1631836800000|2021-09-17 00:00:00|938.9|933.9|939.2|934.2|939.3|934.3|938.9|933.9|4
1631836810000|2021-09-17 00:00:10|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|4
1631836820000|2021-09-17 00:00:20|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1631836830000|2021-09-17 00:00:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1631836840000|2021-09-17 00:00:40|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|9
1631836850000|2021-09-17 00:00:50|939.8|934.8|940.1|935.1|940.1|935.1|939.8|934.8|2
1631836860000|2021-09-17 00:01:00|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|3
1631836870000|2021-09-17 00:01:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1631836880000|2021-09-17 00:01:20|940.6|935.6|940.1|935.1|940.6|935.6|940|935|7
1631836890000|2021-09-17 00:01:30|940.2|935.2|940.2|935.2|940.2|935.2|940|935|7
1631836900000|2021-09-17 00:01:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|11
1631836910000|2021-09-17 00:01:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1631836920000|2021-09-17 00:02:00|940.1|935.1|939.7|934.7|940.1|935.1|939.7|934.7|6
1631836930000|2021-09-17 00:02:10|940|935|940.3|935.3|940.3|935.3|940|935|4
1631836940000|2021-09-17 00:02:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1631836950000|2021-09-17 00:02:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1631836960000|2021-09-17 00:02:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1631836970000|2021-09-17 00:02:50|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|5
1631836980000|2021-09-17 00:03:00|940.1|935.1|940|935|940.1|935.1|940|935|2
1631836990000|2021-09-17 00:03:10|940.1|935.1|940|935|940.2|935.2|940|935|4
1631837000000|2021-09-17 00:03:20|940.1|935.1|940|935|940.2|935.2|940|935|10
1631837010000|2021-09-17 00:03:30|940.1|935.1|940|935|940.2|935.2|940|935|5
1631837020000|2021-09-17 00:03:40|940.1|935.1|940|935|940.1|935.1|940|935|2
1631837030000|2021-09-17 00:03:50|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1631837050000|2021-09-17 00:04:10|940.3|935.3|940.2|935.2|940.3|935.3|940.1|935.1|9
1631837060000|2021-09-17 00:04:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1631837070000|2021-09-17 00:04:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|4
1631837080000|2021-09-17 00:04:40|940|935|940.1|935.1|940.1|935.1|940|935|4
1631837090000|2021-09-17 00:04:50|940|935|940|935|940|935|940|935|1
1631837100000|2021-09-17 00:05:00|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|5
1631837110000|2021-09-17 00:05:10|940|935|939.9|934.9|940.1|935.1|939.9|934.9|4
1631837120000|2021-09-17 00:05:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1631837130000|2021-09-17 00:05:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1631837140000|2021-09-17 00:05:40|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|7
1631837150000|2021-09-17 00:05:50|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|5
1631837160000|2021-09-17 00:06:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1631837180000|2021-09-17 00:06:20|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1631837200000|2021-09-17 00:06:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1631837210000|2021-09-17 00:06:50|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|7
1631837290000|2021-09-17 00:08:10|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1631837310000|2021-09-17 00:08:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1631837330000|2021-09-17 00:08:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1631837340000|2021-09-17 00:09:00|939.2|934.2|939.6|934.6|939.6|934.6|939.1|934.1|5
1631837350000|2021-09-17 00:09:10|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1631837360000|2021-09-17 00:09:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1631837380000|2021-09-17 00:09:40|940|935|939.6|934.6|940|935|939.6|934.6|2
1631837420000|2021-09-17 00:10:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|6
1631837430000|2021-09-17 00:10:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1631837440000|2021-09-17 00:10:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1631837450000|2021-09-17 00:10:50|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1631837460000|2021-09-17 00:11:00|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1631837480000|2021-09-17 00:11:20|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1631837490000|2021-09-17 00:11:30|939.6|934.6|939.5|934.5|939.7|934.7|939.5|934.5|3
1631837510000|2021-09-17 00:11:50|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1631837530000|2021-09-17 00:12:10|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1631837540000|2021-09-17 00:12:20|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1631837550000|2021-09-17 00:12:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1631837570000|2021-09-17 00:12:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1631837580000|2021-09-17 00:13:00|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|2
1631837590000|2021-09-17 00:13:10|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1631837600000|2021-09-17 00:13:20|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1631837620000|2021-09-17 00:13:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|6
1631837630000|2021-09-17 00:13:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1631837640000|2021-09-17 00:14:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1631837650000|2021-09-17 00:14:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1631837690000|2021-09-17 00:14:50|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1631837700000|2021-09-17 00:15:00|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|5
1631837710000|2021-09-17 00:15:10|940.6|935.6|940.9|935.9|941|936|940.6|935.6|4
1631837720000|2021-09-17 00:15:20|940.8|935.8|941.3|936.3|941.4|936.4|940.8|935.8|15
1631837750000|2021-09-17 00:15:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1631837760000|2021-09-17 00:16:00|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1631837770000|2021-09-17 00:16:10|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1631837780000|2021-09-17 00:16:20|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1631837790000|2021-09-17 00:16:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1631837800000|2021-09-17 00:16:40|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1631837820000|2021-09-17 00:17:00|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|13
1631837840000|2021-09-17 00:17:20|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1631837850000|2021-09-17 00:17:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1631837870000|2021-09-17 00:17:50|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|6
1631837880000|2021-09-17 00:18:00|941.5|936.5|941.2|936.2|941.5|936.5|941.1|936.1|4
1631837890000|2021-09-17 00:18:10|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|7
1631837900000|2021-09-17 00:18:20|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|4
1631837910000|2021-09-17 00:18:30|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|4
1631837920000|2021-09-17 00:18:40|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1631837940000|2021-09-17 00:19:00|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|5
1631837950000|2021-09-17 00:19:10|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|5
1631837960000|2021-09-17 00:19:20|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|7
1631837970000|2021-09-17 00:19:30|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|5
1631837980000|2021-09-17 00:19:40|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1631838000000|2021-09-17 00:20:00|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1631838010000|2021-09-17 00:20:10|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1631838050000|2021-09-17 00:20:50|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|11
1631838060000|2021-09-17 00:21:00|941.7|936.7|941.6|936.6|941.7|936.7|941.5|936.5|3
1631838080000|2021-09-17 00:21:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1631838090000|2021-09-17 00:21:30|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|8
1631838100000|2021-09-17 00:21:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1631838130000|2021-09-17 00:22:10|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1631838150000|2021-09-17 00:22:30|941.9|936.9|941.9|936.9|942|937|941.9|936.9|7
1631838160000|2021-09-17 00:22:40|942|937|942.1|937.1|942.1|937.1|942|937|2
1631838170000|2021-09-17 00:22:50|942|937|942|937|942.1|937.1|942|937|3
1631838180000|2021-09-17 00:23:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1631838210000|2021-09-17 00:23:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1631838220000|2021-09-17 00:23:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1631838230000|2021-09-17 00:23:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631838240000|2021-09-17 00:24:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631838270000|2021-09-17 00:24:30|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|5
1631838280000|2021-09-17 00:24:40|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|14
1631838290000|2021-09-17 00:24:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1631838310000|2021-09-17 00:25:10|942|937|942|937|942.1|937.1|942|937|3
1631838330000|2021-09-17 00:25:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1631838340000|2021-09-17 00:25:40|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1631838350000|2021-09-17 00:25:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1631838370000|2021-09-17 00:26:10|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|3
1631838380000|2021-09-17 00:26:20|941.3|936.3|941.7|936.7|941.7|936.7|941.3|936.3|3
1631838390000|2021-09-17 00:26:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1631838410000|2021-09-17 00:26:50|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|5
1631838420000|2021-09-17 00:27:00|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|5
1631838430000|2021-09-17 00:27:10|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1631838440000|2021-09-17 00:27:20|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1631838450000|2021-09-17 00:27:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1631838460000|2021-09-17 00:27:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1631838480000|2021-09-17 00:28:00|941.9|936.9|942|937|942|937|941.9|936.9|2
1631838500000|2021-09-17 00:28:20|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1631838520000|2021-09-17 00:28:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1631838540000|2021-09-17 00:29:00|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|7
1631838550000|2021-09-17 00:29:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1631838580000|2021-09-17 00:29:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1631838590000|2021-09-17 00:29:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1631838600000|2021-09-17 00:30:00|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|3
1631838610000|2021-09-17 00:30:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631838620000|2021-09-17 00:30:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631838640000|2021-09-17 00:30:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631838680000|2021-09-17 00:31:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631838690000|2021-09-17 00:31:30|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|3
1631838760000|2021-09-17 00:32:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1631838790000|2021-09-17 00:33:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631838810000|2021-09-17 00:33:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631838820000|2021-09-17 00:33:40|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1631838830000|2021-09-17 00:33:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1631838860000|2021-09-17 00:34:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1631838870000|2021-09-17 00:34:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1631838890000|2021-09-17 00:34:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1631838900000|2021-09-17 00:35:00|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1631838910000|2021-09-17 00:35:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1631838920000|2021-09-17 00:35:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1631838940000|2021-09-17 00:35:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1631838950000|2021-09-17 00:35:50|943.1|938.1|943.2|938.2|943.3|938.3|943|938|9
1631838960000|2021-09-17 00:36:00|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|9
1631838990000|2021-09-17 00:36:30|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1631839010000|2021-09-17 00:36:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1631839020000|2021-09-17 00:37:00|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|7
1631839040000|2021-09-17 00:37:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631839050000|2021-09-17 00:37:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631839080000|2021-09-17 00:38:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1631839090000|2021-09-17 00:38:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1631839100000|2021-09-17 00:38:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1631839120000|2021-09-17 00:38:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1631839150000|2021-09-17 00:39:10|943.5|938.5|943.5|938.5|943.6|938.6|943.4|938.4|4
1631839170000|2021-09-17 00:39:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1631839180000|2021-09-17 00:39:40|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1631839190000|2021-09-17 00:39:50|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1631839200000|2021-09-17 00:40:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1631839210000|2021-09-17 00:40:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631839220000|2021-09-17 00:40:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631839230000|2021-09-17 00:40:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1631839240000|2021-09-17 00:40:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1631839250000|2021-09-17 00:40:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1631839270000|2021-09-17 00:41:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|5
1631839280000|2021-09-17 00:41:20|943.7|938.7|944|939|944|939|943.7|938.7|6
1631839290000|2021-09-17 00:41:30|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|2
1631839440000|2021-09-17 00:44:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631839450000|2021-09-17 00:44:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|6
1631839460000|2021-09-17 00:44:20|944.2|939.2|944.1|939.1|944.3|939.3|943.8|938.8|6
1631839470000|2021-09-17 00:44:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1631839480000|2021-09-17 00:44:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631839490000|2021-09-17 00:44:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1631839510000|2021-09-17 00:45:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631839530000|2021-09-17 00:45:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631839620000|2021-09-17 00:47:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631839680000|2021-09-17 00:48:00|944|939|943.7|938.7|944|939|943.7|938.7|3
1631839690000|2021-09-17 00:48:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631839730000|2021-09-17 00:48:50|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|4
1631839740000|2021-09-17 00:49:00|943.5|938.5|943.5|938.5|943.7|938.7|943.5|938.5|5
1631839750000|2021-09-17 00:49:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631839760000|2021-09-17 00:49:20|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1631839780000|2021-09-17 00:49:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1631839790000|2021-09-17 00:49:50|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|5
1631839810000|2021-09-17 00:50:10|944|939|943.9|938.9|944|939|943.9|938.9|4
1631839820000|2021-09-17 00:50:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1631839830000|2021-09-17 00:50:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631839850000|2021-09-17 00:50:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1631839860000|2021-09-17 00:51:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631839870000|2021-09-17 00:51:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1631839880000|2021-09-17 00:51:20|943.8|938.8|944|939|944|939|943.8|938.8|2
1631839900000|2021-09-17 00:51:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631839920000|2021-09-17 00:52:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631839930000|2021-09-17 00:52:10|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|2
1631839950000|2021-09-17 00:52:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1631839970000|2021-09-17 00:52:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631839980000|2021-09-17 00:53:00|943.7|938.7|944.1|939.1|944.1|939.1|943.7|938.7|4
1631839990000|2021-09-17 00:53:10|944|939|943.6|938.6|944.1|939.1|943.6|938.6|9
1631840000000|2021-09-17 00:53:20|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1631840010000|2021-09-17 00:53:30|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1631840020000|2021-09-17 00:53:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1631840030000|2021-09-17 00:53:50|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|7
1631840040000|2021-09-17 00:54:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|8
1631840060000|2021-09-17 00:54:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631840070000|2021-09-17 00:54:30|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1631840080000|2021-09-17 00:54:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1631840090000|2021-09-17 00:54:50|943.4|938.4|943.2|938.2|943.4|938.4|943.1|938.1|8
1631840100000|2021-09-17 00:55:00|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|6
1631840120000|2021-09-17 00:55:20|943.1|938.1|943|938|943.1|938.1|943|938|2
1631840140000|2021-09-17 00:55:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1631840150000|2021-09-17 00:55:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631840160000|2021-09-17 00:56:00|943|938|943|938|943|938|943|938|1
1631840180000|2021-09-17 00:56:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1631840190000|2021-09-17 00:56:30|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1631840200000|2021-09-17 00:56:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631840210000|2021-09-17 00:56:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1631840250000|2021-09-17 00:57:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631840280000|2021-09-17 00:58:00|943.6|938.6|943.8|938.8|943.8|938.8|943.6|938.6|2
1631840290000|2021-09-17 00:58:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631840320000|2021-09-17 00:58:40|944|939|944.1|939.1|944.1|939.1|944|939|2
1631840330000|2021-09-17 00:58:50|944|939|944|939|944|939|944|939|1
1631840340000|2021-09-17 00:59:00|944.1|939.1|944|939|944.1|939.1|944|939|2
1631840370000|2021-09-17 00:59:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1631840390000|2021-09-17 00:59:50|944|939|944|939|944|939|944|939|1
1631840400000|2021-09-17 01:00:00|943.8|938.8|943.7|938.7|943.8|938.8|943.6|938.6|14
1631840410000|2021-09-17 01:00:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|9
1631840420000|2021-09-17 01:00:20|943.9|938.9|944|939|944|939|943.9|938.9|2
1631840430000|2021-09-17 01:00:30|943.9|938.9|944|939|944|939|943.9|938.9|2
1631840440000|2021-09-17 01:00:40|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|2
1631840450000|2021-09-17 01:00:50|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1631840470000|2021-09-17 01:01:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631840490000|2021-09-17 01:01:30|944|939|944|939|944|939|944|939|1
1631840500000|2021-09-17 01:01:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631840520000|2021-09-17 01:02:00|944|939|943.8|938.8|944|939|943.8|938.8|4
1631840530000|2021-09-17 01:02:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1631840540000|2021-09-17 01:02:20|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1631840550000|2021-09-17 01:02:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631840570000|2021-09-17 01:02:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1631840590000|2021-09-17 01:03:10|943.6|938.6|943|938|943.6|938.6|943|938|5
1631840600000|2021-09-17 01:03:20|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1631840610000|2021-09-17 01:03:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631840620000|2021-09-17 01:03:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1631840640000|2021-09-17 01:04:00|942.8|937.8|942.9|937.9|943|938|942.7|937.7|11
1631840650000|2021-09-17 01:04:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1631840660000|2021-09-17 01:04:20|943|938|942.9|937.9|943|938|942.9|937.9|8
1631840670000|2021-09-17 01:04:30|943|938|943|938|943|938|942.9|937.9|5
1631840680000|2021-09-17 01:04:40|942.9|937.9|943|938|943|938|942.9|937.9|6
1631840690000|2021-09-17 01:04:50|942.9|937.9|942.9|937.9|943|938|942.9|937.9|5
1631840700000|2021-09-17 01:05:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631840710000|2021-09-17 01:05:10|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|5
1631840730000|2021-09-17 01:05:30|942.7|937.7|942.4|937.4|942.9|937.9|942.3|937.3|11
1631840740000|2021-09-17 01:05:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631840750000|2021-09-17 01:05:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1631840760000|2021-09-17 01:06:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1631840780000|2021-09-17 01:06:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631840790000|2021-09-17 01:06:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631840820000|2021-09-17 01:07:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631840830000|2021-09-17 01:07:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1631840840000|2021-09-17 01:07:20|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|3
1631840870000|2021-09-17 01:07:50|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|4
1631840880000|2021-09-17 01:08:00|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1631840950000|2021-09-17 01:09:10|943|938|943.1|938.1|943.1|938.1|942.9|937.9|4
1631840960000|2021-09-17 01:09:20|943|938|943|938|943|938|943|938|1
1631840980000|2021-09-17 01:09:40|943.1|938.1|943.4|938.4|943.4|938.4|943.1|938.1|4
1631840990000|2021-09-17 01:09:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631841000000|2021-09-17 01:10:00|943.4|938.4|943.2|938.2|943.5|938.5|943.2|938.2|3
1631841010000|2021-09-17 01:10:10|943.1|938.1|943|938|943.1|938.1|943|938|2
1631841020000|2021-09-17 01:10:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631841030000|2021-09-17 01:10:30|942.6|937.6|943.8|938.8|943.8|938.8|942.6|937.6|3
1631841050000|2021-09-17 01:10:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1631841060000|2021-09-17 01:11:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631841070000|2021-09-17 01:11:10|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1631841080000|2021-09-17 01:11:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631841090000|2021-09-17 01:11:30|943.7|938.7|943.4|938.4|943.7|938.7|943.4|938.4|3
1631841100000|2021-09-17 01:11:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631841110000|2021-09-17 01:11:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1631841120000|2021-09-17 01:12:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1631841140000|2021-09-17 01:12:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631841150000|2021-09-17 01:12:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631841160000|2021-09-17 01:12:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631841170000|2021-09-17 01:12:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1631841180000|2021-09-17 01:13:00|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|5
1631841190000|2021-09-17 01:13:10|943.6|938.6|943.8|938.8|943.8|938.8|943.6|938.6|3
1631841210000|2021-09-17 01:13:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1631841220000|2021-09-17 01:13:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1631841230000|2021-09-17 01:13:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631841250000|2021-09-17 01:14:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631841260000|2021-09-17 01:14:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631841270000|2021-09-17 01:14:30|944|939|944|939|944|939|944|939|1
1631841280000|2021-09-17 01:14:40|944.1|939.1|944|939|944.1|939.1|944|939|2
1631841310000|2021-09-17 01:15:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631841330000|2021-09-17 01:15:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1631841340000|2021-09-17 01:15:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1631841350000|2021-09-17 01:15:50|943.8|938.8|944|939|944|939|943.8|938.8|8
1631841360000|2021-09-17 01:16:00|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|7
1631841370000|2021-09-17 01:16:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|10
1631841380000|2021-09-17 01:16:20|943.8|938.8|944|939|944|939|943.8|938.8|9
1631841400000|2021-09-17 01:16:40|944.1|939.1|944.2|939.2|944.2|939.2|944|939|9
1631841410000|2021-09-17 01:16:50|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|6
1631841420000|2021-09-17 01:17:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1631841430000|2021-09-17 01:17:10|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|2
1631841440000|2021-09-17 01:17:20|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|12
1631841460000|2021-09-17 01:17:40|944|939|944.1|939.1|944.1|939.1|944|939|6
1631841470000|2021-09-17 01:17:50|944|939|943.9|938.9|944.1|939.1|943.9|938.9|4
1631841480000|2021-09-17 01:18:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1631841500000|2021-09-17 01:18:20|944|939|944|939|944|939|944|939|1
1631841510000|2021-09-17 01:18:30|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|2
1631841520000|2021-09-17 01:18:40|943.8|938.8|943.9|938.9|944|939|943.8|938.8|6
1631841530000|2021-09-17 01:18:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631841540000|2021-09-17 01:19:00|943.9|938.9|944.1|939.1|944.2|939.2|943.9|938.9|10
1631841550000|2021-09-17 01:19:10|943.9|938.9|945|940|945|940|943.9|938.9|5
1631841580000|2021-09-17 01:19:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1631841590000|2021-09-17 01:19:50|945.3|940.3|945|940|945.3|940.3|945|940|5
1631841600000|2021-09-17 01:20:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1631841620000|2021-09-17 01:20:20|945.2|940.2|945.8|940.8|945.8|940.8|945.2|940.2|4
1631841630000|2021-09-17 01:20:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1631841660000|2021-09-17 01:21:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631841680000|2021-09-17 01:21:20|946.3|941.3|946.2|941.2|946.5|941.5|946.1|941.1|6
1631841710000|2021-09-17 01:21:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631841720000|2021-09-17 01:22:00|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1631841730000|2021-09-17 01:22:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1631841740000|2021-09-17 01:22:20|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1631841750000|2021-09-17 01:22:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631841760000|2021-09-17 01:22:40|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631841770000|2021-09-17 01:22:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631841780000|2021-09-17 01:23:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631841820000|2021-09-17 01:23:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1631841840000|2021-09-17 01:24:00|946.7|941.7|946.9|941.9|947|942|946.7|941.7|5
1631841850000|2021-09-17 01:24:10|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|3
1631841860000|2021-09-17 01:24:20|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1631841870000|2021-09-17 01:24:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1631841890000|2021-09-17 01:24:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631841900000|2021-09-17 01:25:00|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|2
1631841910000|2021-09-17 01:25:10|947.6|942.6|946.9|941.9|947.6|942.6|946.9|941.9|7
1631841920000|2021-09-17 01:25:20|946.8|941.8|946.7|941.7|947|942|946.6|941.6|6
1631841930000|2021-09-17 01:25:30|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631841940000|2021-09-17 01:25:40|946.6|941.6|946.3|941.3|946.7|941.7|946.3|941.3|4
1631841950000|2021-09-17 01:25:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631841960000|2021-09-17 01:26:00|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1631841970000|2021-09-17 01:26:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631841980000|2021-09-17 01:26:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631841990000|2021-09-17 01:26:30|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|3
1631842020000|2021-09-17 01:27:00|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|2
1631842040000|2021-09-17 01:27:20|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1631842070000|2021-09-17 01:27:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631842150000|2021-09-17 01:29:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1631842180000|2021-09-17 01:29:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631842190000|2021-09-17 01:29:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1631842200000|2021-09-17 01:30:00|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1631842210000|2021-09-17 01:30:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1631842220000|2021-09-17 01:30:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1631842230000|2021-09-17 01:30:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631842240000|2021-09-17 01:30:40|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|5
1631842250000|2021-09-17 01:30:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|6
1631842270000|2021-09-17 01:31:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1631842300000|2021-09-17 01:31:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1631842310000|2021-09-17 01:31:50|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|4
1631842320000|2021-09-17 01:32:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1631842330000|2021-09-17 01:32:10|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1631842340000|2021-09-17 01:32:20|945.2|940.2|943.9|938.9|945.2|940.2|943.8|938.8|5
1631842350000|2021-09-17 01:32:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1631842360000|2021-09-17 01:32:40|943.6|938.6|943.9|938.9|943.9|938.9|943.6|938.6|3
1631842370000|2021-09-17 01:32:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|5
1631842380000|2021-09-17 01:33:00|943.6|938.6|943.6|938.6|943.6|938.6|943.4|938.4|13
1631842390000|2021-09-17 01:33:10|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|2
1631842400000|2021-09-17 01:33:20|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1631842420000|2021-09-17 01:33:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631842440000|2021-09-17 01:34:00|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1631842500000|2021-09-17 01:35:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631842530000|2021-09-17 01:35:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631842540000|2021-09-17 01:35:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631842560000|2021-09-17 01:36:00|944.5|939.5|944.9|939.9|944.9|939.9|944.5|939.5|3
1631842570000|2021-09-17 01:36:10|945|940|945|940|945.1|940.1|945|940|9
1631842580000|2021-09-17 01:36:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1631842590000|2021-09-17 01:36:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1631842600000|2021-09-17 01:36:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1631842610000|2021-09-17 01:36:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1631842660000|2021-09-17 01:37:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1631842670000|2021-09-17 01:37:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1631842690000|2021-09-17 01:38:10|945.6|940.6|945.9|940.9|945.9|940.9|945.6|940.6|7
1631842700000|2021-09-17 01:38:20|946|941|946|941|946|941|946|941|1
1631842710000|2021-09-17 01:38:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1631842720000|2021-09-17 01:38:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1631842730000|2021-09-17 01:38:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1631842740000|2021-09-17 01:39:00|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|3
1631842770000|2021-09-17 01:39:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1631842790000|2021-09-17 01:39:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1631842800000|2021-09-17 01:40:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1631842810000|2021-09-17 01:40:10|945|940|945|940|945|940|945|940|1
1631842820000|2021-09-17 01:40:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1631842830000|2021-09-17 01:40:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1631842850000|2021-09-17 01:40:50|945|940|944.9|939.9|945|940|944.9|939.9|2
1631842880000|2021-09-17 01:41:20|945|940|944.9|939.9|945|940|944.9|939.9|2
1631842890000|2021-09-17 01:41:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1631842900000|2021-09-17 01:41:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1631842910000|2021-09-17 01:41:50|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1631842920000|2021-09-17 01:42:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1631842950000|2021-09-17 01:42:30|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|7
1631842960000|2021-09-17 01:42:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1631842990000|2021-09-17 01:43:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1631843010000|2021-09-17 01:43:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1631843020000|2021-09-17 01:43:40|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|5
1631843030000|2021-09-17 01:43:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631843060000|2021-09-17 01:44:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1631843070000|2021-09-17 01:44:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1631843080000|2021-09-17 01:44:40|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1631843100000|2021-09-17 01:45:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1631843110000|2021-09-17 01:45:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1631843130000|2021-09-17 01:45:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|19
1631843140000|2021-09-17 01:45:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|35
1631843150000|2021-09-17 01:45:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1631843160000|2021-09-17 01:46:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1631843170000|2021-09-17 01:46:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1631843180000|2021-09-17 01:46:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|10
1631843210000|2021-09-17 01:46:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1631843220000|2021-09-17 01:47:00|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|10
1631843240000|2021-09-17 01:47:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|8
1631843250000|2021-09-17 01:47:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1631843260000|2021-09-17 01:47:40|944.7|939.7|944.1|939.1|944.8|939.8|944.1|939.1|4
1631843270000|2021-09-17 01:47:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631843280000|2021-09-17 01:48:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1631843290000|2021-09-17 01:48:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631843300000|2021-09-17 01:48:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631843320000|2021-09-17 01:48:40|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|2
1631843340000|2021-09-17 01:49:00|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|4
1631843350000|2021-09-17 01:49:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631843360000|2021-09-17 01:49:20|944.2|939.2|944.3|939.3|944.3|939.3|943.9|938.9|8
1631843370000|2021-09-17 01:49:30|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1631843380000|2021-09-17 01:49:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1631843390000|2021-09-17 01:49:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1631843400000|2021-09-17 01:50:00|944.2|939.2|944.2|939.2|944.3|939.3|944|939|5
1631843410000|2021-09-17 01:50:10|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1631843420000|2021-09-17 01:50:20|944|939|944|939|944|939|944|939|1
1631843440000|2021-09-17 01:50:40|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1631843450000|2021-09-17 01:50:50|944|939|944|939|944|939|943.9|938.9|3
1631843460000|2021-09-17 01:51:00|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1631843470000|2021-09-17 01:51:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631843490000|2021-09-17 01:51:30|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|2
1631843530000|2021-09-17 01:52:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1631843560000|2021-09-17 01:52:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1631843580000|2021-09-17 01:53:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1631843590000|2021-09-17 01:53:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1631843650000|2021-09-17 01:54:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1631843680000|2021-09-17 01:54:40|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|5
1631843740000|2021-09-17 01:55:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631843750000|2021-09-17 01:55:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631843760000|2021-09-17 01:56:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631843770000|2021-09-17 01:56:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|9
1631843780000|2021-09-17 01:56:20|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1631843810000|2021-09-17 01:56:50|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1631843830000|2021-09-17 01:57:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1631843840000|2021-09-17 01:57:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631843850000|2021-09-17 01:57:30|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1631843860000|2021-09-17 01:57:40|942.8|937.8|943|938|943|938|942.8|937.8|3
1631843880000|2021-09-17 01:58:00|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1631843890000|2021-09-17 01:58:10|943|938|942.7|937.7|943|938|942.7|937.7|2
1631843900000|2021-09-17 01:58:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631843910000|2021-09-17 01:58:30|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1631843920000|2021-09-17 01:58:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1631843940000|2021-09-17 01:59:00|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|5
1631843950000|2021-09-17 01:59:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631843960000|2021-09-17 01:59:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1631843990000|2021-09-17 01:59:50|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1631844000000|2021-09-17 02:00:00|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|3
1631844010000|2021-09-17 02:00:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1631844030000|2021-09-17 02:00:30|942.4|937.4|942.8|937.8|942.8|937.8|942.4|937.4|3
1631844040000|2021-09-17 02:00:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1631844050000|2021-09-17 02:00:50|942.7|937.7|943|938|943|938|942.7|937.7|7
1631844060000|2021-09-17 02:01:00|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1631844070000|2021-09-17 02:01:10|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1631844090000|2021-09-17 02:01:30|943.2|938.2|943.5|938.5|943.5|938.5|943.2|938.2|2
1631844100000|2021-09-17 02:01:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1631844130000|2021-09-17 02:02:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631844140000|2021-09-17 02:02:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631844150000|2021-09-17 02:02:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631844160000|2021-09-17 02:02:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631844250000|2021-09-17 02:04:10|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1631844260000|2021-09-17 02:04:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1631844270000|2021-09-17 02:04:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631844330000|2021-09-17 02:05:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631844340000|2021-09-17 02:05:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631844350000|2021-09-17 02:05:50|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|6
1631844360000|2021-09-17 02:06:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631844450000|2021-09-17 02:07:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631844470000|2021-09-17 02:07:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1631844490000|2021-09-17 02:08:10|943.3|938.3|943|938|943.4|938.4|943|938|4
1631844500000|2021-09-17 02:08:20|942.8|937.8|943|938|943|938|942.8|937.8|2
1631844510000|2021-09-17 02:08:30|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|3
1631844560000|2021-09-17 02:09:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1631844580000|2021-09-17 02:09:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1631844590000|2021-09-17 02:09:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1631844600000|2021-09-17 02:10:00|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1631844670000|2021-09-17 02:11:10|943.2|938.2|943.5|938.5|943.5|938.5|943.2|938.2|3
1631844720000|2021-09-17 02:12:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631844750000|2021-09-17 02:12:30|943.5|938.5|943.7|938.7|943.9|938.9|943.5|938.5|7
1631844820000|2021-09-17 02:13:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1631844840000|2021-09-17 02:14:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631844880000|2021-09-17 02:14:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1631844890000|2021-09-17 02:14:50|943.8|938.8|943.9|938.9|943.9|938.9|943.7|938.7|16
1631844900000|2021-09-17 02:15:00|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|4
1631844920000|2021-09-17 02:15:20|943.8|938.8|943.5|938.5|943.8|938.8|943.3|938.3|4
1631844930000|2021-09-17 02:15:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1631844950000|2021-09-17 02:15:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631844960000|2021-09-17 02:16:00|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1631844980000|2021-09-17 02:16:20|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1631845040000|2021-09-17 02:17:20|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1631845050000|2021-09-17 02:17:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1631845060000|2021-09-17 02:17:40|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|2
1631845070000|2021-09-17 02:17:50|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|2
1631845080000|2021-09-17 02:18:00|943.6|938.6|943.7|938.7|943.8|938.8|943.5|938.5|6
1631845090000|2021-09-17 02:18:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1631845110000|2021-09-17 02:18:30|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1631845120000|2021-09-17 02:18:40|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|4
1631845150000|2021-09-17 02:19:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631845160000|2021-09-17 02:19:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1631845170000|2021-09-17 02:19:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1631845180000|2021-09-17 02:19:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631845230000|2021-09-17 02:20:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631845270000|2021-09-17 02:21:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631845290000|2021-09-17 02:21:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631845310000|2021-09-17 02:21:50|944.1|939.1|944.4|939.4|944.4|939.4|944.1|939.1|3
1631845320000|2021-09-17 02:22:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1631845340000|2021-09-17 02:22:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1631845350000|2021-09-17 02:22:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1631845360000|2021-09-17 02:22:40|944.3|939.3|944.5|939.5|944.9|939.9|944.3|939.3|6
1631845370000|2021-09-17 02:22:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1631845400000|2021-09-17 02:23:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1631845410000|2021-09-17 02:23:30|944.3|939.3|944.6|939.6|945.1|940.1|944.3|939.3|4
1631845420000|2021-09-17 02:23:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1631845430000|2021-09-17 02:23:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1631845440000|2021-09-17 02:24:00|944.7|939.7|944.9|939.9|945|940|944.7|939.7|3
1631845450000|2021-09-17 02:24:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1631845470000|2021-09-17 02:24:30|944.9|939.9|945.6|940.6|945.6|940.6|944.9|939.9|2
1631845510000|2021-09-17 02:25:10|945.5|940.5|945.2|940.2|945.5|940.5|945.2|940.2|2
1631845520000|2021-09-17 02:25:20|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|2
1631845560000|2021-09-17 02:26:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1631845580000|2021-09-17 02:26:20|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1631845590000|2021-09-17 02:26:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1631845600000|2021-09-17 02:26:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1631845660000|2021-09-17 02:27:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1631845670000|2021-09-17 02:27:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1631845680000|2021-09-17 02:28:00|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|4
1631845690000|2021-09-17 02:28:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1631845700000|2021-09-17 02:28:20|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|7
1631845720000|2021-09-17 02:28:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1631845740000|2021-09-17 02:29:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1631845750000|2021-09-17 02:29:10|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1631845760000|2021-09-17 02:29:20|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|3
1631845780000|2021-09-17 02:29:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1631845800000|2021-09-17 02:30:00|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|11
1631845860000|2021-09-17 02:31:00|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1631845880000|2021-09-17 02:31:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1631845910000|2021-09-17 02:31:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1631845920000|2021-09-17 02:32:00|944.8|939.8|944.5|939.5|944.9|939.9|944.5|939.5|5
1631845930000|2021-09-17 02:32:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1631845940000|2021-09-17 02:32:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1631845960000|2021-09-17 02:32:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631845980000|2021-09-17 02:33:00|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|6
1631846010000|2021-09-17 02:33:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631846150000|2021-09-17 02:35:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631846160000|2021-09-17 02:36:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631846200000|2021-09-17 02:36:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1631846210000|2021-09-17 02:36:50|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1631846220000|2021-09-17 02:37:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1631846230000|2021-09-17 02:37:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1631846240000|2021-09-17 02:37:20|944.1|939.1|944.3|939.3|944.4|939.4|944.1|939.1|7
1631846260000|2021-09-17 02:37:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1631846270000|2021-09-17 02:37:50|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1631846280000|2021-09-17 02:38:00|944.2|939.2|944.5|939.5|944.6|939.6|944.2|939.2|3
1631846290000|2021-09-17 02:38:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1631846310000|2021-09-17 02:38:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1631846330000|2021-09-17 02:38:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1631846340000|2021-09-17 02:39:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1631846350000|2021-09-17 02:39:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1631846360000|2021-09-17 02:39:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|8
1631846390000|2021-09-17 02:39:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|7
1631846400000|2021-09-17 02:40:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|6
1631846410000|2021-09-17 02:40:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1631846420000|2021-09-17 02:40:20|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1631846430000|2021-09-17 02:40:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1631846450000|2021-09-17 02:40:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1631846470000|2021-09-17 02:41:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|6
1631846500000|2021-09-17 02:41:40|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1631846510000|2021-09-17 02:41:50|944.4|939.4|944.3|939.3|944.4|939.4|944.2|939.2|4
1631846520000|2021-09-17 02:42:00|944.4|939.4|944.4|939.4|944.4|939.4|944.2|939.2|4
1631846530000|2021-09-17 02:42:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1631846540000|2021-09-17 02:42:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1631846560000|2021-09-17 02:42:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1631846570000|2021-09-17 02:42:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1631846580000|2021-09-17 02:43:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1631846610000|2021-09-17 02:43:30|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1631846660000|2021-09-17 02:44:20|945|940|945.6|940.6|945.6|940.6|945|940|4
1631846680000|2021-09-17 02:44:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1631846690000|2021-09-17 02:44:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631846700000|2021-09-17 02:45:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1631846730000|2021-09-17 02:45:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1631846770000|2021-09-17 02:46:10|946|941|946|941|946|941|945.9|940.9|3
1631846810000|2021-09-17 02:46:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1631846820000|2021-09-17 02:47:00|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|3
1631846840000|2021-09-17 02:47:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1631846850000|2021-09-17 02:47:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1631846860000|2021-09-17 02:47:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631846870000|2021-09-17 02:47:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631846880000|2021-09-17 02:48:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1631846890000|2021-09-17 02:48:10|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|5
1631846900000|2021-09-17 02:48:20|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1631846910000|2021-09-17 02:48:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|18
1631846950000|2021-09-17 02:49:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631846970000|2021-09-17 02:49:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631846990000|2021-09-17 02:49:50|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1631847000000|2021-09-17 02:50:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1631847030000|2021-09-17 02:50:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1631847040000|2021-09-17 02:50:40|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1631847060000|2021-09-17 02:51:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631847070000|2021-09-17 02:51:10|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1631847130000|2021-09-17 02:52:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631847180000|2021-09-17 02:53:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1631847190000|2021-09-17 02:53:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1631847210000|2021-09-17 02:53:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631847230000|2021-09-17 02:53:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631847270000|2021-09-17 02:54:30|945.8|940.8|946|941|946|941|945.8|940.8|3
1631847280000|2021-09-17 02:54:40|946.1|941.1|946|941|946.1|941.1|946|941|4
1631847290000|2021-09-17 02:54:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631847330000|2021-09-17 02:55:30|946|941|946|941|946.1|941.1|946|941|5
1631847350000|2021-09-17 02:55:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1631847360000|2021-09-17 02:56:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631847390000|2021-09-17 02:56:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1631847410000|2021-09-17 02:56:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|10
1631847420000|2021-09-17 02:57:00|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|9
1631847450000|2021-09-17 02:57:30|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|4
1631847470000|2021-09-17 02:57:50|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|9
1631847480000|2021-09-17 02:58:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1631847490000|2021-09-17 02:58:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631847500000|2021-09-17 02:58:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1631847510000|2021-09-17 02:58:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631847520000|2021-09-17 02:58:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1631847530000|2021-09-17 02:58:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631847550000|2021-09-17 02:59:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631847560000|2021-09-17 02:59:20|947|942|947.1|942.1|947.1|942.1|946.9|941.9|3
1631847570000|2021-09-17 02:59:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631847580000|2021-09-17 02:59:40|947|942|946.9|941.9|947.1|942.1|946.9|941.9|6
1631847590000|2021-09-17 02:59:50|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1631847600000|2021-09-17 03:00:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1631847610000|2021-09-17 03:00:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1631847620000|2021-09-17 03:00:20|947|942|947|942|947.1|942.1|946.9|941.9|5
1631847630000|2021-09-17 03:00:30|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1631847700000|2021-09-17 03:01:40|947|942|946.9|941.9|947|942|946.9|941.9|6
1631847710000|2021-09-17 03:01:50|947|942|946.7|941.7|947|942|946.7|941.7|6
1631847750000|2021-09-17 03:02:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631847810000|2021-09-17 03:03:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631847840000|2021-09-17 03:04:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1631847910000|2021-09-17 03:05:10|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1631847920000|2021-09-17 03:05:20|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1631847960000|2021-09-17 03:06:00|947|942|947.2|942.2|947.2|942.2|947|942|2
1631847990000|2021-09-17 03:06:30|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1631848040000|2021-09-17 03:07:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1631848060000|2021-09-17 03:07:40|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|3
1631848080000|2021-09-17 03:08:00|947|942|947|942|947|942|946.9|941.9|5
1631848090000|2021-09-17 03:08:10|947.1|942.1|947|942|947.1|942.1|947|942|4
1631848100000|2021-09-17 03:08:20|947.1|942.1|947|942|947.1|942.1|947|942|8
1631848110000|2021-09-17 03:08:30|947.1|942.1|947|942|947.1|942.1|947|942|2
1631848120000|2021-09-17 03:08:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1631848140000|2021-09-17 03:09:00|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|5
1631848160000|2021-09-17 03:09:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631848170000|2021-09-17 03:09:30|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631848180000|2021-09-17 03:09:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1631848190000|2021-09-17 03:09:50|947.7|942.7|948|943|948|943|947.7|942.7|4
1631848200000|2021-09-17 03:10:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631848220000|2021-09-17 03:10:20|948|943|947.9|942.9|948|943|947.9|942.9|2
1631848240000|2021-09-17 03:10:40|948.1|943.1|948|943|948.1|943.1|948|943|2
1631848250000|2021-09-17 03:10:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631848260000|2021-09-17 03:11:00|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1631848290000|2021-09-17 03:11:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631848310000|2021-09-17 03:11:50|948.5|943.5|948.7|943.7|948.8|943.8|948.5|943.5|4
1631848320000|2021-09-17 03:12:00|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|10
1631848330000|2021-09-17 03:12:10|948.8|943.8|949.1|944.1|949.1|944.1|948.8|943.8|5
1631848340000|2021-09-17 03:12:20|949.2|944.2|948.2|943.2|949.2|944.2|948.2|943.2|5
1631848350000|2021-09-17 03:12:30|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631848360000|2021-09-17 03:12:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|12
1631848370000|2021-09-17 03:12:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631848380000|2021-09-17 03:13:00|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|4
1631848390000|2021-09-17 03:13:10|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1631848400000|2021-09-17 03:13:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1631848410000|2021-09-17 03:13:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631848420000|2021-09-17 03:13:40|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631848450000|2021-09-17 03:14:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631848610000|2021-09-17 03:16:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1631848620000|2021-09-17 03:17:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|10
1631848630000|2021-09-17 03:17:10|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1631848640000|2021-09-17 03:17:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631848700000|2021-09-17 03:18:20|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1631848710000|2021-09-17 03:18:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1631848740000|2021-09-17 03:19:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631848750000|2021-09-17 03:19:10|948.2|943.2|948.4|943.4|948.4|943.4|948.2|943.2|4
1631848760000|2021-09-17 03:19:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631848790000|2021-09-17 03:19:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631848800000|2021-09-17 03:20:00|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1631848810000|2021-09-17 03:20:10|948.6|943.6|948.5|943.5|948.6|943.6|948.4|943.4|4
1631848820000|2021-09-17 03:20:20|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1631848830000|2021-09-17 03:20:30|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1631848860000|2021-09-17 03:21:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631848870000|2021-09-17 03:21:10|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|7
1631848910000|2021-09-17 03:21:50|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1631848920000|2021-09-17 03:22:00|948.4|943.4|948.5|943.5|948.5|943.5|948.3|943.3|3
1631848940000|2021-09-17 03:22:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631848950000|2021-09-17 03:22:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|6
1631848970000|2021-09-17 03:22:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631848990000|2021-09-17 03:23:10|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|7
1631849010000|2021-09-17 03:23:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631849020000|2021-09-17 03:23:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631849070000|2021-09-17 03:24:30|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1631849080000|2021-09-17 03:24:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631849120000|2021-09-17 03:25:20|948|943|947.9|942.9|948|943|947.9|942.9|2
1631849130000|2021-09-17 03:25:30|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1631849210000|2021-09-17 03:26:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1631849220000|2021-09-17 03:27:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631849240000|2021-09-17 03:27:20|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1631849250000|2021-09-17 03:27:30|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631849260000|2021-09-17 03:27:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1631849270000|2021-09-17 03:27:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631849280000|2021-09-17 03:28:00|947|942|946.9|941.9|947.1|942.1|946.9|941.9|4
1631849290000|2021-09-17 03:28:10|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|8
1631849300000|2021-09-17 03:28:20|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1631849310000|2021-09-17 03:28:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631849380000|2021-09-17 03:29:40|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631849390000|2021-09-17 03:29:50|946.8|941.8|947.3|942.3|947.4|942.4|946.8|941.8|4
1631849400000|2021-09-17 03:30:00|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1631849430000|2021-09-17 03:30:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631849450000|2021-09-17 03:30:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631849470000|2021-09-17 03:31:10|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|2
1631849510000|2021-09-17 03:31:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631849620000|2021-09-17 03:33:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631849710000|2021-09-17 03:35:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631849850000|2021-09-17 03:37:30|947|942|947|942|947|942|947|942|1
1631849880000|2021-09-17 03:38:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631849910000|2021-09-17 03:38:30|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1631849990000|2021-09-17 03:39:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631850050000|2021-09-17 03:40:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631850070000|2021-09-17 03:41:10|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1631850080000|2021-09-17 03:41:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631850260000|2021-09-17 03:44:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631850270000|2021-09-17 03:44:30|947|942|947|942|947|942|947|942|1
1631850430000|2021-09-17 03:47:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631850440000|2021-09-17 03:47:20|947|942|947|942|947|942|947|942|1
1631850470000|2021-09-17 03:47:50|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1631850480000|2021-09-17 03:48:00|947|942|947|942|947|942|947|942|1
1631850530000|2021-09-17 03:48:50|946.9|941.9|947|942|947|942|946.9|941.9|2
1631850560000|2021-09-17 03:49:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631850570000|2021-09-17 03:49:30|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1631850580000|2021-09-17 03:49:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631850640000|2021-09-17 03:50:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631850680000|2021-09-17 03:51:20|947|942|947|942|947|942|947|942|1
1631850690000|2021-09-17 03:51:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631850700000|2021-09-17 03:51:40|947|942|947.1|942.1|947.1|942.1|947|942|2
1631850730000|2021-09-17 03:52:10|947|942|947.1|942.1|947.1|942.1|947|942|4
1631850740000|2021-09-17 03:52:20|947|942|946.8|941.8|947|942|946.7|941.7|3
1631850780000|2021-09-17 03:53:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631850790000|2021-09-17 03:53:10|947|942|947.3|942.3|947.3|942.3|947|942|3
1631850800000|2021-09-17 03:53:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1631850820000|2021-09-17 03:53:40|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1631850830000|2021-09-17 03:53:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1631850840000|2021-09-17 03:54:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631850870000|2021-09-17 03:54:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631850930000|2021-09-17 03:55:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1631851120000|2021-09-17 03:58:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1631851130000|2021-09-17 03:58:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631851140000|2021-09-17 03:59:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631851160000|2021-09-17 03:59:20|947|942|947|942|947|942|947|942|1
1631851180000|2021-09-17 03:59:40|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|2
1631851240000|2021-09-17 04:00:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631851280000|2021-09-17 04:01:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1631851340000|2021-09-17 04:02:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631851350000|2021-09-17 04:02:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1631851360000|2021-09-17 04:02:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631851370000|2021-09-17 04:02:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631851380000|2021-09-17 04:03:00|947|942|947|942|947|942|947|942|1
1631851410000|2021-09-17 04:03:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631851500000|2021-09-17 04:05:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1631851540000|2021-09-17 04:05:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631851580000|2021-09-17 04:06:20|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1631851610000|2021-09-17 04:06:50|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1631851620000|2021-09-17 04:07:00|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1631851630000|2021-09-17 04:07:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1631851640000|2021-09-17 04:07:20|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1631851660000|2021-09-17 04:07:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1631851680000|2021-09-17 04:08:00|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1631851750000|2021-09-17 04:09:10|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|3
1631851790000|2021-09-17 04:09:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1631851800000|2021-09-17 04:10:00|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631851810000|2021-09-17 04:10:10|947.7|942.7|947.4|942.4|947.7|942.7|947.3|942.3|3
1631851830000|2021-09-17 04:10:30|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1631851850000|2021-09-17 04:10:50|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1631852090000|2021-09-17 04:14:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631852100000|2021-09-17 04:15:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|7
1631852110000|2021-09-17 04:15:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|8
1631852120000|2021-09-17 04:15:20|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1631852130000|2021-09-17 04:15:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1631852140000|2021-09-17 04:15:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1631852150000|2021-09-17 04:15:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631852170000|2021-09-17 04:16:10|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1631852240000|2021-09-17 04:17:20|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1631852280000|2021-09-17 04:18:00|948|943|948|943|948|943|948|943|1
1631852290000|2021-09-17 04:18:10|948.4|943.4|948.3|943.3|948.6|943.6|948.2|943.2|5
1631852430000|2021-09-17 04:20:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631852460000|2021-09-17 04:21:00|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|6
1631852470000|2021-09-17 04:21:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631852530000|2021-09-17 04:22:10|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1631852540000|2021-09-17 04:22:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631852580000|2021-09-17 04:23:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631852590000|2021-09-17 04:23:10|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631852610000|2021-09-17 04:23:30|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1631852680000|2021-09-17 04:24:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631852700000|2021-09-17 04:25:00|948.3|943.3|948.4|943.4|948.4|943.4|948.2|943.2|4
1631852720000|2021-09-17 04:25:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631852740000|2021-09-17 04:25:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631852760000|2021-09-17 04:26:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631852770000|2021-09-17 04:26:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631852780000|2021-09-17 04:26:20|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1631852790000|2021-09-17 04:26:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631852800000|2021-09-17 04:26:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1631852810000|2021-09-17 04:26:50|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1631852820000|2021-09-17 04:27:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631852830000|2021-09-17 04:27:10|948.3|943.3|948.2|943.2|948.4|943.4|948.2|943.2|3
1631852900000|2021-09-17 04:28:20|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1631852920000|2021-09-17 04:28:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631852930000|2021-09-17 04:28:50|948.2|943.2|948.4|943.4|948.5|943.5|948.2|943.2|3
1631852950000|2021-09-17 04:29:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631852960000|2021-09-17 04:29:20|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1631852970000|2021-09-17 04:29:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631853010000|2021-09-17 04:30:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1631853040000|2021-09-17 04:30:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631853070000|2021-09-17 04:31:10|948.5|943.5|948.7|943.7|948.9|943.9|948.4|943.4|6
1631853090000|2021-09-17 04:31:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631853120000|2021-09-17 04:32:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1631853130000|2021-09-17 04:32:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631853150000|2021-09-17 04:32:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631853160000|2021-09-17 04:32:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631853170000|2021-09-17 04:32:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631853180000|2021-09-17 04:33:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1631853190000|2021-09-17 04:33:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|6
1631853200000|2021-09-17 04:33:20|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1631853210000|2021-09-17 04:33:30|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|7
1631853220000|2021-09-17 04:33:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631853230000|2021-09-17 04:33:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631853240000|2021-09-17 04:34:00|948|943|948|943|948|943|948|943|1
1631853260000|2021-09-17 04:34:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631853270000|2021-09-17 04:34:30|948|943|948|943|948|943|948|943|1
1631853320000|2021-09-17 04:35:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631853360000|2021-09-17 04:36:00|948|943|948|943|948|943|948|943|1
1631853380000|2021-09-17 04:36:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631853470000|2021-09-17 04:37:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631853480000|2021-09-17 04:38:00|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1631853490000|2021-09-17 04:38:10|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1631853500000|2021-09-17 04:38:20|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631853510000|2021-09-17 04:38:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|6
1631853530000|2021-09-17 04:38:50|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1631853540000|2021-09-17 04:39:00|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|5
1631853550000|2021-09-17 04:39:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631853580000|2021-09-17 04:39:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631853610000|2021-09-17 04:40:10|948|943|948.1|943.1|948.1|943.1|948|943|2
1631853620000|2021-09-17 04:40:20|948|943|948.1|943.1|948.1|943.1|948|943|2
1631853640000|2021-09-17 04:40:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1631853670000|2021-09-17 04:41:10|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1631853760000|2021-09-17 04:42:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631853770000|2021-09-17 04:42:50|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1631853780000|2021-09-17 04:43:00|948.4|943.4|948.6|943.6|948.7|943.7|948.4|943.4|13
1631853790000|2021-09-17 04:43:10|948.5|943.5|948.5|943.5|948.6|943.6|948.4|943.4|5
1631853800000|2021-09-17 04:43:20|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1631853820000|2021-09-17 04:43:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631853830000|2021-09-17 04:43:50|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1631853840000|2021-09-17 04:44:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1631853860000|2021-09-17 04:44:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631853890000|2021-09-17 04:44:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631853900000|2021-09-17 04:45:00|947.9|942.9|948|943|948|943|947.9|942.9|2
1631853920000|2021-09-17 04:45:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631854050000|2021-09-17 04:47:30|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631854060000|2021-09-17 04:47:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1631854070000|2021-09-17 04:47:50|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|6
1631854080000|2021-09-17 04:48:00|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1631854110000|2021-09-17 04:48:30|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631854120000|2021-09-17 04:48:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631854130000|2021-09-17 04:48:50|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|9
1631854140000|2021-09-17 04:49:00|948.1|943.1|948|943|948.1|943.1|948|943|2
1631854150000|2021-09-17 04:49:10|948.1|943.1|948|943|948.1|943.1|948|943|2
1631854160000|2021-09-17 04:49:20|948.1|943.1|948|943|948.1|943.1|948|943|2
1631854170000|2021-09-17 04:49:30|948.1|943.1|948|943|948.1|943.1|948|943|2
1631854210000|2021-09-17 04:50:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631854260000|2021-09-17 04:51:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631854300000|2021-09-17 04:51:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631854310000|2021-09-17 04:51:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1631854350000|2021-09-17 04:52:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1631854360000|2021-09-17 04:52:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631854370000|2021-09-17 04:52:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|8
1631854380000|2021-09-17 04:53:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1631854540000|2021-09-17 04:55:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631854580000|2021-09-17 04:56:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631854590000|2021-09-17 04:56:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631854640000|2021-09-17 04:57:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631854660000|2021-09-17 04:57:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631854670000|2021-09-17 04:57:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631854680000|2021-09-17 04:58:00|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1631854710000|2021-09-17 04:58:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631854720000|2021-09-17 04:58:40|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|9
1631854740000|2021-09-17 04:59:00|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1631854760000|2021-09-17 04:59:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631854770000|2021-09-17 04:59:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631854800000|2021-09-17 05:00:00|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1631854830000|2021-09-17 05:00:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1631854840000|2021-09-17 05:00:40|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1631854850000|2021-09-17 05:00:50|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1631854920000|2021-09-17 05:02:00|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1631854980000|2021-09-17 05:03:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1631855030000|2021-09-17 05:03:50|948.7|943.7|948.8|943.8|948.9|943.9|948.7|943.7|5
1631855040000|2021-09-17 05:04:00|948.9|943.9|949|944|949|944|948.9|943.9|2
1631855060000|2021-09-17 05:04:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1631855100000|2021-09-17 05:05:00|949|944|948.9|943.9|949|944|948.9|943.9|8
1631855110000|2021-09-17 05:05:10|949|944|948.9|943.9|949|944|948.9|943.9|10
1631855130000|2021-09-17 05:05:30|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|2
1631855140000|2021-09-17 05:05:40|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1631855150000|2021-09-17 05:05:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1631855190000|2021-09-17 05:06:30|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1631855240000|2021-09-17 05:07:20|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1631855260000|2021-09-17 05:07:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1631855270000|2021-09-17 05:07:50|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1631855280000|2021-09-17 05:08:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1631855310000|2021-09-17 05:08:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1631855320000|2021-09-17 05:08:40|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1631855340000|2021-09-17 05:09:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1631855350000|2021-09-17 05:09:10|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1631855370000|2021-09-17 05:09:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1631855400000|2021-09-17 05:10:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1631855460000|2021-09-17 05:11:00|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1631855470000|2021-09-17 05:11:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631855550000|2021-09-17 05:12:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631855560000|2021-09-17 05:12:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631855580000|2021-09-17 05:13:00|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1631855640000|2021-09-17 05:14:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631855650000|2021-09-17 05:14:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631855660000|2021-09-17 05:14:20|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1631855680000|2021-09-17 05:14:40|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1631855700000|2021-09-17 05:15:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1631855760000|2021-09-17 05:16:00|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1631855800000|2021-09-17 05:16:40|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1631855810000|2021-09-17 05:16:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1631855830000|2021-09-17 05:17:10|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1631855840000|2021-09-17 05:17:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631855850000|2021-09-17 05:17:30|948.4|943.4|948.3|943.3|948.5|943.5|948.3|943.3|4
1631855860000|2021-09-17 05:17:40|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|5
1631855870000|2021-09-17 05:17:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631855880000|2021-09-17 05:18:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631855920000|2021-09-17 05:18:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1631855940000|2021-09-17 05:19:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631855950000|2021-09-17 05:19:10|948.5|943.5|948.5|943.5|948.6|943.6|948.4|943.4|9
1631855980000|2021-09-17 05:19:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631856000000|2021-09-17 05:20:00|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1631856020000|2021-09-17 05:20:20|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631856050000|2021-09-17 05:20:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1631856070000|2021-09-17 05:21:10|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|3
1631856080000|2021-09-17 05:21:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631856090000|2021-09-17 05:21:30|947.9|942.9|948.4|943.4|948.4|943.4|947.9|942.9|8
1631856100000|2021-09-17 05:21:40|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1631856120000|2021-09-17 05:22:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631856130000|2021-09-17 05:22:10|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1631856150000|2021-09-17 05:22:30|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1631856160000|2021-09-17 05:22:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1631856170000|2021-09-17 05:22:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1631856180000|2021-09-17 05:23:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1631856190000|2021-09-17 05:23:10|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|7
1631856240000|2021-09-17 05:24:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1631856260000|2021-09-17 05:24:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631856330000|2021-09-17 05:25:30|948|943|947.9|942.9|948.1|943.1|947.9|942.9|4
1631856410000|2021-09-17 05:26:50|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1631856420000|2021-09-17 05:27:00|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|3
1631856460000|2021-09-17 05:27:40|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|9
1631856470000|2021-09-17 05:27:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631856480000|2021-09-17 05:28:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|4
1631856490000|2021-09-17 05:28:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631856500000|2021-09-17 05:28:20|947.8|942.8|947.7|942.7|948.6|943.6|947.7|942.7|9
1631856510000|2021-09-17 05:28:30|947.6|942.6|947.3|942.3|947.6|942.6|947.3|942.3|3
1631856520000|2021-09-17 05:28:40|947.2|942.2|947.6|942.6|947.6|942.6|947.2|942.2|4
1631856530000|2021-09-17 05:28:50|947.5|942.5|947.1|942.1|947.5|942.5|947.1|942.1|6
1631856540000|2021-09-17 05:29:00|947.2|942.2|947.1|942.1|947.3|942.3|947|942|9
1631856550000|2021-09-17 05:29:10|947|942|947|942|947|942|947|942|1
1631856570000|2021-09-17 05:29:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631856580000|2021-09-17 05:29:40|947|942|947.2|942.2|947.3|942.3|947|942|4
1631856590000|2021-09-17 05:29:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1631856600000|2021-09-17 05:30:00|947.3|942.3|947.8|942.8|947.8|942.8|947.3|942.3|8
1631856610000|2021-09-17 05:30:10|947.9|942.9|948.6|943.6|948.6|943.6|947.9|942.9|8
1631856620000|2021-09-17 05:30:20|948.7|943.7|948.5|943.5|948.7|943.7|948.2|943.2|12
1631856630000|2021-09-17 05:30:30|948.4|943.4|948.5|943.5|948.5|943.5|948.3|943.3|13
1631856640000|2021-09-17 05:30:40|948.4|943.4|948.4|943.4|948.8|943.8|948.4|943.4|10
1631856650000|2021-09-17 05:30:50|948.3|943.3|948.2|943.2|948.5|943.5|948.1|943.1|11
1631856660000|2021-09-17 05:31:00|948.3|943.3|948.6|943.6|948.7|943.7|948.3|943.3|5
1631856670000|2021-09-17 05:31:10|948.7|943.7|948.5|943.5|949|944|948.5|943.5|10
1631856680000|2021-09-17 05:31:20|948.7|943.7|948.6|943.6|948.7|943.7|948.5|943.5|4
1631856690000|2021-09-17 05:31:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1631856700000|2021-09-17 05:31:40|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|5
1631856710000|2021-09-17 05:31:50|948.7|943.7|948.6|943.6|948.9|943.9|948.5|943.5|11
1631856720000|2021-09-17 05:32:00|948.7|943.7|948.3|943.3|948.7|943.7|948.3|943.3|6
1631856730000|2021-09-17 05:32:10|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|9
1631856740000|2021-09-17 05:32:20|948.5|943.5|948.4|943.4|948.6|943.6|948.1|943.1|17
1631856750000|2021-09-17 05:32:30|948.5|943.5|949|944|949|944|948.5|943.5|7
1631856760000|2021-09-17 05:32:40|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1631856770000|2021-09-17 05:32:50|949|944|948.8|943.8|949|944|948.6|943.6|7
1631856780000|2021-09-17 05:33:00|948.9|943.9|949|944|949|944|948.8|943.8|6
1631856790000|2021-09-17 05:33:10|948.9|943.9|948.7|943.7|949|944|948.6|943.6|9
1631856800000|2021-09-17 05:33:20|948.8|943.8|948.9|943.9|949|944|948.5|943.5|12
1631856810000|2021-09-17 05:33:30|949|944|949|944|949.2|944.2|949|944|9
1631856820000|2021-09-17 05:33:40|949.1|944.1|948.8|943.8|949.1|944.1|948.8|943.8|8
1631856830000|2021-09-17 05:33:50|948.9|943.9|948.1|943.1|949|944|948.1|943.1|11
1631856840000|2021-09-17 05:34:00|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|9
1631856850000|2021-09-17 05:34:10|948|943|948.1|943.1|948.1|943.1|947.9|942.9|4
1631856860000|2021-09-17 05:34:20|948|943|948.1|943.1|948.1|943.1|948|943|2
1631856870000|2021-09-17 05:34:30|948|943|948|943|948|943|948|943|1
1631856880000|2021-09-17 05:34:40|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1631856910000|2021-09-17 05:35:10|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|3
1631856940000|2021-09-17 05:35:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1631856960000|2021-09-17 05:36:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631856970000|2021-09-17 05:36:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631856980000|2021-09-17 05:36:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631857050000|2021-09-17 05:37:30|947|942|947.2|942.2|947.2|942.2|947|942|2
1631857070000|2021-09-17 05:37:50|947.3|942.3|947.7|942.7|947.7|942.7|947.3|942.3|5
1631857080000|2021-09-17 05:38:00|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631857090000|2021-09-17 05:38:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631857100000|2021-09-17 05:38:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1631857110000|2021-09-17 05:38:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631857120000|2021-09-17 05:38:40|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631857130000|2021-09-17 05:38:50|947.9|942.9|947.7|942.7|948|943|947.7|942.7|5
1631857140000|2021-09-17 05:39:00|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1631857150000|2021-09-17 05:39:10|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1631857160000|2021-09-17 05:39:20|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|5
1631857170000|2021-09-17 05:39:30|947.9|942.9|948.2|943.2|948.2|943.2|947.9|942.9|4
1631857180000|2021-09-17 05:39:40|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|5
1631857190000|2021-09-17 05:39:50|948.2|943.2|948.1|943.1|948.3|943.3|948.1|943.1|4
1631857200000|2021-09-17 05:40:00|948|943|947.1|942.1|948.1|943.1|947.1|942.1|13
1631857210000|2021-09-17 05:40:10|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1631857220000|2021-09-17 05:40:20|947.1|942.1|946.8|941.8|947.1|942.1|946.6|941.6|4
1631857230000|2021-09-17 05:40:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631857240000|2021-09-17 05:40:40|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631857250000|2021-09-17 05:40:50|946.6|941.6|946.9|941.9|946.9|941.9|946.6|941.6|4
1631857260000|2021-09-17 05:41:00|947|942|947|942|947|942|947|942|1
1631857270000|2021-09-17 05:41:10|947.1|942.1|947.3|942.3|947.4|942.4|947.1|942.1|6
1631857280000|2021-09-17 05:41:20|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1631857290000|2021-09-17 05:41:30|947.5|942.5|947.7|942.7|947.7|942.7|947.4|942.4|9
1631857300000|2021-09-17 05:41:40|947.8|942.8|947.8|942.8|947.9|942.9|947.7|942.7|5
1631857310000|2021-09-17 05:41:50|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1631857320000|2021-09-17 05:42:00|947.9|942.9|947.6|942.6|947.9|942.9|947.6|942.6|8
1631857330000|2021-09-17 05:42:10|947.7|942.7|948|943|948|943|947.7|942.7|4
1631857340000|2021-09-17 05:42:20|948.1|943.1|948.2|943.2|948.2|943.2|947.8|942.8|6
1631857350000|2021-09-17 05:42:30|948.3|943.3|948.2|943.2|948.7|943.7|948.1|943.1|15
1631857360000|2021-09-17 05:42:40|948.3|943.3|948.4|943.4|948.5|943.5|948.2|943.2|6
1631857370000|2021-09-17 05:42:50|948.5|943.5|948.3|943.3|948.5|943.5|948.2|943.2|5
1631857380000|2021-09-17 05:43:00|948.2|943.2|948.1|943.1|948.4|943.4|948.1|943.1|8
1631857390000|2021-09-17 05:43:10|948|943|947.9|942.9|948|943|947.9|942.9|6
1631857400000|2021-09-17 05:43:20|948|943|948|943|948.1|943.1|948|943|9
1631857410000|2021-09-17 05:43:30|947.9|942.9|948|943|948|943|947.8|942.8|4
1631857420000|2021-09-17 05:43:40|947.8|942.8|948|943|948|943|947.8|942.8|2
1631857430000|2021-09-17 05:43:50|947.9|942.9|947.7|942.7|948|943|947.7|942.7|9
1631857440000|2021-09-17 05:44:00|947.6|942.6|947.8|942.8|948|943|947.6|942.6|12
1631857450000|2021-09-17 05:44:10|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|9
1631857460000|2021-09-17 05:44:20|947.8|942.8|947.8|942.8|947.8|942.8|947.6|942.6|6
1631857470000|2021-09-17 05:44:30|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1631857480000|2021-09-17 05:44:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1631857490000|2021-09-17 05:44:50|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|4
1631857500000|2021-09-17 05:45:00|947.8|942.8|948.2|943.2|948.2|943.2|947.7|942.7|9
1631857510000|2021-09-17 05:45:10|947.9|942.9|948|943|948|943|947.8|942.8|4
1631857520000|2021-09-17 05:45:20|947.9|942.9|947.6|942.6|948|943|947.5|942.5|9
1631857530000|2021-09-17 05:45:30|947.5|942.5|947.1|942.1|947.5|942.5|947|942|5
1631857540000|2021-09-17 05:45:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631857550000|2021-09-17 05:45:50|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1631857560000|2021-09-17 05:46:00|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631857570000|2021-09-17 05:46:10|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1631857580000|2021-09-17 05:46:20|947.3|942.3|947.2|942.2|947.4|942.4|947.1|942.1|6
1631857590000|2021-09-17 05:46:30|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1631857610000|2021-09-17 05:46:50|947.1|942.1|946.9|941.9|947.2|942.2|946.8|941.8|11
1631857620000|2021-09-17 05:47:00|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|6
1631857630000|2021-09-17 05:47:10|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1631857640000|2021-09-17 05:47:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631857650000|2021-09-17 05:47:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631857660000|2021-09-17 05:47:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1631857680000|2021-09-17 05:48:00|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1631857700000|2021-09-17 05:48:20|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1631857710000|2021-09-17 05:48:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1631857720000|2021-09-17 05:48:40|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1631857730000|2021-09-17 05:48:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1631857740000|2021-09-17 05:49:00|946.5|941.5|946.6|941.6|946.7|941.7|946.5|941.5|4
1631857750000|2021-09-17 05:49:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|8
1631857760000|2021-09-17 05:49:20|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1631857770000|2021-09-17 05:49:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631857780000|2021-09-17 05:49:40|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|7
1631857800000|2021-09-17 05:50:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631857820000|2021-09-17 05:50:20|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|10
1631857830000|2021-09-17 05:50:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1631857840000|2021-09-17 05:50:40|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|3
1631857850000|2021-09-17 05:50:50|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|3
1631857860000|2021-09-17 05:51:00|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1631857870000|2021-09-17 05:51:10|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|9
1631857880000|2021-09-17 05:51:20|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1631857890000|2021-09-17 05:51:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631857900000|2021-09-17 05:51:40|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631857910000|2021-09-17 05:51:50|947|942|947.2|942.2|947.3|942.3|947|942|4
1631857920000|2021-09-17 05:52:00|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631857950000|2021-09-17 05:52:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631857960000|2021-09-17 05:52:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631857980000|2021-09-17 05:53:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631858000000|2021-09-17 05:53:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631858010000|2021-09-17 05:53:30|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|2
1631858020000|2021-09-17 05:53:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1631858030000|2021-09-17 05:53:50|947.5|942.5|947.2|942.2|947.6|942.6|947.2|942.2|6
1631858040000|2021-09-17 05:54:00|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|10
1631858060000|2021-09-17 05:54:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1631858080000|2021-09-17 05:54:40|947|942|947|942|947|942|947|942|1
1631858100000|2021-09-17 05:55:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631858110000|2021-09-17 05:55:10|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|5
1631858120000|2021-09-17 05:55:20|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|6
1631858130000|2021-09-17 05:55:30|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|3
1631858150000|2021-09-17 05:55:50|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1631858160000|2021-09-17 05:56:00|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|5
1631858170000|2021-09-17 05:56:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1631858180000|2021-09-17 05:56:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631858190000|2021-09-17 05:56:30|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1631858200000|2021-09-17 05:56:40|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|4
1631858220000|2021-09-17 05:57:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631858270000|2021-09-17 05:57:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631858280000|2021-09-17 05:58:00|946|941|946.2|941.2|946.2|941.2|946|941|3
1631858290000|2021-09-17 05:58:10|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1631858330000|2021-09-17 05:58:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631858340000|2021-09-17 05:59:00|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|5
1631858360000|2021-09-17 05:59:20|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|5
1631858370000|2021-09-17 05:59:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1631858380000|2021-09-17 05:59:40|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|5
1631858390000|2021-09-17 05:59:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1631858400000|2021-09-17 06:00:00|946.4|941.4|946.3|941.3|946.5|941.5|946.3|941.3|4
1631858410000|2021-09-17 06:00:10|946.4|941.4|946|941|946.4|941.4|946|941|4
1631858430000|2021-09-17 06:00:30|945.9|940.9|946.1|941.1|946.1|941.1|945.8|940.8|4
1631858440000|2021-09-17 06:00:40|945.9|940.9|946.2|941.2|946.3|941.3|945.9|940.9|18
1631858450000|2021-09-17 06:00:50|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|6
1631858460000|2021-09-17 06:01:00|946.3|941.3|946.4|941.4|946.4|941.4|946.2|941.2|10
1631858470000|2021-09-17 06:01:10|946.3|941.3|945.9|940.9|946.3|941.3|945.9|940.9|7
1631858480000|2021-09-17 06:01:20|946|941|945.9|940.9|946|941|945.9|940.9|8
1631858490000|2021-09-17 06:01:30|946|941|946|941|946|941|946|941|1
1631858500000|2021-09-17 06:01:40|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1631858530000|2021-09-17 06:02:10|946|941|946.1|941.1|946.1|941.1|946|941|2
1631858550000|2021-09-17 06:02:30|946.2|941.2|946|941|946.2|941.2|945.9|940.9|8
1631858560000|2021-09-17 06:02:40|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|3
1631858580000|2021-09-17 06:03:00|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1631858590000|2021-09-17 06:03:10|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1631858600000|2021-09-17 06:03:20|946|941|946|941|946|941|946|941|1
1631858610000|2021-09-17 06:03:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631858640000|2021-09-17 06:04:00|946.2|941.2|945.9|940.9|946.2|941.2|945.9|940.9|3
1631858650000|2021-09-17 06:04:10|946|941|945.8|940.8|946|941|945.8|940.8|3
1631858660000|2021-09-17 06:04:20|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1631858670000|2021-09-17 06:04:30|946|941|946|941|946|941|946|941|1
1631858680000|2021-09-17 06:04:40|946.1|941.1|945.9|940.9|946.3|941.3|945.9|940.9|3
1631858690000|2021-09-17 06:04:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1631858700000|2021-09-17 06:05:00|946|941|946|941|946.1|941.1|946|941|3
1631858710000|2021-09-17 06:05:10|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1631858820000|2021-09-17 06:07:00|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|3
1631858830000|2021-09-17 06:07:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631858840000|2021-09-17 06:07:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1631858910000|2021-09-17 06:08:30|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1631858960000|2021-09-17 06:09:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1631858980000|2021-09-17 06:09:40|946.5|941.5|946.4|941.4|946.5|941.5|946.2|941.2|4
1631858990000|2021-09-17 06:09:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631859000000|2021-09-17 06:10:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1631859040000|2021-09-17 06:10:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631859070000|2021-09-17 06:11:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|5
1631859080000|2021-09-17 06:11:20|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|5
1631859090000|2021-09-17 06:11:30|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1631859100000|2021-09-17 06:11:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631859110000|2021-09-17 06:11:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1631859120000|2021-09-17 06:12:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1631859160000|2021-09-17 06:12:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631859180000|2021-09-17 06:13:00|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|4
1631859200000|2021-09-17 06:13:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631859210000|2021-09-17 06:13:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631859250000|2021-09-17 06:14:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631859270000|2021-09-17 06:14:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631859320000|2021-09-17 06:15:20|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|3
1631859330000|2021-09-17 06:15:30|947|942|947|942|947|942|946.9|941.9|3
1631859350000|2021-09-17 06:15:50|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1631859360000|2021-09-17 06:16:00|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|5
1631859370000|2021-09-17 06:16:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631859390000|2021-09-17 06:16:30|947|942|947.2|942.2|947.2|942.2|947|942|3
1631859400000|2021-09-17 06:16:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1631859410000|2021-09-17 06:16:50|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|8
1631859420000|2021-09-17 06:17:00|947.1|942.1|947|942|947.1|942.1|947|942|2
1631859450000|2021-09-17 06:17:30|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1631859460000|2021-09-17 06:17:40|947|942|947|942|947|942|947|942|1
1631859470000|2021-09-17 06:17:50|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1631859480000|2021-09-17 06:18:00|947|942|947|942|947|942|947|942|1
1631859540000|2021-09-17 06:19:00|947.1|942.1|947|942|947.1|942.1|947|942|4
1631859550000|2021-09-17 06:19:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1631859560000|2021-09-17 06:19:20|947|942|947|942|947.1|942.1|947|942|3
1631859570000|2021-09-17 06:19:30|946.9|941.9|947|942|947|942|946.9|941.9|4
1631859580000|2021-09-17 06:19:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631859650000|2021-09-17 06:20:50|947|942|946.9|941.9|947|942|946.9|941.9|4
1631859660000|2021-09-17 06:21:00|947|942|946.9|941.9|947|942|946.9|941.9|4
1631859680000|2021-09-17 06:21:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1631859690000|2021-09-17 06:21:30|947|942|946.9|941.9|947|942|946.9|941.9|2
1631859720000|2021-09-17 06:22:00|947|942|947|942|947|942|947|942|1
1631859730000|2021-09-17 06:22:10|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|2
1631859760000|2021-09-17 06:22:40|947.2|942.2|946.9|941.9|947.3|942.3|946.9|941.9|6
1631859770000|2021-09-17 06:22:50|947|942|947|942|947|942|946.9|941.9|5
1631859780000|2021-09-17 06:23:00|946.9|941.9|947|942|947|942|946.9|941.9|4
1631859810000|2021-09-17 06:23:30|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1631859820000|2021-09-17 06:23:40|947|942|947|942|947|942|947|942|1
1631859830000|2021-09-17 06:23:50|947.1|942.1|946.6|941.6|947.1|942.1|946.6|941.6|4
1631859840000|2021-09-17 06:24:00|947|942|947.3|942.3|947.4|942.4|946.8|941.8|11
1631859860000|2021-09-17 06:24:20|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1631859870000|2021-09-17 06:24:30|947.1|942.1|947|942|947.1|942.1|947|942|2
1631859880000|2021-09-17 06:24:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631859890000|2021-09-17 06:24:50|947|942|947|942|947|942|947|942|1
1631859900000|2021-09-17 06:25:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1631859910000|2021-09-17 06:25:10|947|942|947|942|947|942|947|942|1
1631859920000|2021-09-17 06:25:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1631859930000|2021-09-17 06:25:30|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1631859940000|2021-09-17 06:25:40|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|5
1631859950000|2021-09-17 06:25:50|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|3
1631859960000|2021-09-17 06:26:00|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1631859970000|2021-09-17 06:26:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|6
1631859980000|2021-09-17 06:26:20|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|3
1631860000000|2021-09-17 06:26:40|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1631860010000|2021-09-17 06:26:50|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1631860020000|2021-09-17 06:27:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631860030000|2021-09-17 06:27:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631860040000|2021-09-17 06:27:20|946|941|946|941|946.1|941.1|946|941|5
1631860050000|2021-09-17 06:27:30|946.1|941.1|946.2|941.2|946.2|941.2|946|941|6
1631860060000|2021-09-17 06:27:40|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|5
1631860070000|2021-09-17 06:27:50|946|941|946|941|946.1|941.1|946|941|3
1631860080000|2021-09-17 06:28:00|946.2|941.2|946.4|941.4|946.4|941.4|946.1|941.1|7
1631860110000|2021-09-17 06:28:30|946.5|941.5|946.6|941.6|946.6|941.6|946.4|941.4|6
1631860120000|2021-09-17 06:28:40|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|5
1631860130000|2021-09-17 06:28:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631860140000|2021-09-17 06:29:00|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|4
1631860220000|2021-09-17 06:30:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631860230000|2021-09-17 06:30:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1631860240000|2021-09-17 06:30:40|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|10
1631860250000|2021-09-17 06:30:50|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|6
1631860260000|2021-09-17 06:31:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1631860270000|2021-09-17 06:31:10|946.3|941.3|946.4|941.4|946.4|941.4|946.2|941.2|4
1631860280000|2021-09-17 06:31:20|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|5
1631860290000|2021-09-17 06:31:30|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|9
1631860300000|2021-09-17 06:31:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|8
1631860310000|2021-09-17 06:31:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631860320000|2021-09-17 06:32:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631860330000|2021-09-17 06:32:10|946.8|941.8|947.1|942.1|947.1|942.1|946.8|941.8|3
1631860340000|2021-09-17 06:32:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1631860350000|2021-09-17 06:32:30|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|7
1631860360000|2021-09-17 06:32:40|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1631860370000|2021-09-17 06:32:50|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|6
1631860380000|2021-09-17 06:33:00|947|942|947|942|947|942|947|942|1
1631860410000|2021-09-17 06:33:30|946.9|941.9|946.9|941.9|947|942|946.9|941.9|7
1631860420000|2021-09-17 06:33:40|947|942|946.8|941.8|947|942|946.8|941.8|5
1631860430000|2021-09-17 06:33:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|10
1631860440000|2021-09-17 06:34:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631860490000|2021-09-17 06:34:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631860500000|2021-09-17 06:35:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1631860530000|2021-09-17 06:35:30|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1631860540000|2021-09-17 06:35:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|7
1631860610000|2021-09-17 06:36:50|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1631860630000|2021-09-17 06:37:10|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|7
1631860640000|2021-09-17 06:37:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631860650000|2021-09-17 06:37:30|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|5
1631860680000|2021-09-17 06:38:00|947|942|947|942|947|942|946.9|941.9|3
1631860740000|2021-09-17 06:39:00|946.9|941.9|947|942|947|942|946.8|941.8|6
1631860750000|2021-09-17 06:39:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1631860850000|2021-09-17 06:40:50|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1631860860000|2021-09-17 06:41:00|947.7|942.7|947.4|942.4|947.7|942.7|947.4|942.4|3
1631860870000|2021-09-17 06:41:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631860920000|2021-09-17 06:42:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631860940000|2021-09-17 06:42:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1631860950000|2021-09-17 06:42:30|947|942|947|942|947.1|942.1|947|942|5
1631860960000|2021-09-17 06:42:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1631860970000|2021-09-17 06:42:50|947.1|942.1|947.1|942.1|947.1|942.1|947|942|7
1631860980000|2021-09-17 06:43:00|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1631860990000|2021-09-17 06:43:10|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|7
1631861000000|2021-09-17 06:43:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1631861040000|2021-09-17 06:44:00|947|942|947.1|942.1|947.2|942.2|947|942|3
1631861060000|2021-09-17 06:44:20|947|942|947.1|942.1|947.1|942.1|947|942|4
1631861070000|2021-09-17 06:44:30|947|942|947|942|947.1|942.1|947|942|3
1631861080000|2021-09-17 06:44:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631861090000|2021-09-17 06:44:50|947|942|946.9|941.9|947|942|946.9|941.9|6
1631861150000|2021-09-17 06:45:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631861160000|2021-09-17 06:46:00|946.9|941.9|947.3|942.3|947.3|942.3|946.9|941.9|5
1631861180000|2021-09-17 06:46:20|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|3
1631861190000|2021-09-17 06:46:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1631861200000|2021-09-17 06:46:40|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1631861210000|2021-09-17 06:46:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631861220000|2021-09-17 06:47:00|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1631861230000|2021-09-17 06:47:10|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1631861240000|2021-09-17 06:47:20|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1631861270000|2021-09-17 06:47:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631861280000|2021-09-17 06:48:00|947.2|942.2|947|942|947.2|942.2|947|942|6
1631861290000|2021-09-17 06:48:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631861360000|2021-09-17 06:49:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1631861400000|2021-09-17 06:50:00|947|942|947|942|947|942|947|942|1
1631861410000|2021-09-17 06:50:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631861420000|2021-09-17 06:50:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1631861430000|2021-09-17 06:50:30|947|942|947|942|947.1|942.1|947|942|7
1631861440000|2021-09-17 06:50:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631861460000|2021-09-17 06:51:00|947|942|947.1|942.1|947.2|942.2|947|942|4
1631861470000|2021-09-17 06:51:10|947|942|947.1|942.1|947.1|942.1|947|942|2
1631861480000|2021-09-17 06:51:20|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|5
1631861500000|2021-09-17 06:51:40|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|4
1631861510000|2021-09-17 06:51:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|8
1631861520000|2021-09-17 06:52:00|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|7
1631861530000|2021-09-17 06:52:10|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1631861570000|2021-09-17 06:52:50|947|942|947|942|947.1|942.1|947|942|7
1631861580000|2021-09-17 06:53:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631861590000|2021-09-17 06:53:10|947.2|942.2|947|942|947.2|942.2|947|942|5
1631861600000|2021-09-17 06:53:20|947.1|942.1|947.1|942.1|947.1|942.1|947|942|11
1631861610000|2021-09-17 06:53:30|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|6
1631861620000|2021-09-17 06:53:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|6
1631861640000|2021-09-17 06:54:00|947|942|947.1|942.1|947.1|942.1|947|942|2
1631861650000|2021-09-17 06:54:10|947|942|947.1|942.1|947.1|942.1|947|942|6
1631861660000|2021-09-17 06:54:20|947|942|947|942|947|942|947|942|1
1631861680000|2021-09-17 06:54:40|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1631861690000|2021-09-17 06:54:50|946.8|941.8|946.9|941.9|946.9|941.9|946.7|941.7|7
1631861700000|2021-09-17 06:55:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631861710000|2021-09-17 06:55:10|947|942|946.9|941.9|947|942|946.9|941.9|2
1631861720000|2021-09-17 06:55:20|947|942|947|942|947.1|942.1|946.9|941.9|5
1631861730000|2021-09-17 06:55:30|947.1|942.1|947|942|947.1|942.1|947|942|2
1631861780000|2021-09-17 06:56:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631861790000|2021-09-17 06:56:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631861820000|2021-09-17 06:57:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631861830000|2021-09-17 06:57:10|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1631861840000|2021-09-17 06:57:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631861860000|2021-09-17 06:57:40|947|942|947.1|942.1|947.2|942.2|947|942|4
1631861870000|2021-09-17 06:57:50|947|942|947|942|947|942|947|942|1
1631861940000|2021-09-17 06:59:00|946.9|941.9|946.4|941.4|946.9|941.9|946.4|941.4|2
1631861950000|2021-09-17 06:59:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631861970000|2021-09-17 06:59:30|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1631861980000|2021-09-17 06:59:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|6
1631861990000|2021-09-17 06:59:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|10
1631862000000|2021-09-17 07:00:00|946|941|946.2|941.2|946.2|941.2|946|941|3
1631862010000|2021-09-17 07:00:10|946.3|941.3|946.6|941.6|946.7|941.7|946.2|941.2|7
1631862060000|2021-09-17 07:01:00|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1631862080000|2021-09-17 07:01:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1631862090000|2021-09-17 07:01:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631862100000|2021-09-17 07:01:40|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1631862110000|2021-09-17 07:01:50|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1631862130000|2021-09-17 07:02:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631862180000|2021-09-17 07:03:00|945.7|940.7|946.1|941.1|946.2|941.2|945.7|940.7|3
1631862190000|2021-09-17 07:03:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631862200000|2021-09-17 07:03:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1631862210000|2021-09-17 07:03:30|946.3|941.3|946|941|946.3|941.3|945.8|940.8|5
1631862220000|2021-09-17 07:03:40|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1631862240000|2021-09-17 07:04:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1631862250000|2021-09-17 07:04:10|946|941|946|941|946|941|946|941|1
1631862260000|2021-09-17 07:04:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631862280000|2021-09-17 07:04:40|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|5
1631862290000|2021-09-17 07:04:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1631862330000|2021-09-17 07:05:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631862340000|2021-09-17 07:05:40|946.5|941.5|946.5|941.5|946.6|941.6|946.4|941.4|7
1631862350000|2021-09-17 07:05:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1631862360000|2021-09-17 07:06:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631862370000|2021-09-17 07:06:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631862380000|2021-09-17 07:06:20|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|3
1631862390000|2021-09-17 07:06:30|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|5
1631862400000|2021-09-17 07:06:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1631862410000|2021-09-17 07:06:50|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631862430000|2021-09-17 07:07:10|946.8|941.8|947.2|942.2|947.3|942.3|946.8|941.8|7
1631862440000|2021-09-17 07:07:20|947.3|942.3|946.9|941.9|947.3|942.3|946.9|941.9|10
1631862490000|2021-09-17 07:08:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631862500000|2021-09-17 07:08:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1631862510000|2021-09-17 07:08:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|8
1631862520000|2021-09-17 07:08:40|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|11
1631862530000|2021-09-17 07:08:50|946.7|941.7|946.8|941.8|946.8|941.8|946.6|941.6|4
1631862540000|2021-09-17 07:09:00|946.9|941.9|947.4|942.4|947.4|942.4|946.9|941.9|13
1631862550000|2021-09-17 07:09:10|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|4
1631862570000|2021-09-17 07:09:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1631862580000|2021-09-17 07:09:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631862590000|2021-09-17 07:09:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1631862640000|2021-09-17 07:10:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|9
1631862650000|2021-09-17 07:10:50|947|942|947|942|947|942|947|942|1
1631862690000|2021-09-17 07:11:30|947.1|942.1|947|942|947.1|942.1|947|942|2
1631862700000|2021-09-17 07:11:40|946.9|941.9|947|942|947|942|946.9|941.9|2
1631862710000|2021-09-17 07:11:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1631862720000|2021-09-17 07:12:00|947.2|942.2|947.4|942.4|947.6|942.6|947.2|942.2|6
1631862730000|2021-09-17 07:12:10|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|3
1631862740000|2021-09-17 07:12:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631862790000|2021-09-17 07:13:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631862800000|2021-09-17 07:13:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631862810000|2021-09-17 07:13:30|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1631862830000|2021-09-17 07:13:50|947.5|942.5|947.6|942.6|947.7|942.7|947.5|942.5|4
1631862840000|2021-09-17 07:14:00|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1631862880000|2021-09-17 07:14:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631862890000|2021-09-17 07:14:50|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1631862900000|2021-09-17 07:15:00|947.2|942.2|947.3|942.3|947.4|942.4|947.2|942.2|4
1631862930000|2021-09-17 07:15:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631862940000|2021-09-17 07:15:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631862950000|2021-09-17 07:15:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1631862970000|2021-09-17 07:16:10|947|942|947|942|947.1|942.1|947|942|3
1631862980000|2021-09-17 07:16:20|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1631862990000|2021-09-17 07:16:30|947|942|947|942|947|942|947|942|1
1631863000000|2021-09-17 07:16:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631863030000|2021-09-17 07:17:10|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1631863040000|2021-09-17 07:17:20|947.1|942.1|947|942|947.2|942.2|947|942|4
1631863140000|2021-09-17 07:19:00|946.7|941.7|946.4|941.4|946.7|941.7|946.4|941.4|8
1631863170000|2021-09-17 07:19:30|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1631863180000|2021-09-17 07:19:40|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|2
1631863190000|2021-09-17 07:19:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631863200000|2021-09-17 07:20:00|946|941|945.9|940.9|946|941|945.9|940.9|2
1631863220000|2021-09-17 07:20:20|946|941|946|941|946|941|946|941|1
1631863230000|2021-09-17 07:20:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1631863250000|2021-09-17 07:20:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631863260000|2021-09-17 07:21:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|5
1631863280000|2021-09-17 07:21:20|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1631863290000|2021-09-17 07:21:30|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631863300000|2021-09-17 07:21:40|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631863310000|2021-09-17 07:21:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631863330000|2021-09-17 07:22:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631863340000|2021-09-17 07:22:20|947.1|942.1|947|942|947.1|942.1|947|942|2
1631863360000|2021-09-17 07:22:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631863370000|2021-09-17 07:22:50|947|942|947|942|947|942|947|942|1
1631863380000|2021-09-17 07:23:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1631863390000|2021-09-17 07:23:10|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1631863400000|2021-09-17 07:23:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1631863410000|2021-09-17 07:23:30|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|7
1631863430000|2021-09-17 07:23:50|947.2|942.2|947.6|942.6|947.6|942.6|947.2|942.2|4
1631863440000|2021-09-17 07:24:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631863450000|2021-09-17 07:24:10|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|3
1631863460000|2021-09-17 07:24:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|6
1631863470000|2021-09-17 07:24:30|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1631863480000|2021-09-17 07:24:40|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1631863500000|2021-09-17 07:25:00|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|3
1631863510000|2021-09-17 07:25:10|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1631863520000|2021-09-17 07:25:20|947.5|942.5|947.3|942.3|947.6|942.6|947.3|942.3|4
1631863530000|2021-09-17 07:25:30|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|2
1631863540000|2021-09-17 07:25:40|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1631863560000|2021-09-17 07:26:00|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1631863570000|2021-09-17 07:26:10|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|6
1631863580000|2021-09-17 07:26:20|947.4|942.4|947.5|942.5|947.6|942.6|947.4|942.4|4
1631863590000|2021-09-17 07:26:30|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1631863600000|2021-09-17 07:26:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631863610000|2021-09-17 07:26:50|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|4
1631863620000|2021-09-17 07:27:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1631863630000|2021-09-17 07:27:10|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1631863640000|2021-09-17 07:27:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1631863660000|2021-09-17 07:27:40|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1631863670000|2021-09-17 07:27:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631863690000|2021-09-17 07:28:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631863710000|2021-09-17 07:28:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631863740000|2021-09-17 07:29:00|947.4|942.4|947.9|942.9|947.9|942.9|947.3|942.3|7
1631863770000|2021-09-17 07:29:30|948.3|943.3|948|943|948.3|943.3|948|943|6
1631863780000|2021-09-17 07:29:40|948.1|943.1|948.5|943.5|948.5|943.5|948.1|943.1|4
1631863800000|2021-09-17 07:30:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1631863820000|2021-09-17 07:30:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1631863830000|2021-09-17 07:30:30|948|943|948|943|948|943|948|943|1
1631863840000|2021-09-17 07:30:40|948.1|943.1|948|943|948.1|943.1|948|943|4
1631863850000|2021-09-17 07:30:50|948.1|943.1|948.5|943.5|948.5|943.5|948|943|19
1631863860000|2021-09-17 07:31:00|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1631863870000|2021-09-17 07:31:10|948.5|943.5|948.3|943.3|948.5|943.5|948.3|943.3|3
1631863880000|2021-09-17 07:31:20|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1631863890000|2021-09-17 07:31:30|948.2|943.2|948.5|943.5|948.5|943.5|948.2|943.2|3
1631863920000|2021-09-17 07:32:00|948.4|943.4|948.1|943.1|948.4|943.4|948|943|4
1631863930000|2021-09-17 07:32:10|948.3|943.3|948.1|943.1|948.4|943.4|948.1|943.1|9
1631863940000|2021-09-17 07:32:20|948|943|948|943|948|943|948|943|1
1631863950000|2021-09-17 07:32:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631863960000|2021-09-17 07:32:40|948|943|947.8|942.8|948|943|947.8|942.8|2
1631863970000|2021-09-17 07:32:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1631863980000|2021-09-17 07:33:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1631864000000|2021-09-17 07:33:20|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|4
1631864020000|2021-09-17 07:33:40|948|943|948.1|943.1|948.1|943.1|948|943|6
1631864030000|2021-09-17 07:33:50|948|943|947.9|942.9|948.1|943.1|947.9|942.9|4
1631864040000|2021-09-17 07:34:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|4
1631864050000|2021-09-17 07:34:10|948|943|947.9|942.9|948|943|947.9|942.9|8
1631864080000|2021-09-17 07:34:40|948|943|947.9|942.9|948|943|947.9|942.9|2
1631864090000|2021-09-17 07:34:50|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1631864100000|2021-09-17 07:35:00|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1631864110000|2021-09-17 07:35:10|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1631864120000|2021-09-17 07:35:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1631864130000|2021-09-17 07:35:30|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631864140000|2021-09-17 07:35:40|947.6|942.6|947.7|942.7|947.8|942.8|947.6|942.6|6
1631864150000|2021-09-17 07:35:50|947.3|942.3|947|942|947.3|942.3|946.9|941.9|7
1631864160000|2021-09-17 07:36:00|946.9|941.9|947|942|947|942|946.9|941.9|2
1631864170000|2021-09-17 07:36:10|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1631864180000|2021-09-17 07:36:20|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1631864240000|2021-09-17 07:37:20|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|3
1631864290000|2021-09-17 07:38:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631864300000|2021-09-17 07:38:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631864310000|2021-09-17 07:38:30|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1631864340000|2021-09-17 07:39:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1631864360000|2021-09-17 07:39:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1631864370000|2021-09-17 07:39:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631864390000|2021-09-17 07:39:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1631864400000|2021-09-17 07:40:00|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1631864410000|2021-09-17 07:40:10|946.8|941.8|946.7|941.7|946.8|941.8|946.6|941.6|4
1631864440000|2021-09-17 07:40:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631864450000|2021-09-17 07:40:50|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|7
1631864460000|2021-09-17 07:41:00|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1631864490000|2021-09-17 07:41:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631864500000|2021-09-17 07:41:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631864520000|2021-09-17 07:42:00|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1631864550000|2021-09-17 07:42:30|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1631864570000|2021-09-17 07:42:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631864580000|2021-09-17 07:43:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631864630000|2021-09-17 07:43:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1631864640000|2021-09-17 07:44:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1631864650000|2021-09-17 07:44:10|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1631864660000|2021-09-17 07:44:20|945.5|940.5|946.1|941.1|946.2|941.2|945.5|940.5|5
1631864670000|2021-09-17 07:44:30|946|941|945.9|940.9|946|941|945.8|940.8|4
1631864680000|2021-09-17 07:44:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1631864690000|2021-09-17 07:44:50|945.7|940.7|945.6|940.6|945.7|940.7|945.5|940.5|4
1631864700000|2021-09-17 07:45:00|945.5|940.5|945.8|940.8|945.9|940.9|945.5|940.5|4
1631864710000|2021-09-17 07:45:10|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1631864720000|2021-09-17 07:45:20|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1631864740000|2021-09-17 07:45:40|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|6
1631864770000|2021-09-17 07:46:10|945.3|940.3|945|940|945.4|940.4|945|940|5
1631864780000|2021-09-17 07:46:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1631864800000|2021-09-17 07:46:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1631864810000|2021-09-17 07:46:50|944.8|939.8|945.1|940.1|945.1|940.1|944.8|939.8|2
1631864820000|2021-09-17 07:47:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1631864890000|2021-09-17 07:48:10|945.2|940.2|945.5|940.5|945.5|940.5|945.2|940.2|4
1631864900000|2021-09-17 07:48:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1631864910000|2021-09-17 07:48:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1631864920000|2021-09-17 07:48:40|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|3
1631864930000|2021-09-17 07:48:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1631864940000|2021-09-17 07:49:00|945|940|945|940|945.1|940.1|945|940|11
1631864950000|2021-09-17 07:49:10|945.1|940.1|945|940|945.1|940.1|945|940|4
1631864960000|2021-09-17 07:49:20|945.1|940.1|945.1|940.1|945.1|940.1|945|940|9
1631864980000|2021-09-17 07:49:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1631865000000|2021-09-17 07:50:00|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|11
1631865010000|2021-09-17 07:50:10|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|7
1631865020000|2021-09-17 07:50:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|12
1631865030000|2021-09-17 07:50:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|6
1631865050000|2021-09-17 07:50:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1631865090000|2021-09-17 07:51:30|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1631865100000|2021-09-17 07:51:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1631865130000|2021-09-17 07:52:10|945.9|940.9|946|941|946|941|945.9|940.9|2
1631865140000|2021-09-17 07:52:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1631865150000|2021-09-17 07:52:30|946|941|946|941|946|941|945.9|940.9|3
1631865160000|2021-09-17 07:52:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631865170000|2021-09-17 07:52:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631865180000|2021-09-17 07:53:00|945.9|940.9|946|941|946.1|941.1|945.8|940.8|14
1631865190000|2021-09-17 07:53:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631865200000|2021-09-17 07:53:20|946|941|945.9|940.9|946.1|941.1|945.9|940.9|8
1631865210000|2021-09-17 07:53:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631865220000|2021-09-17 07:53:40|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1631865230000|2021-09-17 07:53:50|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1631865240000|2021-09-17 07:54:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|16
1631865250000|2021-09-17 07:54:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|8
1631865260000|2021-09-17 07:54:20|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1631865270000|2021-09-17 07:54:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631865280000|2021-09-17 07:54:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631865290000|2021-09-17 07:54:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1631865340000|2021-09-17 07:55:40|946|941|946.8|941.8|946.8|941.8|946|941|4
1631865350000|2021-09-17 07:55:50|946.9|941.9|947|942|947|942|946.9|941.9|2
1631865360000|2021-09-17 07:56:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631865390000|2021-09-17 07:56:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631865400000|2021-09-17 07:56:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1631865410000|2021-09-17 07:56:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1631865420000|2021-09-17 07:57:00|947.4|942.4|947.7|942.7|947.8|942.8|947.4|942.4|4
1631865430000|2021-09-17 07:57:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631865450000|2021-09-17 07:57:30|947.7|942.7|947.9|942.9|948.1|943.1|947.7|942.7|6
1631865460000|2021-09-17 07:57:40|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1631865470000|2021-09-17 07:57:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|6
1631865480000|2021-09-17 07:58:00|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1631865520000|2021-09-17 07:58:40|947.5|942.5|948|943|948|943|947.5|942.5|7
1631865530000|2021-09-17 07:58:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631865570000|2021-09-17 07:59:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631865580000|2021-09-17 07:59:40|948.1|943.1|948|943|948.1|943.1|948|943|2
1631865600000|2021-09-17 08:00:00|948.1|943.1|948.3|943.3|948.4|943.4|948.1|943.1|4
1631865610000|2021-09-17 08:00:10|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|7
1631865620000|2021-09-17 08:00:20|947.9|942.9|947.5|942.5|947.9|942.9|947.5|942.5|6
1631865630000|2021-09-17 08:00:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1631865650000|2021-09-17 08:00:50|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|3
1631865660000|2021-09-17 08:01:00|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1631865700000|2021-09-17 08:01:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631865740000|2021-09-17 08:02:20|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|5
1631865750000|2021-09-17 08:02:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631865810000|2021-09-17 08:03:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1631865820000|2021-09-17 08:03:40|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|9
1631865830000|2021-09-17 08:03:50|946.8|941.8|947|942|947.1|942.1|946.8|941.8|4
1631865840000|2021-09-17 08:04:00|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1631865850000|2021-09-17 08:04:10|947|942|947|942|947|942|946.9|941.9|5
1631865860000|2021-09-17 08:04:20|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1631865870000|2021-09-17 08:04:30|947|942|946.9|941.9|947|942|946.9|941.9|2
1631865890000|2021-09-17 08:04:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631865900000|2021-09-17 08:05:00|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1631865910000|2021-09-17 08:05:10|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1631865930000|2021-09-17 08:05:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631865950000|2021-09-17 08:05:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1631865960000|2021-09-17 08:06:00|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|3
1631865970000|2021-09-17 08:06:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631865980000|2021-09-17 08:06:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1631865990000|2021-09-17 08:06:30|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|11
1631866000000|2021-09-17 08:06:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|5
1631866010000|2021-09-17 08:06:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1631866020000|2021-09-17 08:07:00|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|3
1631866030000|2021-09-17 08:07:10|947|942|947.3|942.3|947.3|942.3|947|942|3
1631866040000|2021-09-17 08:07:20|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|3
1631866050000|2021-09-17 08:07:30|947.3|942.3|947|942|947.3|942.3|947|942|8
1631866090000|2021-09-17 08:08:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631866110000|2021-09-17 08:08:30|947|942|947|942|947|942|947|942|1
1631866120000|2021-09-17 08:08:40|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|4
1631866130000|2021-09-17 08:08:50|946.9|941.9|947|942|947|942|946.9|941.9|4
1631866140000|2021-09-17 08:09:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631866150000|2021-09-17 08:09:10|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|7
1631866160000|2021-09-17 08:09:20|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|5
1631866170000|2021-09-17 08:09:30|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|10
1631866180000|2021-09-17 08:09:40|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|4
1631866190000|2021-09-17 08:09:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631866210000|2021-09-17 08:10:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1631866250000|2021-09-17 08:10:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1631866270000|2021-09-17 08:11:10|947|942|946.9|941.9|947|942|946.9|941.9|10
1631866290000|2021-09-17 08:11:30|947|942|947|942|947|942|946.8|941.8|7
1631866300000|2021-09-17 08:11:40|946.9|941.9|946.9|941.9|947|942|946.9|941.9|7
1631866310000|2021-09-17 08:11:50|947|942|946.9|941.9|947|942|946.9|941.9|4
1631866320000|2021-09-17 08:12:00|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|4
1631866350000|2021-09-17 08:12:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631866360000|2021-09-17 08:12:40|946.3|941.3|946.4|941.4|946.4|941.4|946.2|941.2|4
1631866370000|2021-09-17 08:12:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1631866380000|2021-09-17 08:13:00|946.6|941.6|946.7|941.7|946.7|941.7|946.5|941.5|4
1631866390000|2021-09-17 08:13:10|946.8|941.8|947.2|942.2|947.2|942.2|946.8|941.8|3
1631866400000|2021-09-17 08:13:20|947|942|946.9|941.9|947.1|942.1|946.9|941.9|3
1631866410000|2021-09-17 08:13:30|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|13
1631866420000|2021-09-17 08:13:40|946.9|941.9|947.1|942.1|947.1|942.1|946.8|941.8|8
1631866440000|2021-09-17 08:14:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631866450000|2021-09-17 08:14:10|947.3|942.3|947.2|942.2|947.4|942.4|947|942|5
1631866460000|2021-09-17 08:14:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1631866480000|2021-09-17 08:14:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1631866490000|2021-09-17 08:14:50|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1631866510000|2021-09-17 08:15:10|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1631866520000|2021-09-17 08:15:20|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|9
1631866530000|2021-09-17 08:15:30|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1631866540000|2021-09-17 08:15:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1631866550000|2021-09-17 08:15:50|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1631866560000|2021-09-17 08:16:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631866570000|2021-09-17 08:16:10|947.7|942.7|948.2|943.2|948.2|943.2|947.7|942.7|6
1631866620000|2021-09-17 08:17:00|948.4|943.4|948.8|943.8|948.8|943.8|948.3|943.3|6
1631866630000|2021-09-17 08:17:10|948.9|943.9|949|944|949.2|944.2|948.9|943.9|8
1631866640000|2021-09-17 08:17:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1631866650000|2021-09-17 08:17:30|949|944|949.1|944.1|949.1|944.1|949|944|2
1631866670000|2021-09-17 08:17:50|949|944|949|944|949|944|948.9|943.9|3
1631866680000|2021-09-17 08:18:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1631866690000|2021-09-17 08:18:10|949|944|949.8|944.8|949.8|944.8|949|944|9
1631866700000|2021-09-17 08:18:20|949.7|944.7|949.9|944.9|950|945|949.7|944.7|11
1631866710000|2021-09-17 08:18:30|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1631866720000|2021-09-17 08:18:40|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|5
1631866730000|2021-09-17 08:18:50|949.7|944.7|949.5|944.5|949.8|944.8|949.5|944.5|9
1631866740000|2021-09-17 08:19:00|949.4|944.4|949.9|944.9|949.9|944.9|949.4|944.4|6
1631866750000|2021-09-17 08:19:10|949.7|944.7|949.6|944.6|949.9|944.9|949.5|944.5|6
1631866760000|2021-09-17 08:19:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1631866770000|2021-09-17 08:19:30|949.8|944.8|950|945|950|945|949.8|944.8|2
1631866780000|2021-09-17 08:19:40|949.9|944.9|950.5|945.5|950.6|945.6|949.9|944.9|8
1631866790000|2021-09-17 08:19:50|950.6|945.6|950.2|945.2|950.7|945.7|950.2|945.2|8
1631866800000|2021-09-17 08:20:00|950.1|945.1|950.6|945.6|950.6|945.6|950.1|945.1|5
1631866820000|2021-09-17 08:20:20|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1631866840000|2021-09-17 08:20:40|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|4
1631866850000|2021-09-17 08:20:50|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1631866860000|2021-09-17 08:21:00|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1631866880000|2021-09-17 08:21:20|950.2|945.2|950|945|950.2|945.2|950|945|5
1631866890000|2021-09-17 08:21:30|949.9|944.9|950|945|950|945|949.9|944.9|2
1631866900000|2021-09-17 08:21:40|949.9|944.9|950|945|950|945|949.9|944.9|6
1631866910000|2021-09-17 08:21:50|949.9|944.9|949.9|944.9|950|945|949.8|944.8|7
1631866920000|2021-09-17 08:22:00|949.6|944.6|950.5|945.5|950.5|945.5|949.6|944.6|8
1631866930000|2021-09-17 08:22:10|950.4|945.4|950.3|945.3|950.4|945.4|950.2|945.2|3
1631866940000|2021-09-17 08:22:20|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1631866950000|2021-09-17 08:22:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1631866960000|2021-09-17 08:22:40|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|7
1631866970000|2021-09-17 08:22:50|950.7|945.7|950.5|945.5|950.7|945.7|950.5|945.5|3
1631866980000|2021-09-17 08:23:00|950.4|945.4|950|945|950.4|945.4|950|945|4
1631866990000|2021-09-17 08:23:10|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1631867000000|2021-09-17 08:23:20|950|945|950.1|945.1|950.1|945.1|950|945|8
1631867010000|2021-09-17 08:23:30|950.2|945.2|950.7|945.7|950.7|945.7|950.2|945.2|5
1631867020000|2021-09-17 08:23:40|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|9
1631867040000|2021-09-17 08:24:00|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1631867050000|2021-09-17 08:24:10|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1631867060000|2021-09-17 08:24:20|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1631867070000|2021-09-17 08:24:30|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1631867080000|2021-09-17 08:24:40|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1631867090000|2021-09-17 08:24:50|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1631867100000|2021-09-17 08:25:00|950.7|945.7|951|946|951.1|946.1|950.7|945.7|12
1631867110000|2021-09-17 08:25:10|951.5|946.5|951.3|946.3|951.5|946.5|950.8|945.8|5
1631867130000|2021-09-17 08:25:30|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|6
1631867140000|2021-09-17 08:25:40|951|946|951.1|946.1|951.1|946.1|951|946|2
1631867150000|2021-09-17 08:25:50|951|946|951|946|951|946|951|946|1
1631867160000|2021-09-17 08:26:00|950.9|945.9|951.3|946.3|951.3|946.3|950.9|945.9|6
1631867170000|2021-09-17 08:26:10|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1631867180000|2021-09-17 08:26:20|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1631867190000|2021-09-17 08:26:30|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1631867200000|2021-09-17 08:26:40|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1631867210000|2021-09-17 08:26:50|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1631867220000|2021-09-17 08:27:00|951.5|946.5|951.8|946.8|951.8|946.8|951.4|946.4|10
1631867230000|2021-09-17 08:27:10|951.7|946.7|951.6|946.6|951.8|946.8|951.6|946.6|6
1631867240000|2021-09-17 08:27:20|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|6
1631867250000|2021-09-17 08:27:30|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1631867260000|2021-09-17 08:27:40|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1631867270000|2021-09-17 08:27:50|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|3
1631867280000|2021-09-17 08:28:00|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|8
1631867290000|2021-09-17 08:28:10|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1631867300000|2021-09-17 08:28:20|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1631867320000|2021-09-17 08:28:40|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|3
1631867330000|2021-09-17 08:28:50|951.6|946.6|951.6|946.6|951.9|946.9|951.6|946.6|3
1631867350000|2021-09-17 08:29:10|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1631867360000|2021-09-17 08:29:20|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1631867370000|2021-09-17 08:29:30|951.1|946.1|951.2|946.2|951.2|946.2|950.9|945.9|10
1631867380000|2021-09-17 08:29:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1631867390000|2021-09-17 08:29:50|951.3|946.3|951.5|946.5|951.5|946.5|951.3|946.3|3
1631867400000|2021-09-17 08:30:00|951.3|946.3|951.5|946.5|951.8|946.8|951.3|946.3|9
1631867430000|2021-09-17 08:30:30|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1631867440000|2021-09-17 08:30:40|951.2|946.2|951.2|946.2|951.3|946.3|951.1|946.1|12
1631867460000|2021-09-17 08:31:00|951.3|946.3|951.5|946.5|951.5|946.5|951.3|946.3|3
1631867470000|2021-09-17 08:31:10|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|6
1631867480000|2021-09-17 08:31:20|951.5|946.5|951.5|946.5|951.5|946.5|951.3|946.3|11
1631867490000|2021-09-17 08:31:30|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|3
1631867500000|2021-09-17 08:31:40|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1631867510000|2021-09-17 08:31:50|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|5
1631867520000|2021-09-17 08:32:00|952|947|952.1|947.1|952.2|947.2|952|947|5
1631867530000|2021-09-17 08:32:10|952|947|951.3|946.3|952|947|951.3|946.3|6
1631867540000|2021-09-17 08:32:20|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1631867570000|2021-09-17 08:32:50|951.6|946.6|952|947|952|947|951.6|946.6|4
1631867580000|2021-09-17 08:33:00|951.9|946.9|951.5|946.5|951.9|946.9|951.5|946.5|3
1631867590000|2021-09-17 08:33:10|951.4|946.4|951.3|946.3|951.4|946.4|951.2|946.2|4
1631867610000|2021-09-17 08:33:30|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|3
1631867620000|2021-09-17 08:33:40|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1631867630000|2021-09-17 08:33:50|951.9|946.9|951.6|946.6|951.9|946.9|951.5|946.5|5
1631867640000|2021-09-17 08:34:00|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|5
1631867650000|2021-09-17 08:34:10|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1631867660000|2021-09-17 08:34:20|951.5|946.5|951.8|946.8|951.8|946.8|951.4|946.4|5
1631867670000|2021-09-17 08:34:30|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1631867680000|2021-09-17 08:34:40|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1631867690000|2021-09-17 08:34:50|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1631867700000|2021-09-17 08:35:00|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1631867710000|2021-09-17 08:35:10|951.9|946.9|952|947|952|947|951.9|946.9|2
1631867740000|2021-09-17 08:35:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1631867750000|2021-09-17 08:35:50|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1631867780000|2021-09-17 08:36:20|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1631867800000|2021-09-17 08:36:40|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1631867810000|2021-09-17 08:36:50|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1631867820000|2021-09-17 08:37:00|952.5|947.5|952.9|947.9|952.9|947.9|952.5|947.5|4
1631867830000|2021-09-17 08:37:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1631867840000|2021-09-17 08:37:20|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1631867850000|2021-09-17 08:37:30|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1631867860000|2021-09-17 08:37:40|952.9|947.9|952.9|947.9|953|948|952.8|947.8|9
1631867870000|2021-09-17 08:37:50|953|948|953.1|948.1|953.2|948.2|952.8|947.8|10
1631867880000|2021-09-17 08:38:00|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1631867900000|2021-09-17 08:38:20|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1631867910000|2021-09-17 08:38:30|953|948|953.1|948.1|953.2|948.2|953|948|6
1631867920000|2021-09-17 08:38:40|953.2|948.2|952.9|947.9|953.2|948.2|952.9|947.9|10
1631867930000|2021-09-17 08:38:50|952.8|947.8|952.5|947.5|952.8|947.8|952.5|947.5|6
1631867960000|2021-09-17 08:39:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1631867970000|2021-09-17 08:39:30|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1631867980000|2021-09-17 08:39:40|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1631867990000|2021-09-17 08:39:50|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|7
1631868000000|2021-09-17 08:40:00|952.4|947.4|952.7|947.7|952.8|947.8|952.4|947.4|4
1631868010000|2021-09-17 08:40:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1631868020000|2021-09-17 08:40:20|952.7|947.7|952.4|947.4|952.7|947.7|952.4|947.4|6
1631868030000|2021-09-17 08:40:30|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1631868050000|2021-09-17 08:40:50|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1631868070000|2021-09-17 08:41:10|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1631868080000|2021-09-17 08:41:20|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|13
1631868120000|2021-09-17 08:42:00|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|5
1631868130000|2021-09-17 08:42:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1631868140000|2021-09-17 08:42:20|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|3
1631868150000|2021-09-17 08:42:30|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|4
1631868160000|2021-09-17 08:42:40|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1631868170000|2021-09-17 08:42:50|952.7|947.7|952.7|947.7|952.8|947.8|952.5|947.5|4
1631868180000|2021-09-17 08:43:00|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1631868190000|2021-09-17 08:43:10|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1631868200000|2021-09-17 08:43:20|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1631868210000|2021-09-17 08:43:30|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1631868220000|2021-09-17 08:43:40|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|2
1631868240000|2021-09-17 08:44:00|952.4|947.4|952.4|947.4|952.5|947.5|952.3|947.3|5
1631868250000|2021-09-17 08:44:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1631868260000|2021-09-17 08:44:20|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|5
1631868270000|2021-09-17 08:44:30|952.3|947.3|952.3|947.3|952.5|947.5|952.3|947.3|4
1631868300000|2021-09-17 08:45:00|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1631868310000|2021-09-17 08:45:10|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|5
1631868320000|2021-09-17 08:45:20|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1631868330000|2021-09-17 08:45:30|952.6|947.6|952.4|947.4|952.7|947.7|952.4|947.4|4
1631868340000|2021-09-17 08:45:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1631868350000|2021-09-17 08:45:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1631868360000|2021-09-17 08:46:00|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|3
1631868370000|2021-09-17 08:46:10|952|947|952|947|952|947|952|947|1
1631868380000|2021-09-17 08:46:20|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1631868410000|2021-09-17 08:46:50|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1631868420000|2021-09-17 08:47:00|951.4|946.4|951.7|946.7|951.8|946.8|951.3|946.3|9
1631868430000|2021-09-17 08:47:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|4
1631868440000|2021-09-17 08:47:20|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|12
1631868450000|2021-09-17 08:47:30|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1631868460000|2021-09-17 08:47:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1631868480000|2021-09-17 08:48:00|951.8|946.8|952|947|952|947|951.8|946.8|7
1631868490000|2021-09-17 08:48:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1631868500000|2021-09-17 08:48:20|952|947|951.9|946.9|952|947|951.9|946.9|2
1631868510000|2021-09-17 08:48:30|952|947|952|947|952|947|952|947|1
1631868520000|2021-09-17 08:48:40|951.9|946.9|951.9|946.9|952|947|951.9|946.9|5
1631868530000|2021-09-17 08:48:50|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1631868540000|2021-09-17 08:49:00|952.1|947.1|952.4|947.4|952.4|947.4|952.1|947.1|5
1631868550000|2021-09-17 08:49:10|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1631868560000|2021-09-17 08:49:20|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1631868570000|2021-09-17 08:49:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1631868580000|2021-09-17 08:49:40|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|3
1631868590000|2021-09-17 08:49:50|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|4
1631868610000|2021-09-17 08:50:10|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|7
1631868620000|2021-09-17 08:50:20|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1631868630000|2021-09-17 08:50:30|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|3
1631868640000|2021-09-17 08:50:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1631868650000|2021-09-17 08:50:50|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|13
1631868660000|2021-09-17 08:51:00|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|10
1631868670000|2021-09-17 08:51:10|952.9|947.9|952.8|947.8|952.9|947.9|952.7|947.7|4
1631868680000|2021-09-17 08:51:20|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|3
1631868690000|2021-09-17 08:51:30|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|5
1631868720000|2021-09-17 08:52:00|952.9|947.9|953|948|953|948|952.9|947.9|2
1631868730000|2021-09-17 08:52:10|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1631868750000|2021-09-17 08:52:30|953|948|953.1|948.1|953.1|948.1|952.9|947.9|9
1631868760000|2021-09-17 08:52:40|953|948|953|948|953|948|953|948|1
1631868770000|2021-09-17 08:52:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1631868790000|2021-09-17 08:53:10|953|948|953|948|953|948|953|948|1
1631868810000|2021-09-17 08:53:30|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1631868820000|2021-09-17 08:53:40|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|11
1631868830000|2021-09-17 08:53:50|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|7
1631868840000|2021-09-17 08:54:00|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1631868850000|2021-09-17 08:54:10|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1631868860000|2021-09-17 08:54:20|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1631868870000|2021-09-17 08:54:30|953.3|948.3|953.4|948.4|953.5|948.5|953.3|948.3|9
1631868880000|2021-09-17 08:54:40|953.5|948.5|953.1|948.1|953.5|948.5|953.1|948.1|10
1631868890000|2021-09-17 08:54:50|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|5
1631868900000|2021-09-17 08:55:00|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1631868910000|2021-09-17 08:55:10|953.2|948.2|953.1|948.1|953.2|948.2|953|948|4
1631868920000|2021-09-17 08:55:20|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|8
1631868930000|2021-09-17 08:55:30|953.2|948.2|953.5|948.5|953.5|948.5|953.1|948.1|7
1631868940000|2021-09-17 08:55:40|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1631868950000|2021-09-17 08:55:50|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1631868960000|2021-09-17 08:56:00|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1631868970000|2021-09-17 08:56:10|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1631868980000|2021-09-17 08:56:20|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|3
1631869000000|2021-09-17 08:56:40|953.6|948.6|953.8|948.8|953.9|948.9|953.6|948.6|5
1631869010000|2021-09-17 08:56:50|954|949|953.9|948.9|954|949|953.9|948.9|2
1631869020000|2021-09-17 08:57:00|954|949|954.2|949.2|954.2|949.2|953.9|948.9|8
1631869030000|2021-09-17 08:57:10|954.1|949.1|954|949|954.2|949.2|954|949|7
1631869040000|2021-09-17 08:57:20|953.9|948.9|954.3|949.3|954.3|949.3|953.9|948.9|5
1631869060000|2021-09-17 08:57:40|954.1|949.1|954.4|949.4|954.4|949.4|954.1|949.1|2
1631869070000|2021-09-17 08:57:50|954|949|954.2|949.2|954.2|949.2|954|949|3
1631869080000|2021-09-17 08:58:00|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1631869090000|2021-09-17 08:58:10|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1631869100000|2021-09-17 08:58:20|954.9|949.9|955|950|955|950|954.7|949.7|8
1631869110000|2021-09-17 08:58:30|955.1|950.1|955.2|950.2|955.4|950.4|955.1|950.1|5
1631869120000|2021-09-17 08:58:40|955.4|950.4|955.6|950.6|955.7|950.7|955.4|950.4|5
1631869130000|2021-09-17 08:58:50|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|14
1631869140000|2021-09-17 08:59:00|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1631869150000|2021-09-17 08:59:10|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|4
1631869160000|2021-09-17 08:59:20|955.4|950.4|955.6|950.6|955.7|950.7|955.3|950.3|9
1631869170000|2021-09-17 08:59:30|955.7|950.7|955.8|950.8|955.8|950.8|955.6|950.6|4
1631869180000|2021-09-17 08:59:40|955.7|950.7|955.7|950.7|955.9|950.9|955.7|950.7|6
1631869190000|2021-09-17 08:59:50|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1631869200000|2021-09-17 09:00:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1631869210000|2021-09-17 09:00:10|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1631869220000|2021-09-17 09:00:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1631869230000|2021-09-17 09:00:30|955.7|950.7|955.6|950.6|955.8|950.8|955.6|950.6|3
1631869240000|2021-09-17 09:00:40|955.7|950.7|955.8|950.8|955.8|950.8|955.6|950.6|8
1631869250000|2021-09-17 09:00:50|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|12
1631869260000|2021-09-17 09:01:00|955.9|950.9|956.3|951.3|956.3|951.3|955.9|950.9|3
1631869270000|2021-09-17 09:01:10|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|8
1631869290000|2021-09-17 09:01:30|956.4|951.4|956.4|951.4|956.5|951.5|956.3|951.3|5
1631869300000|2021-09-17 09:01:40|956.3|951.3|956.1|951.1|956.3|951.3|956.1|951.1|5
1631869310000|2021-09-17 09:01:50|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1631869320000|2021-09-17 09:02:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1631869330000|2021-09-17 09:02:10|956.2|951.2|956|951|956.2|951.2|956|951|2
1631869340000|2021-09-17 09:02:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1631869350000|2021-09-17 09:02:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1631869360000|2021-09-17 09:02:40|956.3|951.3|956.3|951.3|956.3|951.3|956.1|951.1|5
1631869370000|2021-09-17 09:02:50|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|3
1631869380000|2021-09-17 09:03:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1631869390000|2021-09-17 09:03:10|956.2|951.2|956|951|956.2|951.2|956|951|3
1631869400000|2021-09-17 09:03:20|955.8|950.8|956.2|951.2|956.2|951.2|955.8|950.8|4
1631869410000|2021-09-17 09:03:30|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|2
1631869420000|2021-09-17 09:03:40|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1631869450000|2021-09-17 09:04:10|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1631869470000|2021-09-17 09:04:30|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1631869500000|2021-09-17 09:05:00|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1631869510000|2021-09-17 09:05:10|955.7|950.7|956.1|951.1|956.5|951.5|955.7|950.7|5
1631869520000|2021-09-17 09:05:20|956|951|956.1|951.1|956.1|951.1|955.8|950.8|7
1631869530000|2021-09-17 09:05:30|956|951|956|951|956.2|951.2|956|951|5
1631869540000|2021-09-17 09:05:40|956.1|951.1|956|951|956.1|951.1|956|951|2
1631869550000|2021-09-17 09:05:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1631869560000|2021-09-17 09:06:00|955.8|950.8|955.7|950.7|955.9|950.9|955.7|950.7|6
1631869570000|2021-09-17 09:06:10|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|11
1631869580000|2021-09-17 09:06:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1631869590000|2021-09-17 09:06:30|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1631869600000|2021-09-17 09:06:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1631869610000|2021-09-17 09:06:50|955.1|950.1|955|950|955.1|950.1|955|950|2
1631869620000|2021-09-17 09:07:00|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631869630000|2021-09-17 09:07:10|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|6
1631869640000|2021-09-17 09:07:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631869670000|2021-09-17 09:07:50|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1631869680000|2021-09-17 09:08:00|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1631869690000|2021-09-17 09:08:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1631869710000|2021-09-17 09:08:30|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|8
1631869720000|2021-09-17 09:08:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1631869730000|2021-09-17 09:08:50|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|5
1631869740000|2021-09-17 09:09:00|955.3|950.3|955.4|950.4|955.5|950.5|955.3|950.3|6
1631869760000|2021-09-17 09:09:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1631869770000|2021-09-17 09:09:30|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|3
1631869780000|2021-09-17 09:09:40|955.7|950.7|955.8|950.8|955.8|950.8|955.6|950.6|5
1631869790000|2021-09-17 09:09:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1631869800000|2021-09-17 09:10:00|956|951|955.7|950.7|956|951|955.5|950.5|6
1631869810000|2021-09-17 09:10:10|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|9
1631869860000|2021-09-17 09:11:00|955.7|950.7|956|951|956|951|955.7|950.7|3
1631869870000|2021-09-17 09:11:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1631869880000|2021-09-17 09:11:20|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1631869890000|2021-09-17 09:11:30|955.7|950.7|955.5|950.5|955.7|950.7|955.4|950.4|4
1631869900000|2021-09-17 09:11:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1631869930000|2021-09-17 09:12:10|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631869940000|2021-09-17 09:12:20|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|8
1631869950000|2021-09-17 09:12:30|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|3
1631869970000|2021-09-17 09:12:50|955.4|950.4|955.5|950.5|955.8|950.8|955.4|950.4|5
1631869980000|2021-09-17 09:13:00|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1631869990000|2021-09-17 09:13:10|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1631870000000|2021-09-17 09:13:20|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1631870020000|2021-09-17 09:13:40|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|11
1631870030000|2021-09-17 09:13:50|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|5
1631870040000|2021-09-17 09:14:00|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|4
1631870080000|2021-09-17 09:14:40|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1631870090000|2021-09-17 09:14:50|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|3
1631870120000|2021-09-17 09:15:20|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|5
1631870140000|2021-09-17 09:15:40|956|951|955.6|950.6|956|951|955.6|950.6|8
1631870150000|2021-09-17 09:15:50|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1631870160000|2021-09-17 09:16:00|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1631870180000|2021-09-17 09:16:20|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|4
1631870190000|2021-09-17 09:16:30|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1631870200000|2021-09-17 09:16:40|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|9
1631870210000|2021-09-17 09:16:50|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|5
1631870220000|2021-09-17 09:17:00|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|3
1631870240000|2021-09-17 09:17:20|955.3|950.3|955.2|950.2|955.4|950.4|955.2|950.2|4
1631870260000|2021-09-17 09:17:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631870270000|2021-09-17 09:17:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631870280000|2021-09-17 09:18:00|955|950|955.3|950.3|955.3|950.3|955|950|5
1631870290000|2021-09-17 09:18:10|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|5
1631870300000|2021-09-17 09:18:20|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1631870320000|2021-09-17 09:18:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1631870340000|2021-09-17 09:19:00|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|4
1631870350000|2021-09-17 09:19:10|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1631870360000|2021-09-17 09:19:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1631870370000|2021-09-17 09:19:30|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1631870380000|2021-09-17 09:19:40|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1631870390000|2021-09-17 09:19:50|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|7
1631870400000|2021-09-17 09:20:00|954.9|949.9|955.1|950.1|955.1|950.1|954.8|949.8|3
1631870420000|2021-09-17 09:20:20|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1631870430000|2021-09-17 09:20:30|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|8
1631870480000|2021-09-17 09:21:20|955|950|955.1|950.1|955.1|950.1|954.9|949.9|5
1631870500000|2021-09-17 09:21:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631870510000|2021-09-17 09:21:50|955|950|955.1|950.1|955.1|950.1|955|950|2
1631870540000|2021-09-17 09:22:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631870550000|2021-09-17 09:22:30|955|950|955.1|950.1|955.1|950.1|955|950|2
1631870560000|2021-09-17 09:22:40|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1631870570000|2021-09-17 09:22:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1631870590000|2021-09-17 09:23:10|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1631870600000|2021-09-17 09:23:20|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|6
1631870610000|2021-09-17 09:23:30|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1631870620000|2021-09-17 09:23:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1631870640000|2021-09-17 09:24:00|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|4
1631870650000|2021-09-17 09:24:10|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|3
1631870660000|2021-09-17 09:24:20|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|9
1631870670000|2021-09-17 09:24:30|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|6
1631870680000|2021-09-17 09:24:40|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|3
1631870690000|2021-09-17 09:24:50|955.1|950.1|954.8|949.8|955.1|950.1|954.8|949.8|3
1631870700000|2021-09-17 09:25:00|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1631870710000|2021-09-17 09:25:10|954.4|949.4|954.7|949.7|954.8|949.8|954.4|949.4|3
1631870720000|2021-09-17 09:25:20|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1631870730000|2021-09-17 09:25:30|954.3|949.3|954.1|949.1|954.6|949.6|954.1|949.1|5
1631870740000|2021-09-17 09:25:40|953.9|948.9|953.9|948.9|954.2|949.2|953.7|948.7|8
1631870750000|2021-09-17 09:25:50|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|3
1631870760000|2021-09-17 09:26:00|954.1|949.1|954.2|949.2|954.2|949.2|954|949|4
1631870770000|2021-09-17 09:26:10|954.3|949.3|954|949|954.3|949.3|954|949|4
1631870780000|2021-09-17 09:26:20|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1631870790000|2021-09-17 09:26:30|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|6
1631870810000|2021-09-17 09:26:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1631870820000|2021-09-17 09:27:00|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1631870830000|2021-09-17 09:27:10|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1631870840000|2021-09-17 09:27:20|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1631870850000|2021-09-17 09:27:30|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1631870860000|2021-09-17 09:27:40|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1631870870000|2021-09-17 09:27:50|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1631870880000|2021-09-17 09:28:00|954|949|953.9|948.9|954|949|953.9|948.9|2
1631870890000|2021-09-17 09:28:10|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1631870900000|2021-09-17 09:28:20|954|949|953.9|948.9|954|949|953.9|948.9|2
1631870920000|2021-09-17 09:28:40|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1631870930000|2021-09-17 09:28:50|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1631870960000|2021-09-17 09:29:20|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|2
1631870970000|2021-09-17 09:29:30|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631870980000|2021-09-17 09:29:40|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1631870990000|2021-09-17 09:29:50|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|5
1631871000000|2021-09-17 09:30:00|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|9
1631871010000|2021-09-17 09:30:10|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1631871020000|2021-09-17 09:30:20|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|12
1631871030000|2021-09-17 09:30:30|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|14
1631871040000|2021-09-17 09:30:40|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1631871050000|2021-09-17 09:30:50|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|6
1631871060000|2021-09-17 09:31:00|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1631871080000|2021-09-17 09:31:20|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631871090000|2021-09-17 09:31:30|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631871110000|2021-09-17 09:31:50|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1631871130000|2021-09-17 09:32:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631871140000|2021-09-17 09:32:20|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1631871170000|2021-09-17 09:32:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631871180000|2021-09-17 09:33:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631871260000|2021-09-17 09:34:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1631871280000|2021-09-17 09:34:40|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1631871300000|2021-09-17 09:35:00|953.9|948.9|953.6|948.6|954.1|949.1|953.6|948.6|8
1631871320000|2021-09-17 09:35:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631871330000|2021-09-17 09:35:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631871340000|2021-09-17 09:35:40|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1631871360000|2021-09-17 09:36:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631871380000|2021-09-17 09:36:20|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1631871390000|2021-09-17 09:36:30|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1631871400000|2021-09-17 09:36:40|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1631871410000|2021-09-17 09:36:50|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|10
1631871420000|2021-09-17 09:37:00|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1631871430000|2021-09-17 09:37:10|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|7
1631871440000|2021-09-17 09:37:20|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|7
1631871450000|2021-09-17 09:37:30|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|10
1631871470000|2021-09-17 09:37:50|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|5
1631871480000|2021-09-17 09:38:00|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1631871490000|2021-09-17 09:38:10|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1631871500000|2021-09-17 09:38:20|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|13
1631871510000|2021-09-17 09:38:30|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|11
1631871520000|2021-09-17 09:38:40|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1631871530000|2021-09-17 09:38:50|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1631871540000|2021-09-17 09:39:00|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631871570000|2021-09-17 09:39:30|953|948|953.1|948.1|953.1|948.1|953|948|4
1631871590000|2021-09-17 09:39:50|953|948|952.9|947.9|953|948|952.9|947.9|2
1631871600000|2021-09-17 09:40:00|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|6
1631871610000|2021-09-17 09:40:10|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1631871630000|2021-09-17 09:40:30|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1631871640000|2021-09-17 09:40:40|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1631871650000|2021-09-17 09:40:50|953|948|952.9|947.9|953|948|952.9|947.9|2
1631871660000|2021-09-17 09:41:00|953.9|948.9|954.4|949.4|954.4|949.4|953.7|948.7|5
1631871670000|2021-09-17 09:41:10|954.6|949.6|954.2|949.2|954.6|949.6|954.2|949.2|3
1631871680000|2021-09-17 09:41:20|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1631871690000|2021-09-17 09:41:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1631871720000|2021-09-17 09:42:00|953.9|948.9|953.9|948.9|954|949|953.9|948.9|3
1631871760000|2021-09-17 09:42:40|954|949|954|949|954|949|953.9|948.9|3
1631871780000|2021-09-17 09:43:00|953.8|948.8|953.6|948.6|953.8|948.8|953.6|948.6|4
1631871820000|2021-09-17 09:43:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631871830000|2021-09-17 09:43:50|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|5
1631871840000|2021-09-17 09:44:00|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1631871850000|2021-09-17 09:44:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631871900000|2021-09-17 09:45:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631871910000|2021-09-17 09:45:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631871920000|2021-09-17 09:45:20|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1631871950000|2021-09-17 09:45:50|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1631871960000|2021-09-17 09:46:00|953.9|948.9|954|949|954|949|953.9|948.9|12
1631871980000|2021-09-17 09:46:20|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1631872070000|2021-09-17 09:47:50|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1631872080000|2021-09-17 09:48:00|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|4
1631872090000|2021-09-17 09:48:10|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1631872120000|2021-09-17 09:48:40|954|949|954|949|954.1|949.1|954|949|5
1631872130000|2021-09-17 09:48:50|954.1|949.1|954.2|949.2|954.3|949.3|954|949|5
1631872140000|2021-09-17 09:49:00|954.3|949.3|954|949|954.3|949.3|953.7|948.7|9
1631872150000|2021-09-17 09:49:10|953.9|948.9|954|949|954|949|953.8|948.8|5
1631872160000|2021-09-17 09:49:20|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1631872170000|2021-09-17 09:49:30|954|949|954|949|954|949|954|949|1
1631872180000|2021-09-17 09:49:40|954.1|949.1|954.2|949.2|954.3|949.3|954|949|10
1631872190000|2021-09-17 09:49:50|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|11
1631872200000|2021-09-17 09:50:00|954.2|949.2|954|949|954.2|949.2|954|949|3
1631872210000|2021-09-17 09:50:10|954.1|949.1|954|949|954.1|949.1|953.9|948.9|5
1631872240000|2021-09-17 09:50:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1631872280000|2021-09-17 09:51:20|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1631872290000|2021-09-17 09:51:30|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|9
1631872300000|2021-09-17 09:51:40|954.2|949.2|954.3|949.3|954.4|949.4|954.1|949.1|6
1631872310000|2021-09-17 09:51:50|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1631872320000|2021-09-17 09:52:00|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1631872330000|2021-09-17 09:52:10|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1631872340000|2021-09-17 09:52:20|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1631872360000|2021-09-17 09:52:40|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1631872380000|2021-09-17 09:53:00|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|3
1631872390000|2021-09-17 09:53:10|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|5
1631872440000|2021-09-17 09:54:00|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1631872450000|2021-09-17 09:54:10|954.7|949.7|954.4|949.4|954.7|949.7|954.4|949.4|4
1631872460000|2021-09-17 09:54:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1631872470000|2021-09-17 09:54:30|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|2
1631872480000|2021-09-17 09:54:40|954.9|949.9|955|950|955.1|950.1|954.9|949.9|21
1631872490000|2021-09-17 09:54:50|954.9|949.9|955|950|955|950|954.9|949.9|2
1631872500000|2021-09-17 09:55:00|954.9|949.9|954.9|949.9|955|950|954.9|949.9|3
1631872510000|2021-09-17 09:55:10|955|950|955|950|955|950|954.9|949.9|7
1631872520000|2021-09-17 09:55:20|955.1|950.1|955|950|955.1|950.1|955|950|2
1631872530000|2021-09-17 09:55:30|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1631872560000|2021-09-17 09:56:00|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|3
1631872570000|2021-09-17 09:56:10|955|950|955|950|955|950|955|950|1
1631872580000|2021-09-17 09:56:20|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1631872590000|2021-09-17 09:56:30|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|6
1631872600000|2021-09-17 09:56:40|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|9
1631872610000|2021-09-17 09:56:50|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|3
1631872620000|2021-09-17 09:57:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|6
1631872630000|2021-09-17 09:57:10|955.1|950.1|954.9|949.9|955.2|950.2|954.9|949.9|6
1631872640000|2021-09-17 09:57:20|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1631872660000|2021-09-17 09:57:40|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1631872680000|2021-09-17 09:58:00|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1631872690000|2021-09-17 09:58:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1631872720000|2021-09-17 09:58:40|955|950|955.3|950.3|955.3|950.3|955|950|3
1631872730000|2021-09-17 09:58:50|955.4|950.4|955.3|950.3|955.7|950.7|955.3|950.3|5
1631872740000|2021-09-17 09:59:00|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1631872750000|2021-09-17 09:59:10|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|6
1631872760000|2021-09-17 09:59:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1631872770000|2021-09-17 09:59:30|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1631872780000|2021-09-17 09:59:40|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|5
1631872790000|2021-09-17 09:59:50|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|10
1631872800000|2021-09-17 10:00:00|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|6
1631872820000|2021-09-17 10:00:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1631872830000|2021-09-17 10:00:30|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|9
1631872840000|2021-09-17 10:00:40|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|4
1631872860000|2021-09-17 10:01:00|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|2
1631872880000|2021-09-17 10:01:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1631872890000|2021-09-17 10:01:30|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|5
1631872910000|2021-09-17 10:01:50|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1631872920000|2021-09-17 10:02:00|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1631872930000|2021-09-17 10:02:10|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|4
1631872950000|2021-09-17 10:02:30|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|4
1631872960000|2021-09-17 10:02:40|955.6|950.6|955.4|950.4|955.6|950.6|955.3|950.3|9
1631872970000|2021-09-17 10:02:50|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|5
1631872980000|2021-09-17 10:03:00|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1631873000000|2021-09-17 10:03:20|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1631873010000|2021-09-17 10:03:30|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|11
1631873030000|2021-09-17 10:03:50|955.1|950.1|954.7|949.7|955.1|950.1|954.7|949.7|7
1631873040000|2021-09-17 10:04:00|954.8|949.8|954.6|949.6|954.8|949.8|954.5|949.5|6
1631873050000|2021-09-17 10:04:10|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|6
1631873060000|2021-09-17 10:04:20|954.5|949.5|954.4|949.4|954.6|949.6|954.4|949.4|15
1631873090000|2021-09-17 10:04:50|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1631873110000|2021-09-17 10:05:10|954.5|949.5|954.5|949.5|954.6|949.6|954.4|949.4|5
1631873120000|2021-09-17 10:05:20|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1631873130000|2021-09-17 10:05:30|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|4
1631873140000|2021-09-17 10:05:40|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1631873150000|2021-09-17 10:05:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1631873170000|2021-09-17 10:06:10|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1631873190000|2021-09-17 10:06:30|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1631873200000|2021-09-17 10:06:40|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|2
1631873210000|2021-09-17 10:06:50|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|6
1631873220000|2021-09-17 10:07:00|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|3
1631873230000|2021-09-17 10:07:10|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|9
1631873240000|2021-09-17 10:07:20|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|9
1631873250000|2021-09-17 10:07:30|955|950|955|950|955|950|954.8|949.8|10
1631873260000|2021-09-17 10:07:40|954.9|949.9|954.8|949.8|954.9|949.9|954.7|949.7|5
1631873270000|2021-09-17 10:07:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631873280000|2021-09-17 10:08:00|955|950|955.1|950.1|955.1|950.1|955|950|2
1631873290000|2021-09-17 10:08:10|955|950|954.9|949.9|955|950|954.9|949.9|4
1631873310000|2021-09-17 10:08:30|955|950|954.9|949.9|955|950|954.9|949.9|2
1631873320000|2021-09-17 10:08:40|955|950|955|950|955|950|954.9|949.9|5
1631873330000|2021-09-17 10:08:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631873340000|2021-09-17 10:09:00|955|950|954.9|949.9|955|950|954.8|949.8|4
1631873350000|2021-09-17 10:09:10|955|950|955|950|955|950|955|950|1
1631873360000|2021-09-17 10:09:20|955.1|950.1|955|950|955.1|950.1|955|950|2
1631873370000|2021-09-17 10:09:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631873380000|2021-09-17 10:09:40|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1631873390000|2021-09-17 10:09:50|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|3
1631873400000|2021-09-17 10:10:00|954.5|949.5|954.5|949.5|954.6|949.6|954.5|949.5|13
1631873420000|2021-09-17 10:10:20|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|2
1631873430000|2021-09-17 10:10:30|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|5
1631873440000|2021-09-17 10:10:40|955|950|955|950|955|950|955|950|1
1631873450000|2021-09-17 10:10:50|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|9
1631873460000|2021-09-17 10:11:00|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631873470000|2021-09-17 10:11:10|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|5
1631873490000|2021-09-17 10:11:30|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|5
1631873500000|2021-09-17 10:11:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1631873530000|2021-09-17 10:12:10|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631873550000|2021-09-17 10:12:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631873560000|2021-09-17 10:12:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1631873570000|2021-09-17 10:12:50|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1631873640000|2021-09-17 10:14:00|955.1|950.1|954.7|949.7|955.1|950.1|954.7|949.7|9
1631873650000|2021-09-17 10:14:10|954.8|949.8|954.8|949.8|954.9|949.9|954.7|949.7|9
1631873660000|2021-09-17 10:14:20|954.9|949.9|955.4|950.4|955.6|950.6|954.9|949.9|8
1631873670000|2021-09-17 10:14:30|955.5|950.5|955.5|950.5|955.5|950.5|955.3|950.3|7
1631873680000|2021-09-17 10:14:40|955.4|950.4|955.5|950.5|955.6|950.6|955.4|950.4|7
1631873690000|2021-09-17 10:14:50|955.1|950.1|955.5|950.5|955.6|950.6|954.9|949.9|5
1631873700000|2021-09-17 10:15:00|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1631873710000|2021-09-17 10:15:10|955.6|950.6|955.7|950.7|956.1|951.1|955.6|950.6|5
1631873740000|2021-09-17 10:15:40|955.9|950.9|955.5|950.5|956.6|951.6|955.4|950.4|10
1631873760000|2021-09-17 10:16:00|955.6|950.6|955.7|950.7|955.9|950.9|955.6|950.6|14
1631873780000|2021-09-17 10:16:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1631873790000|2021-09-17 10:16:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1631873820000|2021-09-17 10:17:00|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1631873830000|2021-09-17 10:17:10|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1631873850000|2021-09-17 10:17:30|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1631873860000|2021-09-17 10:17:40|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|5
1631873870000|2021-09-17 10:17:50|955.6|950.6|955.6|950.6|955.7|950.7|955.5|950.5|4
1631873880000|2021-09-17 10:18:00|955.8|950.8|955.7|950.7|955.8|950.8|955.6|950.6|7
1631873890000|2021-09-17 10:18:10|956|951|955.8|950.8|956|951|955.8|950.8|7
1631873910000|2021-09-17 10:18:30|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|5
1631873920000|2021-09-17 10:18:40|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|4
1631873930000|2021-09-17 10:18:50|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1631873940000|2021-09-17 10:19:00|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|3
1631873950000|2021-09-17 10:19:10|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|6
1631873960000|2021-09-17 10:19:20|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1631873980000|2021-09-17 10:19:40|955.9|950.9|956.2|951.2|956.2|951.2|955.8|950.8|10
1631873990000|2021-09-17 10:19:50|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|4
1631874000000|2021-09-17 10:20:00|956.1|951.1|956.4|951.4|956.4|951.4|955.9|950.9|9
1631874010000|2021-09-17 10:20:10|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|8
1631874020000|2021-09-17 10:20:20|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|6
1631874030000|2021-09-17 10:20:30|956.1|951.1|956|951|956.1|951.1|956|951|2
1631874040000|2021-09-17 10:20:40|956.1|951.1|956|951|956.1|951.1|956|951|4
1631874050000|2021-09-17 10:20:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1631874060000|2021-09-17 10:21:00|956|951|956.1|951.1|956.1|951.1|956|951|2
1631874070000|2021-09-17 10:21:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1631874080000|2021-09-17 10:21:20|956|951|956.1|951.1|956.1|951.1|956|951|2
1631874090000|2021-09-17 10:21:30|956.4|951.4|956.4|951.4|956.4|951.4|956.2|951.2|3
1631874100000|2021-09-17 10:21:40|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1631874120000|2021-09-17 10:22:00|956.4|951.4|956.3|951.3|956.4|951.4|956.2|951.2|4
1631874130000|2021-09-17 10:22:10|956.4|951.4|956.3|951.3|956.4|951.4|956.2|951.2|4
1631874140000|2021-09-17 10:22:20|956.2|951.2|956.2|951.2|957|952|956|951|12
1631874150000|2021-09-17 10:22:30|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1631874160000|2021-09-17 10:22:40|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1631874170000|2021-09-17 10:22:50|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1631874190000|2021-09-17 10:23:10|956.3|951.3|956.5|951.5|956.6|951.6|956.3|951.3|5
1631874200000|2021-09-17 10:23:20|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1631874210000|2021-09-17 10:23:30|956.4|951.4|956.5|951.5|956.6|951.6|956.4|951.4|3
1631874220000|2021-09-17 10:23:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1631874230000|2021-09-17 10:23:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1631874240000|2021-09-17 10:24:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1631874250000|2021-09-17 10:24:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1631874260000|2021-09-17 10:24:20|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1631874270000|2021-09-17 10:24:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1631874290000|2021-09-17 10:24:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1631874300000|2021-09-17 10:25:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1631874310000|2021-09-17 10:25:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|7
1631874320000|2021-09-17 10:25:20|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1631874330000|2021-09-17 10:25:30|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|13
1631874340000|2021-09-17 10:25:40|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|5
1631874350000|2021-09-17 10:25:50|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|5
1631874360000|2021-09-17 10:26:00|956.3|951.3|956.4|951.4|956.5|951.5|956.3|951.3|7
1631874370000|2021-09-17 10:26:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1631874380000|2021-09-17 10:26:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1631874390000|2021-09-17 10:26:30|956|951|956.1|951.1|956.1|951.1|956|951|4
1631874400000|2021-09-17 10:26:40|956|951|956|951|956|951|955.9|950.9|5
1631874410000|2021-09-17 10:26:50|955.9|950.9|956|951|956|951|955.9|950.9|10
1631874430000|2021-09-17 10:27:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1631874440000|2021-09-17 10:27:20|956.4|951.4|956.3|951.3|956.5|951.5|956.2|951.2|6
1631874450000|2021-09-17 10:27:30|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1631874460000|2021-09-17 10:27:40|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1631874470000|2021-09-17 10:27:50|956.2|951.2|956|951|956.2|951.2|956|951|5
1631874490000|2021-09-17 10:28:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1631874500000|2021-09-17 10:28:20|956|951|955.9|950.9|956|951|955.9|950.9|2
1631874510000|2021-09-17 10:28:30|956|951|956.1|951.1|956.1|951.1|956|951|2
1631874520000|2021-09-17 10:28:40|956|951|956.1|951.1|956.1|951.1|956|951|6
1631874530000|2021-09-17 10:28:50|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1631874540000|2021-09-17 10:29:00|956.3|951.3|955.9|950.9|956.5|951.5|955.9|950.9|7
1631874550000|2021-09-17 10:29:10|956|951|955.9|950.9|956|951|955.9|950.9|4
1631874560000|2021-09-17 10:29:20|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1631874570000|2021-09-17 10:29:30|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1631874580000|2021-09-17 10:29:40|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|10
1631874600000|2021-09-17 10:30:00|956|951|956|951|956.1|951.1|956|951|9
1631874610000|2021-09-17 10:30:10|956.1|951.1|955.8|950.8|956.1|951.1|955.8|950.8|6
1631874630000|2021-09-17 10:30:30|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1631874640000|2021-09-17 10:30:40|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1631874650000|2021-09-17 10:30:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1631874660000|2021-09-17 10:31:00|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|3
1631874670000|2021-09-17 10:31:10|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1631874680000|2021-09-17 10:31:20|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|5
1631874700000|2021-09-17 10:31:40|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|2
1631874710000|2021-09-17 10:31:50|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|5
1631874720000|2021-09-17 10:32:00|955.3|950.3|955|950|955.3|950.3|954.9|949.9|4
1631874730000|2021-09-17 10:32:10|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|4
1631874740000|2021-09-17 10:32:20|955.3|950.3|955.1|950.1|955.3|950.3|955.1|950.1|11
1631874750000|2021-09-17 10:32:30|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631874760000|2021-09-17 10:32:40|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1631874770000|2021-09-17 10:32:50|955|950|954.9|949.9|955|950|954.9|949.9|2
1631874780000|2021-09-17 10:33:00|955|950|955|950|955|950|954.9|949.9|11
1631874790000|2021-09-17 10:33:10|954.9|949.9|954.9|949.9|955|950|954.9|949.9|5
1631874800000|2021-09-17 10:33:20|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|4
1631874810000|2021-09-17 10:33:30|955|950|955|950|955|950|955|950|1
1631874820000|2021-09-17 10:33:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631874830000|2021-09-17 10:33:50|955|950|955|950|955|950|954.9|949.9|5
1631874840000|2021-09-17 10:34:00|955.1|950.1|955.1|950.1|955.1|950.1|955|950|3
1631874860000|2021-09-17 10:34:20|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|5
1631874870000|2021-09-17 10:34:30|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1631874880000|2021-09-17 10:34:40|955.1|950.1|955.2|950.2|955.2|950.2|955|950|6
1631874890000|2021-09-17 10:34:50|955|950|955.1|950.1|955.1|950.1|955|950|2
1631874900000|2021-09-17 10:35:00|955|950|955.3|950.3|955.3|950.3|955|950|4
1631874910000|2021-09-17 10:35:10|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|12
1631874920000|2021-09-17 10:35:20|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|4
1631874930000|2021-09-17 10:35:30|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|3
1631874940000|2021-09-17 10:35:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|6
1631874970000|2021-09-17 10:36:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631874980000|2021-09-17 10:36:20|954.9|949.9|955|950|955|950|954.9|949.9|2
1631874990000|2021-09-17 10:36:30|954.9|949.9|955|950|955|950|954.9|949.9|6
1631875000000|2021-09-17 10:36:40|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1631875010000|2021-09-17 10:36:50|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1631875020000|2021-09-17 10:37:00|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|4
1631875030000|2021-09-17 10:37:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1631875040000|2021-09-17 10:37:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1631875050000|2021-09-17 10:37:30|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1631875060000|2021-09-17 10:37:40|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|3
1631875070000|2021-09-17 10:37:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1631875080000|2021-09-17 10:38:00|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1631875110000|2021-09-17 10:38:30|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|5
1631875120000|2021-09-17 10:38:40|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|3
1631875130000|2021-09-17 10:38:50|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|2
1631875140000|2021-09-17 10:39:00|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1631875150000|2021-09-17 10:39:10|954.5|949.5|954.8|949.8|954.8|949.8|954.5|949.5|2
1631875160000|2021-09-17 10:39:20|954.7|949.7|954.9|949.9|955|950|954.7|949.7|9
1631875180000|2021-09-17 10:39:40|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1631875190000|2021-09-17 10:39:50|955.1|950.1|955|950|955.1|950.1|955|950|2
1631875200000|2021-09-17 10:40:00|954.9|949.9|955|950|955|950|954.9|949.9|10
1631875210000|2021-09-17 10:40:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631875220000|2021-09-17 10:40:20|955|950|955|950|955|950|955|950|1
1631875230000|2021-09-17 10:40:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631875250000|2021-09-17 10:40:50|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631875260000|2021-09-17 10:41:00|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631875270000|2021-09-17 10:41:10|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|5
1631875280000|2021-09-17 10:41:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1631875310000|2021-09-17 10:41:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|8
1631875320000|2021-09-17 10:42:00|955.3|950.3|955.1|950.1|955.3|950.3|955|950|5
1631875330000|2021-09-17 10:42:10|954.9|949.9|954.9|949.9|955|950|954.9|949.9|3
1631875340000|2021-09-17 10:42:20|955|950|954.8|949.8|955|950|954.8|949.8|7
1631875350000|2021-09-17 10:42:30|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|6
1631875360000|2021-09-17 10:42:40|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|6
1631875370000|2021-09-17 10:42:50|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|5
1631875380000|2021-09-17 10:43:00|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|7
1631875390000|2021-09-17 10:43:10|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|8
1631875400000|2021-09-17 10:43:20|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1631875410000|2021-09-17 10:43:30|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|5
1631875420000|2021-09-17 10:43:40|954.1|949.1|953|948|954.2|949.2|953|948|4
1631875430000|2021-09-17 10:43:50|952.9|947.9|952.9|947.9|953|948|952.9|947.9|3
1631875440000|2021-09-17 10:44:00|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1631875450000|2021-09-17 10:44:10|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|6
1631875460000|2021-09-17 10:44:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|4
1631875470000|2021-09-17 10:44:30|953|948|952.9|947.9|953|948|952.9|947.9|2
1631875480000|2021-09-17 10:44:40|953|948|953.1|948.1|953.1|948.1|953|948|2
1631875490000|2021-09-17 10:44:50|953|948|952.9|947.9|953|948|952.9|947.9|2
1631875500000|2021-09-17 10:45:00|953|948|952.9|947.9|953|948|952.9|947.9|4
1631875510000|2021-09-17 10:45:10|953|948|953.2|948.2|953.2|948.2|953|948|2
1631875520000|2021-09-17 10:45:20|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1631875530000|2021-09-17 10:45:30|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1631875540000|2021-09-17 10:45:40|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1631875550000|2021-09-17 10:45:50|953.4|948.4|953|948|953.4|948.4|953|948|6
1631875560000|2021-09-17 10:46:00|953.1|948.1|953|948|953.1|948.1|953|948|2
1631875570000|2021-09-17 10:46:10|952.9|947.9|952.9|947.9|953|948|952.9|947.9|5
1631875580000|2021-09-17 10:46:20|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1631875610000|2021-09-17 10:46:50|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|9
1631875620000|2021-09-17 10:47:00|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1631875640000|2021-09-17 10:47:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1631875660000|2021-09-17 10:47:40|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|6
1631875670000|2021-09-17 10:47:50|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1631875680000|2021-09-17 10:48:00|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1631875710000|2021-09-17 10:48:30|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|5
1631875720000|2021-09-17 10:48:40|953|948|953|948|953|948|953|948|1
1631875730000|2021-09-17 10:48:50|953.1|948.1|952.7|947.7|953.1|948.1|952.7|947.7|4
1631875740000|2021-09-17 10:49:00|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|5
1631875750000|2021-09-17 10:49:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1631875760000|2021-09-17 10:49:20|952.6|947.6|952.7|947.7|952.7|947.7|952.5|947.5|9
1631875770000|2021-09-17 10:49:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1631875790000|2021-09-17 10:49:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1631875800000|2021-09-17 10:50:00|952.9|947.9|952.8|947.8|952.9|947.9|952.7|947.7|10
1631875810000|2021-09-17 10:50:10|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1631875820000|2021-09-17 10:50:20|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|5
1631875830000|2021-09-17 10:50:30|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1631875850000|2021-09-17 10:50:50|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1631875860000|2021-09-17 10:51:00|953|948|953|948|953|948|953|948|1
1631875880000|2021-09-17 10:51:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631875890000|2021-09-17 10:51:30|953|948|953.1|948.1|953.1|948.1|953|948|2
1631875900000|2021-09-17 10:51:40|953|948|953.1|948.1|953.1|948.1|953|948|2
1631875910000|2021-09-17 10:51:50|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|5
1631875930000|2021-09-17 10:52:10|953.3|948.3|953.3|948.3|953.4|948.4|953.2|948.2|7
1631875940000|2021-09-17 10:52:20|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1631875950000|2021-09-17 10:52:30|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|2
1631875960000|2021-09-17 10:52:40|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|6
1631875980000|2021-09-17 10:53:00|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1631876000000|2021-09-17 10:53:20|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1631876010000|2021-09-17 10:53:30|953|948|953.2|948.2|953.2|948.2|953|948|3
1631876020000|2021-09-17 10:53:40|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|5
1631876030000|2021-09-17 10:53:50|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|6
1631876040000|2021-09-17 10:54:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631876050000|2021-09-17 10:54:10|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1631876060000|2021-09-17 10:54:20|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1631876070000|2021-09-17 10:54:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631876110000|2021-09-17 10:55:10|953.7|948.7|953.6|948.6|953.8|948.8|953.6|948.6|3
1631876120000|2021-09-17 10:55:20|953.5|948.5|953.7|948.7|953.7|948.7|953.5|948.5|3
1631876130000|2021-09-17 10:55:30|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|10
1631876140000|2021-09-17 10:55:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631876150000|2021-09-17 10:55:50|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|5
1631876180000|2021-09-17 10:56:20|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1631876200000|2021-09-17 10:56:40|953.2|948.2|952.9|947.9|953.2|948.2|952.9|947.9|2
1631876210000|2021-09-17 10:56:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1631876260000|2021-09-17 10:57:40|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1631876280000|2021-09-17 10:58:00|953|948|953|948|953|948|953|948|1
1631876290000|2021-09-17 10:58:10|952.9|947.9|953.9|948.9|953.9|948.9|952.9|947.9|2
1631876300000|2021-09-17 10:58:20|954.4|949.4|954.8|949.8|954.8|949.8|954.4|949.4|4
1631876310000|2021-09-17 10:58:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631876320000|2021-09-17 10:58:40|955|950|955|950|955|950|954.9|949.9|3
1631876330000|2021-09-17 10:58:50|955.7|950.7|955.8|950.8|955.9|950.9|955.7|950.7|4
1631876340000|2021-09-17 10:59:00|955.9|950.9|956.4|951.4|956.4|951.4|955.9|950.9|3
1631876350000|2021-09-17 10:59:10|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1631876360000|2021-09-17 10:59:20|956|951|955.2|950.2|956|951|955.2|950.2|6
1631876370000|2021-09-17 10:59:30|955.1|950.1|956|951|956.3|951.3|955.1|950.1|4
1631876380000|2021-09-17 10:59:40|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1631876400000|2021-09-17 11:00:00|955.7|950.7|955.9|950.9|956|951|955.7|950.7|4
1631876410000|2021-09-17 11:00:10|956|951|955.9|950.9|956|951|955.9|950.9|4
1631876420000|2021-09-17 11:00:20|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1631876430000|2021-09-17 11:00:30|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|17
1631876440000|2021-09-17 11:00:40|956.4|951.4|956|951|956.4|951.4|956|951|7
1631876450000|2021-09-17 11:00:50|956.1|951.1|956.2|951.2|956.3|951.3|956.1|951.1|12
1631876460000|2021-09-17 11:01:00|956.3|951.3|956.1|951.1|956.3|951.3|956|951|12
1631876470000|2021-09-17 11:01:10|956.3|951.3|956.1|951.1|956.3|951.3|956.1|951.1|7
1631876480000|2021-09-17 11:01:20|956|951|956|951|956|951|955.9|950.9|11
1631876490000|2021-09-17 11:01:30|956.1|951.1|955.7|950.7|956.2|951.2|955.7|950.7|12
1631876500000|2021-09-17 11:01:40|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1631876520000|2021-09-17 11:02:00|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|5
1631876530000|2021-09-17 11:02:10|955.5|950.5|955.4|950.4|955.6|950.6|955.4|950.4|4
1631876540000|2021-09-17 11:02:20|955.5|950.5|955.4|950.4|955.5|950.5|955.3|950.3|12
1631876550000|2021-09-17 11:02:30|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|6
1631876560000|2021-09-17 11:02:40|955.3|950.3|955.1|950.1|955.4|950.4|955.1|950.1|5
1631876570000|2021-09-17 11:02:50|955|950|954.9|949.9|955|950|954.9|949.9|4
1631876580000|2021-09-17 11:03:00|955|950|955|950|955|950|955|950|1
1631876590000|2021-09-17 11:03:10|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1631876600000|2021-09-17 11:03:20|955.5|950.5|955.1|950.1|955.5|950.5|955.1|950.1|5
1631876610000|2021-09-17 11:03:30|955|950|955.1|950.1|955.1|950.1|955|950|2
1631876620000|2021-09-17 11:03:40|955|950|955|950|955|950|955|950|1
1631876630000|2021-09-17 11:03:50|955.1|950.1|955|950|955.1|950.1|955|950|2
1631876640000|2021-09-17 11:04:00|955.1|950.1|954.9|949.9|955.2|950.2|954.8|949.8|7
1631876650000|2021-09-17 11:04:10|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|9
1631876660000|2021-09-17 11:04:20|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|3
1631876670000|2021-09-17 11:04:30|954.9|949.9|955.1|950.1|955.2|950.2|954.9|949.9|3
1631876680000|2021-09-17 11:04:40|955.2|950.2|955.4|950.4|955.4|950.4|955.1|950.1|4
1631876690000|2021-09-17 11:04:50|955.5|950.5|955.4|950.4|955.5|950.5|955.3|950.3|6
1631876700000|2021-09-17 11:05:00|955.3|950.3|955.4|950.4|955.4|950.4|955.1|950.1|7
1631876710000|2021-09-17 11:05:10|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631876730000|2021-09-17 11:05:30|955.3|950.3|955.2|950.2|955.5|950.5|955.2|950.2|7
1631876740000|2021-09-17 11:05:40|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|7
1631876760000|2021-09-17 11:06:00|955|950|954.9|949.9|955|950|954.9|949.9|2
1631876770000|2021-09-17 11:06:10|955|950|954.9|949.9|955|950|954.8|949.8|6
1631876780000|2021-09-17 11:06:20|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|12
1631876790000|2021-09-17 11:06:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1631876800000|2021-09-17 11:06:40|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1631876810000|2021-09-17 11:06:50|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|11
1631876820000|2021-09-17 11:07:00|954.6|949.6|954.5|949.5|954.7|949.7|954.5|949.5|4
1631876830000|2021-09-17 11:07:10|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1631876850000|2021-09-17 11:07:30|954.7|949.7|954.9|949.9|955|950|954.7|949.7|5
1631876860000|2021-09-17 11:07:40|955|950|955.1|950.1|955.1|950.1|954.9|949.9|6
1631876870000|2021-09-17 11:07:50|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1631876880000|2021-09-17 11:08:00|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1631876910000|2021-09-17 11:08:30|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1631876920000|2021-09-17 11:08:40|955|950|955|950|955|950|954.9|949.9|3
1631876930000|2021-09-17 11:08:50|954.9|949.9|955|950|955|950|954.9|949.9|2
1631876940000|2021-09-17 11:09:00|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1631876950000|2021-09-17 11:09:10|955.3|950.3|955.6|950.6|955.7|950.7|955.3|950.3|5
1631876960000|2021-09-17 11:09:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1631876970000|2021-09-17 11:09:30|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1631876980000|2021-09-17 11:09:40|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1631876990000|2021-09-17 11:09:50|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|5
1631877020000|2021-09-17 11:10:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1631877030000|2021-09-17 11:10:30|955.8|950.8|955.7|950.7|955.8|950.8|955.2|950.2|7
1631877060000|2021-09-17 11:11:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1631877070000|2021-09-17 11:11:10|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|4
1631877090000|2021-09-17 11:11:30|956|951|955.9|950.9|956|951|955.9|950.9|4
1631877120000|2021-09-17 11:12:00|956|951|956.2|951.2|956.2|951.2|955.9|950.9|8
1631877130000|2021-09-17 11:12:10|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|6
1631877140000|2021-09-17 11:12:20|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1631877150000|2021-09-17 11:12:30|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1631877160000|2021-09-17 11:12:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1631877170000|2021-09-17 11:12:50|956|951|956|951|956.1|951.1|956|951|3
1631877200000|2021-09-17 11:13:20|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1631877210000|2021-09-17 11:13:30|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1631877220000|2021-09-17 11:13:40|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|11
1631877240000|2021-09-17 11:14:00|955.8|950.8|955.8|950.8|956|951|955.7|950.7|4
1631877260000|2021-09-17 11:14:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1631877270000|2021-09-17 11:14:30|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1631877280000|2021-09-17 11:14:40|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|7
1631877290000|2021-09-17 11:14:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1631877300000|2021-09-17 11:15:00|955.4|950.4|955.5|950.5|955.6|950.6|955.4|950.4|5
1631877310000|2021-09-17 11:15:10|955.3|950.3|955.2|950.2|955.3|950.3|955.1|950.1|4
1631877320000|2021-09-17 11:15:20|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631877330000|2021-09-17 11:15:30|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1631877340000|2021-09-17 11:15:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1631877350000|2021-09-17 11:15:50|955|950|955|950|955|950|955|950|1
1631877360000|2021-09-17 11:16:00|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|3
1631877370000|2021-09-17 11:16:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631877380000|2021-09-17 11:16:20|955|950|955.1|950.1|955.1|950.1|955|950|2
1631877390000|2021-09-17 11:16:30|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631877400000|2021-09-17 11:16:40|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|5
1631877410000|2021-09-17 11:16:50|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1631877420000|2021-09-17 11:17:00|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1631877430000|2021-09-17 11:17:10|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1631877440000|2021-09-17 11:17:20|955|950|955|950|955|950|955|950|1
1631877460000|2021-09-17 11:17:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631877470000|2021-09-17 11:17:50|955|950|955|950|955.1|950.1|955|950|3
1631877480000|2021-09-17 11:18:00|955.1|950.1|955|950|955.1|950.1|955|950|8
1631877490000|2021-09-17 11:18:10|955.1|950.1|955|950|955.1|950.1|954.9|949.9|6
1631877530000|2021-09-17 11:18:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631877540000|2021-09-17 11:19:00|955|950|955.1|950.1|955.1|950.1|955|950|2
1631877560000|2021-09-17 11:19:20|955|950|955|950|955|950|955|950|1
1631877570000|2021-09-17 11:19:30|954.9|949.9|955|950|955|950|954.9|949.9|6
1631877580000|2021-09-17 11:19:40|954.9|949.9|955|950|955|950|954.9|949.9|6
1631877600000|2021-09-17 11:20:00|955.1|950.1|955.1|950.1|955.1|950.1|955|950|9
1631877610000|2021-09-17 11:20:10|955|950|955|950|955.1|950.1|955|950|5
1631877620000|2021-09-17 11:20:20|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631877630000|2021-09-17 11:20:30|955|950|955|950|955|950|955|950|1
1631877640000|2021-09-17 11:20:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631877660000|2021-09-17 11:21:00|955|950|955|950|955|950|955|950|1
1631877690000|2021-09-17 11:21:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631877730000|2021-09-17 11:22:10|955|950|955.2|950.2|955.2|950.2|955|950|3
1631877750000|2021-09-17 11:22:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1631877760000|2021-09-17 11:22:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631877770000|2021-09-17 11:22:50|955|950|955|950|955.1|950.1|955|950|3
1631877780000|2021-09-17 11:23:00|955.1|950.1|954.9|949.9|955.1|950.1|954.9|949.9|5
1631877810000|2021-09-17 11:23:30|955|950|955|950|955|950|954.9|949.9|5
1631877820000|2021-09-17 11:23:40|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|5
1631877830000|2021-09-17 11:23:50|955|950|955.1|950.1|955.1|950.1|955|950|4
1631877840000|2021-09-17 11:24:00|955|950|955|950|955.1|950.1|955|950|3
1631877850000|2021-09-17 11:24:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631877870000|2021-09-17 11:24:30|955|950|955|950|955.1|950.1|955|950|3
1631877880000|2021-09-17 11:24:40|955.1|950.1|954.9|949.9|955.1|950.1|954.9|949.9|3
1631877900000|2021-09-17 11:25:00|955|950|955|950|955|950|955|950|1
1631877940000|2021-09-17 11:25:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1631877950000|2021-09-17 11:25:50|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|6
1631877960000|2021-09-17 11:26:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631877970000|2021-09-17 11:26:10|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1631877980000|2021-09-17 11:26:20|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|3
1631877990000|2021-09-17 11:26:30|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|5
1631878000000|2021-09-17 11:26:40|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|4
1631878010000|2021-09-17 11:26:50|954.4|949.4|954.7|949.7|954.7|949.7|954.4|949.4|6
1631878020000|2021-09-17 11:27:00|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|12
1631878030000|2021-09-17 11:27:10|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|3
1631878040000|2021-09-17 11:27:20|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|5
1631878050000|2021-09-17 11:27:30|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|8
1631878060000|2021-09-17 11:27:40|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|5
1631878080000|2021-09-17 11:28:00|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1631878090000|2021-09-17 11:28:10|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1631878100000|2021-09-17 11:28:20|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|3
1631878110000|2021-09-17 11:28:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1631878130000|2021-09-17 11:28:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1631878140000|2021-09-17 11:29:00|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1631878150000|2021-09-17 11:29:10|954|949|954|949|954|949|954|949|1
1631878170000|2021-09-17 11:29:30|954.1|949.1|954|949|954.1|949.1|954|949|4
1631878180000|2021-09-17 11:29:40|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1631878200000|2021-09-17 11:30:00|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|10
1631878210000|2021-09-17 11:30:10|954.3|949.3|954.2|949.2|954.3|949.3|954.1|949.1|10
1631878220000|2021-09-17 11:30:20|954.1|949.1|954|949|954.2|949.2|954|949|16
1631878230000|2021-09-17 11:30:30|954.1|949.1|954.1|949.1|954.1|949.1|954|949|5
1631878290000|2021-09-17 11:31:30|954|949|954.1|949.1|954.1|949.1|954|949|2
1631878300000|2021-09-17 11:31:40|954|949|954|949|954.1|949.1|954|949|5
1631878310000|2021-09-17 11:31:50|954.1|949.1|954|949|954.1|949.1|954|949|4
1631878340000|2021-09-17 11:32:20|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1631878370000|2021-09-17 11:32:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1631878380000|2021-09-17 11:33:00|953.9|948.9|954|949|954|949|953.9|948.9|2
1631878390000|2021-09-17 11:33:10|954.1|949.1|954|949|954.1|949.1|954|949|2
1631878450000|2021-09-17 11:34:10|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1631878460000|2021-09-17 11:34:20|953.9|948.9|953.8|948.8|954|949|953.8|948.8|3
1631878470000|2021-09-17 11:34:30|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1631878490000|2021-09-17 11:34:50|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1631878540000|2021-09-17 11:35:40|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|6
1631878550000|2021-09-17 11:35:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1631878600000|2021-09-17 11:36:40|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631878610000|2021-09-17 11:36:50|953|948|953|948|953|948|953|948|1
1631878620000|2021-09-17 11:37:00|952.9|947.9|952.7|947.7|953|948|952.7|947.7|4
1631878640000|2021-09-17 11:37:20|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1631878660000|2021-09-17 11:37:40|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1631878670000|2021-09-17 11:37:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1631878680000|2021-09-17 11:38:00|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|2
1631878690000|2021-09-17 11:38:10|953|948|953.2|948.2|953.2|948.2|953|948|7
1631878700000|2021-09-17 11:38:20|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1631878710000|2021-09-17 11:38:30|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|3
1631878720000|2021-09-17 11:38:40|953.8|948.8|954|949|954|949|953.8|948.8|3
1631878730000|2021-09-17 11:38:50|954.2|949.2|954.4|949.4|954.4|949.4|954.2|949.2|3
1631878750000|2021-09-17 11:39:10|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|2
1631878760000|2021-09-17 11:39:20|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631878770000|2021-09-17 11:39:30|955|950|955.2|950.2|955.2|950.2|955|950|3
1631878780000|2021-09-17 11:39:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631878790000|2021-09-17 11:39:50|955|950|954.5|949.5|955|950|954.5|949.5|2
1631878860000|2021-09-17 11:41:00|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1631878880000|2021-09-17 11:41:20|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1631878890000|2021-09-17 11:41:30|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|9
1631878900000|2021-09-17 11:41:40|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|8
1631878910000|2021-09-17 11:41:50|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|4
1631878920000|2021-09-17 11:42:00|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1631878930000|2021-09-17 11:42:10|954.4|949.4|954.7|949.7|954.8|949.8|954.4|949.4|6
1631878940000|2021-09-17 11:42:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1631878950000|2021-09-17 11:42:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|4
1631878960000|2021-09-17 11:42:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1631878970000|2021-09-17 11:42:50|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1631878980000|2021-09-17 11:43:00|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1631878990000|2021-09-17 11:43:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631879040000|2021-09-17 11:44:00|954.8|949.8|955.1|950.1|955.1|950.1|954.7|949.7|5
1631879050000|2021-09-17 11:44:10|955.2|950.2|954.8|949.8|955.2|950.2|954.8|949.8|4
1631879060000|2021-09-17 11:44:20|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|7
1631879070000|2021-09-17 11:44:30|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1631879080000|2021-09-17 11:44:40|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|8
1631879100000|2021-09-17 11:45:00|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|5
1631879110000|2021-09-17 11:45:10|954.7|949.7|954|949|954.7|949.7|954|949|9
1631879120000|2021-09-17 11:45:20|954.1|949.1|954.1|949.1|954.1|949.1|954|949|11
1631879130000|2021-09-17 11:45:30|954|949|953.7|948.7|954|949|953.7|948.7|3
1631879150000|2021-09-17 11:45:50|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|8
1631879160000|2021-09-17 11:46:00|953.6|948.6|953.5|948.5|953.7|948.7|953.5|948.5|6
1631879170000|2021-09-17 11:46:10|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|5
1631879180000|2021-09-17 11:46:20|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|5
1631879240000|2021-09-17 11:47:20|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1631879260000|2021-09-17 11:47:40|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1631879280000|2021-09-17 11:48:00|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|5
1631879290000|2021-09-17 11:48:10|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631879300000|2021-09-17 11:48:20|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|3
1631879310000|2021-09-17 11:48:30|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|4
1631879320000|2021-09-17 11:48:40|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1631879330000|2021-09-17 11:48:50|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|6
1631879340000|2021-09-17 11:49:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631879350000|2021-09-17 11:49:10|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|9
1631879360000|2021-09-17 11:49:20|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|4
1631879380000|2021-09-17 11:49:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631879390000|2021-09-17 11:49:50|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|10
1631879460000|2021-09-17 11:51:00|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1631879470000|2021-09-17 11:51:10|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|9
1631879480000|2021-09-17 11:51:20|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|6
1631879500000|2021-09-17 11:51:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631879510000|2021-09-17 11:51:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1631879520000|2021-09-17 11:52:00|953.9|948.9|954|949|954.1|949.1|953.9|948.9|4
1631879530000|2021-09-17 11:52:10|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1631879540000|2021-09-17 11:52:20|954|949|954.1|949.1|954.1|949.1|954|949|2
1631879550000|2021-09-17 11:52:30|954|949|954.1|949.1|954.1|949.1|953.8|948.8|9
1631879560000|2021-09-17 11:52:40|954|949|954|949|954.1|949.1|954|949|11
1631879570000|2021-09-17 11:52:50|954.1|949.1|954.1|949.1|954.1|949.1|954|949|19
1631879580000|2021-09-17 11:53:00|954|949|954.1|949.1|954.1|949.1|954|949|2
1631879590000|2021-09-17 11:53:10|953.9|948.9|953.9|948.9|954|949|953.9|948.9|9
1631879600000|2021-09-17 11:53:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1631879610000|2021-09-17 11:53:30|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|4
1631879620000|2021-09-17 11:53:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631879630000|2021-09-17 11:53:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1631879640000|2021-09-17 11:54:00|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1631879650000|2021-09-17 11:54:10|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1631879660000|2021-09-17 11:54:20|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1631879670000|2021-09-17 11:54:30|954|949|953.9|948.9|954|949|953.9|948.9|2
1631879690000|2021-09-17 11:54:50|954|949|954|949|954.5|949.5|954|949|4
1631879700000|2021-09-17 11:55:00|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1631879710000|2021-09-17 11:55:10|954.2|949.2|954|949|954.2|949.2|954|949|3
1631879730000|2021-09-17 11:55:30|953.9|948.9|953.9|948.9|954|949|953.9|948.9|11
1631879740000|2021-09-17 11:55:40|954|949|953.9|948.9|954|949|953.9|948.9|8
1631879750000|2021-09-17 11:55:50|954|949|953.9|948.9|954|949|953.9|948.9|2
1631879760000|2021-09-17 11:56:00|954|949|953.8|948.8|954|949|953.8|948.8|6
1631879770000|2021-09-17 11:56:10|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|4
1631879780000|2021-09-17 11:56:20|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|3
1631879810000|2021-09-17 11:56:50|953.8|948.8|953.6|948.6|953.8|948.8|953.5|948.5|4
1631879820000|2021-09-17 11:57:00|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|3
1631879830000|2021-09-17 11:57:10|953.9|948.9|953.2|948.2|953.9|948.9|953.2|948.2|3
1631879840000|2021-09-17 11:57:20|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1631879850000|2021-09-17 11:57:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631879860000|2021-09-17 11:57:40|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1631879870000|2021-09-17 11:57:50|953.2|948.2|953.1|948.1|953.2|948.2|953|948|6
1631879880000|2021-09-17 11:58:00|953|948|953.1|948.1|953.1|948.1|953|948|2
1631879900000|2021-09-17 11:58:20|953.2|948.2|953.2|948.2|953.4|948.4|953.2|948.2|5
1631879910000|2021-09-17 11:58:30|953|948|953|948|953|948|952.7|947.7|5
1631879920000|2021-09-17 11:58:40|953.1|948.1|953.4|948.4|953.4|948.4|953.1|948.1|6
1631879930000|2021-09-17 11:58:50|953.3|948.3|953.3|948.3|953.4|948.4|953.2|948.2|7
1631879940000|2021-09-17 11:59:00|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|4
1631879960000|2021-09-17 11:59:20|953.8|948.8|953.5|948.5|953.8|948.8|953.5|948.5|3
1631879970000|2021-09-17 11:59:30|953.7|948.7|953.9|948.9|954|949|953.7|948.7|4
1631879980000|2021-09-17 11:59:40|954|949|953.8|948.8|954|949|953.8|948.8|3
1631880000000|2021-09-17 12:00:00|954.4|949.4|954.4|949.4|954.5|949.5|954.3|949.3|11
1631880010000|2021-09-17 12:00:10|954.5|949.5|955|950|955.1|950.1|954.5|949.5|5
1631880020000|2021-09-17 12:00:20|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|4
1631880030000|2021-09-17 12:00:30|955.1|950.1|955.7|950.7|955.7|950.7|955.1|950.1|4
1631880040000|2021-09-17 12:00:40|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|4
1631880050000|2021-09-17 12:00:50|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|4
1631880060000|2021-09-17 12:01:00|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1631880070000|2021-09-17 12:01:10|956.1|951.1|956|951|956.1|951.1|956|951|4
1631880080000|2021-09-17 12:01:20|956.1|951.1|956.7|951.7|956.7|951.7|956.1|951.1|3
1631880090000|2021-09-17 12:01:30|956.8|951.8|956.5|951.5|957.1|952.1|956.5|951.5|8
1631880100000|2021-09-17 12:01:40|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|3
1631880110000|2021-09-17 12:01:50|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|6
1631880120000|2021-09-17 12:02:00|956.6|951.6|957.4|952.4|957.4|952.4|956.6|951.6|6
1631880130000|2021-09-17 12:02:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1631880140000|2021-09-17 12:02:20|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1631880150000|2021-09-17 12:02:30|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|5
1631880160000|2021-09-17 12:02:40|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|5
1631880170000|2021-09-17 12:02:50|957.3|952.3|957.2|952.2|957.3|952.3|957|952|4
1631880180000|2021-09-17 12:03:00|957.3|952.3|958.2|953.2|958.2|953.2|957.3|952.3|9
1631880190000|2021-09-17 12:03:10|958|953|958|953|958|953|958|953|1
1631880200000|2021-09-17 12:03:20|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|2
1631880210000|2021-09-17 12:03:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1631880220000|2021-09-17 12:03:40|957.8|952.8|957.5|952.5|957.8|952.8|957.5|952.5|8
1631880230000|2021-09-17 12:03:50|957.6|952.6|957.7|952.7|957.8|952.8|957.6|952.6|3
1631880240000|2021-09-17 12:04:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1631880250000|2021-09-17 12:04:10|957.7|952.7|957.5|952.5|957.8|952.8|957.5|952.5|9
1631880260000|2021-09-17 12:04:20|957.4|952.4|957.4|952.4|957.5|952.5|957.3|952.3|5
1631880270000|2021-09-17 12:04:30|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1631880280000|2021-09-17 12:04:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|4
1631880300000|2021-09-17 12:05:00|957.3|952.3|957.2|952.2|957.5|952.5|957.2|952.2|7
1631880310000|2021-09-17 12:05:10|957|952|957.2|952.2|957.2|952.2|956.9|951.9|7
1631880320000|2021-09-17 12:05:20|957.1|952.1|957.3|952.3|957.4|952.4|957.1|952.1|7
1631880330000|2021-09-17 12:05:30|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|5
1631880340000|2021-09-17 12:05:40|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1631880350000|2021-09-17 12:05:50|957.3|952.3|957.1|952.1|957.3|952.3|956.9|951.9|9
1631880360000|2021-09-17 12:06:00|957.2|952.2|957|952|957.3|952.3|957|952|7
1631880380000|2021-09-17 12:06:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1631880390000|2021-09-17 12:06:30|956.8|951.8|956.5|951.5|956.8|951.8|956.5|951.5|9
1631880400000|2021-09-17 12:06:40|956.6|951.6|956.6|951.6|956.7|951.7|956.4|951.4|10
1631880410000|2021-09-17 12:06:50|956.7|951.7|956.4|951.4|956.7|951.7|956.4|951.4|12
1631880420000|2021-09-17 12:07:00|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|8
1631880430000|2021-09-17 12:07:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1631880440000|2021-09-17 12:07:20|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|4
1631880450000|2021-09-17 12:07:30|956.1|951.1|955.8|950.8|956.1|951.1|955.8|950.8|9
1631880460000|2021-09-17 12:07:40|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|6
1631880470000|2021-09-17 12:07:50|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|4
1631880480000|2021-09-17 12:08:00|955.7|950.7|955.3|950.3|955.8|950.8|955.3|950.3|6
1631880490000|2021-09-17 12:08:10|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|3
1631880500000|2021-09-17 12:08:20|955.3|950.3|955.6|950.6|955.6|950.6|955.3|950.3|3
1631880510000|2021-09-17 12:08:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1631880530000|2021-09-17 12:08:50|955.6|950.6|955.2|950.2|955.8|950.8|955.1|950.1|10
1631880540000|2021-09-17 12:09:00|955.3|950.3|955.2|950.2|955.4|950.4|955.1|950.1|14
1631880550000|2021-09-17 12:09:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631880560000|2021-09-17 12:09:20|955|950|954.7|949.7|955.1|950.1|954.7|949.7|6
1631880570000|2021-09-17 12:09:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|6
1631880580000|2021-09-17 12:09:40|954.6|949.6|954.2|949.2|954.6|949.6|954.2|949.2|4
1631880590000|2021-09-17 12:09:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1631880600000|2021-09-17 12:10:00|954.1|949.1|954.4|949.4|954.4|949.4|954.1|949.1|8
1631880610000|2021-09-17 12:10:10|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1631880620000|2021-09-17 12:10:20|954.4|949.4|954.5|949.5|954.6|949.6|954.3|949.3|11
1631880630000|2021-09-17 12:10:30|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1631880650000|2021-09-17 12:10:50|954.5|949.5|954.5|949.5|954.6|949.6|954.4|949.4|15
1631880660000|2021-09-17 12:11:00|954.9|949.9|954.5|949.5|954.9|949.9|954.5|949.5|8
1631880670000|2021-09-17 12:11:10|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|11
1631880680000|2021-09-17 12:11:20|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|3
1631880690000|2021-09-17 12:11:30|954.6|949.6|954.1|949.1|954.6|949.6|954.1|949.1|8
1631880700000|2021-09-17 12:11:40|954.2|949.2|954.1|949.1|954.2|949.2|954|949|6
1631880710000|2021-09-17 12:11:50|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1631880720000|2021-09-17 12:12:00|954.4|949.4|954.8|949.8|954.8|949.8|954.4|949.4|10
1631880730000|2021-09-17 12:12:10|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|7
1631880740000|2021-09-17 12:12:20|955|950|954.9|949.9|955|950|954.9|949.9|2
1631880750000|2021-09-17 12:12:30|955|950|955|950|955|950|955|950|1
1631880760000|2021-09-17 12:12:40|954.9|949.9|954.6|949.6|954.9|949.9|954.6|949.6|4
1631880770000|2021-09-17 12:12:50|954.4|949.4|954.3|949.3|954.5|949.5|954.3|949.3|8
1631880780000|2021-09-17 12:13:00|954.4|949.4|954.2|949.2|954.4|949.4|954.1|949.1|27
1631880790000|2021-09-17 12:13:10|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|8
1631880800000|2021-09-17 12:13:20|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|16
1631880810000|2021-09-17 12:13:30|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|20
1631880820000|2021-09-17 12:13:40|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1631880840000|2021-09-17 12:14:00|954.1|949.1|954|949|954.1|949.1|954|949|2
1631880850000|2021-09-17 12:14:10|954.1|949.1|954|949|954.1|949.1|954|949|2
1631880860000|2021-09-17 12:14:20|953.9|948.9|953.3|948.3|953.9|948.9|953.3|948.3|5
1631880870000|2021-09-17 12:14:30|953.2|948.2|953|948|953.2|948.2|953|948|4
1631880880000|2021-09-17 12:14:40|953.1|948.1|953|948|953.1|948.1|952.5|947.5|7
1631880890000|2021-09-17 12:14:50|953.1|948.1|953|948|953.1|948.1|953|948|2
1631880900000|2021-09-17 12:15:00|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1631880910000|2021-09-17 12:15:10|953|948|953|948|953|948|953|948|1
1631880930000|2021-09-17 12:15:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631880940000|2021-09-17 12:15:40|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|4
1631880950000|2021-09-17 12:15:50|953|948|953|948|953|948|953|948|1
1631880960000|2021-09-17 12:16:00|953.2|948.2|953.2|948.2|953.3|948.3|953.1|948.1|10
1631880970000|2021-09-17 12:16:10|953.1|948.1|953.4|948.4|953.6|948.6|953.1|948.1|12
1631880980000|2021-09-17 12:16:20|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1631881000000|2021-09-17 12:16:40|953.4|948.4|953.5|948.5|953.7|948.7|953.4|948.4|5
1631881010000|2021-09-17 12:16:50|953.9|948.9|953.9|948.9|954|949|953.9|948.9|3
1631881020000|2021-09-17 12:17:00|954|949|953.9|948.9|954.1|949.1|953.8|948.8|7
1631881030000|2021-09-17 12:17:10|953.8|948.8|954.2|949.2|954.3|949.3|953.8|948.8|11
1631881040000|2021-09-17 12:17:20|954.3|949.3|954.3|949.3|954.5|949.5|954.3|949.3|7
1631881050000|2021-09-17 12:17:30|954.4|949.4|954.8|949.8|954.9|949.9|954.4|949.4|7
1631881060000|2021-09-17 12:17:40|955.1|950.1|954|949|955.2|950.2|954|949|14
1631881070000|2021-09-17 12:17:50|953.7|948.7|954.3|949.3|954.3|949.3|953.7|948.7|6
1631881080000|2021-09-17 12:18:00|954.4|949.4|954.7|949.7|954.7|949.7|954.3|949.3|7
1631881090000|2021-09-17 12:18:10|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|10
1631881100000|2021-09-17 12:18:20|954.8|949.8|955.3|950.3|955.3|950.3|954.8|949.8|4
1631881110000|2021-09-17 12:18:30|955.2|950.2|955.6|950.6|955.6|950.6|955.2|950.2|3
1631881120000|2021-09-17 12:18:40|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|2
1631881130000|2021-09-17 12:18:50|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1631881140000|2021-09-17 12:19:00|955.4|950.4|954.8|949.8|955.4|950.4|954.7|949.7|7
1631881150000|2021-09-17 12:19:10|955|950|954.9|949.9|955.1|950.1|954.8|949.8|6
1631881160000|2021-09-17 12:19:20|955|950|955.5|950.5|955.5|950.5|955|950|6
1631881170000|2021-09-17 12:19:30|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|7
1631881180000|2021-09-17 12:19:40|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|3
1631881190000|2021-09-17 12:19:50|956|951|955.9|950.9|956.1|951.1|955.6|950.6|12
1631881200000|2021-09-17 12:20:00|956|951|955.7|950.7|956|951|955.2|950.2|20
1631881210000|2021-09-17 12:20:10|955.6|950.6|956.1|951.1|956.1|951.1|955.6|950.6|10
1631881220000|2021-09-17 12:20:20|955.9|950.9|956.1|951.1|956.2|951.2|955.8|950.8|8
1631881230000|2021-09-17 12:20:30|956|951|955.6|950.6|956|951|955.6|950.6|7
1631881240000|2021-09-17 12:20:40|955.7|950.7|955.3|950.3|955.7|950.7|955.3|950.3|8
1631881250000|2021-09-17 12:20:50|955.2|950.2|955.5|950.5|955.6|950.6|955|950|6
1631881260000|2021-09-17 12:21:00|955.6|950.6|955.7|950.7|955.8|950.8|955.6|950.6|3
1631881270000|2021-09-17 12:21:10|955.9|950.9|955.7|950.7|955.9|950.9|955.6|950.6|4
1631881280000|2021-09-17 12:21:20|955.8|950.8|955.8|950.8|956.1|951.1|955.7|950.7|17
1631881290000|2021-09-17 12:21:30|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|5
1631881300000|2021-09-17 12:21:40|956|951|955.8|950.8|956.2|951.2|955.7|950.7|9
1631881310000|2021-09-17 12:21:50|955.7|950.7|955.1|950.1|955.7|950.7|955.1|950.1|7
1631881320000|2021-09-17 12:22:00|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|15
1631881330000|2021-09-17 12:22:10|956.4|951.4|956|951|956.4|951.4|956|951|4
1631881340000|2021-09-17 12:22:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1631881350000|2021-09-17 12:22:30|956.3|951.3|956.6|951.6|956.6|951.6|956.3|951.3|3
1631881370000|2021-09-17 12:22:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1631881380000|2021-09-17 12:23:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1631881390000|2021-09-17 12:23:10|956.4|951.4|956.5|951.5|956.6|951.6|956.4|951.4|4
1631881410000|2021-09-17 12:23:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1631881420000|2021-09-17 12:23:40|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|8
1631881430000|2021-09-17 12:23:50|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1631881440000|2021-09-17 12:24:00|956|951|955.9|950.9|956.2|951.2|955.7|950.7|21
1631881450000|2021-09-17 12:24:10|955.8|950.8|956.7|951.7|956.7|951.7|955.8|950.8|9
1631881460000|2021-09-17 12:24:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1631881470000|2021-09-17 12:24:30|956.6|951.6|957|952|957|952|956.6|951.6|7
1631881480000|2021-09-17 12:24:40|957.1|952.1|957.4|952.4|957.4|952.4|957.1|952.1|3
1631881490000|2021-09-17 12:24:50|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|3
1631881500000|2021-09-17 12:25:00|957.2|952.2|957.9|952.9|958.1|953.1|957.1|952.1|20
1631881510000|2021-09-17 12:25:10|958|953|957.4|952.4|958.1|953.1|957.4|952.4|14
1631881520000|2021-09-17 12:25:20|957.5|952.5|957.8|952.8|958|953|957.5|952.5|5
1631881530000|2021-09-17 12:25:30|957.9|952.9|957.7|952.7|957.9|952.9|957.6|952.6|4
1631881540000|2021-09-17 12:25:40|958|953|958.2|953.2|958.2|953.2|957.7|952.7|13
1631881550000|2021-09-17 12:25:50|958.1|953.1|958.5|953.5|958.5|953.5|958|953|5
1631881560000|2021-09-17 12:26:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|8
1631881570000|2021-09-17 12:26:10|958.7|953.7|959.1|954.1|959.1|954.1|958.7|953.7|3
1631881580000|2021-09-17 12:26:20|959.6|954.6|958.8|953.8|959.6|954.6|958.8|953.8|9
1631881590000|2021-09-17 12:26:30|958.9|953.9|959.2|954.2|959.5|954.5|958.9|953.9|6
1631881600000|2021-09-17 12:26:40|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|5
1631881610000|2021-09-17 12:26:50|959.4|954.4|959.5|954.5|959.6|954.6|959.4|954.4|5
1631881620000|2021-09-17 12:27:00|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1631881630000|2021-09-17 12:27:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1631881640000|2021-09-17 12:27:20|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1631881650000|2021-09-17 12:27:30|959.5|954.5|959.6|954.6|959.7|954.7|959.5|954.5|6
1631881660000|2021-09-17 12:27:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1631881670000|2021-09-17 12:27:50|959.3|954.3|959|954|959.3|954.3|959|954|3
1631881680000|2021-09-17 12:28:00|959.2|954.2|959|954|959.4|954.4|958.9|953.9|5
1631881690000|2021-09-17 12:28:10|959.1|954.1|959|954|959.1|954.1|959|954|8
1631881700000|2021-09-17 12:28:20|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|3
1631881710000|2021-09-17 12:28:30|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|5
1631881730000|2021-09-17 12:28:50|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1631881740000|2021-09-17 12:29:00|958.6|953.6|958.5|953.5|958.9|953.9|958.5|953.5|7
1631881750000|2021-09-17 12:29:10|958.7|953.7|958.7|953.7|958.7|953.7|958.5|953.5|4
1631881760000|2021-09-17 12:29:20|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1631881770000|2021-09-17 12:29:30|958.9|953.9|958.9|953.9|959|954|958.8|953.8|4
1631881780000|2021-09-17 12:29:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1631881790000|2021-09-17 12:29:50|958.3|953.3|958.6|953.6|958.7|953.7|958.2|953.2|7
1631881800000|2021-09-17 12:30:00|958.7|953.7|958.7|953.7|959|954|958.6|953.6|5
1631881810000|2021-09-17 12:30:10|958.8|953.8|958.5|953.5|958.8|953.8|958.4|953.4|11
1631881820000|2021-09-17 12:30:20|958.6|953.6|958.2|953.2|958.6|953.6|958.2|953.2|13
1631881830000|2021-09-17 12:30:30|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|4
1631881840000|2021-09-17 12:30:40|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|5
1631881850000|2021-09-17 12:30:50|958.1|953.1|958.1|953.1|958.2|953.2|958|953|7
1631881860000|2021-09-17 12:31:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|7
1631881880000|2021-09-17 12:31:20|958|953|957.8|952.8|958.1|953.1|957.8|952.8|4
1631881890000|2021-09-17 12:31:30|957.7|952.7|957.9|952.9|957.9|952.9|957.6|952.6|8
1631881900000|2021-09-17 12:31:40|957.8|952.8|957.7|952.7|957.8|952.8|957.5|952.5|8
1631881910000|2021-09-17 12:31:50|957.6|952.6|957.8|952.8|957.8|952.8|957.5|952.5|14
1631881920000|2021-09-17 12:32:00|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|6
1631881930000|2021-09-17 12:32:10|958.1|953.1|957.7|952.7|958.1|953.1|957.7|952.7|6
1631881940000|2021-09-17 12:32:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1631881950000|2021-09-17 12:32:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1631881960000|2021-09-17 12:32:40|957.5|952.5|957.7|952.7|957.8|952.8|957.5|952.5|5
1631881970000|2021-09-17 12:32:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1631881980000|2021-09-17 12:33:00|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1631881990000|2021-09-17 12:33:10|957.9|952.9|957.9|952.9|958|953|957.9|952.9|5
1631882000000|2021-09-17 12:33:20|957.8|952.8|957.9|952.9|958.1|953.1|957.8|952.8|5
1631882010000|2021-09-17 12:33:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1631882020000|2021-09-17 12:33:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|6
1631882030000|2021-09-17 12:33:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1631882040000|2021-09-17 12:34:00|957.8|952.8|957.7|952.7|957.8|952.8|957.5|952.5|11
1631882050000|2021-09-17 12:34:10|958|953|958.3|953.3|958.7|953.7|958|953|9
1631882060000|2021-09-17 12:34:20|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|5
1631882070000|2021-09-17 12:34:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|7
1631882080000|2021-09-17 12:34:40|958.8|953.8|959.2|954.2|959.2|954.2|958.8|953.8|14
1631882090000|2021-09-17 12:34:50|959.6|954.6|959.3|954.3|959.8|954.8|959.3|954.3|7
1631882100000|2021-09-17 12:35:00|959.2|954.2|959.9|954.9|959.9|954.9|959.2|954.2|17
1631882110000|2021-09-17 12:35:10|959.8|954.8|960.2|955.2|960.3|955.3|959.8|954.8|8
1631882120000|2021-09-17 12:35:20|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|3
1631882130000|2021-09-17 12:35:30|960.3|955.3|960.4|955.4|960.5|955.5|960.2|955.2|5
1631882140000|2021-09-17 12:35:40|960.3|955.3|960.2|955.2|960.3|955.3|960.1|955.1|6
1631882150000|2021-09-17 12:35:50|960.3|955.3|960.5|955.5|960.5|955.5|960.1|955.1|7
1631882160000|2021-09-17 12:36:00|960.6|955.6|961|956|961|956|960.5|955.5|11
1631882170000|2021-09-17 12:36:10|960.9|955.9|961.2|956.2|961.3|956.3|960.9|955.9|10
1631882180000|2021-09-17 12:36:20|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|4
1631882190000|2021-09-17 12:36:30|961.4|956.4|961.1|956.1|961.5|956.5|961|956|4
1631882200000|2021-09-17 12:36:40|960.8|955.8|961|956|961|956|960.8|955.8|5
1631882210000|2021-09-17 12:36:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1631882220000|2021-09-17 12:37:00|961|956|961|956|961.1|956.1|961|956|3
1631882230000|2021-09-17 12:37:10|961.1|956.1|960.8|955.8|961.1|956.1|960.7|955.7|7
1631882240000|2021-09-17 12:37:20|960.7|955.7|960.8|955.8|960.9|955.9|960.4|955.4|13
1631882250000|2021-09-17 12:37:30|960.9|955.9|961.3|956.3|961.4|956.4|960.9|955.9|9
1631882260000|2021-09-17 12:37:40|961.2|956.2|961.6|956.6|961.6|956.6|961.1|956.1|6
1631882270000|2021-09-17 12:37:50|961.5|956.5|961.1|956.1|961.5|956.5|961.1|956.1|4
1631882280000|2021-09-17 12:38:00|960.9|955.9|961.4|956.4|961.5|956.5|960.9|955.9|14
1631882290000|2021-09-17 12:38:10|961.3|956.3|960.7|955.7|961.3|956.3|960.6|955.6|5
1631882300000|2021-09-17 12:38:20|960.5|955.5|960.6|955.6|960.6|955.6|960.1|955.1|6
1631882310000|2021-09-17 12:38:30|960.7|955.7|961.2|956.2|961.2|956.2|960.6|955.6|6
1631882320000|2021-09-17 12:38:40|961.1|956.1|961.2|956.2|961.2|956.2|961|956|5
1631882330000|2021-09-17 12:38:50|961.1|956.1|961|956|961.1|956.1|960.9|955.9|8
1631882340000|2021-09-17 12:39:00|961.1|956.1|961.9|956.9|961.9|956.9|961|956|13
1631882350000|2021-09-17 12:39:10|962|957|961.9|956.9|962|957|961.9|956.9|2
1631882360000|2021-09-17 12:39:20|961.7|956.7|961.4|956.4|961.8|956.8|961.4|956.4|8
1631882370000|2021-09-17 12:39:30|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|6
1631882380000|2021-09-17 12:39:40|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|5
1631882400000|2021-09-17 12:40:00|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|6
1631882410000|2021-09-17 12:40:10|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|2
1631882420000|2021-09-17 12:40:20|960.6|955.6|959.8|954.8|960.7|955.7|959.8|954.8|9
1631882430000|2021-09-17 12:40:30|960.1|955.1|960.5|955.5|960.7|955.7|960.1|955.1|9
1631882440000|2021-09-17 12:40:40|960.4|955.4|960|955|960.4|955.4|960|955|4
1631882450000|2021-09-17 12:40:50|960.1|955.1|959.6|954.6|960.1|955.1|959.5|954.5|9
1631882460000|2021-09-17 12:41:00|959.5|954.5|959.6|954.6|960|955|959.5|954.5|11
1631882470000|2021-09-17 12:41:10|959.5|954.5|959|954|959.7|954.7|958.9|953.9|9
1631882480000|2021-09-17 12:41:20|959.3|954.3|959.4|954.4|959.6|954.6|959.3|954.3|6
1631882490000|2021-09-17 12:41:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1631882500000|2021-09-17 12:41:40|959|954|959|954|959.1|954.1|959|954|7
1631882510000|2021-09-17 12:41:50|959.2|954.2|959|954|959.2|954.2|959|954|5
1631882520000|2021-09-17 12:42:00|959.1|954.1|959.4|954.4|959.4|954.4|959.1|954.1|4
1631882530000|2021-09-17 12:42:10|959.3|954.3|958.7|953.7|959.3|954.3|958.6|953.6|4
1631882540000|2021-09-17 12:42:20|958.8|953.8|958.9|953.9|959|954|958.8|953.8|4
1631882550000|2021-09-17 12:42:30|958.7|953.7|958.8|953.8|959|954|958.7|953.7|12
1631882560000|2021-09-17 12:42:40|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|6
1631882570000|2021-09-17 12:42:50|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|5
1631882590000|2021-09-17 12:43:10|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|3
1631882600000|2021-09-17 12:43:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1631882610000|2021-09-17 12:43:30|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|8
1631882620000|2021-09-17 12:43:40|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|3
1631882640000|2021-09-17 12:44:00|959.2|954.2|959|954|959.6|954.6|958.8|953.8|11
1631882650000|2021-09-17 12:44:10|959.1|954.1|959.5|954.5|959.7|954.7|959|954|8
1631882660000|2021-09-17 12:44:20|959.6|954.6|960.1|955.1|960.1|955.1|959.6|954.6|7
1631882670000|2021-09-17 12:44:30|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1631882690000|2021-09-17 12:44:50|960.3|955.3|960.6|955.6|960.6|955.6|960.3|955.3|2
1631882700000|2021-09-17 12:45:00|960.7|955.7|961.6|956.6|961.7|956.7|960.7|955.7|14
1631882730000|2021-09-17 12:45:30|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1631882740000|2021-09-17 12:45:40|961.4|956.4|961.5|956.5|961.5|956.5|961.2|956.2|5
1631882750000|2021-09-17 12:45:50|961.1|956.1|961.4|956.4|961.4|956.4|961.1|956.1|4
1631882760000|2021-09-17 12:46:00|961.3|956.3|960.8|955.8|961.4|956.4|960.8|955.8|7
1631882780000|2021-09-17 12:46:20|960.7|955.7|960.9|955.9|960.9|955.9|960.6|955.6|4
1631882790000|2021-09-17 12:46:30|961|956|961|956|961|956|961|956|1
1631882800000|2021-09-17 12:46:40|961.4|956.4|961.2|956.2|961.4|956.4|961.1|956.1|4
1631882810000|2021-09-17 12:46:50|961.1|956.1|961.8|956.8|961.8|956.8|961.1|956.1|5
1631882820000|2021-09-17 12:47:00|961.9|956.9|961.3|956.3|961.9|956.9|961.2|956.2|10
1631882830000|2021-09-17 12:47:10|961.2|956.2|961.3|956.3|961.4|956.4|961.2|956.2|5
1631882840000|2021-09-17 12:47:20|961.4|956.4|961.5|956.5|961.7|956.7|961.4|956.4|6
1631882850000|2021-09-17 12:47:30|961.3|956.3|961.5|956.5|961.5|956.5|961.2|956.2|12
1631882860000|2021-09-17 12:47:40|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|3
1631882870000|2021-09-17 12:47:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1631882880000|2021-09-17 12:48:00|961.6|956.6|961.6|956.6|961.7|956.7|961.5|956.5|9
1631882890000|2021-09-17 12:48:10|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|11
1631882900000|2021-09-17 12:48:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1631882910000|2021-09-17 12:48:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|7
1631882920000|2021-09-17 12:48:40|962.1|957.1|962.2|957.2|962.2|957.2|962|957|4
1631882930000|2021-09-17 12:48:50|962|957|962.2|957.2|962.3|957.3|962|957|11
1631882940000|2021-09-17 12:49:00|962.3|957.3|962.2|957.2|962.4|957.4|962.1|957.1|9
1631882950000|2021-09-17 12:49:10|961.9|956.9|962.3|957.3|962.3|957.3|961.9|956.9|7
1631882960000|2021-09-17 12:49:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|8
1631882970000|2021-09-17 12:49:30|962.4|957.4|961.7|956.7|962.4|957.4|961.7|956.7|7
1631882980000|2021-09-17 12:49:40|961.8|956.8|961.8|956.8|961.8|956.8|961.6|956.6|7
1631882990000|2021-09-17 12:49:50|961.9|956.9|961.8|956.8|962|957|961.8|956.8|4
1631883000000|2021-09-17 12:50:00|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|4
1631883010000|2021-09-17 12:50:10|962|957|962.4|957.4|962.4|957.4|961.9|956.9|11
1631883020000|2021-09-17 12:50:20|962.5|957.5|962.1|957.1|962.6|957.6|962|957|14
1631883030000|2021-09-17 12:50:30|962|957|962.1|957.1|962.2|957.2|961.9|956.9|6
1631883040000|2021-09-17 12:50:40|962.2|957.2|962.5|957.5|962.5|957.5|962.1|957.1|5
1631883050000|2021-09-17 12:50:50|962.1|957.1|961.9|956.9|962.2|957.2|961.3|956.3|8
1631883060000|2021-09-17 12:51:00|962|957|961.9|956.9|962|957|961.9|956.9|4
1631883070000|2021-09-17 12:51:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|8
1631883080000|2021-09-17 12:51:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1631883090000|2021-09-17 12:51:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|6
1631883100000|2021-09-17 12:51:40|962|957|962|957|962.4|957.4|962|957|11
1631883110000|2021-09-17 12:51:50|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|5
1631883120000|2021-09-17 12:52:00|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1631883130000|2021-09-17 12:52:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1631883140000|2021-09-17 12:52:20|961.7|956.7|962.1|957.1|962.2|957.2|961.7|956.7|4
1631883150000|2021-09-17 12:52:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1631883160000|2021-09-17 12:52:40|961.7|956.7|961.8|956.8|961.9|956.9|961.7|956.7|4
1631883170000|2021-09-17 12:52:50|961.7|956.7|961.1|956.1|961.7|956.7|961.1|956.1|6
1631883180000|2021-09-17 12:53:00|961.3|956.3|961|956|961.3|956.3|961|956|3
1631883190000|2021-09-17 12:53:10|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|4
1631883200000|2021-09-17 12:53:20|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|7
1631883210000|2021-09-17 12:53:30|961|956|960.7|955.7|961|956|960.7|955.7|3
1631883220000|2021-09-17 12:53:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1631883230000|2021-09-17 12:53:50|959.8|954.8|959.6|954.6|959.8|954.8|959.5|954.5|5
1631883240000|2021-09-17 12:54:00|959.7|954.7|959.4|954.4|959.8|954.8|959.4|954.4|7
1631883250000|2021-09-17 12:54:10|959.5|954.5|959.6|954.6|959.7|954.7|959.5|954.5|8
1631883260000|2021-09-17 12:54:20|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|5
1631883270000|2021-09-17 12:54:30|959.7|954.7|959.8|954.8|960|955|959.7|954.7|6
1631883280000|2021-09-17 12:54:40|959.7|954.7|959.7|954.7|960.2|955.2|959.7|954.7|8
1631883290000|2021-09-17 12:54:50|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|4
1631883300000|2021-09-17 12:55:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1631883310000|2021-09-17 12:55:10|959.8|954.8|959.5|954.5|959.9|954.9|959.4|954.4|9
1631883320000|2021-09-17 12:55:20|959.6|954.6|959.5|954.5|959.8|954.8|959.4|954.4|7
1631883330000|2021-09-17 12:55:30|959.4|954.4|959.9|954.9|960.2|955.2|959.4|954.4|8
1631883340000|2021-09-17 12:55:40|959.8|954.8|959.9|954.9|960|955|959.8|954.8|6
1631883350000|2021-09-17 12:55:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1631883360000|2021-09-17 12:56:00|960|955|960.6|955.6|960.7|955.7|959.9|954.9|17
1631883370000|2021-09-17 12:56:10|960.5|955.5|960.6|955.6|960.7|955.7|960.5|955.5|3
1631883380000|2021-09-17 12:56:20|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|7
1631883390000|2021-09-17 12:56:30|961.1|956.1|960.7|955.7|961.3|956.3|960.7|955.7|10
1631883400000|2021-09-17 12:56:40|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|9
1631883410000|2021-09-17 12:56:50|960.5|955.5|960.3|955.3|960.5|955.5|960.2|955.2|6
1631883420000|2021-09-17 12:57:00|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|6
1631883430000|2021-09-17 12:57:10|960.3|955.3|960.1|955.1|960.5|955.5|960.1|955.1|5
1631883440000|2021-09-17 12:57:20|960|955|960.3|955.3|960.3|955.3|960|955|3
1631883450000|2021-09-17 12:57:30|960.4|955.4|960.1|955.1|960.6|955.6|960.1|955.1|12
1631883460000|2021-09-17 12:57:40|960|955|959.7|954.7|960|955|959.7|954.7|7
1631883470000|2021-09-17 12:57:50|959.4|954.4|959.2|954.2|959.5|954.5|959.1|954.1|13
1631883480000|2021-09-17 12:58:00|959.1|954.1|959.4|954.4|959.4|954.4|959.1|954.1|3
1631883490000|2021-09-17 12:58:10|959.6|954.6|959.1|954.1|959.6|954.6|959.1|954.1|8
1631883500000|2021-09-17 12:58:20|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|7
1631883510000|2021-09-17 12:58:30|959.3|954.3|959.3|954.3|959.4|954.4|959.2|954.2|5
1631883520000|2021-09-17 12:58:40|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|3
1631883530000|2021-09-17 12:58:50|959.3|954.3|958.7|953.7|959.5|954.5|958.6|953.6|13
1631883540000|2021-09-17 12:59:00|958.6|953.6|958.3|953.3|958.8|953.8|958.3|953.3|18
1631883550000|2021-09-17 12:59:10|958|953|957.4|952.4|958|953|957.4|952.4|10
1631883560000|2021-09-17 12:59:20|957.5|952.5|957.7|952.7|958|953|957.5|952.5|13
1631883570000|2021-09-17 12:59:30|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|2
1631883580000|2021-09-17 12:59:40|957.9|952.9|957.9|952.9|958|953|957.9|952.9|5
1631883590000|2021-09-17 12:59:50|958|953|957.5|952.5|958|953|957.5|952.5|9
1631883600000|2021-09-17 13:00:00|957.3|952.3|957.6|952.6|957.6|952.6|957.1|952.1|9
1631883610000|2021-09-17 13:00:10|957.7|952.7|957.9|952.9|958.2|953.2|957.7|952.7|6
1631883620000|2021-09-17 13:00:20|958|953|958.1|953.1|958.2|953.2|957.8|952.8|10
1631883630000|2021-09-17 13:00:30|958.2|953.2|958.7|953.7|959.1|954.1|958.2|953.2|16
1631883640000|2021-09-17 13:00:40|958.8|953.8|959.1|954.1|959.1|954.1|958.6|953.6|7
1631883650000|2021-09-17 13:00:50|959|954|959.2|954.2|959.2|954.2|958.9|953.9|6
1631883660000|2021-09-17 13:01:00|959.3|954.3|959.4|954.4|959.8|954.8|959.2|954.2|20
1631883670000|2021-09-17 13:01:10|959.3|954.3|959.1|954.1|959.5|954.5|959.1|954.1|10
1631883680000|2021-09-17 13:01:20|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|3
1631883690000|2021-09-17 13:01:30|959|954|957.8|952.8|959.1|954.1|957.8|952.8|10
1631883700000|2021-09-17 13:01:40|957.7|952.7|957.6|952.6|958.3|953.3|957.1|952.1|19
1631883710000|2021-09-17 13:01:50|957.7|952.7|958|953|958|953|957.4|952.4|11
1631883720000|2021-09-17 13:02:00|958.2|953.2|957.9|952.9|958.5|953.5|957.9|952.9|17
1631883730000|2021-09-17 13:02:10|958.3|953.3|958.6|953.6|958.6|953.6|958.3|953.3|8
1631883740000|2021-09-17 13:02:20|958.5|953.5|957.9|952.9|958.6|953.6|957.9|952.9|8
1631883750000|2021-09-17 13:02:30|958|953|957.4|952.4|958|953|957.4|952.4|9
1631883760000|2021-09-17 13:02:40|957.5|952.5|957|952|957.5|952.5|956.9|951.9|3
1631883770000|2021-09-17 13:02:50|957.2|952.2|956.8|951.8|957.2|952.2|956.8|951.8|3
1631883780000|2021-09-17 13:03:00|957.2|952.2|958.2|953.2|958.4|953.4|957.2|952.2|11
1631883790000|2021-09-17 13:03:10|957.9|952.9|957.7|952.7|957.9|952.9|957.6|952.6|4
1631883800000|2021-09-17 13:03:20|957.2|952.2|957.8|952.8|957.8|952.8|957.2|952.2|6
1631883810000|2021-09-17 13:03:30|958.3|953.3|958.3|953.3|958.4|953.4|958.2|953.2|9
1631883820000|2021-09-17 13:03:40|958.2|953.2|957.8|952.8|958.4|953.4|957.6|952.6|12
1631883830000|2021-09-17 13:03:50|957.7|952.7|957.4|952.4|957.7|952.7|957.3|952.3|4
1631883840000|2021-09-17 13:04:00|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|4
1631883850000|2021-09-17 13:04:10|956.8|951.8|957.3|952.3|957.5|952.5|956.8|951.8|12
1631883860000|2021-09-17 13:04:20|957.2|952.2|957.1|952.1|957.3|952.3|957.1|952.1|8
1631883870000|2021-09-17 13:04:30|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1631883880000|2021-09-17 13:04:40|957.5|952.5|958.1|953.1|958.1|953.1|957.5|952.5|6
1631883890000|2021-09-17 13:04:50|958|953|957.9|952.9|958.2|953.2|957.9|952.9|4
1631883900000|2021-09-17 13:05:00|958|953|957.8|952.8|958|953|957.8|952.8|5
1631883910000|2021-09-17 13:05:10|957.7|952.7|958.1|953.1|958.1|953.1|957.7|952.7|5
1631883920000|2021-09-17 13:05:20|958.2|953.2|959.1|954.1|959.1|954.1|958.2|953.2|8
1631883930000|2021-09-17 13:05:30|959.4|954.4|959.1|954.1|959.5|954.5|959.1|954.1|5
1631883940000|2021-09-17 13:05:40|959|954|958.9|953.9|959|954|958.5|953.5|5
1631883950000|2021-09-17 13:05:50|959.1|954.1|958|953|959.2|954.2|958|953|11
1631883960000|2021-09-17 13:06:00|957.9|952.9|957.8|952.8|957.9|952.9|957.7|952.7|10
1631883970000|2021-09-17 13:06:10|957.9|952.9|957.5|952.5|957.9|952.9|957.5|952.5|8
1631883980000|2021-09-17 13:06:20|957.4|952.4|957.5|952.5|957.5|952.5|957|952|7
1631883990000|2021-09-17 13:06:30|957.4|952.4|957.8|952.8|957.8|952.8|957.4|952.4|4
1631884000000|2021-09-17 13:06:40|957.9|952.9|957.6|952.6|957.9|952.9|957.6|952.6|8
1631884010000|2021-09-17 13:06:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1631884020000|2021-09-17 13:07:00|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1631884030000|2021-09-17 13:07:10|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1631884040000|2021-09-17 13:07:20|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1631884050000|2021-09-17 13:07:30|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|3
1631884070000|2021-09-17 13:07:50|957.2|952.2|956.8|951.8|957.2|952.2|956.8|951.8|7
1631884080000|2021-09-17 13:08:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1631884090000|2021-09-17 13:08:10|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|4
1631884100000|2021-09-17 13:08:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1631884110000|2021-09-17 13:08:30|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1631884120000|2021-09-17 13:08:40|956.4|951.4|956.9|951.9|956.9|951.9|956.4|951.4|4
1631884130000|2021-09-17 13:08:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1631884140000|2021-09-17 13:09:00|956.6|951.6|957|952|957|952|956.6|951.6|6
1631884150000|2021-09-17 13:09:10|956.9|951.9|957|952|957|952|956.9|951.9|4
1631884160000|2021-09-17 13:09:20|956.9|951.9|957.4|952.4|957.6|952.6|956.9|951.9|5
1631884170000|2021-09-17 13:09:30|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|2
1631884180000|2021-09-17 13:09:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1631884190000|2021-09-17 13:09:50|957.1|952.1|957|952|957.1|952.1|957|952|8
1631884200000|2021-09-17 13:10:00|956.8|951.8|956.8|951.8|957|952|956.8|951.8|6
1631884210000|2021-09-17 13:10:10|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|10
1631884220000|2021-09-17 13:10:20|956.9|951.9|957.2|952.2|957.2|952.2|956.9|951.9|3
1631884230000|2021-09-17 13:10:30|957.4|952.4|957.3|952.3|957.7|952.7|957.3|952.3|8
1631884240000|2021-09-17 13:10:40|957.4|952.4|957.5|952.5|957.5|952.5|957.3|952.3|8
1631884250000|2021-09-17 13:10:50|957.6|952.6|958.1|953.1|958.1|953.1|957.5|952.5|5
1631884260000|2021-09-17 13:11:00|958.2|953.2|958.4|953.4|958.5|953.5|958.2|953.2|6
1631884280000|2021-09-17 13:11:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1631884290000|2021-09-17 13:11:30|957.9|952.9|957.8|952.8|958|953|957.7|952.7|6
1631884300000|2021-09-17 13:11:40|957.9|952.9|957.6|952.6|957.9|952.9|957.5|952.5|10
1631884310000|2021-09-17 13:11:50|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1631884320000|2021-09-17 13:12:00|957.2|952.2|957.2|952.2|957.4|952.4|957.2|952.2|5
1631884330000|2021-09-17 13:12:10|957.3|952.3|956.7|951.7|957.3|952.3|956.7|951.7|2
1631884340000|2021-09-17 13:12:20|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|4
1631884350000|2021-09-17 13:12:30|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|3
1631884360000|2021-09-17 13:12:40|956.8|951.8|956.7|951.7|957|952|956.7|951.7|9
1631884370000|2021-09-17 13:12:50|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|16
1631884380000|2021-09-17 13:13:00|956.6|951.6|956.5|951.5|956.7|951.7|956.5|951.5|5
1631884390000|2021-09-17 13:13:10|956.4|951.4|956.1|951.1|956.4|951.4|956.1|951.1|4
1631884400000|2021-09-17 13:13:20|956|951|955.7|950.7|956.1|951.1|955.7|950.7|11
1631884410000|2021-09-17 13:13:30|955.5|950.5|955.3|950.3|955.5|950.5|955.3|950.3|3
1631884420000|2021-09-17 13:13:40|955.2|950.2|955.2|950.2|955.4|950.4|955.1|950.1|10
1631884430000|2021-09-17 13:13:50|955.3|950.3|955.3|950.3|955.4|950.4|955.2|950.2|5
1631884440000|2021-09-17 13:14:00|955.2|950.2|954.8|949.8|955.2|950.2|954.8|949.8|11
1631884450000|2021-09-17 13:14:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|18
1631884460000|2021-09-17 13:14:20|954.9|949.9|954.9|949.9|955|950|954.7|949.7|9
1631884470000|2021-09-17 13:14:30|954.8|949.8|954.4|949.4|954.9|949.9|954.4|949.4|13
1631884480000|2021-09-17 13:14:40|954.3|949.3|954.1|949.1|954.5|949.5|954.1|949.1|6
1631884490000|2021-09-17 13:14:50|954|949|953.9|948.9|954.1|949.1|953.8|948.8|5
1631884500000|2021-09-17 13:15:00|954|949|954.3|949.3|954.3|949.3|953.9|948.9|4
1631884510000|2021-09-17 13:15:10|954.2|949.2|954.2|949.2|954.2|949.2|953.9|948.9|8
1631884520000|2021-09-17 13:15:20|954.1|949.1|954|949|954.1|949.1|954|949|8
1631884530000|2021-09-17 13:15:30|953.8|948.8|953.6|948.6|953.8|948.8|953.4|948.4|6
1631884540000|2021-09-17 13:15:40|953.7|948.7|953.8|948.8|953.9|948.9|953.7|948.7|4
1631884550000|2021-09-17 13:15:50|953.9|948.9|954.3|949.3|954.4|949.4|953.8|948.8|7
1631884560000|2021-09-17 13:16:00|954.2|949.2|954.1|949.1|954.3|949.3|953.8|948.8|9
1631884570000|2021-09-17 13:16:10|953.9|948.9|954.1|949.1|954.2|949.2|953.9|948.9|9
1631884580000|2021-09-17 13:16:20|954.2|949.2|954.4|949.4|954.4|949.4|954.1|949.1|4
1631884590000|2021-09-17 13:16:30|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|8
1631884600000|2021-09-17 13:16:40|954.1|949.1|954.2|949.2|954.2|949.2|954|949|3
1631884610000|2021-09-17 13:16:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|6
1631884620000|2021-09-17 13:17:00|954.1|949.1|953.9|948.9|954.1|949.1|953.8|948.8|5
1631884630000|2021-09-17 13:17:10|954|949|954.3|949.3|954.3|949.3|954|949|3
1631884640000|2021-09-17 13:17:20|954.2|949.2|954.6|949.6|954.6|949.6|954.2|949.2|4
1631884650000|2021-09-17 13:17:30|954.5|949.5|954.6|949.6|954.6|949.6|954.2|949.2|13
1631884660000|2021-09-17 13:17:40|954.5|949.5|954.5|949.5|954.7|949.7|954.4|949.4|8
1631884670000|2021-09-17 13:17:50|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|3
1631884680000|2021-09-17 13:18:00|954.5|949.5|954.5|949.5|954.5|949.5|954.1|949.1|7
1631884690000|2021-09-17 13:18:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1631884700000|2021-09-17 13:18:20|954.6|949.6|954.6|949.6|954.6|949.6|954.4|949.4|7
1631884710000|2021-09-17 13:18:30|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|4
1631884720000|2021-09-17 13:18:40|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|4
1631884730000|2021-09-17 13:18:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1631884740000|2021-09-17 13:19:00|954.1|949.1|954.6|949.6|954.6|949.6|954.1|949.1|8
1631884760000|2021-09-17 13:19:20|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1631884770000|2021-09-17 13:19:30|954.3|949.3|954.2|949.2|954.4|949.4|954.2|949.2|6
1631884780000|2021-09-17 13:19:40|954.3|949.3|954|949|954.3|949.3|953.9|948.9|7
1631884790000|2021-09-17 13:19:50|954.1|949.1|953.9|948.9|954.2|949.2|953.9|948.9|4
1631884800000|2021-09-17 13:20:00|954|949|953.9|948.9|954|949|953.7|948.7|7
1631884810000|2021-09-17 13:20:10|953.8|948.8|954.4|949.4|954.5|949.5|953.8|948.8|10
1631884820000|2021-09-17 13:20:20|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|3
1631884830000|2021-09-17 13:20:30|954.4|949.4|953.5|948.5|954.4|949.4|953.5|948.5|14
1631884840000|2021-09-17 13:20:40|953.6|948.6|953.8|948.8|954.3|949.3|953.6|948.6|13
1631884850000|2021-09-17 13:20:50|953.9|948.9|954.3|949.3|954.4|949.4|953.9|948.9|10
1631884860000|2021-09-17 13:21:00|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|14
1631884870000|2021-09-17 13:21:10|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|7
1631884880000|2021-09-17 13:21:20|954.4|949.4|955.2|950.2|955.2|950.2|954.4|949.4|8
1631884890000|2021-09-17 13:21:30|955.3|950.3|955.5|950.5|955.5|950.5|955.3|950.3|11
1631884900000|2021-09-17 13:21:40|955.6|950.6|955.6|950.6|955.8|950.8|955.4|950.4|13
1631884910000|2021-09-17 13:21:50|955.7|950.7|955.6|950.6|955.8|950.8|955.4|950.4|11
1631884920000|2021-09-17 13:22:00|955.4|950.4|955.7|950.7|955.7|950.7|955.3|950.3|10
1631884930000|2021-09-17 13:22:10|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|7
1631884940000|2021-09-17 13:22:20|955.4|950.4|955.6|950.6|955.6|950.6|955.3|950.3|11
1631884950000|2021-09-17 13:22:30|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|17
1631884960000|2021-09-17 13:22:40|955.9|950.9|956|951|956.1|951.1|955.9|950.9|3
1631884970000|2021-09-17 13:22:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1631884980000|2021-09-17 13:23:00|956|951|956|951|956.1|951.1|956|951|5
1631884990000|2021-09-17 13:23:10|956.1|951.1|956.6|951.6|956.6|951.6|956.1|951.1|3
1631885000000|2021-09-17 13:23:20|956.5|951.5|956.7|951.7|956.8|951.8|956.5|951.5|5
1631885010000|2021-09-17 13:23:30|957|952|956.9|951.9|957|952|956.9|951.9|6
1631885020000|2021-09-17 13:23:40|956.8|951.8|956.9|951.9|957|952|956.8|951.8|4
1631885030000|2021-09-17 13:23:50|957|952|956.9|951.9|957|952|956.7|951.7|5
1631885040000|2021-09-17 13:24:00|957|952|957.1|952.1|957.2|952.2|957|952|7
1631885050000|2021-09-17 13:24:10|957.2|952.2|957.2|952.2|957.6|952.6|957.2|952.2|6
1631885060000|2021-09-17 13:24:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1631885070000|2021-09-17 13:24:30|957|952|957|952|957|952|957|952|1
1631885100000|2021-09-17 13:25:00|956.9|951.9|957.4|952.4|957.4|952.4|956.9|951.9|6
1631885110000|2021-09-17 13:25:10|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1631885120000|2021-09-17 13:25:20|957.6|952.6|958|953|958.1|953.1|957.6|952.6|6
1631885130000|2021-09-17 13:25:30|958.4|953.4|958.1|953.1|958.4|953.4|958|953|10
1631885140000|2021-09-17 13:25:40|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|4
1631885150000|2021-09-17 13:25:50|958.3|953.3|958.3|953.3|958.7|953.7|958|953|14
1631885160000|2021-09-17 13:26:00|958.4|953.4|957.6|952.6|958.8|953.8|957.6|952.6|12
1631885170000|2021-09-17 13:26:10|957.8|952.8|957|952|958|953|957|952|6
1631885180000|2021-09-17 13:26:20|957.2|952.2|957.2|952.2|957.2|952.2|956.8|951.8|9
1631885190000|2021-09-17 13:26:30|957.1|952.1|957|952|957.2|952.2|957|952|7
1631885200000|2021-09-17 13:26:40|957.1|952.1|956.8|951.8|957.2|952.2|956.8|951.8|12
1631885210000|2021-09-17 13:26:50|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1631885220000|2021-09-17 13:27:00|956.5|951.5|956.1|951.1|956.5|951.5|956.1|951.1|5
1631885230000|2021-09-17 13:27:10|956|951|955.7|950.7|956.4|951.4|955.7|950.7|11
1631885240000|2021-09-17 13:27:20|955.8|950.8|955.4|950.4|955.8|950.8|955.4|950.4|2
1631885250000|2021-09-17 13:27:30|955.3|950.3|954.9|949.9|955.6|950.6|954.9|949.9|15
1631885260000|2021-09-17 13:27:40|954.6|949.6|955.2|950.2|955.2|950.2|954.6|949.6|9
1631885270000|2021-09-17 13:27:50|954.8|949.8|955.1|950.1|955.1|950.1|954.8|949.8|6
1631885280000|2021-09-17 13:28:00|955.2|950.2|955.2|950.2|955.2|950.2|954.9|949.9|17
1631885290000|2021-09-17 13:28:10|955.3|950.3|955.5|950.5|955.5|950.5|955.3|950.3|2
1631885300000|2021-09-17 13:28:20|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|7
1631885310000|2021-09-17 13:28:30|955.3|950.3|954.7|949.7|955.3|950.3|954.7|949.7|6
1631885320000|2021-09-17 13:28:40|954.8|949.8|954.8|949.8|954.8|949.8|954.4|949.4|6
1631885330000|2021-09-17 13:28:50|954.9|949.9|955|950|955.2|950.2|954.8|949.8|8
1631885340000|2021-09-17 13:29:00|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|9
1631885350000|2021-09-17 13:29:10|955.3|950.3|955.5|950.5|955.7|950.7|955.3|950.3|7
1631885360000|2021-09-17 13:29:20|955.4|950.4|955.2|950.2|955.4|950.4|955|950|10
1631885370000|2021-09-17 13:29:30|955.1|950.1|954.9|949.9|955.2|950.2|954.8|949.8|9
1631885380000|2021-09-17 13:29:40|954.8|949.8|954.8|949.8|954.9|949.9|954.7|949.7|9
1631885390000|2021-09-17 13:29:50|954.7|949.7|954.6|949.6|954.9|949.9|954.5|949.5|13
1631885400000|2021-09-17 13:30:00|954.5|949.5|955.3|950.3|955.3|950.3|954.5|949.5|28
1631885410000|2021-09-17 13:30:10|955.4|950.4|955.5|950.5|955.6|950.6|955.2|950.2|19
1631885420000|2021-09-17 13:30:20|955.4|950.4|955.9|950.9|955.9|950.9|955.4|950.4|15
1631885430000|2021-09-17 13:30:30|956|951|956|951|956|951|955.9|950.9|3
1631885440000|2021-09-17 13:30:40|955.9|950.9|955.9|950.9|955.9|950.9|955.7|950.7|7
1631885450000|2021-09-17 13:30:50|955.8|950.8|955.8|950.8|955.8|950.8|955.6|950.6|12
1631885460000|2021-09-17 13:31:00|955.9|950.9|955.7|950.7|955.9|950.9|955.6|950.6|7
1631885470000|2021-09-17 13:31:10|955.8|950.8|955.6|950.6|955.8|950.8|955.5|950.5|3
1631885480000|2021-09-17 13:31:20|955.4|950.4|955.2|950.2|955.4|950.4|955|950|13
1631885490000|2021-09-17 13:31:30|955.3|950.3|955.2|950.2|955.6|950.6|955.2|950.2|16
1631885500000|2021-09-17 13:31:40|955.1|950.1|955.6|950.6|955.6|950.6|955|950|10
1631885510000|2021-09-17 13:31:50|955.5|950.5|955.2|950.2|955.5|950.5|955.1|950.1|12
1631885520000|2021-09-17 13:32:00|955.1|950.1|954.8|949.8|955.2|950.2|954.7|949.7|8
1631885530000|2021-09-17 13:32:10|954.7|949.7|955.2|950.2|955.2|950.2|954.7|949.7|9
1631885540000|2021-09-17 13:32:20|955.3|950.3|955.2|950.2|955.3|950.3|954.8|949.8|19
1631885550000|2021-09-17 13:32:30|955.3|950.3|955.8|950.8|955.9|950.9|955.2|950.2|11
1631885560000|2021-09-17 13:32:40|956|951|957.2|952.2|957.4|952.4|956|951|18
1631885570000|2021-09-17 13:32:50|957.1|952.1|956.4|951.4|957.2|952.2|956.4|951.4|10
1631885580000|2021-09-17 13:33:00|956.5|951.5|955.9|950.9|956.5|951.5|955.9|950.9|13
1631885590000|2021-09-17 13:33:10|955.8|950.8|955.7|950.7|956|951|955.7|950.7|7
1631885600000|2021-09-17 13:33:20|955.6|950.6|955.5|950.5|955.8|950.8|955.5|950.5|11
1631885610000|2021-09-17 13:33:30|955.6|950.6|955.4|950.4|955.7|950.7|955.4|950.4|13
1631885620000|2021-09-17 13:33:40|955.3|950.3|954.9|949.9|955.4|950.4|954.9|949.9|21
1631885630000|2021-09-17 13:33:50|955|950|955|950|955|950|954.9|949.9|11
1631885640000|2021-09-17 13:34:00|955.1|950.1|955.3|950.3|955.7|950.7|954.9|949.9|19
1631885650000|2021-09-17 13:34:10|955.4|950.4|954.9|949.9|955.6|950.6|954.9|949.9|23
1631885660000|2021-09-17 13:34:20|955|950|954.8|949.8|955.1|950.1|954.8|949.8|17
1631885670000|2021-09-17 13:34:30|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1631885680000|2021-09-17 13:34:40|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1631885690000|2021-09-17 13:34:50|955|950|955.2|950.2|955.2|950.2|955|950|7
1631885700000|2021-09-17 13:35:00|954.9|949.9|955.2|950.2|955.2|950.2|954.9|949.9|14
1631885710000|2021-09-17 13:35:10|955.1|950.1|955.1|950.1|955.3|950.3|955.1|950.1|17
1631885720000|2021-09-17 13:35:20|955.2|950.2|954.3|949.3|955.2|950.2|954.3|949.3|15
1631885730000|2021-09-17 13:35:30|954.4|949.4|953.9|948.9|954.5|949.5|953.9|948.9|9
1631885740000|2021-09-17 13:35:40|954|949|954.1|949.1|954.4|949.4|954|949|20
1631885750000|2021-09-17 13:35:50|954|949|953.9|948.9|954.1|949.1|953.9|948.9|6
1631885760000|2021-09-17 13:36:00|953.8|948.8|953.7|948.7|954.1|949.1|953.5|948.5|17
1631885770000|2021-09-17 13:36:10|953.8|948.8|953.8|948.8|953.8|948.8|953.6|948.6|18
1631885780000|2021-09-17 13:36:20|953.7|948.7|954.3|949.3|954.3|949.3|953.6|948.6|16
1631885790000|2021-09-17 13:36:30|954.4|949.4|954.5|949.5|954.6|949.6|954.4|949.4|12
1631885800000|2021-09-17 13:36:40|954.4|949.4|954.6|949.6|954.6|949.6|954.2|949.2|10
1631885810000|2021-09-17 13:36:50|954.8|949.8|954.7|949.7|954.8|949.8|954.5|949.5|19
1631885820000|2021-09-17 13:37:00|954.9|949.9|954.2|949.2|954.9|949.9|954.1|949.1|14
1631885830000|2021-09-17 13:37:10|954.5|949.5|954.3|949.3|954.5|949.5|954.2|949.2|8
1631885840000|2021-09-17 13:37:20|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|5
1631885850000|2021-09-17 13:37:30|954.3|949.3|954.4|949.4|954.5|949.5|954.2|949.2|5
1631885860000|2021-09-17 13:37:40|954.3|949.3|954|949|954.4|949.4|953.9|948.9|7
1631885870000|2021-09-17 13:37:50|954.2|949.2|954.4|949.4|954.4|949.4|954.1|949.1|14
1631885880000|2021-09-17 13:38:00|954.5|949.5|954.1|949.1|954.5|949.5|954|949|9
1631885890000|2021-09-17 13:38:10|953.8|948.8|953.4|948.4|953.8|948.8|953.4|948.4|13
1631885900000|2021-09-17 13:38:20|953.5|948.5|953.6|948.6|953.6|948.6|953.2|948.2|13
1631885910000|2021-09-17 13:38:30|953.5|948.5|953.5|948.5|953.9|948.9|953.3|948.3|16
1631885920000|2021-09-17 13:38:40|953.6|948.6|953.5|948.5|953.7|948.7|953.3|948.3|15
1631885930000|2021-09-17 13:38:50|953.4|948.4|954|949|954|949|953.4|948.4|16
1631885950000|2021-09-17 13:39:10|953.9|948.9|954|949|954|949|953.9|948.9|12
1631885960000|2021-09-17 13:39:20|953.9|948.9|954.4|949.4|954.4|949.4|953.9|948.9|10
1631885970000|2021-09-17 13:39:30|954.5|949.5|955.1|950.1|955.3|950.3|954.5|949.5|19
1631885980000|2021-09-17 13:39:40|955.2|950.2|955.1|950.1|955.2|950.2|954.9|949.9|13
1631885990000|2021-09-17 13:39:50|955.2|950.2|954.9|949.9|955.6|950.6|954.9|949.9|17
1631886000000|2021-09-17 13:40:00|954.8|949.8|954|949|954.8|949.8|954|949|13
1631886010000|2021-09-17 13:40:10|954.1|949.1|953.9|948.9|954.1|949.1|953.4|948.4|8
1631886020000|2021-09-17 13:40:20|953.8|948.8|953.7|948.7|954.1|949.1|953.7|948.7|14
1631886030000|2021-09-17 13:40:30|953.6|948.6|953.4|948.4|953.6|948.6|953.1|948.1|17
1631886040000|2021-09-17 13:40:40|953.2|948.2|951.6|946.6|953.3|948.3|951.5|946.5|28
1631886050000|2021-09-17 13:40:50|951.5|946.5|951.5|946.5|951.5|946.5|951.1|946.1|13
1631886060000|2021-09-17 13:41:00|951.6|946.6|953.7|948.7|953.7|948.7|951.5|946.5|23
1631886070000|2021-09-17 13:41:10|953.8|948.8|953.5|948.5|953.8|948.8|953.2|948.2|10
1631886080000|2021-09-17 13:41:20|953.4|948.4|953.7|948.7|953.8|948.8|953.4|948.4|10
1631886090000|2021-09-17 13:41:30|953.6|948.6|954.5|949.5|954.5|949.5|953.4|948.4|14
1631886100000|2021-09-17 13:41:40|954.4|949.4|955.2|950.2|955.2|950.2|954.4|949.4|19
1631886110000|2021-09-17 13:41:50|955.3|950.3|955.8|950.8|955.9|950.9|955.3|950.3|9
1631886120000|2021-09-17 13:42:00|955.9|950.9|954.6|949.6|955.9|950.9|954.5|949.5|7
1631886130000|2021-09-17 13:42:10|954.7|949.7|954.6|949.6|954.7|949.7|954.5|949.5|14
1631886140000|2021-09-17 13:42:20|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1631886150000|2021-09-17 13:42:30|954.2|949.2|954.4|949.4|954.4|949.4|954.1|949.1|17
1631886160000|2021-09-17 13:42:40|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|7
1631886170000|2021-09-17 13:42:50|954.2|949.2|953.2|948.2|954.2|949.2|953.2|948.2|8
1631886180000|2021-09-17 13:43:00|953.4|948.4|954|949|954.1|949.1|953.3|948.3|13
1631886190000|2021-09-17 13:43:10|953.9|948.9|954.2|949.2|954.2|949.2|953.9|948.9|4
1631886200000|2021-09-17 13:43:20|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|8
1631886210000|2021-09-17 13:43:30|954.1|949.1|954.5|949.5|954.5|949.5|954.1|949.1|10
1631886220000|2021-09-17 13:43:40|955|950|955.1|950.1|955.5|950.5|955|950|21
1631886230000|2021-09-17 13:43:50|955.2|950.2|954.8|949.8|955.2|950.2|954.7|949.7|5
1631886240000|2021-09-17 13:44:00|954.2|949.2|953|948|954.2|949.2|953|948|14
1631886250000|2021-09-17 13:44:10|952.9|947.9|952.8|947.8|952.9|947.9|952.6|947.6|14
1631886260000|2021-09-17 13:44:20|952.7|947.7|953.2|948.2|953.3|948.3|952.7|947.7|9
1631886270000|2021-09-17 13:44:30|953.3|948.3|953|948|953.3|948.3|952.9|947.9|12
1631886280000|2021-09-17 13:44:40|952.9|947.9|953|948|953|948|952.9|947.9|6
1631886290000|2021-09-17 13:44:50|952.9|947.9|952.9|947.9|953|948|952.8|947.8|5
1631886300000|2021-09-17 13:45:00|952.8|947.8|952.4|947.4|952.8|947.8|951.9|946.9|14
1631886310000|2021-09-17 13:45:10|952.3|947.3|951.6|946.6|952.3|947.3|951.6|946.6|5
1631886320000|2021-09-17 13:45:20|951.5|946.5|951.4|946.4|951.5|946.5|950.8|945.8|10
1631886330000|2021-09-17 13:45:30|951.8|946.8|951.7|946.7|951.9|946.9|951.5|946.5|13
1631886340000|2021-09-17 13:45:40|951.6|946.6|951.6|946.6|951.7|946.7|951.5|946.5|11
1631886350000|2021-09-17 13:45:50|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1631886360000|2021-09-17 13:46:00|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|11
1631886370000|2021-09-17 13:46:10|951|946|950.8|945.8|951.1|946.1|950.8|945.8|6
1631886380000|2021-09-17 13:46:20|950.5|945.5|950.8|945.8|950.8|945.8|950.4|945.4|5
1631886390000|2021-09-17 13:46:30|950.9|945.9|951.3|946.3|951.3|946.3|950.8|945.8|10
1631886400000|2021-09-17 13:46:40|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|4
1631886410000|2021-09-17 13:46:50|951.4|946.4|952|947|952|947|951.4|946.4|11
1631886420000|2021-09-17 13:47:00|952.1|947.1|952.5|947.5|952.5|947.5|952.1|947.1|14
1631886430000|2021-09-17 13:47:10|952.4|947.4|952.3|947.3|952.5|947.5|952.3|947.3|4
1631886440000|2021-09-17 13:47:20|952.5|947.5|952.3|947.3|952.6|947.6|952.3|947.3|3
1631886450000|2021-09-17 13:47:30|952.4|947.4|953|948|953.1|948.1|952.4|947.4|13
1631886460000|2021-09-17 13:47:40|952.8|947.8|953|948|953|948|952.8|947.8|6
1631886470000|2021-09-17 13:47:50|952.9|947.9|952.7|947.7|953|948|952.6|947.6|8
1631886480000|2021-09-17 13:48:00|952.6|947.6|952.7|947.7|952.8|947.8|952.4|947.4|18
1631886490000|2021-09-17 13:48:10|952.8|947.8|953.5|948.5|953.5|948.5|952.7|947.7|12
1631886500000|2021-09-17 13:48:20|953.4|948.4|954.8|949.8|954.9|949.9|953.4|948.4|15
1631886510000|2021-09-17 13:48:30|954.9|949.9|955.1|950.1|955.3|950.3|954.6|949.6|29
1631886520000|2021-09-17 13:48:40|955.2|950.2|954.9|949.9|955.2|950.2|954.9|949.9|5
1631886530000|2021-09-17 13:48:50|955|950|956.3|951.3|956.4|951.4|955|950|16
1631886540000|2021-09-17 13:49:00|956.4|951.4|956.4|951.4|956.7|951.7|956.2|951.2|18
1631886550000|2021-09-17 13:49:10|956.2|951.2|956.4|951.4|956.5|951.5|956|951|19
1631886560000|2021-09-17 13:49:20|956.5|951.5|956.4|951.4|956.6|951.6|956.3|951.3|15
1631886570000|2021-09-17 13:49:30|956.5|951.5|956.5|951.5|956.8|951.8|956.4|951.4|10
1631886580000|2021-09-17 13:49:40|956.4|951.4|954.4|949.4|956.4|951.4|954.4|949.4|14
1631886590000|2021-09-17 13:49:50|954.5|949.5|954.8|949.8|955.1|950.1|954.5|949.5|14
1631886600000|2021-09-17 13:50:00|954.6|949.6|954.6|949.6|954.8|949.8|954|949|18
1631886610000|2021-09-17 13:50:10|954.5|949.5|953.2|948.2|954.5|949.5|953.2|948.2|8
1631886620000|2021-09-17 13:50:20|953.3|948.3|952.9|947.9|953.4|948.4|952.9|947.9|5
1631886630000|2021-09-17 13:50:30|953|948|952.9|947.9|953.5|948.5|952.8|947.8|17
1631886640000|2021-09-17 13:50:40|953.1|948.1|953.5|948.5|953.6|948.6|952.9|947.9|12
1631886650000|2021-09-17 13:50:50|953.6|948.6|953|948|953.6|948.6|952.7|947.7|16
1631886660000|2021-09-17 13:51:00|952.9|947.9|954.1|949.1|954.1|949.1|952.9|947.9|18
1631886670000|2021-09-17 13:51:10|954.3|949.3|954.5|949.5|954.7|949.7|954.3|949.3|14
1631886680000|2021-09-17 13:51:20|954.4|949.4|954.5|949.5|954.7|949.7|954.4|949.4|15
1631886690000|2021-09-17 13:51:30|954.9|949.9|955.7|950.7|955.9|950.9|954.9|949.9|23
1631886700000|2021-09-17 13:51:40|955.8|950.8|955.5|950.5|956.1|951.1|955.5|950.5|15
1631886710000|2021-09-17 13:51:50|955.6|950.6|956.5|951.5|956.7|951.7|955.5|950.5|18
1631886720000|2021-09-17 13:52:00|955.7|950.7|955.7|950.7|956|951|955.6|950.6|13
1631886730000|2021-09-17 13:52:10|955.3|950.3|955.4|950.4|955.6|950.6|955.2|950.2|17
1631886740000|2021-09-17 13:52:20|955.5|950.5|955.7|950.7|955.8|950.8|955.5|950.5|15
1631886750000|2021-09-17 13:52:30|955.6|950.6|956.3|951.3|956.3|951.3|955.5|950.5|9
1631886760000|2021-09-17 13:52:40|956.2|951.2|956.5|951.5|956.8|951.8|956.2|951.2|7
1631886770000|2021-09-17 13:52:50|956.4|951.4|956.7|951.7|956.7|951.7|956.4|951.4|11
1631886780000|2021-09-17 13:53:00|956.8|951.8|956.3|951.3|956.8|951.8|956.1|951.1|10
1631886790000|2021-09-17 13:53:10|956.4|951.4|956|951|956.5|951.5|956|951|5
1631886800000|2021-09-17 13:53:20|956.1|951.1|955.8|950.8|956.1|951.1|955.6|950.6|5
1631886810000|2021-09-17 13:53:30|956|951|956.3|951.3|956.4|951.4|956|951|7
1631886820000|2021-09-17 13:53:40|956.2|951.2|956.2|951.2|956.3|951.3|956|951|13
1631886830000|2021-09-17 13:53:50|956.3|951.3|956.4|951.4|956.7|951.7|956.3|951.3|5
1631886840000|2021-09-17 13:54:00|956.3|951.3|957|952|957.1|952.1|956.3|951.3|15
1631886850000|2021-09-17 13:54:10|957.8|952.8|957.9|952.9|958.3|953.3|957.8|952.8|18
1631886860000|2021-09-17 13:54:20|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|7
1631886870000|2021-09-17 13:54:30|957.9|952.9|957.8|952.8|958.1|953.1|957.7|952.7|15
1631886880000|2021-09-17 13:54:40|957.7|952.7|957.8|952.8|957.9|952.9|957.6|952.6|23
1631886890000|2021-09-17 13:54:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|8
1631886900000|2021-09-17 13:55:00|957.9|952.9|957.3|952.3|957.9|952.9|957.1|952.1|17
1631886910000|2021-09-17 13:55:10|957.4|952.4|957.8|952.8|958.1|953.1|957.1|952.1|19
1631886920000|2021-09-17 13:55:20|957.7|952.7|958.1|953.1|958.1|953.1|957.7|952.7|13
1631886930000|2021-09-17 13:55:30|958|953|957.9|952.9|958.1|953.1|957.8|952.8|13
1631886940000|2021-09-17 13:55:40|957.8|952.8|957.8|952.8|958.1|953.1|957.8|952.8|11
1631886950000|2021-09-17 13:55:50|957.9|952.9|957.6|952.6|957.9|952.9|957.5|952.5|25
1631886960000|2021-09-17 13:56:00|957.8|952.8|956.9|951.9|957.9|952.9|956.8|951.8|17
1631886970000|2021-09-17 13:56:10|956.8|951.8|956.8|951.8|956.8|951.8|956.6|951.6|7
1631886980000|2021-09-17 13:56:20|957.1|952.1|957|952|957.1|952.1|957|952|2
1631886990000|2021-09-17 13:56:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1631887000000|2021-09-17 13:56:40|956.8|951.8|956.8|951.8|957|952|956.8|951.8|7
1631887010000|2021-09-17 13:56:50|956.7|951.7|956.3|951.3|956.7|951.7|956.3|951.3|2
1631887020000|2021-09-17 13:57:00|956.5|951.5|956.2|951.2|956.5|951.5|956.1|951.1|12
1631887030000|2021-09-17 13:57:10|956|951|955.3|950.3|956|951|955.3|950.3|7
1631887040000|2021-09-17 13:57:20|955.4|950.4|955.4|950.4|955.5|950.5|955.2|950.2|11
1631887050000|2021-09-17 13:57:30|955.3|950.3|955.4|950.4|955.4|950.4|955|950|13
1631887060000|2021-09-17 13:57:40|955.2|950.2|955.4|950.4|955.4|950.4|955.1|950.1|5
1631887070000|2021-09-17 13:57:50|955.5|950.5|955.3|950.3|955.5|950.5|955.1|950.1|15
1631887080000|2021-09-17 13:58:00|955.1|950.1|955.4|950.4|955.4|950.4|954.9|949.9|12
1631887090000|2021-09-17 13:58:10|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|6
1631887100000|2021-09-17 13:58:20|955.4|950.4|955.1|950.1|955.4|950.4|955|950|11
1631887110000|2021-09-17 13:58:30|955|950|956.1|951.1|956.1|951.1|955|950|12
1631887120000|2021-09-17 13:58:40|956.2|951.2|955.7|950.7|956.3|951.3|955.6|950.6|9
1631887130000|2021-09-17 13:58:50|955.8|950.8|955.2|950.2|955.8|950.8|955.1|950.1|12
1631887140000|2021-09-17 13:59:00|955.1|950.1|954.3|949.3|955.1|950.1|954.2|949.2|13
1631887150000|2021-09-17 13:59:10|954.2|949.2|954.1|949.1|954.6|949.6|954|949|7
1631887160000|2021-09-17 13:59:20|954|949|954.5|949.5|954.5|949.5|953.9|948.9|8
1631887170000|2021-09-17 13:59:30|954.4|949.4|954.8|949.8|954.9|949.9|954.1|949.1|14
1631887180000|2021-09-17 13:59:40|954.9|949.9|954.9|949.9|955|950|954.9|949.9|5
1631887190000|2021-09-17 13:59:50|955|950|955.5|950.5|955.5|950.5|954.9|949.9|7
1631887200000|2021-09-17 14:00:00|955.3|950.3|956.9|951.9|957.2|952.2|955.3|950.3|17
1631887210000|2021-09-17 14:00:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1631887220000|2021-09-17 14:00:20|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|5
1631887230000|2021-09-17 14:00:30|956.9|951.9|957.2|952.2|957.3|952.3|956.9|951.9|9
1631887240000|2021-09-17 14:00:40|957.3|952.3|957.8|952.8|957.8|952.8|957.2|952.2|10
1631887250000|2021-09-17 14:00:50|957.7|952.7|958.2|953.2|958.3|953.3|957.7|952.7|9
1631887260000|2021-09-17 14:01:00|958.1|953.1|958.7|953.7|958.7|953.7|958.1|953.1|9
1631887270000|2021-09-17 14:01:10|958.6|953.6|958.7|953.7|958.7|953.7|958.2|953.2|15
1631887280000|2021-09-17 14:01:20|958.8|953.8|959.3|954.3|959.4|954.4|958.8|953.8|18
1631887290000|2021-09-17 14:01:30|959.2|954.2|958.9|953.9|959.3|954.3|958.8|953.8|21
1631887300000|2021-09-17 14:01:40|958.8|953.8|958.5|953.5|959.1|954.1|958.3|953.3|15
1631887310000|2021-09-17 14:01:50|958.6|953.6|958.8|953.8|958.8|953.8|958.3|953.3|10
1631887320000|2021-09-17 14:02:00|959|954|958.8|953.8|959|954|958.4|953.4|12
1631887330000|2021-09-17 14:02:10|958.9|953.9|959.2|954.2|959.6|954.6|958.9|953.9|10
1631887340000|2021-09-17 14:02:20|959.3|954.3|958.9|953.9|959.4|954.4|958.9|953.9|24
1631887350000|2021-09-17 14:02:30|959|954|958.9|953.9|959|954|958.6|953.6|12
1631887360000|2021-09-17 14:02:40|958.8|953.8|958.1|953.1|958.8|953.8|958.1|953.1|8
1631887370000|2021-09-17 14:02:50|958.5|953.5|959.4|954.4|959.6|954.6|958.5|953.5|19
1631887380000|2021-09-17 14:03:00|959.3|954.3|960.5|955.5|960.5|955.5|959.2|954.2|18
1631887390000|2021-09-17 14:03:10|960.6|955.6|960.5|955.5|960.7|955.7|960.4|955.4|14
1631887400000|2021-09-17 14:03:20|960.4|955.4|960.3|955.3|960.6|955.6|960.3|955.3|5
1631887410000|2021-09-17 14:03:30|960.2|955.2|959.6|954.6|960.3|955.3|959.6|954.6|13
1631887420000|2021-09-17 14:03:40|959.5|954.5|958.6|953.6|959.5|954.5|958.6|953.6|12
1631887430000|2021-09-17 14:03:50|958.5|953.5|958.5|953.5|958.6|953.6|958.2|953.2|12
1631887440000|2021-09-17 14:04:00|959|954|958.7|953.7|959.1|954.1|958.7|953.7|17
1631887450000|2021-09-17 14:04:10|958.8|953.8|958|953|958.8|953.8|957.9|952.9|5
1631887460000|2021-09-17 14:04:20|958.3|953.3|958.3|953.3|958.5|953.5|958.3|953.3|11
1631887470000|2021-09-17 14:04:30|958.2|953.2|957.5|952.5|958.2|953.2|957.5|952.5|7
1631887480000|2021-09-17 14:04:40|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|4
1631887490000|2021-09-17 14:04:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1631887500000|2021-09-17 14:05:00|957.3|952.3|957.9|952.9|957.9|952.9|957.3|952.3|7
1631887510000|2021-09-17 14:05:10|957.6|952.6|957.2|952.2|957.8|952.8|957.1|952.1|11
1631887520000|2021-09-17 14:05:20|957.1|952.1|957.1|952.1|957.1|952.1|956.9|951.9|11
1631887530000|2021-09-17 14:05:30|957|952|956.9|951.9|957.1|952.1|956.9|951.9|8
1631887540000|2021-09-17 14:05:40|956.6|951.6|956.7|951.7|956.8|951.8|956.6|951.6|4
1631887550000|2021-09-17 14:05:50|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|5
1631887560000|2021-09-17 14:06:00|956.7|951.7|956.6|951.6|956.7|951.7|956|951|11
1631887570000|2021-09-17 14:06:10|956.1|951.1|956.2|951.2|956.4|951.4|956|951|9
1631887580000|2021-09-17 14:06:20|956.1|951.1|955.9|950.9|956.1|951.1|955.5|950.5|13
1631887590000|2021-09-17 14:06:30|956|951|956.2|951.2|956.2|951.2|955.9|950.9|13
1631887600000|2021-09-17 14:06:40|956.1|951.1|956.1|951.1|956.2|951.2|956|951|9
1631887610000|2021-09-17 14:06:50|956|951|955.8|950.8|956.4|951.4|955.6|950.6|19
1631887620000|2021-09-17 14:07:00|956.2|951.2|956.1|951.1|956.6|951.6|956|951|21
1631887630000|2021-09-17 14:07:10|956|951|956.3|951.3|956.4|951.4|956|951|10
1631887640000|2021-09-17 14:07:20|956|951|955.7|950.7|956|951|955.7|950.7|2
1631887650000|2021-09-17 14:07:30|955.8|950.8|955.6|950.6|955.9|950.9|955.6|950.6|7
1631887660000|2021-09-17 14:07:40|955.7|950.7|955.5|950.5|955.7|950.7|955.4|950.4|8
1631887670000|2021-09-17 14:07:50|955.4|950.4|955.4|950.4|955.5|950.5|955.2|950.2|10
1631887680000|2021-09-17 14:08:00|955|950|954.9|949.9|955.1|950.1|954.8|949.8|14
1631887690000|2021-09-17 14:08:10|954.8|949.8|954.8|949.8|954.9|949.9|954.8|949.8|9
1631887700000|2021-09-17 14:08:20|954.9|949.9|955|950|955.1|950.1|954.9|949.9|6
1631887710000|2021-09-17 14:08:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631887720000|2021-09-17 14:08:40|954.8|949.8|954.6|949.6|954.9|949.9|954.5|949.5|10
1631887730000|2021-09-17 14:08:50|954.5|949.5|955.4|950.4|955.4|950.4|954.5|949.5|9
1631887740000|2021-09-17 14:09:00|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|7
1631887750000|2021-09-17 14:09:10|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1631887760000|2021-09-17 14:09:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1631887770000|2021-09-17 14:09:30|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1631887780000|2021-09-17 14:09:40|955.4|950.4|955.5|950.5|955.5|950.5|955.3|950.3|6
1631887790000|2021-09-17 14:09:50|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1631887800000|2021-09-17 14:10:00|955.5|950.5|954.8|949.8|955.7|950.7|954.7|949.7|7
1631887810000|2021-09-17 14:10:10|954.5|949.5|954.7|949.7|954.7|949.7|954.2|949.2|7
1631887820000|2021-09-17 14:10:20|954.6|949.6|954.8|949.8|954.9|949.9|954.6|949.6|7
1631887830000|2021-09-17 14:10:30|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1631887840000|2021-09-17 14:10:40|954.7|949.7|955.2|950.2|955.2|950.2|954.6|949.6|16
1631887850000|2021-09-17 14:10:50|955.1|950.1|955.2|950.2|955.3|950.3|955|950|8
1631887860000|2021-09-17 14:11:00|955.3|950.3|955.2|950.2|955.3|950.3|954.7|949.7|9
1631887870000|2021-09-17 14:11:10|955.1|950.1|955.3|950.3|955.3|950.3|954.9|949.9|11
1631887880000|2021-09-17 14:11:20|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|5
1631887890000|2021-09-17 14:11:30|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|16
1631887900000|2021-09-17 14:11:40|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|3
1631887910000|2021-09-17 14:11:50|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|6
1631887920000|2021-09-17 14:12:00|955.3|950.3|955|950|955.4|950.4|955|950|8
1631887930000|2021-09-17 14:12:10|954.9|949.9|954.2|949.2|954.9|949.9|954.2|949.2|7
1631887940000|2021-09-17 14:12:20|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|9
1631887950000|2021-09-17 14:12:30|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|5
1631887960000|2021-09-17 14:12:40|953.8|948.8|953.9|948.9|953.9|948.9|953.7|948.7|5
1631887970000|2021-09-17 14:12:50|954|949|953.8|948.8|954|949|953.7|948.7|7
1631887980000|2021-09-17 14:13:00|953.9|948.9|953.4|948.4|953.9|948.9|953.4|948.4|20
1631887990000|2021-09-17 14:13:10|953.3|948.3|953|948|953.3|948.3|953|948|7
1631888000000|2021-09-17 14:13:20|952.9|947.9|953|948|953.1|948.1|952.7|947.7|9
1631888010000|2021-09-17 14:13:30|952.9|947.9|952.6|947.6|953|948|952.5|947.5|6
1631888020000|2021-09-17 14:13:40|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1631888030000|2021-09-17 14:13:50|952.6|947.6|952.5|947.5|952.7|947.7|952.5|947.5|6
1631888040000|2021-09-17 14:14:00|952.7|947.7|952.6|947.6|952.8|947.8|952.4|947.4|15
1631888050000|2021-09-17 14:14:10|952.7|947.7|952.7|947.7|952.8|947.8|952.6|947.6|9
1631888060000|2021-09-17 14:14:20|952.6|947.6|952.7|947.7|952.8|947.8|952.1|947.1|13
1631888070000|2021-09-17 14:14:30|953|948|953.4|948.4|953.6|948.6|952.8|947.8|10
1631888080000|2021-09-17 14:14:40|953.5|948.5|953|948|953.5|948.5|952.7|947.7|13
1631888090000|2021-09-17 14:14:50|952.9|947.9|953.1|948.1|953.3|948.3|952.9|947.9|18
1631888100000|2021-09-17 14:15:00|953|948|952.6|947.6|953.2|948.2|952.2|947.2|17
1631888110000|2021-09-17 14:15:10|952.8|947.8|952.2|947.2|952.8|947.8|952.1|947.1|14
1631888120000|2021-09-17 14:15:20|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|8
1631888130000|2021-09-17 14:15:30|952.4|947.4|952|947|952.4|947.4|951.9|946.9|8
1631888140000|2021-09-17 14:15:40|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|4
1631888150000|2021-09-17 14:15:50|952.3|947.3|952.3|947.3|952.3|947.3|952.1|947.1|8
1631888160000|2021-09-17 14:16:00|952.2|947.2|952.3|947.3|952.7|947.7|952.2|947.2|10
1631888170000|2021-09-17 14:16:10|952.4|947.4|952.1|947.1|952.4|947.4|952.1|947.1|6
1631888180000|2021-09-17 14:16:20|951.6|946.6|951.8|946.8|952.1|947.1|951.6|946.6|15
1631888190000|2021-09-17 14:16:30|951.7|946.7|951.6|946.6|951.8|946.8|951.5|946.5|12
1631888200000|2021-09-17 14:16:40|951.7|946.7|951.5|946.5|951.8|946.8|951.4|946.4|12
1631888210000|2021-09-17 14:16:50|951.4|946.4|951.7|946.7|951.8|946.8|951.2|946.2|11
1631888220000|2021-09-17 14:17:00|951.8|946.8|951.7|946.7|951.8|946.8|950.8|945.8|17
1631888230000|2021-09-17 14:17:10|951.8|946.8|951.5|946.5|951.8|946.8|951.3|946.3|13
1631888240000|2021-09-17 14:17:20|951.4|946.4|950.4|945.4|951.4|946.4|950.4|945.4|14
1631888250000|2021-09-17 14:17:30|950.3|945.3|951|946|951.1|946.1|950.3|945.3|18
1631888260000|2021-09-17 14:17:40|951.1|946.1|950.9|945.9|951.1|946.1|950.8|945.8|6
1631888270000|2021-09-17 14:17:50|950.8|945.8|950.5|945.5|951.1|946.1|950.5|945.5|18
1631888280000|2021-09-17 14:18:00|950.4|945.4|950.3|945.3|950.4|945.4|949.6|944.6|18
1631888290000|2021-09-17 14:18:10|950.2|945.2|950.7|945.7|951|946|950.1|945.1|16
1631888300000|2021-09-17 14:18:20|950.8|945.8|951.7|946.7|951.7|946.7|950.8|945.8|11
1631888310000|2021-09-17 14:18:30|951.6|946.6|951.7|946.7|951.8|946.8|951.5|946.5|12
1631888320000|2021-09-17 14:18:40|951.6|946.6|950.9|945.9|951.7|946.7|950.9|945.9|12
1631888330000|2021-09-17 14:18:50|951.3|946.3|951.5|946.5|951.6|946.6|951.3|946.3|18
1631888340000|2021-09-17 14:19:00|951.4|946.4|951|946|951.8|946.8|951|946|15
1631888350000|2021-09-17 14:19:10|951.1|946.1|950.6|945.6|951.1|946.1|950.4|945.4|9
1631888360000|2021-09-17 14:19:20|950.5|945.5|950.8|945.8|950.9|945.9|950.5|945.5|5
1631888370000|2021-09-17 14:19:30|950.7|945.7|950.7|945.7|950.9|945.9|950.7|945.7|9
1631888380000|2021-09-17 14:19:40|950.8|945.8|951.3|946.3|951.4|946.4|950.8|945.8|4
1631888390000|2021-09-17 14:19:50|951.6|946.6|951.4|946.4|951.6|946.6|951.2|946.2|8
1631888400000|2021-09-17 14:20:00|951.3|946.3|951.4|946.4|951.8|946.8|951.3|946.3|9
1631888410000|2021-09-17 14:20:10|951.5|946.5|951.6|946.6|951.6|946.6|951.4|946.4|6
1631888420000|2021-09-17 14:20:20|951.5|946.5|952|947|952.1|947.1|951.4|946.4|11
1631888430000|2021-09-17 14:20:30|952.1|947.1|952|947|952.1|947.1|951.6|946.6|23
1631888440000|2021-09-17 14:20:40|951.9|946.9|952.2|947.2|952.3|947.3|951.9|946.9|12
1631888450000|2021-09-17 14:20:50|952.3|947.3|952.6|947.6|952.7|947.7|952.3|947.3|25
1631888460000|2021-09-17 14:21:00|952.7|947.7|952.9|947.9|952.9|947.9|952.5|947.5|18
1631888470000|2021-09-17 14:21:10|952.8|947.8|953.5|948.5|953.5|948.5|952.8|947.8|18
1631888480000|2021-09-17 14:21:20|953.4|948.4|954.5|949.5|954.5|949.5|953.4|948.4|17
1631888490000|2021-09-17 14:21:30|954.6|949.6|954.4|949.4|954.6|949.6|954.2|949.2|10
1631888500000|2021-09-17 14:21:40|954.5|949.5|954.8|949.8|954.9|949.9|954.3|949.3|8
1631888510000|2021-09-17 14:21:50|955|950|954.9|949.9|955.2|950.2|954.7|949.7|11
1631888520000|2021-09-17 14:22:00|954.6|949.6|954.4|949.4|955|950|954.4|949.4|11
1631888530000|2021-09-17 14:22:10|954.3|949.3|954.3|949.3|955|950|954.3|949.3|16
1631888540000|2021-09-17 14:22:20|954.2|949.2|954|949|954.5|949.5|953.9|948.9|5
1631888550000|2021-09-17 14:22:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1631888570000|2021-09-17 14:22:50|953.8|948.8|953.4|948.4|953.8|948.8|953.4|948.4|11
1631888580000|2021-09-17 14:23:00|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|14
1631888590000|2021-09-17 14:23:10|953.2|948.2|953.5|948.5|953.5|948.5|953.2|948.2|5
1631888600000|2021-09-17 14:23:20|953.6|948.6|953.6|948.6|953.6|948.6|953.4|948.4|5
1631888610000|2021-09-17 14:23:30|953.7|948.7|953.8|948.8|953.9|948.9|953.7|948.7|6
1631888620000|2021-09-17 14:23:40|953.9|948.9|953.3|948.3|954.1|949.1|953.3|948.3|10
1631888630000|2021-09-17 14:23:50|953.2|948.2|952.1|947.1|953.3|948.3|952.1|947.1|13
1631888640000|2021-09-17 14:24:00|952.4|947.4|952.3|947.3|952.6|947.6|952.2|947.2|7
1631888650000|2021-09-17 14:24:10|952.4|947.4|951.9|946.9|952.4|947.4|951.9|946.9|7
1631888660000|2021-09-17 14:24:20|952|947|951|946|952|947|951|946|2
1631888670000|2021-09-17 14:24:30|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|7
1631888680000|2021-09-17 14:24:40|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|3
1631888690000|2021-09-17 14:24:50|950.7|945.7|950.5|945.5|950.7|945.7|950.5|945.5|4
1631888700000|2021-09-17 14:25:00|950.4|945.4|949.1|944.1|950.4|945.4|949.1|944.1|14
1631888710000|2021-09-17 14:25:10|949|944|948.6|943.6|949.1|944.1|948.5|943.5|18
1631888720000|2021-09-17 14:25:20|948.5|943.5|945.7|940.7|948.5|943.5|945.6|940.6|22
1631888730000|2021-09-17 14:25:30|945.8|940.8|946.5|941.5|946.5|941.5|945.8|940.8|11
1631888740000|2021-09-17 14:25:40|946.6|941.6|946.9|941.9|946.9|941.9|946.5|941.5|6
1631888750000|2021-09-17 14:25:50|947.6|942.6|947.6|942.6|948.2|943.2|947.2|942.2|16
1631888760000|2021-09-17 14:26:00|947.8|942.8|946.3|941.3|947.8|942.8|946.3|941.3|14
1631888770000|2021-09-17 14:26:10|946|941|946.1|941.1|946.1|941.1|946|941|2
1631888780000|2021-09-17 14:26:20|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|3
1631888790000|2021-09-17 14:26:30|946.3|941.3|947.2|942.2|947.2|942.2|946.3|941.3|15
1631888800000|2021-09-17 14:26:40|947.3|942.3|947.5|942.5|947.8|942.8|947.3|942.3|14
1631888810000|2021-09-17 14:26:50|947.6|942.6|947.2|942.2|948.1|943.1|947.2|942.2|23
1631888820000|2021-09-17 14:27:00|947.5|942.5|948|943|948|943|947.5|942.5|9
1631888830000|2021-09-17 14:27:10|947.8|942.8|947.6|942.6|947.9|942.9|947.5|942.5|13
1631888840000|2021-09-17 14:27:20|947.3|942.3|947.3|942.3|947.7|942.7|946.7|941.7|20
1631888850000|2021-09-17 14:27:30|947.4|942.4|946.5|941.5|947.4|942.4|946.5|941.5|8
1631888860000|2021-09-17 14:27:40|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|4
1631888870000|2021-09-17 14:27:50|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|3
1631888880000|2021-09-17 14:28:00|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1631888890000|2021-09-17 14:28:10|946.7|941.7|947|942|947|942|946.6|941.6|5
1631888900000|2021-09-17 14:28:20|946.9|941.9|947.9|942.9|947.9|942.9|946.9|941.9|15
1631888910000|2021-09-17 14:28:30|948|943|948.5|943.5|948.5|943.5|947.8|942.8|7
1631888920000|2021-09-17 14:28:40|948.4|943.4|948.5|943.5|948.6|943.6|948.4|943.4|6
1631888930000|2021-09-17 14:28:50|948.6|943.6|948.8|943.8|948.9|943.9|948.4|943.4|18
1631888940000|2021-09-17 14:29:00|948.7|943.7|950.1|945.1|950.1|945.1|948.7|943.7|16
1631888950000|2021-09-17 14:29:10|950.2|945.2|952|947|952|947|950.1|945.1|16
1631888960000|2021-09-17 14:29:20|952.1|947.1|952|947|952.1|947.1|952|947|4
1631888970000|2021-09-17 14:29:30|952.1|947.1|952.4|947.4|952.4|947.4|952.1|947.1|3
1631888980000|2021-09-17 14:29:40|952.3|947.3|951.8|946.8|952.3|947.3|951.8|946.8|7
1631888990000|2021-09-17 14:29:50|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|6
1631889000000|2021-09-17 14:30:00|951.6|946.6|950.3|945.3|951.7|946.7|950.2|945.2|20
1631889010000|2021-09-17 14:30:10|950.4|945.4|950.3|945.3|950.4|945.4|950|945|11
1631889020000|2021-09-17 14:30:20|950.4|945.4|950.2|945.2|950.4|945.4|950.1|945.1|8
1631889030000|2021-09-17 14:30:30|950.1|945.1|950.1|945.1|950.2|945.2|950|945|11
1631889040000|2021-09-17 14:30:40|950|945|951.7|946.7|951.8|946.8|950|945|13
1631889050000|2021-09-17 14:30:50|951.8|946.8|951.8|946.8|952.1|947.1|951.8|946.8|12
1631889060000|2021-09-17 14:31:00|951.7|946.7|951.7|946.7|951.7|946.7|951.4|946.4|6
1631889070000|2021-09-17 14:31:10|951.8|946.8|951.4|946.4|951.9|946.9|951.3|946.3|6
1631889080000|2021-09-17 14:31:20|951.5|946.5|951.8|946.8|951.8|946.8|951.5|946.5|4
1631889090000|2021-09-17 14:31:30|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1631889100000|2021-09-17 14:31:40|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1631889110000|2021-09-17 14:31:50|951.6|946.6|951.7|946.7|951.8|946.8|951.6|946.6|8
1631889120000|2021-09-17 14:32:00|951.8|946.8|951.4|946.4|951.8|946.8|951.4|946.4|2
1631889130000|2021-09-17 14:32:10|951.5|946.5|952.6|947.6|952.6|947.6|951.5|946.5|9
1631889140000|2021-09-17 14:32:20|953.1|948.1|952.8|947.8|953.2|948.2|952.4|947.4|15
1631889150000|2021-09-17 14:32:30|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1631889160000|2021-09-17 14:32:40|953.3|948.3|953.9|948.9|954|949|953.3|948.3|12
1631889170000|2021-09-17 14:32:50|954|949|953.9|948.9|954.1|949.1|953.8|948.8|7
1631889180000|2021-09-17 14:33:00|953.8|948.8|953.7|948.7|953.9|948.9|953.7|948.7|7
1631889190000|2021-09-17 14:33:10|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1631889200000|2021-09-17 14:33:20|952.4|947.4|952.3|947.3|952.4|947.4|952.2|947.2|8
1631889210000|2021-09-17 14:33:30|952.2|947.2|952.7|947.7|952.7|947.7|952.2|947.2|8
1631889220000|2021-09-17 14:33:40|953.4|948.4|953.3|948.3|953.4|948.4|953.2|948.2|12
1631889230000|2021-09-17 14:33:50|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|3
1631889240000|2021-09-17 14:34:00|953.5|948.5|952.9|947.9|953.5|948.5|952.8|947.8|10
1631889250000|2021-09-17 14:34:10|952.6|947.6|952|947|952.6|947.6|952|947|11
1631889260000|2021-09-17 14:34:20|952.1|947.1|952|947|952.1|947.1|952|947|4
1631889270000|2021-09-17 14:34:30|951.9|946.9|951.5|946.5|951.9|946.9|951.4|946.4|8
1631889280000|2021-09-17 14:34:40|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|4
1631889290000|2021-09-17 14:34:50|951.4|946.4|951.7|946.7|951.7|946.7|951.2|946.2|7
1631889300000|2021-09-17 14:35:00|951.6|946.6|951.2|946.2|951.8|946.8|951.2|946.2|9
1631889310000|2021-09-17 14:35:10|951.3|946.3|950.8|945.8|951.3|946.3|950.7|945.7|6
1631889320000|2021-09-17 14:35:20|950.7|945.7|950.6|945.6|950.9|945.9|950.4|945.4|15
1631889330000|2021-09-17 14:35:30|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|8
1631889340000|2021-09-17 14:35:40|950.5|945.5|951.4|946.4|951.5|946.5|950.4|945.4|12
1631889350000|2021-09-17 14:35:50|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1631889360000|2021-09-17 14:36:00|951.3|946.3|951.1|946.1|951.4|946.4|951.1|946.1|10
1631889370000|2021-09-17 14:36:10|951|946|951.3|946.3|951.3|946.3|951|946|8
1631889380000|2021-09-17 14:36:20|951.2|946.2|950.7|945.7|951.2|946.2|950.7|945.7|4
1631889390000|2021-09-17 14:36:30|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|3
1631889410000|2021-09-17 14:36:50|950.6|945.6|950.3|945.3|950.6|945.6|950.3|945.3|4
1631889420000|2021-09-17 14:37:00|949.8|944.8|950.4|945.4|950.5|945.5|949.7|944.7|8
1631889430000|2021-09-17 14:37:10|950.5|945.5|950.5|945.5|951|946|950.5|945.5|10
1631889440000|2021-09-17 14:37:20|950.6|945.6|951.2|946.2|951.2|946.2|950.5|945.5|5
1631889450000|2021-09-17 14:37:30|951.1|946.1|950.6|945.6|951.1|946.1|950.5|945.5|6
1631889460000|2021-09-17 14:37:40|950.5|945.5|951.2|946.2|951.2|946.2|950.5|945.5|8
1631889470000|2021-09-17 14:37:50|951.4|946.4|951.2|946.2|951.6|946.6|951|946|14
1631889480000|2021-09-17 14:38:00|951.3|946.3|952|947|952.1|947.1|951.2|946.2|13
1631889490000|2021-09-17 14:38:10|952.3|947.3|952.4|947.4|952.5|947.5|952.3|947.3|9
1631889500000|2021-09-17 14:38:20|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|4
1631889510000|2021-09-17 14:38:30|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1631889520000|2021-09-17 14:38:40|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|10
1631889530000|2021-09-17 14:38:50|951.4|946.4|951.6|946.6|951.8|946.8|951.4|946.4|7
1631889540000|2021-09-17 14:39:00|951.5|946.5|951.9|946.9|951.9|946.9|951.4|946.4|8
1631889550000|2021-09-17 14:39:10|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|4
1631889560000|2021-09-17 14:39:20|952|947|951.7|946.7|952.2|947.2|951.7|946.7|7
1631889570000|2021-09-17 14:39:30|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1631889600000|2021-09-17 14:40:00|951.5|946.5|950.2|945.2|951.5|946.5|950|945|18
1631889610000|2021-09-17 14:40:10|950.1|945.1|949.2|944.2|950.2|945.2|949.2|944.2|5
1631889620000|2021-09-17 14:40:20|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1631889630000|2021-09-17 14:40:30|948.9|943.9|949.5|944.5|949.5|944.5|948.9|943.9|3
1631889640000|2021-09-17 14:40:40|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|5
1631889650000|2021-09-17 14:40:50|949.5|944.5|949.3|944.3|949.5|944.5|949.3|944.3|9
1631889660000|2021-09-17 14:41:00|949.1|944.1|948.1|943.1|949.1|944.1|947.9|942.9|10
1631889670000|2021-09-17 14:41:10|948|943|948.2|943.2|948.2|943.2|948|943|6
1631889680000|2021-09-17 14:41:20|948.3|943.3|949|944|949|944|948.3|943.3|12
1631889690000|2021-09-17 14:41:30|949.1|944.1|949.9|944.9|949.9|944.9|949.1|944.1|9
1631889700000|2021-09-17 14:41:40|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|5
1631889710000|2021-09-17 14:41:50|949.9|944.9|950.4|945.4|950.4|945.4|949.9|944.9|4
1631889720000|2021-09-17 14:42:00|950.5|945.5|950.7|945.7|951.1|946.1|950.5|945.5|9
1631889730000|2021-09-17 14:42:10|950.9|945.9|951|946|951.3|946.3|950.9|945.9|8
1631889740000|2021-09-17 14:42:20|951.1|946.1|951.4|946.4|951.4|946.4|951.1|946.1|10
1631889760000|2021-09-17 14:42:40|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|8
1631889770000|2021-09-17 14:42:50|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1631889780000|2021-09-17 14:43:00|952|947|951.7|946.7|952.1|947.1|951.6|946.6|12
1631889790000|2021-09-17 14:43:10|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|3
1631889800000|2021-09-17 14:43:20|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|4
1631889810000|2021-09-17 14:43:30|951.8|946.8|952.5|947.5|952.5|947.5|951.8|946.8|3
1631889820000|2021-09-17 14:43:40|952.7|947.7|952.7|947.7|953|948|952.5|947.5|7
1631889830000|2021-09-17 14:43:50|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1631889840000|2021-09-17 14:44:00|952.6|947.6|953.3|948.3|953.3|948.3|952.6|947.6|9
1631889850000|2021-09-17 14:44:10|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|6
1631889860000|2021-09-17 14:44:20|953.2|948.2|953.5|948.5|953.5|948.5|953.2|948.2|4
1631889870000|2021-09-17 14:44:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1631889880000|2021-09-17 14:44:40|953.8|948.8|953.9|948.9|954|949|953.8|948.8|12
1631889890000|2021-09-17 14:44:50|953.7|948.7|953.5|948.5|953.8|948.8|953.5|948.5|4
1631889900000|2021-09-17 14:45:00|953.4|948.4|952.3|947.3|953.4|948.4|952.2|947.2|9
1631889910000|2021-09-17 14:45:10|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1631889920000|2021-09-17 14:45:20|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|5
1631889930000|2021-09-17 14:45:30|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1631889940000|2021-09-17 14:45:40|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|3
1631889950000|2021-09-17 14:45:50|952.4|947.4|952.5|947.5|952.5|947.5|952.3|947.3|4
1631889960000|2021-09-17 14:46:00|952.4|947.4|952.4|947.4|952.5|947.5|952.3|947.3|7
1631889970000|2021-09-17 14:46:10|952.2|947.2|952.6|947.6|952.6|947.6|951.8|946.8|6
1631889980000|2021-09-17 14:46:20|952.7|947.7|952.2|947.2|952.7|947.7|952|947|6
1631889990000|2021-09-17 14:46:30|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|4
1631890000000|2021-09-17 14:46:40|952|947|951.8|946.8|952|947|951.8|946.8|6
1631890010000|2021-09-17 14:46:50|951.7|946.7|950.9|945.9|951.8|946.8|950.8|945.8|6
1631890020000|2021-09-17 14:47:00|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1631890030000|2021-09-17 14:47:10|950.9|945.9|950.9|945.9|951.1|946.1|950.8|945.8|4
1631890040000|2021-09-17 14:47:20|951|946|951.3|946.3|951.3|946.3|950.9|945.9|3
1631890050000|2021-09-17 14:47:30|951|946|951.2|946.2|951.2|946.2|951|946|3
1631890060000|2021-09-17 14:47:40|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|3
1631890070000|2021-09-17 14:47:50|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1631890080000|2021-09-17 14:48:00|951.9|946.9|951.1|946.1|951.9|946.9|951|946|12
1631890090000|2021-09-17 14:48:10|951|946|951|946|951.1|946.1|951|946|3
1631890100000|2021-09-17 14:48:20|950.4|945.4|950.6|945.6|950.6|945.6|950.4|945.4|5
1631890110000|2021-09-17 14:48:30|950.5|945.5|950.4|945.4|950.8|945.8|950.4|945.4|9
1631890120000|2021-09-17 14:48:40|950.5|945.5|950.9|945.9|950.9|945.9|950.4|945.4|4
1631890130000|2021-09-17 14:48:50|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1631890140000|2021-09-17 14:49:00|951.1|946.1|952|947|952|947|951.1|946.1|18
1631890150000|2021-09-17 14:49:10|951.8|946.8|951.4|946.4|951.8|946.8|951.4|946.4|4
1631890160000|2021-09-17 14:49:20|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1631890170000|2021-09-17 14:49:30|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1631890180000|2021-09-17 14:49:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|20
1631890190000|2021-09-17 14:49:50|951.1|946.1|951|946|951.2|946.2|950.7|945.7|12
1631890200000|2021-09-17 14:50:00|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|7
1631890210000|2021-09-17 14:50:10|951.1|946.1|951.1|946.1|951.2|946.2|951|946|16
1631890220000|2021-09-17 14:50:20|951|946|950.8|945.8|951|946|950.8|945.8|3
1631890230000|2021-09-17 14:50:30|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|4
1631890240000|2021-09-17 14:50:40|950.8|945.8|950.8|945.8|950.9|945.9|950.7|945.7|7
1631890250000|2021-09-17 14:50:50|950.7|945.7|950.4|945.4|950.9|945.9|950.4|945.4|8
1631890260000|2021-09-17 14:51:00|950.3|945.3|950.4|945.4|950.5|945.5|950.3|945.3|10
1631890270000|2021-09-17 14:51:10|950.3|945.3|950|945|950.4|945.4|950|945|12
1631890280000|2021-09-17 14:51:20|949.9|944.9|950|945|950|945|949.9|944.9|2
1631890290000|2021-09-17 14:51:30|949.9|944.9|949.3|944.3|949.9|944.9|949.2|944.2|16
1631890300000|2021-09-17 14:51:40|949.2|944.2|949.3|944.3|949.4|944.4|949.2|944.2|8
1631890310000|2021-09-17 14:51:50|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1631890320000|2021-09-17 14:52:00|949.4|944.4|949.6|944.6|949.6|944.6|949.3|944.3|9
1631890330000|2021-09-17 14:52:10|949.8|944.8|950.4|945.4|950.4|945.4|949.7|944.7|12
1631890340000|2021-09-17 14:52:20|950.6|945.6|950.7|945.7|950.8|945.8|950.6|945.6|5
1631890350000|2021-09-17 14:52:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1631890380000|2021-09-17 14:53:00|951.1|946.1|951.8|946.8|951.8|946.8|951.1|946.1|7
1631890390000|2021-09-17 14:53:10|951.9|946.9|952.1|947.1|952.1|947.1|951.8|946.8|7
1631890400000|2021-09-17 14:53:20|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1631890410000|2021-09-17 14:53:30|952.3|947.3|953.2|948.2|953.2|948.2|952.3|947.3|15
1631890420000|2021-09-17 14:53:40|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1631890430000|2021-09-17 14:53:50|953.6|948.6|953.9|948.9|954|949|953.6|948.6|7
1631890440000|2021-09-17 14:54:00|953.8|948.8|953.5|948.5|953.8|948.8|953.5|948.5|9
1631890450000|2021-09-17 14:54:10|953.6|948.6|954|949|954|949|953.5|948.5|5
1631890460000|2021-09-17 14:54:20|953.8|948.8|954|949|954|949|953.8|948.8|9
1631890470000|2021-09-17 14:54:30|954.1|949.1|953.8|948.8|954.1|949.1|953.8|948.8|5
1631890480000|2021-09-17 14:54:40|953.9|948.9|954.6|949.6|954.6|949.6|953.9|948.9|12
1631890490000|2021-09-17 14:54:50|954.5|949.5|954.7|949.7|954.7|949.7|954.4|949.4|7
1631890500000|2021-09-17 14:55:00|954.6|949.6|953.3|948.3|954.6|949.6|953|948|22
1631890510000|2021-09-17 14:55:10|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|4
1631890520000|2021-09-17 14:55:20|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1631890530000|2021-09-17 14:55:30|953.4|948.4|953.9|948.9|954.2|949.2|953.4|948.4|6
1631890540000|2021-09-17 14:55:40|954.1|949.1|954.2|949.2|954.2|949.2|954|949|14
1631890550000|2021-09-17 14:55:50|954.1|949.1|953.8|948.8|954.3|949.3|953.8|948.8|8
1631890560000|2021-09-17 14:56:00|953.9|948.9|953.7|948.7|954.1|949.1|953.7|948.7|7
1631890570000|2021-09-17 14:56:10|953.8|948.8|953.8|948.8|953.9|948.9|953.7|948.7|11
1631890580000|2021-09-17 14:56:20|953.9|948.9|953.9|948.9|954|949|953.8|948.8|7
1631890590000|2021-09-17 14:56:30|953.8|948.8|953.6|948.6|953.9|948.9|953.5|948.5|15
1631890600000|2021-09-17 14:56:40|953.7|948.7|953.8|948.8|953.9|948.9|953.7|948.7|3
1631890610000|2021-09-17 14:56:50|953.9|948.9|953.9|948.9|953.9|948.9|953.7|948.7|4
1631890620000|2021-09-17 14:57:00|954|949|953.5|948.5|954|949|953.3|948.3|11
1631890630000|2021-09-17 14:57:10|953.6|948.6|953.2|948.2|953.6|948.6|953.1|948.1|12
1631890640000|2021-09-17 14:57:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631890650000|2021-09-17 14:57:30|953|948|953.2|948.2|953.2|948.2|953|948|7
1631890670000|2021-09-17 14:57:50|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631890680000|2021-09-17 14:58:00|953|948|952.2|947.2|953|948|952.1|947.1|7
1631890690000|2021-09-17 14:58:10|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|2
1631890700000|2021-09-17 14:58:20|952.6|947.6|953|948|953.1|948.1|952.6|947.6|10
1631890710000|2021-09-17 14:58:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631890730000|2021-09-17 14:58:50|953.2|948.2|953.5|948.5|953.6|948.6|953|948|16
1631890740000|2021-09-17 14:59:00|953.6|948.6|953.5|948.5|953.6|948.6|953.3|948.3|8
1631890750000|2021-09-17 14:59:10|953.6|948.6|954|949|954|949|953.6|948.6|4
1631890760000|2021-09-17 14:59:20|954.1|949.1|953.9|948.9|954.1|949.1|953.8|948.8|6
1631890770000|2021-09-17 14:59:30|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|10
1631890790000|2021-09-17 14:59:50|954|949|954.5|949.5|954.5|949.5|953.9|948.9|6
1631890800000|2021-09-17 15:00:00|954.4|949.4|953.9|948.9|954.5|949.5|953.6|948.6|17
1631890810000|2021-09-17 15:00:10|953.8|948.8|954.3|949.3|954.3|949.3|953.8|948.8|10
1631890820000|2021-09-17 15:00:20|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|5
1631890830000|2021-09-17 15:00:30|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|10
1631890850000|2021-09-17 15:00:50|954.3|949.3|954.1|949.1|954.3|949.3|954|949|5
1631890860000|2021-09-17 15:01:00|954|949|953.8|948.8|954|949|953.7|948.7|5
1631890870000|2021-09-17 15:01:10|953.9|948.9|953.9|948.9|954|949|953.9|948.9|5
1631890880000|2021-09-17 15:01:20|954|949|953.8|948.8|954|949|953.8|948.8|11
1631890890000|2021-09-17 15:01:30|953.7|948.7|954|949|954|949|953.7|948.7|8
1631890900000|2021-09-17 15:01:40|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|3
1631890910000|2021-09-17 15:01:50|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1631890920000|2021-09-17 15:02:00|954.7|949.7|954.5|949.5|954.9|949.9|954.5|949.5|4
1631890930000|2021-09-17 15:02:10|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1631890940000|2021-09-17 15:02:20|954.7|949.7|954.9|949.9|954.9|949.9|954.6|949.6|10
1631890950000|2021-09-17 15:02:30|954.8|949.8|955.3|950.3|955.4|950.4|954.8|949.8|10
1631890960000|2021-09-17 15:02:40|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|5
1631890970000|2021-09-17 15:02:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1631890980000|2021-09-17 15:03:00|955.2|950.2|954.8|949.8|955.3|950.3|954.8|949.8|7
1631890990000|2021-09-17 15:03:10|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|13
1631891000000|2021-09-17 15:03:20|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|5
1631891010000|2021-09-17 15:03:30|954.9|949.9|955.2|950.2|955.3|950.3|954.8|949.8|13
1631891020000|2021-09-17 15:03:40|955.3|950.3|955.4|950.4|955.4|950.4|955.1|950.1|4
1631891030000|2021-09-17 15:03:50|955.3|950.3|955.1|950.1|955.4|950.4|955|950|5
1631891040000|2021-09-17 15:04:00|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|3
1631891050000|2021-09-17 15:04:10|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1631891060000|2021-09-17 15:04:20|955.6|950.6|955.8|950.8|955.9|950.9|955.6|950.6|5
1631891070000|2021-09-17 15:04:30|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|10
1631891080000|2021-09-17 15:04:40|955.7|950.7|955.7|950.7|955.8|950.8|955.5|950.5|23
1631891090000|2021-09-17 15:04:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1631891100000|2021-09-17 15:05:00|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1631891110000|2021-09-17 15:05:10|955.6|950.6|955.5|950.5|955.6|950.6|955.3|950.3|6
1631891120000|2021-09-17 15:05:20|955.9|950.9|955.6|950.6|955.9|950.9|955.5|950.5|10
1631891130000|2021-09-17 15:05:30|955.5|950.5|955.7|950.7|955.9|950.9|955.5|950.5|6
1631891140000|2021-09-17 15:05:40|955.8|950.8|955.6|950.6|955.9|950.9|955.6|950.6|5
1631891150000|2021-09-17 15:05:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1631891160000|2021-09-17 15:06:00|955.6|950.6|955.6|950.6|955.8|950.8|955.5|950.5|8
1631891170000|2021-09-17 15:06:10|955.7|950.7|955.3|950.3|955.7|950.7|955|950|5
1631891180000|2021-09-17 15:06:20|955.2|950.2|955.1|950.1|955.2|950.2|955|950|6
1631891190000|2021-09-17 15:06:30|955|950|955.1|950.1|955.1|950.1|955|950|2
1631891220000|2021-09-17 15:07:00|955|950|955|950|955|950|955|950|1
1631891230000|2021-09-17 15:07:10|954.6|949.6|954.8|949.8|954.9|949.9|954.6|949.6|8
1631891240000|2021-09-17 15:07:20|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|6
1631891250000|2021-09-17 15:07:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1631891260000|2021-09-17 15:07:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1631891270000|2021-09-17 15:07:50|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1631891280000|2021-09-17 15:08:00|954.9|949.9|955|950|955.1|950.1|954.9|949.9|3
1631891290000|2021-09-17 15:08:10|954.9|949.9|954.8|949.8|955|950|954.8|949.8|4
1631891300000|2021-09-17 15:08:20|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|5
1631891310000|2021-09-17 15:08:30|954.7|949.7|954.4|949.4|954.7|949.7|954.4|949.4|4
1631891320000|2021-09-17 15:08:40|954.3|949.3|954.5|949.5|954.5|949.5|954.1|949.1|5
1631891330000|2021-09-17 15:08:50|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|9
1631891340000|2021-09-17 15:09:00|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|8
1631891350000|2021-09-17 15:09:10|954.8|949.8|955.3|950.3|955.3|950.3|954.8|949.8|5
1631891360000|2021-09-17 15:09:20|955.2|950.2|955|950|955.2|950.2|954.9|949.9|11
1631891370000|2021-09-17 15:09:30|954.9|949.9|954.9|949.9|955|950|954.9|949.9|15
1631891380000|2021-09-17 15:09:40|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1631891390000|2021-09-17 15:09:50|955|950|954.8|949.8|955|950|954.7|949.7|8
1631891400000|2021-09-17 15:10:00|954.7|949.7|954.4|949.4|954.8|949.8|954.3|949.3|15
1631891410000|2021-09-17 15:10:10|954|949|954|949|954.1|949.1|953.9|948.9|9
1631891420000|2021-09-17 15:10:20|954.1|949.1|953.8|948.8|954.1|949.1|953.7|948.7|4
1631891440000|2021-09-17 15:10:40|953.7|948.7|953.3|948.3|953.7|948.7|953.2|948.2|10
1631891450000|2021-09-17 15:10:50|953.2|948.2|953|948|953.3|948.3|952.8|947.8|10
1631891460000|2021-09-17 15:11:00|952.9|947.9|953.2|948.2|953.2|948.2|952.9|947.9|3
1631891470000|2021-09-17 15:11:10|953.3|948.3|953.6|948.6|953.8|948.8|953.2|948.2|6
1631891480000|2021-09-17 15:11:20|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|4
1631891500000|2021-09-17 15:11:40|953.7|948.7|954.3|949.3|954.4|949.4|953.7|948.7|16
1631891510000|2021-09-17 15:11:50|954.4|949.4|954.1|949.1|954.4|949.4|954.1|949.1|3
1631891520000|2021-09-17 15:12:00|954.2|949.2|953.4|948.4|954.2|949.2|953.3|948.3|6
1631891530000|2021-09-17 15:12:10|953.3|948.3|953.2|948.2|953.3|948.3|953.1|948.1|6
1631891540000|2021-09-17 15:12:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1631891550000|2021-09-17 15:12:30|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1631891570000|2021-09-17 15:12:50|953.5|948.5|954.2|949.2|954.2|949.2|953.5|948.5|5
1631891580000|2021-09-17 15:13:00|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1631891590000|2021-09-17 15:13:10|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|4
1631891600000|2021-09-17 15:13:20|954.3|949.3|955.2|950.2|955.2|950.2|954.3|949.3|7
1631891610000|2021-09-17 15:13:30|955.1|950.1|954.4|949.4|955.1|950.1|954.4|949.4|9
1631891620000|2021-09-17 15:13:40|954.5|949.5|954.8|949.8|954.8|949.8|954.4|949.4|8
1631891630000|2021-09-17 15:13:50|955|950|955|950|955|950|955|950|1
1631891640000|2021-09-17 15:14:00|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|3
1631891650000|2021-09-17 15:14:10|955|950|955.3|950.3|955.3|950.3|955|950|3
1631891660000|2021-09-17 15:14:20|955.2|950.2|955|950|955.2|950.2|955|950|4
1631891670000|2021-09-17 15:14:30|955.1|950.1|954.7|949.7|955.2|950.2|954.7|949.7|5
1631891690000|2021-09-17 15:14:50|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1631891700000|2021-09-17 15:15:00|955.1|950.1|954.6|949.6|955.1|950.1|954.6|949.6|8
1631891710000|2021-09-17 15:15:10|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1631891720000|2021-09-17 15:15:20|955|950|955.1|950.1|955.1|950.1|955|950|2
1631891730000|2021-09-17 15:15:30|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1631891740000|2021-09-17 15:15:40|955.6|950.6|955.9|950.9|956.2|951.2|955.6|950.6|6
1631891750000|2021-09-17 15:15:50|956|951|955.8|950.8|956|951|955.7|950.7|6
1631891760000|2021-09-17 15:16:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1631891770000|2021-09-17 15:16:10|955.7|950.7|955.2|950.2|955.7|950.7|955.2|950.2|11
1631891780000|2021-09-17 15:16:20|955.4|950.4|955.3|950.3|955.5|950.5|955.3|950.3|6
1631891790000|2021-09-17 15:16:30|955|950|954.9|949.9|955|950|954.9|949.9|2
1631891800000|2021-09-17 15:16:40|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1631891810000|2021-09-17 15:16:50|954.8|949.8|954.9|949.9|954.9|949.9|954.7|949.7|6
1631891820000|2021-09-17 15:17:00|954.8|949.8|954.4|949.4|954.9|949.9|954.3|949.3|7
1631891830000|2021-09-17 15:17:10|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|3
1631891850000|2021-09-17 15:17:30|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1631891870000|2021-09-17 15:17:50|954.3|949.3|954.3|949.3|954.4|949.4|954.2|949.2|7
1631891880000|2021-09-17 15:18:00|954.4|949.4|954.5|949.5|954.5|949.5|954.3|949.3|8
1631891900000|2021-09-17 15:18:20|954.6|949.6|954.9|949.9|955|950|954.6|949.6|6
1631891910000|2021-09-17 15:18:30|954.8|949.8|954.6|949.6|954.8|949.8|954.5|949.5|6
1631891920000|2021-09-17 15:18:40|954.7|949.7|955|950|955|950|954.7|949.7|8
1631891930000|2021-09-17 15:18:50|954.9|949.9|955|950|955|950|954.9|949.9|4
1631891940000|2021-09-17 15:19:00|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1631891950000|2021-09-17 15:19:10|955.4|950.4|955.7|950.7|955.8|950.8|955.4|950.4|14
1631891960000|2021-09-17 15:19:20|955.6|950.6|955.7|950.7|955.7|950.7|955.4|950.4|14
1631891970000|2021-09-17 15:19:30|955.6|950.6|955.8|950.8|955.8|950.8|955.5|950.5|5
1631891980000|2021-09-17 15:19:40|955.9|950.9|955.9|950.9|956.3|951.3|955.9|950.9|8
1631891990000|2021-09-17 15:19:50|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|3
1631892000000|2021-09-17 15:20:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|7
1631892010000|2021-09-17 15:20:10|956|951|956.5|951.5|956.5|951.5|956|951|9
1631892020000|2021-09-17 15:20:20|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1631892030000|2021-09-17 15:20:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1631892040000|2021-09-17 15:20:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1631892050000|2021-09-17 15:20:50|956.8|951.8|956.7|951.7|956.9|951.9|956.6|951.6|5
1631892060000|2021-09-17 15:21:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1631892080000|2021-09-17 15:21:20|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1631892110000|2021-09-17 15:21:50|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1631892120000|2021-09-17 15:22:00|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|3
1631892130000|2021-09-17 15:22:10|956.6|951.6|956.9|951.9|956.9|951.9|956.6|951.6|3
1631892140000|2021-09-17 15:22:20|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|6
1631892150000|2021-09-17 15:22:30|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|9
1631892160000|2021-09-17 15:22:40|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1631892180000|2021-09-17 15:23:00|956.5|951.5|956.3|951.3|956.6|951.6|956.3|951.3|7
1631892190000|2021-09-17 15:23:10|956.4|951.4|956.5|951.5|956.5|951.5|956.3|951.3|4
1631892200000|2021-09-17 15:23:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1631892210000|2021-09-17 15:23:30|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|11
1631892220000|2021-09-17 15:23:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1631892230000|2021-09-17 15:23:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1631892240000|2021-09-17 15:24:00|956.5|951.5|956.1|951.1|956.5|951.5|956.1|951.1|3
1631892250000|2021-09-17 15:24:10|956.2|951.2|955.8|950.8|956.2|951.2|955.8|950.8|8
1631892260000|2021-09-17 15:24:20|955.7|950.7|955.1|950.1|955.8|950.8|955.1|950.1|9
1631892270000|2021-09-17 15:24:30|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1631892280000|2021-09-17 15:24:40|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1631892290000|2021-09-17 15:24:50|954.5|949.5|954.4|949.4|954.6|949.6|954.3|949.3|10
1631892300000|2021-09-17 15:25:00|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|7
1631892310000|2021-09-17 15:25:10|954.2|949.2|954|949|954.2|949.2|954|949|5
1631892320000|2021-09-17 15:25:20|953.9|948.9|954|949|954.1|949.1|953.9|948.9|6
1631892330000|2021-09-17 15:25:30|954.2|949.2|954.6|949.6|954.6|949.6|954.2|949.2|2
1631892340000|2021-09-17 15:25:40|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|4
1631892350000|2021-09-17 15:25:50|954.5|949.5|954|949|954.5|949.5|954|949|12
1631892360000|2021-09-17 15:26:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1631892370000|2021-09-17 15:26:10|953.9|948.9|954|949|954|949|953.9|948.9|2
1631892380000|2021-09-17 15:26:20|953.9|948.9|954|949|954|949|953.9|948.9|6
1631892390000|2021-09-17 15:26:30|953.9|948.9|953.9|948.9|954|949|953.9|948.9|3
1631892400000|2021-09-17 15:26:40|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|4
1631892410000|2021-09-17 15:26:50|953.6|948.6|953.3|948.3|953.6|948.6|953.3|948.3|3
1631892420000|2021-09-17 15:27:00|953.4|948.4|954|949|954|949|953.3|948.3|8
1631892430000|2021-09-17 15:27:10|954.1|949.1|953.9|948.9|954.1|949.1|953.9|948.9|2
1631892440000|2021-09-17 15:27:20|954.1|949.1|954|949|954.1|949.1|953.9|948.9|3
1631892450000|2021-09-17 15:27:30|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|6
1631892460000|2021-09-17 15:27:40|953.7|948.7|953.4|948.4|953.7|948.7|953.4|948.4|3
1631892470000|2021-09-17 15:27:50|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1631892480000|2021-09-17 15:28:00|953.5|948.5|953.9|948.9|953.9|948.9|953.5|948.5|7
1631892490000|2021-09-17 15:28:10|954|949|954.1|949.1|954.2|949.2|954|949|6
1631892500000|2021-09-17 15:28:20|954|949|954.1|949.1|954.1|949.1|953.8|948.8|10
1631892510000|2021-09-17 15:28:30|954|949|954.4|949.4|954.4|949.4|954|949|8
1631892520000|2021-09-17 15:28:40|954.5|949.5|954.4|949.4|954.5|949.5|954.3|949.3|5
1631892530000|2021-09-17 15:28:50|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|2
1631892540000|2021-09-17 15:29:00|954|949|954|949|954|949|954|949|1
1631892560000|2021-09-17 15:29:20|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1631892590000|2021-09-17 15:29:50|954|949|953.9|948.9|954|949|953.8|948.8|3
1631892600000|2021-09-17 15:30:00|953.8|948.8|953|948|953.8|948.8|953|948|11
1631892610000|2021-09-17 15:30:10|952.9|947.9|953.1|948.1|953.2|948.2|952.8|947.8|10
1631892620000|2021-09-17 15:30:20|953|948|953.1|948.1|953.1|948.1|953|948|10
1631892630000|2021-09-17 15:30:30|953|948|953|948|953.1|948.1|953|948|3
1631892640000|2021-09-17 15:30:40|952.9|947.9|953|948|953|948|952.9|947.9|2
1631892650000|2021-09-17 15:30:50|952.9|947.9|952.7|947.7|952.9|947.9|952.4|947.4|4
1631892660000|2021-09-17 15:31:00|952.5|947.5|951.9|946.9|952.5|947.5|951.6|946.6|14
1631892670000|2021-09-17 15:31:10|952|947|952.1|947.1|952.2|947.2|952|947|3
1631892680000|2021-09-17 15:31:20|951.9|946.9|952|947|952|947|951.9|946.9|10
1631892690000|2021-09-17 15:31:30|951.9|946.9|952|947|952|947|951.9|946.9|2
1631892700000|2021-09-17 15:31:40|952.1|947.1|951.8|946.8|952.1|947.1|951.8|946.8|18
1631892710000|2021-09-17 15:31:50|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|11
1631892720000|2021-09-17 15:32:00|951.5|946.5|951|946|951.7|946.7|951|946|10
1631892730000|2021-09-17 15:32:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1631892740000|2021-09-17 15:32:20|951|946|951.1|946.1|951.1|946.1|951|946|2
1631892750000|2021-09-17 15:32:30|951|946|951|946|951|946|951|946|1
1631892760000|2021-09-17 15:32:40|951.1|946.1|950|945|951.1|946.1|950|945|8
1631892770000|2021-09-17 15:32:50|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1631892780000|2021-09-17 15:33:00|950.4|945.4|951.6|946.6|951.7|946.7|950.4|945.4|8
1631892790000|2021-09-17 15:33:10|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1631892800000|2021-09-17 15:33:20|951.5|946.5|951|946|951.5|946.5|951|946|4
1631892810000|2021-09-17 15:33:30|951.1|946.1|951|946|951.1|946.1|951|946|2
1631892820000|2021-09-17 15:33:40|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1631892830000|2021-09-17 15:33:50|951|946|950.9|945.9|951.1|946.1|950.7|945.7|6
1631892840000|2021-09-17 15:34:00|951|946|950.5|945.5|951|946|950.4|945.4|8
1631892850000|2021-09-17 15:34:10|950.4|945.4|950.2|945.2|950.5|945.5|950.2|945.2|13
1631892860000|2021-09-17 15:34:20|950.1|945.1|950.3|945.3|950.3|945.3|950.1|945.1|3
1631892870000|2021-09-17 15:34:30|950.4|945.4|950.1|945.1|950.4|945.4|950.1|945.1|3
1631892880000|2021-09-17 15:34:40|950|945|950.7|945.7|950.7|945.7|950|945|8
1631892890000|2021-09-17 15:34:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1631892900000|2021-09-17 15:35:00|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1631892910000|2021-09-17 15:35:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1631892920000|2021-09-17 15:35:20|951.1|946.1|951.3|946.3|951.4|946.4|951.1|946.1|9
1631892930000|2021-09-17 15:35:30|951.2|946.2|951|946|951.2|946.2|951|946|3
1631892940000|2021-09-17 15:35:40|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|7
1631892950000|2021-09-17 15:35:50|951|946|951.1|946.1|951.1|946.1|951|946|4
1631892960000|2021-09-17 15:36:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1631892970000|2021-09-17 15:36:10|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1631892990000|2021-09-17 15:36:30|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1631893000000|2021-09-17 15:36:40|951.5|946.5|951|946|951.5|946.5|951|946|8
1631893010000|2021-09-17 15:36:50|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1631893020000|2021-09-17 15:37:00|950.8|945.8|951|946|951|946|950.8|945.8|3
1631893030000|2021-09-17 15:37:10|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1631893050000|2021-09-17 15:37:30|951|946|951|946|951.1|946.1|951|946|3
1631893060000|2021-09-17 15:37:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1631893070000|2021-09-17 15:37:50|951|946|950.9|945.9|951|946|950.9|945.9|6
1631893080000|2021-09-17 15:38:00|950.8|945.8|950.9|945.9|951|946|950.8|945.8|4
1631893090000|2021-09-17 15:38:10|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|4
1631893100000|2021-09-17 15:38:20|950.8|945.8|950.9|945.9|950.9|945.9|950.7|945.7|3
1631893120000|2021-09-17 15:38:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1631893140000|2021-09-17 15:39:00|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|5
1631893150000|2021-09-17 15:39:10|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1631893160000|2021-09-17 15:39:20|951|946|951.2|946.2|951.2|946.2|951|946|5
1631893170000|2021-09-17 15:39:30|951.4|946.4|951.3|946.3|951.8|946.8|951.3|946.3|9
1631893180000|2021-09-17 15:39:40|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1631893200000|2021-09-17 15:40:00|950.8|945.8|950.9|945.9|950.9|945.9|950.6|945.6|7
1631893210000|2021-09-17 15:40:10|950.8|945.8|950.9|945.9|951|946|950.6|945.6|9
1631893220000|2021-09-17 15:40:20|951|946|951|946|951|946|950.9|945.9|11
1631893230000|2021-09-17 15:40:30|950.9|945.9|950.8|945.8|951|946|950.8|945.8|5
1631893240000|2021-09-17 15:40:40|950.7|945.7|950.5|945.5|950.7|945.7|950.5|945.5|2
1631893250000|2021-09-17 15:40:50|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1631893260000|2021-09-17 15:41:00|950.5|945.5|950.7|945.7|951|946|950.4|945.4|9
1631893270000|2021-09-17 15:41:10|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1631893280000|2021-09-17 15:41:20|950.5|945.5|950.4|945.4|950.5|945.5|950.3|945.3|4
1631893300000|2021-09-17 15:41:40|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1631893310000|2021-09-17 15:41:50|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|5
1631893320000|2021-09-17 15:42:00|950.4|945.4|950.1|945.1|950.5|945.5|950.1|945.1|3
1631893330000|2021-09-17 15:42:10|950|945|949.9|944.9|950.1|945.1|949.7|944.7|7
1631893340000|2021-09-17 15:42:20|949.8|944.8|950.6|945.6|950.6|945.6|949.8|944.8|12
1631893350000|2021-09-17 15:42:30|950.5|945.5|949.8|944.8|950.6|945.6|949.8|944.8|4
1631893380000|2021-09-17 15:43:00|949.6|944.6|949.8|944.8|950.1|945.1|949.6|944.6|10
1631893390000|2021-09-17 15:43:10|949.7|944.7|949.6|944.6|949.8|944.8|949.5|944.5|8
1631893400000|2021-09-17 15:43:20|949.7|944.7|949.6|944.6|949.7|944.7|949.5|944.5|4
1631893410000|2021-09-17 15:43:30|949.3|944.3|949.3|944.3|949.6|944.6|949.3|944.3|4
1631893420000|2021-09-17 15:43:40|949.2|944.2|949.6|944.6|949.6|944.6|949.2|944.2|3
1631893430000|2021-09-17 15:43:50|949.4|944.4|949.1|944.1|949.4|944.4|949|944|13
1631893440000|2021-09-17 15:44:00|949.2|944.2|949|944|949.2|944.2|949|944|7
1631893450000|2021-09-17 15:44:10|948.9|943.9|948.9|943.9|949|944|948.9|943.9|11
1631893460000|2021-09-17 15:44:20|949|944|949|944|949|944|948.9|943.9|21
1631893470000|2021-09-17 15:44:30|949.1|944.1|949.3|944.3|949.3|944.3|948.9|943.9|16
1631893480000|2021-09-17 15:44:40|949.4|944.4|949.4|944.4|949.5|944.5|949.3|944.3|5
1631893490000|2021-09-17 15:44:50|949.5|944.5|948.9|943.9|949.5|944.5|948.9|943.9|6
1631893500000|2021-09-17 15:45:00|949|944|948.9|943.9|949|944|948.8|943.8|5
1631893510000|2021-09-17 15:45:10|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|7
1631893520000|2021-09-17 15:45:20|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|3
1631893530000|2021-09-17 15:45:30|948.8|943.8|948.4|943.4|948.8|943.8|948.2|943.2|7
1631893540000|2021-09-17 15:45:40|948.3|943.3|948.7|943.7|948.7|943.7|948.2|943.2|4
1631893550000|2021-09-17 15:45:50|948.8|943.8|948.7|943.7|948.8|943.8|948.6|943.6|6
1631893560000|2021-09-17 15:46:00|948.6|943.6|948.9|943.9|948.9|943.9|948.6|943.6|3
1631893570000|2021-09-17 15:46:10|949|944|948.9|943.9|949|944|948.9|943.9|8
1631893580000|2021-09-17 15:46:20|949|944|949|944|949|944|949|944|1
1631893590000|2021-09-17 15:46:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1631893610000|2021-09-17 15:46:50|948.9|943.9|949.6|944.6|949.6|944.6|948.9|943.9|4
1631893620000|2021-09-17 15:47:00|949.5|944.5|949.3|944.3|949.5|944.5|949.3|944.3|3
1631893630000|2021-09-17 15:47:10|949.2|944.2|949|944|949.2|944.2|949|944|7
1631893640000|2021-09-17 15:47:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1631893650000|2021-09-17 15:47:30|949|944|948.7|943.7|949|944|948.7|943.7|2
1631893660000|2021-09-17 15:47:40|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1631893670000|2021-09-17 15:47:50|949|944|949.2|944.2|949.2|944.2|949|944|4
1631893680000|2021-09-17 15:48:00|949.4|944.4|949.7|944.7|949.7|944.7|949.4|944.4|4
1631893690000|2021-09-17 15:48:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1631893700000|2021-09-17 15:48:20|949.6|944.6|949.4|944.4|949.9|944.9|949.3|944.3|4
1631893710000|2021-09-17 15:48:30|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1631893720000|2021-09-17 15:48:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1631893740000|2021-09-17 15:49:00|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|5
1631893750000|2021-09-17 15:49:10|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1631893760000|2021-09-17 15:49:20|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1631893770000|2021-09-17 15:49:30|949.5|944.5|949.7|944.7|950|945|949.5|944.5|10
1631893780000|2021-09-17 15:49:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|6
1631893790000|2021-09-17 15:49:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1631893800000|2021-09-17 15:50:00|949.3|944.3|949.2|944.2|949.4|944.4|949.2|944.2|3
1631893810000|2021-09-17 15:50:10|949.3|944.3|948|943|949.3|944.3|948|943|10
1631893820000|2021-09-17 15:50:20|947.8|942.8|947.5|942.5|947.8|942.8|947.5|942.5|2
1631893830000|2021-09-17 15:50:30|947.9|942.9|948|943|948.2|943.2|947.8|942.8|10
1631893840000|2021-09-17 15:50:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631893850000|2021-09-17 15:50:50|948|943|947.7|942.7|948|943|947.6|942.6|8
1631893860000|2021-09-17 15:51:00|947.6|942.6|947.3|942.3|947.8|942.8|947.3|942.3|13
1631893870000|2021-09-17 15:51:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1631893880000|2021-09-17 15:51:20|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|6
1631893890000|2021-09-17 15:51:30|947.3|942.3|947.7|942.7|947.7|942.7|947.3|942.3|3
1631893900000|2021-09-17 15:51:40|947.6|942.6|947.4|942.4|947.7|942.7|947.4|942.4|3
1631893910000|2021-09-17 15:51:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1631893920000|2021-09-17 15:52:00|947.5|942.5|947.3|942.3|947.5|942.5|947.1|942.1|10
1631893930000|2021-09-17 15:52:10|947.2|942.2|947|942|947.2|942.2|947|942|3
1631893940000|2021-09-17 15:52:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1631893950000|2021-09-17 15:52:30|946.9|941.9|946.5|941.5|946.9|941.9|946.5|941.5|4
1631893960000|2021-09-17 15:52:40|946.6|941.6|946.7|941.7|946.9|941.9|946.6|941.6|5
1631893970000|2021-09-17 15:52:50|947.7|942.7|948|943|948|943|947.5|942.5|8
1631893980000|2021-09-17 15:53:00|947.8|942.8|947.8|942.8|947.8|942.8|947.6|942.6|10
1631893990000|2021-09-17 15:53:10|947.7|942.7|947.8|942.8|947.8|942.8|947.6|942.6|8
1631894000000|2021-09-17 15:53:20|947.7|942.7|947.8|942.8|947.8|942.8|947.6|942.6|7
1631894010000|2021-09-17 15:53:30|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|3
1631894020000|2021-09-17 15:53:40|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|10
1631894030000|2021-09-17 15:53:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1631894040000|2021-09-17 15:54:00|947.6|942.6|948|943|948|943|947.6|942.6|6
1631894070000|2021-09-17 15:54:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631894100000|2021-09-17 15:55:00|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|7
1631894110000|2021-09-17 15:55:10|948.1|943.1|948.3|943.3|948.6|943.6|948.1|943.1|6
1631894120000|2021-09-17 15:55:20|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1631894130000|2021-09-17 15:55:30|948.6|943.6|948.7|943.7|949.1|944.1|948.5|943.5|24
1631894140000|2021-09-17 15:55:40|948.8|943.8|948.8|943.8|948.9|943.9|948.7|943.7|9
1631894150000|2021-09-17 15:55:50|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1631894160000|2021-09-17 15:56:00|948.7|943.7|948.2|943.2|948.7|943.7|948.2|943.2|11
1631894170000|2021-09-17 15:56:10|948|943|948.3|943.3|948.4|943.4|948|943|15
1631894180000|2021-09-17 15:56:20|948.4|943.4|948.8|943.8|948.8|943.8|948.3|943.3|13
1631894190000|2021-09-17 15:56:30|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1631894220000|2021-09-17 15:57:00|948.3|943.3|948.1|943.1|948.3|943.3|948|943|3
1631894230000|2021-09-17 15:57:10|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1631894250000|2021-09-17 15:57:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1631894260000|2021-09-17 15:57:40|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1631894270000|2021-09-17 15:57:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631894280000|2021-09-17 15:58:00|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|5
1631894290000|2021-09-17 15:58:10|947.1|942.1|947.6|942.6|947.6|942.6|947.1|942.1|2
1631894300000|2021-09-17 15:58:20|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1631894310000|2021-09-17 15:58:30|948.3|943.3|948.1|943.1|948.3|943.3|948|943|7
1631894320000|2021-09-17 15:58:40|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1631894340000|2021-09-17 15:59:00|947.5|942.5|947.6|942.6|947.6|942.6|947.4|942.4|4
1631894350000|2021-09-17 15:59:10|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|4
1631894360000|2021-09-17 15:59:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1631894370000|2021-09-17 15:59:30|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1631894380000|2021-09-17 15:59:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1631894390000|2021-09-17 15:59:50|947.6|942.6|947|942|947.6|942.6|947|942|9
1631894400000|2021-09-17 16:00:00|946.7|941.7|946.9|941.9|947|942|946.6|941.6|7
1631894410000|2021-09-17 16:00:10|947|942|946.7|941.7|947|942|946.7|941.7|4
1631894420000|2021-09-17 16:00:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631894430000|2021-09-17 16:00:30|946.2|941.2|946.5|941.5|946.5|941.5|946.2|941.2|9
1631894440000|2021-09-17 16:00:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|8
1631894450000|2021-09-17 16:00:50|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|5
1631894460000|2021-09-17 16:01:00|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|3
1631894470000|2021-09-17 16:01:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1631894480000|2021-09-17 16:01:20|946.3|941.3|946.4|941.4|946.4|941.4|946.2|941.2|8
1631894490000|2021-09-17 16:01:30|946.3|941.3|946.5|941.5|946.6|941.6|946.3|941.3|4
1631894500000|2021-09-17 16:01:40|946.7|941.7|946.7|941.7|946.9|941.9|946.7|941.7|5
1631894510000|2021-09-17 16:01:50|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|5
1631894520000|2021-09-17 16:02:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1631894530000|2021-09-17 16:02:10|946.2|941.2|946.1|941.1|946.3|941.3|946.1|941.1|8
1631894540000|2021-09-17 16:02:20|946|941|946.1|941.1|946.3|941.3|946|941|6
1631894560000|2021-09-17 16:02:40|946.2|941.2|946.8|941.8|946.8|941.8|946.2|941.2|7
1631894570000|2021-09-17 16:02:50|946.7|941.7|946.2|941.2|946.7|941.7|946.1|941.1|7
1631894580000|2021-09-17 16:03:00|946.1|941.1|946.1|941.1|946.4|941.4|946.1|941.1|10
1631894590000|2021-09-17 16:03:10|946.2|941.2|946.5|941.5|946.5|941.5|946.1|941.1|5
1631894600000|2021-09-17 16:03:20|946.6|941.6|946.2|941.2|946.6|941.6|946.2|941.2|4
1631894610000|2021-09-17 16:03:30|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1631894620000|2021-09-17 16:03:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|12
1631894630000|2021-09-17 16:03:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1631894640000|2021-09-17 16:04:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1631894650000|2021-09-17 16:04:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|6
1631894660000|2021-09-17 16:04:20|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|5
1631894670000|2021-09-17 16:04:30|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|5
1631894680000|2021-09-17 16:04:40|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1631894690000|2021-09-17 16:04:50|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1631894700000|2021-09-17 16:05:00|945.9|940.9|946|941|946.1|941.1|945.9|940.9|8
1631894710000|2021-09-17 16:05:10|945.9|940.9|945.9|940.9|946|941|945.8|940.8|5
1631894720000|2021-09-17 16:05:20|946|941|946|941|946|941|946|941|1
1631894730000|2021-09-17 16:05:30|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|7
1631894740000|2021-09-17 16:05:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631894760000|2021-09-17 16:06:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631894770000|2021-09-17 16:06:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1631894780000|2021-09-17 16:06:20|946.2|941.2|946.2|941.2|946.3|941.3|946|941|9
1631894790000|2021-09-17 16:06:30|946.1|941.1|946|941|946.2|941.2|946|941|8
1631894800000|2021-09-17 16:06:40|945.9|940.9|946.1|941.1|946.1|941.1|945.8|940.8|6
1631894810000|2021-09-17 16:06:50|946|941|946.1|941.1|946.1|941.1|945.9|940.9|3
1631894820000|2021-09-17 16:07:00|946|941|945.9|940.9|946|941|945.9|940.9|2
1631894830000|2021-09-17 16:07:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1631894850000|2021-09-17 16:07:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1631894860000|2021-09-17 16:07:40|945.9|940.9|945.4|940.4|945.9|940.9|945.4|940.4|6
1631894880000|2021-09-17 16:08:00|945.5|940.5|945.7|940.7|945.7|940.7|945.4|940.4|4
1631894890000|2021-09-17 16:08:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1631894900000|2021-09-17 16:08:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1631894910000|2021-09-17 16:08:30|946.1|941.1|945.9|940.9|946.4|941.4|945.9|940.9|10
1631894920000|2021-09-17 16:08:40|946|941|946|941|946|941|946|941|1
1631894940000|2021-09-17 16:09:00|945.8|940.8|946.1|941.1|946.2|941.2|945.8|940.8|3
1631894950000|2021-09-17 16:09:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631894960000|2021-09-17 16:09:20|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|3
1631894970000|2021-09-17 16:09:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1631895000000|2021-09-17 16:10:00|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|9
1631895010000|2021-09-17 16:10:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631895020000|2021-09-17 16:10:20|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|21
1631895040000|2021-09-17 16:10:40|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1631895050000|2021-09-17 16:10:50|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|3
1631895060000|2021-09-17 16:11:00|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1631895070000|2021-09-17 16:11:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1631895080000|2021-09-17 16:11:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631895090000|2021-09-17 16:11:30|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631895120000|2021-09-17 16:12:00|946.9|941.9|947.1|942.1|947.3|942.3|946.9|941.9|8
1631895140000|2021-09-17 16:12:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631895150000|2021-09-17 16:12:30|947.1|942.1|947|942|947.1|942.1|947|942|2
1631895170000|2021-09-17 16:12:50|947.1|942.1|947|942|947.1|942.1|947|942|6
1631895180000|2021-09-17 16:13:00|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|5
1631895190000|2021-09-17 16:13:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631895200000|2021-09-17 16:13:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631895220000|2021-09-17 16:13:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1631895240000|2021-09-17 16:14:00|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|3
1631895250000|2021-09-17 16:14:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1631895260000|2021-09-17 16:14:20|946.3|941.3|946.7|941.7|946.8|941.8|946.3|941.3|3
1631895270000|2021-09-17 16:14:30|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|4
1631895280000|2021-09-17 16:14:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1631895290000|2021-09-17 16:14:50|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|4
1631895300000|2021-09-17 16:15:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1631895340000|2021-09-17 16:15:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1631895350000|2021-09-17 16:15:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1631895380000|2021-09-17 16:16:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1631895390000|2021-09-17 16:16:30|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1631895400000|2021-09-17 16:16:40|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|2
1631895410000|2021-09-17 16:16:50|947.1|942.1|947.1|942.1|947.3|942.3|947|942|8
1631895420000|2021-09-17 16:17:00|947.2|942.2|947|942|947.2|942.2|947|942|13
1631895430000|2021-09-17 16:17:10|946.9|941.9|946.9|941.9|947|942|946.9|941.9|9
1631895440000|2021-09-17 16:17:20|947|942|947|942|947|942|947|942|1
1631895470000|2021-09-17 16:17:50|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1631895480000|2021-09-17 16:18:00|946.6|941.6|947.1|942.1|947.1|942.1|946.6|941.6|4
1631895490000|2021-09-17 16:18:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1631895500000|2021-09-17 16:18:20|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1631895510000|2021-09-17 16:18:30|947.6|942.6|947.9|942.9|947.9|942.9|947.5|942.5|6
1631895520000|2021-09-17 16:18:40|948|943|947.8|942.8|948|943|947.8|942.8|5
1631895530000|2021-09-17 16:18:50|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631895540000|2021-09-17 16:19:00|948|943|947.9|942.9|948|943|947.9|942.9|4
1631895550000|2021-09-17 16:19:10|947.8|942.8|947.7|942.7|947.9|942.9|947.7|942.7|6
1631895560000|2021-09-17 16:19:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631895570000|2021-09-17 16:19:30|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1631895580000|2021-09-17 16:19:40|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1631895590000|2021-09-17 16:19:50|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1631895600000|2021-09-17 16:20:00|947.7|942.7|947.6|942.6|947.7|942.7|947.5|942.5|5
1631895610000|2021-09-17 16:20:10|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1631895620000|2021-09-17 16:20:20|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1631895630000|2021-09-17 16:20:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1631895650000|2021-09-17 16:20:50|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|3
1631895660000|2021-09-17 16:21:00|947.7|942.7|947.9|942.9|948|943|947.7|942.7|6
1631895670000|2021-09-17 16:21:10|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|5
1631895680000|2021-09-17 16:21:20|947.8|942.8|947.9|942.9|947.9|942.9|947.7|942.7|3
1631895690000|2021-09-17 16:21:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1631895700000|2021-09-17 16:21:40|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1631895710000|2021-09-17 16:21:50|948|943|948|943|948|943|948|943|1
1631895720000|2021-09-17 16:22:00|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|5
1631895730000|2021-09-17 16:22:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631895740000|2021-09-17 16:22:20|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|7
1631895750000|2021-09-17 16:22:30|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|5
1631895760000|2021-09-17 16:22:40|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|11
1631895770000|2021-09-17 16:22:50|947.8|942.8|947.5|942.5|947.9|942.9|947.5|942.5|15
1631895780000|2021-09-17 16:23:00|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1631895790000|2021-09-17 16:23:10|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1631895840000|2021-09-17 16:24:00|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1631895860000|2021-09-17 16:24:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1631895870000|2021-09-17 16:24:30|948.2|943.2|948.1|943.1|948.2|943.2|948|943|4
1631895880000|2021-09-17 16:24:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1631895910000|2021-09-17 16:25:10|948.1|943.1|948.1|943.1|948.1|943.1|948|943|9
1631895920000|2021-09-17 16:25:20|948|943|948.1|943.1|948.1|943.1|948|943|2
1631895930000|2021-09-17 16:25:30|948|943|948|943|948|943|948|943|1
1631895940000|2021-09-17 16:25:40|948.1|943.1|948|943|948.1|943.1|948|943|10
1631895950000|2021-09-17 16:25:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631895960000|2021-09-17 16:26:00|948|943|948|943|948.1|943.1|948|943|3
1631895970000|2021-09-17 16:26:10|947.9|942.9|947.8|942.8|948|943|947.7|942.7|10
1631895980000|2021-09-17 16:26:20|947.7|942.7|948|943|948|943|947.6|942.6|5
1631895990000|2021-09-17 16:26:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631896010000|2021-09-17 16:26:50|948|943|948|943|948|943|948|943|1
1631896040000|2021-09-17 16:27:20|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1631896050000|2021-09-17 16:27:30|948.4|943.4|948.2|943.2|948.4|943.4|948.1|943.1|4
1631896060000|2021-09-17 16:27:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631896070000|2021-09-17 16:27:50|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|6
1631896080000|2021-09-17 16:28:00|948.2|943.2|948|943|948.2|943.2|948|943|9
1631896090000|2021-09-17 16:28:10|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|4
1631896110000|2021-09-17 16:28:30|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|4
1631896140000|2021-09-17 16:29:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|4
1631896150000|2021-09-17 16:29:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631896160000|2021-09-17 16:29:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1631896170000|2021-09-17 16:29:30|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|3
1631896180000|2021-09-17 16:29:40|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1631896200000|2021-09-17 16:30:00|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1631896210000|2021-09-17 16:30:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1631896220000|2021-09-17 16:30:20|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1631896230000|2021-09-17 16:30:30|947.5|942.5|947.9|942.9|948.1|943.1|947.5|942.5|8
1631896240000|2021-09-17 16:30:40|948|943|947.9|942.9|948|943|947.8|942.8|6
1631896260000|2021-09-17 16:31:00|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|5
1631896270000|2021-09-17 16:31:10|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|8
1631896280000|2021-09-17 16:31:20|947.8|942.8|947.3|942.3|947.8|942.8|947.3|942.3|8
1631896290000|2021-09-17 16:31:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631896300000|2021-09-17 16:31:40|947.8|942.8|948.1|943.1|948.1|943.1|947.8|942.8|3
1631896310000|2021-09-17 16:31:50|948.2|943.2|948|943|948.3|943.3|948|943|4
1631896320000|2021-09-17 16:32:00|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1631896340000|2021-09-17 16:32:20|948.1|943.1|948|943|948.1|943.1|948|943|2
1631896350000|2021-09-17 16:32:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631896380000|2021-09-17 16:33:00|948|943|948.2|943.2|948.2|943.2|948|943|6
1631896390000|2021-09-17 16:33:10|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|4
1631896400000|2021-09-17 16:33:20|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1631896410000|2021-09-17 16:33:30|948|943|948.1|943.1|948.1|943.1|948|943|4
1631896420000|2021-09-17 16:33:40|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|10
1631896430000|2021-09-17 16:33:50|948.1|943.1|948.2|943.2|948.3|943.3|948.1|943.1|8
1631896440000|2021-09-17 16:34:00|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1631896450000|2021-09-17 16:34:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631896470000|2021-09-17 16:34:30|948|943|948|943|948|943|948|943|1
1631896480000|2021-09-17 16:34:40|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|5
1631896490000|2021-09-17 16:34:50|947.8|942.8|947.7|942.7|947.9|942.9|947.7|942.7|12
1631896500000|2021-09-17 16:35:00|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1631896510000|2021-09-17 16:35:10|947.6|942.6|948|943|948|943|947.6|942.6|7
1631896520000|2021-09-17 16:35:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631896550000|2021-09-17 16:35:50|948|943|948.3|943.3|948.4|943.4|947.9|942.9|5
1631896560000|2021-09-17 16:36:00|948.1|943.1|948|943|948.1|943.1|948|943|2
1631896570000|2021-09-17 16:36:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631896580000|2021-09-17 16:36:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1631896590000|2021-09-17 16:36:30|948|943|948|943|948.2|943.2|948|943|8
1631896600000|2021-09-17 16:36:40|948.1|943.1|948.2|943.2|948.3|943.3|948|943|8
1631896610000|2021-09-17 16:36:50|948.1|943.1|948.2|943.2|948.2|943.2|948|943|8
1631896630000|2021-09-17 16:37:10|948.1|943.1|948|943|948.1|943.1|948|943|2
1631896640000|2021-09-17 16:37:20|948.1|943.1|948|943|948.1|943.1|948|943|2
1631896650000|2021-09-17 16:37:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1631896660000|2021-09-17 16:37:40|948|943|948|943|948|943|948|943|1
1631896670000|2021-09-17 16:37:50|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|5
1631896680000|2021-09-17 16:38:00|948|943|948|943|948.2|943.2|947.9|942.9|13
1631896700000|2021-09-17 16:38:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1631896710000|2021-09-17 16:38:30|948|943|948.1|943.1|948.1|943.1|948|943|4
1631896720000|2021-09-17 16:38:40|948.2|943.2|948.1|943.1|948.3|943.3|947.9|942.9|16
1631896730000|2021-09-17 16:38:50|948|943|947.9|942.9|948|943|947.9|942.9|2
1631896740000|2021-09-17 16:39:00|947.8|942.8|947.7|942.7|947.9|942.9|947.7|942.7|3
1631896750000|2021-09-17 16:39:10|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1631896790000|2021-09-17 16:39:50|947.5|942.5|947.4|942.4|947.6|942.6|947.4|942.4|8
1631896800000|2021-09-17 16:40:00|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1631896840000|2021-09-17 16:40:40|947|942|947|942|947|942|947|942|1
1631896850000|2021-09-17 16:40:50|946.9|941.9|947|942|947|942|946.9|941.9|2
1631896860000|2021-09-17 16:41:00|946.9|941.9|947|942|947|942|946.9|941.9|2
1631896870000|2021-09-17 16:41:10|947.1|942.1|947|942|947.1|942.1|947|942|2
1631896900000|2021-09-17 16:41:40|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|3
1631896910000|2021-09-17 16:41:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1631896920000|2021-09-17 16:42:00|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|4
1631896930000|2021-09-17 16:42:10|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|10
1631896940000|2021-09-17 16:42:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631896960000|2021-09-17 16:42:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631896970000|2021-09-17 16:42:50|946|941|945.9|940.9|946|941|945.8|940.8|14
1631896980000|2021-09-17 16:43:00|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|3
1631896990000|2021-09-17 16:43:10|945.9|940.9|945.6|940.6|945.9|940.9|945.4|940.4|7
1631897070000|2021-09-17 16:44:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1631897080000|2021-09-17 16:44:40|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|5
1631897090000|2021-09-17 16:44:50|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1631897100000|2021-09-17 16:45:00|945.4|940.4|945.8|940.8|946.2|941.2|945.4|940.4|8
1631897110000|2021-09-17 16:45:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1631897120000|2021-09-17 16:45:20|946|941|946|941|946|941|946|941|1
1631897130000|2021-09-17 16:45:30|946.2|941.2|946|941|946.2|941.2|946|941|2
1631897150000|2021-09-17 16:45:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1631897160000|2021-09-17 16:46:00|945.9|940.9|946|941|946.1|941.1|945.9|940.9|12
1631897180000|2021-09-17 16:46:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1631897190000|2021-09-17 16:46:30|946|941|946.1|941.1|946.1|941.1|946|941|4
1631897200000|2021-09-17 16:46:40|946|941|946|941|946|941|946|941|1
1631897210000|2021-09-17 16:46:50|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|4
1631897220000|2021-09-17 16:47:00|945.9|940.9|945.9|940.9|946|941|945.7|940.7|9
1631897230000|2021-09-17 16:47:10|946|941|946|941|946|941|946|941|1
1631897260000|2021-09-17 16:47:40|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1631897270000|2021-09-17 16:47:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1631897280000|2021-09-17 16:48:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1631897310000|2021-09-17 16:48:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1631897330000|2021-09-17 16:48:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1631897340000|2021-09-17 16:49:00|946|941|945.9|940.9|946.1|941.1|945.9|940.9|6
1631897350000|2021-09-17 16:49:10|945.8|940.8|945.6|940.6|945.8|940.8|945.4|940.4|3
1631897360000|2021-09-17 16:49:20|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1631897370000|2021-09-17 16:49:30|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|3
1631897380000|2021-09-17 16:49:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1631897410000|2021-09-17 16:50:10|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|8
1631897420000|2021-09-17 16:50:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|6
1631897430000|2021-09-17 16:50:30|945.4|940.4|945.1|940.1|945.4|940.4|945.1|940.1|8
1631897440000|2021-09-17 16:50:40|945|940|945.1|940.1|945.1|940.1|945|940|4
1631897450000|2021-09-17 16:50:50|945|940|945|940|945|940|945|940|1
1631897460000|2021-09-17 16:51:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1631897490000|2021-09-17 16:51:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1631897500000|2021-09-17 16:51:40|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|5
1631897510000|2021-09-17 16:51:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1631897520000|2021-09-17 16:52:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1631897530000|2021-09-17 16:52:10|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|2
1631897540000|2021-09-17 16:52:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1631897550000|2021-09-17 16:52:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|17
1631897560000|2021-09-17 16:52:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|12
1631897570000|2021-09-17 16:52:50|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|6
1631897580000|2021-09-17 16:53:00|944.1|939.1|943.7|938.7|944.1|939.1|943.7|938.7|2
1631897590000|2021-09-17 16:53:10|943.8|938.8|944.4|939.4|944.5|939.5|943.8|938.8|6
1631897600000|2021-09-17 16:53:20|944.5|939.5|944.9|939.9|944.9|939.9|944.5|939.5|5
1631897610000|2021-09-17 16:53:30|945.1|940.1|945.5|940.5|945.5|940.5|944.9|939.9|6
1631897620000|2021-09-17 16:53:40|945.4|940.4|944.7|939.7|945.4|940.4|944.6|939.6|5
1631897630000|2021-09-17 16:53:50|944.6|939.6|944.8|939.8|944.8|939.8|944.5|939.5|3
1631897640000|2021-09-17 16:54:00|945|940|945|940|945.2|940.2|944.9|939.9|6
1631897650000|2021-09-17 16:54:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1631897660000|2021-09-17 16:54:20|945.2|940.2|945.3|940.3|945.6|940.6|945.2|940.2|5
1631897670000|2021-09-17 16:54:30|945.8|940.8|945.5|940.5|945.8|940.8|945.5|940.5|9
1631897680000|2021-09-17 16:54:40|945.4|940.4|945.5|940.5|945.5|940.5|945.3|940.3|5
1631897690000|2021-09-17 16:54:50|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1631897700000|2021-09-17 16:55:00|945.4|940.4|945.6|940.6|945.6|940.6|945.2|940.2|5
1631897710000|2021-09-17 16:55:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1631897720000|2021-09-17 16:55:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1631897730000|2021-09-17 16:55:30|945.1|940.1|944.8|939.8|945.1|940.1|944.8|939.8|4
1631897740000|2021-09-17 16:55:40|945.4|940.4|945.4|940.4|945.7|940.7|945.4|940.4|8
1631897750000|2021-09-17 16:55:50|945.2|940.2|945|940|945.2|940.2|945|940|11
1631897760000|2021-09-17 16:56:00|945.1|940.1|945|940|945.1|940.1|945|940|2
1631897790000|2021-09-17 16:56:30|944.9|939.9|945.2|940.2|945.3|940.3|944.9|939.9|4
1631897800000|2021-09-17 16:56:40|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|6
1631897810000|2021-09-17 16:56:50|945.2|940.2|944.8|939.8|945.2|940.2|944.8|939.8|4
1631897820000|2021-09-17 16:57:00|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|3
1631897840000|2021-09-17 16:57:20|945.1|940.1|945.3|940.3|945.5|940.5|945.1|940.1|10
1631897850000|2021-09-17 16:57:30|945.2|940.2|945.1|940.1|945.3|940.3|945.1|940.1|3
1631897860000|2021-09-17 16:57:40|945|940|945|940|945.1|940.1|945|940|3
1631897870000|2021-09-17 16:57:50|944.9|939.9|944.8|939.8|945|940|944.7|939.7|10
1631897880000|2021-09-17 16:58:00|945.2|940.2|945.7|940.7|945.7|940.7|945.2|940.2|4
1631897890000|2021-09-17 16:58:10|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1631897900000|2021-09-17 16:58:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1631897920000|2021-09-17 16:58:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1631897930000|2021-09-17 16:58:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1631897940000|2021-09-17 16:59:00|945.3|940.3|944.8|939.8|945.4|940.4|944.8|939.8|24
1631897950000|2021-09-17 16:59:10|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|8
1631897970000|2021-09-17 16:59:30|944.7|939.7|944.4|939.4|944.7|939.7|944.4|939.4|3
1631897980000|2021-09-17 16:59:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1631897990000|2021-09-17 16:59:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|8
1631898000000|2021-09-17 17:00:00|944.8|939.8|944.9|939.9|945.2|940.2|944.7|939.7|10
1631898010000|2021-09-17 17:00:10|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|3
1631898020000|2021-09-17 17:00:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1631898070000|2021-09-17 17:01:10|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|2
1631898080000|2021-09-17 17:01:20|945.2|940.2|945.4|940.4|945.4|940.4|945.1|940.1|5
1631898100000|2021-09-17 17:01:40|945.3|940.3|945.3|940.3|945.5|940.5|945.3|940.3|4
1631898110000|2021-09-17 17:01:50|945.1|940.1|945.1|940.1|945.2|940.2|945|940|5
1631898120000|2021-09-17 17:02:00|945|940|944.7|939.7|945|940|944.4|939.4|9
1631898130000|2021-09-17 17:02:10|944.5|939.5|944.5|939.5|944.6|939.6|944.3|939.3|6
1631898140000|2021-09-17 17:02:20|944.6|939.6|945|940|945|940|944.1|939.1|6
1631898150000|2021-09-17 17:02:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1631898160000|2021-09-17 17:02:40|945|940|945|940|945|940|945|940|1
1631898170000|2021-09-17 17:02:50|944.9|939.9|945.1|940.1|945.3|940.3|944.9|939.9|10
1631898180000|2021-09-17 17:03:00|945.3|940.3|944.3|939.3|945.3|940.3|944.3|939.3|12
1631898190000|2021-09-17 17:03:10|944.2|939.2|944.3|939.3|944.5|939.5|944.2|939.2|13
1631898200000|2021-09-17 17:03:20|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|9
1631898210000|2021-09-17 17:03:30|944.2|939.2|944.1|939.1|944.4|939.4|944.1|939.1|9
1631898220000|2021-09-17 17:03:40|944.2|939.2|944.2|939.2|944.3|939.3|944|939|11
1631898230000|2021-09-17 17:03:50|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1631898240000|2021-09-17 17:04:00|944.2|939.2|944.2|939.2|944.4|939.4|944|939|16
1631898250000|2021-09-17 17:04:10|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|7
1631898260000|2021-09-17 17:04:20|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|9
1631898270000|2021-09-17 17:04:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1631898280000|2021-09-17 17:04:40|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|7
1631898290000|2021-09-17 17:04:50|944.2|939.2|943.3|938.3|944.3|939.3|943.3|938.3|9
1631898300000|2021-09-17 17:05:00|942.9|937.9|943.7|938.7|944|939|942.9|937.9|15
1631898310000|2021-09-17 17:05:10|943.6|938.6|943.7|938.7|943.9|938.9|943.6|938.6|13
1631898320000|2021-09-17 17:05:20|943.6|938.6|943.9|938.9|943.9|938.9|943.6|938.6|9
1631898330000|2021-09-17 17:05:30|944|939|944|939|944|939|944|939|1
1631898340000|2021-09-17 17:05:40|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|4
1631898350000|2021-09-17 17:05:50|944.2|939.2|943.5|938.5|944.3|939.3|943.5|938.5|7
1631898360000|2021-09-17 17:06:00|943.6|938.6|944.1|939.1|944.1|939.1|943.6|938.6|5
1631898370000|2021-09-17 17:06:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1631898390000|2021-09-17 17:06:30|944.2|939.2|944.6|939.6|944.6|939.6|944.2|939.2|4
1631898400000|2021-09-17 17:06:40|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1631898410000|2021-09-17 17:06:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1631898420000|2021-09-17 17:07:00|944.5|939.5|944.2|939.2|944.5|939.5|943.8|938.8|7
1631898440000|2021-09-17 17:07:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1631898450000|2021-09-17 17:07:30|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1631898460000|2021-09-17 17:07:40|944.2|939.2|944.5|939.5|944.5|939.5|944.2|939.2|10
1631898470000|2021-09-17 17:07:50|944.4|939.4|944.3|939.3|944.4|939.4|944.2|939.2|4
1631898480000|2021-09-17 17:08:00|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|10
1631898500000|2021-09-17 17:08:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1631898510000|2021-09-17 17:08:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1631898520000|2021-09-17 17:08:40|944.6|939.6|945|940|945|940|944.6|939.6|3
1631898530000|2021-09-17 17:08:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1631898540000|2021-09-17 17:09:00|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1631898550000|2021-09-17 17:09:10|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|11
1631898560000|2021-09-17 17:09:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|11
1631898570000|2021-09-17 17:09:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1631898580000|2021-09-17 17:09:40|945.5|940.5|945.6|940.6|945.7|940.7|945.4|940.4|7
1631898590000|2021-09-17 17:09:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1631898600000|2021-09-17 17:10:00|945.8|940.8|946.2|941.2|946.6|941.6|945.8|940.8|18
1631898610000|2021-09-17 17:10:10|946.1|941.1|945.3|940.3|946.1|941.1|945.2|940.2|7
1631898620000|2021-09-17 17:10:20|945.4|940.4|945.1|940.1|945.4|940.4|945.1|940.1|4
1631898630000|2021-09-17 17:10:30|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1631898640000|2021-09-17 17:10:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1631898650000|2021-09-17 17:10:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1631898660000|2021-09-17 17:11:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1631898670000|2021-09-17 17:11:10|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|7
1631898680000|2021-09-17 17:11:20|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1631898700000|2021-09-17 17:11:40|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|9
1631898710000|2021-09-17 17:11:50|945.1|940.1|945|940|945.1|940.1|945|940|4
1631898720000|2021-09-17 17:12:00|944.9|939.9|945|940|945|940|944.9|939.9|4
1631898750000|2021-09-17 17:12:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1631898760000|2021-09-17 17:12:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1631898770000|2021-09-17 17:12:50|945.3|940.3|944.9|939.9|945.3|940.3|944.8|939.8|7
1631898780000|2021-09-17 17:13:00|945|940|945|940|945|940|945|940|1
1631898790000|2021-09-17 17:13:10|945.1|940.1|945|940|945.1|940.1|945|940|2
1631898800000|2021-09-17 17:13:20|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1631898810000|2021-09-17 17:13:30|945|940|944.9|939.9|945|940|944.8|939.8|3
1631898820000|2021-09-17 17:13:40|945.1|940.1|945|940|945.1|940.1|945|940|2
1631898830000|2021-09-17 17:13:50|944.9|939.9|945|940|945|940|944.9|939.9|8
1631898840000|2021-09-17 17:14:00|944.9|939.9|944.7|939.7|945|940|944.7|939.7|6
1631898850000|2021-09-17 17:14:10|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1631898870000|2021-09-17 17:14:30|944.4|939.4|944|939|944.4|939.4|944|939|3
1631898880000|2021-09-17 17:14:40|943.9|938.9|944.3|939.3|944.3|939.3|943.8|938.8|5
1631898910000|2021-09-17 17:15:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1631898930000|2021-09-17 17:15:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1631898950000|2021-09-17 17:15:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1631898980000|2021-09-17 17:16:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1631898990000|2021-09-17 17:16:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631899000000|2021-09-17 17:16:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1631899010000|2021-09-17 17:16:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1631899020000|2021-09-17 17:17:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1631899030000|2021-09-17 17:17:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1631899040000|2021-09-17 17:17:20|945.1|940.1|945|940|945.1|940.1|945|940|2
1631899050000|2021-09-17 17:17:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1631899060000|2021-09-17 17:17:40|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1631899080000|2021-09-17 17:18:00|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1631899090000|2021-09-17 17:18:10|945|940|944.9|939.9|945|940|944.9|939.9|8
1631899100000|2021-09-17 17:18:20|945|940|945|940|945|940|945|940|1
1631899110000|2021-09-17 17:18:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1631899150000|2021-09-17 17:19:10|945|940|944.8|939.8|945|940|944.8|939.8|10
1631899160000|2021-09-17 17:19:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1631899170000|2021-09-17 17:19:30|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1631899180000|2021-09-17 17:19:40|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|11
1631899190000|2021-09-17 17:19:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1631899200000|2021-09-17 17:20:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1631899220000|2021-09-17 17:20:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1631899240000|2021-09-17 17:20:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1631899250000|2021-09-17 17:20:50|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|7
1631899260000|2021-09-17 17:21:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1631899280000|2021-09-17 17:21:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1631899310000|2021-09-17 17:21:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1631899320000|2021-09-17 17:22:00|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|3
1631899330000|2021-09-17 17:22:10|944|939|944|939|944|939|944|939|1
1631899340000|2021-09-17 17:22:20|943.9|938.9|943.5|938.5|943.9|938.9|943.5|938.5|2
1631899350000|2021-09-17 17:22:30|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1631899360000|2021-09-17 17:22:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|6
1631899370000|2021-09-17 17:22:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631899380000|2021-09-17 17:23:00|943.9|938.9|943.7|938.7|943.9|938.9|943.5|938.5|10
1631899390000|2021-09-17 17:23:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631899400000|2021-09-17 17:23:20|943.8|938.8|943.5|938.5|943.8|938.8|943.5|938.5|3
1631899410000|2021-09-17 17:23:30|943.6|938.6|943.3|938.3|943.6|938.6|943.1|938.1|10
1631899420000|2021-09-17 17:23:40|943.5|938.5|943.6|938.6|943.7|938.7|943.4|938.4|13
1631899430000|2021-09-17 17:23:50|943.5|938.5|943.3|938.3|943.5|938.5|943.2|938.2|7
1631899440000|2021-09-17 17:24:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1631899450000|2021-09-17 17:24:10|943.2|938.2|943|938|943.2|938.2|943|938|7
1631899460000|2021-09-17 17:24:20|942.9|937.9|943.1|938.1|943.2|938.2|942.9|937.9|12
1631899470000|2021-09-17 17:24:30|943|938|943.5|938.5|943.5|938.5|942.9|937.9|11
1631899480000|2021-09-17 17:24:40|943.6|938.6|943.6|938.6|943.8|938.8|943.5|938.5|12
1631899490000|2021-09-17 17:24:50|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|5
1631899500000|2021-09-17 17:25:00|943.5|938.5|943.6|938.6|943.8|938.8|943.5|938.5|9
1631899510000|2021-09-17 17:25:10|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1631899520000|2021-09-17 17:25:20|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|10
1631899530000|2021-09-17 17:25:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1631899540000|2021-09-17 17:25:40|943|938|943.2|938.2|943.3|938.3|943|938|5
1631899550000|2021-09-17 17:25:50|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|6
1631899560000|2021-09-17 17:26:00|943.3|938.3|943.6|938.6|943.6|938.6|943.3|938.3|2
1631899580000|2021-09-17 17:26:20|943.7|938.7|943.3|938.3|943.7|938.7|943.3|938.3|2
1631899590000|2021-09-17 17:26:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1631899600000|2021-09-17 17:26:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1631899630000|2021-09-17 17:27:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1631899640000|2021-09-17 17:27:20|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1631899680000|2021-09-17 17:28:00|943.1|938.1|943|938|943.1|938.1|943|938|2
1631899690000|2021-09-17 17:28:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1631899740000|2021-09-17 17:29:00|943|938|943|938|943|938|943|938|1
1631899760000|2021-09-17 17:29:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1631899770000|2021-09-17 17:29:30|943.1|938.1|943.1|938.1|943.2|938.2|943|938|5
1631899800000|2021-09-17 17:30:00|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|12
1631899810000|2021-09-17 17:30:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1631899820000|2021-09-17 17:30:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1631899830000|2021-09-17 17:30:30|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|2
1631899850000|2021-09-17 17:30:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1631899860000|2021-09-17 17:31:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1631899880000|2021-09-17 17:31:20|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1631899900000|2021-09-17 17:31:40|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1631899920000|2021-09-17 17:32:00|943|938|943|938|943.1|938.1|943|938|3
1631899930000|2021-09-17 17:32:10|942.9|937.9|943|938|943.1|938.1|942.9|937.9|19
1631899940000|2021-09-17 17:32:20|942.9|937.9|942.8|937.8|943|938|942.7|937.7|13
1631899950000|2021-09-17 17:32:30|942.7|937.7|942.7|937.7|942.8|937.8|942.6|937.6|19
1631899960000|2021-09-17 17:32:40|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|3
1631899970000|2021-09-17 17:32:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1631899980000|2021-09-17 17:33:00|942.8|937.8|943.1|938.1|943.1|938.1|942.8|937.8|7
1631899990000|2021-09-17 17:33:10|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1631900000000|2021-09-17 17:33:20|943|938|943|938|943|938|943|938|1
1631900040000|2021-09-17 17:34:00|943.7|938.7|943.4|938.4|943.7|938.7|943.4|938.4|3
1631900050000|2021-09-17 17:34:10|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|3
1631900060000|2021-09-17 17:34:20|943|938|942.9|937.9|943|938|942.9|937.9|4
1631900070000|2021-09-17 17:34:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631900080000|2021-09-17 17:34:40|942.9|937.9|942.9|937.9|943|938|942.8|937.8|8
1631900090000|2021-09-17 17:34:50|943.1|938.1|942.9|937.9|943.1|938.1|942.8|937.8|5
1631900100000|2021-09-17 17:35:00|943.1|938.1|943|938|943.1|938.1|943|938|8
1631900110000|2021-09-17 17:35:10|943.1|938.1|943|938|943.1|938.1|942.9|937.9|8
1631900130000|2021-09-17 17:35:30|943.5|938.5|943.2|938.2|943.5|938.5|943.2|938.2|6
1631900140000|2021-09-17 17:35:40|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|5
1631900160000|2021-09-17 17:36:00|943|938|943.3|938.3|943.3|938.3|943|938|4
1631900200000|2021-09-17 17:36:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1631900250000|2021-09-17 17:37:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1631900260000|2021-09-17 17:37:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1631900300000|2021-09-17 17:38:20|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1631900310000|2021-09-17 17:38:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631900330000|2021-09-17 17:38:50|943|938|943|938|943|938|943|938|1
1631900340000|2021-09-17 17:39:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631900360000|2021-09-17 17:39:20|943|938|943|938|943|938|942.9|937.9|5
1631900370000|2021-09-17 17:39:30|942.9|937.9|942.7|937.7|943|938|942.7|937.7|5
1631900400000|2021-09-17 17:40:00|942.6|937.6|942.5|937.5|942.7|937.7|942.5|937.5|3
1631900410000|2021-09-17 17:40:10|942.6|937.6|942.7|937.7|942.7|937.7|942.5|937.5|4
1631900430000|2021-09-17 17:40:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1631900440000|2021-09-17 17:40:40|942.6|937.6|943.1|938.1|943.1|938.1|942.6|937.6|7
1631900450000|2021-09-17 17:40:50|942.9|937.9|942.9|937.9|943|938|942.9|937.9|7
1631900460000|2021-09-17 17:41:00|943|938|943|938|943|938|942.9|937.9|13
1631900470000|2021-09-17 17:41:10|942.9|937.9|942.9|937.9|943|938|942.9|937.9|15
1631900480000|2021-09-17 17:41:20|943|938|943|938|943|938|942.9|937.9|7
1631900490000|2021-09-17 17:41:30|942.9|937.9|942.9|937.9|943|938|942.9|937.9|23
1631900500000|2021-09-17 17:41:40|943|938|943|938|943|938|942.9|937.9|5
1631900510000|2021-09-17 17:41:50|942.9|937.9|943|938|943|938|942.9|937.9|6
1631900520000|2021-09-17 17:42:00|942.9|937.9|943.3|938.3|943.4|938.4|942.9|937.9|7
1631900530000|2021-09-17 17:42:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1631900540000|2021-09-17 17:42:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1631900550000|2021-09-17 17:42:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1631900560000|2021-09-17 17:42:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1631900580000|2021-09-17 17:43:00|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1631900590000|2021-09-17 17:43:10|942.9|937.9|942.9|937.9|943|938|942.9|937.9|9
1631900600000|2021-09-17 17:43:20|943|938|942.9|937.9|943|938|942.9|937.9|8
1631900610000|2021-09-17 17:43:30|943|938|943|938|943|938|942.9|937.9|17
1631900620000|2021-09-17 17:43:40|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1631900650000|2021-09-17 17:44:10|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1631900660000|2021-09-17 17:44:20|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1631900670000|2021-09-17 17:44:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631900690000|2021-09-17 17:44:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631900700000|2021-09-17 17:45:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1631900710000|2021-09-17 17:45:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631900720000|2021-09-17 17:45:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1631900730000|2021-09-17 17:45:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|12
1631900740000|2021-09-17 17:45:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631900760000|2021-09-17 17:46:00|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1631900770000|2021-09-17 17:46:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631900790000|2021-09-17 17:46:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631900800000|2021-09-17 17:46:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|12
1631900890000|2021-09-17 17:48:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1631900940000|2021-09-17 17:49:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1631900950000|2021-09-17 17:49:10|942.6|937.6|942.4|937.4|942.7|937.7|942.4|937.4|5
1631900980000|2021-09-17 17:49:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631901000000|2021-09-17 17:50:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1631901010000|2021-09-17 17:50:10|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1631901020000|2021-09-17 17:50:20|942.1|937.1|941.9|936.9|942.2|937.2|941.9|936.9|5
1631901030000|2021-09-17 17:50:30|942|937|942|937|942|937|941.9|936.9|5
1631901050000|2021-09-17 17:50:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631901060000|2021-09-17 17:51:00|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|2
1631901070000|2021-09-17 17:51:10|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|13
1631901080000|2021-09-17 17:51:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1631901090000|2021-09-17 17:51:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1631901110000|2021-09-17 17:51:50|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1631901120000|2021-09-17 17:52:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631901140000|2021-09-17 17:52:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1631901150000|2021-09-17 17:52:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1631901160000|2021-09-17 17:52:40|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1631901170000|2021-09-17 17:52:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1631901180000|2021-09-17 17:53:00|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|2
1631901240000|2021-09-17 17:54:00|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|5
1631901250000|2021-09-17 17:54:10|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1631901270000|2021-09-17 17:54:30|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1631901290000|2021-09-17 17:54:50|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1631901300000|2021-09-17 17:55:00|941.5|936.5|941.4|936.4|941.5|936.5|941.3|936.3|4
1631901310000|2021-09-17 17:55:10|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1631901320000|2021-09-17 17:55:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1631901330000|2021-09-17 17:55:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1631901340000|2021-09-17 17:55:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1631901350000|2021-09-17 17:55:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1631901380000|2021-09-17 17:56:20|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1631901390000|2021-09-17 17:56:30|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|2
1631901400000|2021-09-17 17:56:40|941.6|936.6|942.1|937.1|942.1|937.1|941.6|936.6|6
1631901410000|2021-09-17 17:56:50|942|937|942|937|942.1|937.1|942|937|3
1631901420000|2021-09-17 17:57:00|941.9|936.9|942|937|942|937|941.9|936.9|2
1631901430000|2021-09-17 17:57:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1631901450000|2021-09-17 17:57:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1631901480000|2021-09-17 17:58:00|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|3
1631901490000|2021-09-17 17:58:10|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|7
1631901500000|2021-09-17 17:58:20|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|5
1631901510000|2021-09-17 17:58:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1631901520000|2021-09-17 17:58:40|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|7
1631901530000|2021-09-17 17:58:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1631901540000|2021-09-17 17:59:00|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|2
1631901550000|2021-09-17 17:59:10|942|937|941.8|936.8|942|937|941.8|936.8|4
1631901570000|2021-09-17 17:59:30|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1631901580000|2021-09-17 17:59:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631901590000|2021-09-17 17:59:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1631901600000|2021-09-17 18:00:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|6
1631901610000|2021-09-17 18:00:10|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|13
1631901620000|2021-09-17 18:00:20|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|2
1631901630000|2021-09-17 18:00:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1631901640000|2021-09-17 18:00:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631901650000|2021-09-17 18:00:50|942.2|937.2|942|937|942.2|937.2|942|937|6
1631901660000|2021-09-17 18:01:00|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1631901670000|2021-09-17 18:01:10|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1631901690000|2021-09-17 18:01:30|941.8|936.8|942|937|942|937|941.8|936.8|2
1631901700000|2021-09-17 18:01:40|942.1|937.1|942.2|937.2|942.2|937.2|942|937|4
1631901710000|2021-09-17 18:01:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1631901720000|2021-09-17 18:02:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1631901730000|2021-09-17 18:02:10|942.2|937.2|942.2|937.2|942.4|937.4|942.1|937.1|21
1631901740000|2021-09-17 18:02:20|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|36
1631901750000|2021-09-17 18:02:30|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|10
1631901760000|2021-09-17 18:02:40|942.2|937.2|942.2|937.2|942.3|937.3|942.1|937.1|6
1631901770000|2021-09-17 18:02:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1631901810000|2021-09-17 18:03:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631901820000|2021-09-17 18:03:40|942|937|942|937|942|937|942|937|1
1631901830000|2021-09-17 18:03:50|942.1|937.1|942|937|942.1|937.1|942|937|10
1631901850000|2021-09-17 18:04:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631901880000|2021-09-17 18:04:40|942|937|942.1|937.1|942.1|937.1|942|937|12
1631901890000|2021-09-17 18:04:50|942|937|942|937|942|937|942|937|1
1631901900000|2021-09-17 18:05:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1631901910000|2021-09-17 18:05:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1631901920000|2021-09-17 18:05:20|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|18
1631901930000|2021-09-17 18:05:30|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|7
1631901940000|2021-09-17 18:05:40|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|5
1631901950000|2021-09-17 18:05:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1631901960000|2021-09-17 18:06:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1631901970000|2021-09-17 18:06:10|941.8|936.8|941.7|936.7|941.8|936.8|941.6|936.6|12
1631901980000|2021-09-17 18:06:20|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|30
1631901990000|2021-09-17 18:06:30|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|12
1631902000000|2021-09-17 18:06:40|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|5
1631902010000|2021-09-17 18:06:50|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|10
1631902020000|2021-09-17 18:07:00|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1631902040000|2021-09-17 18:07:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1631902050000|2021-09-17 18:07:30|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1631902080000|2021-09-17 18:08:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1631902090000|2021-09-17 18:08:10|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|10
1631902100000|2021-09-17 18:08:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|6
1631902160000|2021-09-17 18:09:20|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|3
1631902200000|2021-09-17 18:10:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1631902220000|2021-09-17 18:10:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631902240000|2021-09-17 18:10:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1631902250000|2021-09-17 18:10:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631902280000|2021-09-17 18:11:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631902290000|2021-09-17 18:11:30|942|937|941.9|936.9|942|937|941.9|936.9|2
1631902300000|2021-09-17 18:11:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1631902310000|2021-09-17 18:11:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1631902320000|2021-09-17 18:12:00|941.9|936.9|942|937|942|937|941.9|936.9|4
1631902330000|2021-09-17 18:12:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631902340000|2021-09-17 18:12:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1631902350000|2021-09-17 18:12:30|942|937|941.8|936.8|942|937|941.8|936.8|3
1631902360000|2021-09-17 18:12:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1631902440000|2021-09-17 18:14:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1631902450000|2021-09-17 18:14:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|18
1631902460000|2021-09-17 18:14:20|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|18
1631902470000|2021-09-17 18:14:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1631902490000|2021-09-17 18:14:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1631902500000|2021-09-17 18:15:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1631902510000|2021-09-17 18:15:10|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1631902520000|2021-09-17 18:15:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1631902550000|2021-09-17 18:15:50|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|13
1631902560000|2021-09-17 18:16:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|12
1631902570000|2021-09-17 18:16:10|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|3
1631902580000|2021-09-17 18:16:20|941.8|936.8|941.8|936.8|941.8|936.8|941.6|936.6|7
1631902590000|2021-09-17 18:16:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1631902600000|2021-09-17 18:16:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1631902610000|2021-09-17 18:16:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1631902630000|2021-09-17 18:17:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1631902690000|2021-09-17 18:18:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1631902700000|2021-09-17 18:18:20|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1631902720000|2021-09-17 18:18:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1631902790000|2021-09-17 18:19:50|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1631902810000|2021-09-17 18:20:10|941.8|936.8|941.9|936.9|942|937|941.8|936.8|4
1631902820000|2021-09-17 18:20:20|942|937|941.9|936.9|942|937|941.9|936.9|4
1631902830000|2021-09-17 18:20:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1631902840000|2021-09-17 18:20:40|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1631902860000|2021-09-17 18:21:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1631902870000|2021-09-17 18:21:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1631902880000|2021-09-17 18:21:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1631902890000|2021-09-17 18:21:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|5
1631902900000|2021-09-17 18:21:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631902910000|2021-09-17 18:21:50|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1631902920000|2021-09-17 18:22:00|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1631902930000|2021-09-17 18:22:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1631902940000|2021-09-17 18:22:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631902950000|2021-09-17 18:22:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1631902960000|2021-09-17 18:22:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1631902970000|2021-09-17 18:22:50|942.2|937.2|942|937|942.2|937.2|942|937|5
1631902980000|2021-09-17 18:23:00|942.1|937.1|942.2|937.2|942.2|937.2|942|937|14
1631903010000|2021-09-17 18:23:30|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|9
1631903020000|2021-09-17 18:23:40|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|7
1631903070000|2021-09-17 18:24:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1631903080000|2021-09-17 18:24:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631903090000|2021-09-17 18:24:50|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1631903100000|2021-09-17 18:25:00|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1631903110000|2021-09-17 18:25:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631903120000|2021-09-17 18:25:20|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1631903130000|2021-09-17 18:25:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1631903150000|2021-09-17 18:25:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631903160000|2021-09-17 18:26:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631903170000|2021-09-17 18:26:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631903180000|2021-09-17 18:26:20|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|9
1631903190000|2021-09-17 18:26:30|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1631903210000|2021-09-17 18:26:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631903240000|2021-09-17 18:27:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631903260000|2021-09-17 18:27:40|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|7
1631903270000|2021-09-17 18:27:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|6
1631903280000|2021-09-17 18:28:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631903340000|2021-09-17 18:29:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631903350000|2021-09-17 18:29:10|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1631903370000|2021-09-17 18:29:30|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1631903380000|2021-09-17 18:29:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631903400000|2021-09-17 18:30:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631903410000|2021-09-17 18:30:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631903460000|2021-09-17 18:31:00|942.2|937.2|942|937|942.2|937.2|942|937|5
1631903470000|2021-09-17 18:31:10|942.1|937.1|942|937|942.1|937.1|942|937|10
1631903480000|2021-09-17 18:31:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|9
1631903490000|2021-09-17 18:31:30|942|937|942|937|942|937|942|937|1
1631903500000|2021-09-17 18:31:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631903540000|2021-09-17 18:32:20|942.1|937.1|942|937|942.1|937.1|942|937|2
1631903550000|2021-09-17 18:32:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1631903560000|2021-09-17 18:32:40|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|5
1631903570000|2021-09-17 18:32:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631903580000|2021-09-17 18:33:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631903590000|2021-09-17 18:33:10|942|937|942|937|942|937|941.9|936.9|3
1631903600000|2021-09-17 18:33:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631903620000|2021-09-17 18:33:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1631903630000|2021-09-17 18:33:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1631903640000|2021-09-17 18:34:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1631903650000|2021-09-17 18:34:10|942|937|942.1|937.1|942.1|937.1|942|937|2
1631903660000|2021-09-17 18:34:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1631903670000|2021-09-17 18:34:30|942|937|942|937|942|937|942|937|1
1631903680000|2021-09-17 18:34:40|942.1|937.1|942.1|937.1|942.1|937.1|942|937|9
1631903690000|2021-09-17 18:34:50|941.9|936.9|941.9|936.9|941.9|936.9|941.7|936.7|5
1631903700000|2021-09-17 18:35:00|942|937|942|937|942|937|942|937|1
1631903710000|2021-09-17 18:35:10|941.9|936.9|942|937|942|937|941.9|936.9|2
1631903720000|2021-09-17 18:35:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1631903730000|2021-09-17 18:35:30|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|5
1631903740000|2021-09-17 18:35:40|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|7
1631903750000|2021-09-17 18:35:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|12
1631903760000|2021-09-17 18:36:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1631903780000|2021-09-17 18:36:20|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1631903790000|2021-09-17 18:36:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1631903800000|2021-09-17 18:36:40|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|12
1631903810000|2021-09-17 18:36:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1631903820000|2021-09-17 18:37:00|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|5
1631903830000|2021-09-17 18:37:10|942.1|937.1|942|937|942.1|937.1|942|937|4
1631903840000|2021-09-17 18:37:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1631903850000|2021-09-17 18:37:30|942|937|942|937|942.1|937.1|942|937|5
1631903860000|2021-09-17 18:37:40|941.9|936.9|942|937|942|937|941.9|936.9|4
1631903880000|2021-09-17 18:38:00|941.9|936.9|942|937|942.1|937.1|941.9|936.9|8
1631903890000|2021-09-17 18:38:10|942.1|937.1|942|937|942.1|937.1|942|937|4
1631903900000|2021-09-17 18:38:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1631903910000|2021-09-17 18:38:30|942|937|942|937|942.1|937.1|942|937|21
1631903920000|2021-09-17 18:38:40|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|3
1631903930000|2021-09-17 18:38:50|942|937|942.1|937.1|942.1|937.1|942|937|2
1631903980000|2021-09-17 18:39:40|942|937|942|937|942|937|942|937|1
1631903990000|2021-09-17 18:39:50|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|13
1631904000000|2021-09-17 18:40:00|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|5
1631904010000|2021-09-17 18:40:10|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1631904020000|2021-09-17 18:40:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1631904030000|2021-09-17 18:40:30|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1631904040000|2021-09-17 18:40:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|8
1631904060000|2021-09-17 18:41:00|942|937|942|937|942|937|941.9|936.9|5
1631904070000|2021-09-17 18:41:10|941.9|936.9|942|937|942|937|941.9|936.9|2
1631904080000|2021-09-17 18:41:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1631904100000|2021-09-17 18:41:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1631904110000|2021-09-17 18:41:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631904120000|2021-09-17 18:42:00|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|3
1631904170000|2021-09-17 18:42:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1631904180000|2021-09-17 18:43:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1631904190000|2021-09-17 18:43:10|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1631904200000|2021-09-17 18:43:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631904210000|2021-09-17 18:43:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631904220000|2021-09-17 18:43:40|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1631904230000|2021-09-17 18:43:50|942|937|942|937|942.1|937.1|942|937|7
1631904240000|2021-09-17 18:44:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1631904250000|2021-09-17 18:44:10|942|937|942|937|942|937|942|937|1
1631904260000|2021-09-17 18:44:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1631904270000|2021-09-17 18:44:30|942|937|942|937|942.1|937.1|942|937|3
1631904280000|2021-09-17 18:44:40|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1631904290000|2021-09-17 18:44:50|942|937|942.4|937.4|942.4|937.4|942|937|5
1631904300000|2021-09-17 18:45:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1631904310000|2021-09-17 18:45:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|6
1631904320000|2021-09-17 18:45:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631904350000|2021-09-17 18:45:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1631904380000|2021-09-17 18:46:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631904390000|2021-09-17 18:46:30|942.8|937.8|942.9|937.9|942.9|937.9|942.7|937.7|4
1631904410000|2021-09-17 18:46:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1631904420000|2021-09-17 18:47:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1631904430000|2021-09-17 18:47:10|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1631904440000|2021-09-17 18:47:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|8
1631904450000|2021-09-17 18:47:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|6
1631904460000|2021-09-17 18:47:40|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|13
1631904470000|2021-09-17 18:47:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|18
1631904480000|2021-09-17 18:48:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1631904510000|2021-09-17 18:48:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631904520000|2021-09-17 18:48:40|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|10
1631904540000|2021-09-17 18:49:00|943|938|943|938|943|938|942.9|937.9|5
1631904560000|2021-09-17 18:49:20|942.9|937.9|942.9|937.9|943|938|942.9|937.9|5
1631904570000|2021-09-17 18:49:30|943|938|943|938|943|938|942.9|937.9|7
1631904580000|2021-09-17 18:49:40|942.9|937.9|943|938|943|938|942.9|937.9|8
1631904590000|2021-09-17 18:49:50|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|3
1631904600000|2021-09-17 18:50:00|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|4
1631904610000|2021-09-17 18:50:10|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1631904620000|2021-09-17 18:50:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1631904630000|2021-09-17 18:50:30|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1631904670000|2021-09-17 18:51:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1631904680000|2021-09-17 18:51:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1631904700000|2021-09-17 18:51:40|943|938|943.1|938.1|943.1|938.1|943|938|4
1631904710000|2021-09-17 18:51:50|943|938|943|938|943.1|938.1|943|938|7
1631904720000|2021-09-17 18:52:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631904730000|2021-09-17 18:52:10|943|938|942.9|937.9|943|938|942.9|937.9|4
1631904760000|2021-09-17 18:52:40|942.8|937.8|942.9|937.9|943|938|942.8|937.8|6
1631904770000|2021-09-17 18:52:50|943|938|942.9|937.9|943|938|942.9|937.9|6
1631904780000|2021-09-17 18:53:00|943|938|942.9|937.9|943|938|942.9|937.9|6
1631904790000|2021-09-17 18:53:10|943|938|942.9|937.9|943|938|942.9|937.9|6
1631904810000|2021-09-17 18:53:30|943|938|943|938|943|938|943|938|1
1631904820000|2021-09-17 18:53:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631904830000|2021-09-17 18:53:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631904840000|2021-09-17 18:54:00|942.9|937.9|943|938|943|938|942.9|937.9|2
1631904850000|2021-09-17 18:54:10|943.1|938.1|943|938|943.1|938.1|943|938|2
1631904880000|2021-09-17 18:54:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631904900000|2021-09-17 18:55:00|943|938|942.9|937.9|943.1|938.1|942.8|937.8|14
1631904910000|2021-09-17 18:55:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1631904920000|2021-09-17 18:55:20|943|938|942.9|937.9|943|938|942.9|937.9|2
1631904930000|2021-09-17 18:55:30|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1631904960000|2021-09-17 18:56:00|943|938|943|938|943|938|942.9|937.9|5
1631904980000|2021-09-17 18:56:20|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1631904990000|2021-09-17 18:56:30|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1631905000000|2021-09-17 18:56:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1631905010000|2021-09-17 18:56:50|943|938|942.9|937.9|943|938|942.9|937.9|2
1631905040000|2021-09-17 18:57:20|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1631905050000|2021-09-17 18:57:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631905070000|2021-09-17 18:57:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631905080000|2021-09-17 18:58:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631905090000|2021-09-17 18:58:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1631905100000|2021-09-17 18:58:20|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1631905110000|2021-09-17 18:58:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631905120000|2021-09-17 18:58:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631905140000|2021-09-17 18:59:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1631905160000|2021-09-17 18:59:20|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|11
1631905170000|2021-09-17 18:59:30|942.5|937.5|942.3|937.3|942.6|937.6|942.3|937.3|11
1631905180000|2021-09-17 18:59:40|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|9
1631905190000|2021-09-17 18:59:50|942.1|937.1|942|937|942.2|937.2|942|937|8
1631905200000|2021-09-17 19:00:00|942.1|937.1|942.6|937.6|942.7|937.7|942.1|937.1|12
1631905210000|2021-09-17 19:00:10|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|6
1631905220000|2021-09-17 19:00:20|942.3|937.3|942.5|937.5|942.6|937.6|942.3|937.3|14
1631905230000|2021-09-17 19:00:30|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|8
1631905240000|2021-09-17 19:00:40|942.4|937.4|942.5|937.5|942.6|937.6|942.3|937.3|14
1631905250000|2021-09-17 19:00:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|13
1631905260000|2021-09-17 19:01:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1631905270000|2021-09-17 19:01:10|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|10
1631905280000|2021-09-17 19:01:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1631905290000|2021-09-17 19:01:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631905300000|2021-09-17 19:01:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1631905320000|2021-09-17 19:02:00|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|3
1631905360000|2021-09-17 19:02:40|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1631905380000|2021-09-17 19:03:00|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|7
1631905390000|2021-09-17 19:03:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|6
1631905400000|2021-09-17 19:03:20|943|938|942.9|937.9|943|938|942.9|937.9|6
1631905410000|2021-09-17 19:03:30|943|938|943.1|938.1|943.1|938.1|942.9|937.9|9
1631905450000|2021-09-17 19:04:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1631905460000|2021-09-17 19:04:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1631905480000|2021-09-17 19:04:40|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|5
1631905500000|2021-09-17 19:05:00|943.2|938.2|943|938|943.2|938.2|943|938|11
1631905510000|2021-09-17 19:05:10|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1631905570000|2021-09-17 19:06:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1631905580000|2021-09-17 19:06:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1631905590000|2021-09-17 19:06:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1631905610000|2021-09-17 19:06:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1631905620000|2021-09-17 19:07:00|943.1|938.1|943|938|943.1|938.1|943|938|2
1631905630000|2021-09-17 19:07:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1631905640000|2021-09-17 19:07:20|942.9|937.9|943|938|943|938|942.9|937.9|4
1631905650000|2021-09-17 19:07:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1631905660000|2021-09-17 19:07:40|943|938|943|938|943|938|943|938|1
1631905680000|2021-09-17 19:08:00|942.9|937.9|942.8|937.8|943|938|942.8|937.8|3
1631905690000|2021-09-17 19:08:10|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|4
1631905700000|2021-09-17 19:08:20|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1631905710000|2021-09-17 19:08:30|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|6
1631905720000|2021-09-17 19:08:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1631905740000|2021-09-17 19:09:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631905750000|2021-09-17 19:09:10|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1631905760000|2021-09-17 19:09:20|943|938|943|938|943|938|943|938|1
1631905800000|2021-09-17 19:10:00|942.9|937.9|943|938|943|938|942.9|937.9|8
1631905830000|2021-09-17 19:10:30|943.1|938.1|943|938|943.1|938.1|943|938|2
1631905840000|2021-09-17 19:10:40|943.1|938.1|943|938|943.1|938.1|943|938|2
1631905860000|2021-09-17 19:11:00|942.9|937.9|942.8|937.8|943|938|942.8|937.8|8
1631905870000|2021-09-17 19:11:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1631905880000|2021-09-17 19:11:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1631905890000|2021-09-17 19:11:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1631905900000|2021-09-17 19:11:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1631905910000|2021-09-17 19:11:50|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1631905920000|2021-09-17 19:12:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|12
1631905930000|2021-09-17 19:12:10|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1631905940000|2021-09-17 19:12:20|942.5|937.5|942.3|937.3|942.6|937.6|942.3|937.3|8
1631905950000|2021-09-17 19:12:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1631905960000|2021-09-17 19:12:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631906000000|2021-09-17 19:13:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631906020000|2021-09-17 19:13:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631906040000|2021-09-17 19:14:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1631906070000|2021-09-17 19:14:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631906100000|2021-09-17 19:15:00|942.1|937.1|941.8|936.8|942.1|937.1|941.7|936.7|9
1631906110000|2021-09-17 19:15:10|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1631906200000|2021-09-17 19:16:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1631906210000|2021-09-17 19:16:50|942|937|942|937|942|937|941.9|936.9|3
1631906220000|2021-09-17 19:17:00|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|3
1631906230000|2021-09-17 19:17:10|942|937|942|937|942|937|942|937|1
1631906240000|2021-09-17 19:17:20|942.1|937.1|942|937|942.1|937.1|942|937|6
1631906250000|2021-09-17 19:17:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1631906280000|2021-09-17 19:18:00|942|937|942|937|942|937|942|937|1
1631906290000|2021-09-17 19:18:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631906300000|2021-09-17 19:18:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1631906310000|2021-09-17 19:18:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1631906320000|2021-09-17 19:18:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1631906340000|2021-09-17 19:19:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631906350000|2021-09-17 19:19:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1631906410000|2021-09-17 19:20:10|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1631906440000|2021-09-17 19:20:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1631906450000|2021-09-17 19:20:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631906460000|2021-09-17 19:21:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1631906470000|2021-09-17 19:21:10|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|9
1631906540000|2021-09-17 19:22:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1631906560000|2021-09-17 19:22:40|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1631906600000|2021-09-17 19:23:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1631906610000|2021-09-17 19:23:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1631906680000|2021-09-17 19:24:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|8
1631906690000|2021-09-17 19:24:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1631906700000|2021-09-17 19:25:00|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1631906710000|2021-09-17 19:25:10|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|4
1631906720000|2021-09-17 19:25:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631906750000|2021-09-17 19:25:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1631906770000|2021-09-17 19:26:10|942|937|942|937|942.1|937.1|941.9|936.9|4
1631906780000|2021-09-17 19:26:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1631906800000|2021-09-17 19:26:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1631906820000|2021-09-17 19:27:00|941.9|936.9|942|937|942|937|941.9|936.9|6
1631906830000|2021-09-17 19:27:10|941.9|936.9|942|937|942|937|941.9|936.9|6
1631906850000|2021-09-17 19:27:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1631906910000|2021-09-17 19:28:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1631906960000|2021-09-17 19:29:20|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|5
1631906980000|2021-09-17 19:29:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631906990000|2021-09-17 19:29:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1631907000000|2021-09-17 19:30:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1631907010000|2021-09-17 19:30:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631907020000|2021-09-17 19:30:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1631907030000|2021-09-17 19:30:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631907050000|2021-09-17 19:30:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631907060000|2021-09-17 19:31:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631907070000|2021-09-17 19:31:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631907100000|2021-09-17 19:31:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1631907110000|2021-09-17 19:31:50|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1631907120000|2021-09-17 19:32:00|942|937|942|937|942|937|942|937|1
1631907130000|2021-09-17 19:32:10|941.8|936.8|942|937|942|937|941.7|936.7|12
1631907140000|2021-09-17 19:32:20|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|19
1631907150000|2021-09-17 19:32:30|942|937|941.9|936.9|942|937|941.9|936.9|2
1631907160000|2021-09-17 19:32:40|942|937|941.9|936.9|942|937|941.9|936.9|2
1631907170000|2021-09-17 19:32:50|942|937|941.9|936.9|942|937|941.9|936.9|2
1631907180000|2021-09-17 19:33:00|942|937|942|937|942|937|941.9|936.9|3
1631907190000|2021-09-17 19:33:10|942.1|937.1|942|937|942.1|937.1|942|937|10
1631907200000|2021-09-17 19:33:20|942.1|937.1|942|937|942.1|937.1|942|937|4
1631907210000|2021-09-17 19:33:30|941.9|936.9|942|937|942|937|941.9|936.9|2
1631907220000|2021-09-17 19:33:40|941.9|936.9|942|937|942|937|941.9|936.9|14
1631907240000|2021-09-17 19:34:00|942.1|937.1|942|937|942.1|937.1|942|937|2
1631907250000|2021-09-17 19:34:10|942.1|937.1|942|937|942.1|937.1|942|937|8
1631907290000|2021-09-17 19:34:50|941.9|936.9|941.9|936.9|942|937|941.8|936.8|5
1631907300000|2021-09-17 19:35:00|942|937|942|937|942|937|941.9|936.9|11
1631907310000|2021-09-17 19:35:10|941.9|936.9|942|937|942.1|937.1|941.9|936.9|10
1631907320000|2021-09-17 19:35:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1631907330000|2021-09-17 19:35:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1631907340000|2021-09-17 19:35:40|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1631907350000|2021-09-17 19:35:50|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1631907370000|2021-09-17 19:36:10|943.1|938.1|943|938|943.1|938.1|943|938|4
1631907380000|2021-09-17 19:36:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1631907420000|2021-09-17 19:37:00|942.8|937.8|943.6|938.6|943.7|938.7|942.8|937.8|12
1631907430000|2021-09-17 19:37:10|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|11
1631907440000|2021-09-17 19:37:20|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|10
1631907450000|2021-09-17 19:37:30|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1631907460000|2021-09-17 19:37:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|14
1631907470000|2021-09-17 19:37:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|9
1631907480000|2021-09-17 19:38:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1631907490000|2021-09-17 19:38:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631907500000|2021-09-17 19:38:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1631907530000|2021-09-17 19:38:50|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|3
1631907540000|2021-09-17 19:39:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1631907550000|2021-09-17 19:39:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|6
1631907560000|2021-09-17 19:39:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|6
1631907580000|2021-09-17 19:39:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631907590000|2021-09-17 19:39:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1631907600000|2021-09-17 19:40:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631907610000|2021-09-17 19:40:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631907620000|2021-09-17 19:40:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631907650000|2021-09-17 19:40:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631907660000|2021-09-17 19:41:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631907670000|2021-09-17 19:41:10|944|939|944|939|944|939|944|939|1
1631907700000|2021-09-17 19:41:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631907740000|2021-09-17 19:42:20|944|939|944|939|944.1|939.1|944|939|3
1631907770000|2021-09-17 19:42:50|943.9|938.9|944|939|944|939|943.9|938.9|8
1631907780000|2021-09-17 19:43:00|943.9|938.9|943.9|938.9|944|939|943.9|938.9|5
1631907790000|2021-09-17 19:43:10|944|939|944|939|944|939|943.9|938.9|11
1631907800000|2021-09-17 19:43:20|943.9|938.9|944|939|944|939|943.9|938.9|18
1631907810000|2021-09-17 19:43:30|943.9|938.9|944|939|944|939|943.9|938.9|8
1631907830000|2021-09-17 19:43:50|944.1|939.1|944.2|939.2|944.2|939.2|944|939|3
1631907840000|2021-09-17 19:44:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631907850000|2021-09-17 19:44:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631907870000|2021-09-17 19:44:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1631907900000|2021-09-17 19:45:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631907910000|2021-09-17 19:45:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1631907920000|2021-09-17 19:45:20|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1631907930000|2021-09-17 19:45:30|943.7|938.7|943.9|938.9|944|939|943.7|938.7|6
1631907940000|2021-09-17 19:45:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1631907950000|2021-09-17 19:45:50|944|939|944|939|944.1|939.1|944|939|11
1631907960000|2021-09-17 19:46:00|944.1|939.1|944.2|939.2|944.2|939.2|944|939|3
1631907970000|2021-09-17 19:46:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|6
1631907990000|2021-09-17 19:46:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631908000000|2021-09-17 19:46:40|944|939|944|939|944|939|944|939|1
1631908030000|2021-09-17 19:47:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631908040000|2021-09-17 19:47:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1631908050000|2021-09-17 19:47:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1631908060000|2021-09-17 19:47:40|944|939|943.9|938.9|944|939|943.9|938.9|6
1631908070000|2021-09-17 19:47:50|944|939|943.9|938.9|944|939|943.9|938.9|10
1631908080000|2021-09-17 19:48:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631908090000|2021-09-17 19:48:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|4
1631908100000|2021-09-17 19:48:20|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|3
1631908110000|2021-09-17 19:48:30|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|8
1631908120000|2021-09-17 19:48:40|943.7|938.7|943.9|938.9|944|939|943.7|938.7|3
1631908140000|2021-09-17 19:49:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631908150000|2021-09-17 19:49:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1631908190000|2021-09-17 19:49:50|944|939|944|939|944|939|943.9|938.9|3
1631908220000|2021-09-17 19:50:20|943.9|938.9|944|939|944|939|943.9|938.9|8
1631908250000|2021-09-17 19:50:50|943.9|938.9|943.9|938.9|944|939|943.9|938.9|9
1631908260000|2021-09-17 19:51:00|944|939|944|939|944|939|943.9|938.9|3
1631908280000|2021-09-17 19:51:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631908310000|2021-09-17 19:51:50|944|939|944|939|944|939|944|939|1
1631908320000|2021-09-17 19:52:00|943.9|938.9|943.7|938.7|944.1|939.1|943.7|938.7|7
1631908330000|2021-09-17 19:52:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1631908340000|2021-09-17 19:52:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1631908370000|2021-09-17 19:52:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631908380000|2021-09-17 19:53:00|943.9|938.9|943.9|938.9|944|939|943.9|938.9|11
1631908390000|2021-09-17 19:53:10|943.8|938.8|943.9|938.9|944|939|943.8|938.8|24
1631908400000|2021-09-17 19:53:20|944|939|943.9|938.9|944|939|943.9|938.9|50
1631908410000|2021-09-17 19:53:30|944|939|944.1|939.1|944.1|939.1|944|939|18
1631908420000|2021-09-17 19:53:40|944|939|944.1|939.1|944.1|939.1|944|939|6
1631908430000|2021-09-17 19:53:50|944|939|944.1|939.1|944.1|939.1|944|939|22
1631908440000|2021-09-17 19:54:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631908450000|2021-09-17 19:54:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1631908470000|2021-09-17 19:54:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|9
1631908490000|2021-09-17 19:54:50|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|7
1631908500000|2021-09-17 19:55:00|944.2|939.2|944.1|939.1|944.2|939.2|944|939|25
1631908510000|2021-09-17 19:55:10|944|939|943.8|938.8|944.1|939.1|943.8|938.8|19
1631908520000|2021-09-17 19:55:20|943.9|938.9|943.7|938.7|943.9|938.9|943.6|938.6|7
1631908530000|2021-09-17 19:55:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|17
1631908540000|2021-09-17 19:55:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|6
1631908550000|2021-09-17 19:55:50|943.5|938.5|943.6|938.6|943.6|938.6|943.4|938.4|14
1631908560000|2021-09-17 19:56:00|943.5|938.5|943.8|938.8|943.9|938.9|943.5|938.5|13
1631908570000|2021-09-17 19:56:10|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|22
1631908580000|2021-09-17 19:56:20|943.9|938.9|944|939|944|939|943.8|938.8|20
1631908590000|2021-09-17 19:56:30|943.9|938.9|944|939|944|939|943.9|938.9|28
1631908600000|2021-09-17 19:56:40|943.9|938.9|944|939|944|939|943.9|938.9|10
1631908610000|2021-09-17 19:56:50|943.9|938.9|944|939|944|939|943.9|938.9|16
1631908620000|2021-09-17 19:57:00|944.1|939.1|944.3|939.3|944.3|939.3|944|939|12
1631908630000|2021-09-17 19:57:10|944|939|944.3|939.3|944.3|939.3|943.9|938.9|16
1631908640000|2021-09-17 19:57:20|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1631908650000|2021-09-17 19:57:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1631908660000|2021-09-17 19:57:40|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|5
1631908670000|2021-09-17 19:57:50|944.2|939.2|944.1|939.1|944.2|939.2|944|939|9
1631908680000|2021-09-17 19:58:00|944.2|939.2|944.2|939.2|944.4|939.4|944.2|939.2|4
1631908690000|2021-09-17 19:58:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1631908700000|2021-09-17 19:58:20|944.1|939.1|944.1|939.1|944.1|939.1|943.9|938.9|15
1631908710000|2021-09-17 19:58:30|944|939|944.2|939.2|944.2|939.2|944|939|5
1631908720000|2021-09-17 19:58:40|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|6
1631908730000|2021-09-17 19:58:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1631908740000|2021-09-17 19:59:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1631908760000|2021-09-17 19:59:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|8
1631908770000|2021-09-17 19:59:30|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|13
1631908780000|2021-09-17 19:59:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1631908790000|2021-09-17 19:59:50|944.2|939.2|943.9|938.9|944.2|939.2|943.8|938.8|12
1631908800000|2021-09-17 20:00:00|943.8|938.8|943.9|938.9|944.1|939.1|943.8|938.8|5
1631908810000|2021-09-17 20:00:10|944|939|943.9|938.9|944|939|943.9|938.9|2
1631908820000|2021-09-17 20:00:20|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|11
1631908850000|2021-09-17 20:00:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1631908860000|2021-09-17 20:01:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631908880000|2021-09-17 20:01:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631908890000|2021-09-17 20:01:30|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1631908920000|2021-09-17 20:02:00|943.9|938.9|943.9|938.9|944|939|943.8|938.8|4
1631908930000|2021-09-17 20:02:10|944|939|943.9|938.9|944|939|943.9|938.9|2
1631908970000|2021-09-17 20:02:50|944|939|944|939|944|939|944|939|1
1631908980000|2021-09-17 20:03:00|944.1|939.1|944|939|944.1|939.1|944|939|4
1631908990000|2021-09-17 20:03:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631909040000|2021-09-17 20:04:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1631909110000|2021-09-17 20:05:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631909120000|2021-09-17 20:05:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631909180000|2021-09-17 20:06:20|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1631909190000|2021-09-17 20:06:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1631909210000|2021-09-17 20:06:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631909250000|2021-09-17 20:07:30|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1631909430000|2021-09-17 20:10:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1631909580000|2021-09-17 20:13:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1631909620000|2021-09-17 20:13:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1631909680000|2021-09-17 20:14:40|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|2
1631909760000|2021-09-17 20:16:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1631909820000|2021-09-17 20:17:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1631909830000|2021-09-17 20:17:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631909840000|2021-09-17 20:17:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1631909870000|2021-09-17 20:17:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631909880000|2021-09-17 20:18:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1631910200000|2021-09-17 20:23:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631910330000|2021-09-17 20:25:30|944|939|944|939|944|939|944|939|1
1631910380000|2021-09-17 20:26:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631910480000|2021-09-17 20:28:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631910490000|2021-09-17 20:28:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1631910590000|2021-09-17 20:29:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631910600000|2021-09-17 20:30:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631910620000|2021-09-17 20:30:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1631910630000|2021-09-17 20:30:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631910710000|2021-09-17 20:31:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631910800000|2021-09-17 20:33:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631910840000|2021-09-17 20:34:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1631910960000|2021-09-17 20:36:00|944|939|944.1|939.1|944.2|939.2|944|939|4
1631911010000|2021-09-17 20:36:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1631911020000|2021-09-17 20:37:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631911060000|2021-09-17 20:37:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1631911080000|2021-09-17 20:38:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1631911100000|2021-09-17 20:38:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631911140000|2021-09-17 20:39:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631911200000|2021-09-17 20:40:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1631911210000|2021-09-17 20:40:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1631911230000|2021-09-17 20:40:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631911240000|2021-09-17 20:40:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631911260000|2021-09-17 20:41:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1631911350000|2021-09-17 20:42:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631911380000|2021-09-17 20:43:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1631911390000|2021-09-17 20:43:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631911450000|2021-09-17 20:44:10|942.5|937.5|944.2|939.2|946.1|941.1|942.5|937.5|4
1631911470000|2021-09-17 20:44:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631911490000|2021-09-17 20:44:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631911500000|2021-09-17 20:45:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1631911550000|2021-09-17 20:45:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1631911610000|2021-09-17 20:46:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1631911640000|2021-09-17 20:47:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1631911650000|2021-09-17 20:47:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1631911660000|2021-09-17 20:47:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631911730000|2021-09-17 20:48:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1631911740000|2021-09-17 20:49:00|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|2
1631911750000|2021-09-17 20:49:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1631911760000|2021-09-17 20:49:20|944.2|939.2|944.3|939.3|944.4|939.4|944.1|939.1|7
1631911770000|2021-09-17 20:49:30|944.2|939.2|944.6|939.6|944.6|939.6|944.1|939.1|6
1631911780000|2021-09-17 20:49:40|944.5|939.5|944.3|939.3|944.6|939.6|944.3|939.3|3
1631911790000|2021-09-17 20:49:50|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|5
1631911810000|2021-09-17 20:50:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1631911910000|2021-09-17 20:51:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1631912100000|2021-09-17 20:55:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1631912120000|2021-09-17 20:55:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1631912130000|2021-09-17 20:55:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1631912140000|2021-09-17 20:55:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1631912200000|2021-09-17 20:56:40|944|939|944.5|939.5|944.5|939.5|944|939|2
1631912270000|2021-09-17 20:57:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1631912320000|2021-09-17 20:58:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1632088860000|2021-09-19 22:01:00|949.6|936.8|949.4|937.2|949.6|937.2|949.2|936.8|14
1632088870000|2021-09-19 22:01:10|949.3|937.3|949.4|937.4|949.4|937.5|949.3|937.3|4
1632088880000|2021-09-19 22:01:20|949.3|937.5|949.1|937.3|949.3|937.5|949.1|937.3|3
1632088890000|2021-09-19 22:01:30|949|937.2|949|937.2|949|937.2|949|937.2|2
1632088910000|2021-09-19 22:01:50|948.7|937.3|949.8|938|949.8|938|948.7|937|10
1632088920000|2021-09-19 22:02:00|950|938.2|946.7|941.4|950|941.4|946.5|937.9|4
1632088930000|2021-09-19 22:02:10|946.9|941.6|947.1|941.8|947.1|941.8|946.9|941.6|3
1632088940000|2021-09-19 22:02:20|947.2|941.9|947|941.7|947.2|941.9|946.8|941.5|6
1632088950000|2021-09-19 22:02:30|947.1|941.8|947.1|941.8|947.1|941.8|947|941.7|5
1632088960000|2021-09-19 22:02:40|947|941.7|947|941.7|947.1|941.8|947|941.7|3
1632088970000|2021-09-19 22:02:50|947.3|942|947.2|942.2|947.3|942.2|947.2|942|2
1632088990000|2021-09-19 22:03:10|947.1|942.1|946.9|941.9|947.1|942.1|946.9|941.9|3
1632089000000|2021-09-19 22:03:20|947|942|946.4|941.4|947|942|946.2|941.2|7
1632089010000|2021-09-19 22:03:30|946.5|941.5|946.4|941.4|946.6|941.6|946.3|941.3|7
1632089020000|2021-09-19 22:03:40|946.3|941.3|945.7|940.7|946.3|941.3|945.7|940.7|5
1632089030000|2021-09-19 22:03:50|945.8|940.8|948.7|937.6|948.8|940.8|945.7|937.6|13
1632089040000|2021-09-19 22:04:00|948.8|937.7|948.8|937.7|948.8|937.7|948.8|937.6|4
1632089050000|2021-09-19 22:04:10|948.9|937.6|948.8|937.7|948.9|937.7|948.8|937.6|4
1632089070000|2021-09-19 22:04:30|948.7|937.6|949.1|937.9|949.3|938.4|948.7|937.6|4
1632089090000|2021-09-19 22:04:50|949.3|938|949.2|938|949.3|938|949.2|938|2
1632089100000|2021-09-19 22:05:00|949.3|938.2|948.9|937.6|949.5|938.2|948.9|937.6|8
1632089110000|2021-09-19 22:05:10|948.8|937.5|948.9|937.5|948.9|937.5|948.8|937.5|2
1632089120000|2021-09-19 22:05:20|949|937.6|949|937.6|949|937.6|949|937.6|2
1632089130000|2021-09-19 22:05:30|948.9|937.2|948.6|937.2|948.9|937.2|948.6|937.2|2
1632089150000|2021-09-19 22:05:50||937.3||937.3||937.3||937.2|3
1632089160000|2021-09-19 22:06:00|948.5|937.2|948.6|937.3|948.6|937.3|948.5|937.2|8
1632089170000|2021-09-19 22:06:10||937.2||937.2||937.2||937.2|1
1632089180000|2021-09-19 22:06:20|948.7|937.3|948.7|937.4|948.7|937.4|948.7|937.2|5
1632089190000|2021-09-19 22:06:30|945.6|940.1|945.6|940.6|946.1|941.1|945.6|940.1|4
1632089210000|2021-09-19 22:06:50|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1632089220000|2021-09-19 22:07:00|945.7|940.7|945.6|940.6|946.2|941.2|945.6|940.6|7
1632089230000|2021-09-19 22:07:10|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|4
1632089240000|2021-09-19 22:07:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632089270000|2021-09-19 22:07:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1632089280000|2021-09-19 22:08:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632089300000|2021-09-19 22:08:20|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1632089370000|2021-09-19 22:09:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632089380000|2021-09-19 22:09:40|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|2
1632089420000|2021-09-19 22:10:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1632089430000|2021-09-19 22:10:30|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|3
1632089440000|2021-09-19 22:10:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1632089450000|2021-09-19 22:10:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1632089490000|2021-09-19 22:11:30|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1632089510000|2021-09-19 22:11:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1632089520000|2021-09-19 22:12:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|4
1632089530000|2021-09-19 22:12:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1632089560000|2021-09-19 22:12:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1632089570000|2021-09-19 22:12:50|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1632089580000|2021-09-19 22:13:00|945.5|940.5|945.8|940.8|945.9|940.9|945.4|940.4|6
1632089590000|2021-09-19 22:13:10|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|4
1632089600000|2021-09-19 22:13:20|946.1|941.1|946.1|941.1|946.2|941.2|946|941|4
1632089610000|2021-09-19 22:13:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1632089620000|2021-09-19 22:13:40|946|941|946.1|941.1|946.3|941.3|946|941|5
1632089630000|2021-09-19 22:13:50|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1632089640000|2021-09-19 22:14:00|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1632089650000|2021-09-19 22:14:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632089660000|2021-09-19 22:14:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1632089670000|2021-09-19 22:14:30|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|4
1632089700000|2021-09-19 22:15:00|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|3
1632089710000|2021-09-19 22:15:10|945.1|940.1|943.9|938.9|945.1|940.1|943.9|938.9|17
1632089720000|2021-09-19 22:15:20|944|939|944|939|944|939|944|939|1
1632089730000|2021-09-19 22:15:30|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|4
1632089740000|2021-09-19 22:15:40|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|8
1632089750000|2021-09-19 22:15:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1632089760000|2021-09-19 22:16:00|943.6|938.6|943.7|938.7|943.8|938.8|943.5|938.5|8
1632089780000|2021-09-19 22:16:20|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1632089790000|2021-09-19 22:16:30|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1632089800000|2021-09-19 22:16:40|944.1|939.1|944.4|939.4|944.6|939.6|944.1|939.1|6
1632089820000|2021-09-19 22:17:00|944.3|939.3|944.2|939.2|944.5|939.5|944.2|939.2|10
1632089830000|2021-09-19 22:17:10|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1632089840000|2021-09-19 22:17:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1632089850000|2021-09-19 22:17:30|944|939|944.2|939.2|944.2|939.2|944|939|3
1632089860000|2021-09-19 22:17:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1632089870000|2021-09-19 22:17:50|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|2
1632089880000|2021-09-19 22:18:00|944|939|943.9|938.9|944.1|939.1|943.9|938.9|20
1632089890000|2021-09-19 22:18:10|944|939|944|939|944|939|943.9|938.9|9
1632089900000|2021-09-19 22:18:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|5
1632089910000|2021-09-19 22:18:30|944|939|943.9|938.9|944|939|943.9|938.9|6
1632089920000|2021-09-19 22:18:40|944|939|944|939|944|939|943.9|938.9|3
1632089930000|2021-09-19 22:18:50|943.9|938.9|944|939|944|939|943.9|938.9|4
1632089970000|2021-09-19 22:19:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1632089980000|2021-09-19 22:19:40|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1632089990000|2021-09-19 22:19:50|944.2|939.2|943.9|938.9|944.2|939.2|943.9|938.9|4
1632090000000|2021-09-19 22:20:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1632090020000|2021-09-19 22:20:20|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1632090030000|2021-09-19 22:20:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1632090060000|2021-09-19 22:21:00|944|939|944|939|944|939|944|939|1
1632090080000|2021-09-19 22:21:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1632090090000|2021-09-19 22:21:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1632090150000|2021-09-19 22:22:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1632090160000|2021-09-19 22:22:40|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|4
1632090180000|2021-09-19 22:23:00|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|2
1632090210000|2021-09-19 22:23:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1632090230000|2021-09-19 22:23:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1632090240000|2021-09-19 22:24:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1632090270000|2021-09-19 22:24:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1632090290000|2021-09-19 22:24:50|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1632090300000|2021-09-19 22:25:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1632090320000|2021-09-19 22:25:20|943.1|938.1|943.4|938.4|943.5|938.5|943.1|938.1|4
1632090400000|2021-09-19 22:26:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1632090410000|2021-09-19 22:26:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1632090420000|2021-09-19 22:27:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632090510000|2021-09-19 22:28:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632090530000|2021-09-19 22:28:50|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1632090540000|2021-09-19 22:29:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1632090570000|2021-09-19 22:29:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1632090580000|2021-09-19 22:29:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1632090640000|2021-09-19 22:30:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1632090650000|2021-09-19 22:30:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1632090680000|2021-09-19 22:31:20|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1632090690000|2021-09-19 22:31:30|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1632090720000|2021-09-19 22:32:00|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1632090730000|2021-09-19 22:32:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1632090740000|2021-09-19 22:32:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1632090770000|2021-09-19 22:32:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632090810000|2021-09-19 22:33:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632090820000|2021-09-19 22:33:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1632090840000|2021-09-19 22:34:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|5
1632090850000|2021-09-19 22:34:10|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1632090870000|2021-09-19 22:34:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1632090900000|2021-09-19 22:35:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1632090910000|2021-09-19 22:35:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632090920000|2021-09-19 22:35:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1632090930000|2021-09-19 22:35:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1632090970000|2021-09-19 22:36:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1632090980000|2021-09-19 22:36:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1632090990000|2021-09-19 22:36:30|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1632091020000|2021-09-19 22:37:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1632091030000|2021-09-19 22:37:10|944|939|944|939|944|939|944|939|1
1632091060000|2021-09-19 22:37:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1632091070000|2021-09-19 22:37:50|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|3
1632091080000|2021-09-19 22:38:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1632091090000|2021-09-19 22:38:10|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1632091100000|2021-09-19 22:38:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1632091110000|2021-09-19 22:38:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1632091120000|2021-09-19 22:38:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1632091140000|2021-09-19 22:39:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1632091150000|2021-09-19 22:39:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632091190000|2021-09-19 22:39:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1632091200000|2021-09-19 22:40:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1632091320000|2021-09-19 22:42:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1632091330000|2021-09-19 22:42:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1632091340000|2021-09-19 22:42:20|944.1|939.1|944|939|944.1|939.1|944|939|2
1632091350000|2021-09-19 22:42:30|943.9|938.9|944.1|939.1|944.2|939.2|943.9|938.9|6
1632091360000|2021-09-19 22:42:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1632091450000|2021-09-19 22:44:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1632091460000|2021-09-19 22:44:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1632091470000|2021-09-19 22:44:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1632091480000|2021-09-19 22:44:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1632091500000|2021-09-19 22:45:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1632091510000|2021-09-19 22:45:10|944.6|939.6|945|940|945|940|944.6|939.6|4
1632091570000|2021-09-19 22:46:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1632091580000|2021-09-19 22:46:20|945|940|945.1|940.1|945.1|940.1|945|940|2
1632091600000|2021-09-19 22:46:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1632091620000|2021-09-19 22:47:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1632091650000|2021-09-19 22:47:30|945|940|945.1|940.1|945.1|940.1|945|940|2
1632091660000|2021-09-19 22:47:40|944.8|939.8|945.1|940.1|945.1|940.1|944.8|939.8|2
1632091670000|2021-09-19 22:47:50|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1632091680000|2021-09-19 22:48:00|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1632091690000|2021-09-19 22:48:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1632091700000|2021-09-19 22:48:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1632091730000|2021-09-19 22:48:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1632091740000|2021-09-19 22:49:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1632091760000|2021-09-19 22:49:20|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|4
1632091780000|2021-09-19 22:49:40|945.5|940.5|945.7|940.7|945.7|940.7|945.4|940.4|3
1632091800000|2021-09-19 22:50:00|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1632091810000|2021-09-19 22:50:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1632091820000|2021-09-19 22:50:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632091840000|2021-09-19 22:50:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1632091850000|2021-09-19 22:50:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1632091860000|2021-09-19 22:51:00|945.6|940.6|945.4|940.4|945.8|940.8|945.3|940.3|5
1632091870000|2021-09-19 22:51:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632091880000|2021-09-19 22:51:20|946|941|946|941|946|941|946|941|1
1632091890000|2021-09-19 22:51:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1632091900000|2021-09-19 22:51:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1632091910000|2021-09-19 22:51:50|945.4|940.4|945.9|940.9|945.9|940.9|945.4|940.4|8
1632091920000|2021-09-19 22:52:00|946|941|946|941|946|941|946|941|1
1632091940000|2021-09-19 22:52:20|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1632091950000|2021-09-19 22:52:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1632091960000|2021-09-19 22:52:40|945.6|940.6|945|940|945.6|940.6|944.9|939.9|5
1632091970000|2021-09-19 22:52:50|945.2|940.2|945.5|940.5|945.5|940.5|945.2|940.2|2
1632091980000|2021-09-19 22:53:00|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1632092010000|2021-09-19 22:53:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|8
1632092020000|2021-09-19 22:53:40|945.6|940.6|945.9|940.9|945.9|940.9|945.5|940.5|4
1632092100000|2021-09-19 22:55:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1632092110000|2021-09-19 22:55:10|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|2
1632092120000|2021-09-19 22:55:20|945.1|940.1|945.2|940.2|945.2|940.2|945|940|3
1632092140000|2021-09-19 22:55:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1632092160000|2021-09-19 22:56:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1632092190000|2021-09-19 22:56:30|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1632092260000|2021-09-19 22:57:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1632092400000|2021-09-19 23:00:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1632092410000|2021-09-19 23:00:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1632092420000|2021-09-19 23:00:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1632092430000|2021-09-19 23:00:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1632092440000|2021-09-19 23:00:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1632092500000|2021-09-19 23:01:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1632092560000|2021-09-19 23:02:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1632092580000|2021-09-19 23:03:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1632092600000|2021-09-19 23:03:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1632092630000|2021-09-19 23:03:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1632092640000|2021-09-19 23:04:00|944.3|939.3|944.5|939.5|944.7|939.7|944.1|939.1|10
1632092650000|2021-09-19 23:04:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1632092660000|2021-09-19 23:04:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1632092670000|2021-09-19 23:04:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1632092680000|2021-09-19 23:04:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1632092700000|2021-09-19 23:05:00|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|3
1632092710000|2021-09-19 23:05:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632092730000|2021-09-19 23:05:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1632092750000|2021-09-19 23:05:50|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1632092800000|2021-09-19 23:06:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1632092820000|2021-09-19 23:07:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632092890000|2021-09-19 23:08:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1632092920000|2021-09-19 23:08:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632093000000|2021-09-19 23:10:00|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|3
1632093080000|2021-09-19 23:11:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1632093090000|2021-09-19 23:11:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|8
1632093100000|2021-09-19 23:11:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1632093130000|2021-09-19 23:12:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1632093140000|2021-09-19 23:12:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1632093150000|2021-09-19 23:12:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1632093160000|2021-09-19 23:12:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1632093170000|2021-09-19 23:12:50|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1632093190000|2021-09-19 23:13:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1632093220000|2021-09-19 23:13:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1632093310000|2021-09-19 23:15:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632093320000|2021-09-19 23:15:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1632093330000|2021-09-19 23:15:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1632093340000|2021-09-19 23:15:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632093350000|2021-09-19 23:15:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1632093420000|2021-09-19 23:17:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1632093430000|2021-09-19 23:17:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1632093440000|2021-09-19 23:17:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1632093500000|2021-09-19 23:18:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1632093510000|2021-09-19 23:18:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1632093520000|2021-09-19 23:18:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1632093530000|2021-09-19 23:18:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1632093560000|2021-09-19 23:19:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632093570000|2021-09-19 23:19:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1632093610000|2021-09-19 23:20:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1632093620000|2021-09-19 23:20:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632093630000|2021-09-19 23:20:30|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1632093650000|2021-09-19 23:20:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1632093660000|2021-09-19 23:21:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1632093680000|2021-09-19 23:21:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1632093740000|2021-09-19 23:22:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|6
1632093810000|2021-09-19 23:23:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1632093920000|2021-09-19 23:25:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1632093930000|2021-09-19 23:25:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1632093940000|2021-09-19 23:25:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1632093950000|2021-09-19 23:25:50|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1632093960000|2021-09-19 23:26:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1632094140000|2021-09-19 23:29:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632094180000|2021-09-19 23:29:40|945.9|940.9|946|941|946|941|945.9|940.9|2
1632094240000|2021-09-19 23:30:40|946.1|941.1|946|941|946.1|941.1|946|941|4
1632094250000|2021-09-19 23:30:50|946.1|941.1|946|941|946.3|941.3|946|941|4
1632094360000|2021-09-19 23:32:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1632094370000|2021-09-19 23:32:50|946|941|946|941|946.1|941.1|946|941|3
1632094380000|2021-09-19 23:33:00|946.1|941.1|946|941|946.1|941.1|946|941|4
1632094390000|2021-09-19 23:33:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1632094440000|2021-09-19 23:34:00|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1632094490000|2021-09-19 23:34:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1632094500000|2021-09-19 23:35:00|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|5
1632094600000|2021-09-19 23:36:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632094610000|2021-09-19 23:36:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632094620000|2021-09-19 23:37:00|946.9|941.9|947|942|947|942|946.9|941.9|4
1632094630000|2021-09-19 23:37:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1632094680000|2021-09-19 23:38:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1632094750000|2021-09-19 23:39:10|947|942|947|942|947|942|947|942|1
1632094800000|2021-09-19 23:40:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1632094820000|2021-09-19 23:40:20|947|942|946.8|941.8|947|942|946.8|941.8|2
1632094830000|2021-09-19 23:40:30|946.9|941.9|947|942|947|942|946.9|941.9|2
1632094850000|2021-09-19 23:40:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632094860000|2021-09-19 23:41:00|946.9|941.9|947|942|947|942|946.9|941.9|2
1632094910000|2021-09-19 23:41:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632094930000|2021-09-19 23:42:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632094940000|2021-09-19 23:42:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1632095000000|2021-09-19 23:43:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632095020000|2021-09-19 23:43:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1632095040000|2021-09-19 23:44:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632095080000|2021-09-19 23:44:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632095140000|2021-09-19 23:45:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1632095200000|2021-09-19 23:46:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1632095240000|2021-09-19 23:47:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632095250000|2021-09-19 23:47:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1632095260000|2021-09-19 23:47:40|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1632095270000|2021-09-19 23:47:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632095280000|2021-09-19 23:48:00|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1632095290000|2021-09-19 23:48:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1632095400000|2021-09-19 23:50:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1632095480000|2021-09-19 23:51:20|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|2
1632095680000|2021-09-19 23:54:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632095700000|2021-09-19 23:55:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1632095760000|2021-09-19 23:56:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632095820000|2021-09-19 23:57:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1632095860000|2021-09-19 23:57:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1632095890000|2021-09-19 23:58:10|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|7
1632095920000|2021-09-19 23:58:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1632095960000|2021-09-19 23:59:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1632095970000|2021-09-19 23:59:30|946.7|941.7|947|942|947.1|942.1|946.7|941.7|5
1632095980000|2021-09-19 23:59:40|947.1|942.1|946.8|941.8|947.1|942.1|946.8|941.8|4
1632095990000|2021-09-19 23:59:50|946.7|941.7|946.4|941.4|946.7|941.7|946.4|941.4|3
1632096060000|2021-09-20 00:01:00|946.5|941.5|947.3|942.3|947.3|942.3|946.5|941.5|8
1632096070000|2021-09-20 00:01:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1632096080000|2021-09-20 00:01:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1632096120000|2021-09-20 00:02:00|947.3|942.3|946.8|941.8|947.3|942.3|946.8|941.8|2
1632096140000|2021-09-20 00:02:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1632096150000|2021-09-20 00:02:30|946.9|941.9|946.8|941.8|947|942|946.8|941.8|4
1632096160000|2021-09-20 00:02:40|946.9|941.9|947.4|942.4|947.5|942.5|946.9|941.9|4
1632096180000|2021-09-20 00:03:00|947.5|942.5|947.3|942.3|947.5|942.5|947.2|942.2|13
1632096190000|2021-09-20 00:03:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1632096200000|2021-09-20 00:03:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632096210000|2021-09-20 00:03:30|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1632096220000|2021-09-20 00:03:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632096230000|2021-09-20 00:03:50|947|942|947|942|947|942|947|942|1
1632096280000|2021-09-20 00:04:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1632096290000|2021-09-20 00:04:50|947|942|947|942|947|942|947|942|1
1632096300000|2021-09-20 00:05:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|7
1632096310000|2021-09-20 00:05:10|947|942|947.1|942.1|947.1|942.1|947|942|2
1632096320000|2021-09-20 00:05:20|947|942|947.1|942.1|947.1|942.1|947|942|4
1632096330000|2021-09-20 00:05:30|947|942|947.1|942.1|947.1|942.1|947|942|2
1632096350000|2021-09-20 00:05:50|947|942|947.1|942.1|947.1|942.1|947|942|2
1632096360000|2021-09-20 00:06:00|947|942|947.1|942.1|947.1|942.1|947|942|2
1632096370000|2021-09-20 00:06:10|947|942|947.1|942.1|947.1|942.1|947|942|10
1632096380000|2021-09-20 00:06:20|947|942|947|942|947|942|947|942|1
1632096460000|2021-09-20 00:07:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1632096470000|2021-09-20 00:07:50|947|942|947.1|942.1|947.1|942.1|947|942|10
1632096490000|2021-09-20 00:08:10|947|942|947.1|942.1|947.1|942.1|947|942|2
1632096500000|2021-09-20 00:08:20|947|942|947|942|947.1|942.1|947|942|3
1632096510000|2021-09-20 00:08:30|947.1|942.1|947|942|947.1|942.1|947|942|4
1632096520000|2021-09-20 00:08:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|7
1632096530000|2021-09-20 00:08:50|947|942|946.3|941.3|947|942|946.2|941.2|3
1632096570000|2021-09-20 00:09:30|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1632096580000|2021-09-20 00:09:40|946.7|941.7|947|942|947|942|946.7|941.7|4
1632096590000|2021-09-20 00:09:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632096600000|2021-09-20 00:10:00|946.9|941.9|947|942|947|942|946.9|941.9|2
1632096610000|2021-09-20 00:10:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1632096650000|2021-09-20 00:10:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632096660000|2021-09-20 00:11:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632096690000|2021-09-20 00:11:30|947|942|947|942|947|942|947|942|1
1632096710000|2021-09-20 00:11:50|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|3
1632096730000|2021-09-20 00:12:10|947|942|947|942|947|942|947|942|1
1632096760000|2021-09-20 00:12:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1632096770000|2021-09-20 00:12:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1632096860000|2021-09-20 00:14:20|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|2
1632096870000|2021-09-20 00:14:30|947|942|946.8|941.8|947|942|946.8|941.8|3
1632096880000|2021-09-20 00:14:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1632096890000|2021-09-20 00:14:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632096900000|2021-09-20 00:15:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632096910000|2021-09-20 00:15:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632096920000|2021-09-20 00:15:20|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|5
1632096940000|2021-09-20 00:15:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632096980000|2021-09-20 00:16:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1632097020000|2021-09-20 00:17:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632097180000|2021-09-20 00:19:40|947|942|946.9|941.9|947|942|946.9|941.9|2
1632097230000|2021-09-20 00:20:30|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1632097280000|2021-09-20 00:21:20|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|5
1632097290000|2021-09-20 00:21:30|947|942|947|942|947|942|947|942|1
1632097340000|2021-09-20 00:22:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1632097350000|2021-09-20 00:22:30|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|4
1632097360000|2021-09-20 00:22:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632097370000|2021-09-20 00:22:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1632097380000|2021-09-20 00:23:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1632097390000|2021-09-20 00:23:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1632097400000|2021-09-20 00:23:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1632097420000|2021-09-20 00:23:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632097440000|2021-09-20 00:24:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|4
1632097550000|2021-09-20 00:25:50|947.1|942.1|947.2|942.2|947.2|942.2|947|942|4
1632097560000|2021-09-20 00:26:00|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|2
1632097570000|2021-09-20 00:26:10|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1632097590000|2021-09-20 00:26:30|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1632097600000|2021-09-20 00:26:40|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1632097750000|2021-09-20 00:29:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1632097770000|2021-09-20 00:29:30|947.2|942.2|947.3|942.3|947.3|942.3|947.1|942.1|3
1632097820000|2021-09-20 00:30:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|4
1632097830000|2021-09-20 00:30:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1632097840000|2021-09-20 00:30:40|947.3|942.3|946.7|941.7|947.3|942.3|946.7|941.7|5
1632097870000|2021-09-20 00:31:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1632097890000|2021-09-20 00:31:30|946.4|941.4|946.6|941.6|946.8|941.8|946.4|941.4|5
1632097900000|2021-09-20 00:31:40|946.5|941.5|946.8|941.8|946.8|941.8|946.5|941.5|4
1632097910000|2021-09-20 00:31:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632097930000|2021-09-20 00:32:10|947|942|947|942|947|942|947|942|1
1632097950000|2021-09-20 00:32:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1632097980000|2021-09-20 00:33:00|947|942|947.1|942.1|947.1|942.1|947|942|2
1632097990000|2021-09-20 00:33:10|947|942|947|942|947|942|947|942|1
1632098020000|2021-09-20 00:33:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1632098040000|2021-09-20 00:34:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632098060000|2021-09-20 00:34:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1632098070000|2021-09-20 00:34:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632098080000|2021-09-20 00:34:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1632098100000|2021-09-20 00:35:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1632098110000|2021-09-20 00:35:10|947|942|946.9|941.9|947|942|946.9|941.9|2
1632098190000|2021-09-20 00:36:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1632098210000|2021-09-20 00:36:50|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|8
1632098220000|2021-09-20 00:37:00|946.6|941.6|946.5|941.5|946.7|941.7|946.5|941.5|6
1632098240000|2021-09-20 00:37:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632098270000|2021-09-20 00:37:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1632098280000|2021-09-20 00:38:00|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1632098290000|2021-09-20 00:38:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1632098310000|2021-09-20 00:38:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1632098330000|2021-09-20 00:38:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1632098360000|2021-09-20 00:39:20|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1632098390000|2021-09-20 00:39:50|946|941|946|941|946.1|941.1|946|941|3
1632098400000|2021-09-20 00:40:00|946.1|941.1|946|941|946.1|941.1|946|941|8
1632098410000|2021-09-20 00:40:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1632098420000|2021-09-20 00:40:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1632098430000|2021-09-20 00:40:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1632098450000|2021-09-20 00:40:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1632098470000|2021-09-20 00:41:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1632098480000|2021-09-20 00:41:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632098520000|2021-09-20 00:42:00|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1632098540000|2021-09-20 00:42:20|946|941|946.1|941.1|946.1|941.1|946|941|2
1632098550000|2021-09-20 00:42:30|946|941|946.1|941.1|946.1|941.1|946|941|2
1632098560000|2021-09-20 00:42:40|946|941|946|941|946|941|946|941|1
1632098580000|2021-09-20 00:43:00|946.1|941.1|946|941|946.1|941.1|946|941|12
1632098590000|2021-09-20 00:43:10|946.1|941.1|946|941|946.1|941.1|946|941|8
1632098630000|2021-09-20 00:43:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1632098700000|2021-09-20 00:45:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1632098710000|2021-09-20 00:45:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1632098720000|2021-09-20 00:45:20|946|941|946.1|941.1|946.1|941.1|946|941|2
1632098730000|2021-09-20 00:45:30|946|941|946|941|946.1|941.1|946|941|5
1632098740000|2021-09-20 00:45:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1632098750000|2021-09-20 00:45:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1632098790000|2021-09-20 00:46:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1632098800000|2021-09-20 00:46:40|946|941|946|941|946|941|946|941|1
1632098840000|2021-09-20 00:47:20|945.9|940.9|946|941|946|941|945.9|940.9|2
1632098850000|2021-09-20 00:47:30|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1632098890000|2021-09-20 00:48:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1632098900000|2021-09-20 00:48:20|945.7|940.7|945.6|940.6|945.7|940.7|945.5|940.5|7
1632098910000|2021-09-20 00:48:30|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1632098920000|2021-09-20 00:48:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|6
1632098930000|2021-09-20 00:48:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|8
1632098970000|2021-09-20 00:49:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1632098990000|2021-09-20 00:49:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1632099000000|2021-09-20 00:50:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1632099010000|2021-09-20 00:50:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1632099030000|2021-09-20 00:50:30|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|3
1632099080000|2021-09-20 00:51:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632099100000|2021-09-20 00:51:40|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1632099110000|2021-09-20 00:51:50|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|7
1632099120000|2021-09-20 00:52:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1632099130000|2021-09-20 00:52:10|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|2
1632099140000|2021-09-20 00:52:20|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|9
1632099170000|2021-09-20 00:52:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1632099180000|2021-09-20 00:53:00|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1632099190000|2021-09-20 00:53:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632099210000|2021-09-20 00:53:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1632099240000|2021-09-20 00:54:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|7
1632099250000|2021-09-20 00:54:10|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|14
1632099260000|2021-09-20 00:54:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|8
1632099270000|2021-09-20 00:54:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1632099280000|2021-09-20 00:54:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|12
1632099300000|2021-09-20 00:55:00|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|5
1632099330000|2021-09-20 00:55:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1632099340000|2021-09-20 00:55:40|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1632099350000|2021-09-20 00:55:50|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|33
1632099370000|2021-09-20 00:56:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1632099400000|2021-09-20 00:56:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1632099410000|2021-09-20 00:56:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1632099420000|2021-09-20 00:57:00|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|2
1632099440000|2021-09-20 00:57:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1632099450000|2021-09-20 00:57:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|8
1632099470000|2021-09-20 00:57:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1632099480000|2021-09-20 00:58:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1632099490000|2021-09-20 00:58:10|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|11
1632099510000|2021-09-20 00:58:30|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|2
1632099560000|2021-09-20 00:59:20|945|940|945|940|945|940|945|940|1
1632099570000|2021-09-20 00:59:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1632099590000|2021-09-20 00:59:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1632099630000|2021-09-20 01:00:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1632099650000|2021-09-20 01:00:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1632099660000|2021-09-20 01:01:00|945.2|940.2|945.6|940.6|945.6|940.6|945.2|940.2|4
1632099700000|2021-09-20 01:01:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1632099710000|2021-09-20 01:01:50|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1632099720000|2021-09-20 01:02:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|10
1632099730000|2021-09-20 01:02:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1632099740000|2021-09-20 01:02:20|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1632099750000|2021-09-20 01:02:30|945.7|940.7|945.6|940.6|945.8|940.8|945.6|940.6|4
1632099760000|2021-09-20 01:02:40|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1632099770000|2021-09-20 01:02:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1632099800000|2021-09-20 01:03:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1632099810000|2021-09-20 01:03:30|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|10
1632099820000|2021-09-20 01:03:40|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|9
1632099830000|2021-09-20 01:03:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1632099840000|2021-09-20 01:04:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|5
1632099870000|2021-09-20 01:04:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1632099890000|2021-09-20 01:04:50|945|940|945.1|940.1|945.1|940.1|945|940|4
1632099900000|2021-09-20 01:05:00|945|940|945|940|945|940|945|940|1
1632099910000|2021-09-20 01:05:10|944.9|939.9|945|940|945|940|944.9|939.9|2
1632099930000|2021-09-20 01:05:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1632099940000|2021-09-20 01:05:40|945|940|944.9|939.9|945|940|944.9|939.9|2
1632099970000|2021-09-20 01:06:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1632099980000|2021-09-20 01:06:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1632099990000|2021-09-20 01:06:30|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|3
1632100000000|2021-09-20 01:06:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1632100010000|2021-09-20 01:06:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1632100020000|2021-09-20 01:07:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1632100030000|2021-09-20 01:07:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1632100040000|2021-09-20 01:07:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1632100070000|2021-09-20 01:07:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1632100080000|2021-09-20 01:08:00|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1632100090000|2021-09-20 01:08:10|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1632100100000|2021-09-20 01:08:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1632100130000|2021-09-20 01:08:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1632100140000|2021-09-20 01:09:00|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|3
1632100150000|2021-09-20 01:09:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1632100190000|2021-09-20 01:09:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|15
1632100200000|2021-09-20 01:10:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1632100210000|2021-09-20 01:10:10|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|3
1632100220000|2021-09-20 01:10:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1632100230000|2021-09-20 01:10:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1632100240000|2021-09-20 01:10:40|944|939|944.1|939.1|944.1|939.1|944|939|4
1632100260000|2021-09-20 01:11:00|944|939|944|939|944.1|939.1|944|939|7
1632100270000|2021-09-20 01:11:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1632100290000|2021-09-20 01:11:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1632100310000|2021-09-20 01:11:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1632100320000|2021-09-20 01:12:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1632100330000|2021-09-20 01:12:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1632100340000|2021-09-20 01:12:20|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|3
1632100350000|2021-09-20 01:12:30|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|15
1632100380000|2021-09-20 01:13:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1632100390000|2021-09-20 01:13:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1632100400000|2021-09-20 01:13:20|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|3
1632100410000|2021-09-20 01:13:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1632100420000|2021-09-20 01:13:40|943.9|938.9|944|939|944|939|943.9|938.9|6
1632100440000|2021-09-20 01:14:00|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|4
1632100460000|2021-09-20 01:14:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1632100470000|2021-09-20 01:14:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1632100480000|2021-09-20 01:14:40|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|2
1632100490000|2021-09-20 01:14:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1632100500000|2021-09-20 01:15:00|943.9|938.9|944|939|944|939|943.8|938.8|13
1632100510000|2021-09-20 01:15:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1632100520000|2021-09-20 01:15:20|943.7|938.7|943.8|938.8|944|939|943.7|938.7|6
1632100540000|2021-09-20 01:15:40|943.9|938.9|944|939|944|939|943.9|938.9|2
1632100570000|2021-09-20 01:16:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1632100580000|2021-09-20 01:16:20|944.1|939.1|944.2|939.2|944.2|939.2|944|939|3
1632100590000|2021-09-20 01:16:30|944|939|944|939|944.1|939.1|944|939|5
1632100600000|2021-09-20 01:16:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1632100620000|2021-09-20 01:17:00|944|939|944|939|944|939|944|939|1
1632100630000|2021-09-20 01:17:10|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1632100640000|2021-09-20 01:17:20|944|939|944|939|944|939|943.9|938.9|3
1632100650000|2021-09-20 01:17:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1632100690000|2021-09-20 01:18:10|943.8|938.8|943.8|938.8|944|939|943.8|938.8|11
1632100710000|2021-09-20 01:18:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1632100720000|2021-09-20 01:18:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1632100730000|2021-09-20 01:18:50|943.9|938.9|943.7|938.7|943.9|938.9|943.6|938.6|4
1632100740000|2021-09-20 01:19:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1632100760000|2021-09-20 01:19:20|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|3
1632100790000|2021-09-20 01:19:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1632100810000|2021-09-20 01:20:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1632100830000|2021-09-20 01:20:30|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1632100840000|2021-09-20 01:20:40|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1632100850000|2021-09-20 01:20:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1632100860000|2021-09-20 01:21:00|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|5
1632100870000|2021-09-20 01:21:10|943.7|938.7|943.6|938.6|943.8|938.8|943.6|938.6|24
1632100880000|2021-09-20 01:21:20|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1632100920000|2021-09-20 01:22:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1632100930000|2021-09-20 01:22:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1632100940000|2021-09-20 01:22:20|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|4
1632100950000|2021-09-20 01:22:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632100960000|2021-09-20 01:22:40|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1632100970000|2021-09-20 01:22:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632100980000|2021-09-20 01:23:00|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|7
1632100990000|2021-09-20 01:23:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632101010000|2021-09-20 01:23:30|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1632101020000|2021-09-20 01:23:40|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1632101040000|2021-09-20 01:24:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632101150000|2021-09-20 01:25:50|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|8
1632101160000|2021-09-20 01:26:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|6
1632101180000|2021-09-20 01:26:20|943.3|938.3|943.2|938.2|943.3|938.3|943.1|938.1|15
1632101190000|2021-09-20 01:26:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1632101220000|2021-09-20 01:27:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|2
1632101240000|2021-09-20 01:27:20|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1632101250000|2021-09-20 01:27:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632101260000|2021-09-20 01:27:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632101270000|2021-09-20 01:27:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1632101280000|2021-09-20 01:28:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632101290000|2021-09-20 01:28:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1632101300000|2021-09-20 01:28:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632101330000|2021-09-20 01:28:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632101340000|2021-09-20 01:29:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1632101350000|2021-09-20 01:29:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1632101360000|2021-09-20 01:29:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1632101370000|2021-09-20 01:29:30|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1632101380000|2021-09-20 01:29:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632101390000|2021-09-20 01:29:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1632101400000|2021-09-20 01:30:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1632101410000|2021-09-20 01:30:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1632101420000|2021-09-20 01:30:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632101440000|2021-09-20 01:30:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632101450000|2021-09-20 01:30:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632101460000|2021-09-20 01:31:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1632101470000|2021-09-20 01:31:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1632101490000|2021-09-20 01:31:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1632101500000|2021-09-20 01:31:40|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1632101510000|2021-09-20 01:31:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1632101520000|2021-09-20 01:32:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|7
1632101530000|2021-09-20 01:32:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1632101570000|2021-09-20 01:32:50|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1632101580000|2021-09-20 01:33:00|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|7
1632101590000|2021-09-20 01:33:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1632101600000|2021-09-20 01:33:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1632101610000|2021-09-20 01:33:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1632101640000|2021-09-20 01:34:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1632101660000|2021-09-20 01:34:20|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1632101670000|2021-09-20 01:34:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1632101720000|2021-09-20 01:35:20|943|938|943.1|938.1|943.1|938.1|943|938|2
1632101740000|2021-09-20 01:35:40|943|938|943.1|938.1|943.1|938.1|943|938|2
1632101760000|2021-09-20 01:36:00|943.3|938.3|943.2|938.2|943.4|938.4|943.1|938.1|10
1632101770000|2021-09-20 01:36:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1632101780000|2021-09-20 01:36:20|943|938|943.2|938.2|943.2|938.2|943|938|3
1632101790000|2021-09-20 01:36:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1632101800000|2021-09-20 01:36:40|943.2|938.2|943|938|943.2|938.2|943|938|5
1632101810000|2021-09-20 01:36:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1632101820000|2021-09-20 01:37:00|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1632101830000|2021-09-20 01:37:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1632101840000|2021-09-20 01:37:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1632101850000|2021-09-20 01:37:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1632101860000|2021-09-20 01:37:40|943|938|943|938|943.1|938.1|942.9|937.9|7
1632101870000|2021-09-20 01:37:50|943.1|938.1|942.9|937.9|943.1|938.1|942.8|937.8|4
1632101880000|2021-09-20 01:38:00|943|938|943.1|938.1|943.1|938.1|943|938|4
1632101900000|2021-09-20 01:38:20|943.2|938.2|943.4|938.4|943.4|938.4|943.1|938.1|4
1632101910000|2021-09-20 01:38:30|943.3|938.3|943.2|938.2|943.3|938.3|943.1|938.1|4
1632101930000|2021-09-20 01:38:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|5
1632101940000|2021-09-20 01:39:00|943|938|942.9|937.9|943|938|942.9|937.9|4
1632101990000|2021-09-20 01:39:50|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|4
1632102000000|2021-09-20 01:40:00|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|2
1632102010000|2021-09-20 01:40:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1632102060000|2021-09-20 01:41:00|942.1|937.1|942|937|942.1|937.1|942|937|12
1632102070000|2021-09-20 01:41:10|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1632102080000|2021-09-20 01:41:20|942|937|942|937|942|937|942|937|1
1632102120000|2021-09-20 01:42:00|941.9|936.9|941.1|936.1|941.9|936.9|941.1|936.1|5
1632102130000|2021-09-20 01:42:10|941|936|941.1|936.1|941.1|936.1|941|936|2
1632102150000|2021-09-20 01:42:30|941|936|941|936|941|936|941|936|1
1632102190000|2021-09-20 01:43:10|940.9|935.9|941|936|941|936|940.9|935.9|4
1632102220000|2021-09-20 01:43:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1632102230000|2021-09-20 01:43:50|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|4
1632102240000|2021-09-20 01:44:00|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|3
1632102260000|2021-09-20 01:44:20|941|936|941|936|941|936|941|936|1
1632102270000|2021-09-20 01:44:30|940.9|935.9|941|936|941|936|940.9|935.9|2
1632102290000|2021-09-20 01:44:50|940.9|935.9|941|936|941|936|940.9|935.9|4
1632102310000|2021-09-20 01:45:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1632102330000|2021-09-20 01:45:30|940.7|935.7|940.3|935.3|940.7|935.7|940.3|935.3|3
1632102360000|2021-09-20 01:46:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1632102380000|2021-09-20 01:46:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1632102390000|2021-09-20 01:46:30|940|935|939.7|934.7|940|935|939.3|934.3|8
1632102400000|2021-09-20 01:46:40|939.5|934.5|939.6|934.6|939.7|934.7|939.5|934.5|5
1632102410000|2021-09-20 01:46:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1632102420000|2021-09-20 01:47:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1632102460000|2021-09-20 01:47:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1632102470000|2021-09-20 01:47:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1632102480000|2021-09-20 01:48:00|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|6
1632102490000|2021-09-20 01:48:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1632102530000|2021-09-20 01:48:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1632102540000|2021-09-20 01:49:00|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1632102560000|2021-09-20 01:49:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1632102600000|2021-09-20 01:50:00|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1632102620000|2021-09-20 01:50:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1632102630000|2021-09-20 01:50:30|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|9
1632102650000|2021-09-20 01:50:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1632102670000|2021-09-20 01:51:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1632102680000|2021-09-20 01:51:20|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|3
1632102690000|2021-09-20 01:51:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1632102700000|2021-09-20 01:51:40|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1632102720000|2021-09-20 01:52:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1632102750000|2021-09-20 01:52:30|939|934|939|934|939.1|934.1|939|934|3
1632102760000|2021-09-20 01:52:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1632102770000|2021-09-20 01:52:50|939.3|934.3|939|934|939.3|934.3|939|934|5
1632102790000|2021-09-20 01:53:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1632102800000|2021-09-20 01:53:20|939.1|934.1|939.1|934.1|939.2|934.2|939|934|7
1632102810000|2021-09-20 01:53:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1632102820000|2021-09-20 01:53:40|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|5
1632102830000|2021-09-20 01:53:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1632102840000|2021-09-20 01:54:00|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1632102860000|2021-09-20 01:54:20|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1632102870000|2021-09-20 01:54:30|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1632102900000|2021-09-20 01:55:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1632102920000|2021-09-20 01:55:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1632102960000|2021-09-20 01:56:00|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1632102980000|2021-09-20 01:56:20|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|5
1632103000000|2021-09-20 01:56:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1632103020000|2021-09-20 01:57:00|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1632103030000|2021-09-20 01:57:10|939.2|934.2|939.1|934.1|939.3|934.3|939.1|934.1|4
1632103050000|2021-09-20 01:57:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1632103080000|2021-09-20 01:58:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1632103100000|2021-09-20 01:58:20|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1632103110000|2021-09-20 01:58:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1632103120000|2021-09-20 01:58:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1632103130000|2021-09-20 01:58:50|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1632103140000|2021-09-20 01:59:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1632103170000|2021-09-20 01:59:30|939|934|939|934|939|934|939|934|1
1632103200000|2021-09-20 02:00:00|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|3
1632103210000|2021-09-20 02:00:10|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1632103220000|2021-09-20 02:00:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1632103230000|2021-09-20 02:00:30|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1632103240000|2021-09-20 02:00:40|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|5
1632103250000|2021-09-20 02:00:50|938.6|933.6|938.6|933.6|938.8|933.8|938.6|933.6|5
1632103280000|2021-09-20 02:01:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1632103290000|2021-09-20 02:01:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1632103300000|2021-09-20 02:01:40|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|3
1632103310000|2021-09-20 02:01:50|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|4
1632103320000|2021-09-20 02:02:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1632103330000|2021-09-20 02:02:10|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|5
1632103340000|2021-09-20 02:02:20|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|7
1632103350000|2021-09-20 02:02:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1632103400000|2021-09-20 02:03:20|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1632103410000|2021-09-20 02:03:30|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|7
1632103420000|2021-09-20 02:03:40|938.3|933.3|938.1|933.1|938.3|933.3|937.7|932.7|5
1632103440000|2021-09-20 02:04:00|938|933|937.9|932.9|938|933|937.4|932.4|11
1632103450000|2021-09-20 02:04:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1632103460000|2021-09-20 02:04:20|937.6|932.6|937.9|932.9|937.9|932.9|937.6|932.6|3
1632103470000|2021-09-20 02:04:30|938|933|938.4|933.4|938.4|933.4|938|933|4
1632103480000|2021-09-20 02:04:40|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1632103500000|2021-09-20 02:05:00|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|4
1632103570000|2021-09-20 02:06:10|938.1|933.1|938.1|933.1|938.2|933.2|938|933|10
1632103580000|2021-09-20 02:06:20|938.2|933.2|938|933|938.2|933.2|938|933|2
1632103600000|2021-09-20 02:06:40|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1632103610000|2021-09-20 02:06:50|938|933|937.8|932.8|938|933|937.8|932.8|6
1632103620000|2021-09-20 02:07:00|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|5
1632103630000|2021-09-20 02:07:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1632103650000|2021-09-20 02:07:30|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|4
1632103660000|2021-09-20 02:07:40|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|7
1632103670000|2021-09-20 02:07:50|937|932|937|932|937|932|937|932|1
1632103680000|2021-09-20 02:08:00|936.9|931.9|937|932|937.1|932.1|936.9|931.9|3
1632103700000|2021-09-20 02:08:20|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1632103730000|2021-09-20 02:08:50|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|3
1632103740000|2021-09-20 02:09:00|937.1|932.1|937|932|937.1|932.1|937|932|4
1632103750000|2021-09-20 02:09:10|936.9|931.9|936.8|931.8|936.9|931.9|936.7|931.7|5
1632103760000|2021-09-20 02:09:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1632103790000|2021-09-20 02:09:50|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1632103800000|2021-09-20 02:10:00|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1632103810000|2021-09-20 02:10:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1632103820000|2021-09-20 02:10:20|936.5|931.5|928.2|923.2|936.5|931.5|928.2|917.2|24
1632103830000|2021-09-20 02:10:30|928.3|923.3|928.1|923.1|928.5|923.5|927.5|922.5|20
1632103840000|2021-09-20 02:10:40|928|923|927.9|922.9|928|923|927.4|922.4|12
1632103850000|2021-09-20 02:10:50|927.4|922.4|926.9|921.9|927.4|922.4|926.6|921.6|12
1632103860000|2021-09-20 02:11:00|926.8|921.8|927|922|927.5|922.5|926.3|921.3|17
1632103870000|2021-09-20 02:11:10|926.9|921.9|926.9|921.9|927|922|926.6|921.6|7
1632103880000|2021-09-20 02:11:20|927|922|927.1|922.1|927.1|922.1|926.9|921.9|4
1632103890000|2021-09-20 02:11:30|927.2|922.2|927.4|922.4|927.4|922.4|927.2|922.2|2
1632103900000|2021-09-20 02:11:40|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1632103910000|2021-09-20 02:11:50|927.6|922.6|926.7|921.7|927.6|922.6|926.7|921.7|2
1632103920000|2021-09-20 02:12:00|926.3|921.3|926.5|921.5|926.8|921.8|926.3|921.3|12
1632103930000|2021-09-20 02:12:10|926.6|921.6|926.9|921.9|926.9|921.9|926.5|921.5|6
1632103940000|2021-09-20 02:12:20|926.8|921.8|927|922|927|922|926.8|921.8|2
1632103950000|2021-09-20 02:12:30|927.1|922.1|927.4|922.4|927.4|922.4|927.1|922.1|12
1632103960000|2021-09-20 02:12:40|927.5|922.5|927.8|922.8|927.8|922.8|927.5|922.5|4
1632103970000|2021-09-20 02:12:50|927.7|922.7|927.8|922.8|927.9|922.9|927.7|922.7|8
1632103990000|2021-09-20 02:13:10|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1632104000000|2021-09-20 02:13:20|928|923|927.7|922.7|928.3|923.3|927.7|922.7|7
1632104010000|2021-09-20 02:13:30|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1632104020000|2021-09-20 02:13:40|927.8|922.8|928.2|923.2|928.2|923.2|927.8|922.8|2
1632104040000|2021-09-20 02:14:00|928.1|923.1|927.7|922.7|928.3|923.3|927.7|922.7|9
1632104060000|2021-09-20 02:14:20|927.8|922.8|929.5|924.5|929.5|924.5|927.8|922.8|9
1632104070000|2021-09-20 02:14:30|929.6|924.6|930.3|925.3|930.3|925.3|929.6|924.6|7
1632104080000|2021-09-20 02:14:40|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|4
1632104090000|2021-09-20 02:14:50|930.4|925.4|930.3|925.3|930.4|925.4|930.1|925.1|3
1632104100000|2021-09-20 02:15:00|930.2|925.2|930.4|925.4|930.4|925.4|930.2|925.2|5
1632104110000|2021-09-20 02:15:10|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|3
1632104150000|2021-09-20 02:15:50|931|926|931.1|926.1|931.1|926.1|931|926|2
1632104160000|2021-09-20 02:16:00|931|926|931.1|926.1|931.1|926.1|931|926|2
1632104180000|2021-09-20 02:16:20|931|926|930.9|925.9|931|926|930.9|925.9|2
1632104190000|2021-09-20 02:16:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1632104210000|2021-09-20 02:16:50|930.7|925.7|930.1|925.1|930.7|925.7|930.1|925.1|2
1632104220000|2021-09-20 02:17:00|929.8|924.8|929.7|924.7|929.9|924.9|929.6|924.6|11
1632104230000|2021-09-20 02:17:10|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1632104240000|2021-09-20 02:17:20|929.1|924.1|929.1|924.1|929.1|924.1|929|924|3
1632104250000|2021-09-20 02:17:30|929|924|929|924|929.1|924.1|929|924|3
1632104260000|2021-09-20 02:17:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632104270000|2021-09-20 02:17:50|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632104280000|2021-09-20 02:18:00|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|4
1632104290000|2021-09-20 02:18:10|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|11
1632104310000|2021-09-20 02:18:30|928.7|923.7|928.1|923.1|928.8|923.8|928.1|923.1|7
1632104320000|2021-09-20 02:18:40|928.2|923.2|928|923|928.3|923.3|928|923|5
1632104330000|2021-09-20 02:18:50|927.9|922.9|928|923|928|923|927.9|922.9|2
1632104340000|2021-09-20 02:19:00|927.9|922.9|928|923|928|923|927.9|922.9|2
1632104350000|2021-09-20 02:19:10|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1632104400000|2021-09-20 02:20:00|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632104410000|2021-09-20 02:20:10|928|923|927.7|922.7|928|923|927.7|922.7|3
1632104420000|2021-09-20 02:20:20|927.6|922.6|927|922|927.6|922.6|927|922|4
1632104430000|2021-09-20 02:20:30|927.2|922.2|926.9|921.9|927.4|922.4|926.9|921.9|8
1632104460000|2021-09-20 02:21:00|927|922|926.7|921.7|927|922|926.7|921.7|4
1632104480000|2021-09-20 02:21:20|927|922|926.9|921.9|927|922|926.9|921.9|2
1632104490000|2021-09-20 02:21:30|927|922|927|922|927|922|927|922|1
1632104500000|2021-09-20 02:21:40|926.9|921.9|927|922|927|922|926.9|921.9|2
1632104520000|2021-09-20 02:22:00|927.3|922.3|927.1|922.1|927.3|922.3|927.1|922.1|2
1632104540000|2021-09-20 02:22:20|927|922|927|922|927.1|922.1|927|922|3
1632104550000|2021-09-20 02:22:30|927.1|922.1|927|922|927.1|922.1|927|922|2
1632104560000|2021-09-20 02:22:40|927.1|922.1|927|922|927.1|922.1|927|922|4
1632104570000|2021-09-20 02:22:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1632104590000|2021-09-20 02:23:10|926.6|921.6|926.3|921.3|926.6|921.6|926.1|921.1|9
1632104600000|2021-09-20 02:23:20|926.2|921.2|926.6|921.6|926.6|921.6|926.2|921.2|2
1632104610000|2021-09-20 02:23:30|926.5|921.5|926.7|921.7|926.7|921.7|926.4|921.4|4
1632104620000|2021-09-20 02:23:40|926.3|921.3|926.1|921.1|926.4|921.4|926.1|921.1|13
1632104630000|2021-09-20 02:23:50|926|921|925.2|920.2|926|921|925.1|920.1|11
1632104640000|2021-09-20 02:24:00|924.9|919.9|924.7|919.7|925.1|920.1|924.6|919.6|11
1632104650000|2021-09-20 02:24:10|924.8|919.8|923.9|918.9|924.8|919.8|923.9|918.9|12
1632104660000|2021-09-20 02:24:20|923.2|918.2|923.8|918.8|924.1|919.1|923.1|918.1|14
1632104670000|2021-09-20 02:24:30|923.9|918.9|924|919|924|919|923.9|918.9|2
1632104680000|2021-09-20 02:24:40|923.9|918.9|923.5|918.5|924|919|923.5|918.5|11
1632104690000|2021-09-20 02:24:50|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632104700000|2021-09-20 02:25:00|923.8|918.8|923.8|918.8|923.8|918.8|923.6|918.6|7
1632104710000|2021-09-20 02:25:10|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632104720000|2021-09-20 02:25:20|923.7|918.7|923.5|918.5|923.8|918.8|923.5|918.5|4
1632104730000|2021-09-20 02:25:30|923.6|918.6|924.6|919.6|924.7|919.7|923.5|918.5|8
1632104740000|2021-09-20 02:25:40|925.1|920.1|924.9|919.9|925.1|920.1|924.9|919.9|2
1632104750000|2021-09-20 02:25:50|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632104780000|2021-09-20 02:26:20|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632104790000|2021-09-20 02:26:30|924.4|919.4|924|919|924.4|919.4|923.8|918.8|7
1632104810000|2021-09-20 02:26:50|924.1|919.1|924.7|919.7|924.7|919.7|924.1|919.1|2
1632104820000|2021-09-20 02:27:00|924.6|919.6|925.2|920.2|925.2|920.2|924.6|919.6|9
1632104830000|2021-09-20 02:27:10|925.3|920.3|925.5|920.5|925.6|920.6|925.3|920.3|5
1632104850000|2021-09-20 02:27:30|925.4|920.4|925.7|920.7|925.7|920.7|925.4|920.4|3
1632104860000|2021-09-20 02:27:40|925.5|920.5|925.5|920.5|925.5|920.5|925.4|920.4|3
1632104870000|2021-09-20 02:27:50|925.6|920.6|925.6|920.6|925.6|920.6|925.5|920.5|3
1632104880000|2021-09-20 02:28:00|925.5|920.5|925.5|920.5|925.5|920.5|925.1|920.1|5
1632104890000|2021-09-20 02:28:10|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|7
1632104910000|2021-09-20 02:28:30|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632104940000|2021-09-20 02:29:00|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1632104960000|2021-09-20 02:29:20|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1632104970000|2021-09-20 02:29:30|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|4
1632104980000|2021-09-20 02:29:40|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1632104990000|2021-09-20 02:29:50|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|4
1632105000000|2021-09-20 02:30:00|925.3|920.3|925.2|920.2|925.4|920.4|925.2|920.2|5
1632105010000|2021-09-20 02:30:10|925|920|923.8|918.8|925|920|923.8|918.8|5
1632105020000|2021-09-20 02:30:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632105030000|2021-09-20 02:30:30|923.6|918.6|923.6|918.6|923.8|918.8|923.6|918.6|14
1632105040000|2021-09-20 02:30:40|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632105050000|2021-09-20 02:30:50|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632105070000|2021-09-20 02:31:10|923.6|918.6|923.4|918.4|923.9|918.9|923.4|918.4|4
1632105080000|2021-09-20 02:31:20|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632105090000|2021-09-20 02:31:30|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632105100000|2021-09-20 02:31:40|923.1|918.1|922.6|917.6|923.1|918.1|922.6|917.6|4
1632105110000|2021-09-20 02:31:50|922.7|917.7|922.7|917.7|922.8|917.8|922.6|917.6|5
1632105120000|2021-09-20 02:32:00|922.8|917.8|922.8|917.8|922.8|917.8|922.7|917.7|3
1632105130000|2021-09-20 02:32:10|922.7|917.7|922.4|917.4|922.7|917.7|922.3|917.3|3
1632105140000|2021-09-20 02:32:20|922.5|917.5|922.4|917.4|922.7|917.7|922.4|917.4|5
1632105150000|2021-09-20 02:32:30|922.7|917.7|922.5|917.5|922.7|917.7|922.5|917.5|2
1632105160000|2021-09-20 02:32:40|922.3|917.3|922.3|917.3|922.4|917.4|922.3|917.3|3
1632105170000|2021-09-20 02:32:50|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1632105180000|2021-09-20 02:33:00|922.3|917.3|921.1|916.1|922.3|917.3|921.1|916.1|3
1632105190000|2021-09-20 02:33:10|921|916|920.2|915.2|921.1|916.1|920.1|915.1|7
1632105200000|2021-09-20 02:33:20|920.3|915.3|919.8|914.8|920.3|915.3|919.8|914.8|9
1632105210000|2021-09-20 02:33:30|919.9|914.9|919.9|914.9|919.9|914.9|919.9|914.9|1
1632105220000|2021-09-20 02:33:40|920.1|915.1|920.2|915.2|920.3|915.3|920|915|6
1632105230000|2021-09-20 02:33:50|920.1|915.1|919.9|914.9|920.1|915.1|919.9|914.9|2
1632105240000|2021-09-20 02:34:00|920|915|919.9|914.9|920|915|919.9|914.9|2
1632105250000|2021-09-20 02:34:10|920.1|915.1|920|915|920.1|915.1|920|915|4
1632105260000|2021-09-20 02:34:20|919.9|914.9|919.5|914.5|919.9|914.9|919.5|914.5|10
1632105270000|2021-09-20 02:34:30|919.4|914.4|919.4|914.4|919.4|914.4|919.4|914.4|1
1632105280000|2021-09-20 02:34:40|919.3|914.3|919.5|914.5|919.5|914.5|919.2|914.2|7
1632105290000|2021-09-20 02:34:50|919.6|914.6|919.7|914.7|919.8|914.8|919.4|914.4|8
1632105300000|2021-09-20 02:35:00|919.5|914.5|919.5|914.5|919.5|914.5|919.5|914.5|1
1632105310000|2021-09-20 02:35:10|919.2|914.2|914.1|909.1|919.2|914.2|913.7|908.7|22
1632105320000|2021-09-20 02:35:20|914.4|909.4|915.5|910.5|915.5|910.5|914.4|909.4|7
1632105330000|2021-09-20 02:35:30|916.5|911.5|916.6|911.6|916.7|911.7|916.5|911.5|8
1632105340000|2021-09-20 02:35:40|916.5|911.5|916|911|916.5|911.5|915.5|910.5|13
1632105350000|2021-09-20 02:35:50|916.3|911.3|916|911|916.3|911.3|916|911|2
1632105360000|2021-09-20 02:36:00|916.7|911.7|915.3|910.3|916.8|911.8|915.3|910.3|7
1632105370000|2021-09-20 02:36:10|915.5|910.5|915.4|910.4|915.5|910.5|914.8|909.8|5
1632105380000|2021-09-20 02:36:20|915.5|910.5|915.3|910.3|915.5|910.5|915|910|4
1632105390000|2021-09-20 02:36:30|914.1|909.1|914.3|909.3|914.6|909.6|914|909|7
1632105400000|2021-09-20 02:36:40|914.4|909.4|914.6|909.6|914.8|909.8|914.4|909.4|8
1632105410000|2021-09-20 02:36:50|914.7|909.7|914.7|909.7|914.7|909.7|914.7|909.7|1
1632105420000|2021-09-20 02:37:00|915.1|910.1|915.1|910.1|915.1|910.1|914.9|909.9|4
1632105430000|2021-09-20 02:37:10|915.3|910.3|915|910|915.3|910.3|915|910|2
1632105440000|2021-09-20 02:37:20|915.1|910.1|915.1|910.1|915.1|910.1|915.1|910.1|1
1632105450000|2021-09-20 02:37:30|914.5|909.5|914.5|909.5|914.5|909.5|914.4|909.4|7
1632105460000|2021-09-20 02:37:40|914.7|909.7|914.6|909.6|914.7|909.7|914.6|909.6|2
1632105470000|2021-09-20 02:37:50|914.9|909.9|915.6|910.6|915.6|910.6|914.9|909.9|4
1632105480000|2021-09-20 02:38:00|916.1|911.1|917.3|912.3|917.4|912.4|916.1|911.1|8
1632105490000|2021-09-20 02:38:10|917.5|912.5|917.3|912.3|917.5|912.5|917.3|912.3|2
1632105500000|2021-09-20 02:38:20|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632105510000|2021-09-20 02:38:30|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632105520000|2021-09-20 02:38:40|917.6|912.6|917.8|912.8|917.9|912.9|917.6|912.6|6
1632105530000|2021-09-20 02:38:50|917.9|912.9|918|913|918|913|917.9|912.9|2
1632105540000|2021-09-20 02:39:00|918.2|913.2|918.7|913.7|918.9|913.9|918.2|913.2|6
1632105550000|2021-09-20 02:39:10|918.5|913.5|918.5|913.5|918.5|913.5|918.5|913.5|1
1632105560000|2021-09-20 02:39:20|918.4|913.4|918.3|913.3|918.4|913.4|918.3|913.3|2
1632105570000|2021-09-20 02:39:30|918.2|913.2|918.2|913.2|918.2|913.2|918.2|913.2|1
1632105580000|2021-09-20 02:39:40|918.3|913.3|918.9|913.9|918.9|913.9|918.3|913.3|5
1632105590000|2021-09-20 02:39:50|918.8|913.8|918.9|913.9|918.9|913.9|918.8|913.8|2
1632105600000|2021-09-20 02:40:00|919|914|919|914|919.4|914.4|919|914|5
1632105610000|2021-09-20 02:40:10|919.1|914.1|918.9|913.9|919.1|914.1|918.8|913.8|8
1632105620000|2021-09-20 02:40:20|919.1|914.1|918.6|913.6|919.1|914.1|918.6|913.6|3
1632105630000|2021-09-20 02:40:30|918.5|913.5|918.4|913.4|918.5|913.5|918.4|913.4|2
1632105650000|2021-09-20 02:40:50|918.7|913.7|919.4|914.4|919.4|914.4|918.7|913.7|3
1632105660000|2021-09-20 02:41:00|919.6|914.6|919.9|914.9|920|915|919.6|914.6|8
1632105670000|2021-09-20 02:41:10|919.8|914.8|919.9|914.9|919.9|914.9|919.7|914.7|4
1632105690000|2021-09-20 02:41:30|919.8|914.8|919.7|914.7|919.9|914.9|919.7|914.7|6
1632105700000|2021-09-20 02:41:40|919.9|914.9|920.3|915.3|920.3|915.3|919.7|914.7|8
1632105740000|2021-09-20 02:42:20|920.5|915.5|920.5|915.5|920.6|915.6|920.5|915.5|3
1632105750000|2021-09-20 02:42:30|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1632105770000|2021-09-20 02:42:50|920.7|915.7|920.4|915.4|920.7|915.7|920.4|915.4|3
1632105780000|2021-09-20 02:43:00|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1632105800000|2021-09-20 02:43:20|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632105810000|2021-09-20 02:43:30|920.8|915.8|920.8|915.8|920.8|915.8|920.8|915.8|1
1632105820000|2021-09-20 02:43:40|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632105840000|2021-09-20 02:44:00|920.9|915.9|921.2|916.2|921.2|916.2|920.8|915.8|9
1632105850000|2021-09-20 02:44:10|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632105860000|2021-09-20 02:44:20|921|916|920.9|915.9|921|916|920.9|915.9|2
1632105870000|2021-09-20 02:44:30|921.1|916.1|921.3|916.3|921.3|916.3|921.1|916.1|4
1632105880000|2021-09-20 02:44:40|921.4|916.4|921.7|916.7|921.7|916.7|921.4|916.4|4
1632105890000|2021-09-20 02:44:50|922|917|922|917|922.1|917.1|922|917|3
1632105900000|2021-09-20 02:45:00|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632105910000|2021-09-20 02:45:10|922|917|921.8|916.8|922|917|921.8|916.8|17
1632105920000|2021-09-20 02:45:20|921.9|916.9|922|917|922|917|921.8|916.8|7
1632105930000|2021-09-20 02:45:30|921.9|916.9|921.7|916.7|921.9|916.9|921.7|916.7|2
1632105940000|2021-09-20 02:45:40|921.8|916.8|921.8|916.8|921.9|916.9|921.8|916.8|3
1632105950000|2021-09-20 02:45:50|921.9|916.9|921.8|916.8|921.9|916.9|921.7|916.7|4
1632105960000|2021-09-20 02:46:00|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1632105970000|2021-09-20 02:46:10|922|917|921.9|916.9|922|917|921.8|916.8|5
1632105990000|2021-09-20 02:46:30|921.8|916.8|922.1|917.1|922.1|917.1|921.7|916.7|5
1632106000000|2021-09-20 02:46:40|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632106010000|2021-09-20 02:46:50|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|4
1632106020000|2021-09-20 02:47:00|922|917|921.9|916.9|922|917|921.9|916.9|2
1632106030000|2021-09-20 02:47:10|921.4|916.4|921.1|916.1|921.4|916.4|921.1|916.1|4
1632106040000|2021-09-20 02:47:20|920.5|915.5|920.3|915.3|920.5|915.5|920.3|915.3|2
1632106060000|2021-09-20 02:47:40|920.2|915.2|922.7|917.7|922.9|917.9|920.1|915.1|8
1632106070000|2021-09-20 02:47:50|922.9|917.9|922.5|917.5|922.9|917.9|922.5|917.5|7
1632106080000|2021-09-20 02:48:00|922.8|917.8|922.4|917.4|922.8|917.8|922.4|917.4|5
1632106090000|2021-09-20 02:48:10|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632106100000|2021-09-20 02:48:20|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1632106110000|2021-09-20 02:48:30|922|917|921.9|916.9|922|917|921.7|916.7|3
1632106130000|2021-09-20 02:48:50|922|917|921.9|916.9|922.1|917.1|921.9|916.9|9
1632106140000|2021-09-20 02:49:00|921.8|916.8|922.5|917.5|922.5|917.5|921.8|916.8|7
1632106150000|2021-09-20 02:49:10|922.6|917.6|922.9|917.9|922.9|917.9|922.6|917.6|5
1632106160000|2021-09-20 02:49:20|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|4
1632106170000|2021-09-20 02:49:30|922.8|917.8|923|918|923|918|922.8|917.8|3
1632106190000|2021-09-20 02:49:50|923.1|918.1|923.4|918.4|923.4|918.4|923.1|918.1|3
1632106200000|2021-09-20 02:50:00|923.8|918.8|923.7|918.7|923.9|918.9|923.7|918.7|5
1632106250000|2021-09-20 02:50:50|923.6|918.6|923.1|918.1|923.6|918.6|923.1|918.1|4
1632106260000|2021-09-20 02:51:00|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1632106270000|2021-09-20 02:51:10|922.4|917.4|922.7|917.7|922.7|917.7|922.4|917.4|4
1632106280000|2021-09-20 02:51:20|922.4|917.4|922.2|917.2|922.4|917.4|922.2|917.2|2
1632106290000|2021-09-20 02:51:30|922.3|917.3|921.6|916.6|922.3|917.3|921.6|916.6|7
1632106310000|2021-09-20 02:51:50|921.8|916.8|922|917|922|917|921.8|916.8|3
1632106330000|2021-09-20 02:52:10|922.1|917.1|922.3|917.3|922.3|917.3|922.1|917.1|3
1632106350000|2021-09-20 02:52:30|922.5|917.5|921.9|916.9|922.8|917.8|921.9|916.9|7
1632106360000|2021-09-20 02:52:40|921.8|916.8|921.6|916.6|921.8|916.8|921.6|916.6|2
1632106370000|2021-09-20 02:52:50|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1632106380000|2021-09-20 02:53:00|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1632106390000|2021-09-20 02:53:10|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632106420000|2021-09-20 02:53:40|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632106430000|2021-09-20 02:53:50|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632106440000|2021-09-20 02:54:00|919.9|914.9|920.4|915.4|920.4|915.4|919.9|914.9|2
1632106460000|2021-09-20 02:54:20|920.7|915.7|921|916|921|916|920.7|915.7|4
1632106490000|2021-09-20 02:54:50|920.9|915.9|920.9|915.9|921|916|920.9|915.9|3
1632106500000|2021-09-20 02:55:00|920.8|915.8|920.2|915.2|920.8|915.8|920.2|915.2|2
1632106520000|2021-09-20 02:55:20|920.3|915.3|920.4|915.4|920.4|915.4|920.3|915.3|2
1632106530000|2021-09-20 02:55:30|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632106550000|2021-09-20 02:55:50|920.4|915.4|920.6|915.6|920.6|915.6|920.4|915.4|2
1632106580000|2021-09-20 02:56:20|920.8|915.8|920.7|915.7|920.8|915.8|920.6|915.6|4
1632106590000|2021-09-20 02:56:30|920.6|915.6|921.4|916.4|921.6|916.6|920.5|915.5|8
1632106600000|2021-09-20 02:56:40|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632106620000|2021-09-20 02:57:00|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632106660000|2021-09-20 02:57:40|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632106730000|2021-09-20 02:58:50|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632106760000|2021-09-20 02:59:20|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632106770000|2021-09-20 02:59:30|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632106800000|2021-09-20 03:00:00|921.3|916.3|921|916|921.3|916.3|921|916|4
1632106810000|2021-09-20 03:00:10|921.1|916.1|921|916|921.2|916.2|921|916|7
1632106820000|2021-09-20 03:00:20|921.2|916.2|921|916|921.2|916.2|921|916|3
1632106830000|2021-09-20 03:00:30|920.9|915.9|921.1|916.1|921.1|916.1|920.9|915.9|5
1632106840000|2021-09-20 03:00:40|921|916|921|916|921|916|920.9|915.9|5
1632106850000|2021-09-20 03:00:50|920.9|915.9|921.4|916.4|921.4|916.4|920.9|915.9|4
1632106890000|2021-09-20 03:01:30|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632106900000|2021-09-20 03:01:40|921.4|916.4|921.2|916.2|921.4|916.4|921.2|916.2|2
1632106910000|2021-09-20 03:01:50|921|916|921.4|916.4|921.4|916.4|920.9|915.9|5
1632106920000|2021-09-20 03:02:00|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1632106950000|2021-09-20 03:02:30|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632106980000|2021-09-20 03:03:00|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|2
1632106990000|2021-09-20 03:03:10|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632107010000|2021-09-20 03:03:30|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632107120000|2021-09-20 03:05:20|921.4|916.4|921|916|921.4|916.4|921|916|4
1632107190000|2021-09-20 03:06:30|920.8|915.8|920.8|915.8|920.9|915.9|920.8|915.8|3
1632107200000|2021-09-20 03:06:40|920.9|915.9|920.6|915.6|920.9|915.9|920.5|915.5|5
1632107210000|2021-09-20 03:06:50|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632107220000|2021-09-20 03:07:00|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632107280000|2021-09-20 03:08:00|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|2
1632107300000|2021-09-20 03:08:20|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632107340000|2021-09-20 03:09:00|920.4|915.4|920.6|915.6|920.6|915.6|920.3|915.3|8
1632107350000|2021-09-20 03:09:10|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|2
1632107370000|2021-09-20 03:09:30|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|3
1632107380000|2021-09-20 03:09:40|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632107390000|2021-09-20 03:09:50|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632107400000|2021-09-20 03:10:00|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1632107430000|2021-09-20 03:10:30|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632107440000|2021-09-20 03:10:40|920.8|915.8|920.8|915.8|920.8|915.8|920.7|915.7|5
1632107450000|2021-09-20 03:10:50|920.7|915.7|920.7|915.7|920.7|915.7|920.6|915.6|3
1632107460000|2021-09-20 03:11:00|920.6|915.6|920.7|915.7|920.7|915.7|920.6|915.6|2
1632107500000|2021-09-20 03:11:40|920.8|915.8|920.9|915.9|920.9|915.9|920.8|915.8|2
1632107510000|2021-09-20 03:11:50|921|916|921.4|916.4|921.4|916.4|921|916|3
1632107520000|2021-09-20 03:12:00|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632107540000|2021-09-20 03:12:20|921.6|916.6|921.7|916.7|921.7|916.7|921.5|916.5|4
1632107550000|2021-09-20 03:12:30|921.6|916.6|921|916|921.6|916.6|921|916|3
1632107560000|2021-09-20 03:12:40|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1632107600000|2021-09-20 03:13:20|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|2
1632107610000|2021-09-20 03:13:30|921.2|916.2|921.2|916.2|921.2|916.2|921.1|916.1|5
1632107620000|2021-09-20 03:13:40|921.3|916.3|921.3|916.3|921.4|916.4|921.3|916.3|3
1632107630000|2021-09-20 03:13:50|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1632107640000|2021-09-20 03:14:00|921.4|916.4|921.5|916.5|921.5|916.5|921.3|916.3|6
1632107660000|2021-09-20 03:14:20|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632107670000|2021-09-20 03:14:30|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|4
1632107680000|2021-09-20 03:14:40|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1632107700000|2021-09-20 03:15:00|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|8
1632107710000|2021-09-20 03:15:10|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1632107720000|2021-09-20 03:15:20|921.5|916.5|921.6|916.6|921.7|916.7|921.5|916.5|3
1632107730000|2021-09-20 03:15:30|921.7|916.7|921.9|916.9|921.9|916.9|921.7|916.7|2
1632107740000|2021-09-20 03:15:40|922|917|922|917|922|917|922|917|1
1632107760000|2021-09-20 03:16:00|921.9|916.9|922|917|922|917|921.9|916.9|2
1632107770000|2021-09-20 03:16:10|921.9|916.9|922|917|922|917|921.9|916.9|2
1632107800000|2021-09-20 03:16:40|921.9|916.9|922.3|917.3|922.3|917.3|921.9|916.9|4
1632107810000|2021-09-20 03:16:50|922.5|917.5|922.3|917.3|922.5|917.5|922.3|917.3|2
1632107820000|2021-09-20 03:17:00|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632107830000|2021-09-20 03:17:10|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632107840000|2021-09-20 03:17:20|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1632107850000|2021-09-20 03:17:30|922|917|922|917|922.1|917.1|922|917|3
1632107860000|2021-09-20 03:17:40|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632107890000|2021-09-20 03:18:10|922.2|917.2|922|917|922.2|917.2|922|917|3
1632107910000|2021-09-20 03:18:30|922.1|917.1|922|917|922.1|917.1|922|917|2
1632107930000|2021-09-20 03:18:50|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632107940000|2021-09-20 03:19:00|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1632107970000|2021-09-20 03:19:30|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632108000000|2021-09-20 03:20:00|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|6
1632108010000|2021-09-20 03:20:10|921.6|916.6|921.5|916.5|921.7|916.7|921.5|916.5|8
1632108020000|2021-09-20 03:20:20|921.6|916.6|921.6|916.6|921.7|916.7|921.6|916.6|5
1632108030000|2021-09-20 03:20:30|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1632108050000|2021-09-20 03:20:50|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|2
1632108070000|2021-09-20 03:21:10|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|2
1632108090000|2021-09-20 03:21:30|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632108100000|2021-09-20 03:21:40|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632108110000|2021-09-20 03:21:50|921.3|916.3|921.3|916.3|921.3|916.3|921.2|916.2|3
1632108120000|2021-09-20 03:22:00|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1632108140000|2021-09-20 03:22:20|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1632108180000|2021-09-20 03:23:00|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632108230000|2021-09-20 03:23:50|921.5|916.5|921.4|916.4|921.5|916.5|921.3|916.3|5
1632108260000|2021-09-20 03:24:20|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632108270000|2021-09-20 03:24:30|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|6
1632108280000|2021-09-20 03:24:40|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1632108290000|2021-09-20 03:24:50|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1632108310000|2021-09-20 03:25:10|921.5|916.5|921.5|916.5|921.5|916.5|921.4|916.4|3
1632108320000|2021-09-20 03:25:20|921.6|916.6|921.7|916.7|921.7|916.7|921.5|916.5|6
1632108370000|2021-09-20 03:26:10|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1632108380000|2021-09-20 03:26:20|921.9|916.9|921.9|916.9|922|917|921.9|916.9|5
1632108390000|2021-09-20 03:26:30|922|917|922|917|922|917|922|917|1
1632108410000|2021-09-20 03:26:50|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632108420000|2021-09-20 03:27:00|922|917|922.1|917.1|922.1|917.1|922|917|2
1632108430000|2021-09-20 03:27:10|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632108450000|2021-09-20 03:27:30|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632108460000|2021-09-20 03:27:40|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|4
1632108470000|2021-09-20 03:27:50|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|6
1632108480000|2021-09-20 03:28:00|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|3
1632108600000|2021-09-20 03:30:00|922|917|921.6|916.6|922|917|921.4|916.4|11
1632108610000|2021-09-20 03:30:10|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632108620000|2021-09-20 03:30:20|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|2
1632108650000|2021-09-20 03:30:50|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632108660000|2021-09-20 03:31:00|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632108710000|2021-09-20 03:31:50|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|6
1632108720000|2021-09-20 03:32:00|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1632108730000|2021-09-20 03:32:10|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632108740000|2021-09-20 03:32:20|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1632108760000|2021-09-20 03:32:40|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|2
1632108770000|2021-09-20 03:32:50|921.5|916.5|920.9|915.9|921.5|916.5|920.9|915.9|3
1632108780000|2021-09-20 03:33:00|921|916|920.9|915.9|921|916|920.9|915.9|4
1632108790000|2021-09-20 03:33:10|921|916|920.9|915.9|921|916|920.9|915.9|4
1632108820000|2021-09-20 03:33:40|920.8|915.8|920.8|915.8|920.8|915.8|920.8|915.8|1
1632108830000|2021-09-20 03:33:50|920.9|915.9|920.9|915.9|920.9|915.9|920.8|915.8|3
1632108850000|2021-09-20 03:34:10|920.8|915.8|920.9|915.9|920.9|915.9|920.8|915.8|2
1632108860000|2021-09-20 03:34:20|920.8|915.8|920.8|915.8|920.8|915.8|920.8|915.8|1
1632108920000|2021-09-20 03:35:20|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632108930000|2021-09-20 03:35:30|920.8|915.8|920.7|915.7|920.8|915.8|920.7|915.7|2
1632108940000|2021-09-20 03:35:40|920.8|915.8|920.8|915.8|921|916|920.8|915.8|3
1632108960000|2021-09-20 03:36:00|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632109000000|2021-09-20 03:36:40|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|4
1632109010000|2021-09-20 03:36:50|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|2
1632109030000|2021-09-20 03:37:10|920.3|915.3|920.3|915.3|920.4|915.4|920.3|915.3|5
1632109040000|2021-09-20 03:37:20|920.4|915.4|920.2|915.2|920.4|915.4|920.2|915.2|9
1632109050000|2021-09-20 03:37:30|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|8
1632109060000|2021-09-20 03:37:40|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|2
1632109070000|2021-09-20 03:37:50|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632109080000|2021-09-20 03:38:00|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632109090000|2021-09-20 03:38:10|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|3
1632109100000|2021-09-20 03:38:20|920.4|915.4|920.5|915.5|920.5|915.5|920.4|915.4|4
1632109110000|2021-09-20 03:38:30|920.4|915.4|920.5|915.5|920.5|915.5|920.4|915.4|8
1632109120000|2021-09-20 03:38:40|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632109130000|2021-09-20 03:38:50|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|4
1632109140000|2021-09-20 03:39:00|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632109160000|2021-09-20 03:39:20|920.4|915.4|920.4|915.4|920.5|915.5|920.4|915.4|3
1632109180000|2021-09-20 03:39:40|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632109390000|2021-09-20 03:43:10|920.3|915.3|920.4|915.4|920.4|915.4|920.3|915.3|2
1632109470000|2021-09-20 03:44:30|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1632109480000|2021-09-20 03:44:40|920.6|915.6|920.8|915.8|920.8|915.8|920.6|915.6|2
1632109510000|2021-09-20 03:45:10|920.9|915.9|920.6|915.6|920.9|915.9|920.6|915.6|3
1632109520000|2021-09-20 03:45:20|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632109540000|2021-09-20 03:45:40|920.8|915.8|920.3|915.3|920.8|915.8|920.3|915.3|4
1632109560000|2021-09-20 03:46:00|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632109570000|2021-09-20 03:46:10|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|4
1632109590000|2021-09-20 03:46:30|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1632109600000|2021-09-20 03:46:40|920.5|915.5|920.5|915.5|920.6|915.6|920.5|915.5|3
1632109610000|2021-09-20 03:46:50|920.6|915.6|920.6|915.6|920.6|915.6|920.5|915.5|3
1632109620000|2021-09-20 03:47:00|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1632109640000|2021-09-20 03:47:20|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632109650000|2021-09-20 03:47:30|920.6|915.6|920.6|915.6|920.6|915.6|920.5|915.5|3
1632109690000|2021-09-20 03:48:10|920.5|915.5|920.4|915.4|920.5|915.5|920.3|915.3|3
1632109700000|2021-09-20 03:48:20|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|3
1632109720000|2021-09-20 03:48:40|920.4|915.4|920.5|915.5|920.5|915.5|920.4|915.4|2
1632109740000|2021-09-20 03:49:00|920.4|915.4|920.4|915.4|920.5|915.5|920.4|915.4|7
1632109750000|2021-09-20 03:49:10|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|2
1632109760000|2021-09-20 03:49:20|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632109770000|2021-09-20 03:49:30|920.4|915.4|920.5|915.5|920.5|915.5|920.4|915.4|4
1632109800000|2021-09-20 03:50:00|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1632109810000|2021-09-20 03:50:10|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1632109820000|2021-09-20 03:50:20|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1632109830000|2021-09-20 03:50:30|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632109840000|2021-09-20 03:50:40|920.7|915.7|921.2|916.2|921.2|916.2|920.7|915.7|4
1632109850000|2021-09-20 03:50:50|921.1|916.1|921.1|916.1|921.2|916.2|921.1|916.1|3
1632109870000|2021-09-20 03:51:10|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|6
1632109890000|2021-09-20 03:51:30|921.2|916.2|921.4|916.4|921.4|916.4|921.1|916.1|4
1632109900000|2021-09-20 03:51:40|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632109910000|2021-09-20 03:51:50|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632109950000|2021-09-20 03:52:30|921.5|916.5|921.5|916.5|921.5|916.5|921.4|916.4|3
1632109970000|2021-09-20 03:52:50|921.4|916.4|921.4|916.4|921.4|916.4|921.3|916.3|7
1632109980000|2021-09-20 03:53:00|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632109990000|2021-09-20 03:53:10|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632110010000|2021-09-20 03:53:30|921.4|916.4|921.4|916.4|921.4|916.4|921.3|916.3|3
1632110050000|2021-09-20 03:54:10|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632110070000|2021-09-20 03:54:30|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632110100000|2021-09-20 03:55:00|921.5|916.5|921.5|916.5|921.6|916.6|921.5|916.5|5
1632110130000|2021-09-20 03:55:30|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632110150000|2021-09-20 03:55:50|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1632110160000|2021-09-20 03:56:00|921.6|916.6|921.6|916.6|921.6|916.6|921.5|916.5|3
1632110180000|2021-09-20 03:56:20|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632110190000|2021-09-20 03:56:30|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632110220000|2021-09-20 03:57:00|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632110230000|2021-09-20 03:57:10|921.8|916.8|922.1|917.1|922.1|917.1|921.8|916.8|4
1632110240000|2021-09-20 03:57:20|922|917|922|917|922|917|922|917|1
1632110260000|2021-09-20 03:57:40|921.9|916.9|921.7|916.7|921.9|916.9|921.7|916.7|3
1632110300000|2021-09-20 03:58:20|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|4
1632110370000|2021-09-20 03:59:30|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632110380000|2021-09-20 03:59:40|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632110390000|2021-09-20 03:59:50|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1632110400000|2021-09-20 04:00:00|921.4|916.4|921.3|916.3|921.5|916.5|921.3|916.3|3
1632110410000|2021-09-20 04:00:10|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|10
1632110420000|2021-09-20 04:00:20|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1632110440000|2021-09-20 04:00:40|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1632110460000|2021-09-20 04:01:00|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632110480000|2021-09-20 04:01:20|921|916|921|916|921|916|921|916|1
1632110500000|2021-09-20 04:01:40|921.1|916.1|921.2|916.2|921.2|916.2|921.1|916.1|2
1632110570000|2021-09-20 04:02:50|920.9|915.9|921.1|916.1|921.3|916.3|920.9|915.9|3
1632110580000|2021-09-20 04:03:00|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632110600000|2021-09-20 04:03:20|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632110610000|2021-09-20 04:03:30|921|916|921.1|916.1|921.3|916.3|921|916|5
1632110620000|2021-09-20 04:03:40|921|916|921|916|921|916|921|916|1
1632110630000|2021-09-20 04:03:50|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632110640000|2021-09-20 04:04:00|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632110660000|2021-09-20 04:04:20|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1632110670000|2021-09-20 04:04:30|920.1|915.1|920.2|915.2|920.2|915.2|920.1|915.1|2
1632110690000|2021-09-20 04:04:50|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632110700000|2021-09-20 04:05:00|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|6
1632110710000|2021-09-20 04:05:10|920|915|920|915|920.1|915.1|920|915|11
1632110760000|2021-09-20 04:06:00|919.9|914.9|919.9|914.9|919.9|914.9|919.9|914.9|1
1632110770000|2021-09-20 04:06:10|920|915|919.9|914.9|920|915|919.9|914.9|2
1632110820000|2021-09-20 04:07:00|920|915|920|915|920|915|920|915|1
1632110830000|2021-09-20 04:07:10|920.1|915.1|920.1|915.1|920.1|915.1|920|915|7
1632110840000|2021-09-20 04:07:20|920.2|915.2|920.1|915.1|920.2|915.2|920|915|13
1632110850000|2021-09-20 04:07:30|920.2|915.2|920.1|915.1|920.2|915.2|920|915|9
1632110870000|2021-09-20 04:07:50|920.2|915.2|920.2|915.2|920.2|915.2|920.1|915.1|3
1632110890000|2021-09-20 04:08:10|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|2
1632110900000|2021-09-20 04:08:20|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632110920000|2021-09-20 04:08:40|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1632110930000|2021-09-20 04:08:50|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|2
1632110970000|2021-09-20 04:09:30|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|4
1632110990000|2021-09-20 04:09:50|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|4
1632111020000|2021-09-20 04:10:20|920.1|915.1|920.1|915.1|920.1|915.1|920.1|915.1|1
1632111030000|2021-09-20 04:10:30|920.2|915.2|919.8|914.8|920.2|915.2|919.8|914.8|4
1632111040000|2021-09-20 04:10:40|919.9|914.9|919.8|914.8|919.9|914.9|919.8|914.8|2
1632111050000|2021-09-20 04:10:50|919.9|914.9|919.8|914.8|919.9|914.9|919.8|914.8|2
1632111090000|2021-09-20 04:11:30|919.7|914.7|919.7|914.7|919.7|914.7|919.7|914.7|1
1632111170000|2021-09-20 04:12:50|919.8|914.8|919.8|914.8|919.8|914.8|919.8|914.8|1
1632111180000|2021-09-20 04:13:00|919.7|914.7|920|915|920|915|919.7|914.7|13
1632111190000|2021-09-20 04:13:10|920.1|915.1|920.2|915.2|920.2|915.2|920.1|915.1|2
1632111200000|2021-09-20 04:13:20|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632111220000|2021-09-20 04:13:40|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632111240000|2021-09-20 04:14:00|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632111250000|2021-09-20 04:14:10|920.4|915.4|920.4|915.4|920.5|915.5|920.4|915.4|3
1632111270000|2021-09-20 04:14:30|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632111300000|2021-09-20 04:15:00|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632111310000|2021-09-20 04:15:10|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632111330000|2021-09-20 04:15:30|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1632111340000|2021-09-20 04:15:40|920.7|915.7|921|916|921|916|920.7|915.7|3
1632111350000|2021-09-20 04:15:50|920.9|915.9|921|916|921|916|920.9|915.9|8
1632111360000|2021-09-20 04:16:00|921.1|916.1|921.2|916.2|921.2|916.2|921|916|3
1632111370000|2021-09-20 04:16:10|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632111380000|2021-09-20 04:16:20|921.2|916.2|921.4|916.4|921.4|916.4|921.1|916.1|5
1632111390000|2021-09-20 04:16:30|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632111410000|2021-09-20 04:16:50|921.2|916.2|921|916|921.2|916.2|921|916|2
1632111430000|2021-09-20 04:17:10|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632111440000|2021-09-20 04:17:20|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632111450000|2021-09-20 04:17:30|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632111500000|2021-09-20 04:18:20|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632111550000|2021-09-20 04:19:10|921.3|916.3|921.3|916.3|921.4|916.4|921.3|916.3|5
1632111560000|2021-09-20 04:19:20|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1632111590000|2021-09-20 04:19:50|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|4
1632111600000|2021-09-20 04:20:00|920.9|915.9|921|916|921|916|920.9|915.9|2
1632111610000|2021-09-20 04:20:10|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632111620000|2021-09-20 04:20:20|921.2|916.2|921.3|916.3|921.3|916.3|921.1|916.1|3
1632111630000|2021-09-20 04:20:30|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632111650000|2021-09-20 04:20:50|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632111720000|2021-09-20 04:22:00|921.6|916.6|921.7|916.7|921.7|916.7|921.5|916.5|8
1632111730000|2021-09-20 04:22:10|921.8|916.8|921.6|916.6|921.8|916.8|921.5|916.5|5
1632111740000|2021-09-20 04:22:20|921.9|916.9|921.8|916.8|922|917|921.8|916.8|3
1632111760000|2021-09-20 04:22:40|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632111770000|2021-09-20 04:22:50|922|917|922|917|922.1|917.1|921.9|916.9|5
1632111780000|2021-09-20 04:23:00|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632111790000|2021-09-20 04:23:10|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632111800000|2021-09-20 04:23:20|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1632111880000|2021-09-20 04:24:40|923|918|923|918|923|918|923|918|1
1632112020000|2021-09-20 04:27:00|922.9|917.9|923|918|923|918|922.9|917.9|6
1632112030000|2021-09-20 04:27:10|922.9|917.9|922.8|917.8|922.9|917.9|922.7|917.7|7
1632112040000|2021-09-20 04:27:20|922.9|917.9|922.9|917.9|922.9|917.9|922.8|917.8|3
1632112050000|2021-09-20 04:27:30|922.7|917.7|922.6|917.6|922.8|917.8|922.6|917.6|3
1632112060000|2021-09-20 04:27:40|922.7|917.7|922.5|917.5|922.7|917.7|922.5|917.5|11
1632112070000|2021-09-20 04:27:50|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632112180000|2021-09-20 04:29:40|922|917|922|917|922.1|917.1|922|917|7
1632112190000|2021-09-20 04:29:50|922.1|917.1|922.1|917.1|922.1|917.1|922|917|5
1632112200000|2021-09-20 04:30:00|922|917|922.1|917.1|922.1|917.1|922|917|2
1632112210000|2021-09-20 04:30:10|922|917|922|917|922.1|917.1|922|917|3
1632112220000|2021-09-20 04:30:20|922.1|917.1|921.9|916.9|922.1|917.1|921.9|916.9|5
1632112230000|2021-09-20 04:30:30|922|917|922|917|922|917|921.9|916.9|5
1632112280000|2021-09-20 04:31:20|922.1|917.1|922|917|922.1|917.1|922|917|2
1632112350000|2021-09-20 04:32:30|922.1|917.1|922.4|917.4|922.4|917.4|922.1|917.1|4
1632112360000|2021-09-20 04:32:40|922.5|917.5|922.9|917.9|922.9|917.9|922.4|917.4|5
1632112370000|2021-09-20 04:32:50|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1632112380000|2021-09-20 04:33:00|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632112390000|2021-09-20 04:33:10|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|2
1632112400000|2021-09-20 04:33:20|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1632112410000|2021-09-20 04:33:30|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1632112420000|2021-09-20 04:33:40|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632112440000|2021-09-20 04:34:00|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1632112450000|2021-09-20 04:34:10|922.4|917.4|922.5|917.5|922.6|917.6|922.4|917.4|6
1632112460000|2021-09-20 04:34:20|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632112470000|2021-09-20 04:34:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632112480000|2021-09-20 04:34:40|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632112500000|2021-09-20 04:35:00|922.7|917.7|922.7|917.7|922.7|917.7|922.6|917.6|3
1632112510000|2021-09-20 04:35:10|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1632112520000|2021-09-20 04:35:20|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632112530000|2021-09-20 04:35:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632112540000|2021-09-20 04:35:40|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|8
1632112550000|2021-09-20 04:35:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632112560000|2021-09-20 04:36:00|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632112570000|2021-09-20 04:36:10|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632112710000|2021-09-20 04:38:30|922.1|917.1|921.3|916.3|922.1|917.1|921.3|916.3|3
1632112730000|2021-09-20 04:38:50|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632112740000|2021-09-20 04:39:00|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632112800000|2021-09-20 04:40:00|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|4
1632112830000|2021-09-20 04:40:30|921.2|916.2|921.4|916.4|921.4|916.4|921.2|916.2|3
1632112840000|2021-09-20 04:40:40|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|4
1632112850000|2021-09-20 04:40:50|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|4
1632112860000|2021-09-20 04:41:00|921.3|916.3|921.5|916.5|921.5|916.5|921.2|916.2|3
1632112870000|2021-09-20 04:41:10|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1632112880000|2021-09-20 04:41:20|921.6|916.6|921.8|916.8|921.8|916.8|921.5|916.5|4
1632112890000|2021-09-20 04:41:30|921.9|916.9|921.9|916.9|921.9|916.9|921.8|916.8|3
1632112900000|2021-09-20 04:41:40|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1632112920000|2021-09-20 04:42:00|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632112930000|2021-09-20 04:42:10|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|6
1632112940000|2021-09-20 04:42:20|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1632112950000|2021-09-20 04:42:30|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|14
1632112960000|2021-09-20 04:42:40|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1632113020000|2021-09-20 04:43:40|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1632113030000|2021-09-20 04:43:50|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632113050000|2021-09-20 04:44:10|922|917|922|917|922|917|922|917|1
1632113090000|2021-09-20 04:44:50|922.1|917.1|922.1|917.1|922.1|917.1|922|917|7
1632113120000|2021-09-20 04:45:20|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632113130000|2021-09-20 04:45:30|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632113140000|2021-09-20 04:45:40|923.9|918.9|924.2|919.2|924.2|919.2|923.9|918.9|3
1632113150000|2021-09-20 04:45:50|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1632113160000|2021-09-20 04:46:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632113180000|2021-09-20 04:46:20|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632113190000|2021-09-20 04:46:30|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|2
1632113200000|2021-09-20 04:46:40|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632113260000|2021-09-20 04:47:40|925.7|920.7|924.9|919.9|926.5|921.5|924.9|919.9|7
1632113270000|2021-09-20 04:47:50|924.8|919.8|925.1|920.1|925.1|920.1|924.8|919.8|2
1632113280000|2021-09-20 04:48:00|925|920|925|920|925|920|925|920|1
1632113300000|2021-09-20 04:48:20|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1632113310000|2021-09-20 04:48:30|924.7|919.7|924.5|919.5|924.8|919.8|924.5|919.5|3
1632113320000|2021-09-20 04:48:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632113340000|2021-09-20 04:49:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632113350000|2021-09-20 04:49:10|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632113370000|2021-09-20 04:49:30|924.3|919.3|924.2|919.2|924.4|919.4|924.2|919.2|3
1632113380000|2021-09-20 04:49:40|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632113390000|2021-09-20 04:49:50|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632113430000|2021-09-20 04:50:30|923.6|918.6|923.2|918.2|923.6|918.6|923.2|918.2|2
1632113440000|2021-09-20 04:50:40|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632113490000|2021-09-20 04:51:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632113500000|2021-09-20 04:51:40|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632113510000|2021-09-20 04:51:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632113560000|2021-09-20 04:52:40|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|3
1632113570000|2021-09-20 04:52:50|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632113580000|2021-09-20 04:53:00|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632113650000|2021-09-20 04:54:10|924.1|919.1|924.4|919.4|924.4|919.4|924.1|919.1|3
1632113660000|2021-09-20 04:54:20|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|3
1632113670000|2021-09-20 04:54:30|924.4|919.4|924.6|919.6|924.6|919.6|924.3|919.3|4
1632113690000|2021-09-20 04:54:50|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632113700000|2021-09-20 04:55:00|925|920|925.3|920.3|925.4|920.4|925|920|9
1632113710000|2021-09-20 04:55:10|924.6|919.6|924.8|919.8|924.9|919.9|924.6|919.6|4
1632113720000|2021-09-20 04:55:20|924.9|919.9|924.4|919.4|924.9|919.9|924.4|919.4|7
1632113730000|2021-09-20 04:55:30|924.2|919.2|924.1|919.1|924.2|919.2|924|919|4
1632113760000|2021-09-20 04:56:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632113800000|2021-09-20 04:56:40|923.6|918.6|924|919|924|919|923.6|918.6|3
1632113810000|2021-09-20 04:56:50|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632113890000|2021-09-20 04:58:10|924.2|919.2|924.4|919.4|924.4|919.4|924.2|919.2|7
1632113900000|2021-09-20 04:58:20|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|5
1632113940000|2021-09-20 04:59:00|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632113950000|2021-09-20 04:59:10|924.7|919.7|924.8|919.8|924.9|919.9|924.7|919.7|7
1632113960000|2021-09-20 04:59:20|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|6
1632113970000|2021-09-20 04:59:30|924.7|919.7|924.7|919.7|924.8|919.8|924.5|919.5|7
1632113990000|2021-09-20 04:59:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632114000000|2021-09-20 05:00:00|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1632114030000|2021-09-20 05:00:30|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632114040000|2021-09-20 05:00:40|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632114060000|2021-09-20 05:01:00|923.6|918.6|923.1|918.1|923.6|918.6|923.1|918.1|10
1632114070000|2021-09-20 05:01:10|923|918|923|918|923|918|923|918|1
1632114080000|2021-09-20 05:01:20|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1632114100000|2021-09-20 05:01:40|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|3
1632114120000|2021-09-20 05:02:00|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|2
1632114180000|2021-09-20 05:03:00|922.1|917.1|921.9|916.9|922.1|917.1|921.9|916.9|2
1632114190000|2021-09-20 05:03:10|922|917|922|917|922|917|922|917|1
1632114200000|2021-09-20 05:03:20|921.9|916.9|921.8|916.8|922|917|921.8|916.8|4
1632114210000|2021-09-20 05:03:30|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1632114230000|2021-09-20 05:03:50|922.4|917.4|923.1|918.1|923.1|918.1|922.4|917.4|2
1632114240000|2021-09-20 05:04:00|923.2|918.2|923.5|918.5|923.5|918.5|923.1|918.1|5
1632114250000|2021-09-20 05:04:10|923.4|918.4|923.6|918.6|923.6|918.6|923.4|918.4|3
1632114260000|2021-09-20 05:04:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632114280000|2021-09-20 05:04:40|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632114310000|2021-09-20 05:05:10|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|7
1632114320000|2021-09-20 05:05:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632114330000|2021-09-20 05:05:30|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1632114340000|2021-09-20 05:05:40|923.9|918.9|923.9|918.9|924|919|923.8|918.8|9
1632114350000|2021-09-20 05:05:50|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632114360000|2021-09-20 05:06:00|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|4
1632114380000|2021-09-20 05:06:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632114390000|2021-09-20 05:06:30|924|919|923.5|918.5|924|919|923.5|918.5|3
1632114400000|2021-09-20 05:06:40|923.4|918.4|923.6|918.6|923.6|918.6|923.4|918.4|3
1632114430000|2021-09-20 05:07:10|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632114440000|2021-09-20 05:07:20|923.8|918.8|923.6|918.6|923.8|918.8|923.6|918.6|3
1632114540000|2021-09-20 05:09:00|923.7|918.7|924|919|924|919|923.7|918.7|4
1632114550000|2021-09-20 05:09:10|924.1|919.1|924|919|924.1|919.1|924|919|2
1632114560000|2021-09-20 05:09:20|924.1|919.1|924|919|924.1|919.1|924|919|2
1632114580000|2021-09-20 05:09:40|924.1|919.1|924|919|924.1|919.1|924|919|2
1632114590000|2021-09-20 05:09:50|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1632114600000|2021-09-20 05:10:00|924|919|924|919|924|919|924|919|1
1632114610000|2021-09-20 05:10:10|924.1|919.1|924|919|924.1|919.1|924|919|2
1632114620000|2021-09-20 05:10:20|924.1|919.1|924|919|924.1|919.1|924|919|2
1632114630000|2021-09-20 05:10:30|924.1|919.1|924.5|919.5|924.5|919.5|924.1|919.1|3
1632114640000|2021-09-20 05:10:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632114650000|2021-09-20 05:10:50|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632114670000|2021-09-20 05:11:10|924.8|919.8|924.9|919.9|925|920|924.8|919.8|8
1632114680000|2021-09-20 05:11:20|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1632114690000|2021-09-20 05:11:30|925.1|920.1|925.4|920.4|925.4|920.4|925.1|920.1|3
1632114720000|2021-09-20 05:12:00|925.5|920.5|924.7|919.7|925.5|920.5|924.7|919.7|3
1632114730000|2021-09-20 05:12:10|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|4
1632114740000|2021-09-20 05:12:20|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1632114760000|2021-09-20 05:12:40|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632114770000|2021-09-20 05:12:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632114780000|2021-09-20 05:13:00|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|4
1632114790000|2021-09-20 05:13:10|924.4|919.4|924.2|919.2|924.4|919.4|924.2|919.2|2
1632114800000|2021-09-20 05:13:20|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632114830000|2021-09-20 05:13:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1632114840000|2021-09-20 05:14:00|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1632114850000|2021-09-20 05:14:10|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|6
1632114860000|2021-09-20 05:14:20|924.6|919.6|924.6|919.6|924.8|919.8|924.6|919.6|10
1632114870000|2021-09-20 05:14:30|924.9|919.9|925.4|920.4|925.5|920.5|924.9|919.9|3
1632114880000|2021-09-20 05:14:40|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632114890000|2021-09-20 05:14:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1632114900000|2021-09-20 05:15:00|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|2
1632114910000|2021-09-20 05:15:10|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1632114920000|2021-09-20 05:15:20|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632114930000|2021-09-20 05:15:30|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632114940000|2021-09-20 05:15:40|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|3
1632114950000|2021-09-20 05:15:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|4
1632115030000|2021-09-20 05:17:10|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632115050000|2021-09-20 05:17:30|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1632115060000|2021-09-20 05:17:40|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1632115070000|2021-09-20 05:17:50|924.5|919.5|924.6|919.6|924.7|919.7|924.5|919.5|4
1632115080000|2021-09-20 05:18:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632115090000|2021-09-20 05:18:10|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1632115100000|2021-09-20 05:18:20|924.5|919.5|925.3|920.3|925.3|920.3|924.4|919.4|4
1632115110000|2021-09-20 05:18:30|925.2|920.2|925|920|925.2|920.2|925|920|3
1632115130000|2021-09-20 05:18:50|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632115140000|2021-09-20 05:19:00|925.3|920.3|925.3|920.3|925.4|920.4|924.9|919.9|5
1632115150000|2021-09-20 05:19:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632115190000|2021-09-20 05:19:50|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632115200000|2021-09-20 05:20:00|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1632115210000|2021-09-20 05:20:10|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1632115220000|2021-09-20 05:20:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632115230000|2021-09-20 05:20:30|924.4|919.4|924.4|919.4|924.5|919.5|924.4|919.4|7
1632115260000|2021-09-20 05:21:00|924.3|919.3|924.4|919.4|924.5|919.5|924.3|919.3|9
1632115270000|2021-09-20 05:21:10|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|7
1632115300000|2021-09-20 05:21:40|924.6|919.6|924.8|919.8|924.8|919.8|924.5|919.5|4
1632115320000|2021-09-20 05:22:00|924.9|919.9|925.3|920.3|925.3|920.3|924.9|919.9|3
1632115350000|2021-09-20 05:22:30|925.2|920.2|925.1|920.1|925.3|920.3|925.1|920.1|3
1632115370000|2021-09-20 05:22:50|925.2|920.2|925|920|925.2|920.2|925|920|2
1632115380000|2021-09-20 05:23:00|925.5|920.5|927|922|927|922|925.5|920.5|8
1632115390000|2021-09-20 05:23:10|927.1|922.1|928|923|931.6|923.7|927.1|922.1|11
1632115400000|2021-09-20 05:23:20|928.2|923.2|928.1|923.1|928.9|923.9|928.1|923.1|11
1632115410000|2021-09-20 05:23:30|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632115420000|2021-09-20 05:23:40|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|6
1632115430000|2021-09-20 05:23:50|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|10
1632115440000|2021-09-20 05:24:00|927.4|922.4|927.7|922.7|927.7|922.7|927.4|922.4|2
1632115450000|2021-09-20 05:24:10|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632115460000|2021-09-20 05:24:20|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1632115480000|2021-09-20 05:24:40|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1632115500000|2021-09-20 05:25:00|927.5|922.5|927.3|922.3|927.6|922.6|927.3|922.3|3
1632115510000|2021-09-20 05:25:10|927.2|922.2|927.2|922.2|927.3|922.3|927.2|922.2|3
1632115520000|2021-09-20 05:25:20|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|3
1632115530000|2021-09-20 05:25:30|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1632115550000|2021-09-20 05:25:50|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1632115560000|2021-09-20 05:26:00|926.3|921.3|926.8|921.8|926.8|921.8|926.3|921.3|3
1632115570000|2021-09-20 05:26:10|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632115580000|2021-09-20 05:26:20|927|922|926.9|921.9|927|922|926.9|921.9|2
1632115610000|2021-09-20 05:26:50|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|4
1632115620000|2021-09-20 05:27:00|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632115630000|2021-09-20 05:27:10|926.9|921.9|926.5|921.5|926.9|921.9|926.5|921.5|2
1632115660000|2021-09-20 05:27:40|926.4|921.4|926.2|921.2|926.4|921.4|926.2|921.2|2
1632115670000|2021-09-20 05:27:50|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1632115680000|2021-09-20 05:28:00|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632115700000|2021-09-20 05:28:20|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1632115710000|2021-09-20 05:28:30|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1632115720000|2021-09-20 05:28:40|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1632115730000|2021-09-20 05:28:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632115740000|2021-09-20 05:29:00|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|4
1632115750000|2021-09-20 05:29:10|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|3
1632115800000|2021-09-20 05:30:00|926.5|921.5|926.6|921.6|926.6|921.6|926.2|921.2|7
1632115810000|2021-09-20 05:30:10|926.7|921.7|926.7|921.7|926.9|921.9|926.7|921.7|8
1632115820000|2021-09-20 05:30:20|926.9|921.9|926.8|921.8|926.9|921.9|926.7|921.7|11
1632115830000|2021-09-20 05:30:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1632115840000|2021-09-20 05:30:40|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1632115850000|2021-09-20 05:30:50|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|6
1632115860000|2021-09-20 05:31:00|926.7|921.7|926.5|921.5|926.8|921.8|926.5|921.5|7
1632115870000|2021-09-20 05:31:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1632115880000|2021-09-20 05:31:20|926.5|921.5|926.8|921.8|926.8|921.8|926.5|921.5|4
1632115890000|2021-09-20 05:31:30|926.6|921.6|926.6|921.6|926.8|921.8|926.6|921.6|7
1632115900000|2021-09-20 05:31:40|926.7|921.7|927.2|922.2|927.2|922.2|926.7|921.7|7
1632115910000|2021-09-20 05:31:50|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632115920000|2021-09-20 05:32:00|927|922|927|922|927|922|926.7|921.7|9
1632115930000|2021-09-20 05:32:10|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|4
1632115940000|2021-09-20 05:32:20|927.2|922.2|926.9|921.9|927.2|922.2|926.9|921.9|4
1632115950000|2021-09-20 05:32:30|926.8|921.8|926.8|921.8|927|922|926.8|921.8|7
1632115960000|2021-09-20 05:32:40|927|922|927|922|927|922|926.9|921.9|3
1632115970000|2021-09-20 05:32:50|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632115980000|2021-09-20 05:33:00|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|5
1632115990000|2021-09-20 05:33:10|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1632116000000|2021-09-20 05:33:20|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1632116010000|2021-09-20 05:33:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632116020000|2021-09-20 05:33:40|926.3|921.3|926.1|921.1|926.3|921.3|926.1|921.1|5
1632116030000|2021-09-20 05:33:50|926|921|926.7|921.7|926.7|921.7|926|921|3
1632116040000|2021-09-20 05:34:00|926.6|921.6|926.5|921.5|926.7|921.7|926.5|921.5|4
1632116060000|2021-09-20 05:34:20|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632116080000|2021-09-20 05:34:40|926.2|921.2|925.5|920.5|926.2|921.2|925.4|920.4|5
1632116090000|2021-09-20 05:34:50|925.4|920.4|925.2|920.2|925.4|920.4|925.2|920.2|5
1632116100000|2021-09-20 05:35:00|925|920|925|920|925|920|925|920|1
1632116130000|2021-09-20 05:35:30|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632116140000|2021-09-20 05:35:40|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1632116150000|2021-09-20 05:35:50|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|4
1632116160000|2021-09-20 05:36:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632116170000|2021-09-20 05:36:10|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1632116180000|2021-09-20 05:36:20|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632116190000|2021-09-20 05:36:30|925.4|920.4|925.1|920.1|925.4|920.4|925.1|920.1|3
1632116210000|2021-09-20 05:36:50|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632116220000|2021-09-20 05:37:00|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1632116230000|2021-09-20 05:37:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632116240000|2021-09-20 05:37:20|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|6
1632116250000|2021-09-20 05:37:30|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1632116260000|2021-09-20 05:37:40|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|4
1632116270000|2021-09-20 05:37:50|925.5|920.5|925.6|920.6|925.8|920.8|925.5|920.5|8
1632116280000|2021-09-20 05:38:00|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632116300000|2021-09-20 05:38:20|926|921|925.9|920.9|926|921|925.9|920.9|6
1632116310000|2021-09-20 05:38:30|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632116340000|2021-09-20 05:39:00|926|921|926.3|921.3|926.3|921.3|926|921|4
1632116350000|2021-09-20 05:39:10|926.2|921.2|926.2|921.2|926.2|921.2|925.8|920.8|6
1632116370000|2021-09-20 05:39:30|926|921|925.9|920.9|926|921|925.9|920.9|2
1632116380000|2021-09-20 05:39:40|925.8|920.8|925.4|920.4|925.8|920.8|925.4|920.4|5
1632116390000|2021-09-20 05:39:50|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1632116400000|2021-09-20 05:40:00|925.5|920.5|925.4|920.4|925.5|920.5|925.1|920.1|5
1632116410000|2021-09-20 05:40:10|925.5|920.5|925.8|920.8|925.8|920.8|925.4|920.4|5
1632116430000|2021-09-20 05:40:30|926|921|926|921|926|921|925.9|920.9|3
1632116440000|2021-09-20 05:40:40|925.9|920.9|926|921|926|921|925.9|920.9|4
1632116460000|2021-09-20 05:41:00|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632116470000|2021-09-20 05:41:10|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632116530000|2021-09-20 05:42:10|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632116540000|2021-09-20 05:42:20|925.8|920.8|926.8|921.8|926.8|921.8|925.8|920.8|4
1632116560000|2021-09-20 05:42:40|926.7|921.7|926.4|921.4|926.7|921.7|926.4|921.4|4
1632116570000|2021-09-20 05:42:50|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|3
1632116580000|2021-09-20 05:43:00|926.4|921.4|926.3|921.3|926.5|921.5|926.2|921.2|4
1632116590000|2021-09-20 05:43:10|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|3
1632116600000|2021-09-20 05:43:20|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1632116610000|2021-09-20 05:43:30|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632116640000|2021-09-20 05:44:00|926.3|921.3|927|922|927.1|922.1|926.3|921.3|7
1632116650000|2021-09-20 05:44:10|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632116670000|2021-09-20 05:44:30|927.3|922.3|927.2|922.2|927.3|922.3|927.1|922.1|3
1632116680000|2021-09-20 05:44:40|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1632116690000|2021-09-20 05:44:50|927.1|922.1|926.8|921.8|927.1|922.1|926.8|921.8|4
1632116700000|2021-09-20 05:45:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632116720000|2021-09-20 05:45:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632116740000|2021-09-20 05:45:40|926.6|921.6|926.5|921.5|926.6|921.6|926.4|921.4|3
1632116780000|2021-09-20 05:46:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1632116790000|2021-09-20 05:46:30|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|3
1632116820000|2021-09-20 05:47:00|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|4
1632116840000|2021-09-20 05:47:20|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1632116850000|2021-09-20 05:47:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1632116860000|2021-09-20 05:47:40|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632116870000|2021-09-20 05:47:50|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|9
1632116880000|2021-09-20 05:48:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1632116890000|2021-09-20 05:48:10|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1632116920000|2021-09-20 05:48:40|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632116940000|2021-09-20 05:49:00|926.5|921.5|927.1|922.1|927.1|922.1|926.5|921.5|5
1632116960000|2021-09-20 05:49:20|927|922|926.9|921.9|927|922|926.9|921.9|2
1632116970000|2021-09-20 05:49:30|927|922|926.9|921.9|927|922|926.9|921.9|2
1632116980000|2021-09-20 05:49:40|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632116990000|2021-09-20 05:49:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|4
1632117000000|2021-09-20 05:50:00|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|4
1632117030000|2021-09-20 05:50:30|926.7|921.7|926.3|921.3|926.7|921.7|926.3|921.3|2
1632117040000|2021-09-20 05:50:40|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|3
1632117050000|2021-09-20 05:50:50|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1632117060000|2021-09-20 05:51:00|926.3|921.3|926|921|926.4|921.4|926|921|4
1632117070000|2021-09-20 05:51:10|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632117080000|2021-09-20 05:51:20|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1632117100000|2021-09-20 05:51:40|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632117120000|2021-09-20 05:52:00|926|921|925.6|920.6|926|921|925.6|920.6|2
1632117160000|2021-09-20 05:52:40|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632117170000|2021-09-20 05:52:50|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|4
1632117180000|2021-09-20 05:53:00|925.4|920.4|925.1|920.1|925.4|920.4|925.1|920.1|8
1632117190000|2021-09-20 05:53:10|925|920|924.4|919.4|925|920|924.4|919.4|6
1632117200000|2021-09-20 05:53:20|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1632117210000|2021-09-20 05:53:30|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632117230000|2021-09-20 05:53:50|924.4|919.4|924.7|919.7|924.8|919.8|924.4|919.4|5
1632117240000|2021-09-20 05:54:00|924.9|919.9|925.3|920.3|925.3|920.3|924.9|919.9|6
1632117250000|2021-09-20 05:54:10|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1632117270000|2021-09-20 05:54:30|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|4
1632117280000|2021-09-20 05:54:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1632117290000|2021-09-20 05:54:50|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1632117310000|2021-09-20 05:55:10|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|4
1632117360000|2021-09-20 05:56:00|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632117370000|2021-09-20 05:56:10|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|4
1632117380000|2021-09-20 05:56:20|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|4
1632117390000|2021-09-20 05:56:30|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632117400000|2021-09-20 05:56:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|26
1632117410000|2021-09-20 05:56:50|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|6
1632117440000|2021-09-20 05:57:20|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1632117460000|2021-09-20 05:57:40|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1632117480000|2021-09-20 05:58:00|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1632117490000|2021-09-20 05:58:10|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1632117500000|2021-09-20 05:58:20|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|5
1632117510000|2021-09-20 05:58:30|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|5
1632117520000|2021-09-20 05:58:40|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|3
1632117530000|2021-09-20 05:58:50|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|3
1632117540000|2021-09-20 05:59:00|925.4|920.4|926.1|921.1|926.1|921.1|925.4|920.4|5
1632117550000|2021-09-20 05:59:10|926|921|926.1|921.1|926.1|921.1|926|921|2
1632117560000|2021-09-20 05:59:20|926|921|926.3|921.3|926.3|921.3|926|921|3
1632117570000|2021-09-20 05:59:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1632117600000|2021-09-20 06:00:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632117660000|2021-09-20 06:01:00|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1632117680000|2021-09-20 06:01:20|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1632117690000|2021-09-20 06:01:30|926.2|921.2|924.9|919.9|926.2|921.2|924.9|919.9|8
1632117700000|2021-09-20 06:01:40|924.8|919.8|925|920|925.3|920.3|924.8|919.8|4
1632117710000|2021-09-20 06:01:50|925.1|920.1|925.1|920.1|925.1|920.1|925|920|5
1632117720000|2021-09-20 06:02:00|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|4
1632117730000|2021-09-20 06:02:10|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632117740000|2021-09-20 06:02:20|924.9|919.9|925.3|920.3|925.3|920.3|924.9|919.9|3
1632117750000|2021-09-20 06:02:30|925.2|920.2|925.1|920.1|925.2|920.2|925|920|4
1632117760000|2021-09-20 06:02:40|925.2|920.2|925.2|920.2|925.2|920.2|925|920|4
1632117770000|2021-09-20 06:02:50|925.1|920.1|925|920|925.1|920.1|925|920|4
1632117780000|2021-09-20 06:03:00|925.1|920.1|925.1|920.1|925.1|920.1|925|920|3
1632117790000|2021-09-20 06:03:10|925|920|925.5|920.5|925.5|920.5|925|920|6
1632117800000|2021-09-20 06:03:20|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632117810000|2021-09-20 06:03:30|925.5|920.5|925.7|920.7|925.7|920.7|925.5|920.5|5
1632117820000|2021-09-20 06:03:40|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1632117840000|2021-09-20 06:04:00|925.8|920.8|926.5|921.5|926.5|921.5|925.8|920.8|5
1632117860000|2021-09-20 06:04:20|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|4
1632117870000|2021-09-20 06:04:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|4
1632117880000|2021-09-20 06:04:40|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1632117900000|2021-09-20 06:05:00|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|11
1632117910000|2021-09-20 06:05:10|926.1|921.1|925.8|920.8|926.1|921.1|925.8|920.8|3
1632117920000|2021-09-20 06:05:20|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|3
1632117940000|2021-09-20 06:05:40|925.6|920.6|925.8|920.8|926|921|925.6|920.6|4
1632117950000|2021-09-20 06:05:50|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632117960000|2021-09-20 06:06:00|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|6
1632117970000|2021-09-20 06:06:10|925.6|920.6|925.4|920.4|925.6|920.6|925.4|920.4|3
1632117980000|2021-09-20 06:06:20|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1632117990000|2021-09-20 06:06:30|925.1|920.1|925.1|920.1|925.1|920.1|925|920|3
1632118000000|2021-09-20 06:06:40|925|920|924.7|919.7|925.1|920.1|924.7|919.7|4
1632118010000|2021-09-20 06:06:50|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1632118020000|2021-09-20 06:07:00|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|5
1632118030000|2021-09-20 06:07:10|924.3|919.3|924|919|924.3|919.3|924|919|4
1632118040000|2021-09-20 06:07:20|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1632118050000|2021-09-20 06:07:30|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|2
1632118070000|2021-09-20 06:07:50|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|4
1632118080000|2021-09-20 06:08:00|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1632118090000|2021-09-20 06:08:10|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632118100000|2021-09-20 06:08:20|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632118110000|2021-09-20 06:08:30|924.1|919.1|923.4|918.4|924.1|919.1|923.4|918.4|7
1632118120000|2021-09-20 06:08:40|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632118140000|2021-09-20 06:09:00|923.4|918.4|923.2|918.2|923.4|918.4|923.1|918.1|4
1632118150000|2021-09-20 06:09:10|923.1|918.1|923.1|918.1|923.2|918.2|923|918|5
1632118170000|2021-09-20 06:09:30|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|2
1632118180000|2021-09-20 06:09:40|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|2
1632118190000|2021-09-20 06:09:50|923.2|918.2|924|919|924|919|923.1|918.1|5
1632118200000|2021-09-20 06:10:00|924.5|919.5|924.4|919.4|924.5|919.5|924.2|919.2|8
1632118210000|2021-09-20 06:10:10|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632118220000|2021-09-20 06:10:20|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632118240000|2021-09-20 06:10:40|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632118250000|2021-09-20 06:10:50|924.4|919.4|924.4|919.4|924.5|919.5|924.4|919.4|5
1632118260000|2021-09-20 06:11:00|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|5
1632118280000|2021-09-20 06:11:20|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632118290000|2021-09-20 06:11:30|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632118300000|2021-09-20 06:11:40|924.7|919.7|924.5|919.5|924.7|919.7|924.5|919.5|3
1632118310000|2021-09-20 06:11:50|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|2
1632118330000|2021-09-20 06:12:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632118360000|2021-09-20 06:12:40|924|919|924.2|919.2|924.2|919.2|924|919|5
1632118380000|2021-09-20 06:13:00|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1632118400000|2021-09-20 06:13:20|924|919|924|919|924|919|923.9|918.9|3
1632118410000|2021-09-20 06:13:30|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632118420000|2021-09-20 06:13:40|924|919|924|919|924|919|924|919|1
1632118440000|2021-09-20 06:14:00|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|4
1632118460000|2021-09-20 06:14:20|924.1|919.1|924|919|924.1|919.1|924|919|2
1632118470000|2021-09-20 06:14:30|923.9|918.9|923.9|918.9|924.1|919.1|923.9|918.9|4
1632118480000|2021-09-20 06:14:40|924|919|924|919|924.2|919.2|924|919|4
1632118490000|2021-09-20 06:14:50|924.1|919.1|924.1|919.1|924.2|919.2|924|919|5
1632118500000|2021-09-20 06:15:00|924|919|924.1|919.1|924.1|919.1|924|919|4
1632118520000|2021-09-20 06:15:20|924|919|923.8|918.8|924.2|919.2|923.7|918.7|10
1632118530000|2021-09-20 06:15:30|923.7|918.7|923.9|918.9|923.9|918.9|923.7|918.7|5
1632118540000|2021-09-20 06:15:40|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|5
1632118560000|2021-09-20 06:16:00|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|3
1632118600000|2021-09-20 06:16:40|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632118610000|2021-09-20 06:16:50|923.6|918.6|923.8|918.8|923.8|918.8|923.6|918.6|2
1632118620000|2021-09-20 06:17:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632118640000|2021-09-20 06:17:20|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632118650000|2021-09-20 06:17:30|924.5|919.5|924|919|924.5|919.5|923.9|918.9|4
1632118660000|2021-09-20 06:17:40|923.9|918.9|924|919|924|919|923.9|918.9|2
1632118670000|2021-09-20 06:17:50|923.9|918.9|924.2|919.2|924.2|919.2|923.7|918.7|6
1632118680000|2021-09-20 06:18:00|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|6
1632118690000|2021-09-20 06:18:10|924.1|919.1|924|919|924.2|919.2|923.8|918.8|10
1632118710000|2021-09-20 06:18:30|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632118720000|2021-09-20 06:18:40|924|919|924.1|919.1|924.1|919.1|924|919|2
1632118730000|2021-09-20 06:18:50|924|919|924.1|919.1|924.1|919.1|924|919|4
1632118740000|2021-09-20 06:19:00|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|3
1632118750000|2021-09-20 06:19:10|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|4
1632118780000|2021-09-20 06:19:40|924.1|919.1|924.2|919.2|924.2|919.2|924|919|10
1632118790000|2021-09-20 06:19:50|924.1|919.1|923.9|918.9|924.3|919.3|923.9|918.9|9
1632118800000|2021-09-20 06:20:00|923.8|918.8|923.7|918.7|923.9|918.9|923.7|918.7|7
1632118840000|2021-09-20 06:20:40|923.3|918.3|924|919|924|919|923.3|918.3|3
1632118880000|2021-09-20 06:21:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632118890000|2021-09-20 06:21:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632118920000|2021-09-20 06:22:00|923.4|918.4|923.6|918.6|923.8|918.8|923.4|918.4|3
1632118940000|2021-09-20 06:22:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632118950000|2021-09-20 06:22:30|923.6|918.6|923.9|918.9|923.9|918.9|923.6|918.6|3
1632118960000|2021-09-20 06:22:40|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632118970000|2021-09-20 06:22:50|924.1|919.1|924.6|919.6|924.6|919.6|924.1|919.1|3
1632118980000|2021-09-20 06:23:00|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|3
1632118990000|2021-09-20 06:23:10|924|919|924|919|924|919|924|919|1
1632119000000|2021-09-20 06:23:20|924.2|919.2|924.2|919.2|924.3|919.3|924.1|919.1|13
1632119010000|2021-09-20 06:23:30|924.1|919.1|924.3|919.3|924.3|919.3|924.1|919.1|3
1632119040000|2021-09-20 06:24:00|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|3
1632119050000|2021-09-20 06:24:10|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|3
1632119060000|2021-09-20 06:24:20|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|5
1632119070000|2021-09-20 06:24:30|924.1|919.1|924.4|919.4|924.4|919.4|924.1|919.1|8
1632119090000|2021-09-20 06:24:50|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1632119100000|2021-09-20 06:25:00|925|920|925.4|920.4|925.5|920.5|925|920|4
1632119110000|2021-09-20 06:25:10|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1632119130000|2021-09-20 06:25:30|925|920|924.9|919.9|925|920|924.9|919.9|2
1632119140000|2021-09-20 06:25:40|924.8|919.8|925.5|920.5|925.5|920.5|924.8|919.8|3
1632119160000|2021-09-20 06:26:00|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1632119170000|2021-09-20 06:26:10|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632119180000|2021-09-20 06:26:20|925.8|920.8|926.2|921.2|926.2|921.2|925.8|920.8|3
1632119210000|2021-09-20 06:26:50|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632119220000|2021-09-20 06:27:00|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|7
1632119280000|2021-09-20 06:28:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632119320000|2021-09-20 06:28:40|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632119340000|2021-09-20 06:29:00|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632119370000|2021-09-20 06:29:30|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632119460000|2021-09-20 06:31:00|926|921|925.8|920.8|926|921|925.7|920.7|3
1632119470000|2021-09-20 06:31:10|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|5
1632119480000|2021-09-20 06:31:20|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632119490000|2021-09-20 06:31:30|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|6
1632119500000|2021-09-20 06:31:40|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632119570000|2021-09-20 06:32:50|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1632119630000|2021-09-20 06:33:50|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|5
1632119640000|2021-09-20 06:34:00|925.4|920.4|925.2|920.2|925.4|920.4|925.2|920.2|2
1632119660000|2021-09-20 06:34:20|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1632119720000|2021-09-20 06:35:20|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632119740000|2021-09-20 06:35:40|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|3
1632119770000|2021-09-20 06:36:10|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|2
1632119780000|2021-09-20 06:36:20|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1632119790000|2021-09-20 06:36:30|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|3
1632119800000|2021-09-20 06:36:40|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632119810000|2021-09-20 06:36:50|925.4|920.4|925.4|920.4|925.5|920.5|925.3|920.3|5
1632119820000|2021-09-20 06:37:00|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|4
1632119830000|2021-09-20 06:37:10|925.6|920.6|925.8|920.8|925.8|920.8|925.6|920.6|3
1632119850000|2021-09-20 06:37:30|925.9|920.9|926.4|921.4|926.4|921.4|925.9|920.9|4
1632119880000|2021-09-20 06:38:00|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1632119900000|2021-09-20 06:38:20|926.4|921.4|925.9|920.9|926.4|921.4|925.9|920.9|2
1632119910000|2021-09-20 06:38:30|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|7
1632119920000|2021-09-20 06:38:40|925.7|920.7|925.8|920.8|925.9|920.9|925.7|920.7|4
1632119940000|2021-09-20 06:39:00|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|7
1632119950000|2021-09-20 06:39:10|925.8|920.8|925.7|920.7|925.9|920.9|925.7|920.7|6
1632119960000|2021-09-20 06:39:20|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632119970000|2021-09-20 06:39:30|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632119990000|2021-09-20 06:39:50|925.7|920.7|926.1|921.1|926.1|921.1|925.7|920.7|9
1632120000000|2021-09-20 06:40:00|926|921|926.2|921.2|926.2|921.2|926|921|5
1632120010000|2021-09-20 06:40:10|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632120020000|2021-09-20 06:40:20|926.3|921.3|926.4|921.4|926.4|921.4|926.2|921.2|3
1632120030000|2021-09-20 06:40:30|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1632120040000|2021-09-20 06:40:40|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1632120050000|2021-09-20 06:40:50|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1632120060000|2021-09-20 06:41:00|926.2|921.2|926.4|921.4|926.4|921.4|926.2|921.2|3
1632120070000|2021-09-20 06:41:10|926.7|921.7|926.7|921.7|926.7|921.7|926.5|921.5|6
1632120080000|2021-09-20 06:41:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1632120090000|2021-09-20 06:41:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632120100000|2021-09-20 06:41:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1632120120000|2021-09-20 06:42:00|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|4
1632120130000|2021-09-20 06:42:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632120140000|2021-09-20 06:42:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632120150000|2021-09-20 06:42:30|926.8|921.8|926.7|921.7|926.9|921.9|926.7|921.7|3
1632120160000|2021-09-20 06:42:40|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1632120170000|2021-09-20 06:42:50|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|5
1632120180000|2021-09-20 06:43:00|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|8
1632120190000|2021-09-20 06:43:10|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1632120200000|2021-09-20 06:43:20|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1632120210000|2021-09-20 06:43:30|926.8|921.8|926.9|921.9|926.9|921.9|926.7|921.7|3
1632120240000|2021-09-20 06:44:00|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|4
1632120250000|2021-09-20 06:44:10|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1632120260000|2021-09-20 06:44:20|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|6
1632120270000|2021-09-20 06:44:30|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1632120280000|2021-09-20 06:44:40|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1632120290000|2021-09-20 06:44:50|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|3
1632120300000|2021-09-20 06:45:00|926.8|921.8|926.7|921.7|926.8|921.8|926.6|921.6|8
1632120310000|2021-09-20 06:45:10|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|7
1632120320000|2021-09-20 06:45:20|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1632120330000|2021-09-20 06:45:30|926.7|921.7|926.6|921.6|926.8|921.8|926.6|921.6|8
1632120350000|2021-09-20 06:45:50|926.7|921.7|926.7|921.7|926.8|921.8|926.6|921.6|7
1632120360000|2021-09-20 06:46:00|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|11
1632120370000|2021-09-20 06:46:10|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|13
1632120380000|2021-09-20 06:46:20|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|5
1632120390000|2021-09-20 06:46:30|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|3
1632120400000|2021-09-20 06:46:40|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1632120410000|2021-09-20 06:46:50|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|4
1632120420000|2021-09-20 06:47:00|926.8|921.8|926.6|921.6|926.8|921.8|926.6|921.6|4
1632120430000|2021-09-20 06:47:10|926.7|921.7|926.7|921.7|926.8|921.8|926.6|921.6|7
1632120440000|2021-09-20 06:47:20|926.6|921.6|926.3|921.3|926.6|921.6|926.3|921.3|3
1632120450000|2021-09-20 06:47:30|926.5|921.5|925.9|920.9|926.5|921.5|925.9|920.9|5
1632120460000|2021-09-20 06:47:40|925.8|920.8|925.7|920.7|925.8|920.8|925.6|920.6|3
1632120470000|2021-09-20 06:47:50|925.8|920.8|925.7|920.7|925.9|920.9|925.7|920.7|5
1632120480000|2021-09-20 06:48:00|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632120490000|2021-09-20 06:48:10|925.6|920.6|925.7|920.7|925.8|920.8|925.6|920.6|4
1632120500000|2021-09-20 06:48:20|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632120510000|2021-09-20 06:48:30|925.8|920.8|926.1|921.1|926.2|921.2|925.8|920.8|8
1632120520000|2021-09-20 06:48:40|926.2|921.2|926|921|926.3|921.3|926|921|4
1632120540000|2021-09-20 06:49:00|925.9|920.9|926|921|926|921|925.9|920.9|4
1632120550000|2021-09-20 06:49:10|925.9|920.9|926|921|926|921|925.9|920.9|6
1632120570000|2021-09-20 06:49:30|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632120580000|2021-09-20 06:49:40|926.1|921.1|926.1|921.1|926.2|921.2|926|921|7
1632120590000|2021-09-20 06:49:50|926.2|921.2|926|921|926.2|921.2|925.9|920.9|17
1632120600000|2021-09-20 06:50:00|925.9|920.9|926|921|926|921|925.9|920.9|4
1632120620000|2021-09-20 06:50:20|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632120640000|2021-09-20 06:50:40|926|921|926|921|926|921|926|921|1
1632120650000|2021-09-20 06:50:50|925.9|920.9|926|921|926|921|925.9|920.9|4
1632120660000|2021-09-20 06:51:00|925.9|920.9|925.9|920.9|926|921|925.9|920.9|9
1632120670000|2021-09-20 06:51:10|926|921|925.9|920.9|926|921|925.9|920.9|2
1632120680000|2021-09-20 06:51:20|926|921|926|921|926|921|925.9|920.9|7
1632120690000|2021-09-20 06:51:30|925.9|920.9|926|921|926|921|925.9|920.9|6
1632120720000|2021-09-20 06:52:00|925.9|920.9|926|921|926.1|921.1|925.9|920.9|3
1632120730000|2021-09-20 06:52:10|925.9|920.9|925.8|920.8|926|921|925.8|920.8|3
1632120740000|2021-09-20 06:52:20|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632120760000|2021-09-20 06:52:40|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632120770000|2021-09-20 06:52:50|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|5
1632120780000|2021-09-20 06:53:00|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632120790000|2021-09-20 06:53:10|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|9
1632120800000|2021-09-20 06:53:20|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|10
1632120810000|2021-09-20 06:53:30|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632120820000|2021-09-20 06:53:40|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|5
1632120830000|2021-09-20 06:53:50|925.7|920.7|924.9|919.9|925.7|920.7|924.9|919.9|6
1632120840000|2021-09-20 06:54:00|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632120870000|2021-09-20 06:54:30|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632120900000|2021-09-20 06:55:00|925|920|925.1|920.1|925.1|920.1|925|920|2
1632120910000|2021-09-20 06:55:10|925|920|925|920|925.1|920.1|925|920|7
1632120920000|2021-09-20 06:55:20|925.1|920.1|925.1|920.1|925.3|920.3|925|920|8
1632120970000|2021-09-20 06:56:10|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632120980000|2021-09-20 06:56:20|925.4|920.4|925.7|920.7|925.7|920.7|925.4|920.4|3
1632120990000|2021-09-20 06:56:30|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|7
1632121000000|2021-09-20 06:56:40|925.9|920.9|926|921|926|921|925.8|920.8|8
1632121010000|2021-09-20 06:56:50|925.9|920.9|925.8|920.8|926|921|925.8|920.8|4
1632121020000|2021-09-20 06:57:00|925.7|920.7|925.4|920.4|925.7|920.7|925.4|920.4|3
1632121030000|2021-09-20 06:57:10|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|4
1632121040000|2021-09-20 06:57:20|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|5
1632121060000|2021-09-20 06:57:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1632121070000|2021-09-20 06:57:50|925.4|920.4|925.9|920.9|925.9|920.9|925.4|920.4|7
1632121080000|2021-09-20 06:58:00|925.8|920.8|925.8|920.8|925.9|920.9|925.7|920.7|5
1632121090000|2021-09-20 06:58:10|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|5
1632121100000|2021-09-20 06:58:20|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|3
1632121110000|2021-09-20 06:58:30|925.9|920.9|925.9|920.9|926|921|925.9|920.9|7
1632121120000|2021-09-20 06:58:40|926|921|925.9|920.9|926|921|925.9|920.9|10
1632121140000|2021-09-20 06:59:00|926|921|925.9|920.9|926|921|925.9|920.9|2
1632121160000|2021-09-20 06:59:20|925.8|920.8|925.7|920.7|925.9|920.9|925.7|920.7|4
1632121170000|2021-09-20 06:59:30|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|8
1632121180000|2021-09-20 06:59:40|925.8|920.8|925.8|920.8|925.9|920.9|925.7|920.7|9
1632121190000|2021-09-20 06:59:50|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632121200000|2021-09-20 07:00:00|925.8|920.8|925.9|920.9|926|921|925.5|920.5|15
1632121210000|2021-09-20 07:00:10|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1632121220000|2021-09-20 07:00:20|926.2|921.2|926.4|921.4|926.6|921.6|926.2|921.2|8
1632121230000|2021-09-20 07:00:30|926.2|921.2|926.4|921.4|926.4|921.4|926.2|921.2|3
1632121240000|2021-09-20 07:00:40|926.6|921.6|926.8|921.8|926.8|921.8|926.4|921.4|10
1632121250000|2021-09-20 07:00:50|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|3
1632121260000|2021-09-20 07:01:00|926.8|921.8|926.4|921.4|926.9|921.9|926.4|921.4|5
1632121270000|2021-09-20 07:01:10|926.3|921.3|926.4|921.4|926.6|921.6|926.1|921.1|19
1632121280000|2021-09-20 07:01:20|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|10
1632121290000|2021-09-20 07:01:30|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1632121300000|2021-09-20 07:01:40|926.4|921.4|927.2|922.2|927.2|922.2|926.4|921.4|12
1632121310000|2021-09-20 07:01:50|927.5|922.5|927|922|927.5|922.5|927|922|10
1632121320000|2021-09-20 07:02:00|927.1|922.1|926.9|921.9|927.1|922.1|926.9|921.9|3
1632121330000|2021-09-20 07:02:10|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|8
1632121340000|2021-09-20 07:02:20|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|4
1632121350000|2021-09-20 07:02:30|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632121370000|2021-09-20 07:02:50|927|922|926.9|921.9|927|922|926.9|921.9|4
1632121380000|2021-09-20 07:03:00|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632121390000|2021-09-20 07:03:10|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632121400000|2021-09-20 07:03:20|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1632121410000|2021-09-20 07:03:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1632121420000|2021-09-20 07:03:40|926.6|921.6|927.1|922.1|927.1|922.1|926.6|921.6|4
1632121430000|2021-09-20 07:03:50|927.2|922.2|927.8|922.8|927.8|922.8|927.2|922.2|3
1632121440000|2021-09-20 07:04:00|927.5|922.5|927|922|927.5|922.5|927|922|13
1632121470000|2021-09-20 07:04:30|927.1|922.1|926.5|921.5|927.1|922.1|926.5|921.5|5
1632121480000|2021-09-20 07:04:40|926.6|921.6|926.2|921.2|926.6|921.6|926.2|921.2|3
1632121490000|2021-09-20 07:04:50|926|921|926|921|926.1|921.1|926|921|3
1632121500000|2021-09-20 07:05:00|926.1|921.1|926.1|921.1|926.2|921.2|926|921|4
1632121510000|2021-09-20 07:05:10|926.2|921.2|925.2|920.2|926.2|921.2|925.2|920.2|9
1632121520000|2021-09-20 07:05:20|925.3|920.3|925.5|920.5|925.9|920.9|925.3|920.3|7
1632121530000|2021-09-20 07:05:30|925.6|920.6|926.4|921.4|926.4|921.4|925.6|920.6|6
1632121540000|2021-09-20 07:05:40|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1632121550000|2021-09-20 07:05:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632121560000|2021-09-20 07:06:00|926.3|921.3|925.8|920.8|926.4|921.4|925.8|920.8|12
1632121570000|2021-09-20 07:06:10|925.9|920.9|926|921|926.1|921.1|925.9|920.9|12
1632121580000|2021-09-20 07:06:20|925.9|920.9|925.1|920.1|926|921|925.1|920.1|12
1632121590000|2021-09-20 07:06:30|925.2|920.2|924.9|919.9|925.2|920.2|924.9|919.9|5
1632121610000|2021-09-20 07:06:50|925|920|924.1|919.1|925|920|924.1|919.1|9
1632121620000|2021-09-20 07:07:00|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1632121630000|2021-09-20 07:07:10|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1632121640000|2021-09-20 07:07:20|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1632121650000|2021-09-20 07:07:30|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|4
1632121660000|2021-09-20 07:07:40|923.9|918.9|924.1|919.1|924.1|919.1|923.9|918.9|9
1632121680000|2021-09-20 07:08:00|924|919|923.8|918.8|924|919|923.8|918.8|3
1632121690000|2021-09-20 07:08:10|923.9|918.9|923.5|918.5|923.9|918.9|923.5|918.5|5
1632121700000|2021-09-20 07:08:20|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632121710000|2021-09-20 07:08:30|923.4|918.4|924.1|919.1|924.2|919.2|923.4|918.4|4
1632121720000|2021-09-20 07:08:40|924|919|924.2|919.2|924.2|919.2|924|919|2
1632121730000|2021-09-20 07:08:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632121740000|2021-09-20 07:09:00|924.3|919.3|924.1|919.1|925.3|920.3|924.1|919.1|13
1632121750000|2021-09-20 07:09:10|924.2|919.2|924.4|919.4|924.4|919.4|924.2|919.2|7
1632121760000|2021-09-20 07:09:20|924.3|919.3|924.6|919.6|924.6|919.6|924.3|919.3|3
1632121770000|2021-09-20 07:09:30|924.7|919.7|925.1|920.1|925.1|920.1|924.7|919.7|2
1632121780000|2021-09-20 07:09:40|924.9|919.9|924.7|919.7|924.9|919.9|924.7|919.7|3
1632121790000|2021-09-20 07:09:50|924.6|919.6|924.2|919.2|924.6|919.6|924.2|919.2|3
1632121800000|2021-09-20 07:10:00|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1632121820000|2021-09-20 07:10:20|924.3|919.3|924.1|919.1|924.3|919.3|924.1|919.1|2
1632121840000|2021-09-20 07:10:40|924|919|924.1|919.1|924.1|919.1|924|919|8
1632121850000|2021-09-20 07:10:50|924.2|919.2|924.7|919.7|924.7|919.7|924.2|919.2|2
1632121860000|2021-09-20 07:11:00|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632121910000|2021-09-20 07:11:50|924.8|919.8|924.8|919.8|925.3|920.3|924.8|919.8|5
1632121920000|2021-09-20 07:12:00|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1632121930000|2021-09-20 07:12:10|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|8
1632121940000|2021-09-20 07:12:20|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632121950000|2021-09-20 07:12:30|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632121960000|2021-09-20 07:12:40|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|4
1632121970000|2021-09-20 07:12:50|924.5|919.5|923.9|918.9|924.5|919.5|923.9|918.9|11
1632121980000|2021-09-20 07:13:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632122000000|2021-09-20 07:13:20|923.8|918.8|923.9|918.9|924|919|923.8|918.8|4
1632122010000|2021-09-20 07:13:30|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|3
1632122020000|2021-09-20 07:13:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632122030000|2021-09-20 07:13:50|923.9|918.9|923.4|918.4|923.9|918.9|923.4|918.4|3
1632122040000|2021-09-20 07:14:00|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632122050000|2021-09-20 07:14:10|923.2|918.2|923.5|918.5|923.5|918.5|923.2|918.2|2
1632122100000|2021-09-20 07:15:00|922.8|917.8|922.7|917.7|922.8|917.8|922.6|917.6|4
1632122110000|2021-09-20 07:15:10|922.8|917.8|923.4|918.4|923.4|918.4|922.8|917.8|3
1632122120000|2021-09-20 07:15:20|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1632122130000|2021-09-20 07:15:30|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632122140000|2021-09-20 07:15:40|923.6|918.6|923.1|918.1|923.6|918.6|923.1|918.1|7
1632122150000|2021-09-20 07:15:50|923|918|923.2|918.2|923.4|918.4|923|918|12
1632122160000|2021-09-20 07:16:00|923.3|918.3|923.1|918.1|923.3|918.3|923.1|918.1|10
1632122170000|2021-09-20 07:16:10|923.2|918.2|923.6|918.6|923.6|918.6|923.2|918.2|2
1632122180000|2021-09-20 07:16:20|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632122190000|2021-09-20 07:16:30|923.5|918.5|923.2|918.2|923.5|918.5|923.1|918.1|10
1632122200000|2021-09-20 07:16:40|923.1|918.1|923|918|923.2|918.2|923|918|6
1632122210000|2021-09-20 07:16:50|923.1|918.1|923.1|918.1|923.1|918.1|923|918|9
1632122220000|2021-09-20 07:17:00|923|918|923|918|923|918|922.9|917.9|5
1632122230000|2021-09-20 07:17:10|922.9|917.9|923.2|918.2|923.2|918.2|922.8|917.8|6
1632122240000|2021-09-20 07:17:20|923.4|918.4|923.3|918.3|923.6|918.6|923.3|918.3|8
1632122270000|2021-09-20 07:17:50|923.1|918.1|923.1|918.1|923.2|918.2|923|918|7
1632122280000|2021-09-20 07:18:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632122310000|2021-09-20 07:18:30|923.6|918.6|923.4|918.4|924|919|923.4|918.4|7
1632122320000|2021-09-20 07:18:40|923.8|918.8|923.4|918.4|923.8|918.8|923.4|918.4|3
1632122330000|2021-09-20 07:18:50|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|3
1632122340000|2021-09-20 07:19:00|923.6|918.6|924.1|919.1|924.2|919.2|923.6|918.6|8
1632122350000|2021-09-20 07:19:10|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1632122390000|2021-09-20 07:19:50|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|15
1632122400000|2021-09-20 07:20:00|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632122430000|2021-09-20 07:20:30|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|8
1632122450000|2021-09-20 07:20:50|924.3|919.3|924.1|919.1|924.3|919.3|924.1|919.1|3
1632122500000|2021-09-20 07:21:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632122510000|2021-09-20 07:21:50|923.9|918.9|923.4|918.4|923.9|918.9|923.4|918.4|5
1632122520000|2021-09-20 07:22:00|923.3|918.3|923.1|918.1|923.3|918.3|923.1|918.1|3
1632122530000|2021-09-20 07:22:10|922.9|917.9|923|918|923.1|918.1|922.7|917.7|5
1632122540000|2021-09-20 07:22:20|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632122550000|2021-09-20 07:22:30|923|918|923|918|923|918|923|918|1
1632122560000|2021-09-20 07:22:40|922.9|917.9|922.8|917.8|923|918|922.7|917.7|8
1632122570000|2021-09-20 07:22:50|922.9|917.9|923.1|918.1|923.1|918.1|922.9|917.9|2
1632122580000|2021-09-20 07:23:00|923|918|922.9|917.9|923|918|922.9|917.9|2
1632122590000|2021-09-20 07:23:10|922.8|917.8|923.1|918.1|923.1|918.1|922.8|917.8|6
1632122610000|2021-09-20 07:23:30|923|918|923.3|918.3|923.3|918.3|922.9|917.9|7
1632122620000|2021-09-20 07:23:40|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632122630000|2021-09-20 07:23:50|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|4
1632122640000|2021-09-20 07:24:00|923.4|918.4|923.5|918.5|923.5|918.5|923.3|918.3|4
1632122660000|2021-09-20 07:24:20|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632122670000|2021-09-20 07:24:30|923.4|918.4|923|918|923.4|918.4|923|918|7
1632122680000|2021-09-20 07:24:40|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632122690000|2021-09-20 07:24:50|922.8|917.8|923|918|923|918|922.8|917.8|3
1632122700000|2021-09-20 07:25:00|922.9|917.9|922.9|917.9|923.5|918.5|922.8|917.8|19
1632122710000|2021-09-20 07:25:10|923.1|918.1|923.2|918.2|923.3|918.3|923.1|918.1|6
1632122720000|2021-09-20 07:25:20|923.1|918.1|922.3|917.3|923.2|918.2|922.2|917.2|14
1632122730000|2021-09-20 07:25:30|922.2|917.2|920.7|915.7|922.3|917.3|920.7|915.7|26
1632122740000|2021-09-20 07:25:40|920.8|915.8|920.3|915.3|920.8|915.8|920.1|915.1|11
1632122750000|2021-09-20 07:25:50|920.5|915.5|920.9|915.9|920.9|915.9|920.5|915.5|8
1632122760000|2021-09-20 07:26:00|921|916|921.3|916.3|921.3|916.3|921|916|6
1632122770000|2021-09-20 07:26:10|921.4|916.4|921|916|921.6|916.6|921|916|6
1632122790000|2021-09-20 07:26:30|921.3|916.3|921.2|916.2|921.4|916.4|921.1|916.1|10
1632122800000|2021-09-20 07:26:40|921.1|916.1|920.6|915.6|921.2|916.2|920.6|915.6|8
1632122810000|2021-09-20 07:26:50|920.5|915.5|920.5|915.5|920.6|915.6|920.5|915.5|3
1632122820000|2021-09-20 07:27:00|920.6|915.6|921.4|916.4|921.4|916.4|920.6|915.6|9
1632122830000|2021-09-20 07:27:10|921.5|916.5|921.9|916.9|921.9|916.9|921.4|916.4|5
1632122840000|2021-09-20 07:27:20|922|917|922.1|917.1|922.1|917.1|922|917|2
1632122850000|2021-09-20 07:27:30|922|917|922.3|917.3|922.3|917.3|922|917|4
1632122870000|2021-09-20 07:27:50|922.2|917.2|922|917|922.3|917.3|922|917|4
1632122880000|2021-09-20 07:28:00|921.9|916.9|921.4|916.4|921.9|916.9|921.4|916.4|7
1632122890000|2021-09-20 07:28:10|921.3|916.3|921.1|916.1|921.4|916.4|921.1|916.1|7
1632122900000|2021-09-20 07:28:20|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|4
1632122920000|2021-09-20 07:28:40|921.3|916.3|921.4|916.4|921.4|916.4|921.2|916.2|8
1632122930000|2021-09-20 07:28:50|921.5|916.5|921.5|916.5|921.5|916.5|921.4|916.4|5
1632122940000|2021-09-20 07:29:00|921.4|916.4|921.3|916.3|921.5|916.5|921.3|916.3|12
1632122950000|2021-09-20 07:29:10|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632122960000|2021-09-20 07:29:20|921|916|920.9|915.9|921|916|920.9|915.9|2
1632122970000|2021-09-20 07:29:30|920.8|915.8|920.8|915.8|920.9|915.9|920.7|915.7|5
1632122980000|2021-09-20 07:29:40|920.9|915.9|920.8|915.8|920.9|915.9|920.8|915.8|4
1632122990000|2021-09-20 07:29:50|920.9|915.9|921.1|916.1|921.1|916.1|920.9|915.9|2
1632123000000|2021-09-20 07:30:00|921|916|921|916|921|916|921|916|1
1632123020000|2021-09-20 07:30:20|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632123030000|2021-09-20 07:30:30|921.7|916.7|921.7|916.7|921.9|916.9|921.4|916.4|13
1632123060000|2021-09-20 07:31:00|921.6|916.6|921.5|916.5|921.7|916.7|921.4|916.4|6
1632123090000|2021-09-20 07:31:30|921.6|916.6|921.4|916.4|921.6|916.6|921.3|916.3|5
1632123100000|2021-09-20 07:31:40|921.7|916.7|921.4|916.4|921.7|916.7|921.4|916.4|7
1632123110000|2021-09-20 07:31:50|921.6|916.6|922|917|922|917|921.6|916.6|4
1632123130000|2021-09-20 07:32:10|922.6|917.6|922.5|917.5|922.6|917.6|922.4|917.4|4
1632123140000|2021-09-20 07:32:20|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|13
1632123150000|2021-09-20 07:32:30|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|2
1632123160000|2021-09-20 07:32:40|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632123170000|2021-09-20 07:32:50|922.2|917.2|922.5|917.5|922.5|917.5|922.2|917.2|2
1632123180000|2021-09-20 07:33:00|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1632123190000|2021-09-20 07:33:10|922.4|917.4|922.5|917.5|922.5|917.5|922.3|917.3|4
1632123200000|2021-09-20 07:33:20|922.4|917.4|922.4|917.4|922.5|917.5|922.3|917.3|7
1632123210000|2021-09-20 07:33:30|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1632123220000|2021-09-20 07:33:40|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632123230000|2021-09-20 07:33:50|922.3|917.3|922.9|917.9|923.1|918.1|922.3|917.3|14
1632123240000|2021-09-20 07:34:00|923|918|922.9|917.9|923|918|922.9|917.9|4
1632123250000|2021-09-20 07:34:10|923|918|923.1|918.1|923.1|918.1|923|918|2
1632123260000|2021-09-20 07:34:20|923.2|918.2|923.2|918.2|923.2|918.2|923.1|918.1|11
1632123270000|2021-09-20 07:34:30|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632123280000|2021-09-20 07:34:40|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|4
1632123290000|2021-09-20 07:34:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632123300000|2021-09-20 07:35:00|923.3|918.3|922.6|917.6|923.3|918.3|922.6|917.6|7
1632123310000|2021-09-20 07:35:10|922.8|917.8|922.8|917.8|922.9|917.9|922.6|917.6|8
1632123320000|2021-09-20 07:35:20|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1632123330000|2021-09-20 07:35:30|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632123340000|2021-09-20 07:35:40|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|6
1632123350000|2021-09-20 07:35:50|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|8
1632123360000|2021-09-20 07:36:00|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|15
1632123370000|2021-09-20 07:36:10|922.4|917.4|922.1|917.1|922.4|917.4|922.1|917.1|2
1632123380000|2021-09-20 07:36:20|922.2|917.2|922.3|917.3|922.4|917.4|922.2|917.2|7
1632123390000|2021-09-20 07:36:30|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632123410000|2021-09-20 07:36:50|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632123420000|2021-09-20 07:37:00|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1632123430000|2021-09-20 07:37:10|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632123440000|2021-09-20 07:37:20|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632123470000|2021-09-20 07:37:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632123480000|2021-09-20 07:38:00|922.3|917.3|922.2|917.2|922.3|917.3|922.1|917.1|9
1632123490000|2021-09-20 07:38:10|922.1|917.1|922.1|917.1|922.2|917.2|922.1|917.1|7
1632123500000|2021-09-20 07:38:20|922.2|917.2|922.2|917.2|922.3|917.3|922.1|917.1|9
1632123510000|2021-09-20 07:38:30|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|2
1632123520000|2021-09-20 07:38:40|922.1|917.1|922|917|922.1|917.1|922|917|2
1632123530000|2021-09-20 07:38:50|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|4
1632123540000|2021-09-20 07:39:00|922.1|917.1|922.6|917.6|922.6|917.6|922.1|917.1|7
1632123560000|2021-09-20 07:39:20|922.7|917.7|922.8|917.8|922.8|917.8|922.7|917.7|2
1632123570000|2021-09-20 07:39:30|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632123580000|2021-09-20 07:39:40|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632123590000|2021-09-20 07:39:50|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632123600000|2021-09-20 07:40:00|923.5|918.5|923.8|918.8|923.8|918.8|923.4|918.4|4
1632123610000|2021-09-20 07:40:10|923.6|918.6|923.4|918.4|923.6|918.6|923.4|918.4|3
1632123620000|2021-09-20 07:40:20|923.2|918.2|923|918|923.2|918.2|923|918|2
1632123630000|2021-09-20 07:40:30|922.9|917.9|923|918|923|918|922.9|917.9|2
1632123640000|2021-09-20 07:40:40|923.1|918.1|923|918|923.1|918.1|923|918|14
1632123650000|2021-09-20 07:40:50|923.1|918.1|923|918|923.1|918.1|923|918|4
1632123660000|2021-09-20 07:41:00|922.9|917.9|923|918|923|918|922.9|917.9|4
1632123680000|2021-09-20 07:41:20|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|2
1632123700000|2021-09-20 07:41:40|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1632123710000|2021-09-20 07:41:50|922.9|917.9|923|918|923|918|922.9|917.9|2
1632123720000|2021-09-20 07:42:00|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1632123730000|2021-09-20 07:42:10|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|2
1632123740000|2021-09-20 07:42:20|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|4
1632123760000|2021-09-20 07:42:40|923.2|918.2|923.3|918.3|923.3|918.3|923.1|918.1|6
1632123770000|2021-09-20 07:42:50|923.2|918.2|923.4|918.4|923.4|918.4|923.2|918.2|7
1632123780000|2021-09-20 07:43:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632123790000|2021-09-20 07:43:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632123800000|2021-09-20 07:43:20|923.7|918.7|924.1|919.1|924.1|919.1|923.7|918.7|4
1632123810000|2021-09-20 07:43:30|924|919|923.5|918.5|924|919|923.4|918.4|14
1632123820000|2021-09-20 07:43:40|923.4|918.4|923.4|918.4|923.5|918.5|923.3|918.3|7
1632123840000|2021-09-20 07:44:00|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|11
1632123860000|2021-09-20 07:44:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632123890000|2021-09-20 07:44:50|924|919|924|919|924|919|924|919|1
1632123900000|2021-09-20 07:45:00|924.1|919.1|923.7|918.7|924.1|919.1|923.7|918.7|5
1632123910000|2021-09-20 07:45:10|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632123920000|2021-09-20 07:45:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632123940000|2021-09-20 07:45:40|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|6
1632123950000|2021-09-20 07:45:50|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632123960000|2021-09-20 07:46:00|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632123970000|2021-09-20 07:46:10|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632123980000|2021-09-20 07:46:20|923.6|918.6|923.8|918.8|923.8|918.8|923.6|918.6|9
1632123990000|2021-09-20 07:46:30|923.7|918.7|923.6|918.6|923.8|918.8|923.6|918.6|8
1632124000000|2021-09-20 07:46:40|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632124010000|2021-09-20 07:46:50|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632124020000|2021-09-20 07:47:00|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1632124040000|2021-09-20 07:47:20|923.2|918.2|923|918|923.2|918.2|923|918|2
1632124050000|2021-09-20 07:47:30|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632124060000|2021-09-20 07:47:40|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632124080000|2021-09-20 07:48:00|923.1|918.1|923.3|918.3|923.3|918.3|923.1|918.1|3
1632124090000|2021-09-20 07:48:10|923.4|918.4|923.6|918.6|923.7|918.7|923.4|918.4|4
1632124140000|2021-09-20 07:49:00|923.5|918.5|923.3|918.3|923.5|918.5|923.3|918.3|3
1632124150000|2021-09-20 07:49:10|923.2|918.2|923.4|918.4|923.4|918.4|923.2|918.2|7
1632124160000|2021-09-20 07:49:20|923.3|918.3|923.1|918.1|923.3|918.3|923.1|918.1|3
1632124170000|2021-09-20 07:49:30|922.9|917.9|923.2|918.2|923.2|918.2|922.9|917.9|11
1632124200000|2021-09-20 07:50:00|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1632124220000|2021-09-20 07:50:20|923.2|918.2|923|918|923.2|918.2|922.9|917.9|8
1632124230000|2021-09-20 07:50:30|922.9|917.9|923|918|923.1|918.1|922.7|917.7|10
1632124240000|2021-09-20 07:50:40|923.1|918.1|923.3|918.3|923.3|918.3|923|918|4
1632124290000|2021-09-20 07:51:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632124300000|2021-09-20 07:51:40|923.6|918.6|924|919|924.1|919.1|923.6|918.6|5
1632124310000|2021-09-20 07:51:50|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1632124320000|2021-09-20 07:52:00|924.2|919.2|924.4|919.4|924.5|919.5|924.1|919.1|10
1632124340000|2021-09-20 07:52:20|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632124360000|2021-09-20 07:52:40|924.6|919.6|924.5|919.5|924.6|919.6|924.4|919.4|6
1632124370000|2021-09-20 07:52:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632124380000|2021-09-20 07:53:00|924.7|919.7|924.5|919.5|924.7|919.7|924.5|919.5|3
1632124410000|2021-09-20 07:53:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632124430000|2021-09-20 07:53:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632124440000|2021-09-20 07:54:00|924.6|919.6|924.8|919.8|924.8|919.8|924.5|919.5|5
1632124460000|2021-09-20 07:54:20|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632124490000|2021-09-20 07:54:50|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1632124500000|2021-09-20 07:55:00|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1632124510000|2021-09-20 07:55:10|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1632124520000|2021-09-20 07:55:20|925.5|920.5|925.5|920.5|925.5|920.5|925.4|920.4|3
1632124530000|2021-09-20 07:55:30|925.4|920.4|925.4|920.4|925.5|920.5|925.4|920.4|7
1632124540000|2021-09-20 07:55:40|925.5|920.5|925.7|920.7|925.7|920.7|925.4|920.4|4
1632124560000|2021-09-20 07:56:00|925.6|920.6|925.4|920.4|925.6|920.6|925.4|920.4|4
1632124570000|2021-09-20 07:56:10|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|3
1632124590000|2021-09-20 07:56:30|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1632124600000|2021-09-20 07:56:40|925.5|920.5|925.5|920.5|925.5|920.5|925.4|920.4|7
1632124610000|2021-09-20 07:56:50|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|10
1632124620000|2021-09-20 07:57:00|925.3|920.3|925.5|920.5|925.6|920.6|924.9|919.9|8
1632124630000|2021-09-20 07:57:10|925.4|920.4|925.7|920.7|925.8|920.8|925.4|920.4|4
1632124640000|2021-09-20 07:57:20|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|11
1632124650000|2021-09-20 07:57:30|925.9|920.9|925.8|920.8|925.9|920.9|925.6|920.6|8
1632124660000|2021-09-20 07:57:40|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632124670000|2021-09-20 07:57:50|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632124680000|2021-09-20 07:58:00|925.7|920.7|925.3|920.3|925.7|920.7|925.2|920.2|10
1632124690000|2021-09-20 07:58:10|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|5
1632124700000|2021-09-20 07:58:20|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|4
1632124710000|2021-09-20 07:58:30|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|5
1632124720000|2021-09-20 07:58:40|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|10
1632124730000|2021-09-20 07:58:50|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632124740000|2021-09-20 07:59:00|925.4|920.4|924.9|919.9|925.4|920.4|924.9|919.9|5
1632124770000|2021-09-20 07:59:30|925|920|925.2|920.2|925.2|920.2|924.9|919.9|6
1632124780000|2021-09-20 07:59:40|925.1|920.1|925.9|920.9|925.9|920.9|925.1|920.1|4
1632124790000|2021-09-20 07:59:50|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|5
1632124800000|2021-09-20 08:00:00|926.3|921.3|926.5|921.5|926.5|921.5|926.3|921.3|7
1632124810000|2021-09-20 08:00:10|926.4|921.4|926.4|921.4|926.4|921.4|926.2|921.2|3
1632124820000|2021-09-20 08:00:20|926.3|921.3|926.4|921.4|926.4|921.4|926.2|921.2|10
1632124830000|2021-09-20 08:00:30|926.2|921.2|926.3|921.3|926.4|921.4|926.2|921.2|5
1632124840000|2021-09-20 08:00:40|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1632124850000|2021-09-20 08:00:50|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|3
1632124880000|2021-09-20 08:01:20|926.1|921.1|926.2|921.2|926.4|921.4|925.6|920.6|14
1632124890000|2021-09-20 08:01:30|926|921|925.8|920.8|926.1|921.1|925.8|920.8|7
1632124900000|2021-09-20 08:01:40|925.7|920.7|926.5|921.5|926.5|921.5|925.7|920.7|6
1632124910000|2021-09-20 08:01:50|926.6|921.6|926.6|921.6|926.9|921.9|926.5|921.5|9
1632124920000|2021-09-20 08:02:00|926.5|921.5|926.1|921.1|926.8|921.8|926|921|9
1632124930000|2021-09-20 08:02:10|926|921|926|921|926.1|921.1|925.9|920.9|5
1632124940000|2021-09-20 08:02:20|926.1|921.1|926.2|921.2|926.3|921.3|926.1|921.1|3
1632124950000|2021-09-20 08:02:30|926.1|921.1|926|921|926.1|921.1|926|921|2
1632124960000|2021-09-20 08:02:40|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632124970000|2021-09-20 08:02:50|926|921|926|921|926.1|921.1|926|921|11
1632124980000|2021-09-20 08:03:00|926.1|921.1|925.9|920.9|926.1|921.1|925.9|920.9|5
1632124990000|2021-09-20 08:03:10|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|8
1632125000000|2021-09-20 08:03:20|925.8|920.8|926.2|921.2|926.2|921.2|925.7|920.7|7
1632125010000|2021-09-20 08:03:30|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|12
1632125020000|2021-09-20 08:03:40|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|7
1632125040000|2021-09-20 08:04:00|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|7
1632125060000|2021-09-20 08:04:20|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|6
1632125070000|2021-09-20 08:04:30|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|5
1632125080000|2021-09-20 08:04:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632125100000|2021-09-20 08:05:00|926.1|921.1|926.1|921.1|926.2|921.2|926|921|9
1632125110000|2021-09-20 08:05:10|926.2|921.2|926.7|921.7|926.7|921.7|926.2|921.2|13
1632125120000|2021-09-20 08:05:20|926.4|921.4|926|921|926.4|921.4|926|921|4
1632125130000|2021-09-20 08:05:30|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|3
1632125140000|2021-09-20 08:05:40|926|921|926.1|921.1|926.1|921.1|926|921|2
1632125150000|2021-09-20 08:05:50|926|921|925.9|920.9|926|921|925.9|920.9|4
1632125160000|2021-09-20 08:06:00|926|921|925.8|920.8|926|921|925.8|920.8|3
1632125170000|2021-09-20 08:06:10|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632125180000|2021-09-20 08:06:20|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|3
1632125190000|2021-09-20 08:06:30|925.6|920.6|926.1|921.1|926.1|921.1|925.5|920.5|4
1632125200000|2021-09-20 08:06:40|926.2|921.2|926.3|921.3|926.4|921.4|926.2|921.2|4
1632125210000|2021-09-20 08:06:50|926.4|921.4|926.3|921.3|926.6|921.6|926.3|921.3|4
1632125220000|2021-09-20 08:07:00|926.2|921.2|926.3|921.3|926.3|921.3|925.9|920.9|7
1632125230000|2021-09-20 08:07:10|926.4|921.4|926.2|921.2|926.4|921.4|926.1|921.1|5
1632125250000|2021-09-20 08:07:30|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632125260000|2021-09-20 08:07:40|926.1|921.1|926|921|926.1|921.1|925.9|920.9|4
1632125280000|2021-09-20 08:08:00|925.9|920.9|925.8|920.8|926|921|925.8|920.8|4
1632125290000|2021-09-20 08:08:10|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632125340000|2021-09-20 08:09:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632125350000|2021-09-20 08:09:10|926.1|921.1|926|921|926.2|921.2|926|921|4
1632125360000|2021-09-20 08:09:20|926.1|921.1|926.1|921.1|926.1|921.1|925.9|920.9|7
1632125370000|2021-09-20 08:09:30|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|3
1632125380000|2021-09-20 08:09:40|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1632125390000|2021-09-20 08:09:50|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|8
1632125400000|2021-09-20 08:10:00|926.6|921.6|926|921|926.6|921.6|926|921|11
1632125410000|2021-09-20 08:10:10|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632125420000|2021-09-20 08:10:20|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632125430000|2021-09-20 08:10:30|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|6
1632125440000|2021-09-20 08:10:40|926|921|926.1|921.1|926.1|921.1|926|921|2
1632125450000|2021-09-20 08:10:50|926|921|925.9|920.9|926.1|921.1|925.9|920.9|4
1632125460000|2021-09-20 08:11:00|925.8|920.8|926|921|926|921|925.6|920.6|6
1632125470000|2021-09-20 08:11:10|926.1|921.1|925.9|920.9|926.1|921.1|925.9|920.9|5
1632125480000|2021-09-20 08:11:20|926|921|925.9|920.9|926|921|925.9|920.9|2
1632125490000|2021-09-20 08:11:30|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1632125510000|2021-09-20 08:11:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632125520000|2021-09-20 08:12:00|926.3|921.3|926.9|921.9|927.2|922.2|926.2|921.2|8
1632125530000|2021-09-20 08:12:10|925.8|920.8|926|921|926|921|925.7|920.7|4
1632125540000|2021-09-20 08:12:20|926.1|921.1|926|921|926.1|921.1|926|921|2
1632125550000|2021-09-20 08:12:30|926.1|921.1|926.2|921.2|926.2|921.2|926|921|6
1632125570000|2021-09-20 08:12:50|926|921|925.7|920.7|926|921|925.7|920.7|3
1632125580000|2021-09-20 08:13:00|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632125590000|2021-09-20 08:13:10|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632125600000|2021-09-20 08:13:20|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632125610000|2021-09-20 08:13:30|925.7|920.7|926.3|921.3|926.3|921.3|925.7|920.7|10
1632125620000|2021-09-20 08:13:40|926.5|921.5|926.5|921.5|926.6|921.6|926.4|921.4|7
1632125630000|2021-09-20 08:13:50|926.1|921.1|925.9|920.9|926.1|921.1|925.9|920.9|3
1632125640000|2021-09-20 08:14:00|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632125650000|2021-09-20 08:14:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632125660000|2021-09-20 08:14:20|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|3
1632125670000|2021-09-20 08:14:30|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632125700000|2021-09-20 08:15:00|925.7|920.7|925.5|920.5|925.7|920.7|925.5|920.5|3
1632125710000|2021-09-20 08:15:10|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|2
1632125720000|2021-09-20 08:15:20|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632125730000|2021-09-20 08:15:30|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|13
1632125740000|2021-09-20 08:15:40|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1632125750000|2021-09-20 08:15:50|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|3
1632125760000|2021-09-20 08:16:00|925.6|920.6|925.6|920.6|925.6|920.6|925.5|920.5|3
1632125770000|2021-09-20 08:16:10|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1632125780000|2021-09-20 08:16:20|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1632125790000|2021-09-20 08:16:30|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|6
1632125800000|2021-09-20 08:16:40|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|4
1632125810000|2021-09-20 08:16:50|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632125820000|2021-09-20 08:17:00|925.9|920.9|926|921|926.1|921.1|925.8|920.8|7
1632125830000|2021-09-20 08:17:10|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|4
1632125850000|2021-09-20 08:17:30|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632125860000|2021-09-20 08:17:40|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632125870000|2021-09-20 08:17:50|926|921|926.2|921.2|926.2|921.2|926|921|3
1632125880000|2021-09-20 08:18:00|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632125890000|2021-09-20 08:18:10|926|921|926.1|921.1|926.1|921.1|926|921|6
1632125900000|2021-09-20 08:18:20|926|921|926|921|926|921|926|921|1
1632125910000|2021-09-20 08:18:30|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|3
1632125920000|2021-09-20 08:18:40|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|3
1632125930000|2021-09-20 08:18:50|925.6|920.6|926.5|921.5|926.5|921.5|925.3|920.3|8
1632125940000|2021-09-20 08:19:00|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|3
1632125950000|2021-09-20 08:19:10|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1632125960000|2021-09-20 08:19:20|926.1|921.1|926.9|921.9|926.9|921.9|926.1|921.1|4
1632125970000|2021-09-20 08:19:30|926.8|921.8|927|922|927|922|926.8|921.8|3
1632125980000|2021-09-20 08:19:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632126000000|2021-09-20 08:20:00|927|922|926.7|921.7|927|922|926.3|921.3|19
1632126010000|2021-09-20 08:20:10|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|7
1632126020000|2021-09-20 08:20:20|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|7
1632126040000|2021-09-20 08:20:40|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|4
1632126050000|2021-09-20 08:20:50|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|3
1632126060000|2021-09-20 08:21:00|926.4|921.4|926|921|926.4|921.4|926|921|4
1632126070000|2021-09-20 08:21:10|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|3
1632126080000|2021-09-20 08:21:20|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|17
1632126090000|2021-09-20 08:21:30|925.8|920.8|925.6|920.6|925.8|920.8|925.6|920.6|5
1632126100000|2021-09-20 08:21:40|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632126110000|2021-09-20 08:21:50|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632126120000|2021-09-20 08:22:00|925.5|920.5|925.4|920.4|925.5|920.5|925.3|920.3|4
1632126130000|2021-09-20 08:22:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632126140000|2021-09-20 08:22:20|925.7|920.7|925.8|920.8|926.3|921.3|925.7|920.7|6
1632126150000|2021-09-20 08:22:30|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|3
1632126160000|2021-09-20 08:22:40|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|3
1632126170000|2021-09-20 08:22:50|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|3
1632126180000|2021-09-20 08:23:00|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1632126190000|2021-09-20 08:23:10|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|3
1632126200000|2021-09-20 08:23:20|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|3
1632126210000|2021-09-20 08:23:30|925.5|920.5|925.6|920.6|925.6|920.6|925.4|920.4|3
1632126220000|2021-09-20 08:23:40|925.5|920.5|925.2|920.2|925.5|920.5|925.2|920.2|4
1632126230000|2021-09-20 08:23:50|925.3|920.3|925.6|920.6|925.6|920.6|925.3|920.3|8
1632126240000|2021-09-20 08:24:00|925.5|920.5|926|921|926|921|925.5|920.5|12
1632126250000|2021-09-20 08:24:10|925.9|920.9|925.9|920.9|926.2|921.2|925.9|920.9|6
1632126260000|2021-09-20 08:24:20|926|921|926.3|921.3|926.3|921.3|925.9|920.9|7
1632126270000|2021-09-20 08:24:30|926.2|921.2|926.3|921.3|926.4|921.4|926.2|921.2|10
1632126280000|2021-09-20 08:24:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632126290000|2021-09-20 08:24:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632126300000|2021-09-20 08:25:00|926|921|926|921|926.1|921.1|926|921|3
1632126310000|2021-09-20 08:25:10|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|3
1632126320000|2021-09-20 08:25:20|926|921|925.9|920.9|926|921|925.9|920.9|2
1632126330000|2021-09-20 08:25:30|926.1|921.1|926.3|921.3|926.7|921.7|926.1|921.1|10
1632126340000|2021-09-20 08:25:40|926.2|921.2|926.1|921.1|926.4|921.4|926.1|921.1|6
1632126350000|2021-09-20 08:25:50|926.2|921.2|926.5|921.5|926.5|921.5|926.1|921.1|12
1632126360000|2021-09-20 08:26:00|926.4|921.4|926.6|921.6|926.7|921.7|925.9|920.9|19
1632126370000|2021-09-20 08:26:10|926.7|921.7|926.7|921.7|926.8|921.8|926.3|921.3|6
1632126380000|2021-09-20 08:26:20|926.6|921.6|926.3|921.3|926.6|921.6|926.3|921.3|4
1632126390000|2021-09-20 08:26:30|926.4|921.4|926.5|921.5|926.5|921.5|926.3|921.3|6
1632126400000|2021-09-20 08:26:40|926.6|921.6|927.1|922.1|927.5|922.5|926.6|921.6|8
1632126410000|2021-09-20 08:26:50|927|922|926|921|927|922|926|921|18
1632126420000|2021-09-20 08:27:00|926.2|921.2|926.4|921.4|926.4|921.4|926|921|10
1632126430000|2021-09-20 08:27:10|926.5|921.5|927.1|922.1|927.1|922.1|926.5|921.5|6
1632126440000|2021-09-20 08:27:20|927.2|922.2|927.5|922.5|927.5|922.5|927.2|922.2|2
1632126450000|2021-09-20 08:27:30|927.7|922.7|927.8|922.8|928|923|927.7|922.7|7
1632126460000|2021-09-20 08:27:40|928.1|923.1|927.8|922.8|928.3|923.3|927.8|922.8|8
1632126470000|2021-09-20 08:27:50|928|923|927.8|922.8|928|923|927.8|922.8|2
1632126480000|2021-09-20 08:28:00|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632126500000|2021-09-20 08:28:20|927.8|922.8|928|923|928|923|927.8|922.8|3
1632126510000|2021-09-20 08:28:30|928.3|923.3|928.6|923.6|928.6|923.6|928.3|923.3|4
1632126520000|2021-09-20 08:28:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632126530000|2021-09-20 08:28:50|928.6|923.6|928.6|923.6|928.7|923.7|928.6|923.6|5
1632126540000|2021-09-20 08:29:00|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|4
1632126560000|2021-09-20 08:29:20|928.7|923.7|929.1|924.1|929.1|924.1|928.7|923.7|3
1632126570000|2021-09-20 08:29:30|929|924|928.8|923.8|929.1|924.1|928.8|923.8|5
1632126580000|2021-09-20 08:29:40|928.9|923.9|928.9|923.9|928.9|923.9|928.8|923.8|3
1632126590000|2021-09-20 08:29:50|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632126600000|2021-09-20 08:30:00|928.8|923.8|928.2|923.2|928.8|923.8|928.2|923.2|5
1632126610000|2021-09-20 08:30:10|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632126620000|2021-09-20 08:30:20|928.2|923.2|928.4|923.4|928.4|923.4|928|923|6
1632126630000|2021-09-20 08:30:30|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1632126640000|2021-09-20 08:30:40|928.1|923.1|928.4|923.4|928.4|923.4|928.1|923.1|3
1632126650000|2021-09-20 08:30:50|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632126660000|2021-09-20 08:31:00|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1632126670000|2021-09-20 08:31:10|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|2
1632126680000|2021-09-20 08:31:20|928.4|923.4|928.6|923.6|928.6|923.6|928.4|923.4|6
1632126700000|2021-09-20 08:31:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632126710000|2021-09-20 08:31:50|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|2
1632126720000|2021-09-20 08:32:00|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632126760000|2021-09-20 08:32:40|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632126770000|2021-09-20 08:32:50|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|12
1632126780000|2021-09-20 08:33:00|928.4|923.4|928.1|923.1|928.4|923.4|928|923|7
1632126790000|2021-09-20 08:33:10|928|923|928.2|923.2|928.2|923.2|928|923|3
1632126810000|2021-09-20 08:33:30|928.3|923.3|928.8|923.8|928.8|923.8|928.3|923.3|5
1632126820000|2021-09-20 08:33:40|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|5
1632126830000|2021-09-20 08:33:50|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|8
1632126840000|2021-09-20 08:34:00|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|9
1632126860000|2021-09-20 08:34:20|928.8|923.8|929|924|929.2|924.2|928.8|923.8|4
1632126870000|2021-09-20 08:34:30|928.9|923.9|929|924|929|924|928.9|923.9|2
1632126890000|2021-09-20 08:34:50|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632126900000|2021-09-20 08:35:00|929|924|929|924|929.1|924.1|929|924|9
1632126910000|2021-09-20 08:35:10|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|2
1632126930000|2021-09-20 08:35:30|929.2|924.2|929|924|929.2|924.2|929|924|3
1632126970000|2021-09-20 08:36:10|928.8|923.8|928.3|923.3|928.9|923.9|928.3|923.3|5
1632127000000|2021-09-20 08:36:40|928.4|923.4|928.5|923.5|928.6|923.6|928.4|923.4|4
1632127010000|2021-09-20 08:36:50|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632127020000|2021-09-20 08:37:00|928.3|923.3|928.5|923.5|928.5|923.5|928.1|923.1|5
1632127040000|2021-09-20 08:37:20|928.6|923.6|929|924|929|924|928.6|923.6|2
1632127050000|2021-09-20 08:37:30|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632127070000|2021-09-20 08:37:50|928.6|923.6|928.4|923.4|928.6|923.6|928.4|923.4|3
1632127080000|2021-09-20 08:38:00|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632127100000|2021-09-20 08:38:20|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632127140000|2021-09-20 08:39:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632127150000|2021-09-20 08:39:10|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632127160000|2021-09-20 08:39:20|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632127170000|2021-09-20 08:39:30|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632127200000|2021-09-20 08:40:00|929|924|929.1|924.1|929.1|924.1|928.9|923.9|14
1632127210000|2021-09-20 08:40:10|929|924|929|924|929|924|929|924|1
1632127220000|2021-09-20 08:40:20|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632127240000|2021-09-20 08:40:40|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|3
1632127250000|2021-09-20 08:40:50|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|3
1632127260000|2021-09-20 08:41:00|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|3
1632127270000|2021-09-20 08:41:10|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1632127310000|2021-09-20 08:41:50|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632127330000|2021-09-20 08:42:10|929.2|924.2|929.8|924.8|929.8|924.8|929.2|924.2|3
1632127340000|2021-09-20 08:42:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632127350000|2021-09-20 08:42:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632127360000|2021-09-20 08:42:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632127370000|2021-09-20 08:42:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632127380000|2021-09-20 08:43:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1632127390000|2021-09-20 08:43:10|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632127400000|2021-09-20 08:43:20|930|925|930|925|930|925|930|925|1
1632127460000|2021-09-20 08:44:20|929.9|924.9|929.9|924.9|930|925|929.9|924.9|3
1632127470000|2021-09-20 08:44:30|930|925|930|925|930|925|929.9|924.9|5
1632127480000|2021-09-20 08:44:40|929.9|924.9|930.1|925.1|930.2|925.2|929.9|924.9|3
1632127490000|2021-09-20 08:44:50|930.2|925.2|930.5|925.5|930.5|925.5|930.2|925.2|2
1632127500000|2021-09-20 08:45:00|930.4|925.4|930|925|930.5|925.5|930|925|4
1632127510000|2021-09-20 08:45:10|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1632127520000|2021-09-20 08:45:20|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|3
1632127530000|2021-09-20 08:45:30|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1632127540000|2021-09-20 08:45:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1632127550000|2021-09-20 08:45:50|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1632127560000|2021-09-20 08:46:00|929.5|924.5|929.6|924.6|929.7|924.7|929.5|924.5|6
1632127570000|2021-09-20 08:46:10|929.7|924.7|929.9|924.9|929.9|924.9|929.7|924.7|4
1632127580000|2021-09-20 08:46:20|930|925|930|925|930|925|930|925|1
1632127590000|2021-09-20 08:46:30|930.1|925.1|930.3|925.3|930.3|925.3|930.1|925.1|2
1632127620000|2021-09-20 08:47:00|930.4|925.4|930|925|930.4|925.4|930|925|11
1632127650000|2021-09-20 08:47:30|930.3|925.3|930.8|925.8|930.9|925.9|930.3|925.3|5
1632127660000|2021-09-20 08:47:40|930.9|925.9|930.7|925.7|930.9|925.9|930.7|925.7|5
1632127680000|2021-09-20 08:48:00|930.8|925.8|930.8|925.8|930.9|925.9|930.6|925.6|8
1632127690000|2021-09-20 08:48:10|930.9|925.9|931|926|931|926|930.8|925.8|4
1632127700000|2021-09-20 08:48:20|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1632127720000|2021-09-20 08:48:40|931|926|930.9|925.9|931|926|930.9|925.9|2
1632127730000|2021-09-20 08:48:50|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|3
1632127740000|2021-09-20 08:49:00|930.7|925.7|931|926|931|926|930.6|925.6|10
1632127800000|2021-09-20 08:50:00|930.9|925.9|931.3|926.3|931.3|926.3|930.9|925.9|4
1632127810000|2021-09-20 08:50:10|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|2
1632127820000|2021-09-20 08:50:20|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1632127830000|2021-09-20 08:50:30|931.3|926.3|931|926|931.3|926.3|931|926|5
1632127840000|2021-09-20 08:50:40|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1632127850000|2021-09-20 08:50:50|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|8
1632127860000|2021-09-20 08:51:00|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1632127870000|2021-09-20 08:51:10|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|4
1632127880000|2021-09-20 08:51:20|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|7
1632127890000|2021-09-20 08:51:30|930.8|925.8|930.9|925.9|931|926|930.8|925.8|4
1632127900000|2021-09-20 08:51:40|931|926|931|926|931|926|931|926|1
1632127920000|2021-09-20 08:52:00|930.9|925.9|930.9|925.9|931|926|930.9|925.9|13
1632127940000|2021-09-20 08:52:20|930.7|925.7|931.5|926.5|931.5|926.5|930.7|925.7|5
1632127950000|2021-09-20 08:52:30|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1632127960000|2021-09-20 08:52:40|931.5|926.5|931.3|926.3|931.5|926.5|931.3|926.3|3
1632127970000|2021-09-20 08:52:50|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1632127980000|2021-09-20 08:53:00|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|2
1632127990000|2021-09-20 08:53:10|931.9|926.9|931.6|926.6|931.9|926.9|931.5|926.5|7
1632128000000|2021-09-20 08:53:20|931.7|926.7|931.7|926.7|931.8|926.8|931.7|926.7|7
1632128010000|2021-09-20 08:53:30|931.8|926.8|932.1|927.1|932.2|927.2|931.8|926.8|16
1632128020000|2021-09-20 08:53:40|932.2|927.2|932.1|927.1|932.2|927.2|932|927|18
1632128030000|2021-09-20 08:53:50|932|927|932.1|927.1|932.1|927.1|932|927|18
1632128040000|2021-09-20 08:54:00|932|927|931.9|926.9|932.1|927.1|931.9|926.9|26
1632128050000|2021-09-20 08:54:10|932|927|932.2|927.2|932.2|927.2|931.9|926.9|11
1632128060000|2021-09-20 08:54:20|932.1|927.1|931.9|926.9|932.2|927.2|931.9|926.9|11
1632128070000|2021-09-20 08:54:30|931.8|926.8|932|927|932|927|931.5|926.5|9
1632128080000|2021-09-20 08:54:40|932.1|927.1|933.1|928.1|933.2|928.2|932.1|927.1|6
1632128090000|2021-09-20 08:54:50|933.2|928.2|933.3|928.3|933.4|928.4|933.2|928.2|6
1632128100000|2021-09-20 08:55:00|933.2|928.2|933.4|928.4|933.4|928.4|932.8|927.8|4
1632128110000|2021-09-20 08:55:10|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|4
1632128120000|2021-09-20 08:55:20|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|3
1632128130000|2021-09-20 08:55:30|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|3
1632128140000|2021-09-20 08:55:40|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1632128150000|2021-09-20 08:55:50|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1632128160000|2021-09-20 08:56:00|933.2|928.2|932.7|927.7|933.2|928.2|932.7|927.7|7
1632128170000|2021-09-20 08:56:10|932.3|927.3|932.2|927.2|932.3|927.3|932.2|927.2|6
1632128180000|2021-09-20 08:56:20|932|927|932|927|932|927|931.9|926.9|17
1632128190000|2021-09-20 08:56:30|931.9|926.9|930.5|925.5|932|927|930.5|925.5|18
1632128200000|2021-09-20 08:56:40|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1632128210000|2021-09-20 08:56:50|930.7|925.7|931.3|926.3|931.4|926.4|930.7|925.7|6
1632128220000|2021-09-20 08:57:00|931.4|926.4|931.6|926.6|931.6|926.6|931.3|926.3|5
1632128230000|2021-09-20 08:57:10|931.7|926.7|932.2|927.2|932.3|927.3|931.7|926.7|6
1632128240000|2021-09-20 08:57:20|932.1|927.1|931.6|926.6|932.2|927.2|931.6|926.6|4
1632128250000|2021-09-20 08:57:30|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|4
1632128260000|2021-09-20 08:57:40|931.7|926.7|931.5|926.5|931.7|926.7|931.5|926.5|5
1632128280000|2021-09-20 08:58:00|931|926|931|926|931|926|930.9|925.9|5
1632128290000|2021-09-20 08:58:10|930.9|925.9|931|926|931|926|930.9|925.9|4
1632128310000|2021-09-20 08:58:30|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|3
1632128320000|2021-09-20 08:58:40|930.3|925.3|930.2|925.2|930.3|925.3|930|925|3
1632128340000|2021-09-20 08:59:00|930|925|930.2|925.2|930.2|925.2|930|925|2
1632128350000|2021-09-20 08:59:10|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1632128380000|2021-09-20 08:59:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632128400000|2021-09-20 09:00:00|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1632128420000|2021-09-20 09:00:20|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1632128430000|2021-09-20 09:00:30|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|6
1632128440000|2021-09-20 09:00:40|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1632128450000|2021-09-20 09:00:50|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|6
1632128470000|2021-09-20 09:01:10|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1632128490000|2021-09-20 09:01:30|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|3
1632128500000|2021-09-20 09:01:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632128510000|2021-09-20 09:01:50|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1632128530000|2021-09-20 09:02:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1632128540000|2021-09-20 09:02:20|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632128610000|2021-09-20 09:03:30|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1632128620000|2021-09-20 09:03:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632128640000|2021-09-20 09:04:00|930.2|925.2|930|925|930.2|925.2|930|925|2
1632128650000|2021-09-20 09:04:10|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1632128680000|2021-09-20 09:04:40|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1632128690000|2021-09-20 09:04:50|929.6|924.6|929.3|924.3|929.6|924.6|929.3|924.3|4
1632128700000|2021-09-20 09:05:00|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1632128710000|2021-09-20 09:05:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632128720000|2021-09-20 09:05:20|929|924|929|924|929|924|929|924|1
1632128730000|2021-09-20 09:05:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632128740000|2021-09-20 09:05:40|929|924|928.9|923.9|929|924|928.9|923.9|2
1632128750000|2021-09-20 09:05:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632128760000|2021-09-20 09:06:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632128780000|2021-09-20 09:06:20|928.5|923.5|928.5|923.5|928.5|923.5|928.4|923.4|5
1632128790000|2021-09-20 09:06:30|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|11
1632128810000|2021-09-20 09:06:50|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|5
1632128820000|2021-09-20 09:07:00|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632128840000|2021-09-20 09:07:20|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|4
1632128860000|2021-09-20 09:07:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632128870000|2021-09-20 09:07:50|928.6|923.6|928.6|923.6|928.6|923.6|928.5|923.5|7
1632128880000|2021-09-20 09:08:00|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|13
1632128890000|2021-09-20 09:08:10|928.6|923.6|928.6|923.6|928.7|923.7|928.5|923.5|5
1632128900000|2021-09-20 09:08:20|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1632128910000|2021-09-20 09:08:30|928.5|923.5|928.5|923.5|928.5|923.5|928.4|923.4|9
1632128940000|2021-09-20 09:09:00|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632128950000|2021-09-20 09:09:10|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|4
1632128990000|2021-09-20 09:09:50|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632129000000|2021-09-20 09:10:00|928.5|923.5|928.4|923.4|928.6|923.6|928.4|923.4|4
1632129010000|2021-09-20 09:10:10|928.3|923.3|928.3|923.3|928.4|923.4|928.3|923.3|5
1632129020000|2021-09-20 09:10:20|928.2|923.2|928.3|923.3|928.4|923.4|928.2|923.2|6
1632129030000|2021-09-20 09:10:30|928.2|923.2|928.4|923.4|928.4|923.4|928.2|923.2|9
1632129040000|2021-09-20 09:10:40|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|9
1632129050000|2021-09-20 09:10:50|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|6
1632129060000|2021-09-20 09:11:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632129070000|2021-09-20 09:11:10|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|7
1632129080000|2021-09-20 09:11:20|928|923|928.2|923.2|928.2|923.2|928|923|5
1632129090000|2021-09-20 09:11:30|928.3|923.3|928.6|923.6|928.6|923.6|928.3|923.3|7
1632129100000|2021-09-20 09:11:40|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|14
1632129120000|2021-09-20 09:12:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632129130000|2021-09-20 09:12:10|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632129180000|2021-09-20 09:13:00|928.7|923.7|928.7|923.7|928.9|923.9|928.7|923.7|3
1632129190000|2021-09-20 09:13:10|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|3
1632129230000|2021-09-20 09:13:50|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|2
1632129240000|2021-09-20 09:14:00|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|3
1632129250000|2021-09-20 09:14:10|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632129260000|2021-09-20 09:14:20|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|3
1632129280000|2021-09-20 09:14:40|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1632129290000|2021-09-20 09:14:50|928|923|928|923|928|923|928|923|1
1632129300000|2021-09-20 09:15:00|927.8|922.8|927.7|922.7|927.8|922.8|927.6|922.6|4
1632129310000|2021-09-20 09:15:10|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1632129340000|2021-09-20 09:15:40|927.3|922.3|927.7|922.7|927.7|922.7|927.2|922.2|3
1632129360000|2021-09-20 09:16:00|927.8|922.8|928.5|923.5|928.5|923.5|927.8|922.8|9
1632129370000|2021-09-20 09:16:10|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1632129380000|2021-09-20 09:16:20|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632129390000|2021-09-20 09:16:30|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632129410000|2021-09-20 09:16:50|928.5|923.5|928.1|923.1|928.5|923.5|928|923|8
1632129420000|2021-09-20 09:17:00|928|923|928.1|923.1|928.1|923.1|928|923|2
1632129440000|2021-09-20 09:17:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632129450000|2021-09-20 09:17:30|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|7
1632129460000|2021-09-20 09:17:40|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|3
1632129470000|2021-09-20 09:17:50|928.3|923.3|928.3|923.3|928.4|923.4|928.3|923.3|3
1632129480000|2021-09-20 09:18:00|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1632129490000|2021-09-20 09:18:10|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632129500000|2021-09-20 09:18:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632129520000|2021-09-20 09:18:40|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|10
1632129530000|2021-09-20 09:18:50|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|4
1632129540000|2021-09-20 09:19:00|928.3|923.3|927.8|922.8|928.4|923.4|927.8|922.8|6
1632129550000|2021-09-20 09:19:10|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632129580000|2021-09-20 09:19:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632129600000|2021-09-20 09:20:00|927.7|922.7|927.8|922.8|927.9|922.9|927.7|922.7|4
1632129620000|2021-09-20 09:20:20|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632129630000|2021-09-20 09:20:30|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|3
1632129650000|2021-09-20 09:20:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632129660000|2021-09-20 09:21:00|927.5|922.5|927.6|922.6|927.6|922.6|927.3|922.3|6
1632129670000|2021-09-20 09:21:10|927.7|922.7|927.8|922.8|927.8|922.8|927.6|922.6|4
1632129680000|2021-09-20 09:21:20|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632129690000|2021-09-20 09:21:30|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632129700000|2021-09-20 09:21:40|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632129760000|2021-09-20 09:22:40|927.6|922.6|927.4|922.4|927.7|922.7|927.2|922.2|6
1632129770000|2021-09-20 09:22:50|927.2|922.2|927.5|922.5|927.5|922.5|927|922|14
1632129780000|2021-09-20 09:23:00|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632129790000|2021-09-20 09:23:10|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632129800000|2021-09-20 09:23:20|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1632129810000|2021-09-20 09:23:30|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1632129830000|2021-09-20 09:23:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632129850000|2021-09-20 09:24:10|927.8|922.8|928|923|928|923|927.8|922.8|2
1632129880000|2021-09-20 09:24:40|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1632129890000|2021-09-20 09:24:50|927.9|922.9|927.8|922.8|927.9|922.9|927.7|922.7|8
1632129900000|2021-09-20 09:25:00|927.7|922.7|927.3|922.3|927.7|922.7|927.2|922.2|17
1632129910000|2021-09-20 09:25:10|927.2|922.2|927.4|922.4|927.5|922.5|927.1|922.1|19
1632129920000|2021-09-20 09:25:20|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|4
1632129930000|2021-09-20 09:25:30|927.3|922.3|927.1|922.1|927.3|922.3|926.9|921.9|8
1632129940000|2021-09-20 09:25:40|927|922|927.1|922.1|927.1|922.1|927|922|2
1632129950000|2021-09-20 09:25:50|927.2|922.2|926.4|921.4|927.2|922.2|926.4|921.4|4
1632129960000|2021-09-20 09:26:00|926.3|921.3|926.2|921.2|926.4|921.4|926.2|921.2|6
1632129970000|2021-09-20 09:26:10|926.3|921.3|926.1|921.1|926.3|921.3|925.9|920.9|9
1632129980000|2021-09-20 09:26:20|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632129990000|2021-09-20 09:26:30|926.3|921.3|926.7|921.7|926.7|921.7|926.3|921.3|4
1632130000000|2021-09-20 09:26:40|926.8|921.8|926.9|921.9|927|922|926.8|921.8|5
1632130030000|2021-09-20 09:27:10|927|922|927|922|927|922|927|922|1
1632130040000|2021-09-20 09:27:20|927.1|922.1|927.3|922.3|927.4|922.4|927.1|922.1|5
1632130050000|2021-09-20 09:27:30|927.2|922.2|927.3|922.3|927.4|922.4|927.2|922.2|4
1632130060000|2021-09-20 09:27:40|927.2|922.2|927.4|922.4|927.4|922.4|927.2|922.2|3
1632130070000|2021-09-20 09:27:50|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1632130080000|2021-09-20 09:28:00|927.2|922.2|927.2|922.2|927.3|922.3|927.2|922.2|9
1632130090000|2021-09-20 09:28:10|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1632130100000|2021-09-20 09:28:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632130110000|2021-09-20 09:28:30|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|9
1632130120000|2021-09-20 09:28:40|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|7
1632130130000|2021-09-20 09:28:50|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1632130140000|2021-09-20 09:29:00|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1632130150000|2021-09-20 09:29:10|927.1|922.1|927|922|927.1|922.1|927|922|2
1632130200000|2021-09-20 09:30:00|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1632130210000|2021-09-20 09:30:10|927|922|926.9|921.9|927|922|926.9|921.9|4
1632130220000|2021-09-20 09:30:20|927|922|926.9|921.9|927|922|926.9|921.9|4
1632130230000|2021-09-20 09:30:30|927|922|926.9|921.9|927.1|922.1|926.9|921.9|6
1632130260000|2021-09-20 09:31:00|927|922|927|922|927|922|926.9|921.9|5
1632130270000|2021-09-20 09:31:10|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632130290000|2021-09-20 09:31:30|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1632130300000|2021-09-20 09:31:40|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632130320000|2021-09-20 09:32:00|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|4
1632130330000|2021-09-20 09:32:10|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|4
1632130340000|2021-09-20 09:32:20|927.8|922.8|928.1|923.1|928.2|923.2|927.7|922.7|9
1632130360000|2021-09-20 09:32:40|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|7
1632130370000|2021-09-20 09:32:50|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|9
1632130390000|2021-09-20 09:33:10|928.3|923.3|928.8|923.8|928.8|923.8|928.2|923.2|5
1632130400000|2021-09-20 09:33:20|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1632130430000|2021-09-20 09:33:50|929.1|924.1|929.5|924.5|929.6|924.6|929.1|924.1|3
1632130440000|2021-09-20 09:34:00|929.6|924.6|929.5|924.5|930.1|925.1|929.5|924.5|8
1632130450000|2021-09-20 09:34:10|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|3
1632130470000|2021-09-20 09:34:30|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1632130480000|2021-09-20 09:34:40|929.5|924.5|929.5|924.5|929.6|924.6|929.4|924.4|4
1632130510000|2021-09-20 09:35:10|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1632130520000|2021-09-20 09:35:20|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|6
1632130530000|2021-09-20 09:35:30|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632130540000|2021-09-20 09:35:40|929.5|924.5|929.4|924.4|929.5|924.5|929.3|924.3|6
1632130550000|2021-09-20 09:35:50|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|9
1632130560000|2021-09-20 09:36:00|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1632130570000|2021-09-20 09:36:10|929|924|929|924|929|924|929|924|1
1632130580000|2021-09-20 09:36:20|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1632130590000|2021-09-20 09:36:30|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1632130600000|2021-09-20 09:36:40|929.2|924.2|929|924|929.2|924.2|929|924|3
1632130610000|2021-09-20 09:36:50|929.1|924.1|929.1|924.1|929.1|924.1|929|924|11
1632130620000|2021-09-20 09:37:00|929|924|928.7|923.7|929.1|924.1|928.7|923.7|7
1632130630000|2021-09-20 09:37:10|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|9
1632130640000|2021-09-20 09:37:20|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|7
1632130650000|2021-09-20 09:37:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632130680000|2021-09-20 09:38:00|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|3
1632130690000|2021-09-20 09:38:10|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|8
1632130740000|2021-09-20 09:39:00|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1632130780000|2021-09-20 09:39:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632130800000|2021-09-20 09:40:00|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632130840000|2021-09-20 09:40:40|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|3
1632130880000|2021-09-20 09:41:20|928.9|923.9|928.9|923.9|929|924|928.9|923.9|9
1632130890000|2021-09-20 09:41:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632130900000|2021-09-20 09:41:40|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|6
1632130910000|2021-09-20 09:41:50|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|4
1632130920000|2021-09-20 09:42:00|928.7|923.7|928.5|923.5|928.7|923.7|928.5|923.5|3
1632130930000|2021-09-20 09:42:10|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|2
1632130990000|2021-09-20 09:43:10|928.4|923.4|927.9|922.9|928.4|923.4|927.9|922.9|4
1632131010000|2021-09-20 09:43:30|927.8|922.8|927.5|922.5|927.8|922.8|927.5|922.5|9
1632131020000|2021-09-20 09:43:40|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|6
1632131030000|2021-09-20 09:43:50|927.6|922.6|927.6|922.6|927.6|922.6|927.5|922.5|5
1632131040000|2021-09-20 09:44:00|927.9|922.9|927.8|922.8|927.9|922.9|927.7|922.7|4
1632131050000|2021-09-20 09:44:10|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632131060000|2021-09-20 09:44:20|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1632131070000|2021-09-20 09:44:30|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1632131080000|2021-09-20 09:44:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632131090000|2021-09-20 09:44:50|927.9|922.9|928|923|928|923|927.9|922.9|2
1632131100000|2021-09-20 09:45:00|927.6|922.6|926.4|921.4|927.8|922.8|926.3|921.3|9
1632131110000|2021-09-20 09:45:10|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1632131120000|2021-09-20 09:45:20|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1632131170000|2021-09-20 09:46:10|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632131180000|2021-09-20 09:46:20|926.3|921.3|925.5|920.5|926.3|921.3|925.5|920.5|5
1632131190000|2021-09-20 09:46:30|925.4|920.4|925.6|920.6|925.9|920.9|925.4|920.4|3
1632131200000|2021-09-20 09:46:40|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1632131210000|2021-09-20 09:46:50|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|7
1632131220000|2021-09-20 09:47:00|925.8|920.8|925.4|920.4|925.8|920.8|925.3|920.3|5
1632131230000|2021-09-20 09:47:10|925.2|920.2|924.2|919.2|925.2|920.2|924|919|8
1632131240000|2021-09-20 09:47:20|924.3|919.3|924.8|919.8|925.1|920.1|924.3|919.3|11
1632131260000|2021-09-20 09:47:40|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|4
1632131280000|2021-09-20 09:48:00|924.4|919.4|924|919|924.5|919.5|924|919|4
1632131290000|2021-09-20 09:48:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632131300000|2021-09-20 09:48:20|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1632131320000|2021-09-20 09:48:40|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|3
1632131330000|2021-09-20 09:48:50|924.9|919.9|925.3|920.3|925.3|920.3|924.9|919.9|4
1632131340000|2021-09-20 09:49:00|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|10
1632131350000|2021-09-20 09:49:10|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|6
1632131360000|2021-09-20 09:49:20|925.4|920.4|925.9|920.9|925.9|920.9|925.3|920.3|12
1632131370000|2021-09-20 09:49:30|926|921|926.1|921.1|926.2|921.2|925.9|920.9|10
1632131380000|2021-09-20 09:49:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632131400000|2021-09-20 09:50:00|926.1|921.1|925.7|920.7|926.1|921.1|925.7|920.7|2
1632131410000|2021-09-20 09:50:10|925.8|920.8|926.2|921.2|926.2|921.2|925.8|920.8|3
1632131420000|2021-09-20 09:50:20|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|7
1632131440000|2021-09-20 09:50:40|926|921|925.7|920.7|926|921|925.6|920.6|4
1632131450000|2021-09-20 09:50:50|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|4
1632131460000|2021-09-20 09:51:00|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|15
1632131470000|2021-09-20 09:51:10|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|11
1632131530000|2021-09-20 09:52:10|925.8|920.8|926.2|921.2|926.2|921.2|925.8|920.8|4
1632131540000|2021-09-20 09:52:20|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632131550000|2021-09-20 09:52:30|926.6|921.6|926.7|921.7|926.7|921.7|926.5|921.5|4
1632131560000|2021-09-20 09:52:40|926.5|921.5|926.4|921.4|926.5|921.5|926.3|921.3|6
1632131570000|2021-09-20 09:52:50|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1632131590000|2021-09-20 09:53:10|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|2
1632131640000|2021-09-20 09:54:00|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632131690000|2021-09-20 09:54:50|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|6
1632131700000|2021-09-20 09:55:00|926.3|921.3|926.4|921.4|926.4|921.4|926.2|921.2|7
1632131710000|2021-09-20 09:55:10|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1632131720000|2021-09-20 09:55:20|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1632131730000|2021-09-20 09:55:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632131740000|2021-09-20 09:55:40|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|7
1632131750000|2021-09-20 09:55:50|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|5
1632131760000|2021-09-20 09:56:00|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1632131770000|2021-09-20 09:56:10|926|921|925.5|920.5|926|921|925.5|920.5|3
1632131780000|2021-09-20 09:56:20|925.3|920.3|925.1|920.1|925.3|920.3|925.1|920.1|5
1632131790000|2021-09-20 09:56:30|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|11
1632131800000|2021-09-20 09:56:40|925.3|920.3|925.7|920.7|925.8|920.8|925.2|920.2|8
1632131810000|2021-09-20 09:56:50|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|5
1632131820000|2021-09-20 09:57:00|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632131830000|2021-09-20 09:57:10|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|5
1632131840000|2021-09-20 09:57:20|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1632131850000|2021-09-20 09:57:30|925.6|920.6|925.4|920.4|925.6|920.6|925.4|920.4|5
1632131880000|2021-09-20 09:58:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632131950000|2021-09-20 09:59:10|925.1|920.1|925.1|920.1|925.1|920.1|925|920|5
1632132000000|2021-09-20 10:00:00|925|920|925|920|925|920|925|920|1
1632132030000|2021-09-20 10:00:30|925.1|920.1|925.4|920.4|925.4|920.4|925|920|14
1632132050000|2021-09-20 10:00:50|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|4
1632132100000|2021-09-20 10:01:40|925.5|920.5|925.8|920.8|925.8|920.8|925.5|920.5|3
1632132120000|2021-09-20 10:02:00|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632132130000|2021-09-20 10:02:10|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|9
1632132140000|2021-09-20 10:02:20|925.8|920.8|926|921|926|921|925.8|920.8|3
1632132150000|2021-09-20 10:02:30|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632132180000|2021-09-20 10:03:00|926.2|921.2|926.9|921.9|926.9|921.9|926.2|921.2|6
1632132210000|2021-09-20 10:03:30|927|922|927|922|927|922|927|922|1
1632132230000|2021-09-20 10:03:50|926.9|921.9|927|922|927|922|926.9|921.9|2
1632132240000|2021-09-20 10:04:00|926.9|921.9|927.1|922.1|927.1|922.1|926.8|921.8|4
1632132290000|2021-09-20 10:04:50|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1632132300000|2021-09-20 10:05:00|927.3|922.3|926.9|921.9|927.3|922.3|926.9|921.9|4
1632132310000|2021-09-20 10:05:10|926.8|921.8|926.6|921.6|927.1|922.1|926.5|921.5|14
1632132320000|2021-09-20 10:05:20|926.5|921.5|926.2|921.2|926.6|921.6|926.2|921.2|7
1632132330000|2021-09-20 10:05:30|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1632132340000|2021-09-20 10:05:40|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|10
1632132360000|2021-09-20 10:06:00|926.5|921.5|926.6|921.6|926.7|921.7|926.5|921.5|14
1632132370000|2021-09-20 10:06:10|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|8
1632132380000|2021-09-20 10:06:20|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1632132400000|2021-09-20 10:06:40|926.7|921.7|927.7|922.7|928|923|926.7|921.7|5
1632132410000|2021-09-20 10:06:50|927.8|922.8|928.4|923.4|928.5|923.5|927.8|922.8|4
1632132420000|2021-09-20 10:07:00|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1632132430000|2021-09-20 10:07:10|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1632132440000|2021-09-20 10:07:20|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|3
1632132460000|2021-09-20 10:07:40|929|924|929.1|924.1|929.1|924.1|929|924|2
1632132510000|2021-09-20 10:08:30|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|9
1632132520000|2021-09-20 10:08:40|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1632132540000|2021-09-20 10:09:00|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632132550000|2021-09-20 10:09:10|929|924|929.1|924.1|929.1|924.1|929|924|2
1632132560000|2021-09-20 10:09:20|929|924|929|924|929|924|929|924|1
1632132580000|2021-09-20 10:09:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632132590000|2021-09-20 10:09:50|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|5
1632132600000|2021-09-20 10:10:00|929.1|924.1|929.1|924.1|929.1|924.1|929|924|15
1632132610000|2021-09-20 10:10:10|929|924|929.3|924.3|929.3|924.3|929|924|3
1632132620000|2021-09-20 10:10:20|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1632132630000|2021-09-20 10:10:30|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|10
1632132640000|2021-09-20 10:10:40|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|6
1632132650000|2021-09-20 10:10:50|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|8
1632132660000|2021-09-20 10:11:00|929.3|924.3|929.2|924.2|929.4|924.4|929.2|924.2|10
1632132670000|2021-09-20 10:11:10|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|3
1632132690000|2021-09-20 10:11:30|929.2|924.2|929.1|924.1|929.2|924.2|929|924|9
1632132700000|2021-09-20 10:11:40|929.5|924.5|929.8|924.8|929.8|924.8|929.4|924.4|5
1632132720000|2021-09-20 10:12:00|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|2
1632132750000|2021-09-20 10:12:30|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1632132760000|2021-09-20 10:12:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632132780000|2021-09-20 10:13:00|929.4|924.4|929.6|924.6|929.6|924.6|929.4|924.4|7
1632132790000|2021-09-20 10:13:10|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1632132810000|2021-09-20 10:13:30|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|3
1632132820000|2021-09-20 10:13:40|929.6|924.6|929.6|924.6|929.7|924.7|929.6|924.6|15
1632132830000|2021-09-20 10:13:50|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|2
1632132950000|2021-09-20 10:15:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632132960000|2021-09-20 10:16:00|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|3
1632132970000|2021-09-20 10:16:10|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|4
1632133000000|2021-09-20 10:16:40|929.9|924.9|930.2|925.2|930.2|925.2|929.9|924.9|2
1632133010000|2021-09-20 10:16:50|930.3|925.3|930.7|925.7|930.7|925.7|930.3|925.3|3
1632133030000|2021-09-20 10:17:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1632133060000|2021-09-20 10:17:40|930.4|925.4|930.3|925.3|930.5|925.5|930.3|925.3|4
1632133080000|2021-09-20 10:18:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1632133130000|2021-09-20 10:18:50|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1632133140000|2021-09-20 10:19:00|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632133150000|2021-09-20 10:19:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1632133200000|2021-09-20 10:20:00|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1632133210000|2021-09-20 10:20:10|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632133220000|2021-09-20 10:20:20|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1632133240000|2021-09-20 10:20:40|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1632133250000|2021-09-20 10:20:50|930.3|925.3|930.5|925.5|930.5|925.5|930.2|925.2|3
1632133290000|2021-09-20 10:21:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1632133300000|2021-09-20 10:21:40|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|4
1632133310000|2021-09-20 10:21:50|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|2
1632133320000|2021-09-20 10:22:00|931.7|926.7|931.7|926.7|931.8|926.8|931.7|926.7|3
1632133330000|2021-09-20 10:22:10|931.8|926.8|931.9|926.9|931.9|926.9|931.7|926.7|4
1632133340000|2021-09-20 10:22:20|931.8|926.8|931.7|926.7|931.9|926.9|931.7|926.7|4
1632133350000|2021-09-20 10:22:30|931.6|926.6|931.5|926.5|931.7|926.7|931.1|926.1|6
1632133360000|2021-09-20 10:22:40|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|2
1632133380000|2021-09-20 10:23:00|931.8|926.8|932|927|932.1|927.1|931.8|926.8|10
1632133390000|2021-09-20 10:23:10|931.9|926.9|931.7|926.7|931.9|926.9|931.5|926.5|5
1632133400000|2021-09-20 10:23:20|931.9|926.9|932|927|932|927|931.9|926.9|2
1632133430000|2021-09-20 10:23:50|931.9|926.9|932|927|932|927|931.9|926.9|2
1632133440000|2021-09-20 10:24:00|932.2|927.2|932.4|927.4|932.4|927.4|932.1|927.1|4
1632133450000|2021-09-20 10:24:10|932.5|927.5|932.5|927.5|932.6|927.6|932.5|927.5|3
1632133460000|2021-09-20 10:24:20|932.4|927.4|932.1|927.1|932.4|927.4|932|927|5
1632133480000|2021-09-20 10:24:40|932|927|932.1|927.1|932.1|927.1|932|927|4
1632133500000|2021-09-20 10:25:00|932.3|927.3|932.2|927.2|932.3|927.3|932.1|927.1|6
1632133510000|2021-09-20 10:25:10|932|927|932.5|927.5|932.5|927.5|932|927|4
1632133520000|2021-09-20 10:25:20|932.4|927.4|932.5|927.5|932.5|927.5|932.4|927.4|4
1632133540000|2021-09-20 10:25:40|932.4|927.4|932.6|927.6|932.6|927.6|932.4|927.4|4
1632133560000|2021-09-20 10:26:00|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|3
1632133570000|2021-09-20 10:26:10|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1632133580000|2021-09-20 10:26:20|932.8|927.8|932.3|927.3|932.8|927.8|932.3|927.3|5
1632133600000|2021-09-20 10:26:40|932.4|927.4|932.6|927.6|932.6|927.6|932.4|927.4|3
1632133610000|2021-09-20 10:26:50|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|8
1632133620000|2021-09-20 10:27:00|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1632133630000|2021-09-20 10:27:10|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1632133650000|2021-09-20 10:27:30|932.9|927.9|932.9|927.9|932.9|927.9|932.8|927.8|5
1632133660000|2021-09-20 10:27:40|933|928|933.1|928.1|933.1|928.1|933|928|4
1632133680000|2021-09-20 10:28:00|932.9|927.9|932.7|927.7|932.9|927.9|932.7|927.7|3
1632133690000|2021-09-20 10:28:10|932.6|927.6|932.7|927.7|932.7|927.7|932.5|927.5|3
1632133700000|2021-09-20 10:28:20|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1632133720000|2021-09-20 10:28:40|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|2
1632133740000|2021-09-20 10:29:00|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|4
1632133760000|2021-09-20 10:29:20|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|4
1632133770000|2021-09-20 10:29:30|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|2
1632133800000|2021-09-20 10:30:00|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1632133830000|2021-09-20 10:30:30|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1632133840000|2021-09-20 10:30:40|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|16
1632133860000|2021-09-20 10:31:00|932.8|927.8|932.2|927.2|932.8|927.8|932.2|927.2|3
1632133890000|2021-09-20 10:31:30|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1632133900000|2021-09-20 10:31:40|932|927|931.9|926.9|932|927|931.7|926.7|3
1632133910000|2021-09-20 10:31:50|932|927|931.9|926.9|932|927|931.9|926.9|2
1632133920000|2021-09-20 10:32:00|932|927|932.2|927.2|932.2|927.2|932|927|6
1632133970000|2021-09-20 10:32:50|932.4|927.4|932.3|927.3|932.4|927.4|932.3|927.3|2
1632133980000|2021-09-20 10:33:00|932.4|927.4|932.5|927.5|932.5|927.5|932.3|927.3|4
1632133990000|2021-09-20 10:33:10|932.6|927.6|932.6|927.6|932.6|927.6|932.4|927.4|5
1632134000000|2021-09-20 10:33:20|932.5|927.5|932.5|927.5|932.6|927.6|932.5|927.5|5
1632134020000|2021-09-20 10:33:40|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1632134030000|2021-09-20 10:33:50|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1632134040000|2021-09-20 10:34:00|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1632134060000|2021-09-20 10:34:20|932.3|927.3|932.3|927.3|932.4|927.4|932.3|927.3|3
1632134070000|2021-09-20 10:34:30|932.4|927.4|932.3|927.3|932.4|927.4|932.3|927.3|2
1632134080000|2021-09-20 10:34:40|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1632134110000|2021-09-20 10:35:10|932.3|927.3|932.3|927.3|932.4|927.4|932.3|927.3|5
1632134130000|2021-09-20 10:35:30|932.1|927.1|932|927|932.1|927.1|932|927|2
1632134140000|2021-09-20 10:35:40|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1632134150000|2021-09-20 10:35:50|932|927|932|927|932|927|932|927|1
1632134160000|2021-09-20 10:36:00|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|2
1632134170000|2021-09-20 10:36:10|932.4|927.4|932.5|927.5|932.6|927.6|932.3|927.3|6
1632134180000|2021-09-20 10:36:20|932.6|927.6|932.4|927.4|932.7|927.7|932.4|927.4|4
1632134190000|2021-09-20 10:36:30|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|2
1632134200000|2021-09-20 10:36:40|932.3|927.3|932.3|927.3|932.3|927.3|932.2|927.2|3
1632134210000|2021-09-20 10:36:50|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1632134220000|2021-09-20 10:37:00|932.3|927.3|932.2|927.2|932.3|927.3|932.2|927.2|4
1632134230000|2021-09-20 10:37:10|932.4|927.4|932.5|927.5|932.5|927.5|932.4|927.4|2
1632134240000|2021-09-20 10:37:20|932.4|927.4|932.6|927.6|932.6|927.6|932.4|927.4|3
1632134250000|2021-09-20 10:37:30|932.5|927.5|932.5|927.5|932.7|927.7|932.5|927.5|4
1632134260000|2021-09-20 10:37:40|932.6|927.6|932.2|927.2|932.6|927.6|932.2|927.2|4
1632134270000|2021-09-20 10:37:50|932.3|927.3|932.2|927.2|932.3|927.3|932.2|927.2|6
1632134280000|2021-09-20 10:38:00|932.3|927.3|932.4|927.4|932.5|927.5|932.3|927.3|10
1632134290000|2021-09-20 10:38:10|932.2|927.2|931.7|926.7|932.4|927.4|931.7|926.7|5
1632134300000|2021-09-20 10:38:20|931.5|926.5|931.4|926.4|931.5|926.5|931.4|926.4|2
1632134310000|2021-09-20 10:38:30|931.8|926.8|932|927|932|927|931.8|926.8|3
1632134320000|2021-09-20 10:38:40|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|2
1632134330000|2021-09-20 10:38:50|932.1|927.1|932.1|927.1|932.1|927.1|932|927|3
1632134380000|2021-09-20 10:39:40|932|927|932.1|927.1|932.1|927.1|932|927|2
1632134390000|2021-09-20 10:39:50|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|2
1632134400000|2021-09-20 10:40:00|931.7|926.7|931.6|926.6|931.8|926.8|931.5|926.5|12
1632134410000|2021-09-20 10:40:10|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|2
1632134430000|2021-09-20 10:40:30|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1632134440000|2021-09-20 10:40:40|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|22
1632134450000|2021-09-20 10:40:50|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1632134460000|2021-09-20 10:41:00|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|4
1632134470000|2021-09-20 10:41:10|931.4|926.4|932.1|927.1|932.1|927.1|931.4|926.4|11
1632134480000|2021-09-20 10:41:20|932.2|927.2|932|927|932.2|927.2|932|927|3
1632134490000|2021-09-20 10:41:30|932.1|927.1|932.1|927.1|932.1|927.1|932|927|3
1632134500000|2021-09-20 10:41:40|932|927|931.9|926.9|932.1|927.1|931.8|926.8|12
1632134510000|2021-09-20 10:41:50|932|927|932|927|932|927|931.9|926.9|5
1632134520000|2021-09-20 10:42:00|932.1|927.1|932|927|932.1|927.1|932|927|2
1632134560000|2021-09-20 10:42:40|932.1|927.1|932.1|927.1|932.1|927.1|932|927|3
1632134590000|2021-09-20 10:43:10|932.2|927.2|932.6|927.6|932.6|927.6|932.1|927.1|6
1632134600000|2021-09-20 10:43:20|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1632134610000|2021-09-20 10:43:30|932.4|927.4|932|927|932.4|927.4|932|927|2
1632134620000|2021-09-20 10:43:40|932.3|927.3|932.2|927.2|932.3|927.3|932.2|927.2|2
1632134630000|2021-09-20 10:43:50|932.4|927.4|932.3|927.3|932.4|927.4|932.3|927.3|2
1632134640000|2021-09-20 10:44:00|932.5|927.5|932.7|927.7|932.8|927.8|932.5|927.5|5
1632134650000|2021-09-20 10:44:10|932.8|927.8|932.9|927.9|932.9|927.9|932.7|927.7|6
1632134660000|2021-09-20 10:44:20|933.1|928.1|933.1|928.1|933.2|928.2|933.1|928.1|11
1632134670000|2021-09-20 10:44:30|933.2|928.2|933.1|928.1|933.2|928.2|933.1|928.1|2
1632134690000|2021-09-20 10:44:50|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1632134700000|2021-09-20 10:45:00|933.1|928.1|932.7|927.7|933.1|928.1|932.7|927.7|4
1632134720000|2021-09-20 10:45:20|932.6|927.6|932.6|927.6|932.6|927.6|932.5|927.5|3
1632134740000|2021-09-20 10:45:40|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|3
1632134760000|2021-09-20 10:46:00|932.8|927.8|933|928|933|928|932.8|927.8|5
1632134770000|2021-09-20 10:46:10|932.9|927.9|933|928|933|928|932.9|927.9|2
1632134780000|2021-09-20 10:46:20|932.3|927.3|932.3|927.3|932.3|927.3|932.3|927.3|1
1632134810000|2021-09-20 10:46:50|932.5|927.5|932.4|927.4|932.7|927.7|932.4|927.4|8
1632134830000|2021-09-20 10:47:10|932.5|927.5|932.7|927.7|932.7|927.7|932.5|927.5|2
1632134840000|2021-09-20 10:47:20|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1632134850000|2021-09-20 10:47:30|932.8|927.8|932.2|927.2|932.8|927.8|932.2|927.2|4
1632134860000|2021-09-20 10:47:40|932|927|931.9|926.9|932|927|931.7|926.7|7
1632134880000|2021-09-20 10:48:00|931.7|926.7|931.5|926.5|931.7|926.7|931.5|926.5|3
1632134890000|2021-09-20 10:48:10|931.4|926.4|931.1|926.1|931.4|926.4|931.1|926.1|3
1632134900000|2021-09-20 10:48:20|931.2|926.2|930.2|925.2|931.3|926.3|930.2|925.2|7
1632134950000|2021-09-20 10:49:10|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632134960000|2021-09-20 10:49:20|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1632134970000|2021-09-20 10:49:30|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|5
1632134990000|2021-09-20 10:49:50|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1632135000000|2021-09-20 10:50:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1632135060000|2021-09-20 10:51:00|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632135090000|2021-09-20 10:51:30|930.1|925.1|930|925|930.1|925.1|930|925|2
1632135110000|2021-09-20 10:51:50|929.6|924.6|929.5|924.5|929.6|924.6|929.3|924.3|6
1632135130000|2021-09-20 10:52:10|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1632135140000|2021-09-20 10:52:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632135150000|2021-09-20 10:52:30|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|6
1632135170000|2021-09-20 10:52:50|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1632135180000|2021-09-20 10:53:00|929.4|924.4|929.6|924.6|929.6|924.6|929.4|924.4|3
1632135190000|2021-09-20 10:53:10|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1632135200000|2021-09-20 10:53:20|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|13
1632135210000|2021-09-20 10:53:30|929.5|924.5|929.4|924.4|929.6|924.6|929.4|924.4|4
1632135250000|2021-09-20 10:54:10|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1632135260000|2021-09-20 10:54:20|929.1|924.1|929|924|929.1|924.1|929|924|2
1632135270000|2021-09-20 10:54:30|929.1|924.1|929.2|924.2|929.2|924.2|929|924|5
1632135300000|2021-09-20 10:55:00|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632135310000|2021-09-20 10:55:10|929|924|929|924|929|924|929|924|1
1632135340000|2021-09-20 10:55:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632135420000|2021-09-20 10:57:00|928.2|923.2|927.9|922.9|928.2|923.2|927.7|922.7|10
1632135430000|2021-09-20 10:57:10|928|923|927.8|922.8|928|923|927.8|922.8|2
1632135440000|2021-09-20 10:57:20|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632135450000|2021-09-20 10:57:30|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632135460000|2021-09-20 10:57:40|927.7|922.7|927.9|922.9|927.9|922.9|927.7|922.7|5
1632135470000|2021-09-20 10:57:50|928.1|923.1|928.6|923.6|928.6|923.6|928|923|7
1632135480000|2021-09-20 10:58:00|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|2
1632135550000|2021-09-20 10:59:10|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|6
1632135560000|2021-09-20 10:59:20|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|3
1632135570000|2021-09-20 10:59:30|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1632135580000|2021-09-20 10:59:40|928.2|923.2|928.2|923.2|928.3|923.3|928.1|923.1|11
1632135590000|2021-09-20 10:59:50|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|13
1632135600000|2021-09-20 11:00:00|928.3|923.3|928.5|923.5|928.5|923.5|928.3|923.3|5
1632135610000|2021-09-20 11:00:10|928.3|923.3|928.3|923.3|928.4|923.4|928.3|923.3|3
1632135640000|2021-09-20 11:00:40|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1632135650000|2021-09-20 11:00:50|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|2
1632135660000|2021-09-20 11:01:00|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|2
1632135680000|2021-09-20 11:01:20|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632135700000|2021-09-20 11:01:40|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632135710000|2021-09-20 11:01:50|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632135720000|2021-09-20 11:02:00|928|923|928|923|928|923|928|923|1
1632135740000|2021-09-20 11:02:20|928.1|923.1|928.3|923.3|928.3|923.3|928.1|923.1|3
1632135750000|2021-09-20 11:02:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632135780000|2021-09-20 11:03:00|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1632135810000|2021-09-20 11:03:30|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1632135820000|2021-09-20 11:03:40|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1632135830000|2021-09-20 11:03:50|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|3
1632135860000|2021-09-20 11:04:20|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1632135870000|2021-09-20 11:04:30|928|923|928|923|928|923|928|923|1
1632135890000|2021-09-20 11:04:50|928.1|923.1|928|923|928.1|923.1|928|923|2
1632135900000|2021-09-20 11:05:00|927.9|922.9|927.9|922.9|928|923|927.9|922.9|3
1632135910000|2021-09-20 11:05:10|928|923|927.9|922.9|928|923|927.9|922.9|2
1632135920000|2021-09-20 11:05:20|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1632135950000|2021-09-20 11:05:50|928|923|928.1|923.1|928.1|923.1|928|923|2
1632135960000|2021-09-20 11:06:00|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632135970000|2021-09-20 11:06:10|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|3
1632135980000|2021-09-20 11:06:20|927.8|922.8|928.2|923.2|928.2|923.2|927.8|922.8|7
1632135990000|2021-09-20 11:06:30|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632136000000|2021-09-20 11:06:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632136010000|2021-09-20 11:06:50|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1632136020000|2021-09-20 11:07:00|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632136050000|2021-09-20 11:07:30|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|6
1632136060000|2021-09-20 11:07:40|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1632136130000|2021-09-20 11:08:50|928.5|923.5|928.7|923.7|928.7|923.7|928.5|923.5|2
1632136170000|2021-09-20 11:09:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632136180000|2021-09-20 11:09:40|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|9
1632136190000|2021-09-20 11:09:50|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632136200000|2021-09-20 11:10:00|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|6
1632136220000|2021-09-20 11:10:20|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632136240000|2021-09-20 11:10:40|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1632136250000|2021-09-20 11:10:50|928.7|923.7|929|924|929|924|928.6|923.6|4
1632136270000|2021-09-20 11:11:10|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1632136300000|2021-09-20 11:11:40|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1632136390000|2021-09-20 11:13:10|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|3
1632136400000|2021-09-20 11:13:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632136410000|2021-09-20 11:13:30|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|5
1632136420000|2021-09-20 11:13:40|929.6|924.6|929.6|924.6|929.7|924.7|929.6|924.6|5
1632136440000|2021-09-20 11:14:00|929.5|924.5|930|925|930|925|929.5|924.5|3
1632136480000|2021-09-20 11:14:40|930.1|925.1|930.4|925.4|930.6|925.6|930.1|925.1|5
1632136490000|2021-09-20 11:14:50|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1632136500000|2021-09-20 11:15:00|930.8|925.8|930.4|925.4|930.8|925.8|930.4|925.4|5
1632136510000|2021-09-20 11:15:10|930.3|925.3|930.1|925.1|930.3|925.3|930|925|5
1632136520000|2021-09-20 11:15:20|930|925|930|925|930|925|930|925|1
1632136540000|2021-09-20 11:15:40|930.1|925.1|929.9|924.9|930.1|925.1|929.9|924.9|3
1632136550000|2021-09-20 11:15:50|930|925|930|925|930|925|930|925|1
1632136560000|2021-09-20 11:16:00|930.1|925.1|930|925|930.1|925.1|929.9|924.9|3
1632136580000|2021-09-20 11:16:20|930.1|925.1|930.2|925.2|930.2|925.2|930|925|4
1632136590000|2021-09-20 11:16:30|930.1|925.1|930|925|930.1|925.1|930|925|2
1632136600000|2021-09-20 11:16:40|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1632136610000|2021-09-20 11:16:50|930|925|930|925|930|925|930|925|1
1632136620000|2021-09-20 11:17:00|929.8|924.8|929.6|924.6|929.9|924.9|929.4|924.4|4
1632136640000|2021-09-20 11:17:20|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632136660000|2021-09-20 11:17:40|929.3|924.3|929|924|929.3|924.3|929|924|2
1632136740000|2021-09-20 11:19:00|929.1|924.1|929|924|929.1|924.1|929|924|4
1632136760000|2021-09-20 11:19:20|928.9|923.9|929|924|929|924|928.9|923.9|2
1632136770000|2021-09-20 11:19:30|928.9|923.9|929|924|929|924|928.9|923.9|4
1632136810000|2021-09-20 11:20:10|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632136830000|2021-09-20 11:20:30|929|924|929|924|929|924|929|924|1
1632136920000|2021-09-20 11:22:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1632136970000|2021-09-20 11:22:50|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632137000000|2021-09-20 11:23:20|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1632137010000|2021-09-20 11:23:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632137020000|2021-09-20 11:23:40|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1632137030000|2021-09-20 11:23:50|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|3
1632137040000|2021-09-20 11:24:00|929.3|924.3|928.6|923.6|929.3|924.3|928.6|923.6|6
1632137140000|2021-09-20 11:25:40|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1632137170000|2021-09-20 11:26:10|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632137190000|2021-09-20 11:26:30|928.4|923.4|928.5|923.5|928.5|923.5|928.3|923.3|6
1632137200000|2021-09-20 11:26:40|928.4|923.4|928.4|923.4|928.4|923.4|928.3|923.3|3
1632137210000|2021-09-20 11:26:50|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632137220000|2021-09-20 11:27:00|928.4|923.4|927.9|922.9|928.4|923.4|927.9|922.9|6
1632137230000|2021-09-20 11:27:10|927.8|922.8|927.7|922.7|928|923|927.7|922.7|4
1632137240000|2021-09-20 11:27:20|928|923|928.3|923.3|928.3|923.3|928|923|6
1632137250000|2021-09-20 11:27:30|928.2|923.2|928.4|923.4|928.5|923.5|928.2|923.2|9
1632137280000|2021-09-20 11:28:00|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632137310000|2021-09-20 11:28:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632137320000|2021-09-20 11:28:40|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1632137330000|2021-09-20 11:28:50|929|924|929|924|929.1|924.1|929|924|3
1632137340000|2021-09-20 11:29:00|929.1|924.1|929.1|924.1|929.2|924.2|929|924|5
1632137350000|2021-09-20 11:29:10|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1632137360000|2021-09-20 11:29:20|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1632137380000|2021-09-20 11:29:40|929.3|924.3|928.5|923.5|929.3|924.3|928.5|923.5|5
1632137390000|2021-09-20 11:29:50|928.3|923.3|928.5|923.5|928.5|923.5|928.3|923.3|7
1632137400000|2021-09-20 11:30:00|928.4|923.4|928.1|923.1|928.4|923.4|928.1|923.1|5
1632137410000|2021-09-20 11:30:10|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632137420000|2021-09-20 11:30:20|928.2|923.2|927.8|922.8|928.2|923.2|927.8|922.8|5
1632137430000|2021-09-20 11:30:30|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|4
1632137440000|2021-09-20 11:30:40|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|3
1632137450000|2021-09-20 11:30:50|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|4
1632137460000|2021-09-20 11:31:00|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632137480000|2021-09-20 11:31:20|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1632137490000|2021-09-20 11:31:30|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|5
1632137510000|2021-09-20 11:31:50|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632137530000|2021-09-20 11:32:10|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632137540000|2021-09-20 11:32:20|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|15
1632137550000|2021-09-20 11:32:30|927.8|922.8|927.9|922.9|927.9|922.9|927.6|922.6|5
1632137560000|2021-09-20 11:32:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632137570000|2021-09-20 11:32:50|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632137600000|2021-09-20 11:33:20|928|923|928.4|923.4|928.4|923.4|928|923|4
1632137610000|2021-09-20 11:33:30|928.3|923.3|928.5|923.5|928.6|923.6|928.3|923.3|11
1632137650000|2021-09-20 11:34:10|928.4|923.4|928.1|923.1|928.4|923.4|928.1|923.1|2
1632137670000|2021-09-20 11:34:30|927.9|922.9|927.8|922.8|928|923|927.7|922.7|6
1632137680000|2021-09-20 11:34:40|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1632137690000|2021-09-20 11:34:50|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1632137700000|2021-09-20 11:35:00|927.5|922.5|927.3|922.3|927.5|922.5|927.2|922.2|14
1632137720000|2021-09-20 11:35:20|927.6|922.6|927.9|922.9|927.9|922.9|927.6|922.6|11
1632137730000|2021-09-20 11:35:30|928|923|928|923|928|923|928|923|1
1632137740000|2021-09-20 11:35:40|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1632137760000|2021-09-20 11:36:00|928|923|927.8|922.8|928|923|927.8|922.8|3
1632137770000|2021-09-20 11:36:10|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1632137780000|2021-09-20 11:36:20|927.9|922.9|928|923|928|923|927.8|922.8|14
1632137790000|2021-09-20 11:36:30|927.9|922.9|927.8|922.8|928|923|927.8|922.8|4
1632137800000|2021-09-20 11:36:40|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|6
1632137810000|2021-09-20 11:36:50|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|3
1632137820000|2021-09-20 11:37:00|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1632137830000|2021-09-20 11:37:10|927.6|922.6|927.6|922.6|927.6|922.6|927.5|922.5|17
1632137850000|2021-09-20 11:37:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632137890000|2021-09-20 11:38:10|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632137900000|2021-09-20 11:38:20|927.7|922.7|928|923|928|923|927.7|922.7|4
1632137910000|2021-09-20 11:38:30|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632137920000|2021-09-20 11:38:40|928.2|923.2|928.4|923.4|928.4|923.4|928.2|923.2|2
1632137930000|2021-09-20 11:38:50|928.5|923.5|928.9|923.9|928.9|923.9|928.5|923.5|6
1632137950000|2021-09-20 11:39:10|929|924|929|924|929|924|929|924|1
1632137960000|2021-09-20 11:39:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632137970000|2021-09-20 11:39:30|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1632137980000|2021-09-20 11:39:40|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1632138000000|2021-09-20 11:40:00|928.7|923.7|928.5|923.5|928.7|923.7|928.5|923.5|7
1632138010000|2021-09-20 11:40:10|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632138030000|2021-09-20 11:40:30|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1632138070000|2021-09-20 11:41:10|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632138080000|2021-09-20 11:41:20|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632138090000|2021-09-20 11:41:30|928.1|923.1|928.2|923.2|928.3|923.3|928.1|923.1|3
1632138100000|2021-09-20 11:41:40|928.1|923.1|927.9|922.9|928.1|923.1|927.9|922.9|3
1632138110000|2021-09-20 11:41:50|927.8|922.8|927.7|922.7|927.8|922.8|927.6|922.6|6
1632138120000|2021-09-20 11:42:00|927.8|922.8|927.6|922.6|927.8|922.8|927.6|922.6|5
1632138130000|2021-09-20 11:42:10|927.5|922.5|927.3|922.3|927.5|922.5|927.3|922.3|8
1632138140000|2021-09-20 11:42:20|927.4|922.4|927.5|922.5|927.5|922.5|927.3|922.3|8
1632138150000|2021-09-20 11:42:30|927.4|922.4|927.8|922.8|927.8|922.8|927.4|922.4|3
1632138160000|2021-09-20 11:42:40|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|3
1632138170000|2021-09-20 11:42:50|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|6
1632138180000|2021-09-20 11:43:00|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|21
1632138190000|2021-09-20 11:43:10|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1632138200000|2021-09-20 11:43:20|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632138210000|2021-09-20 11:43:30|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632138220000|2021-09-20 11:43:40|928|923|927.9|922.9|928|923|927.9|922.9|2
1632138230000|2021-09-20 11:43:50|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1632138240000|2021-09-20 11:44:00|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|5
1632138270000|2021-09-20 11:44:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632138290000|2021-09-20 11:44:50|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632138320000|2021-09-20 11:45:20|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|7
1632138330000|2021-09-20 11:45:30|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|5
1632138340000|2021-09-20 11:45:40|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632138350000|2021-09-20 11:45:50|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632138360000|2021-09-20 11:46:00|927.5|922.5|927.4|922.4|927.5|922.5|927.3|922.3|3
1632138370000|2021-09-20 11:46:10|927.5|922.5|927.6|922.6|927.7|922.7|927.5|922.5|12
1632138380000|2021-09-20 11:46:20|927.4|922.4|927.4|922.4|927.4|922.4|927.3|922.3|3
1632138390000|2021-09-20 11:46:30|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632138400000|2021-09-20 11:46:40|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|10
1632138410000|2021-09-20 11:46:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632138420000|2021-09-20 11:47:00|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|8
1632138430000|2021-09-20 11:47:10|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|8
1632138440000|2021-09-20 11:47:20|927.9|922.9|928.1|923.1|928.1|923.1|927.8|922.8|4
1632138450000|2021-09-20 11:47:30|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632138460000|2021-09-20 11:47:40|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|6
1632138480000|2021-09-20 11:48:00|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|11
1632138490000|2021-09-20 11:48:10|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1632138500000|2021-09-20 11:48:20|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|4
1632138510000|2021-09-20 11:48:30|928.5|923.5|928.5|923.5|928.5|923.5|928.4|923.4|3
1632138520000|2021-09-20 11:48:40|928.7|923.7|928.9|923.9|928.9|923.9|928.7|923.7|2
1632138540000|2021-09-20 11:49:00|929|924|929|924|929|924|928.9|923.9|3
1632138570000|2021-09-20 11:49:30|928.9|923.9|928.7|923.7|928.9|923.9|928.7|923.7|2
1632138580000|2021-09-20 11:49:40|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|5
1632138590000|2021-09-20 11:49:50|928.4|923.4|928.1|923.1|928.4|923.4|928.1|923.1|8
1632138600000|2021-09-20 11:50:00|928.2|923.2|928.8|923.8|928.8|923.8|928.2|923.2|3
1632138620000|2021-09-20 11:50:20|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632138650000|2021-09-20 11:50:50|929|924|929|924|929|924|929|924|1
1632138660000|2021-09-20 11:51:00|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632138670000|2021-09-20 11:51:10|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1632138680000|2021-09-20 11:51:20|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632138690000|2021-09-20 11:51:30|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|5
1632138700000|2021-09-20 11:51:40|929.2|924.2|929.4|924.4|929.5|924.5|929.2|924.2|6
1632138720000|2021-09-20 11:52:00|929.3|924.3|929|924|929.3|924.3|929|924|7
1632138730000|2021-09-20 11:52:10|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632138740000|2021-09-20 11:52:20|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632138780000|2021-09-20 11:53:00|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|4
1632138810000|2021-09-20 11:53:30|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1632138820000|2021-09-20 11:53:40|928.9|923.9|929|924|929|924|928.9|923.9|6
1632138830000|2021-09-20 11:53:50|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632138840000|2021-09-20 11:54:00|929|924|928.8|923.8|929|924|928.8|923.8|2
1632138870000|2021-09-20 11:54:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632138880000|2021-09-20 11:54:40|928.8|923.8|929.2|924.2|929.2|924.2|928.8|923.8|3
1632138890000|2021-09-20 11:54:50|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1632138900000|2021-09-20 11:55:00|929.4|924.4|929.2|924.2|929.4|924.4|929.2|924.2|3
1632138910000|2021-09-20 11:55:10|929.1|924.1|928.8|923.8|929.1|924.1|928.8|923.8|10
1632138920000|2021-09-20 11:55:20|928.9|923.9|928.9|923.9|928.9|923.9|928.8|923.8|7
1632138930000|2021-09-20 11:55:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632138940000|2021-09-20 11:55:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632138950000|2021-09-20 11:55:50|928.6|923.6|928.1|923.1|928.6|923.6|928.1|923.1|4
1632138960000|2021-09-20 11:56:00|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1632138970000|2021-09-20 11:56:10|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|6
1632138980000|2021-09-20 11:56:20|927.9|922.9|927.9|922.9|928|923|927.9|922.9|3
1632138990000|2021-09-20 11:56:30|927.8|922.8|927.7|922.7|927.9|922.9|927.7|922.7|4
1632139000000|2021-09-20 11:56:40|927.6|922.6|927.8|922.8|927.9|922.9|927.6|922.6|11
1632139010000|2021-09-20 11:56:50|927.9|922.9|928.6|923.6|928.6|923.6|927.9|922.9|4
1632139030000|2021-09-20 11:57:10|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632139040000|2021-09-20 11:57:20|928.8|923.8|929|924|929.1|924.1|928.8|923.8|6
1632139050000|2021-09-20 11:57:30|929.1|924.1|928.8|923.8|929.1|924.1|928.8|923.8|3
1632139060000|2021-09-20 11:57:40|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1632139070000|2021-09-20 11:57:50|929.1|924.1|928.8|923.8|929.1|924.1|928.8|923.8|2
1632139080000|2021-09-20 11:58:00|928.7|923.7|928.6|923.6|928.7|923.7|928.5|923.5|5
1632139110000|2021-09-20 11:58:30|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632139130000|2021-09-20 11:58:50|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632139140000|2021-09-20 11:59:00|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|4
1632139150000|2021-09-20 11:59:10|928.6|923.6|928.3|923.3|928.6|923.6|928.3|923.3|3
1632139190000|2021-09-20 11:59:50|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632139200000|2021-09-20 12:00:00|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1632139250000|2021-09-20 12:00:50|927.8|922.8|927.9|922.9|928|923|927.8|922.8|12
1632139260000|2021-09-20 12:01:00|927.8|922.8|928|923|928|923|927.8|922.8|6
1632139270000|2021-09-20 12:01:10|927.9|922.9|928.5|923.5|928.5|923.5|927.9|922.9|5
1632139280000|2021-09-20 12:01:20|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|2
1632139300000|2021-09-20 12:01:40|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632139310000|2021-09-20 12:01:50|928.8|923.8|929.2|924.2|929.2|924.2|928.8|923.8|7
1632139320000|2021-09-20 12:02:00|929.1|924.1|929.1|924.1|929.1|924.1|929|924|3
1632139330000|2021-09-20 12:02:10|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1632139350000|2021-09-20 12:02:30|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632139360000|2021-09-20 12:02:40|929.6|924.6|929.8|924.8|929.8|924.8|929.6|924.6|3
1632139390000|2021-09-20 12:03:10|930.2|925.2|929.8|924.8|930.3|925.3|929.7|924.7|13
1632139400000|2021-09-20 12:03:20|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|15
1632139410000|2021-09-20 12:03:30|929.9|924.9|929.6|924.6|930|925|929.6|924.6|6
1632139420000|2021-09-20 12:03:40|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|8
1632139430000|2021-09-20 12:03:50|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|3
1632139440000|2021-09-20 12:04:00|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|3
1632139450000|2021-09-20 12:04:10|929.7|924.7|929.7|924.7|929.9|924.9|929.7|924.7|7
1632139460000|2021-09-20 12:04:20|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|5
1632139480000|2021-09-20 12:04:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1632139510000|2021-09-20 12:05:10|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1632139520000|2021-09-20 12:05:20|929.7|924.7|929.6|924.6|929.9|924.9|929.6|924.6|6
1632139530000|2021-09-20 12:05:30|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|6
1632139540000|2021-09-20 12:05:40|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1632139550000|2021-09-20 12:05:50|929.8|924.8|930.1|925.1|930.1|925.1|929.8|924.8|2
1632139560000|2021-09-20 12:06:00|930.2|925.2|930.6|925.6|930.7|925.7|930.2|925.2|9
1632139570000|2021-09-20 12:06:10|930.3|925.3|931.2|926.2|931.3|926.3|930.3|925.3|6
1632139580000|2021-09-20 12:06:20|931.3|926.3|931.6|926.6|931.6|926.6|931.2|926.2|8
1632139590000|2021-09-20 12:06:30|931.5|926.5|931.5|926.5|931.5|926.5|931.4|926.4|5
1632139600000|2021-09-20 12:06:40|931.2|926.2|931.1|926.1|931.2|926.2|930.9|925.9|3
1632139610000|2021-09-20 12:06:50|931.2|926.2|931.3|926.3|931.5|926.5|931.2|926.2|6
1632139620000|2021-09-20 12:07:00|931.4|926.4|931.4|926.4|931.4|926.4|931.2|926.2|5
1632139630000|2021-09-20 12:07:10|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1632139640000|2021-09-20 12:07:20|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|2
1632139650000|2021-09-20 12:07:30|931.4|926.4|931.1|926.1|931.4|926.4|931.1|926.1|3
1632139660000|2021-09-20 12:07:40|931|926|930.8|925.8|931|926|930.8|925.8|5
1632139670000|2021-09-20 12:07:50|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1632139680000|2021-09-20 12:08:00|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1632139690000|2021-09-20 12:08:10|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|2
1632139700000|2021-09-20 12:08:20|931.4|926.4|932.1|927.1|932.3|927.3|931.4|926.4|7
1632139710000|2021-09-20 12:08:30|932.3|927.3|932.3|927.3|932.3|927.3|932.2|927.2|3
1632139720000|2021-09-20 12:08:40|932.2|927.2|932.1|927.1|932.2|927.2|932.1|927.1|2
1632139730000|2021-09-20 12:08:50|932.8|927.8|932.7|927.7|933.1|928.1|932.4|927.4|10
1632139740000|2021-09-20 12:09:00|932.6|927.6|932|927|932.7|927.7|931.9|926.9|10
1632139750000|2021-09-20 12:09:10|932.1|927.1|932.1|927.1|932.2|927.2|932.1|927.1|3
1632139760000|2021-09-20 12:09:20|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1632139770000|2021-09-20 12:09:30|932.1|927.1|931.9|926.9|932.1|927.1|931.9|926.9|3
1632139780000|2021-09-20 12:09:40|932|927|932|927|932|927|931.9|926.9|5
1632139790000|2021-09-20 12:09:50|932.1|927.1|932|927|932.1|927.1|931.9|926.9|6
1632139800000|2021-09-20 12:10:00|932.1|927.1|932.2|927.2|932.2|927.2|932|927|6
1632139810000|2021-09-20 12:10:10|932.7|927.7|932.6|927.6|933.1|928.1|932.6|927.6|9
1632139820000|2021-09-20 12:10:20|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1632139830000|2021-09-20 12:10:30|932.3|927.3|932|927|932.4|927.4|932|927|4
1632139840000|2021-09-20 12:10:40|932.2|927.2|932.2|927.2|932.2|927.2|932.1|927.1|3
1632139850000|2021-09-20 12:10:50|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|3
1632139860000|2021-09-20 12:11:00|932.1|927.1|932|927|932.1|927.1|932|927|2
1632139870000|2021-09-20 12:11:10|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1632139890000|2021-09-20 12:11:30|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1632139900000|2021-09-20 12:11:40|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1632139910000|2021-09-20 12:11:50|931.6|926.6|931.4|926.4|931.6|926.6|931.4|926.4|3
1632139920000|2021-09-20 12:12:00|931.1|926.1|931.2|926.2|931.3|926.3|931.1|926.1|3
1632139930000|2021-09-20 12:12:10|931.3|926.3|931.5|926.5|931.6|926.6|931.2|926.2|11
1632139940000|2021-09-20 12:12:20|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|8
1632139950000|2021-09-20 12:12:30|931.8|926.8|932|927|932.1|927.1|931.8|926.8|4
1632139960000|2021-09-20 12:12:40|931.9|926.9|931.9|926.9|932|927|931.9|926.9|3
1632139970000|2021-09-20 12:12:50|931.5|926.5|931.6|926.6|931.6|926.6|931.4|926.4|3
1632139980000|2021-09-20 12:13:00|931.7|926.7|931.7|926.7|931.7|926.7|931.6|926.6|7
1632139990000|2021-09-20 12:13:10|931.6|926.6|931.8|926.8|931.8|926.8|931.6|926.6|3
1632140000000|2021-09-20 12:13:20|931.9|926.9|932.3|927.3|932.3|927.3|931.8|926.8|6
1632140010000|2021-09-20 12:13:30|932.4|927.4|932.6|927.6|932.6|927.6|932.4|927.4|5
1632140020000|2021-09-20 12:13:40|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1632140030000|2021-09-20 12:13:50|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|4
1632140040000|2021-09-20 12:14:00|931.9|926.9|931.3|926.3|931.9|926.9|931.2|926.2|5
1632140050000|2021-09-20 12:14:10|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|4
1632140060000|2021-09-20 12:14:20|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1632140070000|2021-09-20 12:14:30|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|10
1632140080000|2021-09-20 12:14:40|931.7|926.7|931.6|926.6|931.7|926.7|931.5|926.5|8
1632140090000|2021-09-20 12:14:50|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1632140100000|2021-09-20 12:15:00|931.6|926.6|931.4|926.4|931.7|926.7|931.4|926.4|4
1632140110000|2021-09-20 12:15:10|931.3|926.3|931.3|926.3|931.4|926.4|931.3|926.3|3
1632140120000|2021-09-20 12:15:20|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|2
1632140130000|2021-09-20 12:15:30|931.4|926.4|931.6|926.6|931.6|926.6|931.4|926.4|5
1632140140000|2021-09-20 12:15:40|931.7|926.7|931.6|926.6|931.9|926.9|931.6|926.6|4
1632140150000|2021-09-20 12:15:50|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|2
1632140160000|2021-09-20 12:16:00|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|2
1632140170000|2021-09-20 12:16:10|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|4
1632140180000|2021-09-20 12:16:20|931.7|926.7|932.7|927.7|932.7|927.7|931.7|926.7|4
1632140200000|2021-09-20 12:16:40|932.8|927.8|933.1|928.1|933.2|928.2|932.8|927.8|6
1632140220000|2021-09-20 12:17:00|933.2|928.2|933.1|928.1|933.2|928.2|933.1|928.1|8
1632140230000|2021-09-20 12:17:10|933.2|928.2|932.8|927.8|933.2|928.2|932.8|927.8|3
1632140240000|2021-09-20 12:17:20|932.7|927.7|932.4|927.4|932.7|927.7|932.2|927.2|5
1632140250000|2021-09-20 12:17:30|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|10
1632140260000|2021-09-20 12:17:40|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|9
1632140270000|2021-09-20 12:17:50|932.7|927.7|932.5|927.5|932.7|927.7|932.5|927.5|3
1632140280000|2021-09-20 12:18:00|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|4
1632140290000|2021-09-20 12:18:10|932.6|927.6|932.6|927.6|932.7|927.7|932.6|927.6|15
1632140300000|2021-09-20 12:18:20|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|7
1632140310000|2021-09-20 12:18:30|932.8|927.8|932.8|927.8|932.8|927.8|932.7|927.7|3
1632140340000|2021-09-20 12:19:00|932.7|927.7|932.5|927.5|932.7|927.7|932.5|927.5|9
1632140370000|2021-09-20 12:19:30|932.4|927.4|932.5|927.5|932.5|927.5|932.4|927.4|2
1632140390000|2021-09-20 12:19:50|932.6|927.6|932.4|927.4|932.7|927.7|932.4|927.4|6
1632140400000|2021-09-20 12:20:00|932.5|927.5|932.9|927.9|933.2|928.2|932.5|927.5|15
1632140410000|2021-09-20 12:20:10|932.8|927.8|933|928|933.1|928.1|932.8|927.8|10
1632140420000|2021-09-20 12:20:20|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1632140430000|2021-09-20 12:20:30|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1632140440000|2021-09-20 12:20:40|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1632140460000|2021-09-20 12:21:00|932.6|927.6|932.6|927.6|932.7|927.7|932.6|927.6|3
1632140470000|2021-09-20 12:21:10|932.7|927.7|932.9|927.9|932.9|927.9|932.6|927.6|5
1632140480000|2021-09-20 12:21:20|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|5
1632140490000|2021-09-20 12:21:30|932.9|927.9|932.7|927.7|932.9|927.9|932.7|927.7|5
1632140500000|2021-09-20 12:21:40|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1632140510000|2021-09-20 12:21:50|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1632140520000|2021-09-20 12:22:00|933.3|928.3|933.1|928.1|933.3|928.3|933.1|928.1|3
1632140530000|2021-09-20 12:22:10|932.9|927.9|932.8|927.8|933|928|932.8|927.8|6
1632140540000|2021-09-20 12:22:20|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|4
1632140550000|2021-09-20 12:22:30|932.9|927.9|932.7|927.7|932.9|927.9|932.7|927.7|11
1632140560000|2021-09-20 12:22:40|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1632140570000|2021-09-20 12:22:50|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1632140580000|2021-09-20 12:23:00|932.3|927.3|932.1|927.1|932.3|927.3|932.1|927.1|2
1632140590000|2021-09-20 12:23:10|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1632140600000|2021-09-20 12:23:20|932.3|927.3|932.2|927.2|932.3|927.3|932.1|927.1|10
1632140610000|2021-09-20 12:23:30|932|927|931.6|926.6|932|927|931.6|926.6|3
1632140620000|2021-09-20 12:23:40|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|4
1632140630000|2021-09-20 12:23:50|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|2
1632140640000|2021-09-20 12:24:00|931.8|926.8|931.5|926.5|932.3|927.3|931.5|926.5|11
1632140650000|2021-09-20 12:24:10|931.3|926.3|931.2|926.2|931.4|926.4|931.2|926.2|12
1632140660000|2021-09-20 12:24:20|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1632140670000|2021-09-20 12:24:30|931|926|931|926|931|926|931|926|1
1632140680000|2021-09-20 12:24:40|931.1|926.1|931.3|926.3|931.3|926.3|931.1|926.1|2
1632140690000|2021-09-20 12:24:50|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|2
1632140700000|2021-09-20 12:25:00|931.2|926.2|931.7|926.7|931.9|926.9|931.2|926.2|4
1632140710000|2021-09-20 12:25:10|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|6
1632140720000|2021-09-20 12:25:20|931.6|926.6|931.3|926.3|931.7|926.7|931.3|926.3|4
1632140730000|2021-09-20 12:25:30|931.2|926.2|930.9|925.9|931.2|926.2|930.8|925.8|6
1632140740000|2021-09-20 12:25:40|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|2
1632140750000|2021-09-20 12:25:50|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1632140760000|2021-09-20 12:26:00|930.6|925.6|929.9|924.9|930.6|925.6|929.9|924.9|7
1632140780000|2021-09-20 12:26:20|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1632140800000|2021-09-20 12:26:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632140810000|2021-09-20 12:26:50|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1632140820000|2021-09-20 12:27:00|929.4|924.4|928.6|923.6|929.4|924.4|928.5|923.5|7
1632140830000|2021-09-20 12:27:10|928.9|923.9|928.7|923.7|928.9|923.9|928.7|923.7|7
1632140840000|2021-09-20 12:27:20|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|4
1632140860000|2021-09-20 12:27:40|929.1|924.1|929|924|929.1|924.1|928.9|923.9|4
1632140870000|2021-09-20 12:27:50|929.1|924.1|929|924|929.2|924.2|929|924|4
1632140880000|2021-09-20 12:28:00|928.8|923.8|927.6|922.6|928.8|923.8|927.6|922.6|11
1632140890000|2021-09-20 12:28:10|927.5|922.5|929.9|924.9|929.9|924.9|927.5|922.5|12
1632140900000|2021-09-20 12:28:20|929.8|924.8|930.1|925.1|930.1|925.1|928.7|923.7|15
1632140910000|2021-09-20 12:28:30|930.2|925.2|930.1|925.1|930.5|925.5|930.1|925.1|4
1632140920000|2021-09-20 12:28:40|930|925|929.9|924.9|930|925|929.8|924.8|3
1632140930000|2021-09-20 12:28:50|929.8|924.8|929.5|924.5|929.8|924.8|929.5|924.5|13
1632140940000|2021-09-20 12:29:00|929.6|924.6|930.2|925.2|930.7|925.7|929.5|924.5|7
1632140950000|2021-09-20 12:29:10|930.1|925.1|930|925|930.2|925.2|930|925|10
1632140960000|2021-09-20 12:29:20|929.8|924.8|929.6|924.6|929.9|924.9|929.6|924.6|5
1632140970000|2021-09-20 12:29:30|929.5|924.5|930.3|925.3|930.3|925.3|929.3|924.3|5
1632140980000|2021-09-20 12:29:40|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|3
1632140990000|2021-09-20 12:29:50|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|9
1632141000000|2021-09-20 12:30:00|930.2|925.2|929.2|924.2|930.2|925.2|929.1|924.1|7
1632141020000|2021-09-20 12:30:20|929.1|924.1|928.2|923.2|929.2|924.2|928.2|923.2|3
1632141030000|2021-09-20 12:30:30|928.1|923.1|928.2|923.2|928.2|923.2|928|923|4
1632141040000|2021-09-20 12:30:40|928.1|923.1|927.4|922.4|928.1|923.1|927.4|922.4|9
1632141050000|2021-09-20 12:30:50|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|5
1632141060000|2021-09-20 12:31:00|927.4|922.4|928.2|923.2|928.3|923.3|927|922|11
1632141070000|2021-09-20 12:31:10|928.1|923.1|929|924|929|924|928.1|923.1|3
1632141080000|2021-09-20 12:31:20|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1632141090000|2021-09-20 12:31:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632141110000|2021-09-20 12:31:50|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1632141120000|2021-09-20 12:32:00|929.7|924.7|929.1|924.1|930|925|929.1|924.1|10
1632141130000|2021-09-20 12:32:10|929|924|928.5|923.5|929|924|928.5|923.5|10
1632141140000|2021-09-20 12:32:20|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|4
1632141150000|2021-09-20 12:32:30|928.6|923.6|928.4|923.4|928.6|923.6|928.4|923.4|3
1632141160000|2021-09-20 12:32:40|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632141170000|2021-09-20 12:32:50|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|6
1632141180000|2021-09-20 12:33:00|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|10
1632141190000|2021-09-20 12:33:10|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|17
1632141200000|2021-09-20 12:33:20|928.2|923.2|928.1|923.1|928.3|923.3|928.1|923.1|10
1632141210000|2021-09-20 12:33:30|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632141220000|2021-09-20 12:33:40|928|923|928.3|923.3|928.4|923.4|928|923|7
1632141230000|2021-09-20 12:33:50|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|6
1632141240000|2021-09-20 12:34:00|928.4|923.4|927.9|922.9|928.4|923.4|927.9|922.9|10
1632141250000|2021-09-20 12:34:10|927.8|922.8|927.6|922.6|927.9|922.9|927.5|922.5|10
1632141260000|2021-09-20 12:34:20|927.5|922.5|927.5|922.5|927.6|922.6|927.4|922.4|7
1632141270000|2021-09-20 12:34:30|927.6|922.6|927.2|922.2|927.6|922.6|927.2|922.2|6
1632141280000|2021-09-20 12:34:40|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|3
1632141290000|2021-09-20 12:34:50|927.4|922.4|927.1|922.1|927.4|922.4|927.1|922.1|2
1632141300000|2021-09-20 12:35:00|926.7|921.7|926.4|921.4|926.7|921.7|926.4|921.4|16
1632141310000|2021-09-20 12:35:10|926.6|921.6|926.5|921.5|926.6|921.6|926.4|921.4|6
1632141320000|2021-09-20 12:35:20|926.6|921.6|927.6|922.6|927.6|922.6|926.6|921.6|8
1632141330000|2021-09-20 12:35:30|927.5|922.5|927.2|922.2|927.8|922.8|927.2|922.2|13
1632141340000|2021-09-20 12:35:40|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1632141350000|2021-09-20 12:35:50|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632141360000|2021-09-20 12:36:00|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1632141370000|2021-09-20 12:36:10|927.2|922.2|927|922|927.2|922.2|927|922|5
1632141380000|2021-09-20 12:36:20|927.1|922.1|927.3|922.3|927.3|922.3|927.1|922.1|5
1632141390000|2021-09-20 12:36:30|927.4|922.4|927.1|922.1|927.4|922.4|927.1|922.1|10
1632141400000|2021-09-20 12:36:40|927|922|927.4|922.4|927.4|922.4|927|922|7
1632141410000|2021-09-20 12:36:50|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|3
1632141420000|2021-09-20 12:37:00|927.2|922.2|927.4|922.4|927.4|922.4|927.2|922.2|7
1632141430000|2021-09-20 12:37:10|927.5|922.5|927.8|922.8|927.9|922.9|927.4|922.4|5
1632141440000|2021-09-20 12:37:20|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|4
1632141450000|2021-09-20 12:37:30|927.7|922.7|927.6|922.6|927.7|922.7|927.5|922.5|14
1632141460000|2021-09-20 12:37:40|927.7|922.7|927.6|922.6|927.7|922.7|927.5|922.5|6
1632141470000|2021-09-20 12:37:50|927.7|922.7|927.5|922.5|927.7|922.7|927.3|922.3|13
1632141480000|2021-09-20 12:38:00|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1632141490000|2021-09-20 12:38:10|927.8|922.8|928.2|923.2|928.4|923.4|927.8|922.8|9
1632141500000|2021-09-20 12:38:20|928.1|923.1|928.3|923.3|928.3|923.3|928.1|923.1|9
1632141520000|2021-09-20 12:38:40|928.8|923.8|928.5|923.5|928.9|923.9|928.5|923.5|8
1632141530000|2021-09-20 12:38:50|928.3|923.3|928.4|923.4|928.4|923.4|928.2|923.2|12
1632141540000|2021-09-20 12:39:00|928.3|923.3|928.2|923.2|928.4|923.4|928.2|923.2|4
1632141550000|2021-09-20 12:39:10|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632141560000|2021-09-20 12:39:20|928.1|923.1|928|923|928.2|923.2|927.9|922.9|8
1632141570000|2021-09-20 12:39:30|927.9|922.9|928|923|928|923|927.9|922.9|2
1632141580000|2021-09-20 12:39:40|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632141590000|2021-09-20 12:39:50|928.2|923.2|928.1|923.1|928.3|923.3|928.1|923.1|7
1632141600000|2021-09-20 12:40:00|928|923|929|924|929|924|928|923|6
1632141610000|2021-09-20 12:40:10|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|3
1632141620000|2021-09-20 12:40:20|929.4|924.4|929.8|924.8|929.8|924.8|929.4|924.4|2
1632141630000|2021-09-20 12:40:30|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|10
1632141640000|2021-09-20 12:40:40|929.9|924.9|930.2|925.2|930.2|925.2|929.8|924.8|5
1632141650000|2021-09-20 12:40:50|930.1|925.1|929.2|924.2|930.1|925.1|929.2|924.2|5
1632141660000|2021-09-20 12:41:00|929|924|928.8|923.8|929.1|924.1|928.8|923.8|5
1632141670000|2021-09-20 12:41:10|928.9|923.9|928.9|923.9|928.9|923.9|928.8|923.8|7
1632141680000|2021-09-20 12:41:20|928.8|923.8|928.8|923.8|928.9|923.9|928.6|923.6|6
1632141690000|2021-09-20 12:41:30|928.9|923.9|929.3|924.3|929.3|924.3|928.9|923.9|7
1632141700000|2021-09-20 12:41:40|929.2|924.2|929.6|924.6|929.6|924.6|929.2|924.2|6
1632141710000|2021-09-20 12:41:50|929.8|924.8|929.7|924.7|929.9|924.9|929.7|924.7|8
1632141720000|2021-09-20 12:42:00|929.4|924.4|929|924|929.4|924.4|929|924|5
1632141730000|2021-09-20 12:42:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632141740000|2021-09-20 12:42:20|929.2|924.2|929.1|924.1|929.2|924.2|929|924|6
1632141750000|2021-09-20 12:42:30|929|924|929|924|929.1|924.1|929|924|3
1632141760000|2021-09-20 12:42:40|929.1|924.1|928.9|923.9|929.1|924.1|928.9|923.9|7
1632141770000|2021-09-20 12:42:50|929|924|928.9|923.9|929|924|928.9|923.9|6
1632141780000|2021-09-20 12:43:00|928.8|923.8|928.6|923.6|928.8|923.8|928.4|923.4|14
1632141790000|2021-09-20 12:43:10|928.5|923.5|928.8|923.8|928.8|923.8|928.5|923.5|9
1632141800000|2021-09-20 12:43:20|928.9|923.9|929.5|924.5|929.5|924.5|928.9|923.9|11
1632141810000|2021-09-20 12:43:30|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632141820000|2021-09-20 12:43:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632141830000|2021-09-20 12:43:50|929.4|924.4|930.4|925.4|930.4|925.4|929.4|924.4|3
1632141840000|2021-09-20 12:44:00|930.5|925.5|930.3|925.3|930.8|925.8|930.2|925.2|10
1632141850000|2021-09-20 12:44:10|930.2|925.2|929.2|924.2|930.2|925.2|929.2|924.2|7
1632141860000|2021-09-20 12:44:20|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1632141870000|2021-09-20 12:44:30|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1632141880000|2021-09-20 12:44:40|929.7|924.7|930.1|925.1|930.4|925.4|929.7|924.7|10
1632141890000|2021-09-20 12:44:50|930.2|925.2|930.3|925.3|930.4|925.4|930.2|925.2|6
1632141900000|2021-09-20 12:45:00|930.2|925.2|930.6|925.6|930.6|925.6|930.2|925.2|13
1632141910000|2021-09-20 12:45:10|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|3
1632141930000|2021-09-20 12:45:30|930.7|925.7|930.8|925.8|930.8|925.8|930.6|925.6|4
1632141940000|2021-09-20 12:45:40|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1632141950000|2021-09-20 12:45:50|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1632141960000|2021-09-20 12:46:00|930.6|925.6|931.5|926.5|931.5|926.5|930.6|925.6|4
1632141970000|2021-09-20 12:46:10|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|4
1632141980000|2021-09-20 12:46:20|931.8|926.8|931.8|926.8|931.8|926.8|931.7|926.7|3
1632141990000|2021-09-20 12:46:30|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|6
1632142000000|2021-09-20 12:46:40|932|927|932.4|927.4|932.4|927.4|932|927|5
1632142010000|2021-09-20 12:46:50|932.5|927.5|932.1|927.1|932.6|927.6|932.1|927.1|4
1632142020000|2021-09-20 12:47:00|932.2|927.2|932.4|927.4|932.4|927.4|932.1|927.1|10
1632142030000|2021-09-20 12:47:10|932.6|927.6|932.6|927.6|932.7|927.7|932.4|927.4|15
1632142040000|2021-09-20 12:47:20|932.5|927.5|932.6|927.6|932.8|927.8|932.5|927.5|6
1632142050000|2021-09-20 12:47:30|932.7|927.7|932.5|927.5|932.7|927.7|932.4|927.4|6
1632142060000|2021-09-20 12:47:40|932.6|927.6|933.2|928.2|933.2|928.2|932.6|927.6|10
1632142070000|2021-09-20 12:47:50|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|4
1632142080000|2021-09-20 12:48:00|933.3|928.3|934|929|934.1|929.1|933.3|928.3|13
1632142090000|2021-09-20 12:48:10|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1632142100000|2021-09-20 12:48:20|934|929|931.6|926.6|934.4|929.4|931.6|926.6|11
1632142110000|2021-09-20 12:48:30|931.5|926.5|932.7|927.7|932.7|927.7|931.5|926.5|11
1632142120000|2021-09-20 12:48:40|932.9|927.9|932.6|927.6|932.9|927.9|932.5|927.5|5
1632142130000|2021-09-20 12:48:50|932.7|927.7|932.3|927.3|932.7|927.7|932.3|927.3|11
1632142140000|2021-09-20 12:49:00|932.2|927.2|934.1|929.1|934.1|929.1|932.2|927.2|8
1632142150000|2021-09-20 12:49:10|934|929|933.8|928.8|934|929|933.5|928.5|4
1632142160000|2021-09-20 12:49:20|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|3
1632142170000|2021-09-20 12:49:30|934|929|933.6|928.6|934|929|933.5|928.5|14
1632142180000|2021-09-20 12:49:40|933.5|928.5|933.5|928.5|933.6|928.6|933.4|928.4|7
1632142190000|2021-09-20 12:49:50|933.4|928.4|933.8|928.8|933.8|928.8|933.2|928.2|9
1632142200000|2021-09-20 12:50:00|933.7|928.7|933.9|928.9|934.1|929.1|933.7|928.7|9
1632142210000|2021-09-20 12:50:10|934|929|934|929|934|929|933.8|928.8|5
1632142220000|2021-09-20 12:50:20|933.9|928.9|933.9|928.9|934|929|933.9|928.9|9
1632142230000|2021-09-20 12:50:30|933.7|928.7|934|929|934|929|933.7|928.7|4
1632142260000|2021-09-20 12:51:00|934.1|929.1|935|930|935|930|934.1|929.1|15
1632142270000|2021-09-20 12:51:10|934.9|929.9|934.9|929.9|935.1|930.1|934.8|929.8|8
1632142280000|2021-09-20 12:51:20|934.8|929.8|935|930|935.1|930.1|934.7|929.7|6
1632142290000|2021-09-20 12:51:30|934.9|929.9|935.1|930.1|935.1|930.1|934.9|929.9|5
1632142320000|2021-09-20 12:52:00|935.2|930.2|935.3|930.3|935.3|930.3|935.1|930.1|6
1632142330000|2021-09-20 12:52:10|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|3
1632142340000|2021-09-20 12:52:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1632142350000|2021-09-20 12:52:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1632142360000|2021-09-20 12:52:40|935.5|930.5|935.8|930.8|936|931|935.5|930.5|10
1632142370000|2021-09-20 12:52:50|935.7|930.7|935.9|930.9|935.9|930.9|935.7|930.7|4
1632142380000|2021-09-20 12:53:00|935.7|930.7|936.3|931.3|936.3|931.3|935.7|930.7|6
1632142390000|2021-09-20 12:53:10|936.6|931.6|937.4|932.4|937.4|932.4|936.6|931.6|11
1632142400000|2021-09-20 12:53:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1632142410000|2021-09-20 12:53:30|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1632142420000|2021-09-20 12:53:40|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|5
1632142430000|2021-09-20 12:53:50|937.3|932.3|937.3|932.3|937.5|932.5|937.2|932.2|11
1632142440000|2021-09-20 12:54:00|937.5|932.5|937.6|932.6|937.8|932.8|937.4|932.4|7
1632142450000|2021-09-20 12:54:10|937.5|932.5|938|933|938|933|937.5|932.5|5
1632142460000|2021-09-20 12:54:20|938.1|933.1|937.8|932.8|938.1|933.1|937.7|932.7|6
1632142470000|2021-09-20 12:54:30|937.7|932.7|937.3|932.3|938.1|933.1|937.1|932.1|8
1632142480000|2021-09-20 12:54:40|937.2|932.2|937.3|932.3|937.3|932.3|937.1|932.1|6
1632142490000|2021-09-20 12:54:50|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|4
1632142500000|2021-09-20 12:55:00|937|932|937.9|932.9|937.9|932.9|936.9|931.9|11
1632142510000|2021-09-20 12:55:10|938|933|937.7|932.7|938|933|937|932|9
1632142520000|2021-09-20 12:55:20|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1632142530000|2021-09-20 12:55:30|937|932|936.7|931.7|937.4|932.4|936.6|931.6|8
1632142540000|2021-09-20 12:55:40|936.6|931.6|936.4|931.4|936.6|931.6|936.3|931.3|13
1632142550000|2021-09-20 12:55:50|936.6|931.6|936.1|931.1|936.6|931.6|936.1|931.1|10
1632142560000|2021-09-20 12:56:00|936.2|931.2|936.2|931.2|936.4|931.4|936.1|931.1|10
1632142570000|2021-09-20 12:56:10|936.3|931.3|935.2|930.2|936.3|931.3|935.2|930.2|6
1632142580000|2021-09-20 12:56:20|935.3|930.3|935.1|930.1|935.3|930.3|935|930|12
1632142590000|2021-09-20 12:56:30|935|930|935.6|930.6|935.6|930.6|934.9|929.9|22
1632142600000|2021-09-20 12:56:40|935.7|930.7|935.3|930.3|935.8|930.8|935.2|930.2|7
1632142610000|2021-09-20 12:56:50|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|19
1632142620000|2021-09-20 12:57:00|935.3|930.3|935.4|930.4|935.6|930.6|935.2|930.2|13
1632142630000|2021-09-20 12:57:10|935.5|930.5|935.2|930.2|935.5|930.5|935.2|930.2|4
1632142640000|2021-09-20 12:57:20|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|11
1632142650000|2021-09-20 12:57:30|935|930|934.9|929.9|935|930|934.9|929.9|2
1632142660000|2021-09-20 12:57:40|935|930|935.1|930.1|935.3|930.3|935|930|10
1632142670000|2021-09-20 12:57:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1632142680000|2021-09-20 12:58:00|935.2|930.2|935.1|930.1|935.4|930.4|935.1|930.1|5
1632142690000|2021-09-20 12:58:10|935.2|930.2|935.5|930.5|935.7|930.7|935.2|930.2|7
1632142700000|2021-09-20 12:58:20|935.6|930.6|935.7|930.7|935.7|930.7|935.5|930.5|7
1632142710000|2021-09-20 12:58:30|935.8|930.8|936.1|931.1|936.2|931.2|935.8|930.8|3
1632142720000|2021-09-20 12:58:40|936.3|931.3|936.6|931.6|936.6|931.6|936.3|931.3|5
1632142730000|2021-09-20 12:58:50|936.5|931.5|936.4|931.4|936.6|931.6|936.4|931.4|3
1632142740000|2021-09-20 12:59:00|936|931|936.1|931.1|936.1|931.1|936|931|2
1632142750000|2021-09-20 12:59:10|936|931|935.6|930.6|936|931|935.6|930.6|4
1632142760000|2021-09-20 12:59:20|935.3|930.3|934.9|929.9|935.3|930.3|934.9|929.9|5
1632142770000|2021-09-20 12:59:30|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|3
1632142790000|2021-09-20 12:59:50|935.2|930.2|934.8|929.8|935.2|930.2|934.8|929.8|5
1632142800000|2021-09-20 13:00:00|935|930|935|930|935.3|930.3|935|930|7
1632142810000|2021-09-20 13:00:10|934.9|929.9|934.6|929.6|935|930|934.5|929.5|10
1632142820000|2021-09-20 13:00:20|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1632142830000|2021-09-20 13:00:30|934.6|929.6|934.3|929.3|934.8|929.8|934.3|929.3|10
1632142840000|2021-09-20 13:00:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1632142850000|2021-09-20 13:00:50|934.1|929.1|933.4|928.4|934.1|929.1|933.4|928.4|10
1632142860000|2021-09-20 13:01:00|933.5|928.5|933.9|928.9|934.2|929.2|933.5|928.5|11
1632142870000|2021-09-20 13:01:10|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1632142880000|2021-09-20 13:01:20|933.8|928.8|933.6|928.6|933.9|928.9|933.6|928.6|5
1632142890000|2021-09-20 13:01:30|933.7|928.7|933.9|928.9|933.9|928.9|933.7|928.7|4
1632142900000|2021-09-20 13:01:40|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|4
1632142910000|2021-09-20 13:01:50|933.8|928.8|934|929|934|929|933.8|928.8|3
1632142920000|2021-09-20 13:02:00|934.4|929.4|934.7|929.7|934.7|929.7|934.4|929.4|4
1632142930000|2021-09-20 13:02:10|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|5
1632142940000|2021-09-20 13:02:20|934.7|929.7|935.4|930.4|935.5|930.5|934.7|929.7|5
1632142950000|2021-09-20 13:02:30|935.5|930.5|935.3|930.3|935.8|930.8|935.3|930.3|8
1632142960000|2021-09-20 13:02:40|935.2|930.2|934.5|929.5|935.3|930.3|934.5|929.5|6
1632142970000|2021-09-20 13:02:50|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|4
1632142980000|2021-09-20 13:03:00|934.6|929.6|935|930|935.1|930.1|934.5|929.5|4
1632142990000|2021-09-20 13:03:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1632143000000|2021-09-20 13:03:20|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1632143010000|2021-09-20 13:03:30|934.6|929.6|935|930|935.1|930.1|934.6|929.6|6
1632143020000|2021-09-20 13:03:40|934.9|929.9|935.2|930.2|935.2|930.2|934.9|929.9|6
1632143030000|2021-09-20 13:03:50|935.3|930.3|935.5|930.5|935.6|930.6|935.3|930.3|7
1632143040000|2021-09-20 13:04:00|935.8|930.8|935.6|930.6|935.9|930.9|935.6|930.6|4
1632143050000|2021-09-20 13:04:10|935.7|930.7|936.5|931.5|936.5|931.5|935.7|930.7|5
1632143060000|2021-09-20 13:04:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1632143070000|2021-09-20 13:04:30|936.6|931.6|936.5|931.5|936.6|931.6|936.4|931.4|8
1632143080000|2021-09-20 13:04:40|936.4|931.4|936.7|931.7|936.7|931.7|936.4|931.4|3
1632143090000|2021-09-20 13:04:50|936.6|931.6|936.5|931.5|936.7|931.7|936.5|931.5|9
1632143100000|2021-09-20 13:05:00|936.4|931.4|935.7|930.7|936.4|931.4|935.7|930.7|6
1632143110000|2021-09-20 13:05:10|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1632143120000|2021-09-20 13:05:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1632143130000|2021-09-20 13:05:30|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1632143140000|2021-09-20 13:05:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1632143160000|2021-09-20 13:06:00|935|930|935|930|935|930|935|930|1
1632143170000|2021-09-20 13:06:10|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1632143190000|2021-09-20 13:06:30|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|3
1632143200000|2021-09-20 13:06:40|934.9|929.9|934.2|929.2|934.9|929.9|934.2|929.2|6
1632143210000|2021-09-20 13:06:50|934.3|929.3|933.8|928.8|934.3|929.3|933.8|928.8|3
1632143230000|2021-09-20 13:07:10|934.1|929.1|934.4|929.4|934.5|929.5|934.1|929.1|10
1632143240000|2021-09-20 13:07:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1632143250000|2021-09-20 13:07:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1632143260000|2021-09-20 13:07:40|934.3|929.3|934.2|929.2|934.4|929.4|934.1|929.1|6
1632143270000|2021-09-20 13:07:50|933.9|928.9|933.3|928.3|934|929|933.3|928.3|11
1632143280000|2021-09-20 13:08:00|933.2|928.2|933.3|928.3|933.3|928.3|933.1|928.1|4
1632143290000|2021-09-20 13:08:10|933.2|928.2|933|928|933.3|928.3|933|928|9
1632143300000|2021-09-20 13:08:20|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1632143310000|2021-09-20 13:08:30|933.3|928.3|933.1|928.1|933.4|928.4|933.1|928.1|5
1632143320000|2021-09-20 13:08:40|933.2|928.2|933|928|933.3|928.3|933|928|9
1632143330000|2021-09-20 13:08:50|932.9|927.9|933.2|928.2|933.3|928.3|932.9|927.9|4
1632143340000|2021-09-20 13:09:00|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1632143350000|2021-09-20 13:09:10|933|928|933.5|928.5|933.5|928.5|933|928|11
1632143360000|2021-09-20 13:09:20|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1632143380000|2021-09-20 13:09:40|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1632143390000|2021-09-20 13:09:50|933.9|928.9|933.7|928.7|933.9|928.9|933.7|928.7|3
1632143400000|2021-09-20 13:10:00|933.8|928.8|933.3|928.3|933.8|928.8|933.3|928.3|7
1632143410000|2021-09-20 13:10:10|933.2|928.2|933.5|928.5|933.6|928.6|933.2|928.2|6
1632143420000|2021-09-20 13:10:20|933.4|928.4|933.1|928.1|933.4|928.4|933.1|928.1|3
1632143430000|2021-09-20 13:10:30|933|928|932.7|927.7|933|928|932.7|927.7|4
1632143440000|2021-09-20 13:10:40|932.6|927.6|932.6|927.6|932.6|927.6|932.5|927.5|5
1632143450000|2021-09-20 13:10:50|932.5|927.5|932.1|927.1|932.5|927.5|932.1|927.1|11
1632143460000|2021-09-20 13:11:00|931.7|926.7|931.5|926.5|931.9|926.9|931.5|926.5|17
1632143470000|2021-09-20 13:11:10|931.4|926.4|930.9|925.9|931.4|926.4|930.9|925.9|9
1632143480000|2021-09-20 13:11:20|930.6|925.6|930.2|925.2|930.6|925.6|930.2|925.2|14
1632143490000|2021-09-20 13:11:30|930.3|925.3|931.2|926.2|931.2|926.2|930.3|925.3|13
1632143500000|2021-09-20 13:11:40|931.1|926.1|931.3|926.3|931.4|926.4|931.1|926.1|7
1632143510000|2021-09-20 13:11:50|931.4|926.4|931.3|926.3|931.4|926.4|931.2|926.2|6
1632143520000|2021-09-20 13:12:00|931.2|926.2|930|925|931.4|926.4|929.9|924.9|13
1632143530000|2021-09-20 13:12:10|930.2|925.2|929.9|924.9|930.2|925.2|929.9|924.9|8
1632143540000|2021-09-20 13:12:20|930|925|930|925|930|925|929.9|924.9|5
1632143550000|2021-09-20 13:12:30|930.1|925.1|930.4|925.4|930.5|925.5|930.1|925.1|4
1632143560000|2021-09-20 13:12:40|930.3|925.3|930.2|925.2|930.4|925.4|930.2|925.2|7
1632143570000|2021-09-20 13:12:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|3
1632143580000|2021-09-20 13:13:00|930.2|925.2|930.7|925.7|930.8|925.8|930.2|925.2|9
1632143590000|2021-09-20 13:13:10|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|2
1632143600000|2021-09-20 13:13:20|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|4
1632143610000|2021-09-20 13:13:30|931.3|926.3|931.2|926.2|931.3|926.3|931.1|926.1|8
1632143620000|2021-09-20 13:13:40|931.1|926.1|931.2|926.2|931.4|926.4|931.1|926.1|7
1632143630000|2021-09-20 13:13:50|931|926|930.8|925.8|931.1|926.1|930.6|925.6|17
1632143640000|2021-09-20 13:14:00|930.7|925.7|930.5|925.5|930.8|925.8|930.4|925.4|8
1632143650000|2021-09-20 13:14:10|930.4|925.4|929.7|924.7|930.5|925.5|929.3|924.3|15
1632143660000|2021-09-20 13:14:20|929.6|924.6|929.7|924.7|929.8|924.8|929.5|924.5|9
1632143670000|2021-09-20 13:14:30|929.8|924.8|929.4|924.4|929.8|924.8|929.4|924.4|8
1632143680000|2021-09-20 13:14:40|929.5|924.5|929.7|924.7|929.7|924.7|929.4|924.4|12
1632143690000|2021-09-20 13:14:50|930|925|930|925|930|925|929.8|924.8|9
1632143700000|2021-09-20 13:15:00|930.1|925.1|930.4|925.4|930.5|925.5|930.1|925.1|8
1632143710000|2021-09-20 13:15:10|930.3|925.3|930.4|925.4|931|926|930.3|925.3|13
1632143720000|2021-09-20 13:15:20|930.5|925.5|930.4|925.4|930.6|925.6|930.4|925.4|12
1632143730000|2021-09-20 13:15:30|930.5|925.5|930.6|925.6|930.7|925.7|930.5|925.5|3
1632143740000|2021-09-20 13:15:40|930.5|925.5|929.4|924.4|930.5|925.5|929.4|924.4|7
1632143750000|2021-09-20 13:15:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632143760000|2021-09-20 13:16:00|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632143770000|2021-09-20 13:16:10|929|924|928.9|923.9|929.1|924.1|928.9|923.9|4
1632143780000|2021-09-20 13:16:20|928.7|923.7|928.5|923.5|928.8|923.8|928.5|923.5|15
1632143810000|2021-09-20 13:16:50|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|7
1632143820000|2021-09-20 13:17:00|928.2|923.2|928.6|923.6|928.7|923.7|928.2|923.2|13
1632143830000|2021-09-20 13:17:10|928.5|923.5|929.7|924.7|929.9|924.9|928.5|923.5|10
1632143840000|2021-09-20 13:17:20|929.8|924.8|930|925|930.4|925.4|929.8|924.8|6
1632143850000|2021-09-20 13:17:30|929.9|924.9|929.4|924.4|929.9|924.9|929.3|924.3|7
1632143870000|2021-09-20 13:17:50|929.9|924.9|930.4|925.4|930.4|925.4|929.7|924.7|10
1632143880000|2021-09-20 13:18:00|930.3|925.3|930.3|925.3|930.5|925.5|930.2|925.2|10
1632143890000|2021-09-20 13:18:10|930.2|925.2|929.7|924.7|930.2|925.2|929.7|924.7|4
1632143900000|2021-09-20 13:18:20|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|5
1632143910000|2021-09-20 13:18:30|929.4|924.4|929.6|924.6|929.6|924.6|929.4|924.4|2
1632143920000|2021-09-20 13:18:40|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1632143930000|2021-09-20 13:18:50|930.2|925.2|930.1|925.1|930.4|925.4|930|925|6
1632143940000|2021-09-20 13:19:00|930|925|930.3|925.3|930.3|925.3|930|925|6
1632143950000|2021-09-20 13:19:10|930.2|925.2|930.2|925.2|930.4|925.4|930.2|925.2|11
1632143960000|2021-09-20 13:19:20|930.3|925.3|930.4|925.4|930.5|925.5|930.3|925.3|6
1632143970000|2021-09-20 13:19:30|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|5
1632143980000|2021-09-20 13:19:40|930.2|925.2|929.7|924.7|930.2|925.2|929.7|924.7|7
1632143990000|2021-09-20 13:19:50|930.2|925.2|930.2|925.2|930.3|925.3|930|925|5
1632144000000|2021-09-20 13:20:00|929.9|924.9|929.9|924.9|929.9|924.9|929.7|924.7|10
1632144020000|2021-09-20 13:20:20|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1632144040000|2021-09-20 13:20:40|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|4
1632144050000|2021-09-20 13:20:50|929.7|924.7|930|925|930|925|929.7|924.7|5
1632144060000|2021-09-20 13:21:00|929.9|924.9|929.6|924.6|930|925|929.6|924.6|5
1632144070000|2021-09-20 13:21:10|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1632144090000|2021-09-20 13:21:30|929.6|924.6|929.3|924.3|929.7|924.7|929.3|924.3|6
1632144100000|2021-09-20 13:21:40|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|4
1632144110000|2021-09-20 13:21:50|929.5|924.5|929.6|924.6|929.7|924.7|929.5|924.5|4
1632144120000|2021-09-20 13:22:00|929.7|924.7|930.1|925.1|930.2|925.2|929.7|924.7|5
1632144130000|2021-09-20 13:22:10|930|925|930.3|925.3|930.5|925.5|930|925|8
1632144140000|2021-09-20 13:22:20|930.4|925.4|930.1|925.1|930.4|925.4|930|925|10
1632144150000|2021-09-20 13:22:30|930|925|929.5|924.5|930.1|925.1|929.5|924.5|9
1632144160000|2021-09-20 13:22:40|929.7|924.7|929.4|924.4|929.7|924.7|929.4|924.4|4
1632144170000|2021-09-20 13:22:50|929.5|924.5|928.7|923.7|929.5|924.5|928.7|923.7|9
1632144180000|2021-09-20 13:23:00|928.8|923.8|928.5|923.5|928.8|923.8|928.5|923.5|5
1632144190000|2021-09-20 13:23:10|928.4|923.4|928.3|923.3|928.5|923.5|928.3|923.3|9
1632144200000|2021-09-20 13:23:20|928.2|923.2|928.3|923.3|928.3|923.3|927.9|922.9|9
1632144210000|2021-09-20 13:23:30|928.4|923.4|928.5|923.5|928.6|923.6|928.3|923.3|9
1632144220000|2021-09-20 13:23:40|928.4|923.4|928.2|923.2|928.4|923.4|928.2|923.2|3
1632144230000|2021-09-20 13:23:50|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632144240000|2021-09-20 13:24:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632144250000|2021-09-20 13:24:10|928.3|923.3|928.5|923.5|928.6|923.6|928.3|923.3|3
1632144280000|2021-09-20 13:24:40|928.4|923.4|928.4|923.4|928.4|923.4|928.2|923.2|4
1632144300000|2021-09-20 13:25:00|928.3|923.3|928|923|928.3|923.3|927.9|922.9|6
1632144310000|2021-09-20 13:25:10|927.9|922.9|927.9|922.9|928.1|923.1|927.9|922.9|10
1632144320000|2021-09-20 13:25:20|928|923|928.2|923.2|928.4|923.4|928|923|5
1632144330000|2021-09-20 13:25:30|928|923|928.1|923.1|928.2|923.2|927.9|922.9|6
1632144340000|2021-09-20 13:25:40|928.2|923.2|928.1|923.1|928.2|923.2|928|923|4
1632144360000|2021-09-20 13:26:00|928.2|923.2|927.9|922.9|928.4|923.4|927.9|922.9|9
1632144370000|2021-09-20 13:26:10|928|923|928.2|923.2|928.2|923.2|928|923|2
1632144380000|2021-09-20 13:26:20|928|923|928|923|928.1|923.1|928|923|3
1632144390000|2021-09-20 13:26:30|927.9|922.9|928|923|928.1|923.1|927.9|922.9|3
1632144400000|2021-09-20 13:26:40|928.1|923.1|928.5|923.5|928.5|923.5|928.1|923.1|4
1632144410000|2021-09-20 13:26:50|928.7|923.7|928.4|923.4|928.7|923.7|928.4|923.4|8
1632144420000|2021-09-20 13:27:00|928.5|923.5|928.4|923.4|928.6|923.6|928.4|923.4|6
1632144430000|2021-09-20 13:27:10|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|4
1632144440000|2021-09-20 13:27:20|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1632144450000|2021-09-20 13:27:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632144460000|2021-09-20 13:27:40|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632144470000|2021-09-20 13:27:50|928|923|928.1|923.1|928.2|923.2|928|923|4
1632144480000|2021-09-20 13:28:00|928.2|923.2|928.1|923.1|928.2|923.2|928|923|8
1632144490000|2021-09-20 13:28:10|928.2|923.2|928.2|923.2|928.4|923.4|928.2|923.2|5
1632144500000|2021-09-20 13:28:20|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632144510000|2021-09-20 13:28:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632144520000|2021-09-20 13:28:40|927.9|922.9|928|923|928|923|927.9|922.9|4
1632144530000|2021-09-20 13:28:50|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|6
1632144540000|2021-09-20 13:29:00|927.8|922.8|927.5|922.5|927.8|922.8|927.5|922.5|6
1632144550000|2021-09-20 13:29:10|927.4|922.4|927.7|922.7|927.8|922.8|927.4|922.4|5
1632144560000|2021-09-20 13:29:20|927.6|922.6|927.8|922.8|927.8|922.8|927.6|922.6|3
1632144570000|2021-09-20 13:29:30|927.9|922.9|927.6|922.6|927.9|922.9|927.6|922.6|9
1632144600000|2021-09-20 13:30:00|927.7|922.7|927.6|922.6|928.1|923.1|927.4|922.4|14
1632144610000|2021-09-20 13:30:10|927.5|922.5|926.4|921.4|927.5|922.5|926.4|921.4|12
1632144620000|2021-09-20 13:30:20|926.7|921.7|924.6|919.6|926.7|921.7|924.5|919.5|12
1632144630000|2021-09-20 13:30:30|924.5|919.5|923.7|918.7|924.8|919.8|923.5|918.5|21
1632144640000|2021-09-20 13:30:40|924.2|919.2|924.3|919.3|925.1|920.1|924|919|11
1632144650000|2021-09-20 13:30:50|924.1|919.1|923.7|918.7|924.1|919.1|923.6|918.6|6
1632144660000|2021-09-20 13:31:00|923.5|918.5|924.6|919.6|924.6|919.6|923.5|918.5|15
1632144670000|2021-09-20 13:31:10|924.5|919.5|923.6|918.6|924.7|919.7|923.6|918.6|19
1632144680000|2021-09-20 13:31:20|923.4|918.4|923.6|918.6|923.7|918.7|923.3|918.3|10
1632144690000|2021-09-20 13:31:30|923.7|918.7|923.9|918.9|924.1|919.1|923.7|918.7|9
1632144700000|2021-09-20 13:31:40|924|919|924|919|924.3|919.3|923.9|918.9|10
1632144710000|2021-09-20 13:31:50|923.9|918.9|924.4|919.4|924.4|919.4|923.9|918.9|19
1632144720000|2021-09-20 13:32:00|924.3|919.3|924.7|919.7|924.9|919.9|924.2|919.2|20
1632144730000|2021-09-20 13:32:10|924.8|919.8|925.3|920.3|925.3|920.3|924.5|919.5|9
1632144740000|2021-09-20 13:32:20|925.6|920.6|925.9|920.9|926.4|921.4|925.6|920.6|13
1632144750000|2021-09-20 13:32:30|926|921|926|921|926.4|921.4|925.9|920.9|8
1632144760000|2021-09-20 13:32:40|926.1|921.1|926.2|921.2|926.6|921.6|925.9|920.9|18
1632144770000|2021-09-20 13:32:50|926.3|921.3|925.4|920.4|926.3|921.3|925.1|920.1|17
1632144780000|2021-09-20 13:33:00|925.3|920.3|924.7|919.7|925.5|920.5|924.6|919.6|15
1632144790000|2021-09-20 13:33:10|924.6|919.6|924.3|919.3|924.7|919.7|924.3|919.3|13
1632144800000|2021-09-20 13:33:20|924.4|919.4|924.6|919.6|924.8|919.8|924.4|919.4|7
1632144810000|2021-09-20 13:33:30|924.4|919.4|924.1|919.1|924.4|919.4|923.9|918.9|10
1632144820000|2021-09-20 13:33:40|923.9|918.9|923.2|918.2|923.9|918.9|923|918|16
1632144830000|2021-09-20 13:33:50|923.7|918.7|923.1|918.1|923.7|918.7|923|918|16
1632144840000|2021-09-20 13:34:00|923.2|918.2|923.7|918.7|923.7|918.7|922.9|917.9|14
1632144850000|2021-09-20 13:34:10|923.6|918.6|923.6|918.6|923.8|918.8|923.5|918.5|8
1632144860000|2021-09-20 13:34:20|923.8|918.8|924.3|919.3|924.4|919.4|923.7|918.7|16
1632144870000|2021-09-20 13:34:30|924.2|919.2|923.8|918.8|924.4|919.4|923.8|918.8|22
1632144880000|2021-09-20 13:34:40|923.9|918.9|923.4|918.4|923.9|918.9|923.3|918.3|14
1632144890000|2021-09-20 13:34:50|923.5|918.5|923.8|918.8|923.9|918.9|923.3|918.3|16
1632144900000|2021-09-20 13:35:00|923.7|918.7|922.9|917.9|923.7|918.7|922.7|917.7|19
1632144910000|2021-09-20 13:35:10|922.8|917.8|923.1|918.1|923.1|918.1|922.8|917.8|3
1632144920000|2021-09-20 13:35:20|923|918|921.3|916.3|923|918|921.3|916.3|17
1632144930000|2021-09-20 13:35:30|921.2|916.2|921.8|916.8|922.1|917.1|921.2|916.2|12
1632144940000|2021-09-20 13:35:40|921.7|916.7|921.3|916.3|921.8|916.8|921.3|916.3|12
1632144950000|2021-09-20 13:35:50|921.4|916.4|921.8|916.8|922|917|921.3|916.3|7
1632144960000|2021-09-20 13:36:00|921.9|916.9|922.2|917.2|922.9|917.9|921.8|916.8|22
1632144970000|2021-09-20 13:36:10|922.3|917.3|921.6|916.6|922.3|917.3|921.6|916.6|9
1632144980000|2021-09-20 13:36:20|921.2|916.2|921.6|916.6|921.6|916.6|921.2|916.2|8
1632144990000|2021-09-20 13:36:30|921.5|916.5|921.4|916.4|922.2|917.2|921.4|916.4|19
1632145000000|2021-09-20 13:36:40|921.5|916.5|920.9|915.9|921.5|916.5|920.9|915.9|6
1632145010000|2021-09-20 13:36:50|920.7|915.7|921.1|916.1|921.1|916.1|920.3|915.3|12
1632145020000|2021-09-20 13:37:00|921|916|921.5|916.5|921.5|916.5|920.9|915.9|14
1632145030000|2021-09-20 13:37:10|921.4|916.4|921.3|916.3|921.5|916.5|921.2|916.2|8
1632145040000|2021-09-20 13:37:20|921.2|916.2|921.8|916.8|921.9|916.9|921.2|916.2|10
1632145050000|2021-09-20 13:37:30|921.7|916.7|921.6|916.6|921.7|916.7|921.4|916.4|11
1632145060000|2021-09-20 13:37:40|921.7|916.7|922|917|922.1|917.1|921.7|916.7|5
1632145070000|2021-09-20 13:37:50|922.1|917.1|922.6|917.6|922.7|917.7|922|917|9
1632145080000|2021-09-20 13:38:00|922.5|917.5|922.4|917.4|922.6|917.6|922.2|917.2|12
1632145090000|2021-09-20 13:38:10|922.1|917.1|921.4|916.4|922.1|917.1|921.4|916.4|13
1632145100000|2021-09-20 13:38:20|921.2|916.2|921.1|916.1|921.3|916.3|921.1|916.1|4
1632145110000|2021-09-20 13:38:30|921|916|920.8|915.8|921|916|920.7|915.7|10
1632145120000|2021-09-20 13:38:40|920.7|915.7|921|916|921|916|920.7|915.7|5
1632145130000|2021-09-20 13:38:50|921.3|916.3|921.3|916.3|921.3|916.3|921.1|916.1|7
1632145140000|2021-09-20 13:39:00|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1632145150000|2021-09-20 13:39:10|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|10
1632145160000|2021-09-20 13:39:20|921.6|916.6|921.3|916.3|921.6|916.6|921.2|916.2|5
1632145170000|2021-09-20 13:39:30|921.4|916.4|921.7|916.7|921.7|916.7|921.4|916.4|4
1632145180000|2021-09-20 13:39:40|921.8|916.8|922.5|917.5|922.5|917.5|921.8|916.8|3
1632145190000|2021-09-20 13:39:50|922.8|917.8|923.3|918.3|923.4|918.4|922.8|917.8|4
1632145200000|2021-09-20 13:40:00|923.5|918.5|923.3|918.3|923.5|918.5|923.3|918.3|14
1632145210000|2021-09-20 13:40:10|923|918|922.4|917.4|923|918|922.3|917.3|9
1632145220000|2021-09-20 13:40:20|922.3|917.3|920.8|915.8|922.4|917.4|920.8|915.8|5
1632145230000|2021-09-20 13:40:30|920.7|915.7|921.4|916.4|921.8|916.8|920.7|915.7|16
1632145240000|2021-09-20 13:40:40|921.5|916.5|921.6|916.6|921.9|916.9|921.4|916.4|7
1632145250000|2021-09-20 13:40:50|921.7|916.7|921.8|916.8|921.9|916.9|921.6|916.6|20
1632145260000|2021-09-20 13:41:00|921.4|916.4|921.7|916.7|922.4|917.4|921.4|916.4|26
1632145270000|2021-09-20 13:41:10|921.8|916.8|921.4|916.4|921.8|916.8|921.4|916.4|4
1632145280000|2021-09-20 13:41:20|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632145290000|2021-09-20 13:41:30|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1632145300000|2021-09-20 13:41:40|922|917|922.2|917.2|922.2|917.2|922|917|5
1632145310000|2021-09-20 13:41:50|922|917|921.8|916.8|922.1|917.1|921.8|916.8|6
1632145320000|2021-09-20 13:42:00|921.6|916.6|921.7|916.7|921.7|916.7|921.5|916.5|6
1632145330000|2021-09-20 13:42:10|922|917|922.3|917.3|922.5|917.5|921.7|916.7|9
1632145340000|2021-09-20 13:42:20|922.4|917.4|922.2|917.2|922.4|917.4|922.2|917.2|5
1632145350000|2021-09-20 13:42:30|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632145360000|2021-09-20 13:42:40|922.5|917.5|922.5|917.5|922.5|917.5|922.3|917.3|5
1632145370000|2021-09-20 13:42:50|922.6|917.6|923.2|918.2|923.2|918.2|922.6|917.6|6
1632145380000|2021-09-20 13:43:00|923.4|918.4|923.1|918.1|923.4|918.4|923.1|918.1|6
1632145390000|2021-09-20 13:43:10|922.9|917.9|922.3|917.3|922.9|917.9|922.1|917.1|19
1632145400000|2021-09-20 13:43:20|922.4|917.4|923.2|918.2|923.2|918.2|922.4|917.4|16
1632145410000|2021-09-20 13:43:30|923.3|918.3|923.5|918.5|923.6|918.6|923.3|918.3|7
1632145420000|2021-09-20 13:43:40|923.6|918.6|924.1|919.1|924.1|919.1|923.3|918.3|9
1632145430000|2021-09-20 13:43:50|924.2|919.2|924.7|919.7|924.7|919.7|924.1|919.1|9
1632145440000|2021-09-20 13:44:00|924.6|919.6|924.5|919.5|924.6|919.6|924.3|919.3|8
1632145450000|2021-09-20 13:44:10|924.6|919.6|925.1|920.1|925.1|920.1|924.6|919.6|4
1632145460000|2021-09-20 13:44:20|925.2|920.2|925.1|920.1|925.4|920.4|925.1|920.1|8
1632145470000|2021-09-20 13:44:30|925.2|920.2|925.2|920.2|925.3|920.3|925|920|13
1632145480000|2021-09-20 13:44:40|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|3
1632145490000|2021-09-20 13:44:50|925.2|920.2|924.7|919.7|925.2|920.2|924.7|919.7|7
1632145500000|2021-09-20 13:45:00|924.8|919.8|924.1|919.1|924.8|919.8|924.1|919.1|10
1632145510000|2021-09-20 13:45:10|924.2|919.2|924.7|919.7|924.8|919.8|924.1|919.1|19
1632145520000|2021-09-20 13:45:20|924.6|919.6|924.8|919.8|924.9|919.9|924.6|919.6|13
1632145530000|2021-09-20 13:45:30|924.9|919.9|925|920|925|920|924.7|919.7|12
1632145540000|2021-09-20 13:45:40|925.1|920.1|924.7|919.7|925.1|920.1|924.7|919.7|7
1632145550000|2021-09-20 13:45:50|924.8|919.8|924.5|919.5|924.8|919.8|924.5|919.5|5
1632145560000|2021-09-20 13:46:00|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|4
1632145570000|2021-09-20 13:46:10|924.8|919.8|924.3|919.3|924.8|919.8|924.3|919.3|8
1632145580000|2021-09-20 13:46:20|924.4|919.4|924.6|919.6|924.6|919.6|924.3|919.3|4
1632145590000|2021-09-20 13:46:30|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|9
1632145600000|2021-09-20 13:46:40|924.9|919.9|925.1|920.1|925.4|920.4|924.9|919.9|12
1632145610000|2021-09-20 13:46:50|925.4|920.4|925.2|920.2|925.4|920.4|925.2|920.2|7
1632145620000|2021-09-20 13:47:00|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|14
1632145630000|2021-09-20 13:47:10|925.2|920.2|925.2|920.2|925.2|920.2|924.8|919.8|7
1632145640000|2021-09-20 13:47:20|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|9
1632145650000|2021-09-20 13:47:30|925|920|924.7|919.7|925|920|924.7|919.7|20
1632145660000|2021-09-20 13:47:40|924.8|919.8|924.8|919.8|924.8|919.8|924.7|919.7|9
1632145670000|2021-09-20 13:47:50|924.7|919.7|924.7|919.7|924.9|919.9|924.7|919.7|23
1632145680000|2021-09-20 13:48:00|924.8|919.8|924.8|919.8|924.9|919.9|924.7|919.7|11
1632145690000|2021-09-20 13:48:10|924.9|919.9|925.1|920.1|925.3|920.3|924.8|919.8|7
1632145700000|2021-09-20 13:48:20|925|920|925.6|920.6|925.6|920.6|925|920|13
1632145710000|2021-09-20 13:48:30|925.7|920.7|925.1|920.1|925.7|920.7|925.1|920.1|6
1632145720000|2021-09-20 13:48:40|925.2|920.2|925|920|925.2|920.2|925|920|5
1632145730000|2021-09-20 13:48:50|924.9|919.9|924.7|919.7|924.9|919.9|924.6|919.6|7
1632145740000|2021-09-20 13:49:00|924.8|919.8|925|920|925.1|920.1|924.4|919.4|20
1632145750000|2021-09-20 13:49:10|924.9|919.9|925.3|920.3|925.3|920.3|924.8|919.8|23
1632145760000|2021-09-20 13:49:20|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1632145770000|2021-09-20 13:49:30|925.7|920.7|925.8|920.8|925.8|920.8|925.6|920.6|4
1632145780000|2021-09-20 13:49:40|925.7|920.7|925.6|920.6|925.8|920.8|925.6|920.6|8
1632145790000|2021-09-20 13:49:50|925.5|920.5|925.6|920.6|925.7|920.7|925.5|920.5|9
1632145800000|2021-09-20 13:50:00|925.5|920.5|925.3|920.3|925.6|920.6|925.3|920.3|10
1632145810000|2021-09-20 13:50:10|925.2|920.2|925|920|925.3|920.3|924.9|919.9|11
1632145820000|2021-09-20 13:50:20|925.1|920.1|924.9|919.9|925.1|920.1|924.8|919.8|22
1632145830000|2021-09-20 13:50:30|924.8|919.8|924.4|919.4|924.9|919.9|924.4|919.4|12
1632145840000|2021-09-20 13:50:40|924.3|919.3|924.2|919.2|924.3|919.3|924.1|919.1|4
1632145850000|2021-09-20 13:50:50|923.9|918.9|923.7|918.7|923.9|918.9|923.7|918.7|2
1632145860000|2021-09-20 13:51:00|923.5|918.5|922.6|917.6|923.5|918.5|922.2|917.2|8
1632145870000|2021-09-20 13:51:10|922.5|917.5|922.2|917.2|922.5|917.5|921.6|916.6|8
1632145880000|2021-09-20 13:51:20|922.1|917.1|921.9|916.9|922.2|917.2|921.9|916.9|12
1632145890000|2021-09-20 13:51:30|921.8|916.8|921.5|916.5|921.8|916.8|921.5|916.5|2
1632145900000|2021-09-20 13:51:40|921.4|916.4|921.6|916.6|921.6|916.6|921.4|916.4|7
1632145910000|2021-09-20 13:51:50|922.1|917.1|922.4|917.4|922.4|917.4|922|917|9
1632145920000|2021-09-20 13:52:00|922.5|917.5|922.8|917.8|922.9|917.9|922.5|917.5|7
1632145930000|2021-09-20 13:52:10|922.9|917.9|922.8|917.8|923|918|922.7|917.7|6
1632145940000|2021-09-20 13:52:20|922.7|917.7|922.5|917.5|922.7|917.7|922.5|917.5|3
1632145950000|2021-09-20 13:52:30|922.3|917.3|922.1|917.1|922.3|917.3|922.1|917.1|5
1632145960000|2021-09-20 13:52:40|922|917|922.1|917.1|922.1|917.1|922|917|6
1632145970000|2021-09-20 13:52:50|922.2|917.2|922.7|917.7|922.7|917.7|922.2|917.2|4
1632145980000|2021-09-20 13:53:00|922.6|917.6|922.5|917.5|922.7|917.7|922.4|917.4|5
1632145990000|2021-09-20 13:53:10|922.4|917.4|922.1|917.1|922.6|917.6|922|917|15
1632146000000|2021-09-20 13:53:20|922.3|917.3|922.3|917.3|922.4|917.4|922.3|917.3|3
1632146010000|2021-09-20 13:53:30|922.4|917.4|923.9|918.9|924.2|919.2|922.4|917.4|10
1632146020000|2021-09-20 13:53:40|923.8|918.8|923.8|918.8|923.9|918.9|923.3|918.3|9
1632146030000|2021-09-20 13:53:50|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|6
1632146040000|2021-09-20 13:54:00|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|5
1632146050000|2021-09-20 13:54:10|923.8|918.8|924.3|919.3|924.4|919.4|923.8|918.8|8
1632146070000|2021-09-20 13:54:30|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|3
1632146080000|2021-09-20 13:54:40|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|7
1632146090000|2021-09-20 13:54:50|924.5|919.5|925|920|925|920|924.5|919.5|10
1632146100000|2021-09-20 13:55:00|924.4|919.4|924.2|919.2|924.5|919.5|924.2|919.2|5
1632146110000|2021-09-20 13:55:10|924.3|919.3|924.4|919.4|924.4|919.4|924.2|919.2|6
1632146120000|2021-09-20 13:55:20|924.3|919.3|925.2|920.2|925.2|920.2|924.3|919.3|12
1632146130000|2021-09-20 13:55:30|925.1|920.1|925.8|920.8|925.8|920.8|925.1|920.1|12
1632146140000|2021-09-20 13:55:40|925.9|920.9|926.4|921.4|926.4|921.4|925.9|920.9|11
1632146150000|2021-09-20 13:55:50|926.3|921.3|927.1|922.1|927.1|922.1|926.3|921.3|7
1632146160000|2021-09-20 13:56:00|927.2|922.2|927.4|922.4|927.4|922.4|927|922|8
1632146170000|2021-09-20 13:56:10|927.5|922.5|928.2|923.2|928.3|923.3|927.5|922.5|18
1632146180000|2021-09-20 13:56:20|928.1|923.1|927.6|922.6|928.1|923.1|927.6|922.6|14
1632146190000|2021-09-20 13:56:30|927.3|922.3|926.8|921.8|927.3|922.3|926.8|921.8|7
1632146200000|2021-09-20 13:56:40|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1632146210000|2021-09-20 13:56:50|927|922|927|922|927.1|922.1|927|922|9
1632146220000|2021-09-20 13:57:00|926.9|921.9|926.5|921.5|927|922|926.4|921.4|16
1632146230000|2021-09-20 13:57:10|926.4|921.4|927|922|927|922|926.4|921.4|19
1632146240000|2021-09-20 13:57:20|926.9|921.9|926.5|921.5|926.9|921.9|926.4|921.4|8
1632146250000|2021-09-20 13:57:30|926.4|921.4|926.8|921.8|926.8|921.8|926.4|921.4|8
1632146260000|2021-09-20 13:57:40|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|10
1632146270000|2021-09-20 13:57:50|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1632146280000|2021-09-20 13:58:00|926.7|921.7|926.3|921.3|926.8|921.8|926.3|921.3|6
1632146290000|2021-09-20 13:58:10|926.2|921.2|925.2|920.2|926.3|921.3|925.2|920.2|17
1632146300000|2021-09-20 13:58:20|925.1|920.1|924.7|919.7|925.1|920.1|924.7|919.7|7
1632146310000|2021-09-20 13:58:30|924.8|919.8|924.5|919.5|924.8|919.8|924.5|919.5|6
1632146320000|2021-09-20 13:58:40|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632146330000|2021-09-20 13:58:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632146340000|2021-09-20 13:59:00|924.7|919.7|925|920|925.3|920.3|924.7|919.7|11
1632146350000|2021-09-20 13:59:10|924.9|919.9|924.5|919.5|924.9|919.9|924.5|919.5|9
1632146360000|2021-09-20 13:59:20|924.6|919.6|924.3|919.3|924.6|919.6|924.3|919.3|4
1632146370000|2021-09-20 13:59:30|924.4|919.4|924.2|919.2|924.4|919.4|924.1|919.1|11
1632146380000|2021-09-20 13:59:40|924.1|919.1|923.9|918.9|924.2|919.2|923.9|918.9|14
1632146390000|2021-09-20 13:59:50|923.8|918.8|923.7|918.7|923.9|918.9|923.7|918.7|4
1632146400000|2021-09-20 14:00:00|923.1|918.1|920.8|915.8|923.1|918.1|920.8|915.8|23
1632146410000|2021-09-20 14:00:10|920.7|915.7|920.6|915.6|921.1|916.1|920.6|915.6|17
1632146420000|2021-09-20 14:00:20|920.7|915.7|921|916|921.2|916.2|920.7|915.7|11
1632146430000|2021-09-20 14:00:30|921.1|916.1|920.9|915.9|921.3|916.3|920.9|915.9|9
1632146440000|2021-09-20 14:00:40|921|916|921.1|916.1|921.2|916.2|920.9|915.9|9
1632146450000|2021-09-20 14:00:50|921.2|916.2|921.4|916.4|921.5|916.5|921.2|916.2|3
1632146460000|2021-09-20 14:01:00|921.7|916.7|921.8|916.8|921.8|916.8|921.6|916.6|13
1632146470000|2021-09-20 14:01:10|922|917|922.2|917.2|922.3|917.3|922|917|6
1632146480000|2021-09-20 14:01:20|922.3|917.3|921.9|916.9|922.4|917.4|921.8|916.8|11
1632146490000|2021-09-20 14:01:30|922.2|917.2|922.4|917.4|922.4|917.4|922.1|917.1|6
1632146500000|2021-09-20 14:01:40|922.5|917.5|922.4|917.4|922.6|917.6|922.4|917.4|8
1632146510000|2021-09-20 14:01:50|922.3|917.3|922.5|917.5|922.5|917.5|922.3|917.3|11
1632146520000|2021-09-20 14:02:00|922.6|917.6|922.8|917.8|922.8|917.8|922.5|917.5|3
1632146530000|2021-09-20 14:02:10|922.9|917.9|923.5|918.5|923.5|918.5|922.9|917.9|6
1632146540000|2021-09-20 14:02:20|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|3
1632146550000|2021-09-20 14:02:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632146560000|2021-09-20 14:02:40|923.6|918.6|923.4|918.4|923.6|918.6|923.1|918.1|9
1632146570000|2021-09-20 14:02:50|923.2|918.2|922.3|917.3|923.2|918.2|922|917|21
1632146580000|2021-09-20 14:03:00|922.2|917.2|922.8|917.8|922.8|917.8|922.2|917.2|8
1632146590000|2021-09-20 14:03:10|922.7|917.7|922.9|917.9|923.3|918.3|922.7|917.7|14
1632146600000|2021-09-20 14:03:20|923|918|922.9|917.9|923|918|922.9|917.9|6
1632146610000|2021-09-20 14:03:30|923|918|923|918|923|918|922.9|917.9|7
1632146620000|2021-09-20 14:03:40|923.1|918.1|922.8|917.8|923.1|918.1|922.8|917.8|6
1632146630000|2021-09-20 14:03:50|922.7|917.7|922.9|917.9|923|918|922.7|917.7|15
1632146640000|2021-09-20 14:04:00|923|918|923.3|918.3|923.4|918.4|922.9|917.9|7
1632146650000|2021-09-20 14:04:10|923.4|918.4|923.4|918.4|923.4|918.4|923.3|918.3|3
1632146660000|2021-09-20 14:04:20|923.3|918.3|922.9|917.9|923.3|918.3|922.8|917.8|6
1632146670000|2021-09-20 14:04:30|923.3|918.3|922.7|917.7|923.3|918.3|922.7|917.7|9
1632146680000|2021-09-20 14:04:40|922.8|917.8|923.2|918.2|923.3|918.3|922.7|917.7|9
1632146690000|2021-09-20 14:04:50|923.3|918.3|923.5|918.5|923.5|918.5|923.3|918.3|3
1632146700000|2021-09-20 14:05:00|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632146720000|2021-09-20 14:05:20|923.8|918.8|923.5|918.5|923.8|918.8|923.5|918.5|4
1632146730000|2021-09-20 14:05:30|923.6|918.6|924.1|919.1|924.1|919.1|923.6|918.6|3
1632146740000|2021-09-20 14:05:40|924.5|919.5|924.9|919.9|925|920|924.5|919.5|7
1632146750000|2021-09-20 14:05:50|925.5|920.5|925.9|920.9|925.9|920.9|925.5|920.5|10
1632146760000|2021-09-20 14:06:00|925.8|920.8|926.4|921.4|926.5|921.5|925.7|920.7|16
1632146770000|2021-09-20 14:06:10|926.5|921.5|926.6|921.6|926.7|921.7|925.5|920.5|19
1632146780000|2021-09-20 14:06:20|926.5|921.5|926|921|926.5|921.5|925.9|920.9|9
1632146790000|2021-09-20 14:06:30|925.9|920.9|925.6|920.6|926|921|925.6|920.6|7
1632146800000|2021-09-20 14:06:40|925.7|920.7|926.3|921.3|926.7|921.7|925.7|920.7|10
1632146810000|2021-09-20 14:06:50|926.1|921.1|926.5|921.5|927|922|926.1|921.1|13
1632146820000|2021-09-20 14:07:00|926.7|921.7|926.4|921.4|926.8|921.8|926.3|921.3|13
1632146830000|2021-09-20 14:07:10|926.2|921.2|926.4|921.4|926.4|921.4|926.2|921.2|9
1632146840000|2021-09-20 14:07:20|926.9|921.9|927.2|922.2|927.3|922.3|926.9|921.9|7
1632146850000|2021-09-20 14:07:30|927.3|922.3|927.2|922.2|927.3|922.3|927.1|922.1|15
1632146860000|2021-09-20 14:07:40|927.3|922.3|927.5|922.5|927.5|922.5|927.3|922.3|3
1632146870000|2021-09-20 14:07:50|927.9|922.9|927.8|922.8|927.9|922.9|927.7|922.7|11
1632146880000|2021-09-20 14:08:00|927.7|922.7|926.8|921.8|927.9|922.9|926.8|921.8|14
1632146890000|2021-09-20 14:08:10|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|3
1632146920000|2021-09-20 14:08:40|926.6|921.6|926.3|921.3|926.7|921.7|926.3|921.3|13
1632146930000|2021-09-20 14:08:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632146940000|2021-09-20 14:09:00|926.3|921.3|926.5|921.5|926.6|921.6|925.6|920.6|15
1632146950000|2021-09-20 14:09:10|926.4|921.4|926.4|921.4|926.5|921.5|925.8|920.8|10
1632146960000|2021-09-20 14:09:20|926.3|921.3|926.7|921.7|926.8|921.8|926.3|921.3|22
1632146970000|2021-09-20 14:09:30|926.8|921.8|926.9|921.9|927.2|922.2|926.8|921.8|8
1632146980000|2021-09-20 14:09:40|926.7|921.7|926.6|921.6|926.8|921.8|926.6|921.6|10
1632146990000|2021-09-20 14:09:50|926.7|921.7|926.6|921.6|926.7|921.7|926.5|921.5|12
1632147000000|2021-09-20 14:10:00|926.5|921.5|926.3|921.3|926.6|921.6|926.2|921.2|14
1632147010000|2021-09-20 14:10:10|926|921|925.4|920.4|926|921|925.3|920.3|12
1632147020000|2021-09-20 14:10:20|925.5|920.5|925.3|920.3|925.5|920.5|925.3|920.3|11
1632147030000|2021-09-20 14:10:30|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|3
1632147040000|2021-09-20 14:10:40|925.1|920.1|925.2|920.2|925.4|920.4|924.9|919.9|23
1632147050000|2021-09-20 14:10:50|925.1|920.1|925.5|920.5|925.6|920.6|925.1|920.1|15
1632147060000|2021-09-20 14:11:00|925.3|920.3|925.7|920.7|925.8|920.8|925.3|920.3|17
1632147070000|2021-09-20 14:11:10|925.8|920.8|925.8|920.8|926|921|925.8|920.8|9
1632147080000|2021-09-20 14:11:20|926|921|925.7|920.7|926.1|921.1|925.7|920.7|11
1632147090000|2021-09-20 14:11:30|925.5|920.5|926|921|926.2|921.2|925.5|920.5|14
1632147100000|2021-09-20 14:11:40|925.9|920.9|925.7|920.7|926|921|925.7|920.7|12
1632147110000|2021-09-20 14:11:50|925.9|920.9|926|921|926.1|921.1|925.8|920.8|12
1632147120000|2021-09-20 14:12:00|925.9|920.9|924.4|919.4|926|921|924.4|919.4|12
1632147130000|2021-09-20 14:12:10|924.5|919.5|923.9|918.9|924.5|919.5|923.9|918.9|5
1632147140000|2021-09-20 14:12:20|924|919|923.8|918.8|924|919|923.5|918.5|10
1632147150000|2021-09-20 14:12:30|923.7|918.7|923.8|918.8|923.9|918.9|923.5|918.5|9
1632147160000|2021-09-20 14:12:40|923.7|918.7|923.9|918.9|923.9|918.9|923.7|918.7|5
1632147170000|2021-09-20 14:12:50|923.8|918.8|923.7|918.7|923.9|918.9|923.6|918.6|6
1632147180000|2021-09-20 14:13:00|923.6|918.6|923.5|918.5|923.7|918.7|923.5|918.5|10
1632147190000|2021-09-20 14:13:10|923.4|918.4|923.3|918.3|923.5|918.5|923.3|918.3|4
1632147200000|2021-09-20 14:13:20|923.1|918.1|923.1|918.1|923.3|918.3|923.1|918.1|11
1632147210000|2021-09-20 14:13:30|923.2|918.2|923.1|918.1|923.2|918.2|922.9|917.9|17
1632147220000|2021-09-20 14:13:40|923|918|923|918|923.1|918.1|923|918|5
1632147230000|2021-09-20 14:13:50|922.7|917.7|922.7|917.7|922.8|917.8|922.5|917.5|9
1632147240000|2021-09-20 14:14:00|922.6|917.6|922.7|917.7|922.8|917.8|922.5|917.5|7
1632147250000|2021-09-20 14:14:10|922.8|917.8|923.2|918.2|923.2|918.2|922.7|917.7|7
1632147260000|2021-09-20 14:14:20|923.3|918.3|923.4|918.4|923.5|918.5|923.3|918.3|3
1632147270000|2021-09-20 14:14:30|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632147280000|2021-09-20 14:14:40|923.8|918.8|924|919|924|919|923.8|918.8|4
1632147290000|2021-09-20 14:14:50|924.1|919.1|924.5|919.5|924.5|919.5|924.1|919.1|9
1632147300000|2021-09-20 14:15:00|924.4|919.4|923.6|918.6|924.4|919.4|923.6|918.6|10
1632147310000|2021-09-20 14:15:10|923.7|918.7|923.9|918.9|923.9|918.9|923.7|918.7|13
1632147320000|2021-09-20 14:15:20|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|7
1632147330000|2021-09-20 14:15:30|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|3
1632147340000|2021-09-20 14:15:40|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632147350000|2021-09-20 14:15:50|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1632147360000|2021-09-20 14:16:00|923.7|918.7|924|919|924|919|923.7|918.7|6
1632147370000|2021-09-20 14:16:10|923.9|918.9|924.2|919.2|924.3|919.3|923.9|918.9|12
1632147380000|2021-09-20 14:16:20|924.3|919.3|924.1|919.1|924.3|919.3|924|919|7
1632147390000|2021-09-20 14:16:30|924|919|923.8|918.8|924.1|919.1|923.8|918.8|8
1632147410000|2021-09-20 14:16:50|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|6
1632147420000|2021-09-20 14:17:00|923.5|918.5|923.4|918.4|923.5|918.5|923.2|918.2|3
1632147430000|2021-09-20 14:17:10|923.6|918.6|923.4|918.4|923.7|918.7|923.4|918.4|5
1632147440000|2021-09-20 14:17:20|923.5|918.5|923.5|918.5|923.9|918.9|923.5|918.5|8
1632147450000|2021-09-20 14:17:30|923.4|918.4|923.9|918.9|923.9|918.9|923.4|918.4|13
1632147460000|2021-09-20 14:17:40|923.8|918.8|924|919|924|919|923.8|918.8|8
1632147470000|2021-09-20 14:17:50|923.9|918.9|923.6|918.6|923.9|918.9|923.6|918.6|3
1632147490000|2021-09-20 14:18:10|923.7|918.7|923.5|918.5|923.7|918.7|923.5|918.5|3
1632147500000|2021-09-20 14:18:20|923.6|918.6|923.4|918.4|923.6|918.6|923.4|918.4|3
1632147510000|2021-09-20 14:18:30|923.5|918.5|923.7|918.7|923.7|918.7|923.5|918.5|2
1632147520000|2021-09-20 14:18:40|923.6|918.6|923.8|918.8|923.8|918.8|923.5|918.5|7
1632147530000|2021-09-20 14:18:50|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|12
1632147540000|2021-09-20 14:19:00|923.9|918.9|924.2|919.2|924.2|919.2|923.8|918.8|10
1632147550000|2021-09-20 14:19:10|924.3|919.3|924.2|919.2|924.4|919.4|924.2|919.2|8
1632147560000|2021-09-20 14:19:20|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1632147570000|2021-09-20 14:19:30|924.3|919.3|924.9|919.9|924.9|919.9|924.3|919.3|18
1632147580000|2021-09-20 14:19:40|924.8|919.8|925.2|920.2|925.2|920.2|924.8|919.8|8
1632147590000|2021-09-20 14:19:50|925.4|920.4|925.5|920.5|925.6|920.6|925.4|920.4|4
1632147600000|2021-09-20 14:20:00|925.4|920.4|924.4|919.4|925.5|920.5|924.2|919.2|23
1632147610000|2021-09-20 14:20:10|924.3|919.3|924.9|919.9|925|920|924.3|919.3|15
1632147620000|2021-09-20 14:20:20|925|920|925.3|920.3|925.3|920.3|925|920|5
1632147630000|2021-09-20 14:20:30|925.4|920.4|926|921|926|921|925.4|920.4|11
1632147640000|2021-09-20 14:20:40|925.8|920.8|925.3|920.3|925.8|920.8|925.3|920.3|3
1632147650000|2021-09-20 14:20:50|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|9
1632147660000|2021-09-20 14:21:00|925.3|920.3|925.6|920.6|926.1|921.1|925.3|920.3|18
1632147670000|2021-09-20 14:21:10|925.2|920.2|924.9|919.9|925.2|920.2|924.9|919.9|10
1632147680000|2021-09-20 14:21:20|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|6
1632147690000|2021-09-20 14:21:30|924.8|919.8|924.5|919.5|924.8|919.8|924.4|919.4|4
1632147700000|2021-09-20 14:21:40|924.4|919.4|924.6|919.6|924.7|919.7|924.3|919.3|5
1632147710000|2021-09-20 14:21:50|924.7|919.7|924.2|919.2|924.9|919.9|924.2|919.2|12
1632147720000|2021-09-20 14:22:00|924.1|919.1|923.8|918.8|924.2|919.2|923.7|918.7|18
1632147730000|2021-09-20 14:22:10|923.9|918.9|923.2|918.2|923.9|918.9|923.1|918.1|12
1632147740000|2021-09-20 14:22:20|923.1|918.1|923|918|923.1|918.1|922.9|917.9|4
1632147750000|2021-09-20 14:22:30|923.1|918.1|922.9|917.9|923.3|918.3|922.9|917.9|12
1632147760000|2021-09-20 14:22:40|923.1|918.1|923.3|918.3|923.3|918.3|923|918|8
1632147770000|2021-09-20 14:22:50|923.6|918.6|923.6|918.6|923.7|918.7|923.4|918.4|13
1632147780000|2021-09-20 14:23:00|923.5|918.5|924.2|919.2|924.2|919.2|923.5|918.5|16
1632147790000|2021-09-20 14:23:10|924.1|919.1|924.8|919.8|924.8|919.8|924.1|919.1|12
1632147800000|2021-09-20 14:23:20|924.7|919.7|924.9|919.9|925|920|924.7|919.7|11
1632147810000|2021-09-20 14:23:30|925|920|924.9|919.9|925|920|924.8|919.8|12
1632147820000|2021-09-20 14:23:40|925|920|925.4|920.4|925.4|920.4|924.9|919.9|5
1632147830000|2021-09-20 14:23:50|925.5|920.5|925.4|920.4|925.5|920.5|925.3|920.3|8
1632147840000|2021-09-20 14:24:00|925.3|920.3|925.4|920.4|925.5|920.5|925|920|19
1632147850000|2021-09-20 14:24:10|925.3|920.3|925.3|920.3|925.4|920.4|925.2|920.2|16
1632147860000|2021-09-20 14:24:20|925.4|920.4|925.3|920.3|925.7|920.7|925.2|920.2|9
1632147870000|2021-09-20 14:24:30|925.2|920.2|926.4|921.4|926.4|921.4|925.2|920.2|9
1632147880000|2021-09-20 14:24:40|926.3|921.3|926.4|921.4|926.6|921.6|926.3|921.3|8
1632147890000|2021-09-20 14:24:50|926.5|921.5|926.2|921.2|926.5|921.5|926.2|921.2|16
1632147900000|2021-09-20 14:25:00|926.1|921.1|926|921|926.3|921.3|926|921|12
1632147910000|2021-09-20 14:25:10|926.1|921.1|925.5|920.5|926.1|921.1|925.5|920.5|10
1632147920000|2021-09-20 14:25:20|925.4|920.4|926|921|926|921|925.3|920.3|12
1632147930000|2021-09-20 14:25:30|926.1|921.1|926|921|926.1|921.1|925.9|920.9|4
1632147940000|2021-09-20 14:25:40|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|8
1632147950000|2021-09-20 14:25:50|926.2|921.2|926.2|921.2|926.3|921.3|926|921|17
1632147960000|2021-09-20 14:26:00|926|921|926.1|921.1|926.2|921.2|925.9|920.9|7
1632147970000|2021-09-20 14:26:10|926.2|921.2|926.2|921.2|926.4|921.4|926.1|921.1|12
1632147980000|2021-09-20 14:26:20|926.1|921.1|926.3|921.3|926.5|921.5|926.1|921.1|11
1632147990000|2021-09-20 14:26:30|926.4|921.4|926.4|921.4|926.5|921.5|926.3|921.3|5
1632148000000|2021-09-20 14:26:40|926.3|921.3|926.4|921.4|926.5|921.5|926.3|921.3|12
1632148010000|2021-09-20 14:26:50|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|11
1632148020000|2021-09-20 14:27:00|926.2|921.2|926|921|926.2|921.2|925.7|920.7|15
1632148030000|2021-09-20 14:27:10|926.1|921.1|926.3|921.3|926.4|921.4|926.1|921.1|13
1632148040000|2021-09-20 14:27:20|926.4|921.4|926.3|921.3|926.4|921.4|926.2|921.2|16
1632148050000|2021-09-20 14:27:30|926.4|921.4|926.3|921.3|926.5|921.5|926.3|921.3|7
1632148060000|2021-09-20 14:27:40|926.4|921.4|926.3|921.3|926.4|921.4|926.1|921.1|13
1632148070000|2021-09-20 14:27:50|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1632148080000|2021-09-20 14:28:00|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|6
1632148090000|2021-09-20 14:28:10|926.2|921.2|926.2|921.2|926.3|921.3|926.1|921.1|7
1632148100000|2021-09-20 14:28:20|925.9|920.9|925.9|920.9|926|921|925.9|920.9|3
1632148110000|2021-09-20 14:28:30|925.8|920.8|926.1|921.1|926.1|921.1|925.8|920.8|6
1632148120000|2021-09-20 14:28:40|926|921|926|921|926|921|925.9|920.9|5
1632148130000|2021-09-20 14:28:50|925.9|920.9|926|921|926|921|925.7|920.7|6
1632148140000|2021-09-20 14:29:00|926.1|921.1|926.8|921.8|926.9|921.9|926.1|921.1|7
1632148150000|2021-09-20 14:29:10|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|10
1632148160000|2021-09-20 14:29:20|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|12
1632148170000|2021-09-20 14:29:30|926.8|921.8|926.2|921.2|926.8|921.8|926.2|921.2|4
1632148180000|2021-09-20 14:29:40|926.3|921.3|926.1|921.1|926.3|921.3|926|921|16
1632148190000|2021-09-20 14:29:50|926|921|926.3|921.3|926.4|921.4|926|921|16
1632148200000|2021-09-20 14:30:00|926.4|921.4|926|921|926.4|921.4|926|921|8
1632148210000|2021-09-20 14:30:10|926.1|921.1|926|921|926.1|921.1|926|921|2
1632148230000|2021-09-20 14:30:30|925.8|920.8|925.6|920.6|925.8|920.8|925.6|920.6|4
1632148240000|2021-09-20 14:30:40|925.7|920.7|926|921|926|921|925.7|920.7|5
1632148250000|2021-09-20 14:30:50|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|6
1632148260000|2021-09-20 14:31:00|925.8|920.8|925.4|920.4|925.9|920.9|925.3|920.3|16
1632148270000|2021-09-20 14:31:10|925.5|920.5|925.4|920.4|925.6|920.6|925.3|920.3|8
1632148280000|2021-09-20 14:31:20|925.5|920.5|925.4|920.4|925.6|920.6|925.4|920.4|6
1632148290000|2021-09-20 14:31:30|925.5|920.5|925.3|920.3|925.5|920.5|925.3|920.3|3
1632148300000|2021-09-20 14:31:40|925.5|920.5|924.8|919.8|925.5|920.5|924.7|919.7|7
1632148310000|2021-09-20 14:31:50|924.7|919.7|924.6|919.6|924.7|919.7|924.5|919.5|6
1632148320000|2021-09-20 14:32:00|924.5|919.5|924.9|919.9|924.9|919.9|924.4|919.4|11
1632148330000|2021-09-20 14:32:10|924.8|919.8|924.5|919.5|924.8|919.8|924.3|919.3|7
1632148340000|2021-09-20 14:32:20|924.6|919.6|924.7|919.7|924.9|919.9|924.6|919.6|8
1632148350000|2021-09-20 14:32:30|924.5|919.5|924.3|919.3|924.5|919.5|924.3|919.3|10
1632148360000|2021-09-20 14:32:40|924.4|919.4|923.7|918.7|924.4|919.4|923.7|918.7|15
1632148370000|2021-09-20 14:32:50|923.8|918.8|923.9|918.9|923.9|918.9|923.7|918.7|12
1632148380000|2021-09-20 14:33:00|924|919|924.5|919.5|924.5|919.5|924|919|6
1632148390000|2021-09-20 14:33:10|924.6|919.6|924.7|919.7|924.8|919.8|924.5|919.5|13
1632148400000|2021-09-20 14:33:20|924.6|919.6|924.5|919.5|924.7|919.7|924.5|919.5|16
1632148410000|2021-09-20 14:33:30|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|4
1632148420000|2021-09-20 14:33:40|924|919|923.7|918.7|924|919|923.5|918.5|5
1632148430000|2021-09-20 14:33:50|923.8|918.8|924.3|919.3|924.3|919.3|923.8|918.8|4
1632148440000|2021-09-20 14:34:00|924.4|919.4|925|920|925|920|924.3|919.3|6
1632148450000|2021-09-20 14:34:10|924.9|919.9|924.6|919.6|924.9|919.9|924.6|919.6|10
1632148460000|2021-09-20 14:34:20|924.5|919.5|924.9|919.9|925.1|920.1|924.5|919.5|10
1632148470000|2021-09-20 14:34:30|925|920|925.3|920.3|925.3|920.3|925|920|5
1632148480000|2021-09-20 14:34:40|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|2
1632148490000|2021-09-20 14:34:50|925.4|920.4|925.8|920.8|925.8|920.8|925.3|920.3|8
1632148500000|2021-09-20 14:35:00|925.9|920.9|926.1|921.1|926.1|921.1|925.9|920.9|12
1632148510000|2021-09-20 14:35:10|926|921|926.2|921.2|926.2|921.2|925.9|920.9|13
1632148520000|2021-09-20 14:35:20|926.1|921.1|927.3|922.3|927.3|922.3|926.1|921.1|9
1632148530000|2021-09-20 14:35:30|927.5|922.5|928.7|923.7|928.7|923.7|927.4|922.4|10
1632148540000|2021-09-20 14:35:40|928.6|923.6|928.8|923.8|928.8|923.8|928.5|923.5|27
1632148550000|2021-09-20 14:35:50|928.9|923.9|928.7|923.7|929|924|928.7|923.7|6
1632148560000|2021-09-20 14:36:00|928.3|923.3|929.4|924.4|929.4|924.4|928.3|923.3|13
1632148570000|2021-09-20 14:36:10|929.3|924.3|928.8|923.8|929.3|924.3|928.8|923.8|5
1632148580000|2021-09-20 14:36:20|928.7|923.7|928.1|923.1|928.7|923.7|928.1|923.1|6
1632148590000|2021-09-20 14:36:30|928|923|928.1|923.1|928.1|923.1|927.8|922.8|5
1632148600000|2021-09-20 14:36:40|928|923|928.6|923.6|928.6|923.6|928|923|9
1632148610000|2021-09-20 14:36:50|928.5|923.5|928.3|923.3|928.6|923.6|928.3|923.3|7
1632148620000|2021-09-20 14:37:00|928.4|923.4|928.4|923.4|928.4|923.4|928.3|923.3|3
1632148630000|2021-09-20 14:37:10|928.3|923.3|928.5|923.5|928.6|923.6|928.3|923.3|5
1632148640000|2021-09-20 14:37:20|928.4|923.4|928.5|923.5|928.6|923.6|928.4|923.4|6
1632148650000|2021-09-20 14:37:30|928.4|923.4|928.4|923.4|928.4|923.4|928.3|923.3|3
1632148660000|2021-09-20 14:37:40|928.3|923.3|928.6|923.6|928.6|923.6|928.3|923.3|3
1632148670000|2021-09-20 14:37:50|928.9|923.9|928.6|923.6|928.9|923.9|928.6|923.6|8
1632148680000|2021-09-20 14:38:00|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1632148700000|2021-09-20 14:38:20|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|3
1632148710000|2021-09-20 14:38:30|928.4|923.4|928.2|923.2|928.5|923.5|928.2|923.2|5
1632148730000|2021-09-20 14:38:50|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1632148740000|2021-09-20 14:39:00|928.5|923.5|928.1|923.1|928.5|923.5|928.1|923.1|4
1632148750000|2021-09-20 14:39:10|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1632148760000|2021-09-20 14:39:20|927.9|922.9|927.8|922.8|928|923|927.8|922.8|6
1632148770000|2021-09-20 14:39:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632148780000|2021-09-20 14:39:40|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632148790000|2021-09-20 14:39:50|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1632148800000|2021-09-20 14:40:00|927.7|922.7|928|923|928|923|927.7|922.7|3
1632148810000|2021-09-20 14:40:10|927.9|922.9|927.5|922.5|927.9|922.9|927.5|922.5|3
1632148820000|2021-09-20 14:40:20|927.3|922.3|927.6|922.6|927.7|922.7|927.3|922.3|9
1632148830000|2021-09-20 14:40:30|927.8|922.8|927.9|922.9|927.9|922.9|927.7|922.7|8
1632148840000|2021-09-20 14:40:40|928|923|928.7|923.7|928.7|923.7|927.9|922.9|9
1632148850000|2021-09-20 14:40:50|928.6|923.6|928.7|923.7|928.7|923.7|928.5|923.5|3
1632148860000|2021-09-20 14:41:00|928.8|923.8|928.7|923.7|928.8|923.8|928.6|923.6|5
1632148870000|2021-09-20 14:41:10|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|6
1632148880000|2021-09-20 14:41:20|928.6|923.6|928.3|923.3|928.6|923.6|928.3|923.3|4
1632148890000|2021-09-20 14:41:30|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1632148900000|2021-09-20 14:41:40|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|8
1632148910000|2021-09-20 14:41:50|928.2|923.2|927.4|922.4|928.2|923.2|927.3|922.3|15
1632148920000|2021-09-20 14:42:00|927.3|922.3|927.6|922.6|927.6|922.6|927.3|922.3|8
1632148930000|2021-09-20 14:42:10|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1632148940000|2021-09-20 14:42:20|927.6|922.6|926.5|921.5|927.7|922.7|926.5|921.5|8
1632148950000|2021-09-20 14:42:30|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|5
1632148960000|2021-09-20 14:42:40|926.7|921.7|926.3|921.3|926.7|921.7|926.3|921.3|8
1632148970000|2021-09-20 14:42:50|926.4|921.4|926.5|921.5|926.7|921.7|926.3|921.3|6
1632148980000|2021-09-20 14:43:00|926.6|921.6|926.6|921.6|926.7|921.7|926.5|921.5|6
1632149000000|2021-09-20 14:43:20|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1632149010000|2021-09-20 14:43:30|926.7|921.7|925.8|920.8|926.7|921.7|925.8|920.8|6
1632149020000|2021-09-20 14:43:40|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632149030000|2021-09-20 14:43:50|925.7|920.7|925.2|920.2|925.7|920.7|925.1|920.1|4
1632149040000|2021-09-20 14:44:00|925.1|920.1|925.8|920.8|925.8|920.8|925.1|920.1|9
1632149050000|2021-09-20 14:44:10|925.7|920.7|925.8|920.8|926.3|921.3|925.7|920.7|10
1632149060000|2021-09-20 14:44:20|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|11
1632149070000|2021-09-20 14:44:30|926|921|926.5|921.5|926.5|921.5|926|921|3
1632149080000|2021-09-20 14:44:40|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|14
1632149090000|2021-09-20 14:44:50|926.8|921.8|927.1|922.1|927.1|922.1|926.8|921.8|3
1632149100000|2021-09-20 14:45:00|927|922|927.4|922.4|927.4|922.4|927|922|5
1632149110000|2021-09-20 14:45:10|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1632149120000|2021-09-20 14:45:20|927.3|922.3|927.8|922.8|927.8|922.8|927.3|922.3|9
1632149130000|2021-09-20 14:45:30|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|12
1632149150000|2021-09-20 14:45:50|927.7|922.7|927.2|922.2|927.7|922.7|927.2|922.2|11
1632149160000|2021-09-20 14:46:00|927.1|922.1|927.2|922.2|927.3|922.3|927.1|922.1|6
1632149170000|2021-09-20 14:46:10|927.1|922.1|927|922|927.2|922.2|927|922|3
1632149180000|2021-09-20 14:46:20|927.1|922.1|926.6|921.6|927.1|922.1|926.6|921.6|4
1632149190000|2021-09-20 14:46:30|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|8
1632149200000|2021-09-20 14:46:40|927|922|927.2|922.2|927.4|922.4|927|922|5
1632149210000|2021-09-20 14:46:50|927.1|922.1|927.1|922.1|927.3|922.3|927|922|8
1632149220000|2021-09-20 14:47:00|927|922|927.1|922.1|927.2|922.2|927|922|6
1632149230000|2021-09-20 14:47:10|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1632149240000|2021-09-20 14:47:20|927.3|922.3|927.8|922.8|927.8|922.8|927.3|922.3|7
1632149250000|2021-09-20 14:47:30|928.1|923.1|927.7|922.7|928.1|923.1|927.7|922.7|5
1632149260000|2021-09-20 14:47:40|927.8|922.8|928.4|923.4|928.6|923.6|927.8|922.8|5
1632149270000|2021-09-20 14:47:50|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|3
1632149280000|2021-09-20 14:48:00|928.4|923.4|929.3|924.3|929.3|924.3|928.4|923.4|6
1632149290000|2021-09-20 14:48:10|929.2|924.2|929|924|929.2|924.2|928.9|923.9|4
1632149300000|2021-09-20 14:48:20|928.9|923.9|929|924|929|924|928.9|923.9|6
1632149310000|2021-09-20 14:48:30|929.2|924.2|928.5|923.5|929.2|924.2|928.3|923.3|10
1632149320000|2021-09-20 14:48:40|928.4|923.4|928.6|923.6|928.7|923.7|928.3|923.3|7
1632149330000|2021-09-20 14:48:50|929.2|924.2|929.3|924.3|929.3|924.3|928.9|923.9|13
1632149340000|2021-09-20 14:49:00|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|3
1632149350000|2021-09-20 14:49:10|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632149360000|2021-09-20 14:49:20|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|5
1632149370000|2021-09-20 14:49:30|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|4
1632149390000|2021-09-20 14:49:50|929|924|928.8|923.8|929.1|924.1|928.8|923.8|6
1632149400000|2021-09-20 14:50:00|928.9|923.9|928.9|923.9|928.9|923.9|928.8|923.8|5
1632149410000|2021-09-20 14:50:10|928.8|923.8|928.4|923.4|928.9|923.9|928.4|923.4|9
1632149420000|2021-09-20 14:50:20|928.6|923.6|929.5|924.5|929.5|924.5|928.4|923.4|9
1632149440000|2021-09-20 14:50:40|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|7
1632149450000|2021-09-20 14:50:50|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|6
1632149460000|2021-09-20 14:51:00|929.4|924.4|928.4|923.4|929.5|924.5|928.3|923.3|10
1632149470000|2021-09-20 14:51:10|928.6|923.6|928.6|923.6|928.6|923.6|928.4|923.4|12
1632149480000|2021-09-20 14:51:20|928.9|923.9|929|924|929|924|928.9|923.9|2
1632149490000|2021-09-20 14:51:30|928.9|923.9|929|924|929|924|928.9|923.9|2
1632149500000|2021-09-20 14:51:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632149510000|2021-09-20 14:51:50|929|924|928.9|923.9|929.1|924.1|928.9|923.9|6
1632149520000|2021-09-20 14:52:00|929|924|929|924|929.1|924.1|928.9|923.9|5
1632149530000|2021-09-20 14:52:10|929.1|924.1|928.8|923.8|929.1|924.1|928.7|923.7|9
1632149540000|2021-09-20 14:52:20|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|3
1632149550000|2021-09-20 14:52:30|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|7
1632149560000|2021-09-20 14:52:40|928.5|923.5|927.8|922.8|928.5|923.5|927.8|922.8|6
1632149570000|2021-09-20 14:52:50|927.7|922.7|927.4|922.4|928|923|927.4|922.4|8
1632149580000|2021-09-20 14:53:00|927.9|922.9|928|923|928|923|927.9|922.9|2
1632149590000|2021-09-20 14:53:10|927.9|922.9|927.9|922.9|928|923|927.9|922.9|3
1632149600000|2021-09-20 14:53:20|928|923|928.3|923.3|928.3|923.3|928|923|3
1632149610000|2021-09-20 14:53:30|928.4|923.4|927.9|922.9|928.4|923.4|927.9|922.9|12
1632149620000|2021-09-20 14:53:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632149630000|2021-09-20 14:53:50|927.7|922.7|928.2|923.2|928.2|923.2|927.7|922.7|8
1632149640000|2021-09-20 14:54:00|928.1|923.1|928.3|923.3|928.4|923.4|928.1|923.1|7
1632149650000|2021-09-20 14:54:10|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632149660000|2021-09-20 14:54:20|927.7|922.7|927.5|922.5|927.8|922.8|927.5|922.5|4
1632149670000|2021-09-20 14:54:30|927.6|922.6|927.3|922.3|927.6|922.6|927.3|922.3|3
1632149680000|2021-09-20 14:54:40|927.2|922.2|926.7|921.7|927.2|922.2|926.7|921.7|9
1632149690000|2021-09-20 14:54:50|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1632149700000|2021-09-20 14:55:00|926.9|921.9|927.1|922.1|927.1|922.1|926.9|921.9|5
1632149710000|2021-09-20 14:55:10|927|922|927|922|927|922|926.9|921.9|9
1632149720000|2021-09-20 14:55:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632149730000|2021-09-20 14:55:30|927|922|927.1|922.1|927.1|922.1|927|922|12
1632149740000|2021-09-20 14:55:40|927|922|927|922|927|922|927|922|1
1632149750000|2021-09-20 14:55:50|927.1|922.1|927|922|927.2|922.2|927|922|4
1632149760000|2021-09-20 14:56:00|927.2|922.2|927|922|927.2|922.2|927|922|3
1632149770000|2021-09-20 14:56:10|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1632149780000|2021-09-20 14:56:20|927|922|926.2|921.2|927|922|926.2|921.2|12
1632149790000|2021-09-20 14:56:30|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1632149800000|2021-09-20 14:56:40|926|921|925.7|920.7|926|921|924.9|919.9|15
1632149810000|2021-09-20 14:56:50|925.6|920.6|925.1|920.1|925.7|920.7|924.8|919.8|14
1632149820000|2021-09-20 14:57:00|925|920|925.1|920.1|925.3|920.3|924.7|919.7|12
1632149830000|2021-09-20 14:57:10|925.2|920.2|925|920|925.2|920.2|925|920|3
1632149840000|2021-09-20 14:57:20|925.1|920.1|925|920|925.3|920.3|924.9|919.9|10
1632149850000|2021-09-20 14:57:30|924.9|919.9|924.5|919.5|925|920|924.5|919.5|6
1632149860000|2021-09-20 14:57:40|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632149870000|2021-09-20 14:57:50|924.4|919.4|924.1|919.1|924.4|919.4|924.1|919.1|3
1632149880000|2021-09-20 14:58:00|924.2|919.2|925.1|920.1|925.1|920.1|924.2|919.2|11
1632149890000|2021-09-20 14:58:10|925.3|920.3|925|920|925.3|920.3|925|920|4
1632149900000|2021-09-20 14:58:20|925.1|920.1|924.5|919.5|925.1|920.1|924.5|919.5|11
1632149910000|2021-09-20 14:58:30|924.4|919.4|924.6|919.6|924.7|919.7|924.3|919.3|6
1632149920000|2021-09-20 14:58:40|924.7|919.7|924.1|919.1|924.7|919.7|924|919|6
1632149930000|2021-09-20 14:58:50|924.3|919.3|924.6|919.6|925|920|924.3|919.3|12
1632149940000|2021-09-20 14:59:00|924.7|919.7|925.5|920.5|925.5|920.5|924.6|919.6|8
1632149950000|2021-09-20 14:59:10|925.4|920.4|925|920|925.5|920.5|924.7|919.7|19
1632149960000|2021-09-20 14:59:20|925.1|920.1|924.8|919.8|925.1|920.1|924.6|919.6|7
1632149970000|2021-09-20 14:59:30|925|920|925.3|920.3|925.3|920.3|925|920|4
1632149980000|2021-09-20 14:59:40|925.2|920.2|925|920|925.2|920.2|925|920|5
1632149990000|2021-09-20 14:59:50|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632150000000|2021-09-20 15:00:00|925.6|920.6|926|921|926.4|921.4|925.6|920.6|9
1632150010000|2021-09-20 15:00:10|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1632150030000|2021-09-20 15:00:30|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1632150060000|2021-09-20 15:01:00|926.2|921.2|926.9|921.9|927|922|926.2|921.2|9
1632150070000|2021-09-20 15:01:10|927|922|926.9|921.9|927|922|926.9|921.9|2
1632150090000|2021-09-20 15:01:30|927|922|927.8|922.8|928|923|926.9|921.9|14
1632150100000|2021-09-20 15:01:40|927.9|922.9|927.6|922.6|927.9|922.9|927.4|922.4|6
1632150150000|2021-09-20 15:02:30|927.7|922.7|928|923|928.1|923.1|927.7|922.7|4
1632150160000|2021-09-20 15:02:40|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|8
1632150170000|2021-09-20 15:02:50|927.8|922.8|927.4|922.4|927.8|922.8|927.3|922.3|11
1632150180000|2021-09-20 15:03:00|927.3|922.3|926.9|921.9|927.5|922.5|926.9|921.9|6
1632150190000|2021-09-20 15:03:10|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1632150200000|2021-09-20 15:03:20|926.8|921.8|926.4|921.4|926.8|921.8|926.4|921.4|7
1632150210000|2021-09-20 15:03:30|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|18
1632150220000|2021-09-20 15:03:40|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|23
1632150230000|2021-09-20 15:03:50|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|4
1632150240000|2021-09-20 15:04:00|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|2
1632150250000|2021-09-20 15:04:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1632150260000|2021-09-20 15:04:20|926.7|921.7|926.4|921.4|926.9|921.9|926.4|921.4|16
1632150270000|2021-09-20 15:04:30|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|16
1632150290000|2021-09-20 15:04:50|925.9|920.9|925.2|920.2|925.9|920.9|925.2|920.2|7
1632150300000|2021-09-20 15:05:00|925.3|920.3|925.5|920.5|925.9|920.9|925.3|920.3|14
1632150310000|2021-09-20 15:05:10|926.2|921.2|925.5|920.5|926.2|921.2|925.4|920.4|15
1632150320000|2021-09-20 15:05:20|925.4|920.4|925.5|920.5|925.7|920.7|925.4|920.4|5
1632150330000|2021-09-20 15:05:30|925.4|920.4|925.8|920.8|925.8|920.8|925.4|920.4|6
1632150340000|2021-09-20 15:05:40|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|6
1632150350000|2021-09-20 15:05:50|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632150360000|2021-09-20 15:06:00|925.2|920.2|925|920|925.3|920.3|924.8|919.8|8
1632150370000|2021-09-20 15:06:10|925.4|920.4|925|920|925.4|920.4|924.9|919.9|8
1632150380000|2021-09-20 15:06:20|925.1|920.1|924.9|919.9|925.1|920.1|924.9|919.9|2
1632150390000|2021-09-20 15:06:30|925|920|924.5|919.5|925|920|924.5|919.5|7
1632150400000|2021-09-20 15:06:40|924.4|919.4|924.9|919.9|925|920|924.3|919.3|9
1632150410000|2021-09-20 15:06:50|925|920|925.1|920.1|925.1|920.1|924.9|919.9|9
1632150420000|2021-09-20 15:07:00|925.5|920.5|925.5|920.5|925.7|920.7|925.2|920.2|7
1632150430000|2021-09-20 15:07:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632150440000|2021-09-20 15:07:20|925.9|920.9|926.2|921.2|926.2|921.2|925.9|920.9|7
1632150450000|2021-09-20 15:07:30|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1632150460000|2021-09-20 15:07:40|926|921|925.9|920.9|926|921|925.9|920.9|2
1632150480000|2021-09-20 15:08:00|926|921|926.2|921.2|926.2|921.2|926|921|10
1632150490000|2021-09-20 15:08:10|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|3
1632150500000|2021-09-20 15:08:20|926.1|921.1|926.6|921.6|926.7|921.7|926.1|921.1|7
1632150510000|2021-09-20 15:08:30|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1632150520000|2021-09-20 15:08:40|926.7|921.7|926.6|921.6|926.7|921.7|926.4|921.4|4
1632150530000|2021-09-20 15:08:50|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1632150540000|2021-09-20 15:09:00|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1632150550000|2021-09-20 15:09:10|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1632150560000|2021-09-20 15:09:20|925.9|920.9|926|921|926|921|925.9|920.9|2
1632150580000|2021-09-20 15:09:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632150590000|2021-09-20 15:09:50|925.6|920.6|925.4|920.4|925.6|920.6|925.4|920.4|2
1632150600000|2021-09-20 15:10:00|925.3|920.3|925.7|920.7|925.7|920.7|925|920|10
1632150610000|2021-09-20 15:10:10|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|3
1632150620000|2021-09-20 15:10:20|926|921|926.7|921.7|926.7|921.7|926|921|6
1632150630000|2021-09-20 15:10:30|927.1|922.1|927.6|922.6|927.6|922.6|927.1|922.1|4
1632150640000|2021-09-20 15:10:40|927.7|922.7|927.2|922.2|927.7|922.7|927|922|6
1632150650000|2021-09-20 15:10:50|927.1|922.1|927.3|922.3|927.3|922.3|927.1|922.1|3
1632150660000|2021-09-20 15:11:00|927.4|922.4|927.6|922.6|927.6|922.6|927.4|922.4|3
1632150670000|2021-09-20 15:11:10|927.8|922.8|928.2|923.2|928.3|923.3|927.8|922.8|4
1632150680000|2021-09-20 15:11:20|927.6|922.6|927.2|922.2|927.6|922.6|927.2|922.2|9
1632150700000|2021-09-20 15:11:40|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632150720000|2021-09-20 15:12:00|927.7|922.7|927.9|922.9|927.9|922.9|927.7|922.7|2
1632150730000|2021-09-20 15:12:10|928.1|923.1|927.9|922.9|928.5|923.5|927.9|922.9|6
1632150740000|2021-09-20 15:12:20|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|3
1632150760000|2021-09-20 15:12:40|928|923|927.3|922.3|928|923|926.9|921.9|9
1632150770000|2021-09-20 15:12:50|927.5|922.5|927.3|922.3|927.5|922.5|927.3|922.3|3
1632150780000|2021-09-20 15:13:00|927|922|927.2|922.2|927.6|922.6|927|922|9
1632150790000|2021-09-20 15:13:10|927.1|922.1|927|922|927.2|922.2|927|922|6
1632150800000|2021-09-20 15:13:20|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1632150810000|2021-09-20 15:13:30|927.6|922.6|927.4|922.4|927.6|922.6|927.4|922.4|9
1632150820000|2021-09-20 15:13:40|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|4
1632150830000|2021-09-20 15:13:50|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632150840000|2021-09-20 15:14:00|927.8|922.8|928.1|923.1|928.3|923.3|927.8|922.8|14
1632150850000|2021-09-20 15:14:10|928.2|923.2|928.1|923.1|928.2|923.2|928|923|14
1632150860000|2021-09-20 15:14:20|928|923|928|923|928.1|923.1|928|923|3
1632150880000|2021-09-20 15:14:40|927.9|922.9|927.7|922.7|927.9|922.9|927.7|922.7|3
1632150890000|2021-09-20 15:14:50|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632150900000|2021-09-20 15:15:00|927.6|922.6|927.3|922.3|927.7|922.7|927.3|922.3|5
1632150910000|2021-09-20 15:15:10|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1632150920000|2021-09-20 15:15:20|927.4|922.4|927.3|922.3|927.4|922.4|927.2|922.2|4
1632150940000|2021-09-20 15:15:40|927.4|922.4|927.2|922.2|927.4|922.4|927.2|922.2|5
1632150950000|2021-09-20 15:15:50|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|7
1632150960000|2021-09-20 15:16:00|927.2|922.2|927.5|922.5|927.5|922.5|927.2|922.2|6
1632150970000|2021-09-20 15:16:10|927.6|922.6|928.2|923.2|928.2|923.2|927.6|922.6|6
1632150980000|2021-09-20 15:16:20|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632150990000|2021-09-20 15:16:30|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|13
1632151000000|2021-09-20 15:16:40|927.6|922.6|927.6|922.6|927.6|922.6|927.5|922.5|17
1632151010000|2021-09-20 15:16:50|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1632151020000|2021-09-20 15:17:00|927.7|922.7|928.1|923.1|928.1|923.1|927.7|922.7|4
1632151030000|2021-09-20 15:17:10|928.2|923.2|927.9|922.9|928.2|923.2|927.9|922.9|5
1632151040000|2021-09-20 15:17:20|928|923|928|923|928|923|927.9|922.9|9
1632151050000|2021-09-20 15:17:30|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632151060000|2021-09-20 15:17:40|928.1|923.1|928.6|923.6|928.6|923.6|928.1|923.1|3
1632151070000|2021-09-20 15:17:50|928.5|923.5|928.2|923.2|928.5|923.5|928.1|923.1|6
1632151080000|2021-09-20 15:18:00|928.3|923.3|928.4|923.4|928.6|923.6|928.2|923.2|7
1632151090000|2021-09-20 15:18:10|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|3
1632151100000|2021-09-20 15:18:20|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1632151110000|2021-09-20 15:18:30|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|5
1632151120000|2021-09-20 15:18:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632151130000|2021-09-20 15:18:50|928|923|928|923|928.2|923.2|928|923|4
1632151140000|2021-09-20 15:19:00|928.1|923.1|928.3|923.3|928.6|923.6|928.1|923.1|7
1632151150000|2021-09-20 15:19:10|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|3
1632151160000|2021-09-20 15:19:20|928.1|923.1|927.9|922.9|928.1|923.1|927.9|922.9|2
1632151170000|2021-09-20 15:19:30|927.8|922.8|927.6|922.6|927.9|922.9|927.6|922.6|7
1632151180000|2021-09-20 15:19:40|927.7|922.7|927.5|922.5|927.7|922.7|927.3|922.3|6
1632151190000|2021-09-20 15:19:50|927.4|922.4|927.5|922.5|927.6|922.6|927.3|922.3|8
1632151200000|2021-09-20 15:20:00|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632151220000|2021-09-20 15:20:20|927.5|922.5|926.8|921.8|927.6|922.6|926.5|921.5|17
1632151230000|2021-09-20 15:20:30|926.9|921.9|927.2|922.2|927.4|922.4|926.7|921.7|10
1632151240000|2021-09-20 15:20:40|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1632151250000|2021-09-20 15:20:50|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|12
1632151260000|2021-09-20 15:21:00|927.5|922.5|927.2|922.2|927.5|922.5|927.1|922.1|9
1632151270000|2021-09-20 15:21:10|927.1|922.1|926.8|921.8|927.1|922.1|926.7|921.7|6
1632151280000|2021-09-20 15:21:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632151290000|2021-09-20 15:21:30|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|5
1632151300000|2021-09-20 15:21:40|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|7
1632151310000|2021-09-20 15:21:50|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|5
1632151320000|2021-09-20 15:22:00|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|3
1632151330000|2021-09-20 15:22:10|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|9
1632151350000|2021-09-20 15:22:30|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|3
1632151360000|2021-09-20 15:22:40|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|5
1632151380000|2021-09-20 15:23:00|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|4
1632151390000|2021-09-20 15:23:10|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1632151400000|2021-09-20 15:23:20|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|5
1632151410000|2021-09-20 15:23:30|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|7
1632151420000|2021-09-20 15:23:40|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1632151430000|2021-09-20 15:23:50|927.4|922.4|927.6|922.6|927.6|922.6|927.4|922.4|3
1632151440000|2021-09-20 15:24:00|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|3
1632151450000|2021-09-20 15:24:10|927.6|922.6|927.4|922.4|927.6|922.6|927.4|922.4|3
1632151460000|2021-09-20 15:24:20|927.3|922.3|927|922|927.3|922.3|927|922|2
1632151470000|2021-09-20 15:24:30|927.1|922.1|927.2|922.2|927.2|922.2|927|922|9
1632151480000|2021-09-20 15:24:40|927.1|922.1|927|922|927.1|922.1|927|922|8
1632151490000|2021-09-20 15:24:50|927.1|922.1|927.3|922.3|927.3|922.3|927|922|5
1632151500000|2021-09-20 15:25:00|927.4|922.4|927.3|922.3|927.6|922.6|927.3|922.3|4
1632151510000|2021-09-20 15:25:10|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1632151520000|2021-09-20 15:25:20|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632151530000|2021-09-20 15:25:30|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1632151540000|2021-09-20 15:25:40|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|18
1632151550000|2021-09-20 15:25:50|927.3|922.3|927.1|922.1|927.3|922.3|927.1|922.1|7
1632151560000|2021-09-20 15:26:00|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1632151570000|2021-09-20 15:26:10|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|6
1632151580000|2021-09-20 15:26:20|927.5|922.5|927.1|922.1|927.5|922.5|927.1|922.1|3
1632151600000|2021-09-20 15:26:40|927.2|922.2|927.2|922.2|927.3|922.3|927.2|922.2|7
1632151610000|2021-09-20 15:26:50|927.1|922.1|926.9|921.9|927.2|922.2|926.9|921.9|6
1632151620000|2021-09-20 15:27:00|927|922|927.1|922.1|927.1|922.1|927|922|12
1632151630000|2021-09-20 15:27:10|927|922|926.6|921.6|927.1|922.1|926.6|921.6|6
1632151640000|2021-09-20 15:27:20|926.5|921.5|925.8|920.8|926.5|921.5|925.7|920.7|15
1632151650000|2021-09-20 15:27:30|925.9|920.9|926|921|926|921|925.8|920.8|4
1632151670000|2021-09-20 15:27:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632151680000|2021-09-20 15:28:00|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1632151700000|2021-09-20 15:28:20|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632151720000|2021-09-20 15:28:40|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1632151740000|2021-09-20 15:29:00|926.9|921.9|926.7|921.7|926.9|921.9|926.6|921.6|5
1632151750000|2021-09-20 15:29:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1632151760000|2021-09-20 15:29:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1632151770000|2021-09-20 15:29:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632151780000|2021-09-20 15:29:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1632151790000|2021-09-20 15:29:50|926.6|921.6|926.5|921.5|926.6|921.6|926.1|921.1|14
1632151800000|2021-09-20 15:30:00|926.6|921.6|927.1|922.1|927.1|922.1|926.6|921.6|6
1632151810000|2021-09-20 15:30:10|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1632151820000|2021-09-20 15:30:20|927|922|926.5|921.5|927|922|926.5|921.5|6
1632151830000|2021-09-20 15:30:30|926.4|921.4|926.2|921.2|926.4|921.4|926.2|921.2|3
1632151840000|2021-09-20 15:30:40|926.1|921.1|926|921|926.1|921.1|925.9|920.9|3
1632151850000|2021-09-20 15:30:50|926.1|921.1|925.9|920.9|926.1|921.1|925.9|920.9|2
1632151860000|2021-09-20 15:31:00|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632151870000|2021-09-20 15:31:10|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632151890000|2021-09-20 15:31:30|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632151900000|2021-09-20 15:31:40|926.2|921.2|926.5|921.5|926.5|921.5|926.2|921.2|4
1632151910000|2021-09-20 15:31:50|926.6|921.6|926.4|921.4|926.6|921.6|926.4|921.4|3
1632151920000|2021-09-20 15:32:00|926.3|921.3|926.5|921.5|926.5|921.5|926.3|921.3|7
1632151930000|2021-09-20 15:32:10|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1632151940000|2021-09-20 15:32:20|926.5|921.5|926.3|921.3|926.6|921.6|926.3|921.3|9
1632151960000|2021-09-20 15:32:40|926.2|921.2|926|921|926.2|921.2|926|921|2
1632151970000|2021-09-20 15:32:50|925.8|920.8|925.8|920.8|925.8|920.8|925.6|920.6|4
1632151980000|2021-09-20 15:33:00|925.7|920.7|925.1|920.1|926.1|921.1|925|920|14
1632151990000|2021-09-20 15:33:10|925.2|920.2|924.7|919.7|925.2|920.2|924.6|919.6|6
1632152000000|2021-09-20 15:33:20|924.8|919.8|925.1|920.1|925.1|920.1|924.7|919.7|3
1632152010000|2021-09-20 15:33:30|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632152020000|2021-09-20 15:33:40|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|5
1632152030000|2021-09-20 15:33:50|925|920|925|920|925|920|925|920|1
1632152040000|2021-09-20 15:34:00|924.5|919.5|924.9|919.9|924.9|919.9|924.5|919.5|10
1632152070000|2021-09-20 15:34:30|924.6|919.6|923.9|918.9|924.6|919.6|923.9|918.9|12
1632152080000|2021-09-20 15:34:40|924|919|924.4|919.4|924.4|919.4|924|919|2
1632152090000|2021-09-20 15:34:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1632152100000|2021-09-20 15:35:00|924.9|919.9|924.9|919.9|925|920|924.8|919.8|4
1632152110000|2021-09-20 15:35:10|925|920|925|920|925|920|924.8|919.8|4
1632152120000|2021-09-20 15:35:20|924.9|919.9|925.1|920.1|925.2|920.2|924.9|919.9|12
1632152130000|2021-09-20 15:35:30|925|920|925.1|920.1|925.1|920.1|925|920|2
1632152140000|2021-09-20 15:35:40|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632152150000|2021-09-20 15:35:50|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1632152160000|2021-09-20 15:36:00|924.9|919.9|925|920|925|920|924.9|919.9|2
1632152170000|2021-09-20 15:36:10|925.1|920.1|925|920|925.1|920.1|925|920|10
1632152180000|2021-09-20 15:36:20|925.1|920.1|925.1|920.1|925.1|920.1|925|920|19
1632152190000|2021-09-20 15:36:30|925|920|924.8|919.8|925|920|924.7|919.7|9
1632152200000|2021-09-20 15:36:40|924.9|919.9|924.6|919.6|924.9|919.9|924.5|919.5|16
1632152210000|2021-09-20 15:36:50|924.7|919.7|923.9|918.9|924.8|919.8|923.9|918.9|5
1632152220000|2021-09-20 15:37:00|924|919|923.9|918.9|924|919|923.9|918.9|2
1632152230000|2021-09-20 15:37:10|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632152240000|2021-09-20 15:37:20|923.7|918.7|923.5|918.5|923.8|918.8|923.5|918.5|3
1632152280000|2021-09-20 15:38:00|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632152300000|2021-09-20 15:38:20|924|919|924.2|919.2|924.4|919.4|924|919|6
1632152310000|2021-09-20 15:38:30|924.3|919.3|923.9|918.9|924.3|919.3|923.8|918.8|7
1632152320000|2021-09-20 15:38:40|924|919|924|919|924|919|924|919|1
1632152340000|2021-09-20 15:39:00|924.1|919.1|924.2|919.2|924.3|919.3|924.1|919.1|4
1632152370000|2021-09-20 15:39:30|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632152380000|2021-09-20 15:39:40|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|3
1632152400000|2021-09-20 15:40:00|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1632152430000|2021-09-20 15:40:30|924.9|919.9|924.2|919.2|924.9|919.9|924.2|919.2|6
1632152440000|2021-09-20 15:40:40|924.1|919.1|924|919|924.1|919.1|923.7|918.7|4
1632152450000|2021-09-20 15:40:50|924.1|919.1|924|919|924.1|919.1|923.9|918.9|4
1632152460000|2021-09-20 15:41:00|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632152470000|2021-09-20 15:41:10|924|919|924.3|919.3|924.4|919.4|924|919|7
1632152480000|2021-09-20 15:41:20|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|4
1632152490000|2021-09-20 15:41:30|924.2|919.2|924.5|919.5|924.5|919.5|924.2|919.2|3
1632152500000|2021-09-20 15:41:40|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|9
1632152510000|2021-09-20 15:41:50|924.5|919.5|924.2|919.2|924.6|919.6|924.2|919.2|10
1632152520000|2021-09-20 15:42:00|924.3|919.3|924.7|919.7|924.7|919.7|924.2|919.2|9
1632152530000|2021-09-20 15:42:10|924.6|919.6|924.3|919.3|924.6|919.6|923.8|918.8|9
1632152540000|2021-09-20 15:42:20|924|919|923.8|918.8|924|919|923.7|918.7|8
1632152550000|2021-09-20 15:42:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632152560000|2021-09-20 15:42:40|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|4
1632152570000|2021-09-20 15:42:50|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632152580000|2021-09-20 15:43:00|923.8|918.8|924|919|924|919|923.7|918.7|4
1632152590000|2021-09-20 15:43:10|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1632152600000|2021-09-20 15:43:20|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|6
1632152610000|2021-09-20 15:43:30|924.3|919.3|924.2|919.2|924.4|919.4|924.2|919.2|10
1632152630000|2021-09-20 15:43:50|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632152640000|2021-09-20 15:44:00|924|919|924|919|924|919|924|919|1
1632152660000|2021-09-20 15:44:20|923.9|918.9|924|919|924|919|923.8|918.8|5
1632152670000|2021-09-20 15:44:30|923.9|918.9|924.2|919.2|924.2|919.2|923.9|918.9|5
1632152680000|2021-09-20 15:44:40|924|919|924|919|924|919|923.9|918.9|13
1632152690000|2021-09-20 15:44:50|923.9|918.9|923.9|918.9|924|919|923.9|918.9|11
1632152710000|2021-09-20 15:45:10|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1632152720000|2021-09-20 15:45:20|923.8|918.8|923.7|918.7|923.9|918.9|923.7|918.7|5
1632152740000|2021-09-20 15:45:40|923.6|918.6|922.8|917.8|923.6|918.6|922.8|917.8|5
1632152750000|2021-09-20 15:45:50|922.6|917.6|922.4|917.4|922.6|917.6|922.4|917.4|3
1632152760000|2021-09-20 15:46:00|922.5|917.5|922.1|917.1|922.5|917.5|922.1|917.1|3
1632152770000|2021-09-20 15:46:10|921.8|916.8|921.8|916.8|922|917|921.7|916.7|12
1632152780000|2021-09-20 15:46:20|921.6|916.6|922|917|922.1|917.1|921.5|916.5|11
1632152790000|2021-09-20 15:46:30|922.1|917.1|921.8|916.8|922.2|917.2|921.8|916.8|3
1632152800000|2021-09-20 15:46:40|921.9|916.9|922|917|922|917|921.8|916.8|8
1632152810000|2021-09-20 15:46:50|922.1|917.1|922.4|917.4|922.4|917.4|922.1|917.1|3
1632152820000|2021-09-20 15:47:00|922.2|917.2|921.8|916.8|922.4|917.4|921.8|916.8|7
1632152830000|2021-09-20 15:47:10|921.6|916.6|921.3|916.3|921.6|916.6|921.3|916.3|3
1632152840000|2021-09-20 15:47:20|921.4|916.4|921.4|916.4|921.4|916.4|921.3|916.3|5
1632152850000|2021-09-20 15:47:30|921.3|916.3|921|916|921.4|916.4|921|916|11
1632152860000|2021-09-20 15:47:40|921.2|916.2|921.2|916.2|921.3|916.3|921.1|916.1|5
1632152870000|2021-09-20 15:47:50|921.3|916.3|921.1|916.1|921.3|916.3|921.1|916.1|4
1632152880000|2021-09-20 15:48:00|921|916|921.4|916.4|921.4|916.4|921|916|7
1632152890000|2021-09-20 15:48:10|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1632152900000|2021-09-20 15:48:20|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632152910000|2021-09-20 15:48:30|921.6|916.6|921.6|916.6|921.6|916.6|921.5|916.5|15
1632152920000|2021-09-20 15:48:40|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|6
1632152930000|2021-09-20 15:48:50|921.7|916.7|921.7|916.7|921.7|916.7|921.6|916.6|3
1632152940000|2021-09-20 15:49:00|921.9|916.9|921.8|916.8|921.9|916.9|921.8|916.8|8
1632152950000|2021-09-20 15:49:10|921.7|916.7|921.4|916.4|921.7|916.7|921.3|916.3|5
1632152960000|2021-09-20 15:49:20|921.3|916.3|921.1|916.1|921.3|916.3|921.1|916.1|3
1632152970000|2021-09-20 15:49:30|921|916|921.1|916.1|921.1|916.1|921|916|4
1632152980000|2021-09-20 15:49:40|921|916|921.1|916.1|921.1|916.1|921|916|4
1632152990000|2021-09-20 15:49:50|920.9|915.9|920.6|915.6|920.9|915.9|920.5|915.5|4
1632153000000|2021-09-20 15:50:00|920.8|915.8|920.9|915.9|921|916|920.6|915.6|12
1632153010000|2021-09-20 15:50:10|920.8|915.8|920.3|915.3|920.9|915.9|920|915|14
1632153020000|2021-09-20 15:50:20|920.4|915.4|920.7|915.7|920.7|915.7|920.3|915.3|5
1632153030000|2021-09-20 15:50:30|920.9|915.9|920.9|915.9|920.9|915.9|920.8|915.8|13
1632153040000|2021-09-20 15:50:40|920.8|915.8|920.9|915.9|920.9|915.9|920.8|915.8|20
1632153050000|2021-09-20 15:50:50|920.8|915.8|920.8|915.8|920.9|915.9|920.8|915.8|19
1632153060000|2021-09-20 15:51:00|920.9|915.9|920.6|915.6|921|916|920.6|915.6|6
1632153070000|2021-09-20 15:51:10|920.5|915.5|920.9|915.9|920.9|915.9|920.5|915.5|3
1632153080000|2021-09-20 15:51:20|920.8|915.8|920.8|915.8|920.9|915.9|920.8|915.8|3
1632153090000|2021-09-20 15:51:30|920.6|915.6|920.3|915.3|920.6|915.6|920|915|9
1632153100000|2021-09-20 15:51:40|920.2|915.2|920.3|915.3|920.3|915.3|920.2|915.2|2
1632153110000|2021-09-20 15:51:50|920.2|915.2|920.3|915.3|920.5|915.5|920.2|915.2|15
1632153120000|2021-09-20 15:52:00|920.4|915.4|920.1|915.1|920.4|915.4|920.1|915.1|19
1632153130000|2021-09-20 15:52:10|920.3|915.3|920.6|915.6|920.6|915.6|920.3|915.3|3
1632153140000|2021-09-20 15:52:20|920.7|915.7|920.7|915.7|920.7|915.7|920.6|915.6|3
1632153150000|2021-09-20 15:52:30|920.6|915.6|921.1|916.1|921.3|916.3|920.3|915.3|13
1632153160000|2021-09-20 15:52:40|921.5|916.5|921.9|916.9|921.9|916.9|921.5|916.5|4
1632153170000|2021-09-20 15:52:50|921.8|916.8|921.7|916.7|921.9|916.9|921.7|916.7|10
1632153180000|2021-09-20 15:53:00|921.8|916.8|921.8|916.8|921.9|916.9|921.8|916.8|3
1632153200000|2021-09-20 15:53:20|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632153230000|2021-09-20 15:53:50|922.4|917.4|922.4|917.4|922.5|917.5|922.4|917.4|5
1632153240000|2021-09-20 15:54:00|922.5|917.5|922|917|922.5|917.5|922|917|4
1632153260000|2021-09-20 15:54:20|921.6|916.6|921.7|916.7|921.8|916.8|921.6|916.6|4
1632153270000|2021-09-20 15:54:30|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|4
1632153280000|2021-09-20 15:54:40|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1632153290000|2021-09-20 15:54:50|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632153330000|2021-09-20 15:55:30|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1632153350000|2021-09-20 15:55:50|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632153360000|2021-09-20 15:56:00|921.5|916.5|921|916|921.5|916.5|921|916|7
1632153370000|2021-09-20 15:56:10|921.1|916.1|921.1|916.1|921.1|916.1|921|916|3
1632153380000|2021-09-20 15:56:20|921|916|920.8|915.8|921|916|920.3|915.3|8
1632153390000|2021-09-20 15:56:30|920.6|915.6|920.7|915.7|920.9|915.9|920.6|915.6|8
1632153400000|2021-09-20 15:56:40|920.8|915.8|920.8|915.8|920.9|915.9|920.8|915.8|3
1632153420000|2021-09-20 15:57:00|920.9|915.9|921.3|916.3|921.4|916.4|920.9|915.9|7
1632153430000|2021-09-20 15:57:10|921|916|920.9|915.9|921.1|916.1|920.9|915.9|4
1632153440000|2021-09-20 15:57:20|921|916|920.8|915.8|921|916|920.8|915.8|3
1632153470000|2021-09-20 15:57:50|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1632153480000|2021-09-20 15:58:00|920.8|915.8|920.9|915.9|920.9|915.9|920.8|915.8|10
1632153490000|2021-09-20 15:58:10|920.8|915.8|920.9|915.9|920.9|915.9|920.8|915.8|2
1632153510000|2021-09-20 15:58:30|921|916|921|916|921|916|921|916|1
1632153520000|2021-09-20 15:58:40|921.1|916.1|921.3|916.3|921.3|916.3|921.1|916.1|3
1632153530000|2021-09-20 15:58:50|921.4|916.4|921.4|916.4|921.4|916.4|921.3|916.3|3
1632153540000|2021-09-20 15:59:00|921.3|916.3|921.2|916.2|921.3|916.3|921|916|10
1632153550000|2021-09-20 15:59:10|921.1|916.1|921.2|916.2|921.2|916.2|921.1|916.1|6
1632153560000|2021-09-20 15:59:20|921|916|921.1|916.1|921.1|916.1|921|916|2
1632153570000|2021-09-20 15:59:30|921|916|921.2|916.2|921.2|916.2|921|916|3
1632153580000|2021-09-20 15:59:40|921.1|916.1|921.1|916.1|921.1|916.1|921|916|3
1632153590000|2021-09-20 15:59:50|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|2
1632153600000|2021-09-20 16:00:00|921.6|916.6|921.5|916.5|921.6|916.6|921.4|916.4|4
1632153610000|2021-09-20 16:00:10|921.4|916.4|921.4|916.4|921.5|916.5|921.4|916.4|3
1632153620000|2021-09-20 16:00:20|920.9|915.9|920.9|915.9|920.9|915.9|920.6|915.6|4
1632153630000|2021-09-20 16:00:30|920.8|915.8|921.1|916.1|921.3|916.3|920.8|915.8|10
1632153640000|2021-09-20 16:00:40|921|916|921.1|916.1|921.1|916.1|921|916|2
1632153650000|2021-09-20 16:00:50|921|916|921.1|916.1|921.1|916.1|921|916|4
1632153660000|2021-09-20 16:01:00|920.9|915.9|920.9|915.9|921|916|920.6|915.6|7
1632153700000|2021-09-20 16:01:40|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1632153710000|2021-09-20 16:01:50|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|13
1632153720000|2021-09-20 16:02:00|920.4|915.4|920.7|915.7|920.7|915.7|920.4|915.4|8
1632153730000|2021-09-20 16:02:10|920.6|915.6|920.6|915.6|920.7|915.7|920.6|915.6|3
1632153740000|2021-09-20 16:02:20|920.7|915.7|920.8|915.8|920.8|915.8|920.7|915.7|2
1632153750000|2021-09-20 16:02:30|920.6|915.6|920.6|915.6|920.6|915.6|920.5|915.5|3
1632153770000|2021-09-20 16:02:50|920.7|915.7|920.6|915.6|920.8|915.8|920.6|915.6|11
1632153780000|2021-09-20 16:03:00|920.7|915.7|921|916|921.1|916.1|920.7|915.7|12
1632153790000|2021-09-20 16:03:10|920.9|915.9|920.7|915.7|921|916|920.6|915.6|12
1632153800000|2021-09-20 16:03:20|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1632153810000|2021-09-20 16:03:30|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1632153820000|2021-09-20 16:03:40|920.5|915.5|920.4|915.4|920.6|915.6|920.4|915.4|16
1632153830000|2021-09-20 16:03:50|920.2|915.2|920.3|915.3|920.3|915.3|920.2|915.2|2
1632153840000|2021-09-20 16:04:00|920.2|915.2|920.3|915.3|920.3|915.3|920.2|915.2|2
1632153850000|2021-09-20 16:04:10|920.2|915.2|920.5|915.5|920.5|915.5|920.1|915.1|9
1632153860000|2021-09-20 16:04:20|920.4|915.4|920.3|915.3|920.5|915.5|920.2|915.2|7
1632153870000|2021-09-20 16:04:30|920.2|915.2|920.2|915.2|920.3|915.3|920.2|915.2|13
1632153880000|2021-09-20 16:04:40|920.3|915.3|920.3|915.3|920.3|915.3|920.2|915.2|3
1632153890000|2021-09-20 16:04:50|920.2|915.2|920.2|915.2|920.3|915.3|920.2|915.2|7
1632153900000|2021-09-20 16:05:00|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|6
1632153910000|2021-09-20 16:05:10|920.3|915.3|920.4|915.4|920.5|915.5|920.3|915.3|4
1632153920000|2021-09-20 16:05:20|920.5|915.5|920.3|915.3|920.5|915.5|920.3|915.3|11
1632153930000|2021-09-20 16:05:30|920.2|915.2|919.3|914.3|920.3|915.3|919.3|914.3|7
1632153940000|2021-09-20 16:05:40|919.2|914.2|919.2|914.2|919.4|914.4|919.2|914.2|11
1632153950000|2021-09-20 16:05:50|918.9|913.9|918.5|913.5|919|914|918.5|913.5|8
1632153960000|2021-09-20 16:06:00|918.6|913.6|918.5|913.5|919.2|914.2|918.1|913.1|17
1632153970000|2021-09-20 16:06:10|918.6|913.6|919.2|914.2|919.2|914.2|918.5|913.5|9
1632153980000|2021-09-20 16:06:20|918.8|913.8|918.9|913.9|918.9|913.9|918.7|913.7|6
1632153990000|2021-09-20 16:06:30|919.1|914.1|919.1|914.1|919.2|914.2|919.1|914.1|3
1632154000000|2021-09-20 16:06:40|918.9|913.9|918.9|913.9|918.9|913.9|918.9|913.9|1
1632154010000|2021-09-20 16:06:50|918.6|913.6|918.5|913.5|918.6|913.6|918.5|913.5|2
1632154020000|2021-09-20 16:07:00|918.6|913.6|918.5|913.5|918.9|913.9|918.4|913.4|8
1632154030000|2021-09-20 16:07:10|918.4|913.4|918.6|913.6|918.6|913.6|918.4|913.4|3
1632154040000|2021-09-20 16:07:20|918.7|913.7|918.2|913.2|918.8|913.8|918.2|913.2|8
1632154050000|2021-09-20 16:07:30|918.3|913.3|918.2|913.2|918.3|913.3|917.8|912.8|5
1632154060000|2021-09-20 16:07:40|918.3|913.3|918.4|913.4|918.4|913.4|918.3|913.3|2
1632154070000|2021-09-20 16:07:50|918.3|913.3|918.3|913.3|918.3|913.3|918.3|913.3|1
1632154080000|2021-09-20 16:08:00|918.4|913.4|917.7|912.7|918.5|913.5|917.7|912.7|7
1632154090000|2021-09-20 16:08:10|917.8|912.8|917.7|912.7|917.8|912.8|917.6|912.6|8
1632154100000|2021-09-20 16:08:20|917.5|912.5|917.2|912.2|917.5|912.5|917.2|912.2|13
1632154110000|2021-09-20 16:08:30|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632154130000|2021-09-20 16:08:50|917.2|912.2|917.1|912.1|917.2|912.2|917.1|912.1|2
1632154140000|2021-09-20 16:09:00|917|912|916.8|911.8|917|912|916.8|911.8|3
1632154150000|2021-09-20 16:09:10|916.6|911.6|916.4|911.4|916.6|911.6|916.2|911.2|16
1632154160000|2021-09-20 16:09:20|916.2|911.2|916.2|911.2|916.3|911.3|915.6|910.6|11
1632154170000|2021-09-20 16:09:30|916.1|911.1|916.2|911.2|916.4|911.4|916.1|911.1|8
1632154180000|2021-09-20 16:09:40|916.1|911.1|915.7|910.7|916.1|911.1|915.7|910.7|12
1632154190000|2021-09-20 16:09:50|915.6|910.6|915.4|910.4|915.7|910.7|915.4|910.4|10
1632154200000|2021-09-20 16:10:00|915.6|910.6|915.9|910.9|916.2|911.2|915.6|910.6|8
1632154220000|2021-09-20 16:10:20|915.7|910.7|915.5|910.5|915.7|910.7|915.5|910.5|5
1632154230000|2021-09-20 16:10:30|915.4|910.4|915.8|910.8|915.8|910.8|915.4|910.4|8
1632154240000|2021-09-20 16:10:40|915.7|910.7|915.9|910.9|915.9|910.9|915.7|910.7|5
1632154250000|2021-09-20 16:10:50|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1632154260000|2021-09-20 16:11:00|915.7|910.7|915.6|910.6|915.8|910.8|915.5|910.5|6
1632154270000|2021-09-20 16:11:10|915.7|910.7|916|911|916|911|915.7|910.7|3
1632154280000|2021-09-20 16:11:20|916.3|911.3|916.9|911.9|916.9|911.9|916.3|911.3|6
1632154290000|2021-09-20 16:11:30|916.5|911.5|916.6|911.6|916.6|911.6|916.5|911.5|2
1632154300000|2021-09-20 16:11:40|916.8|911.8|916.8|911.8|916.8|911.8|916.8|911.8|1
1632154310000|2021-09-20 16:11:50|916.9|911.9|916.9|911.9|916.9|911.9|916.9|911.9|1
1632154320000|2021-09-20 16:12:00|917|912|917.4|912.4|917.4|912.4|917|912|5
1632154330000|2021-09-20 16:12:10|917.3|912.3|917.2|912.2|917.4|912.4|917.1|912.1|5
1632154340000|2021-09-20 16:12:20|917.1|912.1|917.4|912.4|917.5|912.5|917.1|912.1|9
1632154350000|2021-09-20 16:12:30|917.5|912.5|916.8|911.8|917.5|912.5|916.8|911.8|8
1632154360000|2021-09-20 16:12:40|916.9|911.9|917.2|912.2|917.3|912.3|916.8|911.8|8
1632154370000|2021-09-20 16:12:50|917.1|912.1|917.3|912.3|917.3|912.3|917.1|912.1|3
1632154380000|2021-09-20 16:13:00|917.4|912.4|916.7|911.7|917.5|912.5|916.7|911.7|7
1632154390000|2021-09-20 16:13:10|916.9|911.9|917.2|912.2|917.2|912.2|916.9|911.9|2
1632154400000|2021-09-20 16:13:20|916.9|911.9|916.8|911.8|916.9|911.9|916.8|911.8|2
1632154410000|2021-09-20 16:13:30|916.9|911.9|916.7|911.7|916.9|911.9|916.7|911.7|4
1632154420000|2021-09-20 16:13:40|916.8|911.8|916.9|911.9|916.9|911.9|916.6|911.6|6
1632154430000|2021-09-20 16:13:50|917|912|916.8|911.8|917|912|916.8|911.8|5
1632154440000|2021-09-20 16:14:00|916.9|911.9|917|912|917|912|916.9|911.9|4
1632154450000|2021-09-20 16:14:10|916.8|911.8|916.8|911.8|917|912|916.8|911.8|5
1632154460000|2021-09-20 16:14:20|916.9|911.9|917|912|917|912|916.8|911.8|4
1632154470000|2021-09-20 16:14:30|917.1|912.1|916.6|911.6|917.1|912.1|916.6|911.6|6
1632154480000|2021-09-20 16:14:40|916.7|911.7|916|911|916.7|911.7|916|911|8
1632154490000|2021-09-20 16:14:50|915.8|910.8|915.8|910.8|916.1|911.1|915.8|910.8|12
1632154500000|2021-09-20 16:15:00|915.7|910.7|915.5|910.5|915.9|910.9|915.2|910.2|14
1632154510000|2021-09-20 16:15:10|915.4|910.4|917|912|917|912|915.4|910.4|12
1632154520000|2021-09-20 16:15:20|916.9|911.9|916.8|911.8|916.9|911.9|916.8|911.8|2
1632154550000|2021-09-20 16:15:50|916.7|911.7|916.8|911.8|916.8|911.8|916.7|911.7|6
1632154560000|2021-09-20 16:16:00|916.9|911.9|917.1|912.1|917.1|912.1|916.9|911.9|3
1632154570000|2021-09-20 16:16:10|917|912|916.5|911.5|917|912|916.4|911.4|4
1632154580000|2021-09-20 16:16:20|916.7|911.7|916.7|911.7|916.8|911.8|916.7|911.7|11
1632154590000|2021-09-20 16:16:30|916.6|911.6|916.4|911.4|916.6|911.6|916.4|911.4|2
1632154600000|2021-09-20 16:16:40|916.3|911.3|915.6|910.6|916.3|911.3|915.6|910.6|2
1632154610000|2021-09-20 16:16:50|915.5|910.5|915.3|910.3|915.6|910.6|915.3|910.3|6
1632154620000|2021-09-20 16:17:00|915.4|910.4|916|911|916|911|915.3|910.3|10
1632154630000|2021-09-20 16:17:10|915.9|910.9|916|911|916|911|915.9|910.9|2
1632154640000|2021-09-20 16:17:20|915.9|910.9|915.6|910.6|916|911|915.6|910.6|8
1632154650000|2021-09-20 16:17:30|915.4|910.4|915.5|910.5|915.5|910.5|915.3|910.3|4
1632154660000|2021-09-20 16:17:40|915.3|910.3|914.6|909.6|915.3|910.3|914.6|909.6|7
1632154680000|2021-09-20 16:18:00|914.5|909.5|915|910|915.1|910.1|914.5|909.5|9
1632154690000|2021-09-20 16:18:10|914.7|909.7|915.2|910.2|915.2|910.2|914.7|909.7|7
1632154700000|2021-09-20 16:18:20|915.3|910.3|915.4|910.4|915.4|910.4|915.3|910.3|2
1632154710000|2021-09-20 16:18:30|915.5|910.5|915.4|910.4|915.5|910.5|915.4|910.4|16
1632154720000|2021-09-20 16:18:40|915.5|910.5|915.5|910.5|915.5|910.5|915.4|910.4|13
1632154730000|2021-09-20 16:18:50|915.7|910.7|915.3|910.3|915.7|910.7|915.3|910.3|7
1632154740000|2021-09-20 16:19:00|915.4|910.4|915.8|910.8|915.8|910.8|915.3|910.3|6
1632154750000|2021-09-20 16:19:10|915.7|910.7|915.7|910.7|915.8|910.8|915.7|910.7|3
1632154760000|2021-09-20 16:19:20|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632154780000|2021-09-20 16:19:40|915.3|910.3|915.3|910.3|915.3|910.3|915.1|910.1|4
1632154790000|2021-09-20 16:19:50|915.1|910.1|915.3|910.3|915.3|910.3|915.1|910.1|7
1632154800000|2021-09-20 16:20:00|915.6|910.6|915.7|910.7|915.7|910.7|915.5|910.5|3
1632154810000|2021-09-20 16:20:10|915.8|910.8|915.8|910.8|915.8|910.8|915.7|910.7|19
1632154820000|2021-09-20 16:20:20|915.7|910.7|915.9|910.9|915.9|910.9|915.7|910.7|9
1632154830000|2021-09-20 16:20:30|916|911|915.9|910.9|916|911|915.9|910.9|6
1632154850000|2021-09-20 16:20:50|916|911|915.9|910.9|916|911|915.9|910.9|2
1632154860000|2021-09-20 16:21:00|915.8|910.8|916|911|916|911|915.8|910.8|7
1632154870000|2021-09-20 16:21:10|915.9|910.9|915.9|910.9|916|911|915.8|910.8|15
1632154880000|2021-09-20 16:21:20|916|911|915.8|910.8|916|911|915.8|910.8|3
1632154890000|2021-09-20 16:21:30|915.5|910.5|915.5|910.5|915.6|910.6|915.5|910.5|3
1632154900000|2021-09-20 16:21:40|915.3|910.3|915.1|910.1|915.3|910.3|915.1|910.1|9
1632154910000|2021-09-20 16:21:50|915.3|910.3|915.2|910.2|915.6|910.6|915.1|910.1|7
1632154920000|2021-09-20 16:22:00|915.4|910.4|915.4|910.4|915.5|910.5|915.4|910.4|21
1632154930000|2021-09-20 16:22:10|915.3|910.3|915.3|910.3|915.3|910.3|915.2|910.2|3
1632154940000|2021-09-20 16:22:20|915.2|910.2|915|910|915.2|910.2|915|910|3
1632154960000|2021-09-20 16:22:40|914.9|909.9|914.9|909.9|914.9|909.9|914.9|909.9|1
1632154970000|2021-09-20 16:22:50|914.8|909.8|914.7|909.7|914.8|909.8|914.7|909.7|2
1632154980000|2021-09-20 16:23:00|914.8|909.8|914.9|909.9|915|910|914.8|909.8|7
1632154990000|2021-09-20 16:23:10|914.8|909.8|914.7|909.7|914.8|909.8|914.7|909.7|2
1632155000000|2021-09-20 16:23:20|914.6|909.6|914.4|909.4|914.6|909.6|914.4|909.4|7
1632155010000|2021-09-20 16:23:30|914.5|909.5|914.4|909.4|914.5|909.5|914.4|909.4|2
1632155020000|2021-09-20 16:23:40|914.1|909.1|913.8|908.8|914.1|909.1|913.8|908.8|3
1632155030000|2021-09-20 16:23:50|913.7|908.7|913.5|908.5|913.8|908.8|913.5|908.5|3
1632155040000|2021-09-20 16:24:00|913.6|908.6|914|909|914|909|913.6|908.6|8
1632155050000|2021-09-20 16:24:10|914.2|909.2|913.6|908.6|914.4|909.4|913.6|908.6|9
1632155060000|2021-09-20 16:24:20|913.5|908.5|913.5|908.5|913.5|908.5|913.5|908.5|1
1632155070000|2021-09-20 16:24:30|913|908|911|906|913|908|910.5|905.5|11
1632155080000|2021-09-20 16:24:40|911.8|906.8|912.8|907.8|912.8|907.8|911.6|906.6|14
1632155090000|2021-09-20 16:24:50|912.6|907.6|911.3|906.3|912.6|907.6|911.3|906.3|5
1632155100000|2021-09-20 16:25:00|911.1|906.1|911.3|906.3|911.4|906.4|910.8|905.8|17
1632155110000|2021-09-20 16:25:10|910.8|905.8|910.5|905.5|910.8|905.8|910.5|905.5|2
1632155120000|2021-09-20 16:25:20|909.6|904.6|910.1|905.1|910.3|905.3|909.6|904.6|7
1632155130000|2021-09-20 16:25:30|910.2|905.2|910.9|905.9|910.9|905.9|910.2|905.2|6
1632155140000|2021-09-20 16:25:40|910.6|905.6|909.4|904.4|910.6|905.6|909.3|904.3|9
1632155150000|2021-09-20 16:25:50|909.3|904.3|910.4|905.4|910.4|905.4|909.1|904.1|14
1632155160000|2021-09-20 16:26:00|910.3|905.3|907.8|902.8|910.4|905.4|907.8|902.8|31
1632155170000|2021-09-20 16:26:10|909|904|909.6|904.6|909.7|904.7|908.8|903.8|20
1632155180000|2021-09-20 16:26:20|909.4|904.4|909.7|904.7|909.8|904.8|909.4|904.4|7
1632155190000|2021-09-20 16:26:30|909.6|904.6|910.1|905.1|910.3|905.3|909.6|904.6|6
1632155200000|2021-09-20 16:26:40|909.9|904.9|909.8|904.8|909.9|904.9|909.8|904.8|2
1632155210000|2021-09-20 16:26:50|909.9|904.9|909.8|904.8|909.9|904.9|909.7|904.7|6
1632155220000|2021-09-20 16:27:00|910|905|910.4|905.4|910.6|905.6|910|905|11
1632155230000|2021-09-20 16:27:10|910.5|905.5|910.6|905.6|910.6|905.6|910.5|905.5|2
1632155240000|2021-09-20 16:27:20|910.7|905.7|910.9|905.9|911|906|910.7|905.7|3
1632155250000|2021-09-20 16:27:30|911|906|910.5|905.5|911|906|910.2|905.2|6
1632155260000|2021-09-20 16:27:40|910.4|905.4|910.5|905.5|910.5|905.5|910.4|905.4|8
1632155270000|2021-09-20 16:27:50|910.3|905.3|909.9|904.9|910.3|905.3|909.9|904.9|3
1632155280000|2021-09-20 16:28:00|910.1|905.1|911.3|906.3|911.3|906.3|910.1|905.1|10
1632155290000|2021-09-20 16:28:10|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1632155310000|2021-09-20 16:28:30|911.5|906.5|911.7|906.7|911.7|906.7|911.5|906.5|2
1632155320000|2021-09-20 16:28:40|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1632155330000|2021-09-20 16:28:50|911.8|906.8|911.8|906.8|912|907|911.8|906.8|9
1632155340000|2021-09-20 16:29:00|911.9|906.9|912.3|907.3|912.3|907.3|911.9|906.9|6
1632155350000|2021-09-20 16:29:10|912.4|907.4|912.6|907.6|912.7|907.7|912.4|907.4|6
1632155360000|2021-09-20 16:29:20|912.5|907.5|912.5|907.5|912.5|907.5|912.4|907.4|9
1632155370000|2021-09-20 16:29:30|912.6|907.6|913|908|913.1|908.1|912.5|907.5|14
1632155380000|2021-09-20 16:29:40|912.6|907.6|912.7|907.7|912.7|907.7|912.5|907.5|6
1632155400000|2021-09-20 16:30:00|912.6|907.6|911.9|906.9|912.9|907.9|911.8|906.8|13
1632155410000|2021-09-20 16:30:10|911.8|906.8|911.8|906.8|911.9|906.9|911.8|906.8|3
1632155420000|2021-09-20 16:30:20|911.9|906.9|911.7|906.7|911.9|906.9|911.7|906.7|5
1632155440000|2021-09-20 16:30:40|910.4|905.4|907.4|902.4|910.4|905.4|907.2|902.2|12
1632155450000|2021-09-20 16:30:50|907.5|902.5|908.9|903.9|908.9|903.9|907.1|902.1|21
1632155460000|2021-09-20 16:31:00|909.3|904.3|909.6|904.6|910.8|905.8|909.2|904.2|15
1632155470000|2021-09-20 16:31:10|909.7|904.7|907.4|902.4|909.7|904.7|907.1|902.1|20
1632155480000|2021-09-20 16:31:20|907.8|902.8|909.2|904.2|909.2|904.2|907.8|902.8|5
1632155490000|2021-09-20 16:31:30|909.5|904.5|910.3|905.3|910.3|905.3|909.5|904.5|3
1632155500000|2021-09-20 16:31:40|910.6|905.6|907.8|902.8|910.9|905.9|907.5|902.5|13
1632155510000|2021-09-20 16:31:50|908|903|908.1|903.1|908.1|903.1|908|903|2
1632155520000|2021-09-20 16:32:00|908.3|903.3|909.5|904.5|909.8|904.8|908.3|903.3|16
1632155530000|2021-09-20 16:32:10|909.8|904.8|907.6|902.6|909.8|904.8|906.8|901.8|8
1632155540000|2021-09-20 16:32:20|908.2|903.2|908.4|903.4|908.4|903.4|908.2|903.2|5
1632155550000|2021-09-20 16:32:30|908.3|903.3|909.3|904.3|909.4|904.4|908.3|903.3|10
1632155560000|2021-09-20 16:32:40|909.2|904.2|909.2|904.2|909.2|904.2|909.2|904.2|1
1632155570000|2021-09-20 16:32:50|909.5|904.5|909.9|904.9|910|905|909.5|904.5|4
1632155580000|2021-09-20 16:33:00|910|905|910.7|905.7|910.8|905.8|909.9|904.9|13
1632155590000|2021-09-20 16:33:10|910.6|905.6|910.6|905.6|910.7|905.7|910.6|905.6|5
1632155600000|2021-09-20 16:33:20|910.7|905.7|910.6|905.6|910.7|905.7|910.6|905.6|2
1632155630000|2021-09-20 16:33:50|910.5|905.5|910.8|905.8|910.8|905.8|910.5|905.5|3
1632155640000|2021-09-20 16:34:00|910.7|905.7|911.2|906.2|911.7|906.7|910.7|905.7|8
1632155650000|2021-09-20 16:34:10|911.3|906.3|911.2|906.2|911.3|906.3|911.2|906.2|2
1632155660000|2021-09-20 16:34:20|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1632155670000|2021-09-20 16:34:30|911|906|910.9|905.9|911|906|910.9|905.9|2
1632155700000|2021-09-20 16:35:00|910.8|905.8|910.9|905.9|911|906|910.8|905.8|4
1632155710000|2021-09-20 16:35:10|910.3|905.3|910.6|905.6|910.7|905.7|910.3|905.3|5
1632155720000|2021-09-20 16:35:20|910.7|905.7|910.5|905.5|910.7|905.7|910.5|905.5|9
1632155760000|2021-09-20 16:36:00|910.9|905.9|910.9|905.9|911.2|906.2|910.8|905.8|5
1632155770000|2021-09-20 16:36:10|910.8|905.8|911|906|911|906|910.8|905.8|3
1632155780000|2021-09-20 16:36:20|910.8|905.8|911|906|911|906|910.7|905.7|5
1632155790000|2021-09-20 16:36:30|911.1|906.1|911.4|906.4|911.4|906.4|911.1|906.1|3
1632155800000|2021-09-20 16:36:40|911.3|906.3|911.3|906.3|911.4|906.4|911.3|906.3|3
1632155810000|2021-09-20 16:36:50|911.2|906.2|911|906|911.3|906.3|910.9|905.9|6
1632155820000|2021-09-20 16:37:00|910.7|905.7|911.4|906.4|911.4|906.4|910.7|905.7|5
1632155830000|2021-09-20 16:37:10|911.5|906.5|912.5|907.5|912.5|907.5|911.5|906.5|3
1632155840000|2021-09-20 16:37:20|912|907|911.8|906.8|912|907|911.8|906.8|6
1632155850000|2021-09-20 16:37:30|911.7|906.7|911.7|906.7|912.1|907.1|911.7|906.7|6
1632155860000|2021-09-20 16:37:40|911.8|906.8|911.8|906.8|911.9|906.9|911.8|906.8|3
1632155870000|2021-09-20 16:37:50|911.9|906.9|912.1|907.1|912.1|907.1|911.8|906.8|9
1632155880000|2021-09-20 16:38:00|912|907|911.8|906.8|912|907|911.8|906.8|4
1632155890000|2021-09-20 16:38:10|911.9|906.9|911.9|906.9|911.9|906.9|911.8|906.8|5
1632155900000|2021-09-20 16:38:20|911.8|906.8|911.9|906.9|911.9|906.9|911.8|906.8|2
1632155910000|2021-09-20 16:38:30|911.8|906.8|911.8|906.8|911.9|906.9|911.8|906.8|5
1632155920000|2021-09-20 16:38:40|911.9|906.9|911.8|906.8|911.9|906.9|911.8|906.8|2
1632155930000|2021-09-20 16:38:50|911.9|906.9|911.9|906.9|911.9|906.9|911.8|906.8|3
1632155940000|2021-09-20 16:39:00|912|907|912|907|912|907|911.9|906.9|3
1632155950000|2021-09-20 16:39:10|911.9|906.9|912.1|907.1|912.1|907.1|911.9|906.9|3
1632155970000|2021-09-20 16:39:30|912.5|907.5|912.6|907.6|912.6|907.6|912.5|907.5|2
1632155980000|2021-09-20 16:39:40|912.8|907.8|912.3|907.3|912.9|907.9|912.1|907.1|10
1632155990000|2021-09-20 16:39:50|912.4|907.4|912.7|907.7|912.7|907.7|912.4|907.4|13
1632156000000|2021-09-20 16:40:00|912.6|907.6|912.1|907.1|912.7|907.7|912|907|8
1632156010000|2021-09-20 16:40:10|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1632156020000|2021-09-20 16:40:20|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|2
1632156030000|2021-09-20 16:40:30|912.3|907.3|912.3|907.3|912.3|907.3|912.1|907.1|4
1632156040000|2021-09-20 16:40:40|912.4|907.4|912.6|907.6|912.6|907.6|912.4|907.4|3
1632156050000|2021-09-20 16:40:50|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1632156060000|2021-09-20 16:41:00|912.6|907.6|912.7|907.7|912.7|907.7|912.6|907.6|2
1632156070000|2021-09-20 16:41:10|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1632156080000|2021-09-20 16:41:20|912.8|907.8|912.7|907.7|912.9|907.9|912.6|907.6|5
1632156090000|2021-09-20 16:41:30|912|907|912.1|907.1|912.1|907.1|912|907|6
1632156100000|2021-09-20 16:41:40|912|907|912|907|912|907|912|907|1
1632156110000|2021-09-20 16:41:50|912.1|907.1|912|907|912.1|907.1|911.9|906.9|20
1632156120000|2021-09-20 16:42:00|911.9|906.9|911.8|906.8|912|907|911.8|906.8|4
1632156130000|2021-09-20 16:42:10|911.7|906.7|911.1|906.1|911.8|906.8|911.1|906.1|10
1632156140000|2021-09-20 16:42:20|911.2|906.2|910.9|905.9|911.2|906.2|910.8|905.8|10
1632156150000|2021-09-20 16:42:30|911.2|906.2|911.5|906.5|911.5|906.5|911.2|906.2|3
1632156160000|2021-09-20 16:42:40|911.6|906.6|911.6|906.6|911.6|906.6|911.1|906.1|6
1632156170000|2021-09-20 16:42:50|911.5|906.5|911.5|906.5|911.6|906.6|911.5|906.5|15
1632156210000|2021-09-20 16:43:30|910.9|905.9|911|906|911|906|910.9|905.9|2
1632156260000|2021-09-20 16:44:20|910.9|905.9|910.9|905.9|911|906|910.9|905.9|9
1632156290000|2021-09-20 16:44:50|911|906|911|906|911|906|911|906|1
1632156300000|2021-09-20 16:45:00|911.1|906.1|911.5|906.5|911.5|906.5|911.1|906.1|3
1632156310000|2021-09-20 16:45:10|911.6|906.6|911.6|906.6|911.6|906.6|911.6|906.6|1
1632156330000|2021-09-20 16:45:30|911.7|906.7|911.6|906.6|911.7|906.7|911.5|906.5|4
1632156340000|2021-09-20 16:45:40|911.5|906.5|911.5|906.5|911.6|906.6|911.5|906.5|3
1632156350000|2021-09-20 16:45:50|911.6|906.6|911.6|906.6|911.6|906.6|911.6|906.6|1
1632156360000|2021-09-20 16:46:00|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|8
1632156370000|2021-09-20 16:46:10|911.7|906.7|912|907|912|907|911.7|906.7|6
1632156390000|2021-09-20 16:46:30|912.2|907.2|912.3|907.3|912.3|907.3|912.1|907.1|5
1632156400000|2021-09-20 16:46:40|912.5|907.5|912|907|912.5|907.5|912|907|3
1632156420000|2021-09-20 16:47:00|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1632156430000|2021-09-20 16:47:10|912.2|907.2|912.1|907.1|912.2|907.2|912.1|907.1|4
1632156440000|2021-09-20 16:47:20|912.2|907.2|912.1|907.1|912.2|907.2|912.1|907.1|14
1632156450000|2021-09-20 16:47:30|912.2|907.2|912.3|907.3|912.5|907.5|912.2|907.2|8
1632156460000|2021-09-20 16:47:40|912.4|907.4|912.3|907.3|912.4|907.4|912.3|907.3|2
1632156470000|2021-09-20 16:47:50|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|6
1632156480000|2021-09-20 16:48:00|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1632156490000|2021-09-20 16:48:10|912.2|907.2|912.2|907.2|912.3|907.3|912.2|907.2|9
1632156500000|2021-09-20 16:48:20|912.3|907.3|912.4|907.4|912.4|907.4|912.3|907.3|2
1632156510000|2021-09-20 16:48:30|912.3|907.3|912.3|907.3|912.3|907.3|912.3|907.3|1
1632156540000|2021-09-20 16:49:00|912.4|907.4|912.5|907.5|912.5|907.5|912.4|907.4|2
1632156550000|2021-09-20 16:49:10|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1632156560000|2021-09-20 16:49:20|912.8|907.8|912.8|907.8|913|908|912.8|907.8|3
1632156570000|2021-09-20 16:49:30|912.7|907.7|912.8|907.8|912.8|907.8|912.6|907.6|4
1632156580000|2021-09-20 16:49:40|912.7|907.7|912.7|907.7|912.8|907.8|912.7|907.7|3
1632156600000|2021-09-20 16:50:00|912.6|907.6|912.2|907.2|912.6|907.6|912.2|907.2|3
1632156610000|2021-09-20 16:50:10|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1632156630000|2021-09-20 16:50:30|912.3|907.3|912.3|907.3|912.3|907.3|912.2|907.2|9
1632156640000|2021-09-20 16:50:40|912.2|907.2|911.8|906.8|912.3|907.3|911.8|906.8|22
1632156650000|2021-09-20 16:50:50|911.9|906.9|911.8|906.8|911.9|906.9|911.8|906.8|8
1632156660000|2021-09-20 16:51:00|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1632156680000|2021-09-20 16:51:20|912|907|912|907|912.1|907.1|912|907|3
1632156690000|2021-09-20 16:51:30|911.9|906.9|912.1|907.1|912.1|907.1|911.9|906.9|3
1632156710000|2021-09-20 16:51:50|912.2|907.2|912|907|912.2|907.2|912|907|2
1632156720000|2021-09-20 16:52:00|911.9|906.9|911.8|906.8|911.9|906.9|911.8|906.8|12
1632156740000|2021-09-20 16:52:20|911.6|906.6|911.6|906.6|911.6|906.6|911.6|906.6|1
1632156750000|2021-09-20 16:52:30|910.9|905.9|910.3|905.3|911|906|910.3|905.3|7
1632156760000|2021-09-20 16:52:40|910.4|905.4|910.4|905.4|910.4|905.4|910.3|905.3|5
1632156770000|2021-09-20 16:52:50|910.3|905.3|910.3|905.3|910.3|905.3|910.3|905.3|1
1632156780000|2021-09-20 16:53:00|910.4|905.4|910.4|905.4|910.4|905.4|910.3|905.3|17
1632156790000|2021-09-20 16:53:10|910.2|905.2|910.2|905.2|910.2|905.2|910.2|905.2|1
1632156800000|2021-09-20 16:53:20|910.3|905.3|910.2|905.2|910.3|905.3|910.2|905.2|4
1632156810000|2021-09-20 16:53:30|910.3|905.3|910.2|905.2|910.3|905.3|910.2|905.2|6
1632156830000|2021-09-20 16:53:50|910|905|910.1|905.1|910.1|905.1|910|905|2
1632156840000|2021-09-20 16:54:00|910.2|905.2|910.5|905.5|910.8|905.8|910.2|905.2|10
1632156850000|2021-09-20 16:54:10|910.4|905.4|909.9|904.9|910.4|905.4|909.9|904.9|5
1632156860000|2021-09-20 16:54:20|909.8|904.8|909.8|904.8|909.9|904.9|909.8|904.8|3
1632156880000|2021-09-20 16:54:40|909.7|904.7|909.7|904.7|909.7|904.7|909.6|904.6|3
1632156890000|2021-09-20 16:54:50|909.6|904.6|909.6|904.6|909.6|904.6|909.6|904.6|1
1632156900000|2021-09-20 16:55:00|909.4|904.4|909|904|909.4|904.4|908.8|903.8|8
1632156910000|2021-09-20 16:55:10|909.4|904.4|909.6|904.6|909.6|904.6|909.4|904.4|3
1632156920000|2021-09-20 16:55:20|909.8|904.8|909.8|904.8|909.9|904.9|909.8|904.8|3
1632156930000|2021-09-20 16:55:30|909.7|904.7|909.7|904.7|909.7|904.7|909.7|904.7|1
1632156950000|2021-09-20 16:55:50|909.8|904.8|909.6|904.6|909.8|904.8|909.6|904.6|3
1632156960000|2021-09-20 16:56:00|909.5|904.5|909.5|904.5|909.5|904.5|909.5|904.5|1
1632156970000|2021-09-20 16:56:10|909.6|904.6|909.6|904.6|909.6|904.6|909.6|904.6|1
1632156980000|2021-09-20 16:56:20|909.7|904.7|909.8|904.8|909.8|904.8|909.7|904.7|4
1632157000000|2021-09-20 16:56:40|909.5|904.5|909.7|904.7|909.7|904.7|909.5|904.5|2
1632157010000|2021-09-20 16:56:50|909.6|904.6|909.5|904.5|909.6|904.6|909.4|904.4|6
1632157020000|2021-09-20 16:57:00|909.6|904.6|909.9|904.9|910|905|909.6|904.6|4
1632157030000|2021-09-20 16:57:10|910|905|910|905|910|905|909.9|904.9|5
1632157040000|2021-09-20 16:57:20|909.9|904.9|910|905|910.1|905.1|909.8|904.8|13
1632157050000|2021-09-20 16:57:30|909.9|904.9|909.8|904.8|910|905|909.8|904.8|3
1632157070000|2021-09-20 16:57:50|909.7|904.7|909.6|904.6|909.7|904.7|909.6|904.6|2
1632157080000|2021-09-20 16:58:00|909.7|904.7|909.9|904.9|909.9|904.9|909.7|904.7|17
1632157090000|2021-09-20 16:58:10|909.8|904.8|909.9|904.9|909.9|904.9|909.8|904.8|4
1632157100000|2021-09-20 16:58:20|909.8|904.8|909.5|904.5|909.8|904.8|909.5|904.5|3
1632157110000|2021-09-20 16:58:30|909.6|904.6|909.6|904.6|909.6|904.6|909.6|904.6|1
1632157120000|2021-09-20 16:58:40|909.5|904.5|909.2|904.2|909.5|904.5|909.2|904.2|4
1632157130000|2021-09-20 16:58:50|909.3|904.3|909.5|904.5|909.5|904.5|909.2|904.2|5
1632157140000|2021-09-20 16:59:00|909.6|904.6|909.6|904.6|909.6|904.6|909.6|904.6|1
1632157160000|2021-09-20 16:59:20|909.7|904.7|909.7|904.7|909.8|904.8|909.6|904.6|5
1632157170000|2021-09-20 16:59:30|909.8|904.8|909.8|904.8|909.8|904.8|909.8|904.8|1
1632157180000|2021-09-20 16:59:40|909.6|904.6|909.7|904.7|909.7|904.7|909.6|904.6|2
1632157190000|2021-09-20 16:59:50|909.5|904.5|909.9|904.9|909.9|904.9|909.5|904.5|13
1632157200000|2021-09-20 17:00:00|910.2|905.2|910.4|905.4|910.4|905.4|910|905|9
1632157210000|2021-09-20 17:00:10|911.8|906.8|911.6|906.6|911.8|906.8|911.6|906.6|2
1632157220000|2021-09-20 17:00:20|911.7|906.7|911.7|906.7|911.7|906.7|911.6|906.6|3
1632157230000|2021-09-20 17:00:30|911.9|906.9|911.4|906.4|912.1|907.1|911.4|906.4|14
1632157240000|2021-09-20 17:00:40|911.5|906.5|911.4|906.4|911.5|906.5|911.3|906.3|10
1632157250000|2021-09-20 17:00:50|911.6|906.6|911.8|906.8|911.8|906.8|911.5|906.5|7
1632157260000|2021-09-20 17:01:00|911.7|906.7|911.5|906.5|911.7|906.7|911.5|906.5|2
1632157270000|2021-09-20 17:01:10|911.2|906.2|911.1|906.1|911.4|906.4|911.1|906.1|11
1632157280000|2021-09-20 17:01:20|911|906|911.3|906.3|911.3|906.3|910.9|905.9|4
1632157290000|2021-09-20 17:01:30|911.2|906.2|911.4|906.4|911.4|906.4|911.2|906.2|3
1632157300000|2021-09-20 17:01:40|911.5|906.5|911.4|906.4|911.5|906.5|911.4|906.4|4
1632157310000|2021-09-20 17:01:50|911.5|906.5|911.4|906.4|911.6|906.6|911.4|906.4|5
1632157320000|2021-09-20 17:02:00|911.5|906.5|911.6|906.6|911.6|906.6|911.4|906.4|6
1632157330000|2021-09-20 17:02:10|911.5|906.5|911.5|906.5|911.6|906.6|911.5|906.5|3
1632157340000|2021-09-20 17:02:20|911.6|906.6|911.4|906.4|911.6|906.6|911.4|906.4|3
1632157350000|2021-09-20 17:02:30|911.5|906.5|911.5|906.5|911.5|906.5|911.4|906.4|5
1632157360000|2021-09-20 17:02:40|911.6|906.6|911|906|911.6|906.6|910.9|905.9|6
1632157370000|2021-09-20 17:02:50|911.1|906.1|911.3|906.3|911.3|906.3|911.1|906.1|3
1632157380000|2021-09-20 17:03:00|911.4|906.4|912.2|907.2|912.4|907.4|911.4|906.4|19
1632157390000|2021-09-20 17:03:10|912.3|907.3|912.6|907.6|912.7|907.7|912.3|907.3|13
1632157400000|2021-09-20 17:03:20|912.7|907.7|912.8|907.8|912.9|907.9|912.6|907.6|11
1632157410000|2021-09-20 17:03:30|912.5|907.5|911.6|906.6|912.6|907.6|911.5|906.5|14
1632157420000|2021-09-20 17:03:40|911.7|906.7|912.4|907.4|912.5|907.5|911.7|906.7|11
1632157430000|2021-09-20 17:03:50|912.5|907.5|912.8|907.8|912.8|907.8|912.5|907.5|4
1632157440000|2021-09-20 17:04:00|912.5|907.5|912.1|907.1|912.7|907.7|911.9|906.9|15
1632157450000|2021-09-20 17:04:10|912.2|907.2|912.5|907.5|912.5|907.5|912.1|907.1|8
1632157460000|2021-09-20 17:04:20|912.4|907.4|913.2|908.2|913.2|908.2|912.4|907.4|7
1632157470000|2021-09-20 17:04:30|913.1|908.1|913.1|908.1|913.1|908.1|913|908|5
1632157480000|2021-09-20 17:04:40|913|908|912.6|907.6|913.1|908.1|912.6|907.6|15
1632157490000|2021-09-20 17:04:50|912.5|907.5|912.6|907.6|912.8|907.8|912.5|907.5|5
1632157500000|2021-09-20 17:05:00|912.4|907.4|912.7|907.7|912.8|907.8|912.3|907.3|10
1632157510000|2021-09-20 17:05:10|912.8|907.8|912.6|907.6|912.8|907.8|912.6|907.6|2
1632157530000|2021-09-20 17:05:30|912.7|907.7|912.9|907.9|912.9|907.9|912.7|907.7|6
1632157540000|2021-09-20 17:05:40|912.8|907.8|912.9|907.9|912.9|907.9|912.8|907.8|2
1632157550000|2021-09-20 17:05:50|912.8|907.8|912.7|907.7|912.8|907.8|912.7|907.7|8
1632157560000|2021-09-20 17:06:00|912.8|907.8|912.6|907.6|912.8|907.8|912.6|907.6|9
1632157570000|2021-09-20 17:06:10|912.5|907.5|912.6|907.6|912.7|907.7|912.5|907.5|10
1632157580000|2021-09-20 17:06:20|912.7|907.7|912.2|907.2|912.7|907.7|912.1|907.1|8
1632157590000|2021-09-20 17:06:30|912|907|912|907|912.1|907.1|911.8|906.8|9
1632157600000|2021-09-20 17:06:40|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1632157610000|2021-09-20 17:06:50|911.6|906.6|911.6|906.6|911.9|906.9|911.6|906.6|4
1632157620000|2021-09-20 17:07:00|911.7|906.7|911.7|906.7|911.9|906.9|911.6|906.6|12
1632157630000|2021-09-20 17:07:10|911.6|906.6|911.6|906.6|911.7|906.7|911.6|906.6|29
1632157640000|2021-09-20 17:07:20|911.7|906.7|911.5|906.5|911.7|906.7|911.5|906.5|5
1632157650000|2021-09-20 17:07:30|911.6|906.6|911.4|906.4|911.6|906.6|911.4|906.4|3
1632157680000|2021-09-20 17:08:00|911.3|906.3|911.1|906.1|911.3|906.3|911|906|7
1632157690000|2021-09-20 17:08:10|911|906|911.1|906.1|911.1|906.1|911|906|8
1632157700000|2021-09-20 17:08:20|911|906|911.1|906.1|911.1|906.1|911|906|4
1632157710000|2021-09-20 17:08:30|911|906|911|906|911.1|906.1|910.9|905.9|13
1632157720000|2021-09-20 17:08:40|910.9|905.9|910.9|905.9|910.9|905.9|910.9|905.9|1
1632157730000|2021-09-20 17:08:50|911|906|911.2|906.2|911.2|906.2|910.9|905.9|7
1632157740000|2021-09-20 17:09:00|911.1|906.1|911.2|906.2|911.2|906.2|911.1|906.1|6
1632157750000|2021-09-20 17:09:10|911.5|906.5|911.4|906.4|911.5|906.5|911.3|906.3|5
1632157760000|2021-09-20 17:09:20|911.5|906.5|911.5|906.5|911.5|906.5|911.4|906.4|3
1632157780000|2021-09-20 17:09:40|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1632157800000|2021-09-20 17:10:00|911.3|906.3|911.2|906.2|911.4|906.4|911.2|906.2|7
1632157810000|2021-09-20 17:10:10|911.3|906.3|911.2|906.2|911.3|906.3|911.1|906.1|10
1632157840000|2021-09-20 17:10:40|911.1|906.1|911.2|906.2|911.2|906.2|911.1|906.1|6
1632157860000|2021-09-20 17:11:00|911.3|906.3|911.3|906.3|911.3|906.3|911.2|906.2|3
1632157870000|2021-09-20 17:11:10|911.4|906.4|911.4|906.4|911.4|906.4|911.3|906.3|3
1632157880000|2021-09-20 17:11:20|911.3|906.3|911.3|906.3|911.4|906.4|911.3|906.3|3
1632157890000|2021-09-20 17:11:30|911.2|906.2|911.3|906.3|911.3|906.3|911.2|906.2|4
1632157900000|2021-09-20 17:11:40|911.2|906.2|911|906|911.2|906.2|911|906|7
1632157910000|2021-09-20 17:11:50|911.1|906.1|911.2|906.2|911.2|906.2|911|906|4
1632157920000|2021-09-20 17:12:00|911.3|906.3|911.1|906.1|911.3|906.3|911.1|906.1|3
1632157930000|2021-09-20 17:12:10|911.2|906.2|911.2|906.2|911.2|906.2|911.1|906.1|5
1632157940000|2021-09-20 17:12:20|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1632157950000|2021-09-20 17:12:30|911.4|906.4|911.4|906.4|911.4|906.4|911.3|906.3|11
1632157970000|2021-09-20 17:12:50|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1632157980000|2021-09-20 17:13:00|911.3|906.3|911.3|906.3|911.4|906.4|911.2|906.2|7
1632157990000|2021-09-20 17:13:10|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1632158000000|2021-09-20 17:13:20|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1632158010000|2021-09-20 17:13:30|911|906|910.9|905.9|911|906|910.9|905.9|2
1632158020000|2021-09-20 17:13:40|910.8|905.8|911|906|911|906|910.8|905.8|3
1632158040000|2021-09-20 17:14:00|910.7|905.7|910.8|905.8|910.8|905.8|910.7|905.7|2
1632158050000|2021-09-20 17:14:10|910.7|905.7|910.7|905.7|910.8|905.8|910.7|905.7|7
1632158060000|2021-09-20 17:14:20|910.8|905.8|910.8|905.8|910.8|905.8|910.7|905.7|7
1632158070000|2021-09-20 17:14:30|910.7|905.7|910.7|905.7|910.7|905.7|910.7|905.7|1
1632158080000|2021-09-20 17:14:40|910.4|905.4|910.3|905.3|910.4|905.4|910.2|905.2|4
1632158100000|2021-09-20 17:15:00|910.4|905.4|910.5|905.5|910.5|905.5|910.4|905.4|4
1632158110000|2021-09-20 17:15:10|910.4|905.4|910.4|905.4|910.5|905.5|910.4|905.4|3
1632158120000|2021-09-20 17:15:20|910.3|905.3|910|905|910.3|905.3|910|905|5
1632158130000|2021-09-20 17:15:30|910.1|905.1|910.2|905.2|910.2|905.2|910.1|905.1|2
1632158140000|2021-09-20 17:15:40|910.1|905.1|910.1|905.1|910.2|905.2|910.1|905.1|3
1632158150000|2021-09-20 17:15:50|909.8|904.8|910.1|905.1|910.1|905.1|909.8|904.8|2
1632158160000|2021-09-20 17:16:00|910.2|905.2|910.5|905.5|910.5|905.5|910.2|905.2|5
1632158170000|2021-09-20 17:16:10|910.6|905.6|910.6|905.6|910.6|905.6|910.6|905.6|1
1632158180000|2021-09-20 17:16:20|910.7|905.7|910.7|905.7|910.7|905.7|910.6|905.6|5
1632158190000|2021-09-20 17:16:30|910.8|905.8|910.9|905.9|910.9|905.9|910.8|905.8|2
1632158200000|2021-09-20 17:16:40|910.8|905.8|910.7|905.7|910.8|905.8|910.7|905.7|2
1632158240000|2021-09-20 17:17:20|910.6|905.6|910.7|905.7|910.7|905.7|910.6|905.6|2
1632158260000|2021-09-20 17:17:40|910.6|905.6|910.7|905.7|910.8|905.8|910.6|905.6|6
1632158270000|2021-09-20 17:17:50|910.8|905.8|910.2|905.2|910.8|905.8|910.2|905.2|6
1632158280000|2021-09-20 17:18:00|910.3|905.3|910.4|905.4|910.5|905.5|910.3|905.3|11
1632158320000|2021-09-20 17:18:40|910.5|905.5|910.7|905.7|910.7|905.7|910.5|905.5|2
1632158330000|2021-09-20 17:18:50|910.8|905.8|910.8|905.8|910.8|905.8|910.7|905.7|3
1632158340000|2021-09-20 17:19:00|910.7|905.7|910.6|905.6|910.7|905.7|910.5|905.5|5
1632158350000|2021-09-20 17:19:10|910.7|905.7|910.7|905.7|910.7|905.7|910.6|905.6|5
1632158360000|2021-09-20 17:19:20|910.6|905.6|910.6|905.6|910.7|905.7|910.6|905.6|5
1632158370000|2021-09-20 17:19:30|910.4|905.4|910.4|905.4|910.4|905.4|910.4|905.4|1
1632158380000|2021-09-20 17:19:40|910.5|905.5|910.4|905.4|910.5|905.5|910.4|905.4|2
1632158390000|2021-09-20 17:19:50|910|905|909.9|904.9|910|905|909.9|904.9|2
1632158400000|2021-09-20 17:20:00|910.1|905.1|909.9|904.9|910.1|905.1|909.9|904.9|5
1632158410000|2021-09-20 17:20:10|909.8|904.8|909.7|904.7|909.8|904.8|909.6|904.6|9
1632158420000|2021-09-20 17:20:20|909.9|904.9|910|905|910|905|909.9|904.9|2
1632158430000|2021-09-20 17:20:30|910.1|905.1|910.2|905.2|910.3|905.3|910|905|11
1632158440000|2021-09-20 17:20:40|910.3|905.3|910.1|905.1|910.3|905.3|910|905|13
1632158450000|2021-09-20 17:20:50|910|905|910|905|910.2|905.2|910|905|5
1632158460000|2021-09-20 17:21:00|910.1|905.1|910.3|905.3|910.3|905.3|910.1|905.1|13
1632158470000|2021-09-20 17:21:10|910.2|905.2|910.1|905.1|910.3|905.3|910|905|6
1632158480000|2021-09-20 17:21:20|910|905|909.9|904.9|910.1|905.1|909.9|904.9|4
1632158490000|2021-09-20 17:21:30|910|905|910|905|910|905|909.9|904.9|5
1632158500000|2021-09-20 17:21:40|910.1|905.1|910|905|910.1|905.1|910|905|4
1632158510000|2021-09-20 17:21:50|910.2|905.2|910.2|905.2|910.2|905.2|910.2|905.2|1
1632158520000|2021-09-20 17:22:00|910.1|905.1|909.9|904.9|910.3|905.3|909.9|904.9|6
1632158530000|2021-09-20 17:22:10|910|905|910|905|910|905|909.9|904.9|7
1632158540000|2021-09-20 17:22:20|910.1|905.1|910|905|910.1|905.1|910|905|2
1632158560000|2021-09-20 17:22:40|910.1|905.1|910.1|905.1|910.2|905.2|910.1|905.1|5
1632158570000|2021-09-20 17:22:50|909.9|904.9|909.9|904.9|909.9|904.9|909.9|904.9|1
1632158580000|2021-09-20 17:23:00|910|905|910.2|905.2|910.2|905.2|910|905|3
1632158590000|2021-09-20 17:23:10|910.3|905.3|910.2|905.2|910.3|905.3|910.2|905.2|6
1632158600000|2021-09-20 17:23:20|910.3|905.3|910.2|905.2|910.3|905.3|910.2|905.2|8
1632158610000|2021-09-20 17:23:30|910.4|905.4|910.3|905.3|910.4|905.4|910.3|905.3|4
1632158620000|2021-09-20 17:23:40|910.4|905.4|910.3|905.3|910.4|905.4|910.3|905.3|2
1632158630000|2021-09-20 17:23:50|910.4|905.4|910.3|905.3|910.4|905.4|910.3|905.3|2
1632158640000|2021-09-20 17:24:00|910.2|905.2|910.3|905.3|910.3|905.3|910.1|905.1|8
1632158660000|2021-09-20 17:24:20|909.9|904.9|909.9|904.9|909.9|904.9|909.9|904.9|1
1632158670000|2021-09-20 17:24:30|910.1|905.1|910|905|910.1|905.1|910|905|10
1632158680000|2021-09-20 17:24:40|909.9|904.9|909.9|904.9|909.9|904.9|909.9|904.9|1
1632158690000|2021-09-20 17:24:50|910|905|910|905|910|905|910|905|1
1632158700000|2021-09-20 17:25:00|910.1|905.1|910.4|905.4|910.6|905.6|910.1|905.1|15
1632158710000|2021-09-20 17:25:10|910.5|905.5|910.5|905.5|910.6|905.6|910.4|905.4|8
1632158720000|2021-09-20 17:25:20|910.4|905.4|910.5|905.5|910.5|905.5|910.4|905.4|4
1632158730000|2021-09-20 17:25:30|910.4|905.4|910.4|905.4|910.5|905.5|910.3|905.3|7
1632158740000|2021-09-20 17:25:40|910.3|905.3|910.5|905.5|910.5|905.5|910.3|905.3|7
1632158750000|2021-09-20 17:25:50|910.6|905.6|910.5|905.5|910.6|905.6|910.5|905.5|4
1632158760000|2021-09-20 17:26:00|910.6|905.6|910.6|905.6|910.6|905.6|910.4|905.4|7
1632158770000|2021-09-20 17:26:10|910.7|905.7|910.7|905.7|910.7|905.7|910.6|905.6|3
1632158780000|2021-09-20 17:26:20|910.6|905.6|910.7|905.7|910.7|905.7|910.6|905.6|2
1632158800000|2021-09-20 17:26:40|910.6|905.6|910.5|905.5|910.6|905.6|910.5|905.5|2
1632158810000|2021-09-20 17:26:50|910.6|905.6|910.7|905.7|910.7|905.7|910.6|905.6|2
1632158820000|2021-09-20 17:27:00|910.6|905.6|910.7|905.7|910.7|905.7|910.6|905.6|4
1632158830000|2021-09-20 17:27:10|910.6|905.6|910.7|905.7|910.7|905.7|910.6|905.6|8
1632158870000|2021-09-20 17:27:50|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1632158880000|2021-09-20 17:28:00|910.7|905.7|910.7|905.7|910.7|905.7|910.7|905.7|1
1632158900000|2021-09-20 17:28:20|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1632158930000|2021-09-20 17:28:50|910.7|905.7|910.8|905.8|910.8|905.8|910.7|905.7|2
1632158940000|2021-09-20 17:29:00|910.7|905.7|910.8|905.8|910.8|905.8|910.7|905.7|4
1632158960000|2021-09-20 17:29:20|910.7|905.7|910.8|905.8|910.8|905.8|910.7|905.7|2
1632158970000|2021-09-20 17:29:30|910.7|905.7|910.8|905.8|910.8|905.8|910.7|905.7|2
1632158990000|2021-09-20 17:29:50|911.2|906.2|911.5|906.5|911.5|906.5|911.1|906.1|5
1632159000000|2021-09-20 17:30:00|911.6|906.6|911.7|906.7|911.8|906.8|911.6|906.6|3
1632159010000|2021-09-20 17:30:10|911.8|906.8|911.9|906.9|911.9|906.9|911.8|906.8|2
1632159020000|2021-09-20 17:30:20|912.5|907.5|912.2|907.2|912.5|907.5|912.2|907.2|4
1632159030000|2021-09-20 17:30:30|912.3|907.3|912.2|907.2|912.3|907.3|912.2|907.2|2
1632159050000|2021-09-20 17:30:50|912.3|907.3|912.3|907.3|912.3|907.3|912.1|907.1|7
1632159060000|2021-09-20 17:31:00|912.4|907.4|912.3|907.3|912.5|907.5|912.3|907.3|12
1632159070000|2021-09-20 17:31:10|912.2|907.2|912|907|912.2|907.2|912|907|2
1632159080000|2021-09-20 17:31:20|911.9|906.9|912|907|912|907|911.9|906.9|6
1632159090000|2021-09-20 17:31:30|911.9|906.9|911.9|906.9|912|907|911.7|906.7|9
1632159100000|2021-09-20 17:31:40|912|907|912|907|912|907|912|907|1
1632159120000|2021-09-20 17:32:00|912.1|907.1|912.1|907.1|912.2|907.2|912.1|907.1|5
1632159140000|2021-09-20 17:32:20|912.2|907.2|912.2|907.2|912.2|907.2|912.1|907.1|7
1632159150000|2021-09-20 17:32:30|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|2
1632159160000|2021-09-20 17:32:40|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1632159220000|2021-09-20 17:33:40|912.2|907.2|912.7|907.7|912.7|907.7|912.2|907.2|3
1632159230000|2021-09-20 17:33:50|912.8|907.8|913.1|908.1|913.1|908.1|912.8|907.8|4
1632159240000|2021-09-20 17:34:00|913.2|908.2|913|908|913.2|908.2|912.8|907.8|5
1632159250000|2021-09-20 17:34:10|912.9|907.9|913|908|913|908|912.9|907.9|4
1632159260000|2021-09-20 17:34:20|912.9|907.9|912.9|907.9|913|908|912.9|907.9|13
1632159270000|2021-09-20 17:34:30|913|908|912.7|907.7|913|908|912.7|907.7|3
1632159290000|2021-09-20 17:34:50|912.8|907.8|912.7|907.7|912.8|907.8|912.7|907.7|4
1632159300000|2021-09-20 17:35:00|912.8|907.8|913|908|913|908|912.7|907.7|11
1632159310000|2021-09-20 17:35:10|912.9|907.9|912.8|907.8|913|908|912.8|907.8|9
1632159320000|2021-09-20 17:35:20|912.9|907.9|912.8|907.8|912.9|907.9|912.8|907.8|6
1632159330000|2021-09-20 17:35:30|912.9|907.9|912.8|907.8|912.9|907.9|912.8|907.8|2
1632159340000|2021-09-20 17:35:40|912.9|907.9|912.9|907.9|912.9|907.9|912.8|907.8|5
1632159350000|2021-09-20 17:35:50|912.8|907.8|912.7|907.7|912.9|907.9|912.7|907.7|16
1632159360000|2021-09-20 17:36:00|912.8|907.8|913.7|908.7|913.7|908.7|912.8|907.8|13
1632159380000|2021-09-20 17:36:20|913.9|908.9|914.2|909.2|914.2|909.2|913.9|908.9|2
1632159390000|2021-09-20 17:36:30|913.7|908.7|913.6|908.6|913.7|908.7|913.6|908.6|4
1632159420000|2021-09-20 17:37:00|913.7|908.7|913.5|908.5|913.7|908.7|913.5|908.5|2
1632159430000|2021-09-20 17:37:10|913.6|908.6|913.6|908.6|913.6|908.6|913.5|908.5|3
1632159440000|2021-09-20 17:37:20|913.5|908.5|913.6|908.6|913.6|908.6|913.5|908.5|4
1632159460000|2021-09-20 17:37:40|913.7|908.7|913.7|908.7|913.7|908.7|913.7|908.7|1
1632159470000|2021-09-20 17:37:50|913.8|908.8|914.1|909.1|914.2|909.2|913.8|908.8|5
1632159480000|2021-09-20 17:38:00|914.2|909.2|914.6|909.6|914.6|909.6|914.2|909.2|9
1632159490000|2021-09-20 17:38:10|914.5|909.5|914.6|909.6|914.6|909.6|914.5|909.5|4
1632159510000|2021-09-20 17:38:30|914.7|909.7|914.6|909.6|914.7|909.7|914.4|909.4|3
1632159520000|2021-09-20 17:38:40|914.7|909.7|914.7|909.7|914.7|909.7|914.7|909.7|1
1632159540000|2021-09-20 17:39:00|914.6|909.6|914.7|909.7|914.7|909.7|914.6|909.6|4
1632159550000|2021-09-20 17:39:10|914.9|909.9|915.1|910.1|915.1|910.1|914.9|909.9|5
1632159560000|2021-09-20 17:39:20|915|910|915.1|910.1|915.1|910.1|915|910|2
1632159570000|2021-09-20 17:39:30|915|910|915.1|910.1|915.1|910.1|915|910|2
1632159580000|2021-09-20 17:39:40|915|910|914.9|909.9|915.1|910.1|914.8|909.8|7
1632159590000|2021-09-20 17:39:50|914.8|909.8|914.9|909.9|914.9|909.9|914.8|909.8|2
1632159600000|2021-09-20 17:40:00|914.5|909.5|914.4|909.4|914.7|909.7|914.4|909.4|9
1632159610000|2021-09-20 17:40:10|914.6|909.6|914.6|909.6|914.6|909.6|914.6|909.6|1
1632159640000|2021-09-20 17:40:40|915.2|910.2|915.5|910.5|915.5|910.5|915.2|910.2|3
1632159650000|2021-09-20 17:40:50|915.6|910.6|915.7|910.7|915.8|910.8|915.6|910.6|5
1632159660000|2021-09-20 17:41:00|915.8|910.8|915.6|910.6|915.9|910.9|915.6|910.6|11
1632159670000|2021-09-20 17:41:10|915.7|910.7|914.8|909.8|915.7|910.7|914.8|909.8|5
1632159680000|2021-09-20 17:41:20|915|910|915|910|915|910|915|910|1
1632159690000|2021-09-20 17:41:30|915.1|910.1|915.3|910.3|915.3|910.3|915.1|910.1|2
1632159700000|2021-09-20 17:41:40|915.4|910.4|915.4|910.4|915.4|910.4|915.3|910.3|3
1632159710000|2021-09-20 17:41:50|915.3|910.3|915.3|910.3|915.3|910.3|915.3|910.3|1
1632159720000|2021-09-20 17:42:00|915.2|910.2|915.4|910.4|915.4|910.4|915.2|910.2|20
1632159730000|2021-09-20 17:42:10|915.3|910.3|914.6|909.6|915.4|910.4|914.6|909.6|9
1632159740000|2021-09-20 17:42:20|914.5|909.5|914.5|909.5|914.5|909.5|914.5|909.5|1
1632159750000|2021-09-20 17:42:30|914.4|909.4|914.5|909.5|914.5|909.5|914.4|909.4|4
1632159760000|2021-09-20 17:42:40|914.4|909.4|914.5|909.5|914.5|909.5|914.4|909.4|4
1632159770000|2021-09-20 17:42:50|914.4|909.4|914.4|909.4|914.5|909.5|914.4|909.4|11
1632159780000|2021-09-20 17:43:00|914.5|909.5|914.5|909.5|914.5|909.5|914.5|909.5|1
1632159800000|2021-09-20 17:43:20|914.4|909.4|914.4|909.4|914.4|909.4|914.4|909.4|1
1632159810000|2021-09-20 17:43:30|914.5|909.5|914.6|909.6|914.6|909.6|914.5|909.5|2
1632159840000|2021-09-20 17:44:00|914.7|909.7|914.6|909.6|914.7|909.7|914.5|909.5|3
1632159850000|2021-09-20 17:44:10|914.5|909.5|914.3|909.3|914.5|909.5|914.3|909.3|2
1632159860000|2021-09-20 17:44:20|914.4|909.4|914.4|909.4|914.4|909.4|914.3|909.3|3
1632159870000|2021-09-20 17:44:30|914.3|909.3|914.3|909.3|914.4|909.4|914.3|909.3|11
1632159880000|2021-09-20 17:44:40|914.4|909.4|914.1|909.1|914.4|909.4|914.1|909.1|9
1632159890000|2021-09-20 17:44:50|914|909|914.1|909.1|914.1|909.1|914|909|2
1632159900000|2021-09-20 17:45:00|914.2|909.2|914.2|909.2|914.2|909.2|914.2|909.2|1
1632159920000|2021-09-20 17:45:20|914.3|909.3|914.3|909.3|914.3|909.3|914.2|909.2|7
1632159930000|2021-09-20 17:45:30|914.2|909.2|914.2|909.2|914.3|909.3|914.2|909.2|15
1632159940000|2021-09-20 17:45:40|914.3|909.3|914.2|909.2|914.3|909.3|914.2|909.2|2
1632159970000|2021-09-20 17:46:10|914.3|909.3|914.3|909.3|914.3|909.3|914.3|909.3|1
1632159980000|2021-09-20 17:46:20|914.2|909.2|914.5|909.5|914.5|909.5|914.2|909.2|4
1632160000000|2021-09-20 17:46:40|914.4|909.4|914.5|909.5|914.5|909.5|914.4|909.4|8
1632160010000|2021-09-20 17:46:50|914.4|909.4|914.5|909.5|914.5|909.5|914.4|909.4|8
1632160050000|2021-09-20 17:47:30|914.4|909.4|914.4|909.4|914.4|909.4|914.4|909.4|1
1632160080000|2021-09-20 17:48:00|914.3|909.3|914.6|909.6|914.6|909.6|914.3|909.3|4
1632160090000|2021-09-20 17:48:10|914.7|909.7|915|910|915|910|914.7|909.7|4
1632160120000|2021-09-20 17:48:40|914.9|909.9|914.9|909.9|914.9|909.9|914.8|909.8|9
1632160130000|2021-09-20 17:48:50|915|910|915|910|915|910|914.9|909.9|11
1632160140000|2021-09-20 17:49:00|914.9|909.9|914.9|909.9|914.9|909.9|914.8|909.8|3
1632160150000|2021-09-20 17:49:10|914.8|909.8|914.8|909.8|914.9|909.9|914.8|909.8|3
1632160160000|2021-09-20 17:49:20|914.9|909.9|915|910|915|910|914.9|909.9|2
1632160170000|2021-09-20 17:49:30|915.1|910.1|915|910|915.1|910.1|915|910|2
1632160180000|2021-09-20 17:49:40|914.9|909.9|915|910|915.1|910.1|914.9|909.9|7
1632160190000|2021-09-20 17:49:50|915.1|910.1|915|910|915.1|910.1|915|910|2
1632160200000|2021-09-20 17:50:00|915.1|910.1|915.1|910.1|915.1|910.1|915|910|9
1632160220000|2021-09-20 17:50:20|915|910|915.1|910.1|915.1|910.1|915|910|6
1632160240000|2021-09-20 17:50:40|915|910|915.1|910.1|915.1|910.1|915|910|2
1632160250000|2021-09-20 17:50:50|915.2|910.2|915.1|910.1|915.2|910.2|915.1|910.1|2
1632160260000|2021-09-20 17:51:00|915.2|910.2|915|910|915.2|910.2|915|910|4
1632160270000|2021-09-20 17:51:10|914.9|909.9|914.8|909.8|915|910|914.8|909.8|3
1632160280000|2021-09-20 17:51:20|914.7|909.7|914.5|909.5|914.7|909.7|914.5|909.5|3
1632160290000|2021-09-20 17:51:30|914.3|909.3|914.3|909.3|914.3|909.3|914.3|909.3|1
1632160300000|2021-09-20 17:51:40|914.4|909.4|914.2|909.2|914.4|909.4|914.2|909.2|3
1632160320000|2021-09-20 17:52:00|914.3|909.3|914.3|909.3|914.3|909.3|914.3|909.3|1
1632160330000|2021-09-20 17:52:10|914|909|914.1|909.1|914.1|909.1|914|909|2
1632160380000|2021-09-20 17:53:00|914.2|909.2|914.1|909.1|914.2|909.2|914.1|909.1|2
1632160440000|2021-09-20 17:54:00|914.6|909.6|915|910|915|910|914.6|909.6|4
1632160450000|2021-09-20 17:54:10|914.9|909.9|914.7|909.7|914.9|909.9|914.7|909.7|2
1632160460000|2021-09-20 17:54:20|914.8|909.8|914.6|909.6|914.8|909.8|914.6|909.6|3
1632160470000|2021-09-20 17:54:30|914.7|909.7|914.7|909.7|914.7|909.7|914.7|909.7|1
1632160490000|2021-09-20 17:54:50|914.6|909.6|914.5|909.5|914.7|909.7|914.5|909.5|4
1632160500000|2021-09-20 17:55:00|914.6|909.6|914.7|909.7|914.7|909.7|914.6|909.6|2
1632160510000|2021-09-20 17:55:10|914.8|909.8|914.6|909.6|914.8|909.8|914.5|909.5|7
1632160520000|2021-09-20 17:55:20|914.7|909.7|914.7|909.7|914.7|909.7|914.7|909.7|1
1632160540000|2021-09-20 17:55:40|914.6|909.6|914.6|909.6|914.6|909.6|914.6|909.6|1
1632160550000|2021-09-20 17:55:50|914.7|909.7|914.7|909.7|914.8|909.8|914.7|909.7|3
1632160560000|2021-09-20 17:56:00|914.8|909.8|914.7|909.7|914.8|909.8|914.7|909.7|16
1632160570000|2021-09-20 17:56:10|914.6|909.6|914.7|909.7|914.7|909.7|914.6|909.6|2
1632160580000|2021-09-20 17:56:20|914.6|909.6|914.6|909.6|914.6|909.6|914.6|909.6|1
1632160590000|2021-09-20 17:56:30|914.7|909.7|914.7|909.7|914.7|909.7|914.6|909.6|11
1632160600000|2021-09-20 17:56:40|914.6|909.6|914.6|909.6|914.7|909.7|914.6|909.6|3
1632160620000|2021-09-20 17:57:00|914.7|909.7|914.7|909.7|914.7|909.7|914.7|909.7|1
1632160630000|2021-09-20 17:57:10|914.6|909.6|914.6|909.6|914.6|909.6|914.6|909.6|1
1632160640000|2021-09-20 17:57:20|914.5|909.5|914.3|909.3|914.5|909.5|914.3|909.3|3
1632160650000|2021-09-20 17:57:30|914.2|909.2|914.1|909.1|914.2|909.2|914.1|909.1|2
1632160660000|2021-09-20 17:57:40|914.2|909.2|914.2|909.2|914.2|909.2|914.1|909.1|3
1632160670000|2021-09-20 17:57:50|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|18
1632160680000|2021-09-20 17:58:00|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|2
1632160690000|2021-09-20 17:58:10|914.3|909.3|914.3|909.3|914.3|909.3|914.3|909.3|1
1632160700000|2021-09-20 17:58:20|914.2|909.2|914.2|909.2|914.2|909.2|914.2|909.2|1
1632160720000|2021-09-20 17:58:40|914.1|909.1|914.3|909.3|914.3|909.3|914|909|5
1632160730000|2021-09-20 17:58:50|914.2|909.2|914.2|909.2|914.3|909.3|914.2|909.2|3
1632160740000|2021-09-20 17:59:00|914.3|909.3|914.4|909.4|914.5|909.5|914.3|909.3|6
1632160750000|2021-09-20 17:59:10|914.3|909.3|914.4|909.4|914.5|909.5|914.3|909.3|5
1632160760000|2021-09-20 17:59:20|914.5|909.5|914.5|909.5|914.5|909.5|914.5|909.5|1
1632160770000|2021-09-20 17:59:30|914.4|909.4|914.2|909.2|914.4|909.4|914.2|909.2|3
1632160780000|2021-09-20 17:59:40|914.3|909.3|914.2|909.2|914.3|909.3|914.2|909.2|12
1632160790000|2021-09-20 17:59:50|914.1|909.1|914.1|909.1|914.3|909.3|914|909|7
1632160800000|2021-09-20 18:00:00|914.2|909.2|914.4|909.4|914.6|909.6|914.2|909.2|8
1632160810000|2021-09-20 18:00:10|914.3|909.3|914.3|909.3|914.4|909.4|914.3|909.3|3
1632160820000|2021-09-20 18:00:20|914.4|909.4|914.2|909.2|914.4|909.4|914.2|909.2|11
1632160830000|2021-09-20 18:00:30|914.1|909.1|914.4|909.4|914.4|909.4|914.1|909.1|2
1632160840000|2021-09-20 18:00:40|914.5|909.5|914.5|909.5|914.6|909.6|914.5|909.5|5
1632160850000|2021-09-20 18:00:50|914.6|909.6|914.5|909.5|914.6|909.6|914.5|909.5|2
1632160860000|2021-09-20 18:01:00|914.7|909.7|914.7|909.7|914.7|909.7|914.7|909.7|1
1632160870000|2021-09-20 18:01:10|914.8|909.8|914.8|909.8|914.8|909.8|914.8|909.8|1
1632160880000|2021-09-20 18:01:20|914.7|909.7|914.4|909.4|914.8|909.8|914.4|909.4|6
1632160890000|2021-09-20 18:01:30|914.3|909.3|914.2|909.2|914.3|909.3|914.1|909.1|6
1632160900000|2021-09-20 18:01:40|914.1|909.1|914.1|909.1|914.2|909.2|914.1|909.1|13
1632160910000|2021-09-20 18:01:50|914.2|909.2|914.2|909.2|914.2|909.2|914.1|909.1|13
1632160920000|2021-09-20 18:02:00|914.3|909.3|914.3|909.3|914.4|909.4|914.3|909.3|3
1632160930000|2021-09-20 18:02:10|914.4|909.4|914.3|909.3|914.4|909.4|914.1|909.1|7
1632160940000|2021-09-20 18:02:20|914.2|909.2|914.1|909.1|914.2|909.2|914.1|909.1|2
1632160950000|2021-09-20 18:02:30|914.2|909.2|914.1|909.1|914.2|909.2|914.1|909.1|4
1632160960000|2021-09-20 18:02:40|914.2|909.2|914.1|909.1|914.2|909.2|914.1|909.1|12
1632160970000|2021-09-20 18:02:50|914.2|909.2|914.1|909.1|914.2|909.2|914.1|909.1|2
1632161000000|2021-09-20 18:03:20|914.2|909.2|914.2|909.2|914.2|909.2|914.1|909.1|3
1632161010000|2021-09-20 18:03:30|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|2
1632161020000|2021-09-20 18:03:40|914.3|909.3|914.2|909.2|914.3|909.3|914.2|909.2|10
1632161030000|2021-09-20 18:03:50|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|2
1632161040000|2021-09-20 18:04:00|914.3|909.3|914.2|909.2|914.4|909.4|914.2|909.2|6
1632161060000|2021-09-20 18:04:20|914.3|909.3|914.2|909.2|914.3|909.3|914.2|909.2|4
1632161070000|2021-09-20 18:04:30|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|6
1632161090000|2021-09-20 18:04:50|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|2
1632161100000|2021-09-20 18:05:00|914.1|909.1|914|909|914.2|909.2|914|909|16
1632161110000|2021-09-20 18:05:10|914.1|909.1|914.1|909.1|914.2|909.2|914.1|909.1|5
1632161120000|2021-09-20 18:05:20|914|909|914.1|909.1|914.1|909.1|914|909|2
1632161140000|2021-09-20 18:05:40|914.3|909.3|914.3|909.3|914.3|909.3|914.3|909.3|1
1632161160000|2021-09-20 18:06:00|914.4|909.4|914.3|909.3|914.4|909.4|914.3|909.3|2
1632161170000|2021-09-20 18:06:10|914.2|909.2|914.2|909.2|914.2|909.2|914.2|909.2|1
1632161190000|2021-09-20 18:06:30|914.3|909.3|914.2|909.2|914.3|909.3|914.2|909.2|2
1632161200000|2021-09-20 18:06:40|914.3|909.3|914.3|909.3|914.3|909.3|914.3|909.3|1
1632161210000|2021-09-20 18:06:50|914.2|909.2|914.1|909.1|914.2|909.2|914.1|909.1|8
1632161220000|2021-09-20 18:07:00|914.2|909.2|914.2|909.2|914.2|909.2|914.1|909.1|5
1632161230000|2021-09-20 18:07:10|914.1|909.1|914.1|909.1|914.2|909.2|913.9|908.9|8
1632161240000|2021-09-20 18:07:20|914.2|909.2|914|909|914.2|909.2|914|909|6
1632161250000|2021-09-20 18:07:30|913.9|908.9|913.1|908.1|913.9|908.9|913.1|908.1|7
1632161260000|2021-09-20 18:07:40|913|908|912.8|907.8|913.1|908.1|912.8|907.8|10
1632161270000|2021-09-20 18:07:50|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1632161280000|2021-09-20 18:08:00|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1632161300000|2021-09-20 18:08:20|912.5|907.5|912.4|907.4|912.5|907.5|912.2|907.2|3
1632161310000|2021-09-20 18:08:30|912.5|907.5|912.5|907.5|912.5|907.5|912.4|907.4|3
1632161320000|2021-09-20 18:08:40|912.4|907.4|912.4|907.4|912.5|907.5|912.4|907.4|13
1632161330000|2021-09-20 18:08:50|912.5|907.5|912.5|907.5|912.5|907.5|912.4|907.4|5
1632161340000|2021-09-20 18:09:00|912.4|907.4|911.5|906.5|912.5|907.5|911.5|906.5|7
1632161350000|2021-09-20 18:09:10|911.6|906.6|911.6|906.6|911.6|906.6|911.6|906.6|1
1632161380000|2021-09-20 18:09:40|911.7|906.7|911.4|906.4|911.7|906.7|910.8|905.8|3
1632161390000|2021-09-20 18:09:50|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1632161400000|2021-09-20 18:10:00|911.4|906.4|911.6|906.6|911.6|906.6|911.3|906.3|4
1632161410000|2021-09-20 18:10:10|911.7|906.7|912.2|907.2|912.2|907.2|911.7|906.7|2
1632161420000|2021-09-20 18:10:20|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1632161430000|2021-09-20 18:10:30|912.2|907.2|911.9|906.9|912.2|907.2|911.9|906.9|3
1632161460000|2021-09-20 18:11:00|911.8|906.8|911.3|906.3|911.8|906.8|911.3|906.3|4
1632161470000|2021-09-20 18:11:10|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|3
1632161500000|2021-09-20 18:11:40|911.5|906.5|911.7|906.7|911.7|906.7|911.5|906.5|3
1632161510000|2021-09-20 18:11:50|911.6|906.6|911.6|906.6|911.7|906.7|911.6|906.6|3
1632161520000|2021-09-20 18:12:00|911.7|906.7|911.6|906.6|911.7|906.7|911.6|906.6|2
1632161530000|2021-09-20 18:12:10|911.7|906.7|911.6|906.6|911.7|906.7|911.6|906.6|4
1632161540000|2021-09-20 18:12:20|911.7|906.7|911.4|906.4|911.7|906.7|911.4|906.4|4
1632161550000|2021-09-20 18:12:30|911.3|906.3|911.3|906.3|911.3|906.3|911.2|906.2|3
1632161560000|2021-09-20 18:12:40|911.2|906.2|911.2|906.2|911.3|906.3|911.2|906.2|11
1632161570000|2021-09-20 18:12:50|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|4
1632161580000|2021-09-20 18:13:00|911.4|906.4|911.2|906.2|911.4|906.4|911.1|906.1|7
1632161590000|2021-09-20 18:13:10|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1632161600000|2021-09-20 18:13:20|911.2|906.2|911.2|906.2|911.2|906.2|911.1|906.1|5
1632161610000|2021-09-20 18:13:30|911.1|906.1|910.8|905.8|911.1|906.1|910.8|905.8|4
1632161620000|2021-09-20 18:13:40|910.9|905.9|910.9|905.9|910.9|905.9|910.9|905.9|1
1632161630000|2021-09-20 18:13:50|911|906|910.9|905.9|911|906|910.9|905.9|2
1632161640000|2021-09-20 18:14:00|911|906|910.9|905.9|911|906|910.9|905.9|2
1632161680000|2021-09-20 18:14:40|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1632161690000|2021-09-20 18:14:50|910.7|905.7|910.7|905.7|910.7|905.7|910.7|905.7|1
1632161700000|2021-09-20 18:15:00|910.6|905.6|910.5|905.5|910.6|905.6|910.5|905.5|6
1632161710000|2021-09-20 18:15:10|910.6|905.6|910.6|905.6|910.6|905.6|910.5|905.5|9
1632161720000|2021-09-20 18:15:20|910.5|905.5|910.5|905.5|910.5|905.5|910.5|905.5|1
1632161740000|2021-09-20 18:15:40|910.6|905.6|910.6|905.6|910.6|905.6|910.6|905.6|1
1632161750000|2021-09-20 18:15:50|910.5|905.5|910.4|905.4|910.6|905.6|910.4|905.4|4
1632161760000|2021-09-20 18:16:00|910.5|905.5|910.5|905.5|910.5|905.5|910.5|905.5|1
1632161790000|2021-09-20 18:16:30|910.6|905.6|910.5|905.5|910.6|905.6|910.5|905.5|2
1632161800000|2021-09-20 18:16:40|910.4|905.4|910.4|905.4|910.4|905.4|910.4|905.4|1
1632161810000|2021-09-20 18:16:50|910.2|905.2|909.9|904.9|910.2|905.2|909.9|904.9|3
1632161820000|2021-09-20 18:17:00|909.8|904.8|910.2|905.2|910.2|905.2|909.8|904.8|7
1632161830000|2021-09-20 18:17:10|910.1|905.1|910.1|905.1|910.1|905.1|910.1|905.1|1
1632161840000|2021-09-20 18:17:20|910.2|905.2|910.1|905.1|910.2|905.2|910.1|905.1|6
1632161850000|2021-09-20 18:17:30|910.2|905.2|910|905|910.2|905.2|910|905|3
1632161870000|2021-09-20 18:17:50|910.1|905.1|910.1|905.1|910.1|905.1|910|905|9
1632161880000|2021-09-20 18:18:00|909.9|904.9|909.8|904.8|909.9|904.9|909.7|904.7|13
1632161890000|2021-09-20 18:18:10|909.7|904.7|909.8|904.8|909.8|904.8|909.7|904.7|2
1632161900000|2021-09-20 18:18:20|909.9|904.9|909.9|904.9|909.9|904.9|909.8|904.8|5
1632161910000|2021-09-20 18:18:30|909.8|904.8|909.8|904.8|909.9|904.9|909.8|904.8|3
1632161920000|2021-09-20 18:18:40|909.9|904.9|909.9|904.9|909.9|904.9|909.8|904.8|3
1632161930000|2021-09-20 18:18:50|909.8|904.8|909.8|904.8|909.8|904.8|909.7|904.7|3
1632161960000|2021-09-20 18:19:20|909.4|904.4|909.2|904.2|909.4|904.4|909.2|904.2|2
1632161970000|2021-09-20 18:19:30|909.1|904.1|909.7|904.7|909.7|904.7|909.1|904.1|8
1632161980000|2021-09-20 18:19:40|909.6|904.6|909.7|904.7|909.8|904.8|909.6|904.6|15
1632161990000|2021-09-20 18:19:50|909.6|904.6|909.6|904.6|909.7|904.7|909.6|904.6|3
1632162000000|2021-09-20 18:20:00|909.5|904.5|909.6|904.6|909.6|904.6|909.5|904.5|4
1632162010000|2021-09-20 18:20:10|909.5|904.5|909.6|904.6|909.6|904.6|909.5|904.5|2
1632162060000|2021-09-20 18:21:00|909.5|904.5|909.6|904.6|909.6|904.6|909.4|904.4|4
1632162090000|2021-09-20 18:21:30|909.4|904.4|909.4|904.4|909.5|904.5|909.4|904.4|11
1632162100000|2021-09-20 18:21:40|909.5|904.5|908.6|903.6|909.5|904.5|908.3|903.3|10
1632162110000|2021-09-20 18:21:50|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1632162120000|2021-09-20 18:22:00|908.6|903.6|908.7|903.7|908.7|903.7|908.5|903.5|4
1632162130000|2021-09-20 18:22:10|908.6|903.6|908.4|903.4|908.6|903.6|908.4|903.4|3
1632162150000|2021-09-20 18:22:30|908.5|903.5|908.1|903.1|908.5|903.5|908.1|903.1|4
1632162160000|2021-09-20 18:22:40|908|903|908.1|903.1|908.1|903.1|908|903|10
1632162170000|2021-09-20 18:22:50|908|903|907.9|902.9|908.1|903.1|907.9|902.9|6
1632162180000|2021-09-20 18:23:00|908|903|908|903|908|903|908|903|1
1632162190000|2021-09-20 18:23:10|907.9|902.9|908|903|908|903|907.9|902.9|2
1632162210000|2021-09-20 18:23:30|908.2|903.2|907.8|902.8|908.5|903.5|907.8|902.8|6
1632162220000|2021-09-20 18:23:40|908|903|908|903|908|903|908|903|1
1632162230000|2021-09-20 18:23:50|907.9|902.9|907.9|902.9|907.9|902.9|907.9|902.9|1
1632162240000|2021-09-20 18:24:00|908|903|908.3|903.3|908.3|903.3|908|903|2
1632162250000|2021-09-20 18:24:10|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1632162260000|2021-09-20 18:24:20|908|903|908.2|903.2|908.3|903.3|908|903|4
1632162270000|2021-09-20 18:24:30|908.1|903.1|908.1|903.1|908.1|903.1|908.1|903.1|1
1632162290000|2021-09-20 18:24:50|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1632162300000|2021-09-20 18:25:00|908.3|903.3|908.3|903.3|908.3|903.3|908.3|903.3|1
1632162310000|2021-09-20 18:25:10|908.4|903.4|908.3|903.3|908.4|903.4|908.3|903.3|2
1632162320000|2021-09-20 18:25:20|908.4|903.4|908.4|903.4|908.4|903.4|908.3|903.3|7
1632162330000|2021-09-20 18:25:30|908.7|903.7|908.7|903.7|908.7|903.7|908.7|903.7|1
1632162340000|2021-09-20 18:25:40|908.8|903.8|909|904|909|904|908.8|903.8|5
1632162350000|2021-09-20 18:25:50|908.9|903.9|908.8|903.8|908.9|903.9|908.8|903.8|8
1632162360000|2021-09-20 18:26:00|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1632162370000|2021-09-20 18:26:10|908.7|903.7|908.7|903.7|908.7|903.7|908.7|903.7|1
1632162380000|2021-09-20 18:26:20|908.6|903.6|908.7|903.7|908.7|903.7|908.6|903.6|4
1632162390000|2021-09-20 18:26:30|908.6|903.6|908.7|903.7|908.7|903.7|908.6|903.6|6
1632162420000|2021-09-20 18:27:00|908.6|903.6|908.6|903.6|908.7|903.7|908.6|903.6|15
1632162430000|2021-09-20 18:27:10|908.7|903.7|908.7|903.7|908.7|903.7|908.6|903.6|5
1632162440000|2021-09-20 18:27:20|908.6|903.6|908.6|903.6|908.7|903.7|908.6|903.6|13
1632162450000|2021-09-20 18:27:30|908.7|903.7|908.7|903.7|908.7|903.7|908.6|903.6|19
1632162460000|2021-09-20 18:27:40|908.6|903.6|908.6|903.6|908.7|903.7|908.5|903.5|15
1632162470000|2021-09-20 18:27:50|908.5|903.5|908.6|903.6|908.6|903.6|908.5|903.5|10
1632162480000|2021-09-20 18:28:00|908.5|903.5|908.4|903.4|908.5|903.5|908.4|903.4|12
1632162500000|2021-09-20 18:28:20|908.5|903.5|908.5|903.5|908.5|903.5|908.4|903.4|3
1632162510000|2021-09-20 18:28:30|908.4|903.4|908.4|903.4|908.4|903.4|908.4|903.4|1
1632162520000|2021-09-20 18:28:40|908.3|903.3|908.2|903.2|908.3|903.3|908.1|903.1|4
1632162530000|2021-09-20 18:28:50|908.1|903.1|908.2|903.2|908.2|903.2|908.1|903.1|2
1632162550000|2021-09-20 18:29:10|908.3|903.3|908.3|903.3|908.3|903.3|908.3|903.3|1
1632162560000|2021-09-20 18:29:20|908.4|903.4|908.6|903.6|908.7|903.7|908.3|903.3|7
1632162570000|2021-09-20 18:29:30|908.7|903.7|908.7|903.7|908.7|903.7|908.6|903.6|3
1632162580000|2021-09-20 18:29:40|908.6|903.6|908.3|903.3|908.6|903.6|908.2|903.2|5
1632162590000|2021-09-20 18:29:50|908.2|903.2|908.3|903.3|908.3|903.3|908.2|903.2|4
1632162620000|2021-09-20 18:30:20|908.2|903.2|908.3|903.3|908.4|903.4|908.2|903.2|18
1632162630000|2021-09-20 18:30:30|908.4|903.4|908.4|903.4|908.4|903.4|908.3|903.3|11
1632162640000|2021-09-20 18:30:40|908.3|903.3|908.3|903.3|908.4|903.4|908.3|903.3|3
1632162650000|2021-09-20 18:30:50|908.4|903.4|908.3|903.3|908.4|903.4|908.2|903.2|4
1632162660000|2021-09-20 18:31:00|908.2|903.2|908|903|908.2|903.2|907.9|902.9|13
1632162670000|2021-09-20 18:31:10|908.1|903.1|907.7|902.7|908.1|903.1|907.7|902.7|17
1632162680000|2021-09-20 18:31:20|907.8|902.8|907.9|902.9|907.9|902.9|907.8|902.8|2
1632162690000|2021-09-20 18:31:30|908.2|903.2|908.4|903.4|908.4|903.4|908.2|903.2|9
1632162700000|2021-09-20 18:31:40|908.3|903.3|908.4|903.4|908.4|903.4|908.3|903.3|8
1632162710000|2021-09-20 18:31:50|908.3|903.3|908.5|903.5|908.6|903.6|908.3|903.3|9
1632162730000|2021-09-20 18:32:10|908.3|903.3|908|903|908.4|903.4|908|903|4
1632162740000|2021-09-20 18:32:20|908.2|903.2|908|903|908.2|903.2|908|903|6
1632162760000|2021-09-20 18:32:40|907.9|902.9|908.2|903.2|908.2|903.2|907.9|902.9|4
1632162770000|2021-09-20 18:32:50|908.3|903.3|908.6|903.6|908.6|903.6|908.3|903.3|4
1632162780000|2021-09-20 18:33:00|908.7|903.7|908.7|903.7|908.7|903.7|908.7|903.7|1
1632162790000|2021-09-20 18:33:10|908.8|903.8|908.9|903.9|908.9|903.9|908.7|903.7|6
1632162800000|2021-09-20 18:33:20|908.8|903.8|909|904|909|904|908.8|903.8|3
1632162810000|2021-09-20 18:33:30|908.9|903.9|909|904|909|904|908.9|903.9|16
1632162820000|2021-09-20 18:33:40|908.9|903.9|908.9|903.9|909|904|908.9|903.9|9
1632162830000|2021-09-20 18:33:50|909|904|908.9|903.9|909|904|908.9|903.9|8
1632162840000|2021-09-20 18:34:00|909.1|904.1|908.9|903.9|909.1|904.1|908.9|903.9|2
1632162850000|2021-09-20 18:34:10|909|904|909|904|909.1|904.1|909|904|3
1632162860000|2021-09-20 18:34:20|908.9|903.9|908.9|903.9|908.9|903.9|908.9|903.9|1
1632162870000|2021-09-20 18:34:30|909|904|908.9|903.9|909.1|904.1|908.9|903.9|7
1632162880000|2021-09-20 18:34:40|909|904|909|904|909|904|908.9|903.9|3
1632162890000|2021-09-20 18:34:50|909.1|904.1|909.2|904.2|909.2|904.2|909.1|904.1|2
1632162910000|2021-09-20 18:35:10|909.1|904.1|909.1|904.1|909.1|904.1|909|904|3
1632162920000|2021-09-20 18:35:20|909|904|909|904|909.1|904.1|909|904|5
1632162930000|2021-09-20 18:35:30|909.1|904.1|909.1|904.1|909.1|904.1|909|904|9
1632162950000|2021-09-20 18:35:50|909.2|904.2|909.2|904.2|909.2|904.2|909.1|904.1|3
1632162960000|2021-09-20 18:36:00|909.1|904.1|909.5|904.5|909.5|904.5|909.1|904.1|5
1632162980000|2021-09-20 18:36:20|909.6|904.6|909.6|904.6|909.7|904.7|909.6|904.6|5
1632162990000|2021-09-20 18:36:30|909.7|904.7|909.7|904.7|909.7|904.7|909.6|904.6|5
1632163000000|2021-09-20 18:36:40|909.6|904.6|909.6|904.6|909.6|904.6|909.6|904.6|1
1632163010000|2021-09-20 18:36:50|909.5|904.5|909.2|904.2|909.6|904.6|909.2|904.2|5
1632163020000|2021-09-20 18:37:00|909.3|904.3|909.3|904.3|909.3|904.3|909.3|904.3|1
1632163040000|2021-09-20 18:37:20|909.4|904.4|909.4|904.4|909.4|904.4|909.4|904.4|1
1632163050000|2021-09-20 18:37:30|909.2|904.2|909.2|904.2|909.2|904.2|909.2|904.2|1
1632163060000|2021-09-20 18:37:40|909.1|904.1|909.2|904.2|909.2|904.2|909.1|904.1|16
1632163080000|2021-09-20 18:38:00|909.3|904.3|909.3|904.3|909.3|904.3|909.3|904.3|1
1632163090000|2021-09-20 18:38:10|909.4|904.4|909.4|904.4|909.4|904.4|909.3|904.3|3
1632163100000|2021-09-20 18:38:20|909.3|904.3|909.3|904.3|909.4|904.4|909.3|904.3|11
1632163130000|2021-09-20 18:38:50|909.4|904.4|909.2|904.2|909.4|904.4|909.2|904.2|9
1632163140000|2021-09-20 18:39:00|909.3|904.3|909.1|904.1|909.3|904.3|909|904|6
1632163150000|2021-09-20 18:39:10|909|904|909.2|904.2|909.2|904.2|909|904|5
1632163160000|2021-09-20 18:39:20|909.4|904.4|909.4|904.4|909.4|904.4|909.4|904.4|1
1632163190000|2021-09-20 18:39:50|909.3|904.3|909.3|904.3|909.4|904.4|909.3|904.3|5
1632163200000|2021-09-20 18:40:00|909.5|904.5|909.9|904.9|909.9|904.9|909.5|904.5|4
1632163210000|2021-09-20 18:40:10|910|905|910.1|905.1|910.1|905.1|910|905|2
1632163220000|2021-09-20 18:40:20|910.2|905.2|910.3|905.3|910.3|905.3|910.2|905.2|2
1632163230000|2021-09-20 18:40:30|910.2|905.2|910.3|905.3|910.3|905.3|910.2|905.2|6
1632163240000|2021-09-20 18:40:40|910.2|905.2|910.2|905.2|910.3|905.3|910.2|905.2|7
1632163250000|2021-09-20 18:40:50|910.3|905.3|910.2|905.2|910.3|905.3|910.2|905.2|2
1632163270000|2021-09-20 18:41:10|910.3|905.3|910.6|905.6|910.6|905.6|910.3|905.3|4
1632163390000|2021-09-20 18:43:10|910.5|905.5|910.5|905.5|910.5|905.5|910.5|905.5|1
1632163400000|2021-09-20 18:43:20|910.2|905.2|910.2|905.2|910.2|905.2|910.2|905.2|1
1632163410000|2021-09-20 18:43:30|910.1|905.1|910.1|905.1|910.1|905.1|910.1|905.1|1
1632163430000|2021-09-20 18:43:50|910.2|905.2|910.1|905.1|910.2|905.2|910.1|905.1|4
1632163440000|2021-09-20 18:44:00|910|905|910|905|910|905|909.9|904.9|5
1632163450000|2021-09-20 18:44:10|909.9|904.9|909.7|904.7|910|905|909.7|904.7|5
1632163460000|2021-09-20 18:44:20|909.6|904.6|909.6|904.6|909.6|904.6|909.6|904.6|1
1632163490000|2021-09-20 18:44:50|909.7|904.7|909.9|904.9|910|905|909.7|904.7|3
1632163500000|2021-09-20 18:45:00|910|905|909.9|904.9|910|905|909.9|904.9|10
1632163510000|2021-09-20 18:45:10|909.7|904.7|909.7|904.7|909.7|904.7|909.7|904.7|1
1632163520000|2021-09-20 18:45:20|909.8|904.8|909.7|904.7|909.8|904.8|909.7|904.7|6
1632163530000|2021-09-20 18:45:30|909.8|904.8|909.7|904.7|909.8|904.8|909.7|904.7|4
1632163540000|2021-09-20 18:45:40|909.6|904.6|909.7|904.7|909.7|904.7|909.6|904.6|2
1632163550000|2021-09-20 18:45:50|909.8|904.8|909.8|904.8|909.8|904.8|909.7|904.7|7
1632163560000|2021-09-20 18:46:00|909.7|904.7|909.8|904.8|909.8|904.8|909.7|904.7|2
1632163570000|2021-09-20 18:46:10|910|905|910.2|905.2|910.2|905.2|910|905|3
1632163580000|2021-09-20 18:46:20|910.1|905.1|910|905|910.2|905.2|910|905|6
1632163590000|2021-09-20 18:46:30|909.9|904.9|910|905|910|905|909.9|904.9|10
1632163600000|2021-09-20 18:46:40|910.1|905.1|910.2|905.2|910.2|905.2|910|905|6
1632163610000|2021-09-20 18:46:50|910.5|905.5|910.6|905.6|910.6|905.6|910.5|905.5|2
1632163620000|2021-09-20 18:47:00|910.7|905.7|910.7|905.7|910.7|905.7|910.6|905.6|3
1632163720000|2021-09-20 18:48:40|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1632163730000|2021-09-20 18:48:50|910.7|905.7|910.8|905.8|910.8|905.8|910.7|905.7|2
1632163750000|2021-09-20 18:49:10|910.9|905.9|911|906|911|906|910.9|905.9|2
1632163760000|2021-09-20 18:49:20|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1632163770000|2021-09-20 18:49:30|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1632163800000|2021-09-20 18:50:00|910.8|905.8|910.8|905.8|911|906|910.8|905.8|3
1632163830000|2021-09-20 18:50:30|910.9|905.9|911.4|906.4|911.4|906.4|910.9|905.9|3
1632163840000|2021-09-20 18:50:40|911.1|906.1|911.4|906.4|911.5|906.5|911.1|906.1|20
1632163850000|2021-09-20 18:50:50|911.5|906.5|911.3|906.3|911.5|906.5|911.2|906.2|17
1632163860000|2021-09-20 18:51:00|911.2|906.2|911.5|906.5|911.5|906.5|911.2|906.2|6
1632163870000|2021-09-20 18:51:10|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|2
1632163880000|2021-09-20 18:51:20|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|2
1632163890000|2021-09-20 18:51:30|911.6|906.6|911.6|906.6|911.6|906.6|911.5|906.5|5
1632163900000|2021-09-20 18:51:40|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|6
1632163910000|2021-09-20 18:51:50|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|4
1632163930000|2021-09-20 18:52:10|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|2
1632163950000|2021-09-20 18:52:30|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1632164010000|2021-09-20 18:53:30|911.5|906.5|911.4|906.4|911.5|906.5|911.4|906.4|8
1632164020000|2021-09-20 18:53:40|911.5|906.5|911.5|906.5|911.5|906.5|911.4|906.4|9
1632164030000|2021-09-20 18:53:50|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|4
1632164040000|2021-09-20 18:54:00|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1632164050000|2021-09-20 18:54:10|911.5|906.5|911.3|906.3|911.5|906.5|911.3|906.3|5
1632164060000|2021-09-20 18:54:20|911.2|906.2|911.3|906.3|911.3|906.3|911.2|906.2|2
1632164090000|2021-09-20 18:54:50|911.2|906.2|911.4|906.4|911.5|906.5|911.2|906.2|5
1632164100000|2021-09-20 18:55:00|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|2
1632164150000|2021-09-20 18:55:50|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1632164160000|2021-09-20 18:56:00|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1632164170000|2021-09-20 18:56:10|911.2|906.2|911.3|906.3|911.3|906.3|911.2|906.2|2
1632164180000|2021-09-20 18:56:20|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|2
1632164190000|2021-09-20 18:56:30|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|2
1632164200000|2021-09-20 18:56:40|911.3|906.3|911.2|906.2|911.3|906.3|911.2|906.2|2
1632164210000|2021-09-20 18:56:50|911.3|906.3|911.3|906.3|911.4|906.4|911.3|906.3|5
1632164220000|2021-09-20 18:57:00|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|2
1632164230000|2021-09-20 18:57:10|911.4|906.4|911.6|906.6|911.6|906.6|911.3|906.3|5
1632164240000|2021-09-20 18:57:20|911.5|906.5|911.5|906.5|911.6|906.6|911.5|906.5|5
1632164250000|2021-09-20 18:57:30|911.4|906.4|911.5|906.5|911.6|906.6|911.3|906.3|9
1632164260000|2021-09-20 18:57:40|911.6|906.6|911.5|906.5|911.6|906.6|911.4|906.4|10
1632164280000|2021-09-20 18:58:00|911.6|906.6|911.6|906.6|911.6|906.6|911.6|906.6|1
1632164290000|2021-09-20 18:58:10|911.5|906.5|911.5|906.5|911.6|906.6|911.5|906.5|5
1632164300000|2021-09-20 18:58:20|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|2
1632164310000|2021-09-20 18:58:30|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1632164320000|2021-09-20 18:58:40|911.2|906.2|911.3|906.3|911.3|906.3|911.2|906.2|12
1632164330000|2021-09-20 18:58:50|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|4
1632164350000|2021-09-20 18:59:10|911.5|906.5|911.6|906.6|911.7|906.7|911.4|906.4|8
1632164360000|2021-09-20 18:59:20|911.7|906.7|911.6|906.6|911.7|906.7|911.6|906.6|8
1632164400000|2021-09-20 19:00:00|911.5|906.5|911.3|906.3|911.6|906.6|911.3|906.3|6
1632164410000|2021-09-20 19:00:10|911.2|906.2|911.4|906.4|911.4|906.4|911.2|906.2|11
1632164420000|2021-09-20 19:00:20|911.3|906.3|911.4|906.4|911.5|906.5|911.3|906.3|12
1632164450000|2021-09-20 19:00:50|911.5|906.5|911.4|906.4|911.5|906.5|911.4|906.4|8
1632164460000|2021-09-20 19:01:00|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1632164470000|2021-09-20 19:01:10|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|11
1632164490000|2021-09-20 19:01:30|911.5|906.5|911.5|906.5|911.5|906.5|911.4|906.4|7
1632164500000|2021-09-20 19:01:40|911.4|906.4|911.4|906.4|911.5|906.5|911.3|906.3|7
1632164510000|2021-09-20 19:01:50|911.5|906.5|911.5|906.5|911.5|906.5|911.4|906.4|9
1632164520000|2021-09-20 19:02:00|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|6
1632164530000|2021-09-20 19:02:10|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|10
1632164540000|2021-09-20 19:02:20|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|8
1632164550000|2021-09-20 19:02:30|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|4
1632164560000|2021-09-20 19:02:40|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|8
1632164570000|2021-09-20 19:02:50|911.4|906.4|911.4|906.4|911.4|906.4|911.3|906.3|5
1632164580000|2021-09-20 19:03:00|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|16
1632164600000|2021-09-20 19:03:20|911.5|906.5|911.3|906.3|911.5|906.5|911.3|906.3|5
1632164630000|2021-09-20 19:03:50|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1632164650000|2021-09-20 19:04:10|911.1|906.1|911.3|906.3|911.4|906.4|911.1|906.1|6
1632164660000|2021-09-20 19:04:20|911.4|906.4|911.4|906.4|911.4|906.4|911.3|906.3|11
1632164670000|2021-09-20 19:04:30|911.3|906.3|911.3|906.3|911.4|906.4|911.3|906.3|15
1632164680000|2021-09-20 19:04:40|911.4|906.4|911.4|906.4|911.4|906.4|911.3|906.3|3
1632164710000|2021-09-20 19:05:10|911.3|906.3|911.5|906.5|911.5|906.5|911.3|906.3|2
1632164730000|2021-09-20 19:05:30|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|3
1632164750000|2021-09-20 19:05:50|911.5|906.5|911.4|906.4|911.5|906.5|911.4|906.4|4
1632164760000|2021-09-20 19:06:00|911.3|906.3|911.2|906.2|911.3|906.3|911.1|906.1|3
1632164770000|2021-09-20 19:06:10|911.1|906.1|911.4|906.4|911.4|906.4|911.1|906.1|3
1632164780000|2021-09-20 19:06:20|911.3|906.3|911.4|906.4|911.5|906.5|911.3|906.3|15
1632164790000|2021-09-20 19:06:30|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|4
1632164800000|2021-09-20 19:06:40|911.6|906.6|911.5|906.5|911.6|906.6|911.3|906.3|5
1632164810000|2021-09-20 19:06:50|911.6|906.6|911.5|906.5|911.6|906.6|911.5|906.5|6
1632164820000|2021-09-20 19:07:00|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|9
1632164830000|2021-09-20 19:07:10|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1632164840000|2021-09-20 19:07:20|911.5|906.5|911.5|906.5|911.5|906.5|911.4|906.4|5
1632164850000|2021-09-20 19:07:30|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|9
1632164860000|2021-09-20 19:07:40|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1632164870000|2021-09-20 19:07:50|911.4|906.4|911.2|906.2|911.4|906.4|911.2|906.2|7
1632164880000|2021-09-20 19:08:00|911.1|906.1|911.2|906.2|911.3|906.3|911.1|906.1|27
1632164890000|2021-09-20 19:08:10|911.3|906.3|911.3|906.3|911.3|906.3|911.1|906.1|18
1632164900000|2021-09-20 19:08:20|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|8
1632164910000|2021-09-20 19:08:30|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|4
1632164920000|2021-09-20 19:08:40|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|3
1632164930000|2021-09-20 19:08:50|911.5|906.5|911.3|906.3|911.5|906.5|911.3|906.3|3
1632164940000|2021-09-20 19:09:00|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|6
1632164950000|2021-09-20 19:09:10|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1632164960000|2021-09-20 19:09:20|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1632164970000|2021-09-20 19:09:30|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1632164980000|2021-09-20 19:09:40|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1632164990000|2021-09-20 19:09:50|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|3
1632165000000|2021-09-20 19:10:00|911.3|906.3|911.5|906.5|911.5|906.5|911.3|906.3|5
1632165010000|2021-09-20 19:10:10|911.6|906.6|911.7|906.7|911.7|906.7|911.6|906.6|6
1632165020000|2021-09-20 19:10:20|911.6|906.6|911.7|906.7|911.7|906.7|911.5|906.5|17
1632165030000|2021-09-20 19:10:30|911.6|906.6|911.6|906.6|911.7|906.7|911.6|906.6|5
1632165040000|2021-09-20 19:10:40|911.7|906.7|911.6|906.6|911.7|906.7|911.6|906.6|6
1632165050000|2021-09-20 19:10:50|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|4
1632165060000|2021-09-20 19:11:00|911.5|906.5|911.4|906.4|911.6|906.6|911.4|906.4|8
1632165070000|2021-09-20 19:11:10|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|4
1632165080000|2021-09-20 19:11:20|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|8
1632165090000|2021-09-20 19:11:30|911.5|906.5|911.5|906.5|911.6|906.6|911.5|906.5|11
1632165110000|2021-09-20 19:11:50|911.6|906.6|911.5|906.5|911.6|906.6|911.5|906.5|8
1632165120000|2021-09-20 19:12:00|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|9
1632165130000|2021-09-20 19:12:10|911.3|906.3|911.3|906.3|911.4|906.4|911.3|906.3|3
1632165140000|2021-09-20 19:12:20|911.2|906.2|911.3|906.3|911.3|906.3|911.2|906.2|4
1632165150000|2021-09-20 19:12:30|911.2|906.2|911.3|906.3|911.3|906.3|911.2|906.2|26
1632165160000|2021-09-20 19:12:40|911.2|906.2|911.2|906.2|911.3|906.3|911.2|906.2|3
1632165180000|2021-09-20 19:13:00|911.3|906.3|911.3|906.3|911.4|906.4|911.2|906.2|13
1632165190000|2021-09-20 19:13:10|911.4|906.4|911.4|906.4|911.4|906.4|911.3|906.3|3
1632165200000|2021-09-20 19:13:20|911.3|906.3|911.3|906.3|911.4|906.4|911.3|906.3|3
1632165210000|2021-09-20 19:13:30|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|2
1632165260000|2021-09-20 19:14:20|911.2|906.2|911.2|906.2|911.3|906.3|911.2|906.2|5
1632165280000|2021-09-20 19:14:40|911.3|906.3|911.5|906.5|911.5|906.5|911.3|906.3|2
1632165310000|2021-09-20 19:15:10|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1632165330000|2021-09-20 19:15:30|911.5|906.5|911.5|906.5|911.6|906.6|911.5|906.5|5
1632165340000|2021-09-20 19:15:40|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|2
1632165350000|2021-09-20 19:15:50|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1632165370000|2021-09-20 19:16:10|911.3|906.3|911.3|906.3|911.3|906.3|911.2|906.2|3
1632165390000|2021-09-20 19:16:30|911.2|906.2|911.2|906.2|911.3|906.3|911.2|906.2|3
1632165400000|2021-09-20 19:16:40|910.9|905.9|910.9|905.9|910.9|905.9|910.9|905.9|1
1632165410000|2021-09-20 19:16:50|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1632165440000|2021-09-20 19:17:20|910.9|905.9|910.9|905.9|910.9|905.9|910.9|905.9|1
1632165450000|2021-09-20 19:17:30|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1632165480000|2021-09-20 19:18:00|911|906|911|906|911|906|910.9|905.9|3
1632165490000|2021-09-20 19:18:10|910.9|905.9|910.8|905.8|910.9|905.9|910.8|905.8|2
1632165520000|2021-09-20 19:18:40|910.6|905.6|910.6|905.6|910.6|905.6|910.6|905.6|1
1632165540000|2021-09-20 19:19:00|910.5|905.5|910.5|905.5|910.6|905.6|910.5|905.5|7
1632165550000|2021-09-20 19:19:10|910.6|905.6|910.6|905.6|910.6|905.6|910.5|905.5|3
1632165560000|2021-09-20 19:19:20|910.5|905.5|910.6|905.6|910.6|905.6|910.5|905.5|2
1632165570000|2021-09-20 19:19:30|910.5|905.5|910.7|905.7|910.7|905.7|910.5|905.5|7
1632165580000|2021-09-20 19:19:40|910.6|905.6|910.7|905.7|910.7|905.7|910.5|905.5|22
1632165590000|2021-09-20 19:19:50|910.6|905.6|910.6|905.6|910.7|905.7|910.6|905.6|15
1632165600000|2021-09-20 19:20:00|910.7|905.7|910.7|905.7|910.7|905.7|910.6|905.6|11
1632165610000|2021-09-20 19:20:10|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1632165630000|2021-09-20 19:20:30|910.9|905.9|911|906|911|906|910.8|905.8|4
1632165640000|2021-09-20 19:20:40|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1632165660000|2021-09-20 19:21:00|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1632165670000|2021-09-20 19:21:10|911.3|906.3|911.3|906.3|911.4|906.4|911.3|906.3|9
1632165680000|2021-09-20 19:21:20|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|14
1632165690000|2021-09-20 19:21:30|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1632165710000|2021-09-20 19:21:50|911.3|906.3|911.3|906.3|911.4|906.4|911.3|906.3|5
1632165720000|2021-09-20 19:22:00|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|6
1632165740000|2021-09-20 19:22:20|911.4|906.4|911.5|906.5|911.5|906.5|911.4|906.4|2
1632165750000|2021-09-20 19:22:30|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|2
1632165770000|2021-09-20 19:22:50|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1632165780000|2021-09-20 19:23:00|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1632165790000|2021-09-20 19:23:10|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1632165800000|2021-09-20 19:23:20|911.6|906.6|911|906|911.6|906.6|911|906|2
1632165810000|2021-09-20 19:23:30|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1632165820000|2021-09-20 19:23:40|911|906|911|906|911.1|906.1|911|906|3
1632165910000|2021-09-20 19:25:10|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1632165920000|2021-09-20 19:25:20|911.3|906.3|911.2|906.2|911.3|906.3|911.2|906.2|2
1632165930000|2021-09-20 19:25:30|911.1|906.1|911.2|906.2|911.2|906.2|911.1|906.1|2
1632165940000|2021-09-20 19:25:40|911|906|911|906|911.1|906.1|911|906|5
1632165950000|2021-09-20 19:25:50|911.1|906.1|911|906|911.1|906.1|911|906|6
1632165960000|2021-09-20 19:26:00|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1632165970000|2021-09-20 19:26:10|911|906|911.1|906.1|911.1|906.1|911|906|2
1632165980000|2021-09-20 19:26:20|911|906|911.1|906.1|911.1|906.1|911|906|2
1632165990000|2021-09-20 19:26:30|911.3|906.3|911.4|906.4|911.4|906.4|911.2|906.2|4
1632166000000|2021-09-20 19:26:40|911.3|906.3|911.3|906.3|911.4|906.4|911.2|906.2|7
1632166030000|2021-09-20 19:27:10|911.2|906.2|911.4|906.4|911.4|906.4|911.2|906.2|5
1632166070000|2021-09-20 19:27:50|911.5|906.5|911.5|906.5|911.6|906.6|911.5|906.5|3
1632166080000|2021-09-20 19:28:00|911.6|906.6|911.6|906.6|911.6|906.6|911.6|906.6|1
1632166110000|2021-09-20 19:28:30|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1632166120000|2021-09-20 19:28:40|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1632166130000|2021-09-20 19:28:50|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1632166140000|2021-09-20 19:29:00|911.6|906.6|911.6|906.6|911.6|906.6|911.4|906.4|9
1632166190000|2021-09-20 19:29:50|911.7|906.7|911.8|906.8|911.8|906.8|911.7|906.7|2
1632166200000|2021-09-20 19:30:00|911.7|906.7|911.7|906.7|911.8|906.8|911.7|906.7|3
1632166210000|2021-09-20 19:30:10|911.8|906.8|912.1|907.1|912.1|907.1|911.7|906.7|7
1632166220000|2021-09-20 19:30:20|912|907|912|907|912|907|912|907|1
1632166240000|2021-09-20 19:30:40|912.1|907.1|912|907|912.1|907.1|912|907|2
1632166250000|2021-09-20 19:30:50|911.9|906.9|911.8|906.8|911.9|906.9|911.8|906.8|2
1632166260000|2021-09-20 19:31:00|911.9|906.9|911.8|906.8|912|907|911.8|906.8|5
1632166270000|2021-09-20 19:31:10|911.9|906.9|911.9|906.9|912|907|911.8|906.8|4
1632166280000|2021-09-20 19:31:20|912|907|912.1|907.1|912.1|907.1|911.9|906.9|4
1632166290000|2021-09-20 19:31:30|912|907|912|907|912|907|912|907|1
1632166300000|2021-09-20 19:31:40|912.1|907.1|912.1|907.1|912.1|907.1|912|907|9
1632166310000|2021-09-20 19:31:50|912|907|912.1|907.1|912.1|907.1|912|907|2
1632166320000|2021-09-20 19:32:00|912.2|907.2|912.1|907.1|912.2|907.2|912.1|907.1|2
1632166330000|2021-09-20 19:32:10|912.2|907.2|912.2|907.2|912.2|907.2|912.1|907.1|3
1632166340000|2021-09-20 19:32:20|912.1|907.1|912.1|907.1|912.2|907.2|912.1|907.1|5
1632166350000|2021-09-20 19:32:30|912|907|912.1|907.1|912.1|907.1|912|907|2
1632166380000|2021-09-20 19:33:00|912|907|912.1|907.1|912.1|907.1|912|907|2
1632166410000|2021-09-20 19:33:30|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1632166420000|2021-09-20 19:33:40|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|8
1632166430000|2021-09-20 19:33:50|912.2|907.2|912.4|907.4|912.4|907.4|912.2|907.2|7
1632166440000|2021-09-20 19:34:00|912.3|907.3|912.2|907.2|912.3|907.3|912.2|907.2|4
1632166450000|2021-09-20 19:34:10|912.1|907.1|912.1|907.1|912.2|907.2|912.1|907.1|7
1632166460000|2021-09-20 19:34:20|912.2|907.2|912.2|907.2|912.2|907.2|912.1|907.1|7
1632166480000|2021-09-20 19:34:40|912.3|907.3|912.2|907.2|912.3|907.3|912.2|907.2|6
1632166490000|2021-09-20 19:34:50|912.3|907.3|912.4|907.4|912.4|907.4|912.3|907.3|16
1632166500000|2021-09-20 19:35:00|912.3|907.3|912.4|907.4|912.4|907.4|912.3|907.3|8
1632166510000|2021-09-20 19:35:10|912.5|907.5|912.6|907.6|912.6|907.6|912.5|907.5|2
1632166530000|2021-09-20 19:35:30|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|4
1632166540000|2021-09-20 19:35:40|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|12
1632166550000|2021-09-20 19:35:50|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1632166560000|2021-09-20 19:36:00|912.7|907.7|912.7|907.7|912.7|907.7|912.6|907.6|9
1632166570000|2021-09-20 19:36:10|912.6|907.6|912.6|907.6|912.7|907.7|912.6|907.6|3
1632166580000|2021-09-20 19:36:20|912.7|907.7|912.7|907.7|912.7|907.7|912.6|907.6|5
1632166630000|2021-09-20 19:37:10|912.8|907.8|913.5|908.5|913.5|908.5|912.8|907.8|3
1632166680000|2021-09-20 19:38:00|913.4|908.4|913.4|908.4|913.5|908.5|913.4|908.4|3
1632166690000|2021-09-20 19:38:10|913.5|908.5|913.5|908.5|913.5|908.5|913.4|908.4|13
1632166700000|2021-09-20 19:38:20|913.4|908.4|913.4|908.4|913.5|908.5|913.4|908.4|3
1632166710000|2021-09-20 19:38:30|913.3|908.3|912.8|907.8|913.4|908.4|912.7|907.7|9
1632166720000|2021-09-20 19:38:40|912.7|907.7|912.7|907.7|912.8|907.8|912.7|907.7|9
1632166730000|2021-09-20 19:38:50|912.8|907.8|912.8|907.8|912.8|907.8|912.7|907.7|5
1632166740000|2021-09-20 19:39:00|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1632166750000|2021-09-20 19:39:10|912.5|907.5|912.3|907.3|912.6|907.6|912.3|907.3|5
1632166760000|2021-09-20 19:39:20|912.5|907.5|912.4|907.4|912.5|907.5|912.4|907.4|2
1632166770000|2021-09-20 19:39:30|912.3|907.3|912.3|907.3|912.3|907.3|912.3|907.3|1
1632166800000|2021-09-20 19:40:00|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1632166810000|2021-09-20 19:40:10|912.7|907.7|913|908|913|908|912.7|907.7|3
1632166820000|2021-09-20 19:40:20|913.1|908.1|913.1|908.1|913.1|908.1|913.1|908.1|1
1632166830000|2021-09-20 19:40:30|913|908|913|908|913.1|908.1|913|908|11
1632166840000|2021-09-20 19:40:40|913.1|908.1|913.3|908.3|913.3|908.3|913.1|908.1|2
1632166850000|2021-09-20 19:40:50|913.2|908.2|913.2|908.2|913.2|908.2|913.2|908.2|1
1632166880000|2021-09-20 19:41:20|913.1|908.1|913.1|908.1|913.2|908.2|913.1|908.1|3
1632166890000|2021-09-20 19:41:30|913.2|908.2|913.2|908.2|913.2|908.2|913.2|908.2|1
1632166910000|2021-09-20 19:41:50|913.3|908.3|913.3|908.3|913.3|908.3|913.3|908.3|1
1632166920000|2021-09-20 19:42:00|913.5|908.5|913.3|908.3|913.6|908.6|913.3|908.3|6
1632166940000|2021-09-20 19:42:20|913.4|908.4|913.6|908.6|913.7|908.7|913.4|908.4|5
1632166950000|2021-09-20 19:42:30|913.7|908.7|913.7|908.7|913.7|908.7|913.6|908.6|3
1632166960000|2021-09-20 19:42:40|913.9|908.9|913.8|908.8|913.9|908.9|913.8|908.8|2
1632166970000|2021-09-20 19:42:50|913.9|908.9|913.5|908.5|913.9|908.9|913.5|908.5|5
1632167000000|2021-09-20 19:43:20|913.6|908.6|913.5|908.5|913.6|908.6|913.5|908.5|2
1632167010000|2021-09-20 19:43:30|913.2|908.2|913.2|908.2|913.2|908.2|913.2|908.2|1
1632167020000|2021-09-20 19:43:40|913.1|908.1|913.3|908.3|913.3|908.3|913.1|908.1|3
1632167030000|2021-09-20 19:43:50|913.4|908.4|913.4|908.4|913.4|908.4|913.4|908.4|1
1632167050000|2021-09-20 19:44:10|913.5|908.5|913.5|908.5|913.5|908.5|913.5|908.5|1
1632167060000|2021-09-20 19:44:20|913.6|908.6|913.6|908.6|913.6|908.6|913.5|908.5|3
1632167070000|2021-09-20 19:44:30|913.5|908.5|913.5|908.5|913.6|908.6|913.5|908.5|3
1632167090000|2021-09-20 19:44:50|913.6|908.6|913.6|908.6|913.6|908.6|913.5|908.5|3
1632167100000|2021-09-20 19:45:00|913.8|908.8|914|909|914|909|913.8|908.8|3
1632167110000|2021-09-20 19:45:10|913.7|908.7|913.9|908.9|913.9|908.9|913.7|908.7|2
1632167120000|2021-09-20 19:45:20|913.7|908.7|913.7|908.7|913.7|908.7|913.6|908.6|5
1632167130000|2021-09-20 19:45:30|913.6|908.6|913.5|908.5|913.6|908.6|913.5|908.5|2
1632167140000|2021-09-20 19:45:40|913.6|908.6|913.7|908.7|913.7|908.7|913.5|908.5|4
1632167160000|2021-09-20 19:46:00|913.5|908.5|913.7|908.7|913.7|908.7|913.5|908.5|2
1632167170000|2021-09-20 19:46:10|913.9|908.9|913.9|908.9|914|909|913.9|908.9|3
1632167190000|2021-09-20 19:46:30|913.8|908.8|913.7|908.7|913.8|908.8|913.7|908.7|2
1632167200000|2021-09-20 19:46:40|913.8|908.8|913.7|908.7|913.8|908.8|913.7|908.7|4
1632167210000|2021-09-20 19:46:50|913.8|908.8|913.7|908.7|913.8|908.8|913.7|908.7|4
1632167220000|2021-09-20 19:47:00|913.8|908.8|913.9|908.9|913.9|908.9|913.8|908.8|8
1632167230000|2021-09-20 19:47:10|914|909|914|909|914|909|914|909|1
1632167240000|2021-09-20 19:47:20|914.1|909.1|914.3|909.3|914.3|909.3|914.1|909.1|2
1632167250000|2021-09-20 19:47:30|914.2|909.2|914.4|909.4|914.4|909.4|914.2|909.2|9
1632167260000|2021-09-20 19:47:40|914.3|909.3|914.3|909.3|914.4|909.4|914.3|909.3|5
1632167270000|2021-09-20 19:47:50|914.2|909.2|914.3|909.3|914.3|909.3|914.2|909.2|2
1632167280000|2021-09-20 19:48:00|914.2|909.2|914.3|909.3|914.3|909.3|914.2|909.2|10
1632167290000|2021-09-20 19:48:10|914.2|909.2|914.2|909.2|914.2|909.2|914.2|909.2|1
1632167320000|2021-09-20 19:48:40|914.3|909.3|914.2|909.2|914.3|909.3|914.2|909.2|2
1632167400000|2021-09-20 19:50:00|914.3|909.3|914.2|909.2|914.3|909.3|914.2|909.2|2
1632167410000|2021-09-20 19:50:10|914.3|909.3|914.6|909.6|914.7|909.7|914.3|909.3|5
1632167420000|2021-09-20 19:50:20|914.8|909.8|914.8|909.8|914.9|909.9|914.7|909.7|9
1632167430000|2021-09-20 19:50:30|914.9|909.9|914.9|909.9|915|910|914.8|909.8|11
1632167440000|2021-09-20 19:50:40|915|910|914.9|909.9|915|910|914.9|909.9|8
1632167450000|2021-09-20 19:50:50|915|910|915|910|915|910|914.9|909.9|13
1632167460000|2021-09-20 19:51:00|914.9|909.9|915|910|915.1|910.1|914.9|909.9|6
1632167470000|2021-09-20 19:51:10|915.1|910.1|915.2|910.2|915.3|910.3|915.1|910.1|16
1632167480000|2021-09-20 19:51:20|915.3|910.3|914.9|909.9|915.4|910.4|914.6|909.6|12
1632167490000|2021-09-20 19:51:30|914.8|909.8|914.9|909.9|914.9|909.9|914.8|909.8|2
1632167510000|2021-09-20 19:51:50|915|910|914.9|909.9|915|910|914.9|909.9|4
1632167520000|2021-09-20 19:52:00|915|910|915.1|910.1|915.1|910.1|914.8|909.8|7
1632167540000|2021-09-20 19:52:20|914.8|909.8|914.9|909.9|914.9|909.9|914.8|909.8|18
1632167550000|2021-09-20 19:52:30|914.8|909.8|914.9|909.9|914.9|909.9|914.8|909.8|4
1632167560000|2021-09-20 19:52:40|915.3|910.3|915.4|910.4|915.4|910.4|915.3|910.3|4
1632167570000|2021-09-20 19:52:50|915.3|910.3|916|911|916|911|915.3|910.3|7
1632167580000|2021-09-20 19:53:00|916.1|911.1|915.9|910.9|916.1|911.1|915.9|910.9|5
1632167590000|2021-09-20 19:53:10|916|911|916|911|916|911|916|911|1
1632167610000|2021-09-20 19:53:30|916.1|911.1|916.1|911.1|916.1|911.1|916.1|911.1|1
1632167680000|2021-09-20 19:54:40|916.2|911.2|916.3|911.3|916.4|911.4|916.2|911.2|3
1632167690000|2021-09-20 19:54:50|916.2|911.2|916.4|911.4|916.4|911.4|916.1|911.1|7
1632167700000|2021-09-20 19:55:00|916.3|911.3|916.4|911.4|916.5|911.5|916.2|911.2|4
1632167710000|2021-09-20 19:55:10|916.5|911.5|916.2|911.2|916.7|911.7|916.2|911.2|8
1632167720000|2021-09-20 19:55:20|916.3|911.3|916.2|911.2|916.3|911.3|916.2|911.2|2
1632167800000|2021-09-20 19:56:40|916.1|911.1|916|911|916.1|911.1|915.9|910.9|4
1632167810000|2021-09-20 19:56:50|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1632167820000|2021-09-20 19:57:00|916.1|911.1|916.1|911.1|916.1|911.1|916.1|911.1|1
1632167830000|2021-09-20 19:57:10|916.8|911.8|916.8|911.8|916.8|911.8|916.8|911.8|1
1632167840000|2021-09-20 19:57:20|916.6|911.6|916.6|911.6|916.6|911.6|916.6|911.6|1
1632167850000|2021-09-20 19:57:30|916.7|911.7|916.6|911.6|916.7|911.7|916.6|911.6|6
1632167860000|2021-09-20 19:57:40|916.4|911.4|916.3|911.3|916.4|911.4|916.3|911.3|2
1632167870000|2021-09-20 19:57:50|916.8|911.8|917.1|912.1|917.2|912.2|916.8|911.8|3
1632167880000|2021-09-20 19:58:00|917.2|912.2|917.2|912.2|917.2|912.2|917|912|11
1632167890000|2021-09-20 19:58:10|917.3|912.3|917.2|912.2|917.4|912.4|917.2|912.2|20
1632167900000|2021-09-20 19:58:20|917.3|912.3|917.3|912.3|917.3|912.3|917.2|912.2|5
1632167910000|2021-09-20 19:58:30|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632167920000|2021-09-20 19:58:40|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632167930000|2021-09-20 19:58:50|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632167940000|2021-09-20 19:59:00|917.1|912.1|917.1|912.1|917.1|912.1|917.1|912.1|1
1632167960000|2021-09-20 19:59:20|917|912|917|912|917|912|917|912|1
1632167990000|2021-09-20 19:59:50|917.1|912.1|917.3|912.3|917.3|912.3|917|912|13
1632168000000|2021-09-20 20:00:00|917.2|912.2|917.1|912.1|917.3|912.3|917.1|912.1|6
1632168010000|2021-09-20 20:00:10|917|912|917|912|917|912|917|912|1
1632168020000|2021-09-20 20:00:20|917.1|912.1|917.1|912.1|917.1|912.1|917|912|5
1632168050000|2021-09-20 20:00:50|917.3|912.3|917.3|912.3|917.3|912.3|917.2|912.2|5
1632168070000|2021-09-20 20:01:10|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632168080000|2021-09-20 20:01:20|917.8|912.8|917.7|912.7|917.8|912.8|917.6|912.6|4
1632168090000|2021-09-20 20:01:30|917.6|912.6|917.3|912.3|917.6|912.6|917.3|912.3|3
1632168100000|2021-09-20 20:01:40|917.2|912.2|917.2|912.2|917.2|912.2|917.1|912.1|7
1632168110000|2021-09-20 20:01:50|917.1|912.1|917.2|912.2|917.2|912.2|917|912|10
1632168120000|2021-09-20 20:02:00|917.1|912.1|917.2|912.2|917.2|912.2|917.1|912.1|8
1632168140000|2021-09-20 20:02:20|917|912|916.9|911.9|917|912|916.9|911.9|2
1632168180000|2021-09-20 20:03:00|916.8|911.8|916.7|911.7|916.8|911.8|916.7|911.7|2
1632168190000|2021-09-20 20:03:10|916.8|911.8|917.2|912.2|917.2|912.2|916.7|911.7|4
1632168200000|2021-09-20 20:03:20|917.3|912.3|917.5|912.5|917.5|912.5|917.3|912.3|2
1632168230000|2021-09-20 20:03:50|916.9|911.9|916.9|911.9|916.9|911.9|916.9|911.9|1
1632168240000|2021-09-20 20:04:00|917|912|917|912|917|912|917|912|1
1632168250000|2021-09-20 20:04:10|916.9|911.9|916.9|911.9|917|912|916.9|911.9|7
1632168260000|2021-09-20 20:04:20|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1632168270000|2021-09-20 20:04:30|917.3|912.3|917.4|912.4|917.5|912.5|917.3|912.3|14
1632168280000|2021-09-20 20:04:40|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632168300000|2021-09-20 20:05:00|917.4|912.4|917.3|912.3|917.4|912.4|917.3|912.3|2
1632168320000|2021-09-20 20:05:20|917.4|912.4|917.3|912.3|917.4|912.4|917.3|912.3|2
1632168330000|2021-09-20 20:05:30|917.4|912.4|917.3|912.3|917.4|912.4|917.3|912.3|2
1632168340000|2021-09-20 20:05:40|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1632168360000|2021-09-20 20:06:00|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632168430000|2021-09-20 20:07:10|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|4
1632168450000|2021-09-20 20:07:30|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1632168480000|2021-09-20 20:08:00|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632168510000|2021-09-20 20:08:30|916.8|911.8|916.8|911.8|916.8|911.8|916.8|911.8|1
1632168540000|2021-09-20 20:09:00|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632168550000|2021-09-20 20:09:10|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1632168570000|2021-09-20 20:09:30|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1632168580000|2021-09-20 20:09:40|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632168610000|2021-09-20 20:10:10|916.2|911.2|916.1|911.1|916.2|911.2|916.1|911.1|2
1632168640000|2021-09-20 20:10:40|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1632168660000|2021-09-20 20:11:00|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1632168670000|2021-09-20 20:11:10|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632168680000|2021-09-20 20:11:20|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1632168760000|2021-09-20 20:12:40|916.2|911.2|916.2|911.2|916.3|911.3|916.2|911.2|9
1632168770000|2021-09-20 20:12:50|916.3|911.3|916.2|911.2|916.3|911.3|916.1|911.1|23
1632168780000|2021-09-20 20:13:00|916.1|911.1|916.1|911.1|916.3|911.3|916.1|911.1|22
1632168790000|2021-09-20 20:13:10|916|911|916.1|911.1|916.1|911.1|915.9|910.9|18
1632168800000|2021-09-20 20:13:20|916|911|916|911|916.1|911.1|916|911|29
1632168810000|2021-09-20 20:13:30|915.9|910.9|915.9|910.9|916|911|915.7|910.7|8
1632168820000|2021-09-20 20:13:40|915.8|910.8|915.9|910.9|915.9|910.9|915.8|910.8|2
1632168830000|2021-09-20 20:13:50|916|911|915.9|910.9|916|911|915.9|910.9|2
1632168840000|2021-09-20 20:14:00|916|911|915.9|910.9|916|911|915.9|910.9|2
1632168860000|2021-09-20 20:14:20|916|911|916|911|916|911|915.9|910.9|5
1632168870000|2021-09-20 20:14:30|915.9|910.9|916.1|911.1|916.1|911.1|915.9|910.9|10
1632168880000|2021-09-20 20:14:40|916.2|911.2|916.3|911.3|916.3|911.3|916.2|911.2|2
1632168890000|2021-09-20 20:14:50|916.2|911.2|916.3|911.3|916.3|911.3|916.2|911.2|4
1632168940000|2021-09-20 20:15:40|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632168960000|2021-09-20 20:16:00|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1632168990000|2021-09-20 20:16:30|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632169000000|2021-09-20 20:16:40|916.3|911.3|916.3|911.3|916.4|911.4|916.3|911.3|3
1632169010000|2021-09-20 20:16:50|916.4|911.4|916.4|911.4|916.4|911.4|916.3|911.3|5
1632169030000|2021-09-20 20:17:10|916.5|911.5|916.4|911.4|916.5|911.5|916.4|911.4|4
1632169090000|2021-09-20 20:18:10|916.5|911.5|916.4|911.4|916.5|911.5|916.4|911.4|2
1632169100000|2021-09-20 20:18:20|916.5|911.5|916.5|911.5|916.5|911.5|916.4|911.4|3
1632169110000|2021-09-20 20:18:30|916.4|911.4|916.4|911.4|916.5|911.5|916.4|911.4|7
1632169140000|2021-09-20 20:19:00|916.3|911.3|916.4|911.4|916.4|911.4|916.3|911.3|2
1632169240000|2021-09-20 20:20:40|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632169260000|2021-09-20 20:21:00|915.5|910.5|915.6|910.6|915.7|910.7|915.5|910.5|4
1632169380000|2021-09-20 20:23:00|915.8|910.8|916.2|911.2|916.2|911.2|915.8|910.8|2
1632169390000|2021-09-20 20:23:10|916.3|911.3|916.4|911.4|916.5|911.5|916.3|911.3|5
1632169400000|2021-09-20 20:23:20|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1632169410000|2021-09-20 20:23:30|916.4|911.4|916.5|911.5|916.5|911.5|916.4|911.4|2
1632169420000|2021-09-20 20:23:40|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632169430000|2021-09-20 20:23:50|916.5|911.5|916.4|911.4|916.5|911.5|916.4|911.4|2
1632169450000|2021-09-20 20:24:10|916.5|911.5|916.5|911.5|916.5|911.5|916.4|911.4|3
1632169480000|2021-09-20 20:24:40|916.6|911.6|916.6|911.6|916.6|911.6|916.6|911.6|1
1632169500000|2021-09-20 20:25:00|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1632169510000|2021-09-20 20:25:10|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632169580000|2021-09-20 20:26:20|916.5|911.5|916.3|911.3|916.5|911.5|916.3|911.3|2
1632169710000|2021-09-20 20:28:30|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632169860000|2021-09-20 20:31:00|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1632169870000|2021-09-20 20:31:10|916.3|911.3|916.4|911.4|916.4|911.4|916.3|911.3|2
1632169880000|2021-09-20 20:31:20|916.3|911.3|916.4|911.4|916.4|911.4|916.3|911.3|2
1632169960000|2021-09-20 20:32:40|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1632169990000|2021-09-20 20:33:10|916.4|911.4|916.3|911.3|916.4|911.4|916.2|911.2|4
1632170040000|2021-09-20 20:34:00|916.4|911.4|916.3|911.3|916.4|911.4|916.3|911.3|2
1632170100000|2021-09-20 20:35:00|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1632170110000|2021-09-20 20:35:10|916.3|911.3|916.2|911.2|916.3|911.3|916.2|911.2|2
1632170130000|2021-09-20 20:35:30|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1632170140000|2021-09-20 20:35:40|916.2|911.2|916.2|911.2|916.3|911.3|916.2|911.2|9
1632170160000|2021-09-20 20:36:00|916.3|911.3|916.2|911.2|916.3|911.3|916.2|911.2|2
1632170170000|2021-09-20 20:36:10|916.3|911.3|916.3|911.3|916.3|911.3|916.2|911.2|3
1632170190000|2021-09-20 20:36:30|916.2|911.2|915.9|910.9|916.2|911.2|915.9|910.9|2
1632170200000|2021-09-20 20:36:40|915.8|910.8|915.9|910.9|916|911|915.8|910.8|4
1632170240000|2021-09-20 20:37:20|916|911|916|911|916|911|916|911|1
1632170260000|2021-09-20 20:37:40|916.1|911.1|916.1|911.1|916.1|911.1|916.1|911.1|1
1632170290000|2021-09-20 20:38:10|915.8|910.8|915.9|910.9|915.9|910.9|915.8|910.8|4
1632170300000|2021-09-20 20:38:20|916|911|916|911|916|911|916|911|1
1632170340000|2021-09-20 20:39:00|915.9|910.9|916|911|916|911|915.9|910.9|2
1632170350000|2021-09-20 20:39:10|915.9|910.9|915.9|910.9|915.9|910.9|915.9|910.9|1
1632170430000|2021-09-20 20:40:30|916|911|916|911|916|911|916|911|1
1632170440000|2021-09-20 20:40:40|916.1|911.1|916.1|911.1|916.1|911.1|916.1|911.1|1
1632170550000|2021-09-20 20:42:30|916|911|916|911|916|911|916|911|1
1632170580000|2021-09-20 20:43:00|916.1|911.1|916.1|911.1|916.1|911.1|916.1|911.1|1
1632170600000|2021-09-20 20:43:20|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1632170610000|2021-09-20 20:43:30|916.1|911.1|916.2|911.2|916.2|911.2|916.1|911.1|6
1632170620000|2021-09-20 20:43:40|916.1|911.1|916.2|911.2|916.2|911.2|916.1|911.1|4
1632170630000|2021-09-20 20:43:50|916.3|911.3|916.2|911.2|916.3|911.3|916.2|911.2|4
1632170650000|2021-09-20 20:44:10|916.3|911.3|916.2|911.2|916.3|911.3|916.2|911.2|2
1632170660000|2021-09-20 20:44:20|916.1|911.1|916.1|911.1|916.2|911.2|916.1|911.1|3
1632170670000|2021-09-20 20:44:30|916.2|911.2|916.2|911.2|916.2|911.2|916|911|15
1632170700000|2021-09-20 20:45:00|916|911|916.1|911.1|916.1|911.1|916|911|2
1632170710000|2021-09-20 20:45:10|916|911|915.9|910.9|916|911|915.9|910.9|2
1632170740000|2021-09-20 20:45:40|915.8|910.8|915.7|910.7|915.8|910.8|915.7|910.7|2
1632170750000|2021-09-20 20:45:50|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1632170760000|2021-09-20 20:46:00|915.7|910.7|915.8|910.8|915.8|910.8|915.7|910.7|2
1632170770000|2021-09-20 20:46:10|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632170810000|2021-09-20 20:46:50|915.5|910.5|915.3|910.3|915.7|910.7|915.3|910.3|6
1632170860000|2021-09-20 20:47:40|915.4|910.4|915.6|910.6|915.6|910.6|915.4|910.4|2
1632170880000|2021-09-20 20:48:00|915.7|910.7|915.5|910.5|915.7|910.7|915.5|910.5|4
1632170890000|2021-09-20 20:48:10|915.6|910.6|915.5|910.5|915.6|910.6|915.5|910.5|2
1632170900000|2021-09-20 20:48:20|915.4|910.4|915.4|910.4|915.4|910.4|915.4|910.4|1
1632170940000|2021-09-20 20:49:00|915.5|910.5|915.6|910.6|915.7|910.7|915.5|910.5|5
1632170950000|2021-09-20 20:49:10|915.5|910.5|915.6|910.6|915.7|910.7|915.5|910.5|7
1632170980000|2021-09-20 20:49:40|915.5|910.5|915.5|910.5|915.6|910.6|915.5|910.5|3
1632170990000|2021-09-20 20:49:50|915.6|910.6|915.6|910.6|915.6|910.6|915.5|910.5|9
1632171000000|2021-09-20 20:50:00|915.5|910.5|915.6|910.6|915.6|910.6|915.5|910.5|10
1632171020000|2021-09-20 20:50:20|915.4|910.4|915.5|910.5|915.5|910.5|915.4|910.4|4
1632171030000|2021-09-20 20:50:30|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632171060000|2021-09-20 20:51:00|915.7|910.7|915.7|910.7|915.8|910.8|915.7|910.7|3
1632171070000|2021-09-20 20:51:10|915.8|910.8|915.8|910.8|915.8|910.8|915.7|910.7|5
1632171080000|2021-09-20 20:51:20|915.7|910.7|915.7|910.7|915.8|910.8|915.7|910.7|3
1632171090000|2021-09-20 20:51:30|915.8|910.8|915.7|910.7|915.8|910.8|915.7|910.7|6
1632171100000|2021-09-20 20:51:40|915.8|910.8|915.6|910.6|915.8|910.8|915.6|910.6|5
1632171110000|2021-09-20 20:51:50|915.4|910.4|915.4|910.4|915.4|910.4|915.4|910.4|1
1632171120000|2021-09-20 20:52:00|915.5|910.5|915.4|910.4|915.6|910.6|915.3|910.3|5
1632171130000|2021-09-20 20:52:10|915.3|910.3|915.4|910.4|915.4|910.4|915.3|910.3|10
1632171280000|2021-09-20 20:54:40|915.3|910.3|915.3|910.3|915.3|910.3|915.3|910.3|1
1632171300000|2021-09-20 20:55:00|915.2|910.2|915.2|910.2|915.2|910.2|915.2|910.2|1
1632171360000|2021-09-20 20:56:00|915.3|910.3|915.2|910.2|915.3|910.3|915.2|910.2|2
1632171390000|2021-09-20 20:56:30|915.1|910.1|915.1|910.1|915.1|910.1|914.7|909.7|3
1632171400000|2021-09-20 20:56:40|915.2|910.2|915.2|910.2|915.2|910.2|915.2|910.2|1
1632171420000|2021-09-20 20:57:00|915.3|910.3|915.3|910.3|915.3|910.3|915.3|910.3|1
1632171450000|2021-09-20 20:57:30|915.4|910.4|915.3|910.3|915.4|910.4|915.3|910.3|2
1632171460000|2021-09-20 20:57:40|915.4|910.4|915.2|910.2|915.4|910.4|915.1|910.1|4
1632171480000|2021-09-20 20:58:00|915.3|910.3|915.3|910.3|915.3|910.3|915.3|910.3|1
1632171490000|2021-09-20 20:58:10|915.2|910.2|915.3|910.3|915.3|910.3|915.2|910.2|4
1632171500000|2021-09-20 20:58:20|915.2|910.2|915.3|910.3|915.3|910.3|915.2|910.2|2
1632171540000|2021-09-20 20:59:00|914|909|917.7|908.1|917.7|909|914|908.1|2
1632171550000|2021-09-20 20:59:10|917.6||917.7||917.7||917.6||4
1632171560000|2021-09-20 20:59:20|917.6||917.7||917.7||917.6||2
1632171570000|2021-09-20 20:59:30|917.6||917.7||917.7||917.6||2
1632171580000|2021-09-20 20:59:40|917.6||917.7||917.7||917.6||2
1632175230000|2021-09-20 22:00:30|918.2|909.1|918.1|909.2|918.2|909.2|918.1|909.1|3
1632175240000|2021-09-20 22:00:40|918|909.3|917.9|909.3|918|909.3|917.9|909.3|3
1632175250000|2021-09-20 22:00:50|917.8|909.4|917.8|909.4|917.8|909.4|917.8|909.4|2
1632175260000|2021-09-20 22:01:00||909.5||909.5||909.5||909.5|1
1632175270000|2021-09-20 22:01:10|916.8|911.8|916.1|911.1|916.8|911.8|916.1|911.1|3
1632175290000|2021-09-20 22:01:30|916.2|911.2|916.3|911.3|916.3|911.3|916.2|911.2|4
1632175300000|2021-09-20 22:01:40|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1632175320000|2021-09-20 22:02:00|916.7|911.7|916.7|911.7|916.7|911.7|916.7|911.7|1
1632175360000|2021-09-20 22:02:40|916.4|911.4|916.6|911.6|916.6|911.6|916.2|911.2|4
1632175390000|2021-09-20 22:03:10|916.8|911.8|917.1|912.1|917.1|912.1|916.8|911.8|2
1632175400000|2021-09-20 22:03:20|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632175410000|2021-09-20 22:03:30|917.3|912.3|917.6|912.6|917.6|912.6|917.3|912.3|2
1632175450000|2021-09-20 22:04:10|917.7|912.7|917.7|912.7|917.7|912.7|917.7|912.7|1
1632175460000|2021-09-20 22:04:20|917.6|912.6|917.5|912.5|917.6|912.6|917.5|912.5|2
1632175480000|2021-09-20 22:04:40|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632175490000|2021-09-20 22:04:50|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632175500000|2021-09-20 22:05:00|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632175530000|2021-09-20 22:05:30|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632175540000|2021-09-20 22:05:40|917.6|912.6|917.6|912.6|917.6|912.6|917.6|912.6|1
1632175550000|2021-09-20 22:05:50|918|913|917.7|912.7|918|913|917.7|912.7|3
1632175560000|2021-09-20 22:06:00|917.8|912.8|917.8|912.8|917.8|912.8|917.8|912.8|1
1632175590000|2021-09-20 22:06:30|917.9|912.9|917.9|912.9|917.9|912.9|917.8|912.8|3
1632175600000|2021-09-20 22:06:40|918.1|913.1|918.1|913.1|918.1|913.1|918.1|913.1|1
1632175620000|2021-09-20 22:07:00|918.2|913.2|918.1|913.1|918.2|913.2|918.1|913.1|6
1632175690000|2021-09-20 22:08:10|917.9|912.9|917.9|912.9|917.9|912.9|917.9|912.9|1
1632175720000|2021-09-20 22:08:40|918|913|918|913|918|913|918|913|1
1632175730000|2021-09-20 22:08:50|917.9|912.9|917.9|912.9|917.9|912.9|917.9|912.9|1
1632175770000|2021-09-20 22:09:30|917.8|912.8|917.8|912.8|917.8|912.8|917.8|912.8|1
1632175780000|2021-09-20 22:09:40|917.9|912.9|917.7|912.7|917.9|912.9|917.7|912.7|3
1632175800000|2021-09-20 22:10:00|917.9|912.9|917.9|912.9|917.9|912.9|917.9|912.9|1
1632175830000|2021-09-20 22:10:30|917.8|912.8|918|913|918|913|917.8|912.8|3
1632175860000|2021-09-20 22:11:00|917.9|912.9|917.6|912.6|917.9|912.9|917.6|912.6|4
1632175920000|2021-09-20 22:12:00|917.7|912.7|917.7|912.7|917.7|912.7|917.6|912.6|9
1632175960000|2021-09-20 22:12:40|918|913|918|913|918|913|918|913|1
1632175980000|2021-09-20 22:13:00|918.3|913.3|917.7|912.7|918.3|913.3|917.7|912.7|2
1632176040000|2021-09-20 22:14:00|917.5|912.5|917.5|912.5|917.6|912.6|917.5|912.5|3
1632176050000|2021-09-20 22:14:10|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632176060000|2021-09-20 22:14:20|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632176070000|2021-09-20 22:14:30|917.4|912.4|917.4|912.4|917.4|912.4|917.3|912.3|3
1632176080000|2021-09-20 22:14:40|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632176110000|2021-09-20 22:15:10|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632176130000|2021-09-20 22:15:30|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632176150000|2021-09-20 22:15:50|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632176170000|2021-09-20 22:16:10|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632176220000|2021-09-20 22:17:00|917.5|912.5|917.6|912.6|917.6|912.6|917.5|912.5|2
1632176290000|2021-09-20 22:18:10|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1632176300000|2021-09-20 22:18:20|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1632176320000|2021-09-20 22:18:40|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632176340000|2021-09-20 22:19:00|917.2|912.2|917.2|912.2|917.3|912.3|917.2|912.2|3
1632176350000|2021-09-20 22:19:10|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632176540000|2021-09-20 22:22:20|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632176620000|2021-09-20 22:23:40|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632176630000|2021-09-20 22:23:50|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1632176640000|2021-09-20 22:24:00|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632176850000|2021-09-20 22:27:30|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632176910000|2021-09-20 22:28:30|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632177050000|2021-09-20 22:30:50|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632177080000|2021-09-20 22:31:20|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632177090000|2021-09-20 22:31:30|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632177100000|2021-09-20 22:31:40|917.4|912.4|917.3|912.3|917.4|912.4|917.3|912.3|6
1632177110000|2021-09-20 22:31:50|917.4|912.4|917.4|912.4|917.4|912.4|917.3|912.3|3
1632177160000|2021-09-20 22:32:40|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632177170000|2021-09-20 22:32:50|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632177190000|2021-09-20 22:33:10|917.5|912.5|917.3|912.3|917.5|912.5|917.3|912.3|2
1632177210000|2021-09-20 22:33:30|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632177230000|2021-09-20 22:33:50|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1632177310000|2021-09-20 22:35:10|917.1|912.1|917.4|912.4|917.4|912.4|917.1|912.1|2
1632177350000|2021-09-20 22:35:50|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632177360000|2021-09-20 22:36:00|917.6|912.6|917|912|917.6|912.6|917|912|2
1632177400000|2021-09-20 22:36:40|916.9|911.9|916.9|911.9|916.9|911.9|916.9|911.9|1
1632177410000|2021-09-20 22:36:50|917|912|917|912|917|912|917|912|1
1632177420000|2021-09-20 22:37:00|917.2|912.2|917.3|912.3|917.3|912.3|917.2|912.2|2
1632177430000|2021-09-20 22:37:10|917.1|912.1|917.1|912.1|917.1|912.1|917.1|912.1|1
1632177510000|2021-09-20 22:38:30|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632177540000|2021-09-20 22:39:00|917.1|912.1|917.1|912.1|917.1|912.1|917.1|912.1|1
1632177560000|2021-09-20 22:39:20|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632177570000|2021-09-20 22:39:30|917.3|912.3|917.4|912.4|917.4|912.4|917.3|912.3|2
1632177690000|2021-09-20 22:41:30|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632177710000|2021-09-20 22:41:50|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632177720000|2021-09-20 22:42:00|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632177730000|2021-09-20 22:42:10|917.3|912.3|917.3|912.3|917.4|912.4|917.3|912.3|3
1632177740000|2021-09-20 22:42:20|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632177760000|2021-09-20 22:42:40|917.3|912.3|917.4|912.4|917.4|912.4|917.3|912.3|2
1632177780000|2021-09-20 22:43:00|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632177790000|2021-09-20 22:43:10|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632177800000|2021-09-20 22:43:20|917.3|912.3|917.4|912.4|917.4|912.4|917.3|912.3|2
1632177840000|2021-09-20 22:44:00|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632177860000|2021-09-20 22:44:20|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632177880000|2021-09-20 22:44:40|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632177950000|2021-09-20 22:45:50|917.5|912.5|917.5|912.5|917.5|912.5|917.4|912.4|5
1632178000000|2021-09-20 22:46:40|917.4|912.4|917.5|912.5|917.5|912.5|917.3|912.3|3
1632178010000|2021-09-20 22:46:50|917.7|912.7|917.8|912.8|917.8|912.8|917.7|912.7|2
1632178050000|2021-09-20 22:47:30|917.9|912.9|917.8|912.8|917.9|912.9|917.8|912.8|2
1632178060000|2021-09-20 22:47:40|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632178080000|2021-09-20 22:48:00|917.6|912.6|917.5|912.5|917.8|912.8|917.5|912.5|3
1632178090000|2021-09-20 22:48:10|917.6|912.6|917.7|912.7|917.7|912.7|917.6|912.6|2
1632178100000|2021-09-20 22:48:20|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632178110000|2021-09-20 22:48:30|917.6|912.6|917.4|912.4|917.7|912.7|917.4|912.4|3
1632178140000|2021-09-20 22:49:00|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1632178150000|2021-09-20 22:49:10|917.5|912.5|917.2|912.2|917.5|912.5|917.2|912.2|3
1632178300000|2021-09-20 22:51:40|917.1|912.1|917.1|912.1|917.1|912.1|917.1|912.1|1
1632178320000|2021-09-20 22:52:00|917.2|912.2|917.3|912.3|917.3|912.3|917.2|912.2|2
1632178330000|2021-09-20 22:52:10|917.4|912.4|917.4|912.4|917.4|912.4|917.3|912.3|3
1632178340000|2021-09-20 22:52:20|917.3|912.3|917.4|912.4|917.4|912.4|917.3|912.3|2
1632178380000|2021-09-20 22:53:00|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1632178400000|2021-09-20 22:53:20|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1632178410000|2021-09-20 22:53:30|917.8|912.8|917.8|912.8|917.8|912.8|917.8|912.8|1
1632178420000|2021-09-20 22:53:40|917.9|912.9|918.2|913.2|918.2|913.2|917.9|912.9|2
1632178430000|2021-09-20 22:53:50|918.1|913.1|918|913|918.1|913.1|918|913|2
1632178440000|2021-09-20 22:54:00|917.9|912.9|918.1|913.1|918.1|913.1|917.9|912.9|3
1632178450000|2021-09-20 22:54:10|918|913|918|913|918|913|918|913|1
1632178470000|2021-09-20 22:54:30|918.1|913.1|918.1|913.1|918.1|913.1|918.1|913.1|1
1632178490000|2021-09-20 22:54:50|918.2|913.2|918.2|913.2|918.4|913.4|918.2|913.2|3
1632178500000|2021-09-20 22:55:00|918.3|913.3|918|913|918.3|913.3|918|913|3
1632178510000|2021-09-20 22:55:10|918.1|913.1|918.1|913.1|918.1|913.1|918.1|913.1|1
1632178540000|2021-09-20 22:55:40|918.2|913.2|918.2|913.2|918.2|913.2|918.2|913.2|1
1632178620000|2021-09-20 22:57:00|918.1|913.1|918.1|913.1|918.1|913.1|918.1|913.1|1
1632178640000|2021-09-20 22:57:20|918|913|917.7|912.7|918|913|917.7|912.7|4
1632178650000|2021-09-20 22:57:30|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|2
1632178680000|2021-09-20 22:58:00|917.6|912.6|917.6|912.6|917.6|912.6|917.6|912.6|1
1632178690000|2021-09-20 22:58:10|917.7|912.7|917.7|912.7|917.7|912.7|917.7|912.7|1
1632178740000|2021-09-20 22:59:00|917.6|912.6|918.1|913.1|918.1|913.1|917.6|912.6|2
1632178770000|2021-09-20 22:59:30|917.9|912.9|917.7|912.7|917.9|912.9|917.6|912.6|6
1632178780000|2021-09-20 22:59:40|917.6|912.6|917.3|912.3|917.6|912.6|917.3|912.3|2
1632178790000|2021-09-20 22:59:50|917.2|912.2|917.3|912.3|917.3|912.3|917.2|912.2|2
1632178810000|2021-09-20 23:00:10|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1632178820000|2021-09-20 23:00:20|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1632178850000|2021-09-20 23:00:50|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1632178970000|2021-09-20 23:02:50|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1632179010000|2021-09-20 23:03:30|917.2|912.2|916.7|911.7|917.2|912.2|916.7|911.7|3
1632179030000|2021-09-20 23:03:50|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632179040000|2021-09-20 23:04:00|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1632179050000|2021-09-20 23:04:10|916.1|911.1|916.1|911.1|916.1|911.1|916.1|911.1|1
1632179060000|2021-09-20 23:04:20|916.7|911.7|916.7|911.7|916.7|911.7|916.7|911.7|1
1632179080000|2021-09-20 23:04:40|916.8|911.8|916.7|911.7|916.8|911.8|916.7|911.7|2
1632179160000|2021-09-20 23:06:00|916.8|911.8|916.8|911.8|916.8|911.8|916.8|911.8|1
1632179200000|2021-09-20 23:06:40|916.7|911.7|916.8|911.8|916.8|911.8|916.7|911.7|2
1632179210000|2021-09-20 23:06:50|916.7|911.7|916.7|911.7|916.7|911.7|916.7|911.7|1
1632179240000|2021-09-20 23:07:20|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1632179320000|2021-09-20 23:08:40|916.4|911.4|916.4|911.4|916.5|911.5|916.4|911.4|3
1632179330000|2021-09-20 23:08:50|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1632179340000|2021-09-20 23:09:00|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1632179370000|2021-09-20 23:09:30|916.1|911.1|916.1|911.1|916.1|911.1|916.1|911.1|1
1632179380000|2021-09-20 23:09:40|915.9|910.9|915.8|910.8|915.9|910.9|915.8|910.8|2
1632179390000|2021-09-20 23:09:50|915.7|910.7|915.8|910.8|915.9|910.9|915.7|910.7|4
1632179430000|2021-09-20 23:10:30|915.9|910.9|915.9|910.9|915.9|910.9|915.9|910.9|1
1632179490000|2021-09-20 23:11:30|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1632179510000|2021-09-20 23:11:50|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632179530000|2021-09-20 23:12:10|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632179540000|2021-09-20 23:12:20|915.5|910.5|915.3|910.3|915.5|910.5|915.3|910.3|2
1632179550000|2021-09-20 23:12:30|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632179580000|2021-09-20 23:13:00|915.5|910.5|915.5|910.5|915.5|910.5|915.5|910.5|1
1632179620000|2021-09-20 23:13:40|915.4|910.4|915.4|910.4|915.4|910.4|915.4|910.4|1
1632179640000|2021-09-20 23:14:00|915.8|910.8|915.9|910.9|915.9|910.9|915.8|910.8|2
1632179650000|2021-09-20 23:14:10|915.6|910.6|915.5|910.5|915.6|910.6|915.5|910.5|2
1632179660000|2021-09-20 23:14:20|915.4|910.4|915.4|910.4|915.4|910.4|915.4|910.4|1
1632179710000|2021-09-20 23:15:10|915.8|910.8|916.1|911.1|916.1|911.1|915.8|910.8|3
1632179720000|2021-09-20 23:15:20|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1632179800000|2021-09-20 23:16:40|915.8|910.8|915.7|910.7|915.8|910.8|915.7|910.7|2
1632179810000|2021-09-20 23:16:50|915.5|910.5|915.7|910.7|915.7|910.7|915.4|910.4|4
1632179880000|2021-09-20 23:18:00|915.6|910.6|915.6|910.6|915.7|910.7|915.6|910.6|3
1632179890000|2021-09-20 23:18:10|915.7|910.7|915.7|910.7|915.7|910.7|915.6|910.6|5
1632179900000|2021-09-20 23:18:20|915.6|910.6|915.7|910.7|915.7|910.7|915.6|910.6|2
1632179930000|2021-09-20 23:18:50|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632179940000|2021-09-20 23:19:00|915.7|910.7|915.7|910.7|915.7|910.7|915.6|910.6|3
1632179950000|2021-09-20 23:19:10|915.6|910.6|915.8|910.8|916|911|915.6|910.6|5
1632179960000|2021-09-20 23:19:20|916|911|916.2|911.2|916.2|911.2|916|911|3
1632179970000|2021-09-20 23:19:30|915.9|910.9|915.9|910.9|915.9|910.9|915.9|910.9|1
1632179980000|2021-09-20 23:19:40|916.2|911.2|915.9|910.9|916.2|911.2|915.9|910.9|3
1632179990000|2021-09-20 23:19:50|916|911|916.7|911.7|916.7|911.7|916|911|4
1632180020000|2021-09-20 23:20:20|916.4|911.4|916|911|916.4|911.4|916|911|3
1632180030000|2021-09-20 23:20:30|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1632180040000|2021-09-20 23:20:40|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632180090000|2021-09-20 23:21:30|915.6|910.6|915.8|910.8|915.8|910.8|915.6|910.6|2
1632180240000|2021-09-20 23:24:00|915.5|910.5|915.5|910.5|915.7|910.7|915.5|910.5|3
1632180270000|2021-09-20 23:24:30|915.4|910.4|915.4|910.4|915.4|910.4|915.4|910.4|1
1632180290000|2021-09-20 23:24:50|915.3|910.3|915.3|910.3|915.3|910.3|915.3|910.3|1
1632180300000|2021-09-20 23:25:00|915.4|910.4|915.3|910.3|915.4|910.4|915.3|910.3|4
1632180400000|2021-09-20 23:26:40|915.4|910.4|915.5|910.5|915.5|910.5|915.4|910.4|2
1632180430000|2021-09-20 23:27:10|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632180450000|2021-09-20 23:27:30|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632180460000|2021-09-20 23:27:40|915.8|910.8|915.7|910.7|915.8|910.8|915.7|910.7|4
1632180470000|2021-09-20 23:27:50|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632180480000|2021-09-20 23:28:00|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632180490000|2021-09-20 23:28:10|915.6|910.6|915.7|910.7|915.7|910.7|915.6|910.6|2
1632180500000|2021-09-20 23:28:20|915.6|910.6|915.7|910.7|915.7|910.7|915.6|910.6|4
1632180510000|2021-09-20 23:28:30|915.6|910.6|915.5|910.5|915.6|910.6|915.5|910.5|2
1632180560000|2021-09-20 23:29:20|915.6|910.6|915.5|910.5|915.7|910.7|915.5|910.5|3
1632180570000|2021-09-20 23:29:30|915.6|910.6|915.7|910.7|915.7|910.7|915.6|910.6|2
1632180580000|2021-09-20 23:29:40|915.6|910.6|915.8|910.8|915.8|910.8|915.6|910.6|3
1632180620000|2021-09-20 23:30:20|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632180650000|2021-09-20 23:30:50|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632180680000|2021-09-20 23:31:20|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1632180690000|2021-09-20 23:31:30|915.6|910.6|915.6|910.6|915.7|910.7|915.6|910.6|3
1632180700000|2021-09-20 23:31:40|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632180740000|2021-09-20 23:32:20|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632180780000|2021-09-20 23:33:00|915.5|910.5|915.5|910.5|915.7|910.7|915.5|910.5|4
1632180810000|2021-09-20 23:33:30|916|911|915.8|910.8|916|911|915.8|910.8|3
1632180840000|2021-09-20 23:34:00|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632180860000|2021-09-20 23:34:20|915.4|910.4|915.6|910.6|915.6|910.6|915.4|910.4|2
1632180870000|2021-09-20 23:34:30|915.5|910.5|915.4|910.4|915.5|910.5|915.4|910.4|2
1632180910000|2021-09-20 23:35:10|915.1|910.1|915.4|910.4|915.4|910.4|915.1|910.1|2
1632180920000|2021-09-20 23:35:20|915.2|910.2|915.6|910.6|915.6|910.6|915.2|910.2|3
1632180950000|2021-09-20 23:35:50|915.5|910.5|915.4|910.4|915.5|910.5|915.4|910.4|2
1632180980000|2021-09-20 23:36:20|915.3|910.3|915.4|910.4|915.4|910.4|915.2|910.2|3
1632180990000|2021-09-20 23:36:30|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1632181080000|2021-09-20 23:38:00|915.5|910.5|915.7|910.7|915.7|910.7|915.5|910.5|2
1632181100000|2021-09-20 23:38:20|915.5|910.5|915.5|910.5|915.6|910.6|915.5|910.5|3
1632181110000|2021-09-20 23:38:30|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1632181120000|2021-09-20 23:38:40|915.7|910.7|915.8|910.8|915.8|910.8|915.7|910.7|2
1632181160000|2021-09-20 23:39:20|915.9|910.9|915.9|910.9|915.9|910.9|915.9|910.9|1
1632181240000|2021-09-20 23:40:40|916|911|916.1|911.1|916.2|911.2|916|911|3
1632181250000|2021-09-20 23:40:50|916.2|911.2|916.2|911.2|916.2|911.2|916.1|911.1|3
1632181270000|2021-09-20 23:41:10|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632181330000|2021-09-20 23:42:10|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1632181360000|2021-09-20 23:42:40|916.6|911.6|916.6|911.6|916.6|911.6|916.6|911.6|1
1632181460000|2021-09-20 23:44:20|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1632181480000|2021-09-20 23:44:40|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632181500000|2021-09-20 23:45:00|916.3|911.3|916.5|911.5|916.5|911.5|916.3|911.3|4
1632181510000|2021-09-20 23:45:10|915.9|910.9|916.3|911.3|916.4|911.4|915.9|910.9|4
1632181520000|2021-09-20 23:45:20|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632181550000|2021-09-20 23:45:50|916.8|911.8|916.8|911.8|916.8|911.8|916.8|911.8|1
1632181560000|2021-09-20 23:46:00|916.7|911.7|916.7|911.7|916.7|911.7|916.6|911.6|3
1632181570000|2021-09-20 23:46:10|916.6|911.6|916.6|911.6|916.6|911.6|916.5|911.5|3
1632181580000|2021-09-20 23:46:20|916.5|911.5|916.1|911.1|916.5|911.5|916.1|911.1|5
1632181590000|2021-09-20 23:46:30|916.4|911.4|916.3|911.3|916.4|911.4|916.2|911.2|6
1632181600000|2021-09-20 23:46:40|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632181620000|2021-09-20 23:47:00|916.6|911.6|916.6|911.6|916.6|911.6|916.6|911.6|1
1632181640000|2021-09-20 23:47:20|916.5|911.5|916.9|911.9|916.9|911.9|916.5|911.5|2
1632181650000|2021-09-20 23:47:30|916.5|911.5|916.3|911.3|916.5|911.5|916.3|911.3|3
1632181670000|2021-09-20 23:47:50|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1632181680000|2021-09-20 23:48:00|916.5|911.5|917|912|917.1|912.1|916.5|911.5|8
1632181690000|2021-09-20 23:48:10|917.1|912.1|917.1|912.1|917.1|912.1|917.1|912.1|1
1632181700000|2021-09-20 23:48:20|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1632181710000|2021-09-20 23:48:30|917.1|912.1|917.2|912.2|917.2|912.2|917.1|912.1|2
1632181720000|2021-09-20 23:48:40|917.1|912.1|917.6|912.6|917.6|912.6|917.1|912.1|5
1632181750000|2021-09-20 23:49:10|917.7|912.7|917.7|912.7|917.7|912.7|917.7|912.7|1
1632181760000|2021-09-20 23:49:20|917.8|912.8|918.1|913.1|918.1|913.1|917.8|912.8|4
1632181770000|2021-09-20 23:49:30|918.2|913.2|918.2|913.2|918.2|913.2|918.2|913.2|1
1632181790000|2021-09-20 23:49:50|918.3|913.3|918.4|913.4|918.4|913.4|918.3|913.3|2
1632181830000|2021-09-20 23:50:30|918.7|913.7|919.2|914.2|919.5|914.5|918.7|913.7|5
1632181840000|2021-09-20 23:50:40|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1632181850000|2021-09-20 23:50:50|919.2|914.2|919.8|914.8|919.8|914.8|919.2|914.2|6
1632181860000|2021-09-20 23:51:00|919.7|914.7|919.7|914.7|919.8|914.8|919.7|914.7|3
1632181870000|2021-09-20 23:51:10|919.8|914.8|919.9|914.9|920|915|919.8|914.8|4
1632181880000|2021-09-20 23:51:20|920|915|920.4|915.4|920.4|915.4|919.9|914.9|6
1632181890000|2021-09-20 23:51:30|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|2
1632181900000|2021-09-20 23:51:40|920.5|915.5|920.6|915.6|920.8|915.8|920.5|915.5|6
1632181910000|2021-09-20 23:51:50|920.4|915.4|920.4|915.4|920.4|915.4|920.3|915.3|3
1632181920000|2021-09-20 23:52:00|920.5|915.5|921.1|916.1|921.1|916.1|920.5|915.5|2
1632181930000|2021-09-20 23:52:10|920.7|915.7|920.8|915.8|920.8|915.8|920.7|915.7|2
1632181940000|2021-09-20 23:52:20|920.9|915.9|921.2|916.2|921.2|916.2|920.9|915.9|7
1632181950000|2021-09-20 23:52:30|921.1|916.1|921|916|921.1|916.1|921|916|2
1632181960000|2021-09-20 23:52:40|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632181970000|2021-09-20 23:52:50|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632181990000|2021-09-20 23:53:10|921|916|921.2|916.2|921.2|916.2|921|916|7
1632182000000|2021-09-20 23:53:20|921.3|916.3|921.3|916.3|921.5|916.5|921.3|916.3|3
1632182010000|2021-09-20 23:53:30|921.4|916.4|921.4|916.4|921.4|916.4|921.3|916.3|3
1632182030000|2021-09-20 23:53:50|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632182040000|2021-09-20 23:54:00|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1632182050000|2021-09-20 23:54:10|922|917|922|917|922|917|922|917|1
1632182060000|2021-09-20 23:54:20|922.3|917.3|921.8|916.8|922.3|917.3|921.8|916.8|4
1632182070000|2021-09-20 23:54:30|921.9|916.9|922|917|922|917|921.9|916.9|2
1632182100000|2021-09-20 23:55:00|922.1|917.1|922.2|917.2|922.2|917.2|921.8|916.8|5
1632182110000|2021-09-20 23:55:10|922.1|917.1|922.3|917.3|922.3|917.3|922.1|917.1|3
1632182140000|2021-09-20 23:55:40|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1632182150000|2021-09-20 23:55:50|922.2|917.2|922.3|917.3|922.3|917.3|922.1|917.1|4
1632182160000|2021-09-20 23:56:00|922.4|917.4|922.5|917.5|922.5|917.5|922.3|917.3|3
1632182170000|2021-09-20 23:56:10|922.4|917.4|922.3|917.3|922.5|917.5|922.3|917.3|4
1632182200000|2021-09-20 23:56:40|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1632182210000|2021-09-20 23:56:50|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1632182230000|2021-09-20 23:57:10|922.7|917.7|923.1|918.1|923.8|918.8|922.7|917.7|11
1632182240000|2021-09-20 23:57:20|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|4
1632182250000|2021-09-20 23:57:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632182260000|2021-09-20 23:57:40|923.5|918.5|924.3|919.3|924.4|919.4|923.4|918.4|8
1632182270000|2021-09-20 23:57:50|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632182280000|2021-09-20 23:58:00|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632182290000|2021-09-20 23:58:10|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632182300000|2021-09-20 23:58:20|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632182310000|2021-09-20 23:58:30|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1632182320000|2021-09-20 23:58:40|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632182350000|2021-09-20 23:59:10|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632182360000|2021-09-20 23:59:20|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1632182370000|2021-09-20 23:59:30|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632182380000|2021-09-20 23:59:40|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632182390000|2021-09-20 23:59:50|923.5|918.5|923.2|918.2|923.5|918.5|923.2|918.2|4
1632182400000|2021-09-21 00:00:00|922.9|917.9|922.3|917.3|922.9|917.9|922.3|917.3|6
1632182410000|2021-09-21 00:00:10|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1632182420000|2021-09-21 00:00:20|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1632182430000|2021-09-21 00:00:30|922.2|917.2|922.1|917.1|922.2|917.2|921.9|916.9|4
1632182440000|2021-09-21 00:00:40|921.9|916.9|922.9|917.9|922.9|917.9|921.9|916.9|5
1632182450000|2021-09-21 00:00:50|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|2
1632182460000|2021-09-21 00:01:00|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632182470000|2021-09-21 00:01:10|923.1|918.1|923.4|918.4|923.4|918.4|923.1|918.1|4
1632182480000|2021-09-21 00:01:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632182490000|2021-09-21 00:01:30|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1632182500000|2021-09-21 00:01:40|923.4|918.4|923.5|918.5|923.5|918.5|923.3|918.3|4
1632182520000|2021-09-21 00:02:00|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|3
1632182530000|2021-09-21 00:02:10|923.5|918.5|923.1|918.1|923.6|918.6|923.1|918.1|5
1632182540000|2021-09-21 00:02:20|923|918|923|918|923|918|922.9|917.9|3
1632182550000|2021-09-21 00:02:30|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632182560000|2021-09-21 00:02:40|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632182570000|2021-09-21 00:02:50|923|918|923|918|923|918|923|918|1
1632182580000|2021-09-21 00:03:00|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632182590000|2021-09-21 00:03:10|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|3
1632182600000|2021-09-21 00:03:20|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|8
1632182610000|2021-09-21 00:03:30|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1632182620000|2021-09-21 00:03:40|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|4
1632182630000|2021-09-21 00:03:50|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1632182640000|2021-09-21 00:04:00|922.6|917.6|922.6|917.6|922.6|917.6|922.5|917.5|3
1632182660000|2021-09-21 00:04:20|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1632182670000|2021-09-21 00:04:30|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1632182680000|2021-09-21 00:04:40|922.4|917.4|922.6|917.6|922.6|917.6|922.4|917.4|2
1632182690000|2021-09-21 00:04:50|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1632182700000|2021-09-21 00:05:00|922.6|917.6|922.8|917.8|922.8|917.8|922.6|917.6|2
1632182740000|2021-09-21 00:05:40|922.7|917.7|922.7|917.7|922.8|917.8|922.6|917.6|8
1632182760000|2021-09-21 00:06:00|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632182810000|2021-09-21 00:06:50|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632182820000|2021-09-21 00:07:00|922.8|917.8|922.8|917.8|923|918|922.8|917.8|4
1632182830000|2021-09-21 00:07:10|922.9|917.9|923|918|923|918|922.9|917.9|2
1632182840000|2021-09-21 00:07:20|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1632182880000|2021-09-21 00:08:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632182900000|2021-09-21 00:08:20|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632182910000|2021-09-21 00:08:30|923.4|918.4|923.7|918.7|923.9|918.9|923.4|918.4|3
1632182930000|2021-09-21 00:08:50|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632182940000|2021-09-21 00:09:00|923.8|918.8|923.9|918.9|923.9|918.9|923.7|918.7|8
1632182950000|2021-09-21 00:09:10|923.8|918.8|923.9|918.9|924|919|923.8|918.8|4
1632182960000|2021-09-21 00:09:20|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1632182970000|2021-09-21 00:09:30|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632182990000|2021-09-21 00:09:50|924|919|923.9|918.9|924|919|923.9|918.9|4
1632183030000|2021-09-21 00:10:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632183040000|2021-09-21 00:10:40|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632183060000|2021-09-21 00:11:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632183080000|2021-09-21 00:11:20|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632183120000|2021-09-21 00:12:00|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632183130000|2021-09-21 00:12:10|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632183150000|2021-09-21 00:12:30|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632183160000|2021-09-21 00:12:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632183230000|2021-09-21 00:13:50|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632183240000|2021-09-21 00:14:00|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632183250000|2021-09-21 00:14:10|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632183270000|2021-09-21 00:14:30|923.6|918.6|924|919|924|919|923.6|918.6|3
1632183280000|2021-09-21 00:14:40|924.1|919.1|923.7|918.7|924.1|919.1|923.7|918.7|3
1632183300000|2021-09-21 00:15:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632183310000|2021-09-21 00:15:10|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|5
1632183330000|2021-09-21 00:15:30|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632183360000|2021-09-21 00:16:00|923.7|918.7|923.5|918.5|923.7|918.7|923.5|918.5|5
1632183370000|2021-09-21 00:16:10|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632183390000|2021-09-21 00:16:30|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632183400000|2021-09-21 00:16:40|923.9|918.9|923.5|918.5|923.9|918.9|923.5|918.5|6
1632183410000|2021-09-21 00:16:50|923.6|918.6|923.3|918.3|923.6|918.6|923.3|918.3|4
1632183420000|2021-09-21 00:17:00|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632183440000|2021-09-21 00:17:20|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|3
1632183460000|2021-09-21 00:17:40|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632183470000|2021-09-21 00:17:50|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632183480000|2021-09-21 00:18:00|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632183510000|2021-09-21 00:18:30|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|4
1632183520000|2021-09-21 00:18:40|923.6|918.6|923.4|918.4|923.7|918.7|923.1|918.1|6
1632183540000|2021-09-21 00:19:00|923.2|918.2|922.7|917.7|923.2|918.2|922.7|917.7|4
1632183550000|2021-09-21 00:19:10|922.5|917.5|922.2|917.2|922.5|917.5|922.2|917.2|5
1632183580000|2021-09-21 00:19:40|922.4|917.4|922.5|917.5|922.5|917.5|922.4|917.4|2
1632183590000|2021-09-21 00:19:50|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1632183600000|2021-09-21 00:20:00|922.4|917.4|922.1|917.1|922.4|917.4|922.1|917.1|3
1632183610000|2021-09-21 00:20:10|921.9|916.9|921.6|916.6|921.9|916.9|921.6|916.6|5
1632183620000|2021-09-21 00:20:20|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632183630000|2021-09-21 00:20:30|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1632183640000|2021-09-21 00:20:40|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1632183650000|2021-09-21 00:20:50|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|2
1632183660000|2021-09-21 00:21:00|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1632183680000|2021-09-21 00:21:20|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632183730000|2021-09-21 00:22:10|922.2|917.2|922.4|917.4|922.4|917.4|922.1|917.1|4
1632183750000|2021-09-21 00:22:30|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|2
1632183770000|2021-09-21 00:22:50|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632183810000|2021-09-21 00:23:30|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1632183850000|2021-09-21 00:24:10|922.1|917.1|922|917|922.1|917.1|921.9|916.9|3
1632183880000|2021-09-21 00:24:40|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632183890000|2021-09-21 00:24:50|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1632183900000|2021-09-21 00:25:00|921.6|916.6|920.6|915.6|921.6|916.6|920.6|915.6|4
1632183910000|2021-09-21 00:25:10|920.2|915.2|920.7|915.7|920.7|915.7|920.2|915.2|2
1632183920000|2021-09-21 00:25:20|920.6|915.6|920.6|915.6|920.6|915.6|920.1|915.1|7
1632183940000|2021-09-21 00:25:40|920.5|915.5|921.1|916.1|921.1|916.1|920.5|915.5|5
1632183950000|2021-09-21 00:25:50|920.8|915.8|921.2|916.2|921.2|916.2|920.8|915.8|4
1632183960000|2021-09-21 00:26:00|921.1|916.1|921.2|916.2|921.2|916.2|921.1|916.1|4
1632183970000|2021-09-21 00:26:10|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|2
1632183980000|2021-09-21 00:26:20|921.3|916.3|921|916|921.3|916.3|921|916|3
1632183990000|2021-09-21 00:26:30|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1632184010000|2021-09-21 00:26:50|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632184020000|2021-09-21 00:27:00|920.8|915.8|920.7|915.7|920.8|915.8|920.7|915.7|6
1632184030000|2021-09-21 00:27:10|920.8|915.8|920.8|915.8|920.9|915.9|920.8|915.8|3
1632184050000|2021-09-21 00:27:30|920.7|915.7|920.4|915.4|920.7|915.7|920.4|915.4|5
1632184060000|2021-09-21 00:27:40|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|2
1632184080000|2021-09-21 00:28:00|920.1|915.1|920|915|920.1|915.1|920|915|2
1632184100000|2021-09-21 00:28:20|919.8|914.8|919.5|914.5|919.8|914.8|919.5|914.5|3
1632184120000|2021-09-21 00:28:40|919.8|914.8|919.9|914.9|919.9|914.9|919.8|914.8|2
1632184130000|2021-09-21 00:28:50|920|915|920|915|920|915|920|915|1
1632184140000|2021-09-21 00:29:00|920.1|915.1|920.1|915.1|920.1|915.1|920|915|5
1632184160000|2021-09-21 00:29:20|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632184170000|2021-09-21 00:29:30|920.2|915.2|920.7|915.7|920.7|915.7|920.2|915.2|8
1632184200000|2021-09-21 00:30:00|920.4|915.4|920.3|915.3|920.6|915.6|920.2|915.2|5
1632184210000|2021-09-21 00:30:10|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632184230000|2021-09-21 00:30:30|920.6|915.6|921.2|916.2|921.2|916.2|920.6|915.6|3
1632184250000|2021-09-21 00:30:50|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632184260000|2021-09-21 00:31:00|921|916|921|916|921.1|916.1|921|916|5
1632184330000|2021-09-21 00:32:10|920.9|915.9|920.8|915.8|920.9|915.9|920.7|915.7|3
1632184360000|2021-09-21 00:32:40|920.9|915.9|921.2|916.2|921.2|916.2|920.9|915.9|2
1632184370000|2021-09-21 00:32:50|921|916|921.2|916.2|921.2|916.2|921|916|3
1632184380000|2021-09-21 00:33:00|921|916|921.2|916.2|921.2|916.2|921|916|3
1632184400000|2021-09-21 00:33:20|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632184420000|2021-09-21 00:33:40|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632184430000|2021-09-21 00:33:50|921.1|916.1|921.1|916.1|921.2|916.2|921.1|916.1|5
1632184440000|2021-09-21 00:34:00|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632184450000|2021-09-21 00:34:10|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632184460000|2021-09-21 00:34:20|921.2|916.2|921.2|916.2|921.2|916.2|921.1|916.1|5
1632184470000|2021-09-21 00:34:30|921.1|916.1|921.1|916.1|921.2|916.2|921.1|916.1|3
1632184480000|2021-09-21 00:34:40|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|2
1632184490000|2021-09-21 00:34:50|921.3|916.3|921.1|916.1|921.3|916.3|921.1|916.1|2
1632184500000|2021-09-21 00:35:00|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|2
1632184510000|2021-09-21 00:35:10|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1632184520000|2021-09-21 00:35:20|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632184530000|2021-09-21 00:35:30|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632184550000|2021-09-21 00:35:50|921.4|916.4|921|916|921.4|916.4|921|916|4
1632184600000|2021-09-21 00:36:40|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632184610000|2021-09-21 00:36:50|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632184620000|2021-09-21 00:37:00|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632184630000|2021-09-21 00:37:10|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632184660000|2021-09-21 00:37:40|921|916|921|916|921.1|916.1|921|916|3
1632184690000|2021-09-21 00:38:10|920.9|915.9|920.8|915.8|921|916|920.8|915.8|4
1632184700000|2021-09-21 00:38:20|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1632184730000|2021-09-21 00:38:50|920.8|915.8|920.8|915.8|920.9|915.9|920.8|915.8|5
1632184740000|2021-09-21 00:39:00|920.9|915.9|920.6|915.6|920.9|915.9|920.6|915.6|9
1632184760000|2021-09-21 00:39:20|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1632184780000|2021-09-21 00:39:40|921.1|916.1|921.7|916.7|921.7|916.7|921.1|916.1|2
1632184830000|2021-09-21 00:40:30|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632184840000|2021-09-21 00:40:40|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632184860000|2021-09-21 00:41:00|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632184920000|2021-09-21 00:42:00|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632184930000|2021-09-21 00:42:10|922.3|917.3|922.2|917.2|922.4|917.4|922.2|917.2|3
1632184940000|2021-09-21 00:42:20|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632185010000|2021-09-21 00:43:30|922|917|922|917|922|917|922|917|1
1632185100000|2021-09-21 00:45:00|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632185150000|2021-09-21 00:45:50|922|917|921.9|916.9|922|917|921.8|916.8|3
1632185160000|2021-09-21 00:46:00|921.8|916.8|921.8|916.8|921.9|916.9|921.8|916.8|3
1632185220000|2021-09-21 00:47:00|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632185240000|2021-09-21 00:47:20|922|917|922.1|917.1|922.1|917.1|922|917|2
1632185250000|2021-09-21 00:47:30|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632185260000|2021-09-21 00:47:40|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632185310000|2021-09-21 00:48:30|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|4
1632185320000|2021-09-21 00:48:40|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632185340000|2021-09-21 00:49:00|922.3|917.3|922.3|917.3|922.3|917.3|922.2|917.2|3
1632185370000|2021-09-21 00:49:30|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1632185380000|2021-09-21 00:49:40|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1632185390000|2021-09-21 00:49:50|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1632185400000|2021-09-21 00:50:00|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632185420000|2021-09-21 00:50:20|921.9|916.9|922|917|922|917|921.9|916.9|2
1632185430000|2021-09-21 00:50:30|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632185440000|2021-09-21 00:50:40|922.1|917.1|921.9|916.9|922.1|917.1|921.9|916.9|3
1632185450000|2021-09-21 00:50:50|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1632185470000|2021-09-21 00:51:10|921.9|916.9|922.4|917.4|922.5|917.5|921.9|916.9|4
1632185480000|2021-09-21 00:51:20|922.5|917.5|922.2|917.2|922.6|917.6|922.2|917.2|6
1632185490000|2021-09-21 00:51:30|922.3|917.3|922.2|917.2|922.4|917.4|922.1|917.1|6
1632185500000|2021-09-21 00:51:40|922.3|917.3|922.6|917.6|922.7|917.7|922.2|917.2|5
1632185510000|2021-09-21 00:51:50|922.4|917.4|921.9|916.9|922.4|917.4|921.9|916.9|2
1632185560000|2021-09-21 00:52:40|922|917|922.1|917.1|922.1|917.1|922|917|2
1632185580000|2021-09-21 00:53:00|922|917|922.5|917.5|922.5|917.5|922|917|2
1632185600000|2021-09-21 00:53:20|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632185610000|2021-09-21 00:53:30|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1632185620000|2021-09-21 00:53:40|922.6|917.6|922.4|917.4|922.6|917.6|922.1|917.1|5
1632185640000|2021-09-21 00:54:00|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632185660000|2021-09-21 00:54:20|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632185700000|2021-09-21 00:55:00|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632185710000|2021-09-21 00:55:10|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1632185780000|2021-09-21 00:56:20|922|917|921.8|916.8|922.1|917.1|921.8|916.8|11
1632185790000|2021-09-21 00:56:30|921.9|916.9|921.9|916.9|921.9|916.9|921.8|916.8|3
1632185800000|2021-09-21 00:56:40|921.2|916.2|921.2|916.2|921.2|916.2|920.9|915.9|4
1632185810000|2021-09-21 00:56:50|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632185880000|2021-09-21 00:58:00|921.2|916.2|921.2|916.2|921.3|916.3|921.2|916.2|3
1632185890000|2021-09-21 00:58:10|921.3|916.3|921.3|916.3|921.3|916.3|921.2|916.2|5
1632185900000|2021-09-21 00:58:20|921.2|916.2|921.2|916.2|921.3|916.3|921.1|916.1|7
1632185910000|2021-09-21 00:58:30|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632185920000|2021-09-21 00:58:40|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632185930000|2021-09-21 00:58:50|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632185980000|2021-09-21 00:59:40|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632186000000|2021-09-21 01:00:00|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632186010000|2021-09-21 01:00:10|920.8|915.8|920.7|915.7|920.8|915.8|920.7|915.7|4
1632186020000|2021-09-21 01:00:20|920.8|915.8|920.8|915.8|920.8|915.8|920.8|915.8|1
1632186030000|2021-09-21 01:00:30|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1632186040000|2021-09-21 01:00:40|920.8|915.8|920.7|915.7|920.9|915.9|920.7|915.7|4
1632186050000|2021-09-21 01:00:50|920.8|915.8|920.7|915.7|920.8|915.8|920.7|915.7|2
1632186070000|2021-09-21 01:01:10|920.6|915.6|920.8|915.8|920.8|915.8|920.6|915.6|4
1632186080000|2021-09-21 01:01:20|920.7|915.7|920.8|915.8|920.8|915.8|920.7|915.7|2
1632186090000|2021-09-21 01:01:30|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632186100000|2021-09-21 01:01:40|920.8|915.8|920.7|915.7|920.8|915.8|920.7|915.7|2
1632186110000|2021-09-21 01:01:50|920.8|915.8|920.9|915.9|921|916|920.8|915.8|4
1632186120000|2021-09-21 01:02:00|921|916|920.7|915.7|921|916|920.7|915.7|3
1632186150000|2021-09-21 01:02:30|920.6|915.6|920.3|915.3|920.6|915.6|920.3|915.3|5
1632186160000|2021-09-21 01:02:40|920.4|915.4|920.3|915.3|920.4|915.4|920.3|915.3|6
1632186180000|2021-09-21 01:03:00|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1632186230000|2021-09-21 01:03:50|920.1|915.1|920.2|915.2|920.2|915.2|920|915|6
1632186240000|2021-09-21 01:04:00|920|915|920.1|915.1|920.1|915.1|920|915|2
1632186260000|2021-09-21 01:04:20|920|915|920|915|920|915|920|915|1
1632186270000|2021-09-21 01:04:30|920.1|915.1|920|915|920.1|915.1|920|915|2
1632186280000|2021-09-21 01:04:40|920.1|915.1|919.9|914.9|920.1|915.1|919.9|914.9|7
1632186290000|2021-09-21 01:04:50|920|915|920|915|920|915|919.9|914.9|11
1632186310000|2021-09-21 01:05:10|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1632186320000|2021-09-21 01:05:20|920.3|915.3|920.1|915.1|920.3|915.3|920.1|915.1|2
1632186340000|2021-09-21 01:05:40|920.2|915.2|920.3|915.3|920.3|915.3|920.2|915.2|2
1632186350000|2021-09-21 01:05:50|920.5|915.5|920.5|915.5|920.7|915.7|920.5|915.5|7
1632186370000|2021-09-21 01:06:10|920.4|915.4|920.5|915.5|920.5|915.5|920.4|915.4|2
1632186380000|2021-09-21 01:06:20|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1632186410000|2021-09-21 01:06:50|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632186450000|2021-09-21 01:07:30|920.8|915.8|920.8|915.8|920.8|915.8|920.8|915.8|1
1632186470000|2021-09-21 01:07:50|921|916|921|916|921|916|921|916|1
1632186480000|2021-09-21 01:08:00|921.1|916.1|921|916|921.1|916.1|921|916|6
1632186490000|2021-09-21 01:08:10|921.1|916.1|921.1|916.1|921.1|916.1|921|916|5
1632186530000|2021-09-21 01:08:50|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632186560000|2021-09-21 01:09:20|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|4
1632186570000|2021-09-21 01:09:30|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632186580000|2021-09-21 01:09:40|921.5|916.5|921.4|916.4|921.5|916.5|921.3|916.3|3
1632186590000|2021-09-21 01:09:50|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1632186600000|2021-09-21 01:10:00|921.3|916.3|921.3|916.3|921.4|916.4|921.3|916.3|3
1632186610000|2021-09-21 01:10:10|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|4
1632186620000|2021-09-21 01:10:20|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1632186630000|2021-09-21 01:10:30|921.3|916.3|921.3|916.3|921.4|916.4|921.3|916.3|3
1632186650000|2021-09-21 01:10:50|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632186660000|2021-09-21 01:11:00|921.4|916.4|922.1|917.1|922.1|917.1|921.4|916.4|5
1632186670000|2021-09-21 01:11:10|922.2|917.2|922.2|917.2|922.4|917.4|922.1|917.1|6
1632186680000|2021-09-21 01:11:20|922.3|917.3|922.4|917.4|922.4|917.4|922.2|917.2|5
1632186690000|2021-09-21 01:11:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632186700000|2021-09-21 01:11:40|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632186710000|2021-09-21 01:11:50|922.7|917.7|922.6|917.6|922.7|917.7|922.5|917.5|3
1632186720000|2021-09-21 01:12:00|922.8|917.8|923.1|918.1|923.1|918.1|922.8|917.8|8
1632186780000|2021-09-21 01:13:00|923|918|923|918|923|918|923|918|1
1632186830000|2021-09-21 01:13:50|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632186880000|2021-09-21 01:14:40|923|918|923|918|923.1|918.1|923|918|3
1632186890000|2021-09-21 01:14:50|923.1|918.1|923|918|923.1|918.1|922.9|917.9|3
1632186900000|2021-09-21 01:15:00|922.9|917.9|922.8|917.8|923|918|922.7|917.7|4
1632186940000|2021-09-21 01:15:40|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632186960000|2021-09-21 01:16:00|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632186970000|2021-09-21 01:16:10|923.1|918.1|922.7|917.7|923.1|918.1|922.7|917.7|3
1632186980000|2021-09-21 01:16:20|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1632186990000|2021-09-21 01:16:30|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632187000000|2021-09-21 01:16:40|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632187010000|2021-09-21 01:16:50|922.1|917.1|922.3|917.3|922.4|917.4|922.1|917.1|4
1632187020000|2021-09-21 01:17:00|922.2|917.2|922.1|917.1|922.3|917.3|922.1|917.1|4
1632187030000|2021-09-21 01:17:10|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1632187040000|2021-09-21 01:17:20|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632187050000|2021-09-21 01:17:30|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632187070000|2021-09-21 01:17:50|922.2|917.2|922.2|917.2|922.3|917.3|922.2|917.2|3
1632187090000|2021-09-21 01:18:10|922|917|922|917|922|917|921.8|916.8|7
1632187100000|2021-09-21 01:18:20|921.9|916.9|921.9|916.9|922|917|921.8|916.8|5
1632187110000|2021-09-21 01:18:30|922|917|921.9|916.9|922|917|921.9|916.9|4
1632187120000|2021-09-21 01:18:40|921.8|916.8|921.7|916.7|921.9|916.9|921.7|916.7|6
1632187130000|2021-09-21 01:18:50|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632187190000|2021-09-21 01:19:50|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|4
1632187200000|2021-09-21 01:20:00|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632187210000|2021-09-21 01:20:10|921.5|916.5|921.3|916.3|921.5|916.5|921.3|916.3|3
1632187240000|2021-09-21 01:20:40|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632187250000|2021-09-21 01:20:50|921|916|921|916|921.1|916.1|921|916|5
1632187260000|2021-09-21 01:21:00|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1632187270000|2021-09-21 01:21:10|921.1|916.1|921.1|916.1|921.1|916.1|921|916|3
1632187290000|2021-09-21 01:21:30|921|916|921.1|916.1|921.1|916.1|920.9|915.9|8
1632187300000|2021-09-21 01:21:40|921|916|921.1|916.1|921.1|916.1|921|916|4
1632187310000|2021-09-21 01:21:50|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632187320000|2021-09-21 01:22:00|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632187330000|2021-09-21 01:22:10|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1632187340000|2021-09-21 01:22:20|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632187350000|2021-09-21 01:22:30|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1632187360000|2021-09-21 01:22:40|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632187380000|2021-09-21 01:23:00|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632187390000|2021-09-21 01:23:10|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632187400000|2021-09-21 01:23:20|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|2
1632187410000|2021-09-21 01:23:30|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|2
1632187420000|2021-09-21 01:23:40|920.2|915.2|920.3|915.3|920.3|915.3|920.1|915.1|6
1632187430000|2021-09-21 01:23:50|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1632187440000|2021-09-21 01:24:00|920.1|915.1|919.8|914.8|920.1|915.1|919.8|914.8|3
1632187450000|2021-09-21 01:24:10|919.7|914.7|919.7|914.7|919.7|914.7|919.7|914.7|1
1632187460000|2021-09-21 01:24:20|920.1|915.1|920.2|915.2|920.2|915.2|920.1|915.1|2
1632187470000|2021-09-21 01:24:30|920.1|915.1|920.1|915.1|920.1|915.1|920.1|915.1|1
1632187500000|2021-09-21 01:25:00|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1632187510000|2021-09-21 01:25:10|920.3|915.3|920.4|915.4|920.4|915.4|920.3|915.3|8
1632187520000|2021-09-21 01:25:20|920.3|915.3|920.4|915.4|920.4|915.4|920.3|915.3|2
1632187530000|2021-09-21 01:25:30|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1632187550000|2021-09-21 01:25:50|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1632187560000|2021-09-21 01:26:00|920.8|915.8|921.2|916.2|921.2|916.2|920.8|915.8|4
1632187570000|2021-09-21 01:26:10|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632187600000|2021-09-21 01:26:40|921|916|921.1|916.1|921.1|916.1|921|916|2
1632187620000|2021-09-21 01:27:00|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632187630000|2021-09-21 01:27:10|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632187640000|2021-09-21 01:27:20|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632187650000|2021-09-21 01:27:30|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|4
1632187660000|2021-09-21 01:27:40|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632187670000|2021-09-21 01:27:50|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1632187700000|2021-09-21 01:28:20|921.9|916.9|921.7|916.7|921.9|916.9|921.7|916.7|2
1632187710000|2021-09-21 01:28:30|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1632187730000|2021-09-21 01:28:50|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632187740000|2021-09-21 01:29:00|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|4
1632187750000|2021-09-21 01:29:10|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|2
1632187770000|2021-09-21 01:29:30|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|2
1632187780000|2021-09-21 01:29:40|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632187790000|2021-09-21 01:29:50|921.1|916.1|921.2|916.2|921.2|916.2|921.1|916.1|2
1632187820000|2021-09-21 01:30:20|921.1|916.1|921.1|916.1|921.2|916.2|921.1|916.1|3
1632187830000|2021-09-21 01:30:30|921|916|920.8|915.8|921.1|916.1|920.8|915.8|4
1632187840000|2021-09-21 01:30:40|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632187850000|2021-09-21 01:30:50|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1632187860000|2021-09-21 01:31:00|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|2
1632187880000|2021-09-21 01:31:20|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1632187890000|2021-09-21 01:31:30|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1632187920000|2021-09-21 01:32:00|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1632187930000|2021-09-21 01:32:10|920.8|915.8|920.8|915.8|920.8|915.8|920.8|915.8|1
1632187950000|2021-09-21 01:32:30|920.7|915.7|920.8|915.8|920.8|915.8|920.7|915.7|2
1632187980000|2021-09-21 01:33:00|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1632188000000|2021-09-21 01:33:20|921|916|921.2|916.2|921.3|916.3|921|916|4
1632188020000|2021-09-21 01:33:40|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|2
1632188030000|2021-09-21 01:33:50|921.3|916.3|921.3|916.3|921.3|916.3|921.2|916.2|5
1632188040000|2021-09-21 01:34:00|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|2
1632188050000|2021-09-21 01:34:10|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632188060000|2021-09-21 01:34:20|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1632188070000|2021-09-21 01:34:30|921.8|916.8|921.8|916.8|921.9|916.9|921.8|916.8|3
1632188090000|2021-09-21 01:34:50|921.9|916.9|921.8|916.8|921.9|916.9|921.8|916.8|2
1632188100000|2021-09-21 01:35:00|921.7|916.7|921.9|916.9|921.9|916.9|921.7|916.7|6
1632188110000|2021-09-21 01:35:10|922|917|922.1|917.1|922.1|917.1|922|917|2
1632188120000|2021-09-21 01:35:20|922.2|917.2|922.4|917.4|922.4|917.4|922.2|917.2|3
1632188130000|2021-09-21 01:35:30|922.3|917.3|922.5|917.5|922.5|917.5|922.3|917.3|5
1632188150000|2021-09-21 01:35:50|922.4|917.4|922.4|917.4|922.5|917.5|922.4|917.4|3
1632188160000|2021-09-21 01:36:00|922.5|917.5|922.1|917.1|922.5|917.5|922.1|917.1|8
1632188170000|2021-09-21 01:36:10|922|917|922.3|917.3|922.3|917.3|922|917|5
1632188180000|2021-09-21 01:36:20|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632188190000|2021-09-21 01:36:30|922.5|917.5|922.5|917.5|922.5|917.5|922.4|917.4|3
1632188240000|2021-09-21 01:37:20|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632188280000|2021-09-21 01:38:00|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|2
1632188290000|2021-09-21 01:38:10|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632188300000|2021-09-21 01:38:20|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632188310000|2021-09-21 01:38:30|922.3|917.3|922.3|917.3|922.5|917.5|922.3|917.3|3
1632188320000|2021-09-21 01:38:40|922.5|917.5|922.4|917.4|922.5|917.5|922.3|917.3|3
1632188330000|2021-09-21 01:38:50|922.3|917.3|922.3|917.3|922.5|917.5|922.3|917.3|11
1632188340000|2021-09-21 01:39:00|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632188350000|2021-09-21 01:39:10|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632188380000|2021-09-21 01:39:40|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|4
1632188410000|2021-09-21 01:40:10|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|5
1632188420000|2021-09-21 01:40:20|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632188450000|2021-09-21 01:40:50|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1632188460000|2021-09-21 01:41:00|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632188480000|2021-09-21 01:41:20|923|918|923|918|923|918|923|918|1
1632188500000|2021-09-21 01:41:40|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632188520000|2021-09-21 01:42:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632188570000|2021-09-21 01:42:50|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632188580000|2021-09-21 01:43:00|924.1|919.1|924.3|919.3|924.3|919.3|924|919|5
1632188590000|2021-09-21 01:43:10|924.4|919.4|924.4|919.4|924.4|919.4|924.2|919.2|4
1632188610000|2021-09-21 01:43:30|924.3|919.3|924.1|919.1|924.3|919.3|924.1|919.1|2
1632188640000|2021-09-21 01:44:00|924.3|919.3|924.7|919.7|924.7|919.7|924.3|919.3|9
1632188650000|2021-09-21 01:44:10|924.6|919.6|924.1|919.1|924.6|919.6|924.1|919.1|13
1632188660000|2021-09-21 01:44:20|924.2|919.2|924.2|919.2|924.3|919.3|924.1|919.1|4
1632188670000|2021-09-21 01:44:30|924.1|919.1|924|919|924.2|919.2|924|919|6
1632188680000|2021-09-21 01:44:40|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|3
1632188700000|2021-09-21 01:45:00|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1632188710000|2021-09-21 01:45:10|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|4
1632188720000|2021-09-21 01:45:20|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|3
1632188730000|2021-09-21 01:45:30|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1632188740000|2021-09-21 01:45:40|924|919|924.1|919.1|924.1|919.1|924|919|2
1632188770000|2021-09-21 01:46:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632188780000|2021-09-21 01:46:20|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632188790000|2021-09-21 01:46:30|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632188800000|2021-09-21 01:46:40|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1632188820000|2021-09-21 01:47:00|924.9|919.9|925.5|920.5|925.5|920.5|924.9|919.9|6
1632188830000|2021-09-21 01:47:10|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|4
1632188840000|2021-09-21 01:47:20|925.6|920.6|925.6|920.6|925.9|920.9|925.6|920.6|9
1632188850000|2021-09-21 01:47:30|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1632188880000|2021-09-21 01:48:00|925.8|920.8|926|921|926.1|921.1|925.7|920.7|7
1632188890000|2021-09-21 01:48:10|925.9|920.9|926|921|926.1|921.1|925.9|920.9|8
1632188910000|2021-09-21 01:48:30|925.9|920.9|926|921|926.1|921.1|925.9|920.9|4
1632188920000|2021-09-21 01:48:40|925.9|920.9|926|921|926|921|925.9|920.9|2
1632188930000|2021-09-21 01:48:50|926.1|921.1|926|921|926.1|921.1|926|921|2
1632188940000|2021-09-21 01:49:00|925.9|920.9|925.9|920.9|926|921|925.9|920.9|7
1632188950000|2021-09-21 01:49:10|926|921|926.1|921.1|926.1|921.1|926|921|6
1632188960000|2021-09-21 01:49:20|926.2|921.2|926.5|921.5|926.5|921.5|926.2|921.2|2
1632188970000|2021-09-21 01:49:30|926.4|921.4|926.3|921.3|926.5|921.5|926.3|921.3|5
1632188980000|2021-09-21 01:49:40|926.2|921.2|926.3|921.3|926.4|921.4|926.2|921.2|6
1632188990000|2021-09-21 01:49:50|926.4|921.4|926.5|921.5|926.5|921.5|926.3|921.3|5
1632189000000|2021-09-21 01:50:00|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1632189010000|2021-09-21 01:50:10|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1632189020000|2021-09-21 01:50:20|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|3
1632189030000|2021-09-21 01:50:30|926.3|921.3|926|921|926.4|921.4|926|921|3
1632189050000|2021-09-21 01:50:50|926.1|921.1|926.1|921.1|926.2|921.2|926|921|5
1632189060000|2021-09-21 01:51:00|926|921|926|921|926.1|921.1|926|921|5
1632189080000|2021-09-21 01:51:20|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632189090000|2021-09-21 01:51:30|925.5|920.5|925.4|920.4|925.5|920.5|925.3|920.3|3
1632189100000|2021-09-21 01:51:40|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1632189110000|2021-09-21 01:51:50|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1632189120000|2021-09-21 01:52:00|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1632189130000|2021-09-21 01:52:10|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1632189140000|2021-09-21 01:52:20|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632189150000|2021-09-21 01:52:30|925.1|920.1|925.4|920.4|925.4|920.4|925.1|920.1|2
1632189240000|2021-09-21 01:54:00|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632189250000|2021-09-21 01:54:10|925.6|920.6|925.6|920.6|925.6|920.6|925.5|920.5|3
1632189260000|2021-09-21 01:54:20|925.5|920.5|925.5|920.5|925.6|920.6|925.4|920.4|11
1632189270000|2021-09-21 01:54:30|925.4|920.4|925.4|920.4|925.5|920.5|925.4|920.4|3
1632189280000|2021-09-21 01:54:40|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632189290000|2021-09-21 01:54:50|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|4
1632189300000|2021-09-21 01:55:00|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1632189310000|2021-09-21 01:55:10|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1632189340000|2021-09-21 01:55:40|925|920|925|920|925.1|920.1|925|920|3
1632189350000|2021-09-21 01:55:50|925.1|920.1|925|920|925.1|920.1|925|920|2
1632189360000|2021-09-21 01:56:00|925.1|920.1|925.1|920.1|925.1|920.1|925|920|3
1632189370000|2021-09-21 01:56:10|925|920|925|920|925.1|920.1|925|920|5
1632189390000|2021-09-21 01:56:30|925.1|920.1|925.1|920.1|925.1|920.1|925|920|5
1632189400000|2021-09-21 01:56:40|925|920|925|920|925|920|925|920|1
1632189410000|2021-09-21 01:56:50|925.1|920.1|925.1|920.1|925.1|920.1|925|920|3
1632189420000|2021-09-21 01:57:00|925.2|920.2|925.1|920.1|925.2|920.2|925|920|8
1632189430000|2021-09-21 01:57:10|925|920|925|920|925.1|920.1|925|920|3
1632189440000|2021-09-21 01:57:20|925.1|920.1|925|920|925.2|920.2|925|920|3
1632189460000|2021-09-21 01:57:40|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1632189470000|2021-09-21 01:57:50|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|4
1632189530000|2021-09-21 01:58:50|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1632189540000|2021-09-21 01:59:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632189570000|2021-09-21 01:59:30|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|5
1632189580000|2021-09-21 01:59:40|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1632189590000|2021-09-21 01:59:50|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|3
1632189600000|2021-09-21 02:00:00|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|3
1632189610000|2021-09-21 02:00:10|925.8|920.8|924.9|919.9|925.8|920.8|924.9|919.9|6
1632189620000|2021-09-21 02:00:20|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1632189640000|2021-09-21 02:00:40|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|7
1632189650000|2021-09-21 02:00:50|925.6|920.6|925.6|920.6|925.6|920.6|925.5|920.5|3
1632189660000|2021-09-21 02:01:00|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632189670000|2021-09-21 02:01:10|925.8|920.8|926.3|921.3|926.4|921.4|925.8|920.8|10
1632189680000|2021-09-21 02:01:20|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1632189690000|2021-09-21 02:01:30|925.9|920.9|926.1|921.1|926.3|921.3|925.9|920.9|6
1632189700000|2021-09-21 02:01:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632189750000|2021-09-21 02:02:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632189760000|2021-09-21 02:02:40|926.2|921.2|926.4|921.4|926.4|921.4|926.2|921.2|3
1632189770000|2021-09-21 02:02:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632189790000|2021-09-21 02:03:10|926.3|921.3|926.5|921.5|926.5|921.5|926.3|921.3|2
1632189810000|2021-09-21 02:03:30|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1632189850000|2021-09-21 02:04:10|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|2
1632189870000|2021-09-21 02:04:30|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1632189890000|2021-09-21 02:04:50|926.1|921.1|926|921|926.1|921.1|926|921|2
1632189920000|2021-09-21 02:05:20|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632189930000|2021-09-21 02:05:30|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1632189940000|2021-09-21 02:05:40|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1632189950000|2021-09-21 02:05:50|926|921|926|921|926|921|925.9|920.9|5
1632189960000|2021-09-21 02:06:00|925.9|920.9|925.9|920.9|926.1|921.1|925.9|920.9|5
1632189980000|2021-09-21 02:06:20|926|921|925.9|920.9|926|921|925.9|920.9|2
1632190000000|2021-09-21 02:06:40|925.6|920.6|925.3|920.3|925.6|920.6|925.3|920.3|2
1632190010000|2021-09-21 02:06:50|925.1|920.1|924.9|919.9|925.2|920.2|924.8|919.8|7
1632190020000|2021-09-21 02:07:00|925|920|924.9|919.9|925|920|924.9|919.9|6
1632190030000|2021-09-21 02:07:10|925|920|925|920|925|920|925|920|1
1632190060000|2021-09-21 02:07:40|924.9|919.9|925|920|925|920|924.9|919.9|2
1632190070000|2021-09-21 02:07:50|924.9|919.9|924.7|919.7|924.9|919.9|924.7|919.7|2
1632190080000|2021-09-21 02:08:00|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632190090000|2021-09-21 02:08:10|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632190100000|2021-09-21 02:08:20|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1632190110000|2021-09-21 02:08:30|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632190130000|2021-09-21 02:08:50|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|6
1632190140000|2021-09-21 02:09:00|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1632190170000|2021-09-21 02:09:30|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632190180000|2021-09-21 02:09:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632190190000|2021-09-21 02:09:50|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|4
1632190200000|2021-09-21 02:10:00|924.5|919.5|924.6|919.6|924.6|919.6|924.4|919.4|4
1632190210000|2021-09-21 02:10:10|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|2
1632190230000|2021-09-21 02:10:30|925|920|925|920|925|920|924.9|919.9|3
1632190240000|2021-09-21 02:10:40|925.1|920.1|925.6|920.6|925.6|920.6|925.1|920.1|3
1632190250000|2021-09-21 02:10:50|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632190260000|2021-09-21 02:11:00|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632190270000|2021-09-21 02:11:10|925.9|920.9|926.1|921.1|926.1|921.1|925.9|920.9|2
1632190340000|2021-09-21 02:12:20|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|3
1632190350000|2021-09-21 02:12:30|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632190360000|2021-09-21 02:12:40|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632190380000|2021-09-21 02:13:00|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632190390000|2021-09-21 02:13:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632190410000|2021-09-21 02:13:30|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1632190440000|2021-09-21 02:14:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632190470000|2021-09-21 02:14:30|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|3
1632190500000|2021-09-21 02:15:00|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|4
1632190510000|2021-09-21 02:15:10|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1632190520000|2021-09-21 02:15:20|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1632190530000|2021-09-21 02:15:30|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632190560000|2021-09-21 02:16:00|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1632190610000|2021-09-21 02:16:50|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1632190620000|2021-09-21 02:17:00|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1632190630000|2021-09-21 02:17:10|925.1|920.1|925|920|925.1|920.1|925|920|4
1632190640000|2021-09-21 02:17:20|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1632190660000|2021-09-21 02:17:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632190670000|2021-09-21 02:17:50|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|3
1632190680000|2021-09-21 02:18:00|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|2
1632190710000|2021-09-21 02:18:30|925|920|925|920|925.1|920.1|925|920|3
1632190720000|2021-09-21 02:18:40|925.1|920.1|924.9|919.9|925.1|920.1|924.9|919.9|3
1632190740000|2021-09-21 02:19:00|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|7
1632190750000|2021-09-21 02:19:10|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632190760000|2021-09-21 02:19:20|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1632190770000|2021-09-21 02:19:30|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1632190780000|2021-09-21 02:19:40|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|5
1632190790000|2021-09-21 02:19:50|924.4|919.4|924.3|919.3|924.5|919.5|924.1|919.1|9
1632190800000|2021-09-21 02:20:00|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632190820000|2021-09-21 02:20:20|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632190860000|2021-09-21 02:21:00|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632190870000|2021-09-21 02:21:10|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1632190890000|2021-09-21 02:21:30|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632190900000|2021-09-21 02:21:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632190910000|2021-09-21 02:21:50|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632190930000|2021-09-21 02:22:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632190950000|2021-09-21 02:22:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632190970000|2021-09-21 02:22:50|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632190980000|2021-09-21 02:23:00|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632191010000|2021-09-21 02:23:30|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632191020000|2021-09-21 02:23:40|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1632191060000|2021-09-21 02:24:20|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632191080000|2021-09-21 02:24:40|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|4
1632191090000|2021-09-21 02:24:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632191100000|2021-09-21 02:25:00|925|920|925|920|925|920|925|920|1
1632191110000|2021-09-21 02:25:10|924.9|919.9|925|920|925|920|924.9|919.9|2
1632191120000|2021-09-21 02:25:20|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632191130000|2021-09-21 02:25:30|924.7|919.7|924.5|919.5|924.7|919.7|924.5|919.5|3
1632191150000|2021-09-21 02:25:50|924.4|919.4|924.2|919.2|924.4|919.4|924.2|919.2|3
1632191160000|2021-09-21 02:26:00|924.1|919.1|924|919|924.1|919.1|924|919|2
1632191170000|2021-09-21 02:26:10|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632191180000|2021-09-21 02:26:20|923.5|918.5|923.4|918.4|923.6|918.6|923.4|918.4|4
1632191190000|2021-09-21 02:26:30|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|3
1632191200000|2021-09-21 02:26:40|923.4|918.4|923.2|918.2|923.5|918.5|923.2|918.2|5
1632191220000|2021-09-21 02:27:00|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632191230000|2021-09-21 02:27:10|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632191250000|2021-09-21 02:27:30|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632191270000|2021-09-21 02:27:50|923.2|918.2|923.1|918.1|923.2|918.2|923|918|4
1632191280000|2021-09-21 02:28:00|923.2|918.2|924|919|924|919|923.2|918.2|6
1632191290000|2021-09-21 02:28:10|923.9|918.9|923.9|918.9|924|919|923.9|918.9|3
1632191300000|2021-09-21 02:28:20|924|919|924|919|924|919|924|919|1
1632191310000|2021-09-21 02:28:30|923.9|918.9|924|919|924|919|923.9|918.9|2
1632191330000|2021-09-21 02:28:50|923.9|918.9|923.9|918.9|924|919|923.9|918.9|3
1632191340000|2021-09-21 02:29:00|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1632191370000|2021-09-21 02:29:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632191380000|2021-09-21 02:29:40|923.6|918.6|923.3|918.3|923.6|918.6|923.3|918.3|4
1632191400000|2021-09-21 02:30:00|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632191460000|2021-09-21 02:31:00|923.5|918.5|923.9|918.9|923.9|918.9|923.5|918.5|4
1632191500000|2021-09-21 02:31:40|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1632191520000|2021-09-21 02:32:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632191570000|2021-09-21 02:32:50|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632191580000|2021-09-21 02:33:00|923.4|918.4|923.7|918.7|923.7|918.7|923.4|918.4|3
1632191610000|2021-09-21 02:33:30|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632191620000|2021-09-21 02:33:40|923.6|918.6|923.4|918.4|923.6|918.6|923.4|918.4|2
1632191630000|2021-09-21 02:33:50|923.3|918.3|923.3|918.3|923.4|918.4|923.3|918.3|3
1632191660000|2021-09-21 02:34:20|923.2|918.2|923.2|918.2|923.3|918.3|923.2|918.2|5
1632191670000|2021-09-21 02:34:30|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632191690000|2021-09-21 02:34:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632191700000|2021-09-21 02:35:00|923.5|918.5|923.7|918.7|923.7|918.7|923.5|918.5|7
1632191710000|2021-09-21 02:35:10|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632191720000|2021-09-21 02:35:20|923.8|918.8|924.1|919.1|924.1|919.1|923.8|918.8|3
1632191760000|2021-09-21 02:36:00|923.9|918.9|924.3|919.3|924.3|919.3|923.9|918.9|4
1632191770000|2021-09-21 02:36:10|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|2
1632191800000|2021-09-21 02:36:40|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1632191810000|2021-09-21 02:36:50|924.5|919.5|923.5|918.5|924.6|919.6|923.4|918.4|6
1632191820000|2021-09-21 02:37:00|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|4
1632191830000|2021-09-21 02:37:10|923|918|922.9|917.9|923.1|918.1|922.9|917.9|3
1632191840000|2021-09-21 02:37:20|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1632191860000|2021-09-21 02:37:40|922.9|917.9|924.1|919.1|924.1|919.1|922.9|917.9|6
1632191870000|2021-09-21 02:37:50|924|919|923.9|918.9|924.2|919.2|923.9|918.9|5
1632191880000|2021-09-21 02:38:00|924|919|924.1|919.1|924.2|919.2|923.9|918.9|6
1632191890000|2021-09-21 02:38:10|923.9|918.9|923.8|918.8|924.2|919.2|923.6|918.6|13
1632191900000|2021-09-21 02:38:20|924|919|924.2|919.2|924.3|919.3|924|919|11
1632191910000|2021-09-21 02:38:30|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|11
1632191920000|2021-09-21 02:38:40|924.4|919.4|924.3|919.3|924.5|919.5|924.3|919.3|5
1632191930000|2021-09-21 02:38:50|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|5
1632191940000|2021-09-21 02:39:00|924.3|919.3|924.4|919.4|924.4|919.4|924.2|919.2|5
1632191950000|2021-09-21 02:39:10|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|5
1632191960000|2021-09-21 02:39:20|924.4|919.4|924.2|919.2|924.5|919.5|924.2|919.2|5
1632191970000|2021-09-21 02:39:30|924.1|919.1|924|919|924.1|919.1|924|919|2
1632191980000|2021-09-21 02:39:40|923.9|918.9|923.6|918.6|923.9|918.9|923.6|918.6|4
1632192000000|2021-09-21 02:40:00|923.5|918.5|923.3|918.3|923.5|918.5|923.3|918.3|2
1632192010000|2021-09-21 02:40:10|923.1|918.1|922.9|917.9|923.1|918.1|922.9|917.9|2
1632192060000|2021-09-21 02:41:00|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632192070000|2021-09-21 02:41:10|923|918|922.9|917.9|923|918|922.9|917.9|2
1632192170000|2021-09-21 02:42:50|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632192200000|2021-09-21 02:43:20|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1632192230000|2021-09-21 02:43:50|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632192240000|2021-09-21 02:44:00|922.9|917.9|923.1|918.1|923.1|918.1|922.8|917.8|8
1632192250000|2021-09-21 02:44:10|923|918|923.1|918.1|923.1|918.1|923|918|2
1632192260000|2021-09-21 02:44:20|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632192270000|2021-09-21 02:44:30|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632192280000|2021-09-21 02:44:40|923|918|923.1|918.1|923.1|918.1|923|918|2
1632192290000|2021-09-21 02:44:50|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632192300000|2021-09-21 02:45:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632192310000|2021-09-21 02:45:10|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|2
1632192330000|2021-09-21 02:45:30|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632192350000|2021-09-21 02:45:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632192380000|2021-09-21 02:46:20|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|10
1632192390000|2021-09-21 02:46:30|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|17
1632192400000|2021-09-21 02:46:40|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|8
1632192420000|2021-09-21 02:47:00|923.6|918.6|923.9|918.9|923.9|918.9|923.6|918.6|2
1632192440000|2021-09-21 02:47:20|924|919|924.2|919.2|924.4|919.4|924|919|9
1632192450000|2021-09-21 02:47:30|924.3|919.3|924.8|919.8|924.8|919.8|924.2|919.2|7
1632192460000|2021-09-21 02:47:40|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1632192490000|2021-09-21 02:48:10|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632192500000|2021-09-21 02:48:20|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|2
1632192540000|2021-09-21 02:49:00|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1632192550000|2021-09-21 02:49:10|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632192560000|2021-09-21 02:49:20|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|10
1632192570000|2021-09-21 02:49:30|924.6|919.6|924.5|919.5|924.7|919.7|924.5|919.5|4
1632192610000|2021-09-21 02:50:10|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632192640000|2021-09-21 02:50:40|924.4|919.4|924.2|919.2|924.4|919.4|924.2|919.2|2
1632192650000|2021-09-21 02:50:50|924.1|919.1|924|919|924.1|919.1|924|919|2
1632192660000|2021-09-21 02:51:00|924.1|919.1|924.1|919.1|924.1|919.1|923.9|918.9|5
1632192670000|2021-09-21 02:51:10|924.2|919.2|924.3|919.3|924.4|919.4|924.2|919.2|4
1632192680000|2021-09-21 02:51:20|924|919|923.9|918.9|924.1|919.1|923.7|918.7|6
1632192690000|2021-09-21 02:51:30|924|919|924.3|919.3|924.3|919.3|924|919|2
1632192710000|2021-09-21 02:51:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632192730000|2021-09-21 02:52:10|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632192740000|2021-09-21 02:52:20|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|2
1632192760000|2021-09-21 02:52:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632192770000|2021-09-21 02:52:50|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632192790000|2021-09-21 02:53:10|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632192810000|2021-09-21 02:53:30|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|6
1632192820000|2021-09-21 02:53:40|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632192840000|2021-09-21 02:54:00|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632192850000|2021-09-21 02:54:10|924.4|919.4|924.5|919.5|924.6|919.6|924.4|919.4|6
1632192920000|2021-09-21 02:55:20|924.4|919.4|924.4|919.4|924.5|919.5|924.4|919.4|5
1632192930000|2021-09-21 02:55:30|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632192940000|2021-09-21 02:55:40|924.1|919.1|924|919|924.1|919.1|924|919|2
1632192950000|2021-09-21 02:55:50|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632192960000|2021-09-21 02:56:00|923.9|918.9|923.9|918.9|924.3|919.3|923.9|918.9|4
1632192970000|2021-09-21 02:56:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632192980000|2021-09-21 02:56:20|924|919|924|919|924|919|924|919|1
1632193000000|2021-09-21 02:56:40|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|3
1632193010000|2021-09-21 02:56:50|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|5
1632193020000|2021-09-21 02:57:00|923.7|918.7|923.6|918.6|923.8|918.8|923.6|918.6|4
1632193030000|2021-09-21 02:57:10|923.5|918.5|923.9|918.9|923.9|918.9|923.5|918.5|3
1632193040000|2021-09-21 02:57:20|924|919|924|919|924|919|924|919|1
1632193070000|2021-09-21 02:57:50|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632193080000|2021-09-21 02:58:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632193150000|2021-09-21 02:59:10|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1632193200000|2021-09-21 03:00:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632193210000|2021-09-21 03:00:10|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632193220000|2021-09-21 03:00:20|923.4|918.4|923.1|918.1|923.4|918.4|923.1|918.1|2
1632193230000|2021-09-21 03:00:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632193240000|2021-09-21 03:00:40|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632193250000|2021-09-21 03:00:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632193260000|2021-09-21 03:01:00|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632193270000|2021-09-21 03:01:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|4
1632193280000|2021-09-21 03:01:20|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1632193290000|2021-09-21 03:01:30|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|2
1632193320000|2021-09-21 03:02:00|923|918|923|918|923.1|918.1|923|918|5
1632193340000|2021-09-21 03:02:20|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632193350000|2021-09-21 03:02:30|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|3
1632193370000|2021-09-21 03:02:50|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632193380000|2021-09-21 03:03:00|922.7|917.7|922.4|917.4|922.7|917.7|922.4|917.4|8
1632193390000|2021-09-21 03:03:10|922.3|917.3|922.3|917.3|922.4|917.4|922.3|917.3|3
1632193420000|2021-09-21 03:03:40|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632193430000|2021-09-21 03:03:50|922.1|917.1|922|917|922.1|917.1|922|917|2
1632193440000|2021-09-21 03:04:00|921.9|916.9|922|917|922|917|921.9|916.9|2
1632193460000|2021-09-21 03:04:20|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632193470000|2021-09-21 03:04:30|922.1|917.1|922.1|917.1|922.2|917.2|922.1|917.1|3
1632193490000|2021-09-21 03:04:50|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1632193500000|2021-09-21 03:05:00|922|917|922.1|917.1|922.1|917.1|922|917|2
1632193510000|2021-09-21 03:05:10|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|9
1632193520000|2021-09-21 03:05:20|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632193580000|2021-09-21 03:06:20|922|917|922|917|922.1|917.1|922|917|7
1632193590000|2021-09-21 03:06:30|921.9|916.9|921.8|916.8|922|917|921.8|916.8|3
1632193600000|2021-09-21 03:06:40|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1632193630000|2021-09-21 03:07:10|922|917|922.1|917.1|922.1|917.1|922|917|2
1632193650000|2021-09-21 03:07:30|922.2|917.2|922.7|917.7|922.7|917.7|922.2|917.2|3
1632193700000|2021-09-21 03:08:20|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632193720000|2021-09-21 03:08:40|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632193730000|2021-09-21 03:08:50|923|918|923|918|923|918|922.9|917.9|3
1632193740000|2021-09-21 03:09:00|922.9|917.9|922.9|917.9|923|918|922.9|917.9|3
1632193790000|2021-09-21 03:09:50|923|918|923|918|923|918|923|918|1
1632193800000|2021-09-21 03:10:00|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632193840000|2021-09-21 03:10:40|923|918|923|918|923|918|923|918|1
1632193880000|2021-09-21 03:11:20|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632193890000|2021-09-21 03:11:30|923|918|923|918|923|918|923|918|1
1632193950000|2021-09-21 03:12:30|922.9|917.9|922.9|917.9|923|918|922.9|917.9|3
1632193990000|2021-09-21 03:13:10|923|918|923.1|918.1|923.1|918.1|923|918|4
1632194000000|2021-09-21 03:13:20|923.2|918.2|923.1|918.1|923.2|918.2|923|918|6
1632194010000|2021-09-21 03:13:30|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632194070000|2021-09-21 03:14:30|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1632194080000|2021-09-21 03:14:40|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|4
1632194120000|2021-09-21 03:15:20|923.1|918.1|923|918|923.1|918.1|923|918|2
1632194130000|2021-09-21 03:15:30|923.2|918.2|923|918|923.2|918.2|923|918|3
1632194150000|2021-09-21 03:15:50|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632194160000|2021-09-21 03:16:00|923.2|918.2|923|918|923.2|918.2|923|918|3
1632194170000|2021-09-21 03:16:10|923.1|918.1|923|918|923.1|918.1|923|918|2
1632194200000|2021-09-21 03:16:40|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1632194210000|2021-09-21 03:16:50|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1632194340000|2021-09-21 03:19:00|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632194540000|2021-09-21 03:22:20|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|2
1632194560000|2021-09-21 03:22:40|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632194570000|2021-09-21 03:22:50|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632194580000|2021-09-21 03:23:00|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|4
1632194620000|2021-09-21 03:23:40|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1632194650000|2021-09-21 03:24:10|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1632194680000|2021-09-21 03:24:40|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632194750000|2021-09-21 03:25:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632194760000|2021-09-21 03:26:00|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632194780000|2021-09-21 03:26:20|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632194790000|2021-09-21 03:26:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632194800000|2021-09-21 03:26:40|922.4|917.4|922.5|917.5|922.5|917.5|922.4|917.4|4
1632194810000|2021-09-21 03:26:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632194830000|2021-09-21 03:27:10|922.5|917.5|922.5|917.5|922.5|917.5|922.4|917.4|3
1632194840000|2021-09-21 03:27:20|922.4|917.4|922.4|917.4|922.5|917.5|922.4|917.4|7
1632194850000|2021-09-21 03:27:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632194860000|2021-09-21 03:27:40|922.4|917.4|922.4|917.4|922.5|917.5|922.4|917.4|3
1632194870000|2021-09-21 03:27:50|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|2
1632194930000|2021-09-21 03:28:50|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|4
1632194940000|2021-09-21 03:29:00|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632194950000|2021-09-21 03:29:10|922.4|917.4|922.4|917.4|922.5|917.5|922.4|917.4|3
1632194960000|2021-09-21 03:29:20|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1632195070000|2021-09-21 03:31:10|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632195100000|2021-09-21 03:31:40|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|4
1632195110000|2021-09-21 03:31:50|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|4
1632195130000|2021-09-21 03:32:10|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1632195180000|2021-09-21 03:33:00|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632195200000|2021-09-21 03:33:20|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|3
1632195210000|2021-09-21 03:33:30|922.9|917.9|923|918|923|918|922.8|917.8|5
1632195290000|2021-09-21 03:34:50|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|2
1632195300000|2021-09-21 03:35:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632195310000|2021-09-21 03:35:10|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632195320000|2021-09-21 03:35:20|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632195330000|2021-09-21 03:35:30|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632195350000|2021-09-21 03:35:50|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632195360000|2021-09-21 03:36:00|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1632195380000|2021-09-21 03:36:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632195540000|2021-09-21 03:39:00|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|2
1632195550000|2021-09-21 03:39:10|923.3|918.3|923.2|918.2|923.4|918.4|923.2|918.2|3
1632195560000|2021-09-21 03:39:20|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|3
1632195580000|2021-09-21 03:39:40|923.2|918.2|923.4|918.4|923.4|918.4|923.2|918.2|2
1632195600000|2021-09-21 03:40:00|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|2
1632195610000|2021-09-21 03:40:10|923.4|918.4|923.3|918.3|923.4|918.4|923|918|5
1632195720000|2021-09-21 03:42:00|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1632195750000|2021-09-21 03:42:30|923.2|918.2|923.2|918.2|923.2|918.2|923.1|918.1|3
1632195760000|2021-09-21 03:42:40|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632195770000|2021-09-21 03:42:50|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1632195790000|2021-09-21 03:43:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632195860000|2021-09-21 03:44:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632195880000|2021-09-21 03:44:40|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632195890000|2021-09-21 03:44:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632195900000|2021-09-21 03:45:00|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632195910000|2021-09-21 03:45:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632195920000|2021-09-21 03:45:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632195940000|2021-09-21 03:45:40|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632195950000|2021-09-21 03:45:50|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632195970000|2021-09-21 03:46:10|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632195980000|2021-09-21 03:46:20|923.5|918.5|923.7|918.7|923.7|918.7|923.5|918.5|3
1632195990000|2021-09-21 03:46:30|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632196000000|2021-09-21 03:46:40|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632196010000|2021-09-21 03:46:50|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632196020000|2021-09-21 03:47:00|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632196030000|2021-09-21 03:47:10|923.6|918.6|923.5|918.5|923.7|918.7|923.5|918.5|4
1632196040000|2021-09-21 03:47:20|923.7|918.7|923.5|918.5|923.7|918.7|923.5|918.5|4
1632196080000|2021-09-21 03:48:00|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632196090000|2021-09-21 03:48:10|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632196110000|2021-09-21 03:48:30|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|3
1632196120000|2021-09-21 03:48:40|923.6|918.6|923.3|918.3|923.6|918.6|923.3|918.3|3
1632196130000|2021-09-21 03:48:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632196150000|2021-09-21 03:49:10|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632196190000|2021-09-21 03:49:50|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632196200000|2021-09-21 03:50:00|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632196210000|2021-09-21 03:50:10|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|4
1632196220000|2021-09-21 03:50:20|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632196230000|2021-09-21 03:50:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632196240000|2021-09-21 03:50:40|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632196250000|2021-09-21 03:50:50|923.6|918.6|923.4|918.4|923.6|918.6|923.4|918.4|3
1632196260000|2021-09-21 03:51:00|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1632196270000|2021-09-21 03:51:10|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1632196280000|2021-09-21 03:51:20|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|4
1632196290000|2021-09-21 03:51:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632196370000|2021-09-21 03:52:50|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632196380000|2021-09-21 03:53:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632196390000|2021-09-21 03:53:10|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632196400000|2021-09-21 03:53:20|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632196410000|2021-09-21 03:53:30|923.9|918.9|924|919|924|919|923.9|918.9|2
1632196420000|2021-09-21 03:53:40|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632196430000|2021-09-21 03:53:50|924|919|924.1|919.1|924.1|919.1|923.8|918.8|5
1632196450000|2021-09-21 03:54:10|924|919|924|919|924|919|924|919|1
1632196460000|2021-09-21 03:54:20|924.1|919.1|923.8|918.8|924.1|919.1|923.8|918.8|2
1632196490000|2021-09-21 03:54:50|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632196500000|2021-09-21 03:55:00|924|919|924|919|924|919|923.9|918.9|3
1632196510000|2021-09-21 03:55:10|924.1|919.1|924|919|924.1|919.1|924|919|2
1632196520000|2021-09-21 03:55:20|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1632196530000|2021-09-21 03:55:30|924|919|924|919|924.1|919.1|924|919|5
1632196540000|2021-09-21 03:55:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632196560000|2021-09-21 03:56:00|924|919|924|919|924.1|919.1|924|919|5
1632196600000|2021-09-21 03:56:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632196720000|2021-09-21 03:58:40|924|919|924.1|919.1|924.1|919.1|924|919|2
1632196730000|2021-09-21 03:58:50|924|919|924|919|924.1|919.1|924|919|3
1632196750000|2021-09-21 03:59:10|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632196760000|2021-09-21 03:59:20|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632196780000|2021-09-21 03:59:40|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632196790000|2021-09-21 03:59:50|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632196810000|2021-09-21 04:00:10|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632196820000|2021-09-21 04:00:20|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|4
1632196850000|2021-09-21 04:00:50|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1632196860000|2021-09-21 04:01:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632196870000|2021-09-21 04:01:10|924|919|924.1|919.1|924.1|919.1|924|919|2
1632196930000|2021-09-21 04:02:10|924.2|919.2|924.4|919.4|924.4|919.4|924.2|919.2|2
1632196960000|2021-09-21 04:02:40|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|6
1632196970000|2021-09-21 04:02:50|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632196990000|2021-09-21 04:03:10|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|4
1632197000000|2021-09-21 04:03:20|924|919|923.9|918.9|924|919|923.9|918.9|2
1632197010000|2021-09-21 04:03:30|924|919|924|919|924|919|923.9|918.9|3
1632197030000|2021-09-21 04:03:50|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632197070000|2021-09-21 04:04:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632197080000|2021-09-21 04:04:40|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632197100000|2021-09-21 04:05:00|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632197380000|2021-09-21 04:09:40|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632197420000|2021-09-21 04:10:20|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632197430000|2021-09-21 04:10:30|923.7|918.7|923.6|918.6|923.8|918.8|923.6|918.6|4
1632197470000|2021-09-21 04:11:10|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632197480000|2021-09-21 04:11:20|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|4
1632197490000|2021-09-21 04:11:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632197510000|2021-09-21 04:11:50|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632197520000|2021-09-21 04:12:00|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632197540000|2021-09-21 04:12:20|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632197600000|2021-09-21 04:13:20|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632197620000|2021-09-21 04:13:40|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632197640000|2021-09-21 04:14:00|923.8|918.8|924|919|924|919|923.8|918.8|2
1632197680000|2021-09-21 04:14:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632197690000|2021-09-21 04:14:50|924|919|924|919|924|919|924|919|1
1632197710000|2021-09-21 04:15:10|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632197740000|2021-09-21 04:15:40|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632197760000|2021-09-21 04:16:00|923.9|918.9|924|919|924|919|923.9|918.9|2
1632197770000|2021-09-21 04:16:10|923.9|918.9|923.9|918.9|924|919|923.9|918.9|7
1632197780000|2021-09-21 04:16:20|924|919|923.9|918.9|924|919|923.9|918.9|6
1632197800000|2021-09-21 04:16:40|924|919|924|919|924|919|924|919|1
1632197840000|2021-09-21 04:17:20|923.9|918.9|924.1|919.1|924.1|919.1|923.9|918.9|2
1632197920000|2021-09-21 04:18:40|924.2|919.2|924|919|924.2|919.2|924|919|2
1632197930000|2021-09-21 04:18:50|924.1|919.1|924.1|919.1|924.1|919.1|924|919|5
1632197940000|2021-09-21 04:19:00|924|919|924|919|924|919|924|919|1
1632197960000|2021-09-21 04:19:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632197970000|2021-09-21 04:19:30|924|919|924.1|919.1|924.1|919.1|924|919|6
1632197990000|2021-09-21 04:19:50|924|919|923.9|918.9|924|919|923.9|918.9|6
1632198020000|2021-09-21 04:20:20|924|919|924|919|924|919|924|919|1
1632198030000|2021-09-21 04:20:30|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632198040000|2021-09-21 04:20:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632198060000|2021-09-21 04:21:00|924|919|924|919|924|919|924|919|1
1632198070000|2021-09-21 04:21:10|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632198080000|2021-09-21 04:21:20|924|919|923.9|918.9|924|919|923.9|918.9|4
1632198090000|2021-09-21 04:21:30|924|919|924|919|924|919|924|919|1
1632198110000|2021-09-21 04:21:50|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1632198120000|2021-09-21 04:22:00|924|919|924|919|924.1|919.1|924|919|7
1632198130000|2021-09-21 04:22:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632198140000|2021-09-21 04:22:20|924|919|924|919|924|919|923.9|918.9|3
1632198160000|2021-09-21 04:22:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632198230000|2021-09-21 04:23:50|924|919|923.9|918.9|924|919|923.9|918.9|2
1632198240000|2021-09-21 04:24:00|924|919|924|919|924|919|924|919|1
1632198270000|2021-09-21 04:24:30|923.9|918.9|924|919|924|919|923.9|918.9|2
1632198280000|2021-09-21 04:24:40|924.1|919.1|924|919|924.1|919.1|924|919|6
1632198310000|2021-09-21 04:25:10|924.1|919.1|924|919|924.1|919.1|924|919|2
1632198320000|2021-09-21 04:25:20|923.9|918.9|924|919|924|919|923.9|918.9|2
1632198360000|2021-09-21 04:26:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632198500000|2021-09-21 04:28:20|924|919|924|919|924.1|919.1|924|919|3
1632198510000|2021-09-21 04:28:30|924.1|919.1|924|919|924.1|919.1|924|919|4
1632198570000|2021-09-21 04:29:30|924.1|919.1|924|919|924.1|919.1|924|919|2
1632198580000|2021-09-21 04:29:40|924.1|919.1|924|919|924.1|919.1|924|919|2
1632198590000|2021-09-21 04:29:50|924.1|919.1|924|919|924.1|919.1|924|919|2
1632198770000|2021-09-21 04:32:50|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632198780000|2021-09-21 04:33:00|924|919|924|919|924|919|923.9|918.9|3
1632198790000|2021-09-21 04:33:10|923.9|918.9|924|919|924|919|923.9|918.9|2
1632198810000|2021-09-21 04:33:30|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632198820000|2021-09-21 04:33:40|924|919|924|919|924|919|923.9|918.9|5
1632198830000|2021-09-21 04:33:50|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632198860000|2021-09-21 04:34:20|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632198870000|2021-09-21 04:34:30|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|4
1632198880000|2021-09-21 04:34:40|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|7
1632198890000|2021-09-21 04:34:50|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1632198940000|2021-09-21 04:35:40|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632198980000|2021-09-21 04:36:20|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|5
1632198990000|2021-09-21 04:36:30|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632199040000|2021-09-21 04:37:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632199060000|2021-09-21 04:37:40|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|3
1632199070000|2021-09-21 04:37:50|923.6|918.6|923.8|918.8|923.8|918.8|923.6|918.6|5
1632199080000|2021-09-21 04:38:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632199100000|2021-09-21 04:38:20|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632199110000|2021-09-21 04:38:30|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632199130000|2021-09-21 04:38:50|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632199140000|2021-09-21 04:39:00|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632199150000|2021-09-21 04:39:10|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|3
1632199160000|2021-09-21 04:39:20|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632199170000|2021-09-21 04:39:30|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632199180000|2021-09-21 04:39:40|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632199190000|2021-09-21 04:39:50|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632199200000|2021-09-21 04:40:00|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|4
1632199230000|2021-09-21 04:40:30|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632199240000|2021-09-21 04:40:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632199250000|2021-09-21 04:40:50|923.4|918.4|923.7|918.7|923.7|918.7|923.4|918.4|2
1632199270000|2021-09-21 04:41:10|923.9|918.9|923.7|918.7|923.9|918.9|923.7|918.7|3
1632199280000|2021-09-21 04:41:20|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632199290000|2021-09-21 04:41:30|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1632199300000|2021-09-21 04:41:40|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|3
1632199310000|2021-09-21 04:41:50|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632199320000|2021-09-21 04:42:00|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632199340000|2021-09-21 04:42:20|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632199360000|2021-09-21 04:42:40|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632199370000|2021-09-21 04:42:50|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632199380000|2021-09-21 04:43:00|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632199390000|2021-09-21 04:43:10|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632199400000|2021-09-21 04:43:20|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632199410000|2021-09-21 04:43:30|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632199430000|2021-09-21 04:43:50|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|5
1632199440000|2021-09-21 04:44:00|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|3
1632199450000|2021-09-21 04:44:10|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|5
1632199460000|2021-09-21 04:44:20|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|4
1632199470000|2021-09-21 04:44:30|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632199510000|2021-09-21 04:45:10|924|919|924|919|924|919|924|919|1
1632199520000|2021-09-21 04:45:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632199580000|2021-09-21 04:46:20|924|919|924|919|924|919|924|919|1
1632199770000|2021-09-21 04:49:30|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1632199780000|2021-09-21 04:49:40|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632199970000|2021-09-21 04:52:50|923.6|918.6|923.7|918.7|923.7|918.7|923.4|918.4|9
1632200000000|2021-09-21 04:53:20|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|4
1632200040000|2021-09-21 04:54:00|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632200050000|2021-09-21 04:54:10|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632200070000|2021-09-21 04:54:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632200170000|2021-09-21 04:56:10|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632200180000|2021-09-21 04:56:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632200190000|2021-09-21 04:56:30|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200200000|2021-09-21 04:56:40|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200210000|2021-09-21 04:56:50|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200230000|2021-09-21 04:57:10|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200240000|2021-09-21 04:57:20|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200260000|2021-09-21 04:57:40|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200280000|2021-09-21 04:58:00|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|4
1632200350000|2021-09-21 04:59:10|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200370000|2021-09-21 04:59:30|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200390000|2021-09-21 04:59:50|923.6|918.6|923.7|918.7|923.7|918.7|923.5|918.5|4
1632200400000|2021-09-21 05:00:00|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|5
1632200410000|2021-09-21 05:00:10|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632200430000|2021-09-21 05:00:30|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632200450000|2021-09-21 05:00:50|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|3
1632200460000|2021-09-21 05:01:00|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632200470000|2021-09-21 05:01:10|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632200480000|2021-09-21 05:01:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632200490000|2021-09-21 05:01:30|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632200500000|2021-09-21 05:01:40|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|4
1632200510000|2021-09-21 05:01:50|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|3
1632200520000|2021-09-21 05:02:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632200550000|2021-09-21 05:02:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632200560000|2021-09-21 05:02:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632200570000|2021-09-21 05:02:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632200580000|2021-09-21 05:03:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632200590000|2021-09-21 05:03:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632200600000|2021-09-21 05:03:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632200630000|2021-09-21 05:03:50|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632200640000|2021-09-21 05:04:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632200670000|2021-09-21 05:04:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632200680000|2021-09-21 05:04:40|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632200720000|2021-09-21 05:05:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632200730000|2021-09-21 05:05:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632200740000|2021-09-21 05:05:40|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632200750000|2021-09-21 05:05:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632200760000|2021-09-21 05:06:00|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|7
1632200770000|2021-09-21 05:06:10|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|6
1632200780000|2021-09-21 05:06:20|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632200800000|2021-09-21 05:06:40|923.7|918.7|924.2|919.2|924.2|919.2|923.7|918.7|4
1632200840000|2021-09-21 05:07:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632200850000|2021-09-21 05:07:30|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632200870000|2021-09-21 05:07:50|924|919|924|919|924|919|924|919|1
1632200920000|2021-09-21 05:08:40|924.1|919.1|924|919|924.1|919.1|924|919|4
1632200930000|2021-09-21 05:08:50|924.1|919.1|924|919|924.1|919.1|924|919|2
1632200940000|2021-09-21 05:09:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632200950000|2021-09-21 05:09:10|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632201000000|2021-09-21 05:10:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632201090000|2021-09-21 05:11:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632201140000|2021-09-21 05:12:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632201200000|2021-09-21 05:13:20|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632201240000|2021-09-21 05:14:00|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632201260000|2021-09-21 05:14:20|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|4
1632201270000|2021-09-21 05:14:30|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632201280000|2021-09-21 05:14:40|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|5
1632201290000|2021-09-21 05:14:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632201330000|2021-09-21 05:15:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632201360000|2021-09-21 05:16:00|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632201410000|2021-09-21 05:16:50|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632201420000|2021-09-21 05:17:00|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632201430000|2021-09-21 05:17:10|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632201440000|2021-09-21 05:17:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632201450000|2021-09-21 05:17:30|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|3
1632201470000|2021-09-21 05:17:50|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632201480000|2021-09-21 05:18:00|923.7|918.7|923.7|918.7|923.7|918.7|923.6|918.6|7
1632201490000|2021-09-21 05:18:10|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|6
1632201510000|2021-09-21 05:18:30|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632201530000|2021-09-21 05:18:50|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|4
1632201560000|2021-09-21 05:19:20|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632201570000|2021-09-21 05:19:30|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|6
1632201580000|2021-09-21 05:19:40|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|3
1632201590000|2021-09-21 05:19:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632201600000|2021-09-21 05:20:00|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632201660000|2021-09-21 05:21:00|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|8
1632201680000|2021-09-21 05:21:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632201700000|2021-09-21 05:21:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632201740000|2021-09-21 05:22:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632201760000|2021-09-21 05:22:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632201790000|2021-09-21 05:23:10|923.4|918.4|923.3|918.3|923.5|918.5|923.3|918.3|3
1632201810000|2021-09-21 05:23:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632201820000|2021-09-21 05:23:40|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|7
1632201830000|2021-09-21 05:23:50|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|4
1632201840000|2021-09-21 05:24:00|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|7
1632201850000|2021-09-21 05:24:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632201880000|2021-09-21 05:24:40|923.3|918.3|923.1|918.1|923.3|918.3|923.1|918.1|7
1632201900000|2021-09-21 05:25:00|923|918|923.1|918.1|923.1|918.1|923|918|4
1632201910000|2021-09-21 05:25:10|923|918|923.1|918.1|923.1|918.1|923|918|4
1632201950000|2021-09-21 05:25:50|923|918|923|918|923|918|923|918|1
1632201970000|2021-09-21 05:26:10|923.1|918.1|923|918|923.1|918.1|923|918|2
1632201980000|2021-09-21 05:26:20|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632202010000|2021-09-21 05:26:50|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632202070000|2021-09-21 05:27:50|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632202130000|2021-09-21 05:28:50|923.8|918.8|924|919|924|919|923.8|918.8|5
1632202140000|2021-09-21 05:29:00|923.9|918.9|923.9|918.9|924|919|923.9|918.9|5
1632202150000|2021-09-21 05:29:10|924|919|923.9|918.9|924|919|923.9|918.9|2
1632202190000|2021-09-21 05:29:50|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1632202200000|2021-09-21 05:30:00|923.8|918.8|923.7|918.7|923.9|918.9|923.7|918.7|4
1632202220000|2021-09-21 05:30:20|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|4
1632202230000|2021-09-21 05:30:30|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1632202250000|2021-09-21 05:30:50|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632202260000|2021-09-21 05:31:00|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|4
1632202270000|2021-09-21 05:31:10|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632202280000|2021-09-21 05:31:20|923|918|923|918|923|918|923|918|1
1632202290000|2021-09-21 05:31:30|923.1|918.1|923|918|923.1|918.1|923|918|2
1632202310000|2021-09-21 05:31:50|923.1|918.1|923|918|923.1|918.1|923|918|2
1632202320000|2021-09-21 05:32:00|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632202380000|2021-09-21 05:33:00|922.8|917.8|922.8|917.8|922.8|917.8|922.7|917.7|3
1632202400000|2021-09-21 05:33:20|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1632202410000|2021-09-21 05:33:30|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|8
1632202420000|2021-09-21 05:33:40|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632202430000|2021-09-21 05:33:50|923|918|922.9|917.9|923|918|922.9|917.9|2
1632202440000|2021-09-21 05:34:00|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632202450000|2021-09-21 05:34:10|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1632202480000|2021-09-21 05:34:40|922.7|917.7|922.7|917.7|922.8|917.8|922.7|917.7|3
1632202490000|2021-09-21 05:34:50|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|2
1632202500000|2021-09-21 05:35:00|923|918|922.9|917.9|923|918|922.9|917.9|2
1632202510000|2021-09-21 05:35:10|923|918|922.8|917.8|923|918|922.8|917.8|3
1632202550000|2021-09-21 05:35:50|922.7|917.7|922.8|917.8|922.8|917.8|922.7|917.7|2
1632202560000|2021-09-21 05:36:00|922.9|917.9|922.9|917.9|922.9|917.9|922.8|917.8|3
1632202590000|2021-09-21 05:36:30|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632202600000|2021-09-21 05:36:40|922.9|917.9|922.9|917.9|923|918|922.9|917.9|3
1632202610000|2021-09-21 05:36:50|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1632202660000|2021-09-21 05:37:40|922.6|917.6|922.5|917.5|922.6|917.6|922.4|917.4|6
1632202670000|2021-09-21 05:37:50|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1632202680000|2021-09-21 05:38:00|922.6|917.6|922.4|917.4|922.6|917.6|922.4|917.4|2
1632202690000|2021-09-21 05:38:10|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632202700000|2021-09-21 05:38:20|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|5
1632202730000|2021-09-21 05:38:50|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632202740000|2021-09-21 05:39:00|922.7|917.7|922.9|917.9|922.9|917.9|922.7|917.7|3
1632202750000|2021-09-21 05:39:10|922.8|917.8|922.7|917.7|922.9|917.9|922.7|917.7|3
1632202760000|2021-09-21 05:39:20|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632202770000|2021-09-21 05:39:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632202810000|2021-09-21 05:40:10|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632202820000|2021-09-21 05:40:20|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1632202850000|2021-09-21 05:40:50|922.4|917.4|922.5|917.5|922.5|917.5|922.4|917.4|2
1632202860000|2021-09-21 05:41:00|922.4|917.4|922.5|917.5|922.5|917.5|922.4|917.4|4
1632202870000|2021-09-21 05:41:10|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632202880000|2021-09-21 05:41:20|922.5|917.5|922.7|917.7|922.7|917.7|922.5|917.5|2
1632202890000|2021-09-21 05:41:30|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632202900000|2021-09-21 05:41:40|922.7|917.7|922.7|917.7|922.8|917.8|922.6|917.6|5
1632202910000|2021-09-21 05:41:50|922.6|917.6|922.4|917.4|922.6|917.6|922.4|917.4|3
1632202920000|2021-09-21 05:42:00|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632202930000|2021-09-21 05:42:10|922.1|917.1|922.3|917.3|922.3|917.3|922.1|917.1|3
1632202950000|2021-09-21 05:42:30|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1632202980000|2021-09-21 05:43:00|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632202990000|2021-09-21 05:43:10|922.5|917.5|922.8|917.8|922.8|917.8|922.5|917.5|4
1632203010000|2021-09-21 05:43:30|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632203040000|2021-09-21 05:44:00|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1632203050000|2021-09-21 05:44:10|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1632203060000|2021-09-21 05:44:20|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|6
1632203070000|2021-09-21 05:44:30|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1632203090000|2021-09-21 05:44:50|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1632203110000|2021-09-21 05:45:10|922.4|917.4|922.3|917.3|922.4|917.4|922.2|917.2|4
1632203120000|2021-09-21 05:45:20|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632203150000|2021-09-21 05:45:50|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632203160000|2021-09-21 05:46:00|922.4|917.4|922.4|917.4|922.5|917.5|922.3|917.3|7
1632203170000|2021-09-21 05:46:10|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632203180000|2021-09-21 05:46:20|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1632203190000|2021-09-21 05:46:30|922.3|917.3|922.3|917.3|922.4|917.4|922.3|917.3|3
1632203200000|2021-09-21 05:46:40|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1632203210000|2021-09-21 05:46:50|922.1|917.1|921.8|916.8|922.1|917.1|921.8|916.8|2
1632203230000|2021-09-21 05:47:10|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632203250000|2021-09-21 05:47:30|921.8|916.8|921.9|916.9|922|917|921.7|916.7|12
1632203260000|2021-09-21 05:47:40|922|917|921.9|916.9|922|917|921.9|916.9|2
1632203300000|2021-09-21 05:48:20|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|2
1632203310000|2021-09-21 05:48:30|922|917|922|917|922|917|922|917|1
1632203330000|2021-09-21 05:48:50|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632203340000|2021-09-21 05:49:00|922|917|922.1|917.1|922.1|917.1|922|917|2
1632203350000|2021-09-21 05:49:10|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632203370000|2021-09-21 05:49:30|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632203390000|2021-09-21 05:49:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1632203400000|2021-09-21 05:50:00|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632203420000|2021-09-21 05:50:20|922.2|917.2|922.2|917.2|922.3|917.3|922.2|917.2|5
1632203430000|2021-09-21 05:50:30|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1632203460000|2021-09-21 05:51:00|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1632203470000|2021-09-21 05:51:10|922.3|917.3|922.3|917.3|922.3|917.3|922.2|917.2|3
1632203480000|2021-09-21 05:51:20|922.2|917.2|922.1|917.1|922.3|917.3|922.1|917.1|3
1632203500000|2021-09-21 05:51:40|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|4
1632203510000|2021-09-21 05:51:50|922.3|917.3|922.3|917.3|922.3|917.3|922.2|917.2|3
1632203520000|2021-09-21 05:52:00|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|4
1632203530000|2021-09-21 05:52:10|922|917|922.1|917.1|922.1|917.1|922|917|2
1632203540000|2021-09-21 05:52:20|922|917|922|917|922.1|917.1|922|917|5
1632203550000|2021-09-21 05:52:30|921.9|916.9|922|917|922|917|921.9|916.9|4
1632203560000|2021-09-21 05:52:40|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632203570000|2021-09-21 05:52:50|921.7|916.7|921.7|916.7|921.8|916.8|921.7|916.7|3
1632203580000|2021-09-21 05:53:00|921.6|916.6|921.7|916.7|921.7|916.7|921.4|916.4|3
1632203590000|2021-09-21 05:53:10|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1632203600000|2021-09-21 05:53:20|922|917|922|917|922|917|921.9|916.9|3
1632203610000|2021-09-21 05:53:30|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1632203620000|2021-09-21 05:53:40|922.2|917.2|922.2|917.2|922.3|917.3|922.2|917.2|3
1632203640000|2021-09-21 05:54:00|922.1|917.1|922|917|922.1|917.1|922|917|2
1632203710000|2021-09-21 05:55:10|922.1|917.1|922|917|922.1|917.1|922|917|8
1632203720000|2021-09-21 05:55:20|921.9|916.9|922|917|922|917|921.9|916.9|2
1632203730000|2021-09-21 05:55:30|921.9|916.9|922|917|922|917|921.9|916.9|4
1632203740000|2021-09-21 05:55:40|921.9|916.9|922|917|922|917|921.9|916.9|4
1632203750000|2021-09-21 05:55:50|921.9|916.9|922|917|922|917|921.9|916.9|2
1632203760000|2021-09-21 05:56:00|921.9|916.9|922|917|922|917|921.9|916.9|2
1632203810000|2021-09-21 05:56:50|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1632203820000|2021-09-21 05:57:00|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1632203840000|2021-09-21 05:57:20|921.7|916.7|921.7|916.7|921.7|916.7|921.6|916.6|3
1632203870000|2021-09-21 05:57:50|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1632203890000|2021-09-21 05:58:10|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1632203900000|2021-09-21 05:58:20|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1632203910000|2021-09-21 05:58:30|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1632203920000|2021-09-21 05:58:40|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1632203930000|2021-09-21 05:58:50|921.6|916.6|921.6|916.6|921.7|916.7|921.6|916.6|3
1632203940000|2021-09-21 05:59:00|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632203990000|2021-09-21 05:59:50|921.4|916.4|921.4|916.4|921.5|916.5|921.4|916.4|5
1632204000000|2021-09-21 06:00:00|921.5|916.5|921.3|916.3|921.6|916.6|921.3|916.3|8
1632204010000|2021-09-21 06:00:10|921.4|916.4|921.4|916.4|921.5|916.5|921.4|916.4|3
1632204020000|2021-09-21 06:00:20|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1632204030000|2021-09-21 06:00:30|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1632204040000|2021-09-21 06:00:40|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1632204050000|2021-09-21 06:00:50|921.4|916.4|921|916|921.4|916.4|921|916|6
1632204060000|2021-09-21 06:01:00|921.1|916.1|921.1|916.1|921.2|916.2|921.1|916.1|3
1632204070000|2021-09-21 06:01:10|921|916|921.1|916.1|921.1|916.1|920.9|915.9|3
1632204080000|2021-09-21 06:01:20|921|916|921|916|921|916|921|916|1
1632204100000|2021-09-21 06:01:40|921.2|916.2|921.2|916.2|921.2|916.2|921.1|916.1|3
1632204110000|2021-09-21 06:01:50|921.1|916.1|921.2|916.2|921.2|916.2|921|916|5
1632204120000|2021-09-21 06:02:00|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632204140000|2021-09-21 06:02:20|921.2|916.2|921|916|921.2|916.2|921|916|3
1632204150000|2021-09-21 06:02:30|921.1|916.1|921.1|916.1|921.2|916.2|921.1|916.1|7
1632204160000|2021-09-21 06:02:40|921|916|921|916|921|916|921|916|1
1632204200000|2021-09-21 06:03:20|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1632204220000|2021-09-21 06:03:40|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1632204240000|2021-09-21 06:04:00|921.6|916.6|921.6|916.6|921.8|916.8|921.5|916.5|6
1632204260000|2021-09-21 06:04:20|921.5|916.5|921.5|916.5|921.6|916.6|921.5|916.5|13
1632204270000|2021-09-21 06:04:30|921.6|916.6|921.6|916.6|921.6|916.6|921.5|916.5|5
1632204280000|2021-09-21 06:04:40|921.7|916.7|921.7|916.7|921.7|916.7|921.6|916.6|3
1632204290000|2021-09-21 06:04:50|921.6|916.6|921.6|916.6|921.7|916.7|921.6|916.6|5
1632204300000|2021-09-21 06:05:00|921.5|916.5|921.6|916.6|921.6|916.6|921.4|916.4|6
1632204310000|2021-09-21 06:05:10|921.5|916.5|921.6|916.6|921.6|916.6|921.4|916.4|11
1632204320000|2021-09-21 06:05:20|921.4|916.4|921.6|916.6|921.6|916.6|921.4|916.4|5
1632204330000|2021-09-21 06:05:30|921.7|916.7|921.7|916.7|921.7|916.7|921.5|916.5|6
1632204340000|2021-09-21 06:05:40|921.5|916.5|921.5|916.5|921.6|916.6|921.5|916.5|7
1632204350000|2021-09-21 06:05:50|921.6|916.6|922.2|917.2|922.2|917.2|921.5|916.5|15
1632204410000|2021-09-21 06:06:50|922.3|917.3|922.7|917.7|922.7|917.7|922.3|917.3|2
1632204420000|2021-09-21 06:07:00|923.1|918.1|923.2|918.2|923.2|918.2|923|918|4
1632204430000|2021-09-21 06:07:10|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1632204440000|2021-09-21 06:07:20|923|918|923.1|918.1|923.1|918.1|923|918|4
1632204460000|2021-09-21 06:07:40|922.9|917.9|923.5|918.5|923.5|918.5|922.9|917.9|3
1632204470000|2021-09-21 06:07:50|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1632204500000|2021-09-21 06:08:20|923.7|918.7|924|919|924|919|923.7|918.7|2
1632204510000|2021-09-21 06:08:30|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632204520000|2021-09-21 06:08:40|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632204540000|2021-09-21 06:09:00|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632204570000|2021-09-21 06:09:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632204580000|2021-09-21 06:09:40|923.3|918.3|923.7|918.7|923.8|918.8|923.3|918.3|17
1632204590000|2021-09-21 06:09:50|923.6|918.6|923.8|918.8|923.8|918.8|923.6|918.6|5
1632204600000|2021-09-21 06:10:00|923.9|918.9|924.4|919.4|924.4|919.4|923.9|918.9|4
1632204620000|2021-09-21 06:10:20|924.6|919.6|924.6|919.6|924.8|919.8|924.6|919.6|4
1632204630000|2021-09-21 06:10:30|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1632204650000|2021-09-21 06:10:50|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632204660000|2021-09-21 06:11:00|925.1|920.1|925|920|925.1|920.1|925|920|2
1632204670000|2021-09-21 06:11:10|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1632204680000|2021-09-21 06:11:20|925|920|925.2|920.2|925.2|920.2|925|920|3
1632204690000|2021-09-21 06:11:30|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632204710000|2021-09-21 06:11:50|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|12
1632204720000|2021-09-21 06:12:00|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|7
1632204740000|2021-09-21 06:12:20|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|4
1632204750000|2021-09-21 06:12:30|925.3|920.3|925.4|920.4|925.4|920.4|925.2|920.2|9
1632204760000|2021-09-21 06:12:40|925.3|920.3|925|920|925.3|920.3|925|920|4
1632204780000|2021-09-21 06:13:00|924.2|919.2|924.2|919.2|925.1|920.1|924.2|919.2|10
1632204790000|2021-09-21 06:13:10|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1632204800000|2021-09-21 06:13:20|924.1|919.1|924.3|919.3|924.3|919.3|924.1|919.1|3
1632204810000|2021-09-21 06:13:30|924.5|919.5|924.5|919.5|924.5|919.5|924.3|919.3|5
1632204830000|2021-09-21 06:13:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632204840000|2021-09-21 06:14:00|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632204850000|2021-09-21 06:14:10|923.9|918.9|924.5|919.5|924.5|919.5|923.9|918.9|4
1632204860000|2021-09-21 06:14:20|924.6|919.6|924.8|919.8|924.8|919.8|924.6|919.6|4
1632204870000|2021-09-21 06:14:30|924.7|919.7|924.9|919.9|924.9|919.9|924.5|919.5|8
1632204880000|2021-09-21 06:14:40|925|920|925|920|925|920|925|920|1
1632204890000|2021-09-21 06:14:50|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1632204900000|2021-09-21 06:15:00|925.4|920.4|924|919|925.4|920.4|924|919|16
1632204910000|2021-09-21 06:15:10|924.1|919.1|923.5|918.5|924.1|919.1|923.5|918.5|8
1632204920000|2021-09-21 06:15:20|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632204930000|2021-09-21 06:15:30|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|5
1632204950000|2021-09-21 06:15:50|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632204960000|2021-09-21 06:16:00|923.6|918.6|923.3|918.3|923.6|918.6|923.3|918.3|4
1632204970000|2021-09-21 06:16:10|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|8
1632204980000|2021-09-21 06:16:20|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632205000000|2021-09-21 06:16:40|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|6
1632205010000|2021-09-21 06:16:50|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632205020000|2021-09-21 06:17:00|923.4|918.4|923.5|918.5|923.5|918.5|923.3|918.3|4
1632205030000|2021-09-21 06:17:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632205040000|2021-09-21 06:17:20|923.5|918.5|923.4|918.4|923.7|918.7|923.3|918.3|15
1632205050000|2021-09-21 06:17:30|923.3|918.3|923.3|918.3|923.5|918.5|923.3|918.3|5
1632205060000|2021-09-21 06:17:40|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|5
1632205070000|2021-09-21 06:17:50|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632205080000|2021-09-21 06:18:00|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|4
1632205100000|2021-09-21 06:18:20|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|5
1632205110000|2021-09-21 06:18:30|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|5
1632205120000|2021-09-21 06:18:40|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|5
1632205140000|2021-09-21 06:19:00|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632205170000|2021-09-21 06:19:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632205180000|2021-09-21 06:19:40|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632205200000|2021-09-21 06:20:00|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632205210000|2021-09-21 06:20:10|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632205220000|2021-09-21 06:20:20|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632205240000|2021-09-21 06:20:40|924|919|924|919|924|919|923.9|918.9|3
1632205250000|2021-09-21 06:20:50|923.9|918.9|924|919|924|919|923.9|918.9|2
1632205270000|2021-09-21 06:21:10|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632205290000|2021-09-21 06:21:30|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632205300000|2021-09-21 06:21:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632205310000|2021-09-21 06:21:50|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|2
1632205320000|2021-09-21 06:22:00|924.6|919.6|924.8|919.8|924.8|919.8|924.6|919.6|3
1632205330000|2021-09-21 06:22:10|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|4
1632205340000|2021-09-21 06:22:20|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|6
1632205350000|2021-09-21 06:22:30|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632205370000|2021-09-21 06:22:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632205380000|2021-09-21 06:23:00|924.5|919.5|924.7|919.7|924.7|919.7|924.4|919.4|4
1632205400000|2021-09-21 06:23:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632205410000|2021-09-21 06:23:30|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632205430000|2021-09-21 06:23:50|924.3|919.3|924.3|919.3|924.5|919.5|924.2|919.2|6
1632205440000|2021-09-21 06:24:00|924.4|919.4|924.5|919.5|924.5|919.5|924.3|919.3|6
1632205450000|2021-09-21 06:24:10|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1632205460000|2021-09-21 06:24:20|925|920|924.9|919.9|925.1|920.1|924.9|919.9|4
1632205470000|2021-09-21 06:24:30|925|920|924.9|919.9|925|920|924.9|919.9|2
1632205480000|2021-09-21 06:24:40|925|920|925|920|925|920|925|920|1
1632205490000|2021-09-21 06:24:50|925.1|920.1|925.2|920.2|925.5|920.5|925.1|920.1|4
1632205500000|2021-09-21 06:25:00|925.6|920.6|925.4|920.4|925.6|920.6|925.4|920.4|2
1632205520000|2021-09-21 06:25:20|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1632205550000|2021-09-21 06:25:50|925.5|920.5|925.5|920.5|925.5|920.5|925.4|920.4|3
1632205560000|2021-09-21 06:26:00|925.4|920.4|925.2|920.2|925.4|920.4|925.2|920.2|2
1632205570000|2021-09-21 06:26:10|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632205590000|2021-09-21 06:26:30|926|921|926|921|926.1|921.1|926|921|3
1632205600000|2021-09-21 06:26:40|925.9|920.9|926|921|926|921|925.9|920.9|2
1632205610000|2021-09-21 06:26:50|925.9|920.9|926|921|926|921|925.9|920.9|4
1632205620000|2021-09-21 06:27:00|925.9|920.9|925.9|920.9|926|921|925.9|920.9|7
1632205650000|2021-09-21 06:27:30|926|921|926|921|926|921|925.9|920.9|3
1632205670000|2021-09-21 06:27:50|925.9|920.9|926.2|921.2|926.2|921.2|925.8|920.8|5
1632205680000|2021-09-21 06:28:00|926.1|921.1|926|921|926.1|921.1|926|921|2
1632205690000|2021-09-21 06:28:10|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|3
1632205700000|2021-09-21 06:28:20|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1632205710000|2021-09-21 06:28:30|926.1|921.1|926|921|926.1|921.1|926|921|2
1632205720000|2021-09-21 06:28:40|926.1|921.1|926|921|926.1|921.1|926|921|4
1632205740000|2021-09-21 06:29:00|925.9|920.9|926|921|926|921|925.9|920.9|6
1632205750000|2021-09-21 06:29:10|925.9|920.9|925.9|920.9|926|921|925.9|920.9|7
1632205770000|2021-09-21 06:29:30|926|921|925.9|920.9|926|921|925.9|920.9|8
1632205780000|2021-09-21 06:29:40|926|921|926|921|926|921|926|921|1
1632205790000|2021-09-21 06:29:50|926.1|921.1|926.4|921.4|926.4|921.4|926.1|921.1|2
1632205800000|2021-09-21 06:30:00|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|13
1632205810000|2021-09-21 06:30:10|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632205840000|2021-09-21 06:30:40|926|921|926.1|921.1|926.1|921.1|926|921|2
1632205850000|2021-09-21 06:30:50|926|921|926|921|926.1|921.1|926|921|3
1632205860000|2021-09-21 06:31:00|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632205910000|2021-09-21 06:31:50|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632205920000|2021-09-21 06:32:00|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|4
1632205930000|2021-09-21 06:32:10|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|4
1632205940000|2021-09-21 06:32:20|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632205960000|2021-09-21 06:32:40|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1632205980000|2021-09-21 06:33:00|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1632205990000|2021-09-21 06:33:10|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632206000000|2021-09-21 06:33:20|925|920|925.1|920.1|925.1|920.1|925|920|4
1632206010000|2021-09-21 06:33:30|925|920|925|920|925.1|920.1|925|920|5
1632206030000|2021-09-21 06:33:50|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632206040000|2021-09-21 06:34:00|925.1|920.1|924.9|919.9|925.1|920.1|924.9|919.9|2
1632206050000|2021-09-21 06:34:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632206070000|2021-09-21 06:34:30|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1632206080000|2021-09-21 06:34:40|924.9|919.9|924.9|919.9|924.9|919.9|924.8|919.8|3
1632206090000|2021-09-21 06:34:50|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|3
1632206100000|2021-09-21 06:35:00|924.9|919.9|924.7|919.7|924.9|919.9|924.7|919.7|5
1632206110000|2021-09-21 06:35:10|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632206120000|2021-09-21 06:35:20|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1632206130000|2021-09-21 06:35:30|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632206140000|2021-09-21 06:35:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632206150000|2021-09-21 06:35:50|924.7|919.7|924.8|919.8|924.8|919.8|924.6|919.6|6
1632206160000|2021-09-21 06:36:00|924.6|919.6|924.7|919.7|924.9|919.9|924.6|919.6|12
1632206170000|2021-09-21 06:36:10|924.6|919.6|924.6|919.6|924.8|919.8|924.6|919.6|5
1632206180000|2021-09-21 06:36:20|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1632206190000|2021-09-21 06:36:30|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|6
1632206220000|2021-09-21 06:37:00|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|2
1632206240000|2021-09-21 06:37:20|924.5|919.5|924.4|919.4|924.6|919.6|924.4|919.4|4
1632206260000|2021-09-21 06:37:40|923.9|918.9|923.8|918.8|924|919|923.8|918.8|3
1632206280000|2021-09-21 06:38:00|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|4
1632206290000|2021-09-21 06:38:10|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632206340000|2021-09-21 06:39:00|923.9|918.9|924.6|919.6|924.6|919.6|923.9|918.9|3
1632206350000|2021-09-21 06:39:10|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632206400000|2021-09-21 06:40:00|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632206410000|2021-09-21 06:40:10|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632206420000|2021-09-21 06:40:20|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|17
1632206430000|2021-09-21 06:40:30|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632206450000|2021-09-21 06:40:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632206520000|2021-09-21 06:42:00|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632206540000|2021-09-21 06:42:20|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|5
1632206550000|2021-09-21 06:42:30|924.4|919.4|924.4|919.4|924.5|919.5|924.4|919.4|5
1632206560000|2021-09-21 06:42:40|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|7
1632206580000|2021-09-21 06:43:00|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|2
1632206590000|2021-09-21 06:43:10|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|8
1632206600000|2021-09-21 06:43:20|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|4
1632206610000|2021-09-21 06:43:30|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|4
1632206630000|2021-09-21 06:43:50|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|4
1632206640000|2021-09-21 06:44:00|924.4|919.4|923.7|918.7|924.4|919.4|923.7|918.7|4
1632206660000|2021-09-21 06:44:20|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632206680000|2021-09-21 06:44:40|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632206780000|2021-09-21 06:46:20|924.1|919.1|924|919|924.1|919.1|924|919|2
1632206790000|2021-09-21 06:46:30|924.1|919.1|924|919|924.1|919.1|924|919|2
1632206800000|2021-09-21 06:46:40|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632206830000|2021-09-21 06:47:10|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632206840000|2021-09-21 06:47:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632206870000|2021-09-21 06:47:50|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632206880000|2021-09-21 06:48:00|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|9
1632206890000|2021-09-21 06:48:10|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632206900000|2021-09-21 06:48:20|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632206920000|2021-09-21 06:48:40|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1632206930000|2021-09-21 06:48:50|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1632206950000|2021-09-21 06:49:10|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|3
1632207060000|2021-09-21 06:51:00|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632207070000|2021-09-21 06:51:10|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1632207100000|2021-09-21 06:51:40|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1632207110000|2021-09-21 06:51:50|923.9|918.9|923.8|918.8|923.9|918.9|923.7|918.7|4
1632207120000|2021-09-21 06:52:00|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|3
1632207130000|2021-09-21 06:52:10|923.4|918.4|923.1|918.1|923.4|918.4|923.1|918.1|2
1632207150000|2021-09-21 06:52:30|923.2|918.2|923.9|918.9|923.9|918.9|923.2|918.2|4
1632207160000|2021-09-21 06:52:40|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632207180000|2021-09-21 06:53:00|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632207240000|2021-09-21 06:54:00|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632207260000|2021-09-21 06:54:20|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632207300000|2021-09-21 06:55:00|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|3
1632207320000|2021-09-21 06:55:20|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632207340000|2021-09-21 06:55:40|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632207350000|2021-09-21 06:55:50|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|6
1632207360000|2021-09-21 06:56:00|923.5|918.5|923.6|918.6|923.7|918.7|923.5|918.5|4
1632207410000|2021-09-21 06:56:50|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632207420000|2021-09-21 06:57:00|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|3
1632207460000|2021-09-21 06:57:40|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|4
1632207470000|2021-09-21 06:57:50|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|9
1632207480000|2021-09-21 06:58:00|923.5|918.5|923.5|918.5|923.5|918.5|923.3|918.3|4
1632207490000|2021-09-21 06:58:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1632207500000|2021-09-21 06:58:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632207530000|2021-09-21 06:58:50|923.3|918.3|923|918|923.3|918.3|923|918|3
1632207540000|2021-09-21 06:59:00|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632207560000|2021-09-21 06:59:20|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1632207570000|2021-09-21 06:59:30|922.8|917.8|922.8|917.8|922.8|917.8|922.7|917.7|3
1632207580000|2021-09-21 06:59:40|922.7|917.7|922.7|917.7|922.8|917.8|922.7|917.7|9
1632207590000|2021-09-21 06:59:50|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|10
1632207600000|2021-09-21 07:00:00|922.8|917.8|922.7|917.7|922.8|917.8|922.6|917.6|16
1632207610000|2021-09-21 07:00:10|922.8|917.8|922|917|922.8|917.8|921.8|916.8|21
1632207620000|2021-09-21 07:00:20|922.1|917.1|922.9|917.9|922.9|917.9|922.1|917.1|4
1632207630000|2021-09-21 07:00:30|922.8|917.8|922.6|917.6|922.8|917.8|922.6|917.6|3
1632207640000|2021-09-21 07:00:40|922.7|917.7|922.8|917.8|922.9|917.9|922.7|917.7|8
1632207650000|2021-09-21 07:00:50|922.9|917.9|923.1|918.1|923.4|918.4|922.9|917.9|14
1632207660000|2021-09-21 07:01:00|923.2|918.2|923.8|918.8|923.8|918.8|923.2|918.2|10
1632207670000|2021-09-21 07:01:10|923.7|918.7|924.1|919.1|924.1|919.1|923.7|918.7|7
1632207680000|2021-09-21 07:01:20|924|919|924.1|919.1|924.1|919.1|924|919|10
1632207690000|2021-09-21 07:01:30|924|919|924|919|924|919|924|919|1
1632207700000|2021-09-21 07:01:40|924.1|919.1|923.5|918.5|924.1|919.1|923.4|918.4|7
1632207710000|2021-09-21 07:01:50|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|5
1632207720000|2021-09-21 07:02:00|923.2|918.2|922.5|917.5|923.2|918.2|922.5|917.5|4
1632207730000|2021-09-21 07:02:10|922.2|917.2|922.6|917.6|922.6|917.6|922.2|917.2|5
1632207740000|2021-09-21 07:02:20|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1632207750000|2021-09-21 07:02:30|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|6
1632207770000|2021-09-21 07:02:50|922.5|917.5|922.1|917.1|922.5|917.5|921.9|916.9|4
1632207780000|2021-09-21 07:03:00|922.2|917.2|922.7|917.7|922.7|917.7|922.2|917.2|6
1632207790000|2021-09-21 07:03:10|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632207800000|2021-09-21 07:03:20|922.8|917.8|922.8|917.8|922.8|917.8|922.7|917.7|5
1632207810000|2021-09-21 07:03:30|922.9|917.9|922.9|917.9|922.9|917.9|922.8|917.8|5
1632207820000|2021-09-21 07:03:40|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|4
1632207830000|2021-09-21 07:03:50|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|7
1632207840000|2021-09-21 07:04:00|922.7|917.7|922|917|922.7|917.7|921.9|916.9|7
1632207850000|2021-09-21 07:04:10|922.1|917.1|922|917|922.1|917.1|921.9|916.9|3
1632207860000|2021-09-21 07:04:20|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|4
1632207870000|2021-09-21 07:04:30|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1632207880000|2021-09-21 07:04:40|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|4
1632207890000|2021-09-21 07:04:50|922.4|917.4|922.5|917.5|922.5|917.5|922.4|917.4|2
1632207900000|2021-09-21 07:05:00|922.6|917.6|923|918|923.1|918.1|922.6|917.6|8
1632207910000|2021-09-21 07:05:10|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|6
1632207920000|2021-09-21 07:05:20|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|4
1632207940000|2021-09-21 07:05:40|922.9|917.9|922.4|917.4|922.9|917.9|922.2|917.2|7
1632207950000|2021-09-21 07:05:50|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1632207960000|2021-09-21 07:06:00|922.2|917.2|922.4|917.4|922.6|917.6|922.2|917.2|12
1632207970000|2021-09-21 07:06:10|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|2
1632207980000|2021-09-21 07:06:20|922.5|917.5|922.6|917.6|922.6|917.6|922.4|917.4|10
1632207990000|2021-09-21 07:06:30|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1632208000000|2021-09-21 07:06:40|922.7|917.7|923.2|918.2|923.2|918.2|922.7|917.7|5
1632208010000|2021-09-21 07:06:50|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632208020000|2021-09-21 07:07:00|923.7|918.7|924|919|924|919|923.7|918.7|12
1632208030000|2021-09-21 07:07:10|924.1|919.1|924.7|919.7|924.7|919.7|924.1|919.1|6
1632208040000|2021-09-21 07:07:20|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632208050000|2021-09-21 07:07:30|925|920|924.6|919.6|925|920|924.6|919.6|3
1632208060000|2021-09-21 07:07:40|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1632208070000|2021-09-21 07:07:50|924.4|919.4|924.2|919.2|924.4|919.4|924.2|919.2|5
1632208080000|2021-09-21 07:08:00|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|4
1632208090000|2021-09-21 07:08:10|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|5
1632208100000|2021-09-21 07:08:20|924.1|919.1|924|919|924.1|919.1|923.9|918.9|8
1632208110000|2021-09-21 07:08:30|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1632208120000|2021-09-21 07:08:40|924.1|919.1|924.2|919.2|924.3|919.3|924.1|919.1|3
1632208140000|2021-09-21 07:09:00|924.3|919.3|924.2|919.2|924.3|919.3|924.1|919.1|6
1632208150000|2021-09-21 07:09:10|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1632208160000|2021-09-21 07:09:20|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|5
1632208170000|2021-09-21 07:09:30|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|3
1632208180000|2021-09-21 07:09:40|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1632208190000|2021-09-21 07:09:50|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|3
1632208200000|2021-09-21 07:10:00|924|919|924.2|919.2|924.2|919.2|924|919|3
1632208220000|2021-09-21 07:10:20|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|3
1632208230000|2021-09-21 07:10:30|923.8|918.8|923.7|918.7|923.9|918.9|923.7|918.7|18
1632208240000|2021-09-21 07:10:40|923.8|918.8|923.6|918.6|923.8|918.8|923.6|918.6|7
1632208250000|2021-09-21 07:10:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1632208260000|2021-09-21 07:11:00|923.6|918.6|923.5|918.5|923.7|918.7|923.4|918.4|6
1632208300000|2021-09-21 07:11:40|923.2|918.2|922.8|917.8|923.2|918.2|922.8|917.8|2
1632208310000|2021-09-21 07:11:50|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|4
1632208320000|2021-09-21 07:12:00|923.2|918.2|923.1|918.1|923.3|918.3|923|918|6
1632208330000|2021-09-21 07:12:10|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1632208340000|2021-09-21 07:12:20|923.9|918.9|924|919|924|919|923.9|918.9|2
1632208370000|2021-09-21 07:12:50|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632208380000|2021-09-21 07:13:00|924|919|924.2|919.2|924.3|919.3|924|919|12
1632208390000|2021-09-21 07:13:10|924.3|919.3|924|919|924.3|919.3|924|919|10
1632208400000|2021-09-21 07:13:20|923.9|918.9|924|919|924.1|919.1|923.9|918.9|5
1632208410000|2021-09-21 07:13:30|923.9|918.9|923.7|918.7|923.9|918.9|923.7|918.7|2
1632208420000|2021-09-21 07:13:40|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|3
1632208440000|2021-09-21 07:14:00|923.5|918.5|923.2|918.2|923.5|918.5|923.2|918.2|2
1632208470000|2021-09-21 07:14:30|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632208500000|2021-09-21 07:15:00|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632208520000|2021-09-21 07:15:20|923.3|918.3|923.2|918.2|923.3|918.3|923.1|918.1|4
1632208540000|2021-09-21 07:15:40|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|2
1632208550000|2021-09-21 07:15:50|923|918|923.1|918.1|923.1|918.1|923|918|2
1632208560000|2021-09-21 07:16:00|923.2|918.2|923.1|918.1|923.2|918.2|923|918|4
1632208570000|2021-09-21 07:16:10|923|918|922.9|917.9|923|918|922.9|917.9|2
1632208580000|2021-09-21 07:16:20|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|5
1632208590000|2021-09-21 07:16:30|922.9|917.9|922.9|917.9|922.9|917.9|922.8|917.8|5
1632208600000|2021-09-21 07:16:40|922.8|917.8|922.6|917.6|922.8|917.8|922.6|917.6|3
1632208610000|2021-09-21 07:16:50|922.2|917.2|922|917|922.2|917.2|922|917|6
1632208620000|2021-09-21 07:17:00|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1632208630000|2021-09-21 07:17:10|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|6
1632208640000|2021-09-21 07:17:20|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|2
1632208650000|2021-09-21 07:17:30|922.6|917.6|923|918|923|918|922.6|917.6|4
1632208680000|2021-09-21 07:18:00|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632208720000|2021-09-21 07:18:40|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|4
1632208730000|2021-09-21 07:18:50|922.9|917.9|922.9|917.9|922.9|917.9|922.8|917.8|3
1632208740000|2021-09-21 07:19:00|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|9
1632208750000|2021-09-21 07:19:10|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|8
1632208760000|2021-09-21 07:19:20|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|4
1632208770000|2021-09-21 07:19:30|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1632208790000|2021-09-21 07:19:50|923|918|923|918|923|918|923|918|1
1632208800000|2021-09-21 07:20:00|923.1|918.1|923.4|918.4|923.4|918.4|923.1|918.1|5
1632208810000|2021-09-21 07:20:10|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1632208820000|2021-09-21 07:20:20|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1632208830000|2021-09-21 07:20:30|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1632208840000|2021-09-21 07:20:40|923.3|918.3|923.3|918.3|923.4|918.4|923.3|918.3|3
1632208850000|2021-09-21 07:20:50|923.4|918.4|923.6|918.6|923.6|918.6|923.4|918.4|2
1632208860000|2021-09-21 07:21:00|923.5|918.5|923.7|918.7|923.7|918.7|923.5|918.5|3
1632208890000|2021-09-21 07:21:30|924.2|919.2|924.5|919.5|924.6|919.6|924.2|919.2|5
1632208900000|2021-09-21 07:21:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632208910000|2021-09-21 07:21:50|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|2
1632208920000|2021-09-21 07:22:00|924.6|919.6|924.9|919.9|925|920|924.6|919.6|9
1632208930000|2021-09-21 07:22:10|925|920|924.9|919.9|925|920|924.7|919.7|6
1632208940000|2021-09-21 07:22:20|924.7|919.7|924.7|919.7|924.9|919.9|924.7|919.7|9
1632208950000|2021-09-21 07:22:30|924.8|919.8|924.9|919.9|924.9|919.9|924.7|919.7|4
1632208970000|2021-09-21 07:22:50|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|3
1632208980000|2021-09-21 07:23:00|924.8|919.8|924.9|919.9|924.9|919.9|924.7|919.7|10
1632208990000|2021-09-21 07:23:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632209000000|2021-09-21 07:23:20|924.4|919.4|924.2|919.2|924.4|919.4|924.2|919.2|4
1632209010000|2021-09-21 07:23:30|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1632209030000|2021-09-21 07:23:50|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632209040000|2021-09-21 07:24:00|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1632209050000|2021-09-21 07:24:10|924.3|919.3|923.8|918.8|924.3|919.3|923.8|918.8|5
1632209060000|2021-09-21 07:24:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632209070000|2021-09-21 07:24:30|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1632209080000|2021-09-21 07:24:40|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1632209100000|2021-09-21 07:25:00|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1632209130000|2021-09-21 07:25:30|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|5
1632209140000|2021-09-21 07:25:40|923.7|918.7|923.5|918.5|923.7|918.7|923.5|918.5|11
1632209150000|2021-09-21 07:25:50|923.6|918.6|923.7|918.7|923.7|918.7|923.5|918.5|6
1632209160000|2021-09-21 07:26:00|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|13
1632209170000|2021-09-21 07:26:10|923.7|918.7|923.7|918.7|923.7|918.7|923.6|918.6|3
1632209180000|2021-09-21 07:26:20|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1632209190000|2021-09-21 07:26:30|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|5
1632209210000|2021-09-21 07:26:50|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1632209220000|2021-09-21 07:27:00|923.7|918.7|924.5|919.5|924.5|919.5|923.7|918.7|3
1632209230000|2021-09-21 07:27:10|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|6
1632209240000|2021-09-21 07:27:20|924.5|919.5|924.6|919.6|924.7|919.7|924.5|919.5|4
1632209250000|2021-09-21 07:27:30|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|3
1632209260000|2021-09-21 07:27:40|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632209280000|2021-09-21 07:28:00|925|920|925|920|925|920|925|920|1
1632209330000|2021-09-21 07:28:50|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632209340000|2021-09-21 07:29:00|924.7|919.7|924|919|924.7|919.7|924|919|3
1632209350000|2021-09-21 07:29:10|924.1|919.1|924|919|924.1|919.1|924|919|2
1632209360000|2021-09-21 07:29:20|924.1|919.1|924|919|924.1|919.1|924|919|2
1632209370000|2021-09-21 07:29:30|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1632209380000|2021-09-21 07:29:40|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1632209390000|2021-09-21 07:29:50|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1632209400000|2021-09-21 07:30:00|924.2|919.2|923.5|918.5|924.2|919.2|923.5|918.5|9
1632209410000|2021-09-21 07:30:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1632209420000|2021-09-21 07:30:20|923.5|918.5|923.6|918.6|923.7|918.7|923.4|918.4|7
1632209440000|2021-09-21 07:30:40|923.5|918.5|923.2|918.2|923.5|918.5|923.2|918.2|2
1632209450000|2021-09-21 07:30:50|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1632209460000|2021-09-21 07:31:00|923.3|918.3|923.1|918.1|923.3|918.3|923.1|918.1|2
1632209480000|2021-09-21 07:31:20|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632209490000|2021-09-21 07:31:30|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|8
1632209510000|2021-09-21 07:31:50|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1632209520000|2021-09-21 07:32:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1632209540000|2021-09-21 07:32:20|923.5|918.5|923.2|918.2|923.5|918.5|923.2|918.2|2
1632209550000|2021-09-21 07:32:30|923.3|918.3|923.6|918.6|923.7|918.7|923.3|918.3|6
1632209560000|2021-09-21 07:32:40|923.5|918.5|924.2|919.2|924.2|919.2|923.5|918.5|8
1632209580000|2021-09-21 07:33:00|923.9|918.9|924|919|924|919|923.9|918.9|6
1632209630000|2021-09-21 07:33:50|923.9|918.9|924|919|924|919|923.9|918.9|2
1632209640000|2021-09-21 07:34:00|923.9|918.9|924|919|924|919|923.9|918.9|6
1632209650000|2021-09-21 07:34:10|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1632209660000|2021-09-21 07:34:20|924|919|924|919|924.1|919.1|924|919|5
1632209670000|2021-09-21 07:34:30|923.9|918.9|924.1|919.1|924.1|919.1|923.9|918.9|3
1632209680000|2021-09-21 07:34:40|924|919|924|919|924.1|919.1|924|919|7
1632209690000|2021-09-21 07:34:50|923.9|918.9|923.9|918.9|924|919|923.9|918.9|3
1632209700000|2021-09-21 07:35:00|923.7|918.7|923.8|918.8|923.8|918.8|923.6|918.6|14
1632209710000|2021-09-21 07:35:10|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1632209720000|2021-09-21 07:35:20|923.7|918.7|923.7|918.7|923.9|918.9|923.7|918.7|8
1632209730000|2021-09-21 07:35:30|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1632209740000|2021-09-21 07:35:40|923.7|918.7|924|919|924|919|923.7|918.7|3
1632209770000|2021-09-21 07:36:10|924.7|919.7|925.2|920.2|925.2|920.2|924.7|919.7|13
1632209780000|2021-09-21 07:36:20|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632209790000|2021-09-21 07:36:30|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1632209800000|2021-09-21 07:36:40|925.3|920.3|924.8|919.8|925.3|920.3|924.8|919.8|3
1632209810000|2021-09-21 07:36:50|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1632209820000|2021-09-21 07:37:00|924.5|919.5|923.9|918.9|924.5|919.5|923.9|918.9|10
1632209840000|2021-09-21 07:37:20|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632209850000|2021-09-21 07:37:30|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|8
1632209870000|2021-09-21 07:37:50|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632209880000|2021-09-21 07:38:00|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632209890000|2021-09-21 07:38:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632209900000|2021-09-21 07:38:20|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1632209920000|2021-09-21 07:38:40|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1632209940000|2021-09-21 07:39:00|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|5
1632209950000|2021-09-21 07:39:10|924.5|919.5|924|919|924.5|919.5|924|919|13
1632209960000|2021-09-21 07:39:20|923.9|918.9|923.6|918.6|923.9|918.9|923.6|918.6|4
1632209970000|2021-09-21 07:39:30|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632209990000|2021-09-21 07:39:50|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1632210000000|2021-09-21 07:40:00|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|5
1632210010000|2021-09-21 07:40:10|923.8|918.8|923.8|918.8|923.9|918.9|923.7|918.7|5
1632210020000|2021-09-21 07:40:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1632210060000|2021-09-21 07:41:00|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1632210070000|2021-09-21 07:41:10|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|8
1632210100000|2021-09-21 07:41:40|923.8|918.8|924|919|924|919|923.7|918.7|5
1632210110000|2021-09-21 07:41:50|924.4|919.4|924.1|919.1|924.4|919.4|924.1|919.1|7
1632210120000|2021-09-21 07:42:00|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632210130000|2021-09-21 07:42:10|924.3|919.3|924.8|919.8|924.8|919.8|924.3|919.3|5
1632210140000|2021-09-21 07:42:20|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|5
1632210170000|2021-09-21 07:42:50|925|920|925.1|920.1|925.1|920.1|925|920|2
1632210180000|2021-09-21 07:43:00|925.5|920.5|925.8|920.8|925.8|920.8|925.5|920.5|3
1632210200000|2021-09-21 07:43:20|925.6|920.6|925.3|920.3|925.6|920.6|925.3|920.3|7
1632210210000|2021-09-21 07:43:30|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1632210220000|2021-09-21 07:43:40|925.3|920.3|924.7|919.7|925.4|920.4|924.7|919.7|15
1632210230000|2021-09-21 07:43:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632210240000|2021-09-21 07:44:00|924.7|919.7|924.9|919.9|925|920|924.6|919.6|6
1632210260000|2021-09-21 07:44:20|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|2
1632210270000|2021-09-21 07:44:30|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632210280000|2021-09-21 07:44:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632210290000|2021-09-21 07:44:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632210300000|2021-09-21 07:45:00|924.5|919.5|925.6|920.6|925.7|920.7|924.5|919.5|11
1632210310000|2021-09-21 07:45:10|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632210320000|2021-09-21 07:45:20|925.6|920.6|925.2|920.2|925.6|920.6|925.2|920.2|5
1632210330000|2021-09-21 07:45:30|925.4|920.4|925.6|920.6|925.6|920.6|925.3|920.3|5
1632210340000|2021-09-21 07:45:40|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1632210370000|2021-09-21 07:46:10|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|4
1632210380000|2021-09-21 07:46:20|925.4|920.4|925.2|920.2|925.4|920.4|925.2|920.2|3
1632210390000|2021-09-21 07:46:30|925.1|920.1|925|920|925.1|920.1|925|920|6
1632210400000|2021-09-21 07:46:40|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|3
1632210410000|2021-09-21 07:46:50|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1632210420000|2021-09-21 07:47:00|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632210430000|2021-09-21 07:47:10|925.6|920.6|925.5|920.5|925.7|920.7|925.5|920.5|6
1632210440000|2021-09-21 07:47:20|925.6|920.6|925.6|920.6|925.6|920.6|925.5|920.5|3
1632210480000|2021-09-21 07:48:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632210490000|2021-09-21 07:48:10|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632210500000|2021-09-21 07:48:20|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632210520000|2021-09-21 07:48:40|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|6
1632210540000|2021-09-21 07:49:00|925.5|920.5|924.9|919.9|925.5|920.5|924.9|919.9|7
1632210550000|2021-09-21 07:49:10|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|6
1632210560000|2021-09-21 07:49:20|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|4
1632210570000|2021-09-21 07:49:30|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1632210580000|2021-09-21 07:49:40|924.4|919.4|923.9|918.9|924.4|919.4|923.8|918.8|6
1632210590000|2021-09-21 07:49:50|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|3
1632210600000|2021-09-21 07:50:00|923.6|918.6|923.9|918.9|923.9|918.9|923.6|918.6|3
1632210610000|2021-09-21 07:50:10|924|919|923.9|918.9|924|919|923.9|918.9|2
1632210630000|2021-09-21 07:50:30|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1632210640000|2021-09-21 07:50:40|924|919|924|919|924|919|924|919|1
1632210650000|2021-09-21 07:50:50|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1632210660000|2021-09-21 07:51:00|924|919|924.3|919.3|924.4|919.4|924|919|7
1632210670000|2021-09-21 07:51:10|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1632210680000|2021-09-21 07:51:20|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632210730000|2021-09-21 07:52:10|924.4|919.4|924.1|919.1|924.4|919.4|924.1|919.1|6
1632210740000|2021-09-21 07:52:20|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1632210750000|2021-09-21 07:52:30|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|3
1632210760000|2021-09-21 07:52:40|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632210790000|2021-09-21 07:53:10|924.4|919.4|924.4|919.4|924.5|919.5|924.4|919.4|5
1632210800000|2021-09-21 07:53:20|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|3
1632210810000|2021-09-21 07:53:30|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632210820000|2021-09-21 07:53:40|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1632210830000|2021-09-21 07:53:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632210840000|2021-09-21 07:54:00|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632210860000|2021-09-21 07:54:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1632210870000|2021-09-21 07:54:30|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1632210880000|2021-09-21 07:54:40|924.7|919.7|924.8|919.8|924.8|919.8|924.6|919.6|6
1632210890000|2021-09-21 07:54:50|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|4
1632210900000|2021-09-21 07:55:00|925.4|920.4|925.4|920.4|925.5|920.5|925.3|920.3|5
1632210910000|2021-09-21 07:55:10|925|920|924.9|919.9|925.1|920.1|924.9|919.9|10
1632210920000|2021-09-21 07:55:20|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632210930000|2021-09-21 07:55:30|924.6|919.6|924.3|919.3|924.6|919.6|924.3|919.3|6
1632210940000|2021-09-21 07:55:40|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|4
1632210950000|2021-09-21 07:55:50|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1632210960000|2021-09-21 07:56:00|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1632210980000|2021-09-21 07:56:20|924.4|919.4|924.7|919.7|924.7|919.7|924.4|919.4|2
1632210990000|2021-09-21 07:56:30|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1632211000000|2021-09-21 07:56:40|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1632211020000|2021-09-21 07:57:00|924.3|919.3|924.1|919.1|924.3|919.3|924|919|5
1632211040000|2021-09-21 07:57:20|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632211050000|2021-09-21 07:57:30|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1632211060000|2021-09-21 07:57:40|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1632211070000|2021-09-21 07:57:50|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|4
1632211080000|2021-09-21 07:58:00|924.7|919.7|924.7|919.7|924.8|919.8|924.6|919.6|9
1632211090000|2021-09-21 07:58:10|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|5
1632211100000|2021-09-21 07:58:20|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1632211110000|2021-09-21 07:58:30|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|5
1632211120000|2021-09-21 07:58:40|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|5
1632211130000|2021-09-21 07:58:50|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1632211140000|2021-09-21 07:59:00|924.9|919.9|924.8|919.8|925.3|920.3|924.8|919.8|8
1632211150000|2021-09-21 07:59:10|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|7
1632211160000|2021-09-21 07:59:20|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1632211170000|2021-09-21 07:59:30|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|3
1632211180000|2021-09-21 07:59:40|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|4
1632211190000|2021-09-21 07:59:50|924.9|919.9|925.4|920.4|925.4|920.4|924.9|919.9|4
1632211200000|2021-09-21 08:00:00|925.3|920.3|925|920|925.5|920.5|925|920|4
1632211210000|2021-09-21 08:00:10|924.9|919.9|924.8|919.8|925|920|924.8|919.8|10
1632211230000|2021-09-21 08:00:30|924.7|919.7|924.5|919.5|924.7|919.7|924.5|919.5|3
1632211240000|2021-09-21 08:00:40|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1632211260000|2021-09-21 08:01:00|924.6|919.6|924.7|919.7|924.8|919.8|924.6|919.6|8
1632211270000|2021-09-21 08:01:10|924.8|919.8|924.9|919.9|924.9|919.9|924.7|919.7|10
1632211280000|2021-09-21 08:01:20|925|920|925.1|920.1|925.1|920.1|925|920|2
1632211290000|2021-09-21 08:01:30|925|920|925|920|925|920|925|920|1
1632211300000|2021-09-21 08:01:40|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|16
1632211320000|2021-09-21 08:02:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1632211330000|2021-09-21 08:02:10|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1632211340000|2021-09-21 08:02:20|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|6
1632211350000|2021-09-21 08:02:30|925.3|920.3|925.4|920.4|925.4|920.4|925.2|920.2|7
1632211380000|2021-09-21 08:03:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632211390000|2021-09-21 08:03:10|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632211400000|2021-09-21 08:03:20|926|921|926|921|926|921|925.9|920.9|5
1632211410000|2021-09-21 08:03:30|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632211420000|2021-09-21 08:03:40|926|921|926.1|921.1|926.1|921.1|926|921|4
1632211430000|2021-09-21 08:03:50|926|921|925.9|920.9|926.1|921.1|925.9|920.9|10
1632211440000|2021-09-21 08:04:00|926|921|926.1|921.1|926.1|921.1|926|921|2
1632211450000|2021-09-21 08:04:10|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1632211460000|2021-09-21 08:04:20|926.2|921.2|926.4|921.4|926.4|921.4|926.1|921.1|8
1632211470000|2021-09-21 08:04:30|926.1|921.1|925.8|920.8|926.1|921.1|925.8|920.8|4
1632211490000|2021-09-21 08:04:50|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632211510000|2021-09-21 08:05:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632211520000|2021-09-21 08:05:20|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|3
1632211530000|2021-09-21 08:05:30|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632211540000|2021-09-21 08:05:40|926|921|926.1|921.1|926.1|921.1|926|921|2
1632211550000|2021-09-21 08:05:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632211560000|2021-09-21 08:06:00|926.1|921.1|926.8|921.8|926.8|921.8|926.1|921.1|16
1632211570000|2021-09-21 08:06:10|926.7|921.7|927|922|927|922|926.7|921.7|5
1632211580000|2021-09-21 08:06:20|927.1|922.1|927.1|922.1|927.1|922.1|927|922|3
1632211590000|2021-09-21 08:06:30|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1632211600000|2021-09-21 08:06:40|926.7|921.7|926.7|921.7|926.8|921.8|926.6|921.6|5
1632211610000|2021-09-21 08:06:50|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|5
1632211620000|2021-09-21 08:07:00|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|7
1632211630000|2021-09-21 08:07:10|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|4
1632211640000|2021-09-21 08:07:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632211650000|2021-09-21 08:07:30|927|922|927.1|922.1|927.1|922.1|927|922|2
1632211680000|2021-09-21 08:08:00|927.2|922.2|927.1|922.1|927.2|922.2|927|922|6
1632211690000|2021-09-21 08:08:10|927.3|922.3|927.6|922.6|927.6|922.6|927.3|922.3|2
1632211700000|2021-09-21 08:08:20|927.7|922.7|927.9|922.9|927.9|922.9|927.7|922.7|3
1632211710000|2021-09-21 08:08:30|927.7|922.7|927.6|922.6|927.7|922.7|927.5|922.5|4
1632211720000|2021-09-21 08:08:40|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632211740000|2021-09-21 08:09:00|927.6|922.6|927.7|922.7|927.8|922.8|927.5|922.5|12
1632211750000|2021-09-21 08:09:10|927.8|922.8|927.7|922.7|927.8|922.8|927.4|922.4|12
1632211760000|2021-09-21 08:09:20|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632211770000|2021-09-21 08:09:30|927.7|922.7|926.8|921.8|927.7|922.7|926.8|921.8|7
1632211780000|2021-09-21 08:09:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632211790000|2021-09-21 08:09:50|927|922|927|922|927|922|927|922|1
1632211800000|2021-09-21 08:10:00|926.9|921.9|926.9|921.9|927|922|926.9|921.9|5
1632211810000|2021-09-21 08:10:10|927|922|927.2|922.2|927.2|922.2|927|922|2
1632211830000|2021-09-21 08:10:30|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1632211840000|2021-09-21 08:10:40|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632211860000|2021-09-21 08:11:00|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|11
1632211870000|2021-09-21 08:11:10|927.6|922.6|927.8|922.8|927.8|922.8|927.6|922.6|3
1632211880000|2021-09-21 08:11:20|928|923|928|923|928|923|928|923|1
1632211910000|2021-09-21 08:11:50|928.1|923.1|928.5|923.5|928.5|923.5|928|923|7
1632211920000|2021-09-21 08:12:00|928.4|923.4|928.5|923.5|928.6|923.6|928.4|923.4|4
1632211930000|2021-09-21 08:12:10|928.6|923.6|928.7|923.7|928.7|923.7|928.5|923.5|12
1632211940000|2021-09-21 08:12:20|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632211950000|2021-09-21 08:12:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632211960000|2021-09-21 08:12:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632211970000|2021-09-21 08:12:50|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632211980000|2021-09-21 08:13:00|928.8|923.8|929.2|924.2|929.3|924.3|928.8|923.8|8
1632211990000|2021-09-21 08:13:10|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1632212000000|2021-09-21 08:13:20|928.7|923.7|928.5|923.5|928.8|923.8|928.5|923.5|5
1632212010000|2021-09-21 08:13:30|928.3|923.3|928.1|923.1|928.3|923.3|928.1|923.1|4
1632212020000|2021-09-21 08:13:40|928|923|928.1|923.1|928.1|923.1|928|923|2
1632212040000|2021-09-21 08:14:00|928.2|923.2|928.4|923.4|928.4|923.4|928.1|923.1|5
1632212060000|2021-09-21 08:14:20|928.3|923.3|928.3|923.3|928.4|923.4|928.3|923.3|3
1632212070000|2021-09-21 08:14:30|928.4|923.4|928.4|923.4|928.4|923.4|928.3|923.3|9
1632212080000|2021-09-21 08:14:40|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|10
1632212090000|2021-09-21 08:14:50|928.5|923.5|928.9|923.9|928.9|923.9|928.4|923.4|5
1632212100000|2021-09-21 08:15:00|929|924|929.2|924.2|929.2|924.2|929|924|3
1632212110000|2021-09-21 08:15:10|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|5
1632212120000|2021-09-21 08:15:20|929.2|924.2|929|924|929.2|924.2|928.9|923.9|5
1632212130000|2021-09-21 08:15:30|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632212140000|2021-09-21 08:15:40|929|924|929|924|929.1|924.1|929|924|3
1632212150000|2021-09-21 08:15:50|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|2
1632212160000|2021-09-21 08:16:00|929|924|929.1|924.1|929.1|924.1|929|924|4
1632212170000|2021-09-21 08:16:10|929.2|924.2|929.3|924.3|929.3|924.3|929.1|924.1|4
1632212180000|2021-09-21 08:16:20|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|10
1632212190000|2021-09-21 08:16:30|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1632212200000|2021-09-21 08:16:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632212210000|2021-09-21 08:16:50|929.4|924.4|929.6|924.6|929.6|924.6|929.4|924.4|7
1632212240000|2021-09-21 08:17:20|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|5
1632212250000|2021-09-21 08:17:30|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|5
1632212260000|2021-09-21 08:17:40|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|5
1632212270000|2021-09-21 08:17:50|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1632212280000|2021-09-21 08:18:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|6
1632212290000|2021-09-21 08:18:10|929.2|924.2|929.3|924.3|929.4|924.4|929.2|924.2|3
1632212300000|2021-09-21 08:18:20|929.4|924.4|929.5|924.5|929.5|924.5|929.3|924.3|4
1632212340000|2021-09-21 08:19:00|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|5
1632212350000|2021-09-21 08:19:10|929.3|924.3|929.4|924.4|929.5|924.5|929.3|924.3|4
1632212360000|2021-09-21 08:19:20|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632212400000|2021-09-21 08:20:00|929.4|924.4|929.1|924.1|929.4|924.4|929|924|3
1632212420000|2021-09-21 08:20:20|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1632212430000|2021-09-21 08:20:30|929.1|924.1|928.9|923.9|929.1|924.1|928.9|923.9|4
1632212440000|2021-09-21 08:20:40|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632212450000|2021-09-21 08:20:50|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1632212460000|2021-09-21 08:21:00|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1632212470000|2021-09-21 08:21:10|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1632212480000|2021-09-21 08:21:20|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1632212490000|2021-09-21 08:21:30|928.5|923.5|928.8|923.8|928.8|923.8|928.5|923.5|4
1632212510000|2021-09-21 08:21:50|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1632212560000|2021-09-21 08:22:40|929|924|929|924|929|924|929|924|1
1632212570000|2021-09-21 08:22:50|929.2|924.2|929.6|924.6|929.6|924.6|929.2|924.2|2
1632212580000|2021-09-21 08:23:00|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|3
1632212590000|2021-09-21 08:23:10|929.8|924.8|929.4|924.4|930.2|925.2|929.4|924.4|6
1632212600000|2021-09-21 08:23:20|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|6
1632212610000|2021-09-21 08:23:30|929.5|924.5|929.3|924.3|929.5|924.5|929.3|924.3|3
1632212620000|2021-09-21 08:23:40|928.7|923.7|928.9|923.9|928.9|923.9|928.7|923.7|2
1632212630000|2021-09-21 08:23:50|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|4
1632212640000|2021-09-21 08:24:00|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632212650000|2021-09-21 08:24:10|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632212670000|2021-09-21 08:24:30|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1632212680000|2021-09-21 08:24:40|928.1|923.1|928.1|923.1|928.1|923.1|928|923|3
1632212700000|2021-09-21 08:25:00|927.9|922.9|928.1|923.1|928.2|923.2|927.9|922.9|7
1632212710000|2021-09-21 08:25:10|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632212720000|2021-09-21 08:25:20|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|6
1632212730000|2021-09-21 08:25:30|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1632212740000|2021-09-21 08:25:40|928.1|923.1|928|923|928.1|923.1|928|923|2
1632212750000|2021-09-21 08:25:50|928.1|923.1|927.6|922.6|928.1|923.1|927.6|922.6|6
1632212760000|2021-09-21 08:26:00|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1632212770000|2021-09-21 08:26:10|927.5|922.5|927.8|922.8|927.8|922.8|927.4|922.4|9
1632212780000|2021-09-21 08:26:20|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632212790000|2021-09-21 08:26:30|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|7
1632212800000|2021-09-21 08:26:40|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1632212810000|2021-09-21 08:26:50|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|7
1632212820000|2021-09-21 08:27:00|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1632212830000|2021-09-21 08:27:10|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632212860000|2021-09-21 08:27:40|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|4
1632212880000|2021-09-21 08:28:00|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|3
1632212890000|2021-09-21 08:28:10|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|4
1632212900000|2021-09-21 08:28:20|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1632212940000|2021-09-21 08:29:00|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1632212960000|2021-09-21 08:29:20|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632212990000|2021-09-21 08:29:50|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632213000000|2021-09-21 08:30:00|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1632213020000|2021-09-21 08:30:20|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|4
1632213030000|2021-09-21 08:30:30|927.4|922.4|927.4|922.4|927.4|922.4|927.3|922.3|3
1632213060000|2021-09-21 08:31:00|927.5|922.5|927.3|922.3|927.5|922.5|927.3|922.3|2
1632213070000|2021-09-21 08:31:10|926.9|921.9|927.1|922.1|927.1|922.1|926.9|921.9|3
1632213080000|2021-09-21 08:31:20|927|922|927.3|922.3|927.3|922.3|927|922|3
1632213090000|2021-09-21 08:31:30|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632213100000|2021-09-21 08:31:40|927.4|922.4|927.8|922.8|927.8|922.8|927.4|922.4|2
1632213110000|2021-09-21 08:31:50|928.2|923.2|928.7|923.7|928.7|923.7|928.2|923.2|2
1632213120000|2021-09-21 08:32:00|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|9
1632213130000|2021-09-21 08:32:10|928.7|923.7|928.6|923.6|928.8|923.8|928.6|923.6|10
1632213150000|2021-09-21 08:32:30|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1632213160000|2021-09-21 08:32:40|928.7|923.7|928.7|923.7|928.7|923.7|928.6|923.6|3
1632213170000|2021-09-21 08:32:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632213180000|2021-09-21 08:33:00|928.7|923.7|928.8|923.8|929|924|928.7|923.7|6
1632213190000|2021-09-21 08:33:10|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632213220000|2021-09-21 08:33:40|928.6|923.6|928.6|923.6|928.7|923.7|928.6|923.6|9
1632213230000|2021-09-21 08:33:50|928.7|923.7|928.8|923.8|928.8|923.8|928.6|923.6|6
1632213240000|2021-09-21 08:34:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632213260000|2021-09-21 08:34:20|928.6|923.6|928.9|923.9|928.9|923.9|928.6|923.6|6
1632213270000|2021-09-21 08:34:30|929|924|929.5|924.5|929.5|924.5|929|924|6
1632213280000|2021-09-21 08:34:40|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|4
1632213290000|2021-09-21 08:34:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632213300000|2021-09-21 08:35:00|929.6|924.6|929.8|924.8|929.8|924.8|929.5|924.5|5
1632213310000|2021-09-21 08:35:10|930|925|930.2|925.2|930.2|925.2|930|925|3
1632213320000|2021-09-21 08:35:20|930.1|925.1|930.3|925.3|930.3|925.3|930.1|925.1|3
1632213330000|2021-09-21 08:35:30|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1632213350000|2021-09-21 08:35:50|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1632213360000|2021-09-21 08:36:00|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|4
1632213370000|2021-09-21 08:36:10|929.9|924.9|930|925|930|925|929.9|924.9|2
1632213380000|2021-09-21 08:36:20|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1632213390000|2021-09-21 08:36:30|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|3
1632213400000|2021-09-21 08:36:40|929.7|924.7|929.5|924.5|929.7|924.7|929.3|924.3|9
1632213410000|2021-09-21 08:36:50|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1632213420000|2021-09-21 08:37:00|929.6|924.6|929.7|924.7|929.7|924.7|929.5|924.5|5
1632213430000|2021-09-21 08:37:10|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632213440000|2021-09-21 08:37:20|929.5|924.5|929.3|924.3|929.5|924.5|929.2|924.2|3
1632213460000|2021-09-21 08:37:40|929.6|924.6|929.5|924.5|929.6|924.6|929.3|924.3|5
1632213500000|2021-09-21 08:38:20|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1632213510000|2021-09-21 08:38:30|930.2|925.2|929.7|924.7|930.3|925.3|929.7|924.7|7
1632213530000|2021-09-21 08:38:50|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1632213540000|2021-09-21 08:39:00|929.7|924.7|929.5|924.5|929.7|924.7|929.4|924.4|13
1632213550000|2021-09-21 08:39:10|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|3
1632213560000|2021-09-21 08:39:20|929.2|924.2|929.1|924.1|929.3|924.3|929.1|924.1|3
1632213570000|2021-09-21 08:39:30|929|924|929|924|929|924|929|924|1
1632213580000|2021-09-21 08:39:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632213590000|2021-09-21 08:39:50|929|924|929|924|929.1|924.1|929|924|5
1632213600000|2021-09-21 08:40:00|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632213640000|2021-09-21 08:40:40|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1632213660000|2021-09-21 08:41:00|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1632213670000|2021-09-21 08:41:10|929.5|924.5|929.7|924.7|929.7|924.7|929.5|924.5|2
1632213710000|2021-09-21 08:41:50|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|10
1632213720000|2021-09-21 08:42:00|929.5|924.5|929.4|924.4|929.6|924.6|929.4|924.4|3
1632213730000|2021-09-21 08:42:10|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1632213740000|2021-09-21 08:42:20|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1632213750000|2021-09-21 08:42:30|929.3|924.3|929.5|924.5|929.5|924.5|929.3|924.3|9
1632213760000|2021-09-21 08:42:40|929.4|924.4|929.3|924.3|929.5|924.5|929.3|924.3|10
1632213770000|2021-09-21 08:42:50|929.4|924.4|929|924|929.4|924.4|929|924|4
1632213780000|2021-09-21 08:43:00|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|5
1632213800000|2021-09-21 08:43:20|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|4
1632213820000|2021-09-21 08:43:40|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|3
1632213840000|2021-09-21 08:44:00|928.6|923.6|928.7|923.7|928.8|923.8|928.5|923.5|8
1632213850000|2021-09-21 08:44:10|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|10
1632213860000|2021-09-21 08:44:20|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|9
1632213870000|2021-09-21 08:44:30|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|4
1632213880000|2021-09-21 08:44:40|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1632213890000|2021-09-21 08:44:50|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632213900000|2021-09-21 08:45:00|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632213910000|2021-09-21 08:45:10|929|924|929|924|929|924|929|924|1
1632213920000|2021-09-21 08:45:20|929.2|924.2|929|924|929.3|924.3|929|924|3
1632213960000|2021-09-21 08:46:00|929.1|924.1|929.5|924.5|929.5|924.5|929|924|4
1632213970000|2021-09-21 08:46:10|929.4|924.4|929.2|924.2|929.4|924.4|929.2|924.2|4
1632213980000|2021-09-21 08:46:20|929.1|924.1|929|924|929.1|924.1|929|924|2
1632213990000|2021-09-21 08:46:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632214020000|2021-09-21 08:47:00|928.8|923.8|928.5|923.5|928.8|923.8|928.5|923.5|3
1632214030000|2021-09-21 08:47:10|928.2|923.2|928.5|923.5|928.5|923.5|928.2|923.2|4
1632214040000|2021-09-21 08:47:20|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632214050000|2021-09-21 08:47:30|928.5|923.5|928.2|923.2|928.6|923.6|928.2|923.2|5
1632214080000|2021-09-21 08:48:00|928.3|923.3|928.3|923.3|928.4|923.4|928.3|923.3|7
1632214090000|2021-09-21 08:48:10|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1632214100000|2021-09-21 08:48:20|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632214120000|2021-09-21 08:48:40|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1632214140000|2021-09-21 08:49:00|928.5|923.5|928.8|923.8|928.8|923.8|928.2|923.2|4
1632214150000|2021-09-21 08:49:10|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632214170000|2021-09-21 08:49:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632214230000|2021-09-21 08:50:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632214260000|2021-09-21 08:51:00|929|924|928.9|923.9|929|924|928.9|923.9|4
1632214270000|2021-09-21 08:51:10|928.8|923.8|928.7|923.7|928.8|923.8|928.6|923.6|3
1632214290000|2021-09-21 08:51:30|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|4
1632214300000|2021-09-21 08:51:40|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|4
1632214340000|2021-09-21 08:52:20|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632214350000|2021-09-21 08:52:30|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|4
1632214360000|2021-09-21 08:52:40|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|10
1632214370000|2021-09-21 08:52:50|928.6|923.6|928.5|923.5|928.6|923.6|928.4|923.4|14
1632214380000|2021-09-21 08:53:00|928.4|923.4|928.8|923.8|928.8|923.8|928.4|923.4|7
1632214390000|2021-09-21 08:53:10|928.9|923.9|928.5|923.5|928.9|923.9|928.5|923.5|8
1632214400000|2021-09-21 08:53:20|928.6|923.6|928.9|923.9|928.9|923.9|928.5|923.5|9
1632214410000|2021-09-21 08:53:30|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632214420000|2021-09-21 08:53:40|929|924|928.6|923.6|929|924|928.6|923.6|13
1632214430000|2021-09-21 08:53:50|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|5
1632214440000|2021-09-21 08:54:00|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1632214450000|2021-09-21 08:54:10|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|4
1632214460000|2021-09-21 08:54:20|928.6|923.6|928.6|923.6|928.7|923.7|928.6|923.6|3
1632214470000|2021-09-21 08:54:30|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|5
1632214480000|2021-09-21 08:54:40|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632214490000|2021-09-21 08:54:50|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|4
1632214500000|2021-09-21 08:55:00|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|4
1632214510000|2021-09-21 08:55:10|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|6
1632214520000|2021-09-21 08:55:20|928.9|923.9|928.9|923.9|928.9|923.9|928.8|923.8|11
1632214530000|2021-09-21 08:55:30|928.8|923.8|929|924|929|924|928.8|923.8|5
1632214540000|2021-09-21 08:55:40|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1632214550000|2021-09-21 08:55:50|929.3|924.3|928.9|923.9|929.5|924.5|928.9|923.9|10
1632214560000|2021-09-21 08:56:00|928.8|923.8|929.1|924.1|929.1|924.1|928.8|923.8|8
1632214570000|2021-09-21 08:56:10|929|924|929.3|924.3|929.3|924.3|929|924|4
1632214580000|2021-09-21 08:56:20|929.2|924.2|929.2|924.2|929.4|924.4|929.2|924.2|6
1632214590000|2021-09-21 08:56:30|929.3|924.3|928.8|923.8|929.3|924.3|928.8|923.8|7
1632214620000|2021-09-21 08:57:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632214630000|2021-09-21 08:57:10|928.8|923.8|928.7|923.7|928.8|923.8|928.5|923.5|9
1632214650000|2021-09-21 08:57:30|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632214660000|2021-09-21 08:57:40|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|4
1632214670000|2021-09-21 08:57:50|928.3|923.3|928|923|928.3|923.3|928|923|6
1632214680000|2021-09-21 08:58:00|927.9|922.9|928.3|923.3|928.3|923.3|927.9|922.9|3
1632214700000|2021-09-21 08:58:20|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|5
1632214710000|2021-09-21 08:58:30|928.1|923.1|927.9|922.9|928.1|923.1|927.9|922.9|2
1632214720000|2021-09-21 08:58:40|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|4
1632214730000|2021-09-21 08:58:50|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|3
1632214740000|2021-09-21 08:59:00|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1632214750000|2021-09-21 08:59:10|927.6|922.6|927.4|922.4|927.6|922.6|927.4|922.4|3
1632214770000|2021-09-21 08:59:30|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632214780000|2021-09-21 08:59:40|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632214790000|2021-09-21 08:59:50|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|3
1632214800000|2021-09-21 09:00:00|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|4
1632214820000|2021-09-21 09:00:20|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1632214830000|2021-09-21 09:00:30|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632214860000|2021-09-21 09:01:00|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632214870000|2021-09-21 09:01:10|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1632214880000|2021-09-21 09:01:20|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632214900000|2021-09-21 09:01:40|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|3
1632214910000|2021-09-21 09:01:50|928|923|927.8|922.8|928|923|927.8|922.8|2
1632214930000|2021-09-21 09:02:10|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1632214940000|2021-09-21 09:02:20|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632214950000|2021-09-21 09:02:30|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1632214980000|2021-09-21 09:03:00|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632215050000|2021-09-21 09:04:10|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632215060000|2021-09-21 09:04:20|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1632215070000|2021-09-21 09:04:30|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1632215080000|2021-09-21 09:04:40|928.3|923.3|928.3|923.3|928.4|923.4|928.3|923.3|3
1632215100000|2021-09-21 09:05:00|928.5|923.5|928.4|923.4|928.5|923.5|928.3|923.3|3
1632215150000|2021-09-21 09:05:50|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632215160000|2021-09-21 09:06:00|928.1|923.1|928|923|928.1|923.1|927.9|922.9|4
1632215170000|2021-09-21 09:06:10|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632215210000|2021-09-21 09:06:50|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632215220000|2021-09-21 09:07:00|928|923|928|923|928.2|923.2|928|923|5
1632215230000|2021-09-21 09:07:10|927.9|922.9|928|923|928|923|927.9|922.9|2
1632215270000|2021-09-21 09:07:50|928.1|923.1|928.1|923.1|928.1|923.1|928|923|3
1632215290000|2021-09-21 09:08:10|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|6
1632215300000|2021-09-21 09:08:20|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632215310000|2021-09-21 09:08:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632215320000|2021-09-21 09:08:40|928.7|923.7|928.7|923.7|928.7|923.7|928.6|923.6|5
1632215340000|2021-09-21 09:09:00|928.6|923.6|928.2|923.2|928.6|923.6|928.2|923.2|4
1632215350000|2021-09-21 09:09:10|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|4
1632215370000|2021-09-21 09:09:30|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|5
1632215400000|2021-09-21 09:10:00|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|3
1632215410000|2021-09-21 09:10:10|928.3|923.3|928.4|923.4|928.4|923.4|928.2|923.2|6
1632215450000|2021-09-21 09:10:50|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632215460000|2021-09-21 09:11:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632215470000|2021-09-21 09:11:10|928.5|923.5|928.5|923.5|928.5|923.5|928.4|923.4|7
1632215480000|2021-09-21 09:11:20|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632215490000|2021-09-21 09:11:30|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|9
1632215500000|2021-09-21 09:11:40|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632215520000|2021-09-21 09:12:00|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632215530000|2021-09-21 09:12:10|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632215570000|2021-09-21 09:12:50|928|923|927.9|922.9|928|923|927.9|922.9|2
1632215580000|2021-09-21 09:13:00|928|923|928|923|928|923|928|923|1
1632215590000|2021-09-21 09:13:10|927.9|922.9|928|923|928|923|927.9|922.9|2
1632215600000|2021-09-21 09:13:20|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632215630000|2021-09-21 09:13:50|928.3|923.3|928.5|923.5|928.5|923.5|928.3|923.3|5
1632215640000|2021-09-21 09:14:00|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1632215680000|2021-09-21 09:14:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632215690000|2021-09-21 09:14:50|929|924|929|924|929|924|929|924|1
1632215700000|2021-09-21 09:15:00|928.9|923.9|929.4|924.4|929.4|924.4|928.8|923.8|5
1632215720000|2021-09-21 09:15:20|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632215730000|2021-09-21 09:15:30|929.4|924.4|929.2|924.2|929.4|924.4|929.2|924.2|5
1632215740000|2021-09-21 09:15:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632215750000|2021-09-21 09:15:50|929|924|929|924|929|924|929|924|1
1632215760000|2021-09-21 09:16:00|928.8|923.8|929|924|929|924|928.8|923.8|7
1632215770000|2021-09-21 09:16:10|928.9|923.9|929|924|929|924|928.9|923.9|2
1632215780000|2021-09-21 09:16:20|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|2
1632215790000|2021-09-21 09:16:30|929.1|924.1|929|924|929.1|924.1|929|924|2
1632215820000|2021-09-21 09:17:00|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|11
1632215830000|2021-09-21 09:17:10|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|7
1632215840000|2021-09-21 09:17:20|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1632215870000|2021-09-21 09:17:50|929|924|928.9|923.9|929|924|928.9|923.9|2
1632215880000|2021-09-21 09:18:00|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632215890000|2021-09-21 09:18:10|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|8
1632215900000|2021-09-21 09:18:20|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632215910000|2021-09-21 09:18:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632215920000|2021-09-21 09:18:40|928.9|923.9|928.9|923.9|928.9|923.9|928.8|923.8|9
1632215940000|2021-09-21 09:19:00|929|924|929|924|929|924|929|924|1
1632215950000|2021-09-21 09:19:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632215970000|2021-09-21 09:19:30|929|924|929|924|929|924|929|924|1
1632216000000|2021-09-21 09:20:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632216010000|2021-09-21 09:20:10|929|924|929.1|924.1|929.1|924.1|929|924|2
1632216020000|2021-09-21 09:20:20|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1632216030000|2021-09-21 09:20:30|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|5
1632216040000|2021-09-21 09:20:40|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|3
1632216060000|2021-09-21 09:21:00|929.1|924.1|928.9|923.9|929.1|924.1|928.9|923.9|2
1632216070000|2021-09-21 09:21:10|929|924|929.1|924.1|929.1|924.1|929|924|4
1632216080000|2021-09-21 09:21:20|928.9|923.9|929|924|929|924|928.9|923.9|12
1632216090000|2021-09-21 09:21:30|928.5|923.5|928.8|923.8|929|924|928.5|923.5|12
1632216100000|2021-09-21 09:21:40|928.7|923.7|929.1|924.1|929.1|924.1|928.7|923.7|6
1632216110000|2021-09-21 09:21:50|928.9|923.9|928.8|923.8|928.9|923.9|928.7|923.7|8
1632216120000|2021-09-21 09:22:00|928.7|923.7|928.4|923.4|928.8|923.8|928.3|923.3|8
1632216180000|2021-09-21 09:23:00|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1632216210000|2021-09-21 09:23:30|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|4
1632216220000|2021-09-21 09:23:40|928.7|923.7|928.7|923.7|928.7|923.7|928.6|923.6|3
1632216230000|2021-09-21 09:23:50|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|2
1632216240000|2021-09-21 09:24:00|928.6|923.6|928.4|923.4|928.6|923.6|928.3|923.3|5
1632216260000|2021-09-21 09:24:20|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632216270000|2021-09-21 09:24:30|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1632216290000|2021-09-21 09:24:50|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632216340000|2021-09-21 09:25:40|928|923|928|923|928|923|928|923|1
1632216410000|2021-09-21 09:26:50|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632216490000|2021-09-21 09:28:10|928|923|928|923|928|923|928|923|1
1632216520000|2021-09-21 09:28:40|928.1|923.1|928|923|928.1|923.1|928|923|2
1632216540000|2021-09-21 09:29:00|927.8|922.8|927.7|922.7|927.9|922.9|927.7|922.7|8
1632216550000|2021-09-21 09:29:10|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632216570000|2021-09-21 09:29:30|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|8
1632216580000|2021-09-21 09:29:40|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|6
1632216600000|2021-09-21 09:30:00|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|4
1632216610000|2021-09-21 09:30:10|927.9|922.9|927.9|922.9|928.1|923.1|927.9|922.9|4
1632216630000|2021-09-21 09:30:30|928|923|928|923|928|923|928|923|1
1632216650000|2021-09-21 09:30:50|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632216660000|2021-09-21 09:31:00|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632216670000|2021-09-21 09:31:10|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1632216680000|2021-09-21 09:31:20|928.2|923.2|928.6|923.6|928.6|923.6|928.2|923.2|3
1632216710000|2021-09-21 09:31:50|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632216730000|2021-09-21 09:32:10|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|2
1632216740000|2021-09-21 09:32:20|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632216780000|2021-09-21 09:33:00|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632216840000|2021-09-21 09:34:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632216880000|2021-09-21 09:34:40|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|8
1632216900000|2021-09-21 09:35:00|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|3
1632216910000|2021-09-21 09:35:10|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1632216920000|2021-09-21 09:35:20|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632216930000|2021-09-21 09:35:30|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632216940000|2021-09-21 09:35:40|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|8
1632216960000|2021-09-21 09:36:00|928.8|923.8|928.5|923.5|928.8|923.8|928.4|923.4|5
1632216980000|2021-09-21 09:36:20|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632217020000|2021-09-21 09:37:00|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632217060000|2021-09-21 09:37:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632217070000|2021-09-21 09:37:50|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1632217080000|2021-09-21 09:38:00|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|5
1632217090000|2021-09-21 09:38:10|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|3
1632217100000|2021-09-21 09:38:20|928.1|923.1|928|923|928.1|923.1|928|923|2
1632217120000|2021-09-21 09:38:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632217130000|2021-09-21 09:38:50|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|7
1632217140000|2021-09-21 09:39:00|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632217150000|2021-09-21 09:39:10|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632217170000|2021-09-21 09:39:30|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632217180000|2021-09-21 09:39:40|928|923|928.1|923.1|928.1|923.1|928|923|2
1632217200000|2021-09-21 09:40:00|928|923|928.1|923.1|928.1|923.1|928|923|4
1632217210000|2021-09-21 09:40:10|928|923|928.1|923.1|928.1|923.1|928|923|2
1632217220000|2021-09-21 09:40:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632217250000|2021-09-21 09:40:50|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|7
1632217260000|2021-09-21 09:41:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632217270000|2021-09-21 09:41:10|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1632217280000|2021-09-21 09:41:20|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1632217290000|2021-09-21 09:41:30|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632217300000|2021-09-21 09:41:40|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632217330000|2021-09-21 09:42:10|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|3
1632217340000|2021-09-21 09:42:20|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1632217350000|2021-09-21 09:42:30|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632217360000|2021-09-21 09:42:40|928|923|928|923|928|923|928|923|1
1632217370000|2021-09-21 09:42:50|928.1|923.1|928|923|928.1|923.1|928|923|6
1632217380000|2021-09-21 09:43:00|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632217440000|2021-09-21 09:44:00|928|923|927.9|922.9|928|923|927.9|922.9|6
1632217480000|2021-09-21 09:44:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632217490000|2021-09-21 09:44:50|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|5
1632217500000|2021-09-21 09:45:00|928|923|928|923|928|923|928|923|1
1632217510000|2021-09-21 09:45:10|928.1|923.1|928.1|923.1|928.3|923.3|928.1|923.1|3
1632217520000|2021-09-21 09:45:20|927.9|922.9|928.2|923.2|928.2|923.2|927.9|922.9|4
1632217540000|2021-09-21 09:45:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632217560000|2021-09-21 09:46:00|928|923|928|923|928|923|928|923|1
1632217590000|2021-09-21 09:46:30|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1632217600000|2021-09-21 09:46:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632217620000|2021-09-21 09:47:00|928|923|928.2|923.2|928.2|923.2|928|923|3
1632217630000|2021-09-21 09:47:10|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|3
1632217650000|2021-09-21 09:47:30|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|4
1632217660000|2021-09-21 09:47:40|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|2
1632217670000|2021-09-21 09:47:50|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|4
1632217690000|2021-09-21 09:48:10|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632217740000|2021-09-21 09:49:00|928.8|923.8|929.1|924.1|929.2|924.2|928.8|923.8|3
1632217750000|2021-09-21 09:49:10|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1632217770000|2021-09-21 09:49:30|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1632217790000|2021-09-21 09:49:50|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|5
1632217800000|2021-09-21 09:50:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1632217810000|2021-09-21 09:50:10|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1632217820000|2021-09-21 09:50:20|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|6
1632217830000|2021-09-21 09:50:30|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632217840000|2021-09-21 09:50:40|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1632217850000|2021-09-21 09:50:50|929.2|924.2|929.3|924.3|929.3|924.3|929.1|924.1|4
1632217860000|2021-09-21 09:51:00|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1632217870000|2021-09-21 09:51:10|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|3
1632217880000|2021-09-21 09:51:20|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1632217890000|2021-09-21 09:51:30|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|3
1632217900000|2021-09-21 09:51:40|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1632217910000|2021-09-21 09:51:50|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|4
1632217920000|2021-09-21 09:52:00|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|5
1632217930000|2021-09-21 09:52:10|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632217940000|2021-09-21 09:52:20|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1632217950000|2021-09-21 09:52:30|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1632217970000|2021-09-21 09:52:50|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632217980000|2021-09-21 09:53:00|928.9|923.9|929|924|929|924|928.9|923.9|2
1632218010000|2021-09-21 09:53:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632218040000|2021-09-21 09:54:00|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|3
1632218050000|2021-09-21 09:54:10|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632218060000|2021-09-21 09:54:20|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632218150000|2021-09-21 09:55:50|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632218170000|2021-09-21 09:56:10|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632218200000|2021-09-21 09:56:40|929|924|929.5|924.5|929.5|924.5|929|924|4
1632218210000|2021-09-21 09:56:50|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1632218220000|2021-09-21 09:57:00|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1632218240000|2021-09-21 09:57:20|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|7
1632218250000|2021-09-21 09:57:30|929.8|924.8|929.8|924.8|929.9|924.9|929.7|924.7|5
1632218280000|2021-09-21 09:58:00|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|9
1632218290000|2021-09-21 09:58:10|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1632218300000|2021-09-21 09:58:20|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|3
1632218310000|2021-09-21 09:58:30|929.6|924.6|929.6|924.6|929.7|924.7|929.6|924.6|5
1632218320000|2021-09-21 09:58:40|929.7|924.7|929.7|924.7|929.8|924.8|929.6|924.6|11
1632218330000|2021-09-21 09:58:50|929.8|924.8|929.8|924.8|929.8|924.8|929.7|924.7|5
1632218340000|2021-09-21 09:59:00|929.7|924.7|929.8|924.8|929.9|924.9|929.7|924.7|4
1632218350000|2021-09-21 09:59:10|929.9|924.9|929.6|924.6|929.9|924.9|929.6|924.6|5
1632218360000|2021-09-21 09:59:20|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|8
1632218370000|2021-09-21 09:59:30|929.5|924.5|929.7|924.7|929.7|924.7|929.5|924.5|5
1632218390000|2021-09-21 09:59:50|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1632218400000|2021-09-21 10:00:00|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|4
1632218410000|2021-09-21 10:00:10|929.5|924.5|929.7|924.7|929.7|924.7|929.4|924.4|9
1632218420000|2021-09-21 10:00:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632218430000|2021-09-21 10:00:30|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|4
1632218450000|2021-09-21 10:00:50|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1632218460000|2021-09-21 10:01:00|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1632218470000|2021-09-21 10:01:10|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1632218490000|2021-09-21 10:01:30|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632218510000|2021-09-21 10:01:50|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1632218520000|2021-09-21 10:02:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1632218550000|2021-09-21 10:02:30|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1632218560000|2021-09-21 10:02:40|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632218570000|2021-09-21 10:02:50|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1632218580000|2021-09-21 10:03:00|929|924|929|924|929.2|924.2|929|924|5
1632218590000|2021-09-21 10:03:10|928.9|923.9|929.1|924.1|929.1|924.1|928.9|923.9|3
1632218600000|2021-09-21 10:03:20|929.2|924.2|929.6|924.6|929.6|924.6|929.2|924.2|4
1632218610000|2021-09-21 10:03:30|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|4
1632218620000|2021-09-21 10:03:40|930.2|925.2|930.9|925.9|931.1|926.1|930.2|925.2|5
1632218630000|2021-09-21 10:03:50|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1632218640000|2021-09-21 10:04:00|931.5|926.5|931.3|926.3|931.5|926.5|931.3|926.3|5
1632218650000|2021-09-21 10:04:10|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1632218660000|2021-09-21 10:04:20|931.5|926.5|931.5|926.5|931.5|926.5|931.4|926.4|3
1632218670000|2021-09-21 10:04:30|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1632218690000|2021-09-21 10:04:50|931.5|926.5|932.3|927.3|932.4|927.4|931.5|926.5|10
1632218710000|2021-09-21 10:05:10|931.8|926.8|931.8|926.8|931.9|926.9|931.8|926.8|3
1632218730000|2021-09-21 10:05:30|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1632218740000|2021-09-21 10:05:40|931.8|926.8|931.8|926.8|931.8|926.8|931.5|926.5|5
1632218750000|2021-09-21 10:05:50|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1632218760000|2021-09-21 10:06:00|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1632218770000|2021-09-21 10:06:10|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1632218800000|2021-09-21 10:06:40|931.9|926.9|931.9|926.9|932|927|931.9|926.9|3
1632218810000|2021-09-21 10:06:50|931.5|926.5|931.4|926.4|931.5|926.5|931.4|926.4|2
1632218820000|2021-09-21 10:07:00|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|2
1632218860000|2021-09-21 10:07:40|931.5|926.5|931|926|931.5|926.5|931|926|10
1632218870000|2021-09-21 10:07:50|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1632218880000|2021-09-21 10:08:00|930.7|925.7|930.7|925.7|930.8|925.8|930.7|925.7|3
1632218900000|2021-09-21 10:08:20|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1632218910000|2021-09-21 10:08:30|930.7|925.7|930.5|925.5|930.7|925.7|930.5|925.5|5
1632218920000|2021-09-21 10:08:40|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|8
1632218930000|2021-09-21 10:08:50|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|4
1632218940000|2021-09-21 10:09:00|930|925|930|925|930.1|925.1|929.9|924.9|5
1632218950000|2021-09-21 10:09:10|929.9|924.9|930.1|925.1|930.1|925.1|929.9|924.9|5
1632218970000|2021-09-21 10:09:30|930|925|930|925|930|925|930|925|1
1632218980000|2021-09-21 10:09:40|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1632218990000|2021-09-21 10:09:50|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632219000000|2021-09-21 10:10:00|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|3
1632219010000|2021-09-21 10:10:10|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|6
1632219020000|2021-09-21 10:10:20|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|11
1632219030000|2021-09-21 10:10:30|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|7
1632219060000|2021-09-21 10:11:00|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1632219070000|2021-09-21 10:11:10|930.2|925.2|930|925|930.2|925.2|930|925|2
1632219080000|2021-09-21 10:11:20|930.1|925.1|930|925|930.1|925.1|930|925|4
1632219090000|2021-09-21 10:11:30|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1632219100000|2021-09-21 10:11:40|929.5|924.5|929.8|924.8|929.8|924.8|929.5|924.5|4
1632219120000|2021-09-21 10:12:00|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1632219160000|2021-09-21 10:12:40|929.8|924.8|929.4|924.4|929.8|924.8|929.4|924.4|4
1632219180000|2021-09-21 10:13:00|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|3
1632219190000|2021-09-21 10:13:10|929.8|924.8|930.3|925.3|930.3|925.3|929.8|924.8|4
1632219200000|2021-09-21 10:13:20|930.4|925.4|930|925|930.4|925.4|930|925|4
1632219210000|2021-09-21 10:13:30|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1632219220000|2021-09-21 10:13:40|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1632219230000|2021-09-21 10:13:50|929.7|924.7|929.6|924.6|929.8|924.8|929.6|924.6|4
1632219240000|2021-09-21 10:14:00|929.7|924.7|929.1|924.1|929.7|924.7|929|924|10
1632219260000|2021-09-21 10:14:20|929|924|928.9|923.9|929|924|928.9|923.9|2
1632219270000|2021-09-21 10:14:30|929|924|928.9|923.9|929|924|928.9|923.9|2
1632219280000|2021-09-21 10:14:40|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632219300000|2021-09-21 10:15:00|928.9|923.9|929|924|929|924|928.9|923.9|4
1632219340000|2021-09-21 10:15:40|928.9|923.9|929.4|924.4|929.4|924.4|928.9|923.9|3
1632219350000|2021-09-21 10:15:50|929.5|924.5|929.8|924.8|929.8|924.8|929.4|924.4|5
1632219360000|2021-09-21 10:16:00|929.9|924.9|930|925|930|925|929.8|924.8|4
1632219370000|2021-09-21 10:16:10|930.2|925.2|930.4|925.4|930.4|925.4|930.2|925.2|3
1632219380000|2021-09-21 10:16:20|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|3
1632219400000|2021-09-21 10:16:40|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1632219410000|2021-09-21 10:16:50|930.6|925.6|929.8|924.8|930.6|925.6|929.8|924.8|8
1632219420000|2021-09-21 10:17:00|929.7|924.7|929.8|924.8|929.8|924.8|929.6|924.6|4
1632219430000|2021-09-21 10:17:10|930|925|930.2|925.2|930.2|925.2|930|925|2
1632219440000|2021-09-21 10:17:20|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|6
1632219450000|2021-09-21 10:17:30|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1632219470000|2021-09-21 10:17:50|929.9|924.9|929.2|924.2|929.9|924.9|929.1|924.1|3
1632219480000|2021-09-21 10:18:00|929|924|928.7|923.7|929.1|924.1|928.7|923.7|4
1632219490000|2021-09-21 10:18:10|928.9|923.9|928.8|923.8|929|924|928.8|923.8|4
1632219500000|2021-09-21 10:18:20|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1632219510000|2021-09-21 10:18:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632219520000|2021-09-21 10:18:40|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632219530000|2021-09-21 10:18:50|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|6
1632219540000|2021-09-21 10:19:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632219600000|2021-09-21 10:20:00|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632219640000|2021-09-21 10:20:40|929|924|929.1|924.1|929.1|924.1|928.9|923.9|5
1632219660000|2021-09-21 10:21:00|929.2|924.2|929.2|924.2|929.2|924.2|929|924|5
1632219680000|2021-09-21 10:21:20|929.1|924.1|928.7|923.7|929.1|924.1|928.7|923.7|3
1632219690000|2021-09-21 10:21:30|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632219700000|2021-09-21 10:21:40|928.8|923.8|929|924|929|924|928.8|923.8|3
1632219710000|2021-09-21 10:21:50|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632219720000|2021-09-21 10:22:00|929|924|929|924|929|924|929|924|1
1632219730000|2021-09-21 10:22:10|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632219750000|2021-09-21 10:22:30|928.6|923.6|928.9|923.9|928.9|923.9|928.6|923.6|2
1632219780000|2021-09-21 10:23:00|929|924|928.9|923.9|929|924|928.9|923.9|2
1632219790000|2021-09-21 10:23:10|929|924|928.9|923.9|929|924|928.9|923.9|2
1632219800000|2021-09-21 10:23:20|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632219810000|2021-09-21 10:23:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632219840000|2021-09-21 10:24:00|928.4|923.4|928.3|923.3|928.4|923.4|928.2|923.2|4
1632219850000|2021-09-21 10:24:10|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632219890000|2021-09-21 10:24:50|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1632220080000|2021-09-21 10:28:00|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632220090000|2021-09-21 10:28:10|928|923|928|923|928|923|928|923|1
1632220180000|2021-09-21 10:29:40|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632220200000|2021-09-21 10:30:00|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1632220220000|2021-09-21 10:30:20|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632220230000|2021-09-21 10:30:30|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|6
1632220240000|2021-09-21 10:30:40|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1632220260000|2021-09-21 10:31:00|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1632220290000|2021-09-21 10:31:30|927|922|927.3|922.3|927.3|922.3|927|922|2
1632220310000|2021-09-21 10:31:50|927|922|927.3|922.3|927.3|922.3|927|922|2
1632220330000|2021-09-21 10:32:10|927|922|927.3|922.3|927.3|922.3|927|922|2
1632220410000|2021-09-21 10:33:30|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632220430000|2021-09-21 10:33:50|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1632220460000|2021-09-21 10:34:20|927|922|926.6|921.6|927|922|926.6|921.6|2
1632220470000|2021-09-21 10:34:30|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|3
1632220490000|2021-09-21 10:34:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632220500000|2021-09-21 10:35:00|926.5|921.5|925.7|920.7|926.5|921.5|925.7|920.7|4
1632220520000|2021-09-21 10:35:20|925.8|920.8|926.4|921.4|926.4|921.4|925.8|920.8|3
1632220540000|2021-09-21 10:35:40|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1632220550000|2021-09-21 10:35:50|926|921|926|921|926|921|926|921|1
1632220560000|2021-09-21 10:36:00|926.1|921.1|926|921|926.1|921.1|926|921|2
1632220580000|2021-09-21 10:36:20|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632220590000|2021-09-21 10:36:30|925.9|920.9|926|921|926|921|925.9|920.9|2
1632220600000|2021-09-21 10:36:40|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1632220640000|2021-09-21 10:37:20|926|921|926.1|921.1|926.1|921.1|926|921|2
1632220730000|2021-09-21 10:38:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1632220770000|2021-09-21 10:39:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632220840000|2021-09-21 10:40:40|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1632220850000|2021-09-21 10:40:50|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1632220860000|2021-09-21 10:41:00|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|5
1632220880000|2021-09-21 10:41:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1632220890000|2021-09-21 10:41:30|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|5
1632220900000|2021-09-21 10:41:40|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1632220910000|2021-09-21 10:41:50|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1632220920000|2021-09-21 10:42:00|926.7|921.7|927.1|922.1|927.1|922.1|926.6|921.6|4
1632220930000|2021-09-21 10:42:10|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632220950000|2021-09-21 10:42:30|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|5
1632220960000|2021-09-21 10:42:40|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632220980000|2021-09-21 10:43:00|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632221020000|2021-09-21 10:43:40|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1632221030000|2021-09-21 10:43:50|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632221040000|2021-09-21 10:44:00|927|922|927|922|927|922|926.9|921.9|3
1632221060000|2021-09-21 10:44:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632221070000|2021-09-21 10:44:30|927|922|927|922|927|922|927|922|1
1632221080000|2021-09-21 10:44:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632221090000|2021-09-21 10:44:50|927|922|927|922|927|922|927|922|1
1632221100000|2021-09-21 10:45:00|927.1|922.1|927|922|927.1|922.1|927|922|2
1632221140000|2021-09-21 10:45:40|927.1|922.1|927|922|927.1|922.1|927|922|2
1632221150000|2021-09-21 10:45:50|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1632221200000|2021-09-21 10:46:40|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632221280000|2021-09-21 10:48:00|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632221310000|2021-09-21 10:48:30|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632221320000|2021-09-21 10:48:40|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1632221340000|2021-09-21 10:49:00|927.1|922.1|927|922|927.1|922.1|926.9|921.9|6
1632221350000|2021-09-21 10:49:10|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|5
1632221360000|2021-09-21 10:49:20|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1632221370000|2021-09-21 10:49:30|927|922|927|922|927.1|922.1|927|922|3
1632221380000|2021-09-21 10:49:40|927.1|922.1|927|922|927.1|922.1|927|922|6
1632221390000|2021-09-21 10:49:50|927.3|922.3|927.5|922.5|927.5|922.5|927.3|922.3|2
1632221400000|2021-09-21 10:50:00|927.4|922.4|927.6|922.6|927.6|922.6|927.4|922.4|5
1632221410000|2021-09-21 10:50:10|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1632221420000|2021-09-21 10:50:20|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|2
1632221430000|2021-09-21 10:50:30|928|923|927.6|922.6|928|923|927.6|922.6|3
1632221440000|2021-09-21 10:50:40|927.7|922.7|927.8|922.8|927.8|922.8|927.6|922.6|6
1632221450000|2021-09-21 10:50:50|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1632221460000|2021-09-21 10:51:00|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1632221470000|2021-09-21 10:51:10|927.9|922.9|928|923|928|923|927.9|922.9|2
1632221480000|2021-09-21 10:51:20|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1632221490000|2021-09-21 10:51:30|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632221500000|2021-09-21 10:51:40|928.6|923.6|928.6|923.6|928.6|923.6|928.4|923.4|9
1632221520000|2021-09-21 10:52:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632221530000|2021-09-21 10:52:10|928.4|923.4|928.3|923.3|928.5|923.5|928.3|923.3|4
1632221550000|2021-09-21 10:52:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632221560000|2021-09-21 10:52:40|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1632221580000|2021-09-21 10:53:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632221610000|2021-09-21 10:53:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632221620000|2021-09-21 10:53:40|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1632221630000|2021-09-21 10:53:50|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632221640000|2021-09-21 10:54:00|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632221660000|2021-09-21 10:54:20|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632221670000|2021-09-21 10:54:30|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|4
1632221680000|2021-09-21 10:54:40|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632221690000|2021-09-21 10:54:50|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1632221700000|2021-09-21 10:55:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632221750000|2021-09-21 10:55:50|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632221820000|2021-09-21 10:57:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632221890000|2021-09-21 10:58:10|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1632221910000|2021-09-21 10:58:30|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632221920000|2021-09-21 10:58:40|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1632221970000|2021-09-21 10:59:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632222000000|2021-09-21 11:00:00|928.9|923.9|930|925|930|925|928.9|923.9|3
1632222010000|2021-09-21 11:00:10|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1632222030000|2021-09-21 11:00:30|929.9|924.9|929.7|924.7|929.9|924.9|929.7|924.7|2
1632222050000|2021-09-21 11:00:50|929.3|924.3|928.9|923.9|929.3|924.3|928.9|923.9|5
1632222060000|2021-09-21 11:01:00|929|924|929|924|929|924|929|924|1
1632222080000|2021-09-21 11:01:20|929.1|924.1|929|924|929.1|924.1|929|924|2
1632222090000|2021-09-21 11:01:30|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632222100000|2021-09-21 11:01:40|929|924|929|924|929|924|929|924|1
1632222110000|2021-09-21 11:01:50|929.1|924.1|929.1|924.1|929.1|924.1|929|924|3
1632222120000|2021-09-21 11:02:00|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1632222150000|2021-09-21 11:02:30|929|924|929|924|929|924|928.9|923.9|3
1632222170000|2021-09-21 11:02:50|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1632222180000|2021-09-21 11:03:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|4
1632222190000|2021-09-21 11:03:10|929|924|929|924|929|924|929|924|1
1632222210000|2021-09-21 11:03:30|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1632222220000|2021-09-21 11:03:40|929|924|929.3|924.3|929.3|924.3|929|924|7
1632222230000|2021-09-21 11:03:50|929.4|924.4|929.5|924.5|929.5|924.5|929.3|924.3|4
1632222250000|2021-09-21 11:04:10|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|7
1632222290000|2021-09-21 11:04:50|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1632222310000|2021-09-21 11:05:10|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|6
1632222340000|2021-09-21 11:05:40|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1632222350000|2021-09-21 11:05:50|929.7|924.7|929.6|924.6|929.8|924.8|929.6|924.6|6
1632222390000|2021-09-21 11:06:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632222400000|2021-09-21 11:06:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632222420000|2021-09-21 11:07:00|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|2
1632222430000|2021-09-21 11:07:10|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632222450000|2021-09-21 11:07:30|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1632222460000|2021-09-21 11:07:40|929.7|924.7|930.2|925.2|930.2|925.2|929.7|924.7|2
1632222470000|2021-09-21 11:07:50|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1632222480000|2021-09-21 11:08:00|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|3
1632222490000|2021-09-21 11:08:10|930.2|925.2|929.7|924.7|930.2|925.2|929.7|924.7|7
1632222500000|2021-09-21 11:08:20|929.6|924.6|929.6|924.6|929.7|924.7|929.6|924.6|5
1632222520000|2021-09-21 11:08:40|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|4
1632222540000|2021-09-21 11:09:00|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632222550000|2021-09-21 11:09:10|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|4
1632222570000|2021-09-21 11:09:30|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1632222720000|2021-09-21 11:12:00|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1632222740000|2021-09-21 11:12:20|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1632222760000|2021-09-21 11:12:40|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1632222770000|2021-09-21 11:12:50|929.6|924.6|929.7|924.7|929.7|924.7|929.5|924.5|10
1632222780000|2021-09-21 11:13:00|929.8|924.8|930|925|930|925|929.8|924.8|3
1632222790000|2021-09-21 11:13:10|930.1|925.1|930.1|925.1|930.1|925.1|930|925|3
1632222810000|2021-09-21 11:13:30|930|925|930|925|930|925|930|925|1
1632222830000|2021-09-21 11:13:50|929.9|924.9|929.6|924.6|929.9|924.9|929.5|924.5|7
1632222840000|2021-09-21 11:14:00|929.5|924.5|929.6|924.6|929.6|924.6|929.4|924.4|4
1632222870000|2021-09-21 11:14:30|929.5|924.5|929.1|924.1|929.5|924.5|929.1|924.1|4
1632222880000|2021-09-21 11:14:40|929|924|928.9|923.9|929|924|928.9|923.9|2
1632222900000|2021-09-21 11:15:00|928.7|923.7|928.7|923.7|928.7|923.7|928.6|923.6|5
1632222910000|2021-09-21 11:15:10|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1632222920000|2021-09-21 11:15:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632222930000|2021-09-21 11:15:30|928.1|923.1|927.4|922.4|928.1|923.1|927.4|922.4|7
1632222940000|2021-09-21 11:15:40|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632222950000|2021-09-21 11:15:50|927.6|922.6|927.4|922.4|927.6|922.6|927.4|922.4|5
1632223020000|2021-09-21 11:17:00|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1632223030000|2021-09-21 11:17:10|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|4
1632223040000|2021-09-21 11:17:20|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1632223050000|2021-09-21 11:17:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1632223060000|2021-09-21 11:17:40|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1632223080000|2021-09-21 11:18:00|927.5|922.5|928|923|928|923|927.5|922.5|4
1632223120000|2021-09-21 11:18:40|928.1|923.1|928|923|928.1|923.1|928|923|4
1632223130000|2021-09-21 11:18:50|928.1|923.1|928.1|923.1|928.1|923.1|928|923|3
1632223140000|2021-09-21 11:19:00|928|923|928|923|928|923|928|923|1
1632223150000|2021-09-21 11:19:10|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|4
1632223160000|2021-09-21 11:19:20|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|4
1632223170000|2021-09-21 11:19:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632223190000|2021-09-21 11:19:50|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1632223210000|2021-09-21 11:20:10|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|3
1632223220000|2021-09-21 11:20:20|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|2
1632223260000|2021-09-21 11:21:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|2
1632223270000|2021-09-21 11:21:10|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|6
1632223290000|2021-09-21 11:21:30|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1632223300000|2021-09-21 11:21:40|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1632223310000|2021-09-21 11:21:50|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1632223320000|2021-09-21 11:22:00|927.3|922.3|927.1|922.1|927.3|922.3|927.1|922.1|5
1632223330000|2021-09-21 11:22:10|927|922|927|922|927|922|927|922|1
1632223420000|2021-09-21 11:23:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1632223430000|2021-09-21 11:23:50|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1632223450000|2021-09-21 11:24:10|926.9|921.9|927|922|927|922|926.9|921.9|2
1632223490000|2021-09-21 11:24:50|926.9|921.9|926.6|921.6|926.9|921.9|926.6|921.6|3
1632223500000|2021-09-21 11:25:00|926.7|921.7|926.7|921.7|926.8|921.8|926.6|921.6|5
1632223510000|2021-09-21 11:25:10|926.6|921.6|926.6|921.6|926.8|921.8|926.5|921.5|6
1632223520000|2021-09-21 11:25:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1632223540000|2021-09-21 11:25:40|926.4|921.4|926.4|921.4|926.5|921.5|926.2|921.2|6
1632223550000|2021-09-21 11:25:50|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1632223560000|2021-09-21 11:26:00|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1632223570000|2021-09-21 11:26:10|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1632223600000|2021-09-21 11:26:40|926|921|926|921|926.1|921.1|926|921|3
1632223640000|2021-09-21 11:27:20|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632223650000|2021-09-21 11:27:30|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1632223660000|2021-09-21 11:27:40|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1632223680000|2021-09-21 11:28:00|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1632223700000|2021-09-21 11:28:20|925.9|920.9|926|921|926|921|925.9|920.9|6
1632223710000|2021-09-21 11:28:30|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632223760000|2021-09-21 11:29:20|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632223770000|2021-09-21 11:29:30|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1632223800000|2021-09-21 11:30:00|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|3
1632223850000|2021-09-21 11:30:50|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1632223860000|2021-09-21 11:31:00|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1632223870000|2021-09-21 11:31:10|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632223880000|2021-09-21 11:31:20|925.4|920.4|925|920|925.4|920.4|925|920|2
1632223900000|2021-09-21 11:31:40|924.9|919.9|925|920|925|920|924.8|919.8|4
1632223920000|2021-09-21 11:32:00|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1632223930000|2021-09-21 11:32:10|925|920|924.7|919.7|925|920|924.7|919.7|3
1632223940000|2021-09-21 11:32:20|924.6|919.6|924.9|919.9|924.9|919.9|924.6|919.6|3
1632223960000|2021-09-21 11:32:40|925|920|925|920|925|920|924.9|919.9|5
1632223980000|2021-09-21 11:33:00|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1632224020000|2021-09-21 11:33:40|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1632224030000|2021-09-21 11:33:50|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|4
1632224040000|2021-09-21 11:34:00|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1632224060000|2021-09-21 11:34:20|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|2
1632224070000|2021-09-21 11:34:30|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1632224100000|2021-09-21 11:35:00|925.5|920.5|925.8|920.8|925.8|920.8|925.5|920.5|4
1632224110000|2021-09-21 11:35:10|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1632224120000|2021-09-21 11:35:20|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1632224150000|2021-09-21 11:35:50|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1632224160000|2021-09-21 11:36:00|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632224170000|2021-09-21 11:36:10|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|3
1632224180000|2021-09-21 11:36:20|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1632224190000|2021-09-21 11:36:30|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1632224220000|2021-09-21 11:37:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|4
1632224230000|2021-09-21 11:37:10|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1632224240000|2021-09-21 11:37:20|925|920|925|920|925|920|925|920|1
1632224250000|2021-09-21 11:37:30|924.7|919.7|924.5|919.5|924.8|919.8|924.4|919.4|7
1632224260000|2021-09-21 11:37:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1632224270000|2021-09-21 11:37:50|924.5|919.5|924.4|919.4|924.5|919.5|924.3|919.3|4
1632224280000|2021-09-21 11:38:00|925|920|925.2|920.2|925.3|920.3|925|920|7
1632224290000|2021-09-21 11:38:10|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|4
1632224300000|2021-09-21 11:38:20|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|5
1632224320000|2021-09-21 11:38:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|8
1632224340000|2021-09-21 11:39:00|925.6|920.6|927.1|922.1|927.1|922.1|925.5|920.5|7
1632224350000|2021-09-21 11:39:10|927.2|922.2|927.4|922.4|927.5|922.5|927.2|922.2|3
1632224360000|2021-09-21 11:39:20|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1632224380000|2021-09-21 11:39:40|927.5|922.5|927.7|922.7|927.9|922.9|927.5|922.5|4
1632224390000|2021-09-21 11:39:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632224460000|2021-09-21 11:41:00|927.9|922.9|927.9|922.9|928|923|927.9|922.9|5
1632224470000|2021-09-21 11:41:10|928.2|923.2|928.4|923.4|928.4|923.4|928.2|923.2|2
1632224480000|2021-09-21 11:41:20|928.1|923.1|928|923|928.1|923.1|928|923|2
1632224490000|2021-09-21 11:41:30|927.4|922.4|927.7|922.7|927.7|922.7|927.4|922.4|4
1632224500000|2021-09-21 11:41:40|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1632224540000|2021-09-21 11:42:20|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1632224570000|2021-09-21 11:42:50|927.9|922.9|927.7|922.7|927.9|922.9|927.7|922.7|8
1632224580000|2021-09-21 11:43:00|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1632224620000|2021-09-21 11:43:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632224630000|2021-09-21 11:43:50|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632224640000|2021-09-21 11:44:00|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632224650000|2021-09-21 11:44:10|928|923|928.1|923.1|928.1|923.1|928|923|4
1632224660000|2021-09-21 11:44:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632224670000|2021-09-21 11:44:30|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|5
1632224680000|2021-09-21 11:44:40|928.2|923.2|927.8|922.8|928.2|923.2|927.8|922.8|8
1632224690000|2021-09-21 11:44:50|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|8
1632224700000|2021-09-21 11:45:00|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1632224740000|2021-09-21 11:45:40|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|8
1632224750000|2021-09-21 11:45:50|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1632224760000|2021-09-21 11:46:00|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632224800000|2021-09-21 11:46:40|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632224810000|2021-09-21 11:46:50|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632224820000|2021-09-21 11:47:00|929|924|929|924|929.4|924.4|929|924|6
1632224830000|2021-09-21 11:47:10|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1632224860000|2021-09-21 11:47:40|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1632224910000|2021-09-21 11:48:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632224920000|2021-09-21 11:48:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1632224930000|2021-09-21 11:48:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632224940000|2021-09-21 11:49:00|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1632224960000|2021-09-21 11:49:20|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632224970000|2021-09-21 11:49:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632224980000|2021-09-21 11:49:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632224990000|2021-09-21 11:49:50|928|923|928|923|928|923|928|923|1
1632225000000|2021-09-21 11:50:00|928.1|923.1|928|923|928.1|923.1|928|923|2
1632225010000|2021-09-21 11:50:10|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1632225030000|2021-09-21 11:50:30|928|923|928.1|923.1|928.1|923.1|928|923|2
1632225040000|2021-09-21 11:50:40|928|923|928|923|928|923|928|923|1
1632225050000|2021-09-21 11:50:50|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1632225060000|2021-09-21 11:51:00|928.1|923.1|927.7|922.7|928.1|923.1|927.7|922.7|3
1632225130000|2021-09-21 11:52:10|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1632225150000|2021-09-21 11:52:30|927.9|922.9|928.2|923.2|928.2|923.2|927.9|922.9|2
1632225180000|2021-09-21 11:53:00|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1632225200000|2021-09-21 11:53:20|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1632225210000|2021-09-21 11:53:30|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632225240000|2021-09-21 11:54:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1632225250000|2021-09-21 11:54:10|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1632225290000|2021-09-21 11:54:50|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1632225300000|2021-09-21 11:55:00|928.9|923.9|929|924|929.2|924.2|928.9|923.9|5
1632225320000|2021-09-21 11:55:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632225330000|2021-09-21 11:55:30|929|924|929|924|929.1|924.1|929|924|3
1632225360000|2021-09-21 11:56:00|929.1|924.1|929|924|929.1|924.1|929|924|4
1632225370000|2021-09-21 11:56:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1632225390000|2021-09-21 11:56:30|929|924|929.1|924.1|929.1|924.1|929|924|2
1632225400000|2021-09-21 11:56:40|929|924|929|924|929.1|924.1|929|924|3
1632225410000|2021-09-21 11:56:50|929.1|924.1|929|924|929.1|924.1|929|924|4
1632225420000|2021-09-21 11:57:00|929.1|924.1|928.9|923.9|929.1|924.1|928.9|923.9|3
1632225440000|2021-09-21 11:57:20|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1632225450000|2021-09-21 11:57:30|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1632225460000|2021-09-21 11:57:40|928.6|923.6|928.4|923.4|928.6|923.6|928.4|923.4|2
1632225470000|2021-09-21 11:57:50|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|5
1632225480000|2021-09-21 11:58:00|928|923|927.7|922.7|928.1|923.1|927.7|922.7|6
1632225490000|2021-09-21 11:58:10|927.9|922.9|927.6|922.6|927.9|922.9|927.6|922.6|4
1632225510000|2021-09-21 11:58:30|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1632225520000|2021-09-21 11:58:40|927.6|922.6|927.6|922.6|927.6|922.6|927.5|922.5|3
1632225530000|2021-09-21 11:58:50|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1632225540000|2021-09-21 11:59:00|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1632225550000|2021-09-21 11:59:10|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1632225560000|2021-09-21 11:59:20|927.7|922.7|928.3|923.3|928.6|923.6|927.7|922.7|12
1632225570000|2021-09-21 11:59:30|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|6
1632225600000|2021-09-21 12:00:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1632225630000|2021-09-21 12:00:30|928.8|923.8|929.1|924.1|929.1|924.1|928.8|923.8|2
1632225640000|2021-09-21 12:00:40|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1632225650000|2021-09-21 12:00:50|928.8|923.8|928.4|923.4|928.9|923.9|928.4|923.4|8
1632225660000|2021-09-21 12:01:00|928.7|923.7|929.8|924.8|929.8|924.8|928.7|923.7|5
1632225670000|2021-09-21 12:01:10|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|2
1632225680000|2021-09-21 12:01:20|929.9|924.9|930.6|925.6|930.6|925.6|929.9|924.9|4
1632225690000|2021-09-21 12:01:30|930.8|925.8|930.4|925.4|930.8|925.8|930.4|925.4|4
1632225700000|2021-09-21 12:01:40|930.3|925.3|930.4|925.4|930.4|925.4|930.2|925.2|6
1632225710000|2021-09-21 12:01:50|930.5|925.5|930.6|925.6|930.6|925.6|930.4|925.4|4
1632225720000|2021-09-21 12:02:00|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1632225730000|2021-09-21 12:02:10|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1632225740000|2021-09-21 12:02:20|930.6|925.6|930.4|925.4|930.7|925.7|930.3|925.3|6
1632225750000|2021-09-21 12:02:30|930.6|925.6|930.8|925.8|930.8|925.8|930.6|925.6|2
1632225760000|2021-09-21 12:02:40|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1632225770000|2021-09-21 12:02:50|930.9|925.9|932.7|927.7|932.8|927.8|930.9|925.9|10
1632225780000|2021-09-21 12:03:00|932.4|927.4|933.1|928.1|933.1|928.1|932.1|927.1|11
1632225790000|2021-09-21 12:03:10|933|928|932.8|927.8|933|928|932.5|927.5|5
1632225800000|2021-09-21 12:03:20|932.7|927.7|931.8|926.8|932.8|927.8|931.8|926.8|10
1632225810000|2021-09-21 12:03:30|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|6
1632225820000|2021-09-21 12:03:40|931.9|926.9|931.7|926.7|931.9|926.9|931.7|926.7|3
1632225830000|2021-09-21 12:03:50|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1632225840000|2021-09-21 12:04:00|931.7|926.7|931.7|926.7|931.7|926.7|931.6|926.6|3
1632225850000|2021-09-21 12:04:10|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1632225860000|2021-09-21 12:04:20|931.7|926.7|931.5|926.5|931.7|926.7|931.5|926.5|2
1632225870000|2021-09-21 12:04:30|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|2
1632225880000|2021-09-21 12:04:40|931.6|926.6|931.8|926.8|931.8|926.8|931.5|926.5|5
1632225890000|2021-09-21 12:04:50|932.2|927.2|933.6|928.6|933.7|928.7|931.9|926.9|8
1632225900000|2021-09-21 12:05:00|934.3|929.3|933.8|928.8|934.5|929.5|933.8|928.8|6
1632225910000|2021-09-21 12:05:10|933.5|928.5|933.2|928.2|933.5|928.5|933.2|928.2|3
1632225920000|2021-09-21 12:05:20|932.9|927.9|933|928|933.1|928.1|932.9|927.9|5
1632225930000|2021-09-21 12:05:30|932.9|927.9|933.1|928.1|933.1|928.1|932.9|927.9|3
1632225950000|2021-09-21 12:05:50|933.3|928.3|933.8|928.8|933.8|928.8|932.9|927.9|6
1632225960000|2021-09-21 12:06:00|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1632225980000|2021-09-21 12:06:20|934|929|933.9|928.9|934|929|933.9|928.9|2
1632226000000|2021-09-21 12:06:40|934.6|929.6|934|929|934.6|929.6|933.9|928.9|6
1632226010000|2021-09-21 12:06:50|934.1|929.1|934.4|929.4|934.5|929.5|934.1|929.1|6
1632226020000|2021-09-21 12:07:00|934.5|929.5|933.9|928.9|934.5|929.5|933.8|928.8|14
1632226030000|2021-09-21 12:07:10|934.2|929.2|934|929|934.2|929.2|934|929|5
1632226040000|2021-09-21 12:07:20|934.2|929.2|934.5|929.5|934.6|929.6|934.2|929.2|6
1632226050000|2021-09-21 12:07:30|934.6|929.6|934.3|929.3|934.6|929.6|934.3|929.3|7
1632226060000|2021-09-21 12:07:40|934.2|929.2|933.8|928.8|934.2|929.2|933.5|928.5|11
1632226070000|2021-09-21 12:07:50|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|4
1632226080000|2021-09-21 12:08:00|933.9|928.9|933.9|928.9|934|929|933.9|928.9|3
1632226090000|2021-09-21 12:08:10|934|929|934|929|934|929|934|929|1
1632226110000|2021-09-21 12:08:30|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1632226120000|2021-09-21 12:08:40|934.1|929.1|934.1|929.1|934.2|929.2|934|929|5
1632226130000|2021-09-21 12:08:50|934.2|929.2|934.9|929.9|934.9|929.9|934.1|929.1|6
1632226140000|2021-09-21 12:09:00|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|4
1632226150000|2021-09-21 12:09:10|935.3|930.3|938.6|933.6|938.8|933.8|935.3|930.3|10
1632226160000|2021-09-21 12:09:20|938.4|933.4|937.5|932.5|938.4|933.4|937.1|932.1|14
1632226170000|2021-09-21 12:09:30|937.3|932.3|936|931|937.3|932.3|936|931|11
1632226180000|2021-09-21 12:09:40|935.9|930.9|936|931|936|931|935.8|930.8|3
1632226190000|2021-09-21 12:09:50|936.1|931.1|937.3|932.3|937.3|932.3|936.1|931.1|12
1632226200000|2021-09-21 12:10:00|937.2|932.2|936.4|931.4|937.7|932.7|935.9|930.9|17
1632226210000|2021-09-21 12:10:10|936.3|931.3|935.7|930.7|936.3|931.3|935.7|930.7|9
1632226220000|2021-09-21 12:10:20|935.4|930.4|935.7|930.7|935.9|930.9|935.3|930.3|9
1632226230000|2021-09-21 12:10:30|935.9|930.9|935.4|930.4|935.9|930.9|935.3|930.3|7
1632226240000|2021-09-21 12:10:40|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|5
1632226250000|2021-09-21 12:10:50|936.1|931.1|937.1|932.1|937.4|932.4|936.1|931.1|14
1632226260000|2021-09-21 12:11:00|936.6|931.6|937.3|932.3|937.7|932.7|936.6|931.6|11
1632226270000|2021-09-21 12:11:10|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1632226290000|2021-09-21 12:11:30|937.2|932.2|936.8|931.8|937.2|932.2|936.7|931.7|6
1632226300000|2021-09-21 12:11:40|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|5
1632226310000|2021-09-21 12:11:50|936.8|931.8|938.3|933.3|938.3|933.3|936.7|931.7|6
1632226320000|2021-09-21 12:12:00|938.4|933.4|938|933|938.9|933.9|937.9|932.9|12
1632226330000|2021-09-21 12:12:10|938.1|933.1|938.2|933.2|938.5|933.5|937.9|932.9|10
1632226340000|2021-09-21 12:12:20|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1632226350000|2021-09-21 12:12:30|938.2|933.2|937.2|932.2|938.2|933.2|937.1|932.1|8
1632226360000|2021-09-21 12:12:40|937.1|932.1|937.6|932.6|937.7|932.7|936.9|931.9|9
1632226370000|2021-09-21 12:12:50|937.7|932.7|937.1|932.1|937.7|932.7|937.1|932.1|13
1632226380000|2021-09-21 12:13:00|936.8|931.8|937.5|932.5|937.5|932.5|936.8|931.8|8
1632226420000|2021-09-21 12:13:40|937.2|932.2|937|932|937.3|932.3|936.8|931.8|5
1632226430000|2021-09-21 12:13:50|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1632226440000|2021-09-21 12:14:00|936.9|931.9|936.5|931.5|936.9|931.9|936.2|931.2|8
1632226450000|2021-09-21 12:14:10|936.4|931.4|938.8|933.8|938.8|933.8|936.4|931.4|21
1632226460000|2021-09-21 12:14:20|938.7|933.7|937.3|932.3|938.7|933.7|937.3|932.3|10
1632226470000|2021-09-21 12:14:30|938.1|933.1|936.8|931.8|938.4|933.4|936.4|931.4|19
1632226480000|2021-09-21 12:14:40|936.7|931.7|936.2|931.2|937.1|932.1|936.2|931.2|16
1632226490000|2021-09-21 12:14:50|935.9|930.9|935|930|935.9|930.9|934.9|929.9|10
1632226500000|2021-09-21 12:15:00|935.1|930.1|935.5|930.5|935.9|930.9|934.8|929.8|28
1632226510000|2021-09-21 12:15:10|935.4|930.4|935.6|930.6|935.8|930.8|934.8|929.8|24
1632226520000|2021-09-21 12:15:20|935.5|930.5|934.6|929.6|935.8|930.8|934.3|929.3|21
1632226530000|2021-09-21 12:15:30|934.4|929.4|933.9|928.9|934.4|929.4|933.9|928.9|8
1632226540000|2021-09-21 12:15:40|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1632226560000|2021-09-21 12:16:00|933.7|928.7|932.3|927.3|934|929|932.3|927.3|16
1632226570000|2021-09-21 12:16:10|932.4|927.4|932.7|927.7|932.7|927.7|932.3|927.3|6
1632226580000|2021-09-21 12:16:20|932.8|927.8|933.7|928.7|933.7|928.7|932.8|927.8|9
1632226610000|2021-09-21 12:16:50|934|929|934.1|929.1|934.1|929.1|934|929|2
1632226620000|2021-09-21 12:17:00|934|929|934.1|929.1|934.1|929.1|934|929|10
1632226630000|2021-09-21 12:17:10|934|929|933.9|928.9|934|929|933.9|928.9|2
1632226640000|2021-09-21 12:17:20|934|929|934.2|929.2|934.3|929.3|933.9|928.9|5
1632226650000|2021-09-21 12:17:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1632226660000|2021-09-21 12:17:40|934.6|929.6|934.7|929.7|934.8|929.8|934.6|929.6|5
1632226670000|2021-09-21 12:17:50|934.1|929.1|934.5|929.5|934.5|929.5|934.1|929.1|4
1632226680000|2021-09-21 12:18:00|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1632226690000|2021-09-21 12:18:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1632226700000|2021-09-21 12:18:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1632226720000|2021-09-21 12:18:40|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|3
1632226730000|2021-09-21 12:18:50|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1632226740000|2021-09-21 12:19:00|934|929|933.9|928.9|934|929|933.7|928.7|8
1632226780000|2021-09-21 12:19:40|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1632226790000|2021-09-21 12:19:50|934|929|934.4|929.4|934.6|929.6|933.8|928.8|12
1632226800000|2021-09-21 12:20:00|934.3|929.3|934|929|935|930|934|929|16
1632226810000|2021-09-21 12:20:10|933.9|928.9|933.5|928.5|933.9|928.9|933.3|928.3|5
1632226820000|2021-09-21 12:20:20|933.6|928.6|933|928|933.6|928.6|933|928|3
1632226830000|2021-09-21 12:20:30|933.5|928.5|934.3|929.3|934.4|929.4|933.5|928.5|6
1632226840000|2021-09-21 12:20:40|934.4|929.4|934.6|929.6|934.6|929.6|934.3|929.3|5
1632226850000|2021-09-21 12:20:50|935.1|930.1|936.8|931.8|937|932|935.1|930.1|20
1632226860000|2021-09-21 12:21:00|937.1|932.1|936.6|931.6|937.2|932.2|936|931|21
1632226870000|2021-09-21 12:21:10|936.7|931.7|937.6|932.6|937.6|932.6|936.7|931.7|7
1632226880000|2021-09-21 12:21:20|937.4|932.4|937.5|932.5|937.5|932.5|937.1|932.1|8
1632226890000|2021-09-21 12:21:30|937.6|932.6|937.9|932.9|938.1|933.1|937.5|932.5|10
1632226900000|2021-09-21 12:21:40|938|933|938.7|933.7|938.8|933.8|937.7|932.7|11
1632226910000|2021-09-21 12:21:50|938.8|933.8|938.7|933.7|939|934|938.7|933.7|16
1632226920000|2021-09-21 12:22:00|939|934|939.1|934.1|939.2|934.2|938.9|933.9|7
1632226930000|2021-09-21 12:22:10|939.2|934.2|938.6|933.6|939.4|934.4|938.4|933.4|11
1632226940000|2021-09-21 12:22:20|938.8|933.8|938.6|933.6|938.8|933.8|938.2|933.2|8
1632226950000|2021-09-21 12:22:30|939.1|934.1|939.4|934.4|939.6|934.6|939.1|934.1|8
1632226960000|2021-09-21 12:22:40|939.5|934.5|938.9|933.9|939.6|934.6|938.9|933.9|8
1632226970000|2021-09-21 12:22:50|939|934|938.5|933.5|939.1|934.1|938.4|933.4|7
1632226980000|2021-09-21 12:23:00|938.7|933.7|939.1|934.1|939.2|934.2|938.7|933.7|7
1632226990000|2021-09-21 12:23:10|938.8|933.8|938.8|933.8|938.9|933.9|938.6|933.6|6
1632227000000|2021-09-21 12:23:20|938.5|933.5|939|934|939|934|938.4|933.4|6
1632227010000|2021-09-21 12:23:30|939.1|934.1|939|934|939.1|934.1|938.7|933.7|10
1632227020000|2021-09-21 12:23:40|939.1|934.1|938.8|933.8|939.2|934.2|938.5|933.5|11
1632227030000|2021-09-21 12:23:50|938.7|933.7|938.8|933.8|939.1|934.1|938.7|933.7|12
1632227040000|2021-09-21 12:24:00|938.9|933.9|939.2|934.2|939.3|934.3|938.9|933.9|13
1632227050000|2021-09-21 12:24:10|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|4
1632227060000|2021-09-21 12:24:20|939.1|934.1|939.6|934.6|939.8|934.8|939.1|934.1|5
1632227080000|2021-09-21 12:24:40|939.8|934.8|939.5|934.5|939.8|934.8|939.5|934.5|3
1632227090000|2021-09-21 12:24:50|939.7|934.7|940.1|935.1|940.1|935.1|939.7|934.7|8
1632227100000|2021-09-21 12:25:00|940.2|935.2|940.4|935.4|940.6|935.6|940.2|935.2|14
1632227110000|2021-09-21 12:25:10|940.5|935.5|939.7|934.7|940.5|935.5|939.7|934.7|15
1632227120000|2021-09-21 12:25:20|939.6|934.6|939.3|934.3|939.6|934.6|939.2|934.2|6
1632227160000|2021-09-21 12:26:00|939.4|934.4|939|934|939.4|934.4|939|934|9
1632227170000|2021-09-21 12:26:10|939.1|934.1|939.1|934.1|939.3|934.3|938.8|933.8|5
1632227180000|2021-09-21 12:26:20|939|934|939|934|939.1|934.1|939|934|3
1632227190000|2021-09-21 12:26:30|939.4|934.4|939.3|934.3|939.7|934.7|938.8|933.8|11
1632227200000|2021-09-21 12:26:40|939.8|934.8|939.9|934.9|940.3|935.3|939.6|934.6|13
1632227210000|2021-09-21 12:26:50|940|935|940.2|935.2|940.3|935.3|940|935|17
1632227220000|2021-09-21 12:27:00|940.5|935.5|940.5|935.5|940.5|935.5|940.3|935.3|9
1632227230000|2021-09-21 12:27:10|940.6|935.6|940.3|935.3|940.7|935.7|940.3|935.3|3
1632227240000|2021-09-21 12:27:20|940.2|935.2|939.8|934.8|940.2|935.2|939.6|934.6|7
1632227250000|2021-09-21 12:27:30|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|5
1632227260000|2021-09-21 12:27:40|939.4|934.4|939.6|934.6|939.9|934.9|939.4|934.4|7
1632227270000|2021-09-21 12:27:50|939.5|934.5|939.2|934.2|939.5|934.5|939.1|934.1|7
1632227280000|2021-09-21 12:28:00|939.1|934.1|939.2|934.2|939.3|934.3|939.1|934.1|4
1632227290000|2021-09-21 12:28:10|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1632227300000|2021-09-21 12:28:20|939.5|934.5|939.2|934.2|939.5|934.5|939.2|934.2|11
1632227310000|2021-09-21 12:28:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1632227320000|2021-09-21 12:28:40|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1632227330000|2021-09-21 12:28:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1632227340000|2021-09-21 12:29:00|939.3|934.3|939.1|934.1|939.3|934.3|939|934|6
1632227350000|2021-09-21 12:29:10|939|934|939.1|934.1|939.2|934.2|938.9|933.9|5
1632227360000|2021-09-21 12:29:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1632227370000|2021-09-21 12:29:30|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1632227380000|2021-09-21 12:29:40|939.5|934.5|939.4|934.4|939.5|934.5|939.3|934.3|4
1632227390000|2021-09-21 12:29:50|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|4
1632227400000|2021-09-21 12:30:00|939.8|934.8|940.1|935.1|940.2|935.2|939.7|934.7|11
1632227410000|2021-09-21 12:30:10|940.2|935.2|940.4|935.4|940.9|935.9|940.2|935.2|14
1632227420000|2021-09-21 12:30:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|6
1632227430000|2021-09-21 12:30:30|940.2|935.2|939.8|934.8|940.2|935.2|939.7|934.7|20
1632227440000|2021-09-21 12:30:40|939.9|934.9|941.4|936.4|941.5|936.5|939.2|934.2|12
1632227450000|2021-09-21 12:30:50|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|10
1632227460000|2021-09-21 12:31:00|940.8|935.8|940.9|935.9|941.7|936.7|940.8|935.8|19
1632227470000|2021-09-21 12:31:10|941|936|941.6|936.6|941.6|936.6|940.9|935.9|11
1632227480000|2021-09-21 12:31:20|941.4|936.4|940.8|935.8|941.4|936.4|940.7|935.7|18
1632227490000|2021-09-21 12:31:30|940.7|935.7|940.4|935.4|940.9|935.9|940.3|935.3|16
1632227500000|2021-09-21 12:31:40|940.3|935.3|940.1|935.1|940.3|935.3|940|935|5
1632227510000|2021-09-21 12:31:50|939.7|934.7|939.5|934.5|939.8|934.8|939.4|934.4|8
1632227520000|2021-09-21 12:32:00|939.7|934.7|939.2|934.2|939.9|934.9|938.7|933.7|20
1632227530000|2021-09-21 12:32:10|939.1|934.1|939.5|934.5|939.5|934.5|939.1|934.1|12
1632227540000|2021-09-21 12:32:20|939.4|934.4|939.5|934.5|939.5|934.5|939.3|934.3|6
1632227550000|2021-09-21 12:32:30|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|10
1632227560000|2021-09-21 12:32:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|4
1632227570000|2021-09-21 12:32:50|939.5|934.5|940.1|935.1|940.1|935.1|939.5|934.5|5
1632227580000|2021-09-21 12:33:00|940|935|939.8|934.8|940.3|935.3|939.8|934.8|7
1632227590000|2021-09-21 12:33:10|939.7|934.7|939.8|934.8|939.8|934.8|939.4|934.4|9
1632227600000|2021-09-21 12:33:20|939.7|934.7|940.2|935.2|940.2|935.2|939.7|934.7|9
1632227610000|2021-09-21 12:33:30|940.3|935.3|939.8|934.8|940.4|935.4|939.8|934.8|7
1632227620000|2021-09-21 12:33:40|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|6
1632227630000|2021-09-21 12:33:50|939.7|934.7|940.1|935.1|940.3|935.3|939.6|934.6|12
1632227640000|2021-09-21 12:34:00|940.2|935.2|940.3|935.3|940.4|935.4|940.1|935.1|16
1632227650000|2021-09-21 12:34:10|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1632227660000|2021-09-21 12:34:20|940|935|940|935|940|935|939.9|934.9|7
1632227670000|2021-09-21 12:34:30|940.1|935.1|940.1|935.1|940.1|935.1|940|935|5
1632227680000|2021-09-21 12:34:40|940|935|939.9|934.9|940.1|935.1|939.9|934.9|3
1632227690000|2021-09-21 12:34:50|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|5
1632227700000|2021-09-21 12:35:00|939.6|934.6|940.7|935.7|940.7|935.7|939.6|934.6|9
1632227710000|2021-09-21 12:35:10|940.6|935.6|941|936|941|936|940.6|935.6|4
1632227720000|2021-09-21 12:35:20|941.1|936.1|941.6|936.6|941.6|936.6|941.1|936.1|8
1632227730000|2021-09-21 12:35:30|941.5|936.5|941.1|936.1|941.6|936.6|941.1|936.1|10
1632227740000|2021-09-21 12:35:40|941.3|936.3|940.7|935.7|941.5|936.5|940.7|935.7|6
1632227750000|2021-09-21 12:35:50|940.1|935.1|940.3|935.3|940.3|935.3|940|935|9
1632227760000|2021-09-21 12:36:00|940.2|935.2|941.6|936.6|941.6|936.6|940.2|935.2|6
1632227770000|2021-09-21 12:36:10|941.5|936.5|941.2|936.2|941.6|936.6|941.2|936.2|10
1632227780000|2021-09-21 12:36:20|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1632227790000|2021-09-21 12:36:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1632227800000|2021-09-21 12:36:40|941.3|936.3|941.5|936.5|941.7|936.7|941.3|936.3|10
1632227810000|2021-09-21 12:36:50|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|13
1632227820000|2021-09-21 12:37:00|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|4
1632227830000|2021-09-21 12:37:10|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1632227840000|2021-09-21 12:37:20|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|7
1632227850000|2021-09-21 12:37:30|941.5|936.5|941.2|936.2|941.6|936.6|941.2|936.2|11
1632227860000|2021-09-21 12:37:40|941.3|936.3|940.1|935.1|941.3|936.3|940|935|12
1632227870000|2021-09-21 12:37:50|939.8|934.8|939.9|934.9|939.9|934.9|939.5|934.5|5
1632227880000|2021-09-21 12:38:00|939.8|934.8|939.9|934.9|940|935|939.6|934.6|8
1632227890000|2021-09-21 12:38:10|939.6|934.6|939.1|934.1|939.6|934.6|939.1|934.1|3
1632227900000|2021-09-21 12:38:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1632227910000|2021-09-21 12:38:30|939.2|934.2|939|934|939.2|934.2|938.8|933.8|5
1632227920000|2021-09-21 12:38:40|939.2|934.2|938.4|933.4|939.3|934.3|938.4|933.4|4
1632227930000|2021-09-21 12:38:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1632227940000|2021-09-21 12:39:00|938.9|933.9|938.7|933.7|939|934|938.5|933.5|11
1632227950000|2021-09-21 12:39:10|939.1|934.1|938.4|933.4|939.1|934.1|938.4|933.4|5
1632227960000|2021-09-21 12:39:20|938.5|933.5|939.2|934.2|939.2|934.2|938.5|933.5|7
1632227970000|2021-09-21 12:39:30|939.7|934.7|939.1|934.1|939.7|934.7|939.1|934.1|5
1632227980000|2021-09-21 12:39:40|939|934|939.2|934.2|939.2|934.2|939|934|2
1632227990000|2021-09-21 12:39:50|939.3|934.3|939.2|934.2|939.4|934.4|939.2|934.2|10
1632228000000|2021-09-21 12:40:00|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|8
1632228010000|2021-09-21 12:40:10|939.1|934.1|935.8|930.8|939.4|934.4|935.6|930.6|6
1632228020000|2021-09-21 12:40:20|935.6|930.6|935.8|930.8|936|931|935.6|930.6|13
1632228030000|2021-09-21 12:40:30|936.1|931.1|936.9|931.9|936.9|931.9|936.1|931.1|9
1632228040000|2021-09-21 12:40:40|936.8|931.8|937|932|937|932|936.8|931.8|2
1632228050000|2021-09-21 12:40:50|937.1|932.1|937|932|937.1|932.1|936.9|931.9|4
1632228060000|2021-09-21 12:41:00|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|3
1632228070000|2021-09-21 12:41:10|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|6
1632228080000|2021-09-21 12:41:20|937.1|932.1|937.2|932.2|937.3|932.3|936.9|931.9|13
1632228090000|2021-09-21 12:41:30|937.3|932.3|937|932|937.3|932.3|937|932|6
1632228100000|2021-09-21 12:41:40|937.1|932.1|936.9|931.9|937.1|932.1|936.9|931.9|8
1632228110000|2021-09-21 12:41:50|937|932|937|932|937.1|932.1|937|932|3
1632228120000|2021-09-21 12:42:00|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|6
1632228130000|2021-09-21 12:42:10|937|932|936.8|931.8|937.1|932.1|936.7|931.7|9
1632228140000|2021-09-21 12:42:20|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|7
1632228150000|2021-09-21 12:42:30|936.6|931.6|935.8|930.8|936.6|931.6|935.8|930.8|7
1632228160000|2021-09-21 12:42:40|935.7|930.7|935.6|930.6|935.8|930.8|935.6|930.6|4
1632228170000|2021-09-21 12:42:50|935.7|930.7|935.4|930.4|935.8|930.8|935.4|930.4|7
1632228180000|2021-09-21 12:43:00|935.3|930.3|935.5|930.5|935.5|930.5|935.2|930.2|11
1632228190000|2021-09-21 12:43:10|935.4|930.4|935.1|930.1|935.5|930.5|935|930|6
1632228200000|2021-09-21 12:43:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1632228210000|2021-09-21 12:43:30|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|4
1632228220000|2021-09-21 12:43:40|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|13
1632228230000|2021-09-21 12:43:50|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|6
1632228240000|2021-09-21 12:44:00|935.6|930.6|936.3|931.3|936.3|931.3|935.6|930.6|7
1632228250000|2021-09-21 12:44:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1632228260000|2021-09-21 12:44:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1632228270000|2021-09-21 12:44:30|936.3|931.3|936.9|931.9|936.9|931.9|936.3|931.3|3
1632228280000|2021-09-21 12:44:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1632228300000|2021-09-21 12:45:00|936.7|931.7|937|932|937|932|936.7|931.7|9
1632228310000|2021-09-21 12:45:10|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|5
1632228320000|2021-09-21 12:45:20|937.3|932.3|937.6|932.6|937.6|932.6|937.2|932.2|4
1632228330000|2021-09-21 12:45:30|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|4
1632228340000|2021-09-21 12:45:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1632228350000|2021-09-21 12:45:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1632228360000|2021-09-21 12:46:00|938|933|937.7|932.7|938.1|933.1|937.7|932.7|9
1632228370000|2021-09-21 12:46:10|937.8|932.8|937.9|932.9|938.1|933.1|937.8|932.8|8
1632228380000|2021-09-21 12:46:20|938|933|938.7|933.7|938.7|933.7|937.7|932.7|10
1632228390000|2021-09-21 12:46:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|8
1632228400000|2021-09-21 12:46:40|939.2|934.2|939|934|939.5|934.5|938.8|933.8|16
1632228410000|2021-09-21 12:46:50|939.1|934.1|938.7|933.7|939.2|934.2|938.7|933.7|10
1632228420000|2021-09-21 12:47:00|938.8|933.8|938.8|933.8|939|934|938.5|933.5|13
1632228430000|2021-09-21 12:47:10|938.6|933.6|938.2|933.2|938.7|933.7|938.2|933.2|5
1632228440000|2021-09-21 12:47:20|937.9|932.9|937.9|932.9|938|933|937.9|932.9|5
1632228450000|2021-09-21 12:47:30|937.7|932.7|937.7|932.7|937.7|932.7|937.5|932.5|9
1632228460000|2021-09-21 12:47:40|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|4
1632228470000|2021-09-21 12:47:50|937.6|932.6|937.3|932.3|937.6|932.6|937.2|932.2|5
1632228480000|2021-09-21 12:48:00|937.4|932.4|937.4|932.4|937.4|932.4|937.2|932.2|13
1632228490000|2021-09-21 12:48:10|937.3|932.3|937.2|932.2|937.5|932.5|937.2|932.2|5
1632228500000|2021-09-21 12:48:20|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|5
1632228510000|2021-09-21 12:48:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|4
1632228530000|2021-09-21 12:48:50|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1632228540000|2021-09-21 12:49:00|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|3
1632228550000|2021-09-21 12:49:10|937.8|932.8|937.4|932.4|937.8|932.8|937.4|932.4|3
1632228560000|2021-09-21 12:49:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|6
1632228570000|2021-09-21 12:49:30|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1632228580000|2021-09-21 12:49:40|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1632228590000|2021-09-21 12:49:50|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1632228600000|2021-09-21 12:50:00|937.7|932.7|937.6|932.6|937.9|932.9|937.4|932.4|7
1632228610000|2021-09-21 12:50:10|937.7|932.7|938.2|933.2|938.2|933.2|937.7|932.7|6
1632228620000|2021-09-21 12:50:20|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|7
1632228630000|2021-09-21 12:50:30|938.4|933.4|939.1|934.1|939.2|934.2|938.4|933.4|9
1632228640000|2021-09-21 12:50:40|939.2|934.2|939.3|934.3|939.4|934.4|939.1|934.1|9
1632228650000|2021-09-21 12:50:50|939.2|934.2|939.1|934.1|939.3|934.3|939.1|934.1|3
1632228660000|2021-09-21 12:51:00|939.2|934.2|938.5|933.5|939.2|934.2|938.5|933.5|6
1632228670000|2021-09-21 12:51:10|938.6|933.6|938.5|933.5|938.6|933.6|938.4|933.4|4
1632228680000|2021-09-21 12:51:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1632228690000|2021-09-21 12:51:30|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1632228700000|2021-09-21 12:51:40|938.4|933.4|937.6|932.6|938.6|933.6|937.5|932.5|16
1632228710000|2021-09-21 12:51:50|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|3
1632228720000|2021-09-21 12:52:00|937.4|932.4|937.8|932.8|938|933|937.4|932.4|7
1632228730000|2021-09-21 12:52:10|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|7
1632228740000|2021-09-21 12:52:20|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|9
1632228750000|2021-09-21 12:52:30|937.4|932.4|937.7|932.7|937.8|932.8|937.3|932.3|9
1632228760000|2021-09-21 12:52:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1632228770000|2021-09-21 12:52:50|937.7|932.7|938.1|933.1|938.1|933.1|937.7|932.7|7
1632228780000|2021-09-21 12:53:00|938.2|933.2|938.1|933.1|938.4|933.4|937.9|932.9|7
1632228790000|2021-09-21 12:53:10|938|933|938.1|933.1|938.1|933.1|938|933|6
1632228800000|2021-09-21 12:53:20|938|933|938.5|933.5|938.5|933.5|938|933|11
1632228810000|2021-09-21 12:53:30|938.7|933.7|939.3|934.3|939.3|934.3|938.7|933.7|10
1632228820000|2021-09-21 12:53:40|939.2|934.2|938.2|933.2|939.2|934.2|938.1|933.1|9
1632228830000|2021-09-21 12:53:50|938.3|933.3|938.2|933.2|938.4|933.4|938.2|933.2|4
1632228840000|2021-09-21 12:54:00|938.3|933.3|939.1|934.1|939.1|934.1|938.3|933.3|6
1632228850000|2021-09-21 12:54:10|939|934|939.1|934.1|939.1|934.1|939|934|8
1632228860000|2021-09-21 12:54:20|939|934|939.2|934.2|939.2|934.2|939|934|5
1632228870000|2021-09-21 12:54:30|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|8
1632228880000|2021-09-21 12:54:40|939|934|939|934|939|934|939|934|1
1632228900000|2021-09-21 12:55:00|939.1|934.1|938.6|933.6|939.4|934.4|938.6|933.6|12
1632228910000|2021-09-21 12:55:10|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1632228920000|2021-09-21 12:55:20|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1632228930000|2021-09-21 12:55:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1632228940000|2021-09-21 12:55:40|938.9|933.9|938.3|933.3|938.9|933.9|938.3|933.3|6
1632228950000|2021-09-21 12:55:50|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|3
1632228960000|2021-09-21 12:56:00|938.3|933.3|938.1|933.1|938.6|933.6|938|933|10
1632228970000|2021-09-21 12:56:10|937.9|932.9|938|933|938.7|933.7|937.9|932.9|8
1632228980000|2021-09-21 12:56:20|937.9|932.9|938.2|933.2|938.2|933.2|937.9|932.9|6
1632228990000|2021-09-21 12:56:30|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|11
1632229000000|2021-09-21 12:56:40|938.4|933.4|938|933|938.4|933.4|938|933|14
1632229010000|2021-09-21 12:56:50|938.1|933.1|937.7|932.7|938.1|933.1|937.7|932.7|4
1632229020000|2021-09-21 12:57:00|937.6|932.6|938|933|938.4|933.4|937.6|932.6|7
1632229030000|2021-09-21 12:57:10|938.1|933.1|938.3|933.3|938.3|933.3|938|933|12
1632229040000|2021-09-21 12:57:20|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|3
1632229050000|2021-09-21 12:57:30|938.1|933.1|938|933|938.3|933.3|938|933|7
1632229060000|2021-09-21 12:57:40|938.1|933.1|938.1|933.1|938.1|933.1|938|933|9
1632229070000|2021-09-21 12:57:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1632229080000|2021-09-21 12:58:00|938.4|933.4|939|934|939|934|938.4|933.4|8
1632229090000|2021-09-21 12:58:10|939.1|934.1|938.9|933.9|939.2|934.2|938.9|933.9|7
1632229100000|2021-09-21 12:58:20|938.5|933.5|938.3|933.3|938.7|933.7|938.3|933.3|11
1632229110000|2021-09-21 12:58:30|938.4|933.4|938.5|933.5|938.5|933.5|938.1|933.1|10
1632229120000|2021-09-21 12:58:40|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|5
1632229130000|2021-09-21 12:58:50|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|3
1632229140000|2021-09-21 12:59:00|939|934|939|934|939.1|934.1|939|934|5
1632229150000|2021-09-21 12:59:10|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1632229160000|2021-09-21 12:59:20|939|934|939.3|934.3|939.4|934.4|939|934|14
1632229170000|2021-09-21 12:59:30|939.4|934.4|938.9|933.9|939.4|934.4|938.9|933.9|16
1632229180000|2021-09-21 12:59:40|939|934|938.9|933.9|939.1|934.1|938.9|933.9|4
1632229190000|2021-09-21 12:59:50|939|934|938.9|933.9|939|934|938.9|933.9|20
1632229200000|2021-09-21 13:00:00|939|934|939.5|934.5|939.5|934.5|938.9|933.9|14
1632229210000|2021-09-21 13:00:10|939.4|934.4|939.5|934.5|939.7|934.7|939.4|934.4|16
1632229220000|2021-09-21 13:00:20|939.4|934.4|938.4|933.4|939.4|934.4|938.4|933.4|7
1632229230000|2021-09-21 13:00:30|938.5|933.5|939.1|934.1|939.1|934.1|938.5|933.5|9
1632229240000|2021-09-21 13:00:40|939.2|934.2|939.3|934.3|939.3|934.3|939|934|10
1632229250000|2021-09-21 13:00:50|939.2|934.2|938.9|933.9|939.2|934.2|938.9|933.9|11
1632229260000|2021-09-21 13:01:00|939|934|939.7|934.7|939.7|934.7|939|934|5
1632229270000|2021-09-21 13:01:10|939.5|934.5|939.3|934.3|939.5|934.5|939.2|934.2|8
1632229280000|2021-09-21 13:01:20|939.5|934.5|939|934|939.6|934.6|939|934|8
1632229290000|2021-09-21 13:01:30|939.1|934.1|938.8|933.8|939.2|934.2|938.8|933.8|7
1632229300000|2021-09-21 13:01:40|938.9|933.9|939|934|939.2|934.2|938.9|933.9|7
1632229310000|2021-09-21 13:01:50|939.1|934.1|939|934|939.9|934.9|939|934|12
1632229320000|2021-09-21 13:02:00|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1632229330000|2021-09-21 13:02:10|939.4|934.4|937.9|932.9|939.4|934.4|937.9|932.9|11
1632229340000|2021-09-21 13:02:20|937.8|932.8|938.2|933.2|938.3|933.3|937.6|932.6|12
1632229350000|2021-09-21 13:02:30|938.3|933.3|937.7|932.7|938.3|933.3|937.6|932.6|15
1632229360000|2021-09-21 13:02:40|937.8|932.8|937.5|932.5|937.9|932.9|937.4|932.4|11
1632229370000|2021-09-21 13:02:50|937.4|932.4|937.5|932.5|937.6|932.6|937.4|932.4|11
1632229380000|2021-09-21 13:03:00|937.6|932.6|938.4|933.4|938.5|933.5|937.4|932.4|11
1632229390000|2021-09-21 13:03:10|938.3|933.3|938.9|933.9|939|934|938.2|933.2|11
1632229400000|2021-09-21 13:03:20|938.6|933.6|938.7|933.7|938.8|933.8|938.5|933.5|6
1632229410000|2021-09-21 13:03:30|938.8|933.8|939.1|934.1|939.3|934.3|938.8|933.8|12
1632229420000|2021-09-21 13:03:40|939.2|934.2|939.7|934.7|939.7|934.7|939.1|934.1|10
1632229430000|2021-09-21 13:03:50|939.8|934.8|939.5|934.5|939.8|934.8|939.5|934.5|8
1632229440000|2021-09-21 13:04:00|939.6|934.6|939.6|934.6|940|935|939.6|934.6|9
1632229450000|2021-09-21 13:04:10|939.7|934.7|939.6|934.6|939.8|934.8|939.6|934.6|6
1632229460000|2021-09-21 13:04:20|939.5|934.5|939.6|934.6|939.7|934.7|939.5|934.5|6
1632229470000|2021-09-21 13:04:30|939.5|934.5|940|935|940|935|939.5|934.5|3
1632229480000|2021-09-21 13:04:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1632229490000|2021-09-21 13:04:50|940.3|935.3|940|935|940.5|935.5|940|935|4
1632229500000|2021-09-21 13:05:00|940.1|935.1|940.6|935.6|940.6|935.6|939.9|934.9|7
1632229510000|2021-09-21 13:05:10|940.5|935.5|940.5|935.5|940.6|935.6|940.4|935.4|7
1632229520000|2021-09-21 13:05:20|940.6|935.6|940.6|935.6|940.8|935.8|940.6|935.6|7
1632229530000|2021-09-21 13:05:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1632229540000|2021-09-21 13:05:40|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1632229550000|2021-09-21 13:05:50|940.7|935.7|941.2|936.2|941.2|936.2|940.7|935.7|4
1632229560000|2021-09-21 13:06:00|941.3|936.3|942.3|937.3|942.3|937.3|941.3|936.3|16
1632229570000|2021-09-21 13:06:10|942.4|937.4|942.9|937.9|942.9|937.9|942.3|937.3|15
1632229580000|2021-09-21 13:06:20|943|938|942.7|937.7|943|938|942.5|937.5|11
1632229590000|2021-09-21 13:06:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|7
1632229600000|2021-09-21 13:06:40|942.8|937.8|942.6|937.6|942.8|937.8|942.5|937.5|16
1632229610000|2021-09-21 13:06:50|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|10
1632229620000|2021-09-21 13:07:00|942.9|937.9|943.1|938.1|943.2|938.2|942.9|937.9|7
1632229630000|2021-09-21 13:07:10|943.3|938.3|943.7|938.7|943.8|938.8|943.1|938.1|11
1632229640000|2021-09-21 13:07:20|943.6|938.6|943.5|938.5|944|939|943.4|938.4|16
1632229650000|2021-09-21 13:07:30|943.6|938.6|943.6|938.6|943.8|938.8|943.5|938.5|9
1632229660000|2021-09-21 13:07:40|943.7|938.7|943.9|938.9|943.9|938.9|943.6|938.6|9
1632229670000|2021-09-21 13:07:50|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|7
1632229680000|2021-09-21 13:08:00|943.4|938.4|944.1|939.1|944.1|939.1|943.3|938.3|7
1632229690000|2021-09-21 13:08:10|944.2|939.2|944|939|944.3|939.3|943.8|938.8|14
1632229700000|2021-09-21 13:08:20|944.1|939.1|944.7|939.7|944.7|939.7|944.1|939.1|11
1632229710000|2021-09-21 13:08:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1632229720000|2021-09-21 13:08:40|944.5|939.5|944.2|939.2|944.6|939.6|944.1|939.1|11
1632229730000|2021-09-21 13:08:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1632229740000|2021-09-21 13:09:00|944.2|939.2|944.2|939.2|944.2|939.2|944|939|4
1632229750000|2021-09-21 13:09:10|944.1|939.1|943.2|938.2|944.2|939.2|943.1|938.1|17
1632229760000|2021-09-21 13:09:20|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|8
1632229770000|2021-09-21 13:09:30|943.2|938.2|942.9|937.9|943.3|938.3|942.9|937.9|7
1632229780000|2021-09-21 13:09:40|942.7|937.7|942.4|937.4|943.1|938.1|942.4|937.4|8
1632229790000|2021-09-21 13:09:50|942.5|937.5|942.1|937.1|942.6|937.6|942.1|937.1|5
1632229800000|2021-09-21 13:10:00|941.9|936.9|941.9|936.9|942.1|937.1|941.6|936.6|14
1632229810000|2021-09-21 13:10:10|941.8|936.8|941.9|936.9|942.2|937.2|941.8|936.8|9
1632229820000|2021-09-21 13:10:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1632229830000|2021-09-21 13:10:30|941.7|936.7|942.2|937.2|942.2|937.2|941.7|936.7|8
1632229840000|2021-09-21 13:10:40|942|937|942.1|937.1|942.1|937.1|942|937|2
1632229850000|2021-09-21 13:10:50|941.1|936.1|941.2|936.2|941.2|936.2|941|936|4
1632229860000|2021-09-21 13:11:00|941.1|936.1|941.5|936.5|941.5|936.5|941.1|936.1|4
1632229870000|2021-09-21 13:11:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1632229880000|2021-09-21 13:11:20|941.6|936.6|942|937|942|937|941.6|936.6|9
1632229890000|2021-09-21 13:11:30|942.1|937.1|942.1|937.1|942.2|937.2|941.9|936.9|9
1632229900000|2021-09-21 13:11:40|942|937|942.3|937.3|942.4|937.4|941.9|936.9|9
1632229910000|2021-09-21 13:11:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1632229920000|2021-09-21 13:12:00|942.4|937.4|942.5|937.5|942.5|937.5|942.2|937.2|7
1632229930000|2021-09-21 13:12:10|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|10
1632229940000|2021-09-21 13:12:20|942.4|937.4|941.9|936.9|942.4|937.4|941.9|936.9|2
1632229950000|2021-09-21 13:12:30|942|937|942.3|937.3|942.5|937.5|942|937|16
1632229970000|2021-09-21 13:12:50|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|9
1632229980000|2021-09-21 13:13:00|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|3
1632229990000|2021-09-21 13:13:10|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1632230000000|2021-09-21 13:13:20|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1632230010000|2021-09-21 13:13:30|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|9
1632230020000|2021-09-21 13:13:40|942.4|937.4|942.7|937.7|942.8|937.8|942.4|937.4|9
1632230030000|2021-09-21 13:13:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1632230040000|2021-09-21 13:14:00|942.6|937.6|942.1|937.1|942.6|937.6|942.1|937.1|6
1632230050000|2021-09-21 13:14:10|942.2|937.2|941.9|936.9|942.4|937.4|941.9|936.9|5
1632230060000|2021-09-21 13:14:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1632230070000|2021-09-21 13:14:30|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1632230080000|2021-09-21 13:14:40|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1632230090000|2021-09-21 13:14:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1632230100000|2021-09-21 13:15:00|941.8|936.8|941.6|936.6|941.8|936.8|941.2|936.2|11
1632230110000|2021-09-21 13:15:10|941.4|936.4|940.9|935.9|941.4|936.4|940.9|935.9|4
1632230120000|2021-09-21 13:15:20|940.8|935.8|941.2|936.2|941.2|936.2|940.8|935.8|7
1632230130000|2021-09-21 13:15:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1632230140000|2021-09-21 13:15:40|941.3|936.3|941.9|936.9|941.9|936.9|941.3|936.3|6
1632230150000|2021-09-21 13:15:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1632230160000|2021-09-21 13:16:00|941.8|936.8|941.3|936.3|941.9|936.9|941.3|936.3|8
1632230170000|2021-09-21 13:16:10|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|6
1632230180000|2021-09-21 13:16:20|941.1|936.1|941|936|941.1|936.1|941|936|2
1632230190000|2021-09-21 13:16:30|941.1|936.1|941.3|936.3|941.4|936.4|941|936|17
1632230200000|2021-09-21 13:16:40|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|8
1632230210000|2021-09-21 13:16:50|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|3
1632230220000|2021-09-21 13:17:00|941.5|936.5|941.8|936.8|941.8|936.8|941.5|936.5|6
1632230230000|2021-09-21 13:17:10|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|10
1632230240000|2021-09-21 13:17:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|16
1632230250000|2021-09-21 13:17:30|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1632230260000|2021-09-21 13:17:40|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1632230270000|2021-09-21 13:17:50|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|5
1632230280000|2021-09-21 13:18:00|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|6
1632230290000|2021-09-21 13:18:10|941.9|936.9|941.7|936.7|942|937|941.7|936.7|12
1632230300000|2021-09-21 13:18:20|941.3|936.3|941.3|936.3|941.5|936.5|941.2|936.2|15
1632230310000|2021-09-21 13:18:30|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1632230320000|2021-09-21 13:18:40|941|936|941|936|941|936|940.8|935.8|15
1632230330000|2021-09-21 13:18:50|940.9|935.9|940.7|935.7|940.9|935.9|940.6|935.6|9
1632230340000|2021-09-21 13:19:00|940.6|935.6|941.1|936.1|941.2|936.2|940.6|935.6|13
1632230350000|2021-09-21 13:19:10|941|936|941.2|936.2|941.2|936.2|941|936|4
1632230360000|2021-09-21 13:19:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|6
1632230370000|2021-09-21 13:19:30|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|8
1632230380000|2021-09-21 13:19:40|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1632230390000|2021-09-21 13:19:50|941.1|936.1|940.8|935.8|941.1|936.1|940.6|935.6|7
1632230400000|2021-09-21 13:20:00|940.7|935.7|941.2|936.2|941.3|936.3|940.7|935.7|15
1632230410000|2021-09-21 13:20:10|941.3|936.3|940.9|935.9|941.3|936.3|940.9|935.9|11
1632230420000|2021-09-21 13:20:20|941|936|941.1|936.1|941.2|936.2|941|936|3
1632230430000|2021-09-21 13:20:30|941|936|941.2|936.2|941.2|936.2|940.9|935.9|8
1632230440000|2021-09-21 13:20:40|941.1|936.1|941|936|941.2|936.2|941|936|6
1632230450000|2021-09-21 13:20:50|940.9|935.9|941.2|936.2|941.2|936.2|940.9|935.9|6
1632230460000|2021-09-21 13:21:00|941.4|936.4|941.6|936.6|941.6|936.6|941.3|936.3|5
1632230470000|2021-09-21 13:21:10|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|3
1632230480000|2021-09-21 13:21:20|942|937|942.4|937.4|942.4|937.4|942|937|9
1632230490000|2021-09-21 13:21:30|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|6
1632230500000|2021-09-21 13:21:40|942.7|937.7|943|938|943.1|938.1|942.7|937.7|18
1632230510000|2021-09-21 13:21:50|943.1|938.1|942.8|937.8|943.1|938.1|942.6|937.6|7
1632230520000|2021-09-21 13:22:00|943.1|938.1|943.4|938.4|943.4|938.4|943|938|6
1632230530000|2021-09-21 13:22:10|942.9|937.9|943.8|938.8|943.8|938.8|942.9|937.9|5
1632230540000|2021-09-21 13:22:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1632230550000|2021-09-21 13:22:30|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1632230560000|2021-09-21 13:22:40|943.9|938.9|944|939|944|939|943.9|938.9|2
1632230580000|2021-09-21 13:23:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1632230590000|2021-09-21 13:23:10|945.1|940.1|945|940|945.4|940.4|945|940|10
1632230600000|2021-09-21 13:23:20|944.9|939.9|945.2|940.2|945.2|940.2|944.7|939.7|8
1632230610000|2021-09-21 13:23:30|945.3|940.3|947|942|947|942|945.3|940.3|14
1632230620000|2021-09-21 13:23:40|946.9|941.9|946.3|941.3|947|942|946.3|941.3|5
1632230630000|2021-09-21 13:23:50|946.2|941.2|945.4|940.4|946.2|941.2|945.3|940.3|10
1632230640000|2021-09-21 13:24:00|945.2|940.2|945.7|940.7|945.7|940.7|944.9|939.9|11
1632230650000|2021-09-21 13:24:10|945.6|940.6|946.2|941.2|946.2|941.2|945.5|940.5|13
1632230660000|2021-09-21 13:24:20|946|941|946.5|941.5|946.5|941.5|946|941|5
1632230670000|2021-09-21 13:24:30|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|7
1632230680000|2021-09-21 13:24:40|946.5|941.5|946.9|941.9|946.9|941.9|945.9|940.9|10
1632230690000|2021-09-21 13:24:50|946.6|941.6|946.1|941.1|946.6|941.6|946|941|7
1632230700000|2021-09-21 13:25:00|946|941|945.8|940.8|946.2|941.2|945.7|940.7|12
1632230710000|2021-09-21 13:25:10|945.7|940.7|944.8|939.8|945.7|940.7|944.8|939.8|8
1632230720000|2021-09-21 13:25:20|945.1|940.1|944.7|939.7|945.1|940.1|944.7|939.7|6
1632230730000|2021-09-21 13:25:30|944.6|939.6|944.5|939.5|945|940|944.5|939.5|7
1632230740000|2021-09-21 13:25:40|944.6|939.6|945.2|940.2|945.2|940.2|944.6|939.6|10
1632230750000|2021-09-21 13:25:50|945.6|940.6|945.6|940.6|945.9|940.9|945.6|940.6|8
1632230760000|2021-09-21 13:26:00|945.7|940.7|946.2|941.2|946.3|941.3|945.6|940.6|18
1632230770000|2021-09-21 13:26:10|946.3|941.3|945.9|940.9|946.3|941.3|945.8|940.8|7
1632230780000|2021-09-21 13:26:20|945.5|940.5|945.5|940.5|945.6|940.6|945.3|940.3|8
1632230790000|2021-09-21 13:26:30|945.7|940.7|946.2|941.2|946.2|941.2|945.7|940.7|11
1632230800000|2021-09-21 13:26:40|946.5|941.5|946.3|941.3|946.7|941.7|946.3|941.3|8
1632230810000|2021-09-21 13:26:50|946.6|941.6|946.9|941.9|947|942|946.6|941.6|15
1632230820000|2021-09-21 13:27:00|947.1|942.1|947.2|942.2|947.4|942.4|947.1|942.1|13
1632230830000|2021-09-21 13:27:10|947.1|942.1|946.7|941.7|947.1|942.1|946.6|941.6|10
1632230840000|2021-09-21 13:27:20|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1632230850000|2021-09-21 13:27:30|946.3|941.3|946.4|941.4|946.5|941.5|946.2|941.2|6
1632230860000|2021-09-21 13:27:40|946.5|941.5|946.7|941.7|946.8|941.8|946.5|941.5|11
1632230870000|2021-09-21 13:27:50|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|11
1632230880000|2021-09-21 13:28:00|946.5|941.5|945.9|940.9|946.6|941.6|945.9|940.9|8
1632230890000|2021-09-21 13:28:10|945.8|940.8|945.9|940.9|946|941|945.8|940.8|8
1632230900000|2021-09-21 13:28:20|946|941|945.9|940.9|946|941|945.9|940.9|14
1632230910000|2021-09-21 13:28:30|946|941|946.2|941.2|946.3|941.3|945.9|940.9|9
1632230920000|2021-09-21 13:28:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1632230930000|2021-09-21 13:28:50|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|3
1632230940000|2021-09-21 13:29:00|945.4|940.4|945|940|945.6|940.6|944.8|939.8|10
1632230950000|2021-09-21 13:29:10|944.8|939.8|945.4|940.4|945.4|940.4|944.8|939.8|12
1632230960000|2021-09-21 13:29:20|945|940|944.2|939.2|945|940|943.8|938.8|18
1632230970000|2021-09-21 13:29:30|944.3|939.3|944.9|939.9|944.9|939.9|944.3|939.3|11
1632230980000|2021-09-21 13:29:40|944.7|939.7|944.7|939.7|944.8|939.8|944.5|939.5|6
1632230990000|2021-09-21 13:29:50|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|4
1632231000000|2021-09-21 13:30:00|944.8|939.8|945.2|940.2|945.3|940.3|944.8|939.8|11
1632231010000|2021-09-21 13:30:10|945.4|940.4|946|941|946|941|945.4|940.4|9
1632231020000|2021-09-21 13:30:20|946.1|941.1|945.2|940.2|946.1|941.1|945.1|940.1|30
1632231030000|2021-09-21 13:30:30|945.1|940.1|945.3|940.3|945.4|940.4|945.1|940.1|13
1632231040000|2021-09-21 13:30:40|945.4|940.4|945.3|940.3|945.4|940.4|945.1|940.1|4
1632231050000|2021-09-21 13:30:50|945.4|940.4|945.2|940.2|945.6|940.6|945.1|940.1|23
1632231060000|2021-09-21 13:31:00|945.3|940.3|945.7|940.7|945.9|940.9|945|940|14
1632231070000|2021-09-21 13:31:10|945.5|940.5|945.6|940.6|946|941|945.2|940.2|16
1632231080000|2021-09-21 13:31:20|945.7|940.7|945.8|940.8|945.9|940.9|945.5|940.5|15
1632231090000|2021-09-21 13:31:30|945.7|940.7|945.9|940.9|946.4|941.4|945.7|940.7|31
1632231100000|2021-09-21 13:31:40|946|941|946.3|941.3|946.5|941.5|945.9|940.9|18
1632231110000|2021-09-21 13:31:50|946.4|941.4|945.8|940.8|946.4|941.4|945.7|940.7|6
1632231120000|2021-09-21 13:32:00|945.7|940.7|945.9|940.9|946|941|945.2|940.2|23
1632231130000|2021-09-21 13:32:10|946|941|946.3|941.3|946.3|941.3|945.9|940.9|8
1632231140000|2021-09-21 13:32:20|946.4|941.4|946.3|941.3|946.4|941.4|945.6|940.6|18
1632231150000|2021-09-21 13:32:30|946.4|941.4|946.3|941.3|946.7|941.7|946.3|941.3|25
1632231160000|2021-09-21 13:32:40|946.4|941.4|946.2|941.2|946.4|941.4|946.1|941.1|17
1632231170000|2021-09-21 13:32:50|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|15
1632231180000|2021-09-21 13:33:00|946.2|941.2|946.5|941.5|946.6|941.6|946.2|941.2|12
1632231190000|2021-09-21 13:33:10|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1632231200000|2021-09-21 13:33:20|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|15
1632231210000|2021-09-21 13:33:30|945.9|940.9|945.9|940.9|946.2|941.2|945.8|940.8|19
1632231220000|2021-09-21 13:33:40|945.7|940.7|945.2|940.2|945.7|940.7|944.7|939.7|18
1632231230000|2021-09-21 13:33:50|945.3|940.3|945.7|940.7|945.8|940.8|945.1|940.1|19
1632231240000|2021-09-21 13:34:00|945.8|940.8|946.2|941.2|946.2|941.2|945.7|940.7|14
1632231250000|2021-09-21 13:34:10|946.1|941.1|945.4|940.4|946.1|941.1|945.4|940.4|11
1632231260000|2021-09-21 13:34:20|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|2
1632231270000|2021-09-21 13:34:30|945.6|940.6|945.7|940.7|946.3|941.3|945.5|940.5|12
1632231280000|2021-09-21 13:34:40|945.8|940.8|945.5|940.5|946|941|945.5|940.5|15
1632231290000|2021-09-21 13:34:50|945.9|940.9|946.2|941.2|946.2|941.2|945.7|940.7|22
1632231300000|2021-09-21 13:35:00|946.3|941.3|946.4|941.4|946.8|941.8|946.1|941.1|21
1632231310000|2021-09-21 13:35:10|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|11
1632231320000|2021-09-21 13:35:20|946.2|941.2|945.7|940.7|946.3|941.3|945.6|940.6|13
1632231330000|2021-09-21 13:35:30|945.9|940.9|945.9|940.9|945.9|940.9|945.6|940.6|18
1632231340000|2021-09-21 13:35:40|946|941|946.3|941.3|946.3|941.3|946|941|18
1632231350000|2021-09-21 13:35:50|946.5|941.5|946.3|941.3|946.6|941.6|946.2|941.2|13
1632231360000|2021-09-21 13:36:00|946.2|941.2|946.4|941.4|946.6|941.6|945.7|940.7|20
1632231370000|2021-09-21 13:36:10|946.2|941.2|946.4|941.4|946.4|941.4|946|941|19
1632231380000|2021-09-21 13:36:20|946.3|941.3|946.3|941.3|946.9|941.9|946.3|941.3|14
1632231390000|2021-09-21 13:36:30|946.4|941.4|946.3|941.3|946.4|941.4|945.8|940.8|15
1632231400000|2021-09-21 13:36:40|946.5|941.5|946.9|941.9|946.9|941.9|946.4|941.4|13
1632231410000|2021-09-21 13:36:50|947.2|942.2|947.1|942.1|947.3|942.3|946.9|941.9|12
1632231420000|2021-09-21 13:37:00|947.2|942.2|948|943|948.1|943.1|947.2|942.2|17
1632231430000|2021-09-21 13:37:10|948.1|943.1|947.9|942.9|948.1|943.1|947.8|942.8|13
1632231440000|2021-09-21 13:37:20|948|943|948.5|943.5|948.6|943.6|947.9|942.9|18
1632231450000|2021-09-21 13:37:30|948.6|943.6|948.9|943.9|948.9|943.9|948.4|943.4|14
1632231460000|2021-09-21 13:37:40|948.8|943.8|948.8|943.8|948.9|943.9|948.4|943.4|18
1632231470000|2021-09-21 13:37:50|949|944|948.7|943.7|949.1|944.1|948.7|943.7|6
1632231480000|2021-09-21 13:38:00|948.5|943.5|948.4|943.4|948.8|943.8|948.2|943.2|21
1632231490000|2021-09-21 13:38:10|948.5|943.5|948.8|943.8|948.8|943.8|948.5|943.5|16
1632231500000|2021-09-21 13:38:20|948.9|943.9|949.3|944.3|949.3|944.3|948.7|943.7|17
1632231510000|2021-09-21 13:38:30|949.4|944.4|949|944|949.4|944.4|949|944|15
1632231520000|2021-09-21 13:38:40|949.1|944.1|949.5|944.5|949.5|944.5|949|944|26
1632231530000|2021-09-21 13:38:50|949.7|944.7|949.4|944.4|949.7|944.7|949.4|944.4|13
1632231540000|2021-09-21 13:39:00|949.5|944.5|949.4|944.4|949.6|944.6|949.4|944.4|10
1632231550000|2021-09-21 13:39:10|949.3|944.3|949.7|944.7|949.7|944.7|949.3|944.3|11
1632231560000|2021-09-21 13:39:20|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|4
1632231570000|2021-09-21 13:39:30|949.4|944.4|949.4|944.4|949.6|944.6|949.3|944.3|8
1632231580000|2021-09-21 13:39:40|949.3|944.3|948.5|943.5|949.3|944.3|948.5|943.5|19
1632231590000|2021-09-21 13:39:50|948.6|943.6|948|943|948.6|943.6|948|943|12
1632231600000|2021-09-21 13:40:00|947.7|942.7|946.1|941.1|947.9|942.9|945.9|940.9|24
1632231610000|2021-09-21 13:40:10|946.2|941.2|946.9|941.9|946.9|941.9|946.2|941.2|13
1632231620000|2021-09-21 13:40:20|947|942|946.7|941.7|947|942|946.4|941.4|17
1632231630000|2021-09-21 13:40:30|946.8|941.8|947|942|947.4|942.4|946.8|941.8|12
1632231640000|2021-09-21 13:40:40|946.9|941.9|947.3|942.3|947.3|942.3|946.9|941.9|22
1632231650000|2021-09-21 13:40:50|947.4|942.4|947.2|942.2|947.5|942.5|947.2|942.2|9
1632231660000|2021-09-21 13:41:00|947.4|942.4|947.6|942.6|947.8|942.8|947.4|942.4|10
1632231670000|2021-09-21 13:41:10|947.4|942.4|947.8|942.8|947.8|942.8|947.4|942.4|9
1632231680000|2021-09-21 13:41:20|947.9|942.9|947.7|942.7|948.2|943.2|947.7|942.7|14
1632231690000|2021-09-21 13:41:30|947.5|942.5|947.6|942.6|947.7|942.7|947.5|942.5|9
1632231700000|2021-09-21 13:41:40|947.4|942.4|947.1|942.1|947.4|942.4|947|942|7
1632231710000|2021-09-21 13:41:50|947.9|942.9|948.5|943.5|948.5|943.5|947.8|942.8|10
1632231720000|2021-09-21 13:42:00|948.4|943.4|948.2|943.2|948.5|943.5|947.8|942.8|12
1632231730000|2021-09-21 13:42:10|948.1|943.1|948.4|943.4|948.4|943.4|947.8|942.8|10
1632231740000|2021-09-21 13:42:20|948.6|943.6|948.5|943.5|948.6|943.6|948.4|943.4|14
1632231750000|2021-09-21 13:42:30|948.3|943.3|948.4|943.4|948.6|943.6|948.3|943.3|7
1632231760000|2021-09-21 13:42:40|948.3|943.3|948.3|943.3|948.4|943.4|948.2|943.2|10
1632231770000|2021-09-21 13:42:50|948.4|943.4|948.4|943.4|948.5|943.5|948.3|943.3|7
1632231780000|2021-09-21 13:43:00|948.5|943.5|948.5|943.5|948.5|943.5|948.2|943.2|9
1632231790000|2021-09-21 13:43:10|948.4|943.4|947|942|948.4|943.4|946.8|941.8|17
1632231800000|2021-09-21 13:43:20|946.9|941.9|946.6|941.6|947|942|946.6|941.6|9
1632231810000|2021-09-21 13:43:30|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|8
1632231820000|2021-09-21 13:43:40|946.7|941.7|946.2|941.2|946.7|941.7|946.2|941.2|5
1632231830000|2021-09-21 13:43:50|946.3|941.3|945.9|940.9|946.3|941.3|945.9|940.9|5
1632231840000|2021-09-21 13:44:00|945.7|940.7|945.8|940.8|946.2|941.2|945.7|940.7|15
1632231850000|2021-09-21 13:44:10|945.6|940.6|945.5|940.5|945.7|940.7|945.4|940.4|10
1632231860000|2021-09-21 13:44:20|945.4|940.4|944.9|939.9|945.4|940.4|944.9|939.9|13
1632231870000|2021-09-21 13:44:30|945|940|945.8|940.8|946|941|945|940|12
1632231880000|2021-09-21 13:44:40|945.5|940.5|945.7|940.7|945.8|940.8|945.5|940.5|17
1632231890000|2021-09-21 13:44:50|945.5|940.5|944.6|939.6|945.7|940.7|944.6|939.6|10
1632231900000|2021-09-21 13:45:00|944.8|939.8|944.9|939.9|945.4|940.4|944.3|939.3|15
1632231910000|2021-09-21 13:45:10|945|940|945|940|945.1|940.1|944.7|939.7|14
1632231920000|2021-09-21 13:45:20|945.1|940.1|946.3|941.3|946.7|941.7|945.1|940.1|21
1632231930000|2021-09-21 13:45:30|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|7
1632231940000|2021-09-21 13:45:40|946.6|941.6|946.9|941.9|946.9|941.9|946.5|941.5|11
1632231950000|2021-09-21 13:45:50|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|3
1632231960000|2021-09-21 13:46:00|946.7|941.7|946.6|941.6|946.9|941.9|946.6|941.6|8
1632231970000|2021-09-21 13:46:10|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|12
1632231980000|2021-09-21 13:46:20|946.8|941.8|946.7|941.7|946.9|941.9|946.6|941.6|14
1632231990000|2021-09-21 13:46:30|946.8|941.8|947.6|942.6|947.6|942.6|946.8|941.8|9
1632232000000|2021-09-21 13:46:40|947.4|942.4|946.9|941.9|947.5|942.5|946.9|941.9|8
1632232010000|2021-09-21 13:46:50|947|942|946.9|941.9|947|942|946.8|941.8|4
1632232020000|2021-09-21 13:47:00|947.1|942.1|947.4|942.4|947.5|942.5|946.8|941.8|20
1632232030000|2021-09-21 13:47:10|947.3|942.3|947.7|942.7|947.7|942.7|947.3|942.3|9
1632232040000|2021-09-21 13:47:20|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|13
1632232050000|2021-09-21 13:47:30|948|943|948.2|943.2|948.7|943.7|947.9|942.9|18
1632232060000|2021-09-21 13:47:40|948.3|943.3|948.4|943.4|948.4|943.4|948|943|15
1632232070000|2021-09-21 13:47:50|948.5|943.5|948.7|943.7|948.7|943.7|948.4|943.4|7
1632232080000|2021-09-21 13:48:00|948.6|943.6|948.7|943.7|948.8|943.8|948.4|943.4|21
1632232090000|2021-09-21 13:48:10|948.8|943.8|949|944|949.2|944.2|948.8|943.8|7
1632232100000|2021-09-21 13:48:20|948.9|943.9|948.6|943.6|948.9|943.9|948.6|943.6|13
1632232110000|2021-09-21 13:48:30|948.7|943.7|948.7|943.7|948.7|943.7|948.4|943.4|7
1632232120000|2021-09-21 13:48:40|948.8|943.8|948.6|943.6|948.9|943.9|948.5|943.5|10
1632232130000|2021-09-21 13:48:50|948.1|943.1|948.5|943.5|948.7|943.7|948.1|943.1|10
1632232140000|2021-09-21 13:49:00|948.6|943.6|948.9|943.9|949|944|948.6|943.6|9
1632232150000|2021-09-21 13:49:10|948.8|943.8|949.2|944.2|949.2|944.2|948.7|943.7|13
1632232160000|2021-09-21 13:49:20|949.1|944.1|948.8|943.8|949.2|944.2|948.8|943.8|8
1632232170000|2021-09-21 13:49:30|948.9|943.9|948.5|943.5|948.9|943.9|948.5|943.5|5
1632232180000|2021-09-21 13:49:40|948.4|943.4|948.3|943.3|948.4|943.4|948.1|943.1|8
1632232190000|2021-09-21 13:49:50|948.4|943.4|947.9|942.9|948.4|943.4|947.9|942.9|7
1632232200000|2021-09-21 13:50:00|946.3|941.3|946.6|941.6|946.6|941.6|945.9|940.9|19
1632232210000|2021-09-21 13:50:10|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|15
1632232220000|2021-09-21 13:50:20|947|942|947|942|947|942|947|942|1
1632232230000|2021-09-21 13:50:30|947.3|942.3|947.5|942.5|947.6|942.6|947.3|942.3|13
1632232240000|2021-09-21 13:50:40|947.6|942.6|948|943|948|943|947.5|942.5|10
1632232250000|2021-09-21 13:50:50|947.3|942.3|947.3|942.3|947.4|942.4|946|941|19
1632232260000|2021-09-21 13:51:00|947.2|942.2|947.3|942.3|947.4|942.4|947|942|13
1632232270000|2021-09-21 13:51:10|947.4|942.4|946.6|941.6|947.5|942.5|946.6|941.6|6
1632232280000|2021-09-21 13:51:20|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|7
1632232290000|2021-09-21 13:51:30|946.6|941.6|947|942|947.1|942.1|946.4|941.4|19
1632232300000|2021-09-21 13:51:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1632232310000|2021-09-21 13:51:50|947.1|942.1|946.7|941.7|947.1|942.1|946.7|941.7|3
1632232320000|2021-09-21 13:52:00|946.8|941.8|946.9|941.9|947.1|942.1|946.7|941.7|15
1632232330000|2021-09-21 13:52:10|947|942|946.2|941.2|947|942|946.1|941.1|6
1632232340000|2021-09-21 13:52:20|946.3|941.3|946.6|941.6|946.6|941.6|946.2|941.2|16
1632232350000|2021-09-21 13:52:30|946.8|941.8|946.4|941.4|947|942|946.3|941.3|16
1632232360000|2021-09-21 13:52:40|946.5|941.5|946.7|941.7|946.8|941.8|946.4|941.4|9
1632232370000|2021-09-21 13:52:50|946.8|941.8|947.3|942.3|947.3|942.3|946.7|941.7|11
1632232380000|2021-09-21 13:53:00|947.6|942.6|948|943|948|943|947.5|942.5|8
1632232390000|2021-09-21 13:53:10|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|3
1632232400000|2021-09-21 13:53:20|948.4|943.4|948.7|943.7|948.8|943.8|948.4|943.4|6
1632232410000|2021-09-21 13:53:30|948.6|943.6|948.9|943.9|949|944|948.4|943.4|11
1632232420000|2021-09-21 13:53:40|949|944|949.2|944.2|949.2|944.2|949|944|13
1632232430000|2021-09-21 13:53:50|949.3|944.3|949.8|944.8|949.8|944.8|949.3|944.3|4
1632232440000|2021-09-21 13:54:00|949.9|944.9|949.4|944.4|950.1|945.1|949.1|944.1|12
1632232450000|2021-09-21 13:54:10|949.3|944.3|948.1|943.1|949.3|944.3|947.9|942.9|13
1632232460000|2021-09-21 13:54:20|947.9|942.9|948.3|943.3|948.4|943.4|947.9|942.9|6
1632232470000|2021-09-21 13:54:30|948.4|943.4|948.7|943.7|948.9|943.9|948.4|943.4|6
1632232480000|2021-09-21 13:54:40|948.8|943.8|949|944|949|944|948.6|943.6|13
1632232490000|2021-09-21 13:54:50|948.9|943.9|949.3|944.3|949.3|944.3|948.9|943.9|11
1632232500000|2021-09-21 13:55:00|949.2|944.2|949.5|944.5|949.5|944.5|949.2|944.2|7
1632232510000|2021-09-21 13:55:10|949.6|944.6|950.2|945.2|950.2|945.2|949.6|944.6|12
1632232520000|2021-09-21 13:55:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1632232530000|2021-09-21 13:55:30|950.2|945.2|949.8|944.8|950.7|945.7|949.8|944.8|21
1632232540000|2021-09-21 13:55:40|949.9|944.9|950.1|945.1|950.1|945.1|949.8|944.8|12
1632232560000|2021-09-21 13:56:00|949.8|944.8|949.7|944.7|950|945|949.6|944.6|12
1632232570000|2021-09-21 13:56:10|949.8|944.8|950.3|945.3|950.3|945.3|949.8|944.8|7
1632232580000|2021-09-21 13:56:20|950.4|945.4|949.7|944.7|950.7|945.7|949.7|944.7|14
1632232590000|2021-09-21 13:56:30|949.3|944.3|949.1|944.1|949.3|944.3|948.9|943.9|13
1632232600000|2021-09-21 13:56:40|949.2|944.2|949.7|944.7|949.7|944.7|949|944|17
1632232610000|2021-09-21 13:56:50|949.8|944.8|949.5|944.5|949.9|944.9|949.5|944.5|16
1632232620000|2021-09-21 13:57:00|949.6|944.6|949.3|944.3|949.6|944.6|949.1|944.1|17
1632232630000|2021-09-21 13:57:10|949.2|944.2|949.3|944.3|949.6|944.6|949|944|21
1632232640000|2021-09-21 13:57:20|949.4|944.4|949.8|944.8|949.8|944.8|949.3|944.3|15
1632232650000|2021-09-21 13:57:30|949.4|944.4|949.5|944.5|949.7|944.7|949.2|944.2|18
1632232660000|2021-09-21 13:57:40|949.6|944.6|949.9|944.9|950.1|945.1|949.5|944.5|16
1632232670000|2021-09-21 13:57:50|950|945|950.1|945.1|950.1|945.1|949.9|944.9|8
1632232680000|2021-09-21 13:58:00|950.4|945.4|951.3|946.3|951.6|946.6|950.4|945.4|17
1632232690000|2021-09-21 13:58:10|951.2|946.2|951|946|951.4|946.4|950.9|945.9|15
1632232700000|2021-09-21 13:58:20|950.9|945.9|951.3|946.3|951.3|946.3|950.9|945.9|23
1632232710000|2021-09-21 13:58:30|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|18
1632232720000|2021-09-21 13:58:40|951|946|950.9|945.9|951.2|946.2|950.8|945.8|11
1632232730000|2021-09-21 13:58:50|951|946|951.2|946.2|951.2|946.2|950.9|945.9|19
1632232740000|2021-09-21 13:59:00|950.7|945.7|950.6|945.6|950.9|945.9|950.5|945.5|18
1632232750000|2021-09-21 13:59:10|950.7|945.7|950.8|945.8|950.9|945.9|950.7|945.7|6
1632232760000|2021-09-21 13:59:20|950.9|945.9|951.3|946.3|951.3|946.3|950.8|945.8|13
1632232770000|2021-09-21 13:59:30|951.2|946.2|951.1|946.1|951.3|946.3|950.7|945.7|14
1632232780000|2021-09-21 13:59:40|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1632232790000|2021-09-21 13:59:50|951.2|946.2|951|946|951.2|946.2|951|946|5
1632232800000|2021-09-21 14:00:00|951.2|946.2|953.1|948.1|953.1|948.1|951.2|946.2|31
1632232810000|2021-09-21 14:00:10|953.2|948.2|951.8|946.8|953.2|948.2|951.8|946.8|20
1632232820000|2021-09-21 14:00:20|952.1|947.1|951.9|946.9|952.5|947.5|951.9|946.9|25
1632232830000|2021-09-21 14:00:30|952|947|951.9|946.9|952.2|947.2|951.8|946.8|25
1632232840000|2021-09-21 14:00:40|951.8|946.8|952.2|947.2|952.2|947.2|951.8|946.8|17
1632232850000|2021-09-21 14:00:50|952.1|947.1|952.3|947.3|952.4|947.4|951.9|946.9|18
1632232860000|2021-09-21 14:01:00|952.4|947.4|952.7|947.7|952.8|947.8|952.3|947.3|23
1632232870000|2021-09-21 14:01:10|952.6|947.6|952.2|947.2|952.7|947.7|952.2|947.2|23
1632232880000|2021-09-21 14:01:20|952.3|947.3|952.1|947.1|952.5|947.5|952|947|9
1632232890000|2021-09-21 14:01:30|952|947|951.9|946.9|952.2|947.2|951.8|946.8|18
1632232900000|2021-09-21 14:01:40|951.8|946.8|951.3|946.3|951.8|946.8|951.2|946.2|12
1632232910000|2021-09-21 14:01:50|951.4|946.4|951.4|946.4|951.5|946.5|951.3|946.3|14
1632232920000|2021-09-21 14:02:00|951.5|946.5|952.1|947.1|952.1|947.1|951.4|946.4|16
1632232930000|2021-09-21 14:02:10|951.9|946.9|952.2|947.2|952.2|947.2|951.8|946.8|29
1632232940000|2021-09-21 14:02:20|952.1|947.1|952.2|947.2|952.3|947.3|951.9|946.9|28
1632232950000|2021-09-21 14:02:30|952.3|947.3|953.1|948.1|953.1|948.1|952.3|947.3|14
1632232960000|2021-09-21 14:02:40|953|948|953.4|948.4|953.4|948.4|953|948|14
1632232970000|2021-09-21 14:02:50|953.3|948.3|953.7|948.7|953.8|948.8|953.3|948.3|9
1632232980000|2021-09-21 14:03:00|953.6|948.6|954|949|954.1|949.1|953.6|948.6|14
1632232990000|2021-09-21 14:03:10|954.1|949.1|953.9|948.9|954.2|949.2|953.8|948.8|10
1632233000000|2021-09-21 14:03:20|953.8|948.8|953.9|948.9|953.9|948.9|953.7|948.7|4
1632233010000|2021-09-21 14:03:30|954|949|954.2|949.2|954.2|949.2|953.9|948.9|13
1632233020000|2021-09-21 14:03:40|954.1|949.1|954.1|949.1|954.2|949.2|953.8|948.8|12
1632233030000|2021-09-21 14:03:50|954|949|954.3|949.3|954.3|949.3|953.8|948.8|18
1632233040000|2021-09-21 14:04:00|953.9|948.9|954.7|949.7|954.8|949.8|953.9|948.9|22
1632233050000|2021-09-21 14:04:10|954.6|949.6|954.1|949.1|954.7|949.7|954.1|949.1|14
1632233060000|2021-09-21 14:04:20|954.3|949.3|954|949|954.3|949.3|953.9|948.9|14
1632233070000|2021-09-21 14:04:30|954.1|949.1|954.1|949.1|954.2|949.2|953.9|948.9|7
1632233080000|2021-09-21 14:04:40|954.2|949.2|954.5|949.5|954.6|949.6|954.2|949.2|12
1632233090000|2021-09-21 14:04:50|954.4|949.4|954.3|949.3|954.6|949.6|954.3|949.3|16
1632233100000|2021-09-21 14:05:00|954.4|949.4|954.4|949.4|954.8|949.8|954.3|949.3|21
1632233110000|2021-09-21 14:05:10|954.5|949.5|954.3|949.3|954.5|949.5|954|949|17
1632233120000|2021-09-21 14:05:20|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1632233130000|2021-09-21 14:05:30|954.3|949.3|955.1|950.1|955.2|950.2|954.2|949.2|21
1632233140000|2021-09-21 14:05:40|955.2|950.2|954.6|949.6|955.2|950.2|954.1|949.1|12
1632233150000|2021-09-21 14:05:50|954.7|949.7|955|950|955|950|954.6|949.6|10
1632233160000|2021-09-21 14:06:00|954.9|949.9|954.9|949.9|955|950|954.5|949.5|14
1632233170000|2021-09-21 14:06:10|954.8|949.8|954.6|949.6|955|950|954.5|949.5|18
1632233180000|2021-09-21 14:06:20|954.7|949.7|954.1|949.1|954.7|949.7|954.1|949.1|10
1632233190000|2021-09-21 14:06:30|954.2|949.2|954.7|949.7|955|950|954.1|949.1|16
1632233200000|2021-09-21 14:06:40|954.5|949.5|954.2|949.2|954.6|949.6|954.2|949.2|9
1632233210000|2021-09-21 14:06:50|954.3|949.3|954.2|949.2|954.3|949.3|954.1|949.1|13
1632233220000|2021-09-21 14:07:00|954.3|949.3|954.5|949.5|954.6|949.6|954.2|949.2|19
1632233230000|2021-09-21 14:07:10|954.4|949.4|954.3|949.3|954.5|949.5|954.1|949.1|20
1632233240000|2021-09-21 14:07:20|954.4|949.4|954.2|949.2|954.5|949.5|954.1|949.1|10
1632233250000|2021-09-21 14:07:30|954.3|949.3|954.4|949.4|954.7|949.7|954.1|949.1|9
1632233260000|2021-09-21 14:07:40|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|9
1632233270000|2021-09-21 14:07:50|954.5|949.5|954.8|949.8|954.8|949.8|954.5|949.5|8
1632233280000|2021-09-21 14:08:00|955|950|954.3|949.3|955.1|950.1|954.3|949.3|12
1632233290000|2021-09-21 14:08:10|954.2|949.2|954.3|949.3|954.4|949.4|954|949|12
1632233300000|2021-09-21 14:08:20|954.2|949.2|953.3|948.3|954.3|949.3|953.3|948.3|18
1632233310000|2021-09-21 14:08:30|953.1|948.1|952|947|953.2|948.2|952|947|29
1632233320000|2021-09-21 14:08:40|952.2|947.2|952.4|947.4|952.4|947.4|951.8|946.8|15
1632233330000|2021-09-21 14:08:50|952.3|947.3|951.6|946.6|952.3|947.3|951.5|946.5|18
1632233340000|2021-09-21 14:09:00|951.5|946.5|949.4|932.6|951.5|946.5|949|932.2|13
1632233350000|2021-09-21 14:09:10|949.5|932.7|946.1|941.1|949.7|941.1|944|932.7|23
1632233360000|2021-09-21 14:09:20|946.2|941.2|943.5|938.5|946.6|941.6|943.4|938.4|34
1632233370000|2021-09-21 14:09:30|943.4|938.4|943.1|938.1|943.4|938.4|942.4|937.4|18
1632233380000|2021-09-21 14:09:40|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|5
1632233390000|2021-09-21 14:09:50|943.2|938.2|944.8|939.8|944.9|939.9|943.2|938.2|11
1632233400000|2021-09-21 14:10:00|943.6|938.6|945.8|940.8|945.8|940.8|943.6|938.6|16
1632233410000|2021-09-21 14:10:10|946|941|947.4|942.4|947.6|942.6|946|941|12
1632233420000|2021-09-21 14:10:20|948.1|943.1|948|943|948.5|943.5|948|943|17
1632233430000|2021-09-21 14:10:30|948.1|943.1|947.9|942.9|948.5|943.5|947.6|942.6|10
1632233440000|2021-09-21 14:10:40|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|10
1632233450000|2021-09-21 14:10:50|947.1|942.1|946.7|941.7|947.1|942.1|946.6|941.6|12
1632233460000|2021-09-21 14:11:00|946.9|941.9|946|941|946.9|941.9|945.8|940.8|18
1632233470000|2021-09-21 14:11:10|945.7|940.7|944.4|939.4|945.7|940.7|944.3|939.3|17
1632233480000|2021-09-21 14:11:20|944.5|939.5|944.5|939.5|944.5|939.5|943.9|938.9|14
1632233490000|2021-09-21 14:11:30|944.6|939.6|945.3|940.3|945.3|940.3|944.6|939.6|20
1632233500000|2021-09-21 14:11:40|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|7
1632233510000|2021-09-21 14:11:50|945.3|940.3|946.2|941.2|946.2|941.2|945.3|940.3|15
1632233520000|2021-09-21 14:12:00|946.3|941.3|946.4|941.4|946.9|941.9|946.3|941.3|11
1632233530000|2021-09-21 14:12:10|946.5|941.5|945.6|940.6|946.5|941.5|945.6|940.6|5
1632233540000|2021-09-21 14:12:20|945.4|940.4|944.8|939.8|945.5|940.5|944.8|939.8|10
1632233550000|2021-09-21 14:12:30|944.7|939.7|944.4|939.4|944.7|939.7|944.3|939.3|14
1632233560000|2021-09-21 14:12:40|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|5
1632233570000|2021-09-21 14:12:50|944.3|939.3|943|938|944.3|939.3|942.8|937.8|7
1632233580000|2021-09-21 14:13:00|943.2|938.2|942.7|937.7|943.3|938.3|942.6|937.6|6
1632233590000|2021-09-21 14:13:10|942.8|937.8|943.7|938.7|943.8|938.8|942.7|937.7|18
1632233600000|2021-09-21 14:13:20|943.8|938.8|943.3|938.3|944.3|939.3|943.3|938.3|14
1632233610000|2021-09-21 14:13:30|943.4|938.4|944|939|944|939|943.4|938.4|7
1632233620000|2021-09-21 14:13:40|944.1|939.1|944.6|939.6|944.6|939.6|944.1|939.1|4
1632233630000|2021-09-21 14:13:50|944.4|939.4|943.7|938.7|944.6|939.6|943.7|938.7|13
1632233640000|2021-09-21 14:14:00|943.8|938.8|944.3|939.3|944.3|939.3|943.4|938.4|13
1632233650000|2021-09-21 14:14:10|944.4|939.4|946.3|941.3|946.3|941.3|944.3|939.3|26
1632233660000|2021-09-21 14:14:20|946.2|941.2|948|943|948|943|946.2|941.2|19
1632233670000|2021-09-21 14:14:30|947.9|942.9|947.1|942.1|948.1|943.1|946.5|941.5|13
1632233680000|2021-09-21 14:14:40|947.2|942.2|947.1|942.1|947.4|942.4|946.8|941.8|15
1632233690000|2021-09-21 14:14:50|947.2|942.2|946.9|941.9|947.3|942.3|946.7|941.7|14
1632233700000|2021-09-21 14:15:00|947|942|946|941|947|942|945.8|940.8|11
1632233710000|2021-09-21 14:15:10|946.3|941.3|946.5|941.5|946.6|941.6|946.3|941.3|6
1632233720000|2021-09-21 14:15:20|946.6|941.6|947.6|942.6|947.7|942.7|946.6|941.6|10
1632233730000|2021-09-21 14:15:30|948.1|943.1|947.5|942.5|948.2|943.2|947.5|942.5|9
1632233740000|2021-09-21 14:15:40|947.6|942.6|947.8|942.8|947.9|942.9|947.5|942.5|8
1632233750000|2021-09-21 14:15:50|947.7|942.7|947.4|942.4|947.9|942.9|947.3|942.3|14
1632233760000|2021-09-21 14:16:00|947.5|942.5|947.9|942.9|947.9|942.9|947.4|942.4|7
1632233770000|2021-09-21 14:16:10|947.7|942.7|946.9|941.9|947.8|942.8|946.9|941.9|15
1632233780000|2021-09-21 14:16:20|947.1|942.1|947.6|942.6|947.6|942.6|947.1|942.1|4
1632233790000|2021-09-21 14:16:30|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1632233800000|2021-09-21 14:16:40|947.6|942.6|947|942|947.6|942.6|947|942|4
1632233810000|2021-09-21 14:16:50|946.9|941.9|947.4|942.4|947.5|942.5|946.5|941.5|12
1632233820000|2021-09-21 14:17:00|947.3|942.3|946.6|941.6|947.3|942.3|946.6|941.6|24
1632233830000|2021-09-21 14:17:10|946.8|941.8|946|941|946.9|941.9|945.9|940.9|12
1632233840000|2021-09-21 14:17:20|945.9|940.9|945.1|940.1|945.9|940.9|944.9|939.9|14
1632233850000|2021-09-21 14:17:30|945.2|940.2|945.9|940.9|945.9|940.9|945.2|940.2|11
1632233860000|2021-09-21 14:17:40|945.7|940.7|945.1|940.1|945.8|940.8|944.5|939.5|18
1632233870000|2021-09-21 14:17:50|945.2|940.2|945.2|940.2|945.3|940.3|945|940|16
1632233880000|2021-09-21 14:18:00|945.4|940.4|945.6|940.6|945.8|940.8|945.4|940.4|8
1632233890000|2021-09-21 14:18:10|945.5|940.5|945.1|940.1|945.5|940.5|945.1|940.1|5
1632233900000|2021-09-21 14:18:20|945|940|945.2|940.2|945.3|940.3|945|940|6
1632233910000|2021-09-21 14:18:30|945.3|940.3|945.7|940.7|945.7|940.7|945.2|940.2|11
1632233920000|2021-09-21 14:18:40|945.6|940.6|945.6|940.6|945.7|940.7|945.5|940.5|5
1632233930000|2021-09-21 14:18:50|945.5|940.5|944.4|939.4|945.5|940.5|944.3|939.3|21
1632233940000|2021-09-21 14:19:00|944.5|939.5|944.5|939.5|944.8|939.8|944.2|939.2|15
1632233950000|2021-09-21 14:19:10|944.4|939.4|944.7|939.7|944.7|939.7|944.2|939.2|9
1632233960000|2021-09-21 14:19:20|944.8|939.8|945.2|940.2|945.2|940.2|944.8|939.8|16
1632233970000|2021-09-21 14:19:30|945.1|940.1|944.5|939.5|945.3|940.3|944.5|939.5|20
1632233980000|2021-09-21 14:19:40|944.6|939.6|945|940|945|940|944.6|939.6|7
1632233990000|2021-09-21 14:19:50|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|8
1632234000000|2021-09-21 14:20:00|945.1|940.1|944.6|939.6|945.5|940.5|944.6|939.6|13
1632234010000|2021-09-21 14:20:10|944.7|939.7|944.1|939.1|944.7|939.7|944.1|939.1|6
1632234020000|2021-09-21 14:20:20|944.3|939.3|944.2|939.2|944.3|939.3|943.5|938.5|12
1632234030000|2021-09-21 14:20:30|944.3|939.3|945.4|940.4|945.4|940.4|944.3|939.3|11
1632234040000|2021-09-21 14:20:40|945|940|945.5|940.5|945.5|940.5|944.8|939.8|7
1632234050000|2021-09-21 14:20:50|945.6|940.6|944.6|939.6|945.6|940.6|944.5|939.5|13
1632234060000|2021-09-21 14:21:00|944.8|939.8|944.8|939.8|944.9|939.9|944.6|939.6|18
1632234070000|2021-09-21 14:21:10|944.7|939.7|944.8|939.8|944.9|939.9|944.6|939.6|10
1632234080000|2021-09-21 14:21:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1632234090000|2021-09-21 14:21:30|945.1|940.1|946.1|941.1|946.2|941.2|945.1|940.1|12
1632234100000|2021-09-21 14:21:40|946|941|946|941|946|941|946|941|1
1632234110000|2021-09-21 14:21:50|946.1|941.1|945.7|940.7|946.2|941.2|945.6|940.6|5
1632234120000|2021-09-21 14:22:00|945.8|940.8|946.9|941.9|946.9|941.9|945.8|940.8|8
1632234130000|2021-09-21 14:22:10|947|942|947.1|942.1|947.3|942.3|946.9|941.9|10
1632234140000|2021-09-21 14:22:20|947|942|946.4|941.4|947.1|942.1|946.4|941.4|7
1632234150000|2021-09-21 14:22:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1632234160000|2021-09-21 14:22:40|946.6|941.6|946.2|941.2|946.6|941.6|946.1|941.1|5
1632234170000|2021-09-21 14:22:50|946.4|941.4|946.8|941.8|946.8|941.8|946.4|941.4|7
1632234180000|2021-09-21 14:23:00|946.9|941.9|946.7|941.7|946.9|941.9|946.6|941.6|9
1632234190000|2021-09-21 14:23:10|946.8|941.8|946.1|941.1|946.8|941.8|946.1|941.1|12
1632234200000|2021-09-21 14:23:20|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|12
1632234210000|2021-09-21 14:23:30|945.6|940.6|945.7|940.7|945.7|940.7|945.4|940.4|10
1632234220000|2021-09-21 14:23:40|945.6|940.6|946|941|946|941|945.6|940.6|24
1632234230000|2021-09-21 14:23:50|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|9
1632234240000|2021-09-21 14:24:00|946.3|941.3|946.4|941.4|946.5|941.5|946|941|17
1632234250000|2021-09-21 14:24:10|946.5|941.5|947.6|942.6|948|943|946.4|941.4|15
1632234260000|2021-09-21 14:24:20|947.7|942.7|947.7|942.7|948.4|943.4|947.6|942.6|12
1632234270000|2021-09-21 14:24:30|947.9|942.9|948|943|948.1|943.1|947.7|942.7|8
1632234280000|2021-09-21 14:24:40|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|2
1632234290000|2021-09-21 14:24:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1632234300000|2021-09-21 14:25:00|948.5|943.5|948.5|943.5|949.1|944.1|948.5|943.5|16
1632234310000|2021-09-21 14:25:10|948.6|943.6|947.6|942.6|948.9|943.9|947.5|942.5|15
1632234320000|2021-09-21 14:25:20|947.7|942.7|947.3|942.3|947.7|942.7|947.3|942.3|18
1632234330000|2021-09-21 14:25:30|947.4|942.4|947.8|942.8|947.8|942.8|947.3|942.3|7
1632234340000|2021-09-21 14:25:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1632234350000|2021-09-21 14:25:50|947.6|942.6|947.6|942.6|947.7|942.7|947.5|942.5|11
1632234360000|2021-09-21 14:26:00|947.7|942.7|947.7|942.7|947.8|942.8|947.4|942.4|5
1632234370000|2021-09-21 14:26:10|947.6|942.6|947.6|942.6|947.8|942.8|947.6|942.6|4
1632234380000|2021-09-21 14:26:20|947.7|942.7|948.4|943.4|948.4|943.4|947.7|942.7|7
1632234390000|2021-09-21 14:26:30|948.5|943.5|949.2|944.2|949.2|944.2|948.4|943.4|11
1632234400000|2021-09-21 14:26:40|949.3|944.3|949.6|944.6|949.9|944.9|949.3|944.3|16
1632234410000|2021-09-21 14:26:50|949.3|944.3|949.6|944.6|949.7|944.7|949.3|944.3|8
1632234420000|2021-09-21 14:27:00|949.8|944.8|949.2|944.2|949.9|944.9|948.6|943.6|13
1632234430000|2021-09-21 14:27:10|949.5|944.5|949.7|944.7|949.7|944.7|949.5|944.5|23
1632234440000|2021-09-21 14:27:20|949.8|944.8|949.8|944.8|949.8|944.8|949.2|944.2|17
1632234450000|2021-09-21 14:27:30|949.7|944.7|949.4|944.4|949.8|944.8|949.4|944.4|5
1632234460000|2021-09-21 14:27:40|949.5|944.5|949.9|944.9|950|945|949.3|944.3|16
1632234470000|2021-09-21 14:27:50|949.8|944.8|949.1|944.1|949.8|944.8|949.1|944.1|13
1632234480000|2021-09-21 14:28:00|949|944|948.9|943.9|949|944|948.7|943.7|7
1632234490000|2021-09-21 14:28:10|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1632234500000|2021-09-21 14:28:20|948.7|943.7|947.9|942.9|948.7|943.7|947.9|942.9|11
1632234510000|2021-09-21 14:28:30|947.7|942.7|948.1|943.1|948.2|943.2|947.7|942.7|5
1632234520000|2021-09-21 14:28:40|948|943|947.9|942.9|948|943|947.8|942.8|6
1632234530000|2021-09-21 14:28:50|947.8|942.8|948|943|948.1|943.1|947.4|942.4|13
1632234540000|2021-09-21 14:29:00|948.1|943.1|948|943|948.1|943.1|947.9|942.9|8
1632234550000|2021-09-21 14:29:10|947.9|942.9|948.2|943.2|948.2|943.2|947.8|942.8|9
1632234560000|2021-09-21 14:29:20|948.3|943.3|948.6|943.6|948.6|943.6|948.2|943.2|6
1632234570000|2021-09-21 14:29:30|948.7|943.7|948.3|943.3|948.9|943.9|948.3|943.3|6
1632234580000|2021-09-21 14:29:40|948.2|943.2|948|943|948.3|943.3|948|943|5
1632234590000|2021-09-21 14:29:50|947.9|942.9|947.8|942.8|947.9|942.9|947.7|942.7|7
1632234600000|2021-09-21 14:30:00|947.9|942.9|947.8|942.8|948.2|943.2|947.8|942.8|12
1632234610000|2021-09-21 14:30:10|947.7|942.7|946.5|941.5|947.7|942.7|946.5|941.5|7
1632234620000|2021-09-21 14:30:20|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|6
1632234630000|2021-09-21 14:30:30|946.7|941.7|947.4|942.4|947.5|942.5|946.7|941.7|8
1632234640000|2021-09-21 14:30:40|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|3
1632234650000|2021-09-21 14:30:50|947.2|942.2|947|942|947.2|942.2|947|942|3
1632234660000|2021-09-21 14:31:00|946.9|941.9|946.4|941.4|947|942|946.1|941.1|10
1632234670000|2021-09-21 14:31:10|946.5|941.5|946.7|941.7|946.7|941.7|946.4|941.4|9
1632234680000|2021-09-21 14:31:20|946.8|941.8|947.1|942.1|947.1|942.1|946.6|941.6|13
1632234690000|2021-09-21 14:31:30|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|4
1632234700000|2021-09-21 14:31:40|947.6|942.6|947.7|942.7|947.7|942.7|947.5|942.5|4
1632234710000|2021-09-21 14:31:50|947.6|942.6|947.5|942.5|947.6|942.6|947.4|942.4|3
1632234720000|2021-09-21 14:32:00|947.4|942.4|946.7|941.7|947.5|942.5|946.7|941.7|4
1632234730000|2021-09-21 14:32:10|946.8|941.8|946.4|941.4|946.8|941.8|946.4|941.4|6
1632234740000|2021-09-21 14:32:20|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|7
1632234750000|2021-09-21 14:32:30|946.6|941.6|945.9|940.9|946.6|941.6|945.9|940.9|7
1632234760000|2021-09-21 14:32:40|946|941|946.1|941.1|946.1|941.1|946|941|12
1632234770000|2021-09-21 14:32:50|945.8|940.8|945.5|940.5|945.9|940.9|945.5|940.5|8
1632234780000|2021-09-21 14:33:00|945.8|940.8|946.4|941.4|946.4|941.4|945.8|940.8|5
1632234790000|2021-09-21 14:33:10|946.5|941.5|945.5|940.5|946.6|941.6|945.5|940.5|11
1632234800000|2021-09-21 14:33:20|945.8|940.8|946|941|946|941|945.8|940.8|3
1632234810000|2021-09-21 14:33:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1632234820000|2021-09-21 14:33:40|945.7|940.7|945|940|945.7|940.7|945|940|5
1632234830000|2021-09-21 14:33:50|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|10
1632234840000|2021-09-21 14:34:00|945.6|940.6|945.7|940.7|946|941|945.6|940.6|10
1632234850000|2021-09-21 14:34:10|945.9|940.9|945.4|940.4|946|941|945.3|940.3|12
1632234860000|2021-09-21 14:34:20|945.3|940.3|945.1|940.1|945.6|940.6|945|940|26
1632234870000|2021-09-21 14:34:30|945|940|945|940|945|940|944.7|939.7|5
1632234880000|2021-09-21 14:34:40|944.9|939.9|945.5|940.5|945.6|940.6|944.9|939.9|15
1632234890000|2021-09-21 14:34:50|945.6|940.6|945.2|940.2|945.6|940.6|945.2|940.2|13
1632234900000|2021-09-21 14:35:00|945.1|940.1|946.3|941.3|946.3|941.3|945.1|940.1|8
1632234910000|2021-09-21 14:35:10|946.5|941.5|946.9|941.9|946.9|941.9|946.5|941.5|2
1632234920000|2021-09-21 14:35:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1632234930000|2021-09-21 14:35:30|947|942|947.5|942.5|947.6|942.6|947|942|10
1632234940000|2021-09-21 14:35:40|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|5
1632234950000|2021-09-21 14:35:50|946.2|941.2|945.6|940.6|946.2|941.2|945.6|940.6|16
1632234960000|2021-09-21 14:36:00|945.5|940.5|945.6|940.6|945.7|940.7|945.5|940.5|10
1632234970000|2021-09-21 14:36:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|10
1632234980000|2021-09-21 14:36:20|945.7|940.7|945.5|940.5|945.8|940.8|945.4|940.4|16
1632234990000|2021-09-21 14:36:30|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|3
1632235000000|2021-09-21 14:36:40|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1632235010000|2021-09-21 14:36:50|945.6|940.6|946.2|941.2|946.5|941.5|945.6|940.6|14
1632235020000|2021-09-21 14:37:00|946.1|941.1|946|941|946.1|941.1|945.8|940.8|9
1632235030000|2021-09-21 14:37:10|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|7
1632235040000|2021-09-21 14:37:20|946.3|941.3|945.9|940.9|946.8|941.8|945.8|940.8|16
1632235050000|2021-09-21 14:37:30|945.7|940.7|945.1|940.1|945.7|940.7|945.1|940.1|2
1632235060000|2021-09-21 14:37:40|945|940|945.4|940.4|945.4|940.4|944.9|939.9|6
1632235070000|2021-09-21 14:37:50|945.6|940.6|945.4|940.4|945.7|940.7|945.3|940.3|10
1632235080000|2021-09-21 14:38:00|945.5|940.5|945.7|940.7|945.8|940.8|945.4|940.4|6
1632235090000|2021-09-21 14:38:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1632235100000|2021-09-21 14:38:20|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1632235110000|2021-09-21 14:38:30|946.1|941.1|945.8|940.8|946.4|941.4|945.8|940.8|14
1632235120000|2021-09-21 14:38:40|945.6|940.6|946.1|941.1|946.1|941.1|945.3|940.3|18
1632235130000|2021-09-21 14:38:50|946|941|946.1|941.1|946.1|941.1|945.8|940.8|6
1632235140000|2021-09-21 14:39:00|946.8|941.8|946.7|941.7|946.8|941.8|946.5|941.5|12
1632235150000|2021-09-21 14:39:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1632235160000|2021-09-21 14:39:20|946.5|941.5|946.6|941.6|946.7|941.7|946.5|941.5|10
1632235170000|2021-09-21 14:39:30|946.8|941.8|947.3|942.3|947.5|942.5|946.8|941.8|13
1632235180000|2021-09-21 14:39:40|947.2|942.2|947.5|942.5|947.5|942.5|947.1|942.1|11
1632235190000|2021-09-21 14:39:50|947.8|942.8|948.1|943.1|948.1|943.1|947.8|942.8|2
1632235200000|2021-09-21 14:40:00|948.4|943.4|949.3|944.3|949.3|944.3|948.3|943.3|11
1632235210000|2021-09-21 14:40:10|949.1|944.1|949.2|944.2|949.3|944.3|948.8|943.8|12
1632235220000|2021-09-21 14:40:20|949.1|944.1|949|944|949.1|944.1|949|944|4
1632235230000|2021-09-21 14:40:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1632235240000|2021-09-21 14:40:40|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|5
1632235250000|2021-09-21 14:40:50|949.1|944.1|949.1|944.1|949.1|944.1|948.8|943.8|7
1632235260000|2021-09-21 14:41:00|949|944|948.5|943.5|949.1|944.1|948.5|943.5|5
1632235270000|2021-09-21 14:41:10|948.3|943.3|948.9|943.9|949.1|944.1|948.3|943.3|16
1632235280000|2021-09-21 14:41:20|949|944|948.9|943.9|949|944|948.8|943.8|4
1632235290000|2021-09-21 14:41:30|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1632235300000|2021-09-21 14:41:40|949|944|949.1|944.1|949.3|944.3|948.9|943.9|11
1632235310000|2021-09-21 14:41:50|949.2|944.2|949.5|944.5|949.5|944.5|949|944|14
1632235320000|2021-09-21 14:42:00|949.4|944.4|949.9|944.9|949.9|944.9|949.4|944.4|11
1632235330000|2021-09-21 14:42:10|949.8|944.8|950|945|950.4|945.4|949.8|944.8|14
1632235340000|2021-09-21 14:42:20|949.8|944.8|949.9|944.9|950.1|945.1|949.8|944.8|11
1632235350000|2021-09-21 14:42:30|950|945|949.9|944.9|950|945|949.8|944.8|10
1632235360000|2021-09-21 14:42:40|950|945|950.4|945.4|950.6|945.6|949.9|944.9|21
1632235370000|2021-09-21 14:42:50|950.3|945.3|950.3|945.3|950.5|945.5|950.3|945.3|25
1632235380000|2021-09-21 14:43:00|950.4|945.4|950.6|945.6|950.6|945.6|950.3|945.3|7
1632235390000|2021-09-21 14:43:10|950.7|945.7|951.6|946.6|951.8|946.8|950.7|945.7|12
1632235400000|2021-09-21 14:43:20|951.7|946.7|950.9|945.9|951.8|946.8|950.9|945.9|6
1632235410000|2021-09-21 14:43:30|951|946|950.6|945.6|951|946|950.6|945.6|8
1632235420000|2021-09-21 14:43:40|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1632235430000|2021-09-21 14:43:50|950.3|945.3|950.2|945.2|950.4|945.4|950.2|945.2|6
1632235440000|2021-09-21 14:44:00|950.4|945.4|949.9|944.9|950.4|945.4|949.8|944.8|8
1632235450000|2021-09-21 14:44:10|949.8|944.8|950.5|945.5|950.5|945.5|949.8|944.8|11
1632235460000|2021-09-21 14:44:20|950.4|945.4|950.2|945.2|950.4|945.4|950.1|945.1|5
1632235470000|2021-09-21 14:44:30|950.1|945.1|949.8|944.8|950.2|945.2|949.6|944.6|18
1632235480000|2021-09-21 14:44:40|949.7|944.7|949.3|944.3|949.7|944.7|949.3|944.3|9
1632235490000|2021-09-21 14:44:50|949.4|944.4|949.4|944.4|949.5|944.5|949.3|944.3|9
1632235500000|2021-09-21 14:45:00|949.6|944.6|950.4|945.4|950.4|945.4|949.6|944.6|12
1632235510000|2021-09-21 14:45:10|950.5|945.5|949.1|944.1|950.5|945.5|949.1|944.1|11
1632235520000|2021-09-21 14:45:20|949|944|949.1|944.1|949.2|944.2|949|944|8
1632235530000|2021-09-21 14:45:30|949.2|944.2|949|944|949.3|944.3|949|944|8
1632235540000|2021-09-21 14:45:40|949.1|944.1|949|944|949.1|944.1|949|944|4
1632235550000|2021-09-21 14:45:50|949.1|944.1|948.4|943.4|949.2|944.2|948.4|943.4|10
1632235560000|2021-09-21 14:46:00|948.5|943.5|948.7|943.7|948.7|943.7|948.3|943.3|7
1632235570000|2021-09-21 14:46:10|948.6|943.6|948.9|943.9|949|944|948.6|943.6|11
1632235580000|2021-09-21 14:46:20|949|944|949|944|949|944|948.9|943.9|29
1632235590000|2021-09-21 14:46:30|949.1|944.1|949.6|944.6|949.7|944.7|949.1|944.1|14
1632235600000|2021-09-21 14:46:40|949.7|944.7|950|945|950|945|949.6|944.6|10
1632235610000|2021-09-21 14:46:50|950.1|945.1|950.1|945.1|950.1|945.1|949.9|944.9|4
1632235620000|2021-09-21 14:47:00|950.2|945.2|950.2|945.2|950.6|945.6|950|945|15
1632235630000|2021-09-21 14:47:10|950.3|945.3|950.2|945.2|950.3|945.3|950|945|10
1632235640000|2021-09-21 14:47:20|950.1|945.1|950.1|945.1|950.2|945.2|950|945|6
1632235660000|2021-09-21 14:47:40|950.2|945.2|949.9|944.9|950.2|945.2|949.9|944.9|8
1632235670000|2021-09-21 14:47:50|949.8|944.8|950.1|945.1|950.1|945.1|949.8|944.8|3
1632235680000|2021-09-21 14:48:00|949.9|944.9|949.3|944.3|949.9|944.9|949.3|944.3|9
1632235690000|2021-09-21 14:48:10|949.7|944.7|949.9|944.9|950|945|949.7|944.7|6
1632235700000|2021-09-21 14:48:20|950|945|950.1|945.1|950.1|945.1|950|945|2
1632235710000|2021-09-21 14:48:30|949.9|944.9|950|945|950.1|945.1|949.7|944.7|15
1632235720000|2021-09-21 14:48:40|949.2|944.2|949.5|944.5|949.5|944.5|949.2|944.2|5
1632235730000|2021-09-21 14:48:50|949.4|944.4|949.4|944.4|949.6|944.6|949.4|944.4|11
1632235740000|2021-09-21 14:49:00|949.6|944.6|949.3|944.3|949.7|944.7|949.3|944.3|12
1632235750000|2021-09-21 14:49:10|949.5|944.5|949.7|944.7|949.7|944.7|949.4|944.4|9
1632235760000|2021-09-21 14:49:20|949.8|944.8|949.9|944.9|950|945|949.7|944.7|12
1632235770000|2021-09-21 14:49:30|950|945|949.3|944.3|950|945|949.3|944.3|21
1632235780000|2021-09-21 14:49:40|949.4|944.4|948.9|943.9|949.4|944.4|948.8|943.8|18
1632235790000|2021-09-21 14:49:50|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|6
1632235800000|2021-09-21 14:50:00|949|944|949|944|949.1|944.1|949|944|9
1632235810000|2021-09-21 14:50:10|948.8|943.8|949.1|944.1|949.1|944.1|948.8|943.8|8
1632235820000|2021-09-21 14:50:20|949|944|948.4|943.4|949|944|948.3|943.3|11
1632235830000|2021-09-21 14:50:30|948.3|943.3|948.2|943.2|948.3|943.3|947.9|942.9|4
1632235840000|2021-09-21 14:50:40|948.1|943.1|948|943|948.1|943.1|948|943|2
1632235850000|2021-09-21 14:50:50|948.1|943.1|947.8|942.8|948.1|943.1|947.8|942.8|4
1632235860000|2021-09-21 14:51:00|947.7|942.7|948.4|943.4|948.4|943.4|947.7|942.7|7
1632235870000|2021-09-21 14:51:10|948.3|943.3|948.5|943.5|948.5|943.5|948.1|943.1|13
1632235880000|2021-09-21 14:51:20|948.4|943.4|948.2|943.2|948.5|943.5|948.2|943.2|5
1632235890000|2021-09-21 14:51:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1632235900000|2021-09-21 14:51:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1632235910000|2021-09-21 14:51:50|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|6
1632235920000|2021-09-21 14:52:00|948.1|943.1|948.6|943.6|948.6|943.6|948.1|943.1|5
1632235930000|2021-09-21 14:52:10|948.9|943.9|948.6|943.6|948.9|943.9|948.5|943.5|10
1632235940000|2021-09-21 14:52:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1632235950000|2021-09-21 14:52:30|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1632235960000|2021-09-21 14:52:40|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1632235970000|2021-09-21 14:52:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1632235980000|2021-09-21 14:53:00|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1632235990000|2021-09-21 14:53:10|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1632236000000|2021-09-21 14:53:20|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|7
1632236010000|2021-09-21 14:53:30|947.7|942.7|947.5|942.5|947.7|942.7|947.1|942.1|9
1632236020000|2021-09-21 14:53:40|947.4|942.4|946.4|941.4|947.4|942.4|946.3|941.3|7
1632236030000|2021-09-21 14:53:50|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1632236040000|2021-09-21 14:54:00|946.3|941.3|945.5|940.5|946.3|941.3|945.4|940.4|5
1632236050000|2021-09-21 14:54:10|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|12
1632236060000|2021-09-21 14:54:20|945.8|940.8|946.2|941.2|946.2|941.2|945.7|940.7|5
1632236070000|2021-09-21 14:54:30|946.3|941.3|946.7|941.7|946.7|941.7|946.3|941.3|3
1632236080000|2021-09-21 14:54:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1632236090000|2021-09-21 14:54:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1632236100000|2021-09-21 14:55:00|946.9|941.9|946.6|941.6|947.2|942.2|946|941|13
1632236110000|2021-09-21 14:55:10|947|942|947.2|942.2|947.2|942.2|946.8|941.8|10
1632236120000|2021-09-21 14:55:20|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1632236130000|2021-09-21 14:55:30|947.3|942.3|946.7|941.7|947.3|942.3|946.6|941.6|19
1632236140000|2021-09-21 14:55:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|6
1632236150000|2021-09-21 14:55:50|946.6|941.6|946|941|946.7|941.7|945.9|940.9|6
1632236160000|2021-09-21 14:56:00|945.8|940.8|946.1|941.1|946.2|941.2|945.8|940.8|5
1632236170000|2021-09-21 14:56:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1632236180000|2021-09-21 14:56:20|946.5|941.5|946.5|941.5|946.7|941.7|946.5|941.5|8
1632236190000|2021-09-21 14:56:30|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|5
1632236200000|2021-09-21 14:56:40|946.2|941.2|946.3|941.3|946.5|941.5|946.2|941.2|18
1632236220000|2021-09-21 14:57:00|946.4|941.4|946.8|941.8|946.8|941.8|946.4|941.4|4
1632236230000|2021-09-21 14:57:10|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|2
1632236240000|2021-09-21 14:57:20|946.1|941.1|946.8|941.8|946.8|941.8|946|941|14
1632236250000|2021-09-21 14:57:30|946.7|941.7|946.8|941.8|946.8|941.8|946.6|941.6|4
1632236260000|2021-09-21 14:57:40|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|9
1632236270000|2021-09-21 14:57:50|947|942|947.1|942.1|947.1|942.1|947|942|4
1632236280000|2021-09-21 14:58:00|947.3|942.3|947|942|947.3|942.3|947|942|5
1632236290000|2021-09-21 14:58:10|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|8
1632236300000|2021-09-21 14:58:20|947.3|942.3|947.9|942.9|947.9|942.9|947.3|942.3|11
1632236310000|2021-09-21 14:58:30|948|943|948.6|943.6|948.6|943.6|948|943|6
1632236320000|2021-09-21 14:58:40|948.5|943.5|948.7|943.7|948.7|943.7|948.5|943.5|3
1632236340000|2021-09-21 14:59:00|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1632236360000|2021-09-21 14:59:20|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|11
1632236370000|2021-09-21 14:59:30|949|944|949|944|949.2|944.2|949|944|5
1632236380000|2021-09-21 14:59:40|948.7|943.7|948.7|943.7|948.8|943.8|948.6|943.6|7
1632236390000|2021-09-21 14:59:50|948.8|943.8|948.8|943.8|948.8|943.8|948.6|943.6|7
1632236400000|2021-09-21 15:00:00|948.9|943.9|949.6|944.6|949.9|944.9|948.9|943.9|16
1632236410000|2021-09-21 15:00:10|949.5|944.5|950.1|945.1|950.1|945.1|949.5|944.5|11
1632236420000|2021-09-21 15:00:20|950.2|945.2|950|945|950.2|945.2|950|945|3
1632236430000|2021-09-21 15:00:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1632236440000|2021-09-21 15:00:40|949.7|944.7|950|945|950|945|949.7|944.7|6
1632236450000|2021-09-21 15:00:50|949.9|944.9|949.7|944.7|950.1|945.1|949.7|944.7|15
1632236460000|2021-09-21 15:01:00|949.6|944.6|948.5|943.5|949.8|944.8|948.5|943.5|11
1632236470000|2021-09-21 15:01:10|948.6|943.6|948.3|943.3|948.6|943.6|948.2|943.2|10
1632236500000|2021-09-21 15:01:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1632236510000|2021-09-21 15:01:50|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|9
1632236520000|2021-09-21 15:02:00|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|3
1632236540000|2021-09-21 15:02:20|948.7|943.7|949.4|944.4|949.6|944.6|948.7|943.7|12
1632236550000|2021-09-21 15:02:30|949.5|944.5|948.8|943.8|949.5|944.5|948.7|943.7|15
1632236560000|2021-09-21 15:02:40|948.7|943.7|948.8|943.8|948.9|943.9|948.7|943.7|3
1632236570000|2021-09-21 15:02:50|948.7|943.7|948.8|943.8|948.8|943.8|948.6|943.6|8
1632236580000|2021-09-21 15:03:00|949.1|944.1|949.1|944.1|949.6|944.6|948.9|943.9|21
1632236590000|2021-09-21 15:03:10|949|944|949|944|949.1|944.1|949|944|3
1632236600000|2021-09-21 15:03:20|949.1|944.1|949.4|944.4|949.4|944.4|949|944|7
1632236610000|2021-09-21 15:03:30|949.3|944.3|950|945|950|945|949.3|944.3|9
1632236620000|2021-09-21 15:03:40|950.1|945.1|950.3|945.3|950.6|945.6|950.1|945.1|8
1632236630000|2021-09-21 15:03:50|950.2|945.2|950|945|950.3|945.3|949.9|944.9|11
1632236640000|2021-09-21 15:04:00|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1632236650000|2021-09-21 15:04:10|950.3|945.3|950.4|945.4|950.7|945.7|950.3|945.3|5
1632236660000|2021-09-21 15:04:20|950.5|945.5|950.4|945.4|950.6|945.6|950.3|945.3|6
1632236670000|2021-09-21 15:04:30|950.6|945.6|951|946|951.1|946.1|950.6|945.6|8
1632236680000|2021-09-21 15:04:40|951.1|946.1|950.8|945.8|951.1|946.1|950.6|945.6|13
1632236690000|2021-09-21 15:04:50|950.7|945.7|951.3|946.3|951.3|946.3|950.7|945.7|8
1632236700000|2021-09-21 15:05:00|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1632236710000|2021-09-21 15:05:10|951.4|946.4|952|947|952|947|951.3|946.3|10
1632236720000|2021-09-21 15:05:20|951.9|946.9|951.8|946.8|952|947|951.8|946.8|7
1632236730000|2021-09-21 15:05:30|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1632236740000|2021-09-21 15:05:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1632236750000|2021-09-21 15:05:50|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|6
1632236760000|2021-09-21 15:06:00|951.8|946.8|951.8|946.8|951.8|946.8|951.6|946.6|4
1632236770000|2021-09-21 15:06:10|951.9|946.9|951.9|946.9|952|947|951.8|946.8|5
1632236780000|2021-09-21 15:06:20|952|947|952.1|947.1|952.1|947.1|952|947|12
1632236790000|2021-09-21 15:06:30|952.2|947.2|952.8|947.8|952.8|947.8|952.2|947.2|5
1632236800000|2021-09-21 15:06:40|952.7|947.7|953|948|953|948|952.7|947.7|6
1632236810000|2021-09-21 15:06:50|953.1|948.1|953.5|948.5|953.5|948.5|953.1|948.1|8
1632236820000|2021-09-21 15:07:00|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|3
1632236830000|2021-09-21 15:07:10|953.5|948.5|953.5|948.5|953.5|948.5|953.3|948.3|5
1632236840000|2021-09-21 15:07:20|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|4
1632236850000|2021-09-21 15:07:30|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|4
1632236860000|2021-09-21 15:07:40|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1632236870000|2021-09-21 15:07:50|953.7|948.7|953.9|948.9|953.9|948.9|953.7|948.7|5
1632236880000|2021-09-21 15:08:00|954.1|949.1|954.5|949.5|954.8|949.8|954|949|15
1632236890000|2021-09-21 15:08:10|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1632236900000|2021-09-21 15:08:20|954.4|949.4|952.5|947.5|954.4|949.4|952.5|947.5|18
1632236910000|2021-09-21 15:08:30|952.7|947.7|953.3|948.3|953.3|948.3|952.7|947.7|11
1632236920000|2021-09-21 15:08:40|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|6
1632236930000|2021-09-21 15:08:50|953.4|948.4|952.5|947.5|953.5|948.5|952.5|947.5|11
1632236940000|2021-09-21 15:09:00|952.4|947.4|952.4|947.4|952.5|947.5|952.3|947.3|6
1632236950000|2021-09-21 15:09:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1632236960000|2021-09-21 15:09:20|952.4|947.4|952.4|947.4|952.6|947.6|952.4|947.4|17
1632236970000|2021-09-21 15:09:30|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|3
1632236980000|2021-09-21 15:09:40|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|30
1632236990000|2021-09-21 15:09:50|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|19
1632237000000|2021-09-21 15:10:00|952.3|947.3|953|948|953.5|948.5|952.3|947.3|13
1632237010000|2021-09-21 15:10:10|952.9|947.9|953.3|948.3|953.3|948.3|952.9|947.9|3
1632237020000|2021-09-21 15:10:20|953.6|948.6|953.5|948.5|953.7|948.7|953.5|948.5|5
1632237040000|2021-09-21 15:10:40|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|9
1632237050000|2021-09-21 15:10:50|952.8|947.8|953.1|948.1|953.1|948.1|952.8|947.8|13
1632237060000|2021-09-21 15:11:00|953|948|952.8|947.8|953.1|948.1|952.8|947.8|4
1632237080000|2021-09-21 15:11:20|952.7|947.7|952.4|947.4|952.7|947.7|952.4|947.4|2
1632237090000|2021-09-21 15:11:30|951.5|946.5|951.5|946.5|951.5|946.5|950.8|945.8|12
1632237100000|2021-09-21 15:11:40|951.4|946.4|951.6|946.6|951.6|946.6|951.3|946.3|9
1632237110000|2021-09-21 15:11:50|951.7|946.7|953.4|948.4|953.4|948.4|951.7|946.7|18
1632237120000|2021-09-21 15:12:00|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1632237130000|2021-09-21 15:12:10|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1632237140000|2021-09-21 15:12:20|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1632237160000|2021-09-21 15:12:40|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|4
1632237170000|2021-09-21 15:12:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1632237180000|2021-09-21 15:13:00|954|949|952.3|947.3|954.1|949.1|952.1|947.1|8
1632237190000|2021-09-21 15:13:10|952.5|947.5|952.5|947.5|952.6|947.6|952.4|947.4|5
1632237200000|2021-09-21 15:13:20|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1632237210000|2021-09-21 15:13:30|952.4|947.4|952.7|947.7|952.7|947.7|952.4|947.4|13
1632237220000|2021-09-21 15:13:40|952.6|947.6|952.5|947.5|952.7|947.7|952.5|947.5|4
1632237230000|2021-09-21 15:13:50|952.6|947.6|952.8|947.8|952.9|947.9|952.6|947.6|5
1632237240000|2021-09-21 15:14:00|952.9|947.9|953.2|948.2|953.2|948.2|952.9|947.9|7
1632237250000|2021-09-21 15:14:10|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|17
1632237260000|2021-09-21 15:14:20|953.2|948.2|952.9|947.9|953.2|948.2|952.9|947.9|12
1632237270000|2021-09-21 15:14:30|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1632237280000|2021-09-21 15:14:40|953|948|953|948|953|948|953|948|1
1632237290000|2021-09-21 15:14:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1632237300000|2021-09-21 15:15:00|953|948|953.1|948.1|953.2|948.2|953|948|6
1632237310000|2021-09-21 15:15:10|953|948|952.9|947.9|953|948|952.9|947.9|2
1632237320000|2021-09-21 15:15:20|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1632237330000|2021-09-21 15:15:30|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|5
1632237340000|2021-09-21 15:15:40|952.3|947.3|951.9|946.9|952.3|947.3|951.9|946.9|4
1632237350000|2021-09-21 15:15:50|952|947|952.2|947.2|952.3|947.3|951.9|946.9|8
1632237360000|2021-09-21 15:16:00|952.3|947.3|952.5|947.5|952.7|947.7|952.3|947.3|6
1632237370000|2021-09-21 15:16:10|951.9|946.9|952|947|952.2|947.2|951.9|946.9|9
1632237380000|2021-09-21 15:16:20|951.9|946.9|951.7|946.7|952|947|951.4|946.4|11
1632237390000|2021-09-21 15:16:30|951.9|946.9|951.9|946.9|952|947|951.9|946.9|7
1632237400000|2021-09-21 15:16:40|952|947|950.9|945.9|952|947|950.9|945.9|8
1632237410000|2021-09-21 15:16:50|951|946|950.2|945.2|951|946|949.9|944.9|12
1632237420000|2021-09-21 15:17:00|950.6|945.6|951.5|946.5|951.8|946.8|950.6|945.6|16
1632237430000|2021-09-21 15:17:10|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|7
1632237440000|2021-09-21 15:17:20|951.5|946.5|952.4|947.4|952.4|947.4|951.5|946.5|8
1632237450000|2021-09-21 15:17:30|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1632237460000|2021-09-21 15:17:40|952.6|947.6|952.8|947.8|952.8|947.8|952.6|947.6|3
1632237470000|2021-09-21 15:17:50|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1632237480000|2021-09-21 15:18:00|952.8|947.8|952.3|947.3|952.8|947.8|952.3|947.3|2
1632237490000|2021-09-21 15:18:10|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632237510000|2021-09-21 15:18:30|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1632237520000|2021-09-21 15:18:40|952.4|947.4|952.1|947.1|952.4|947.4|952|947|4
1632237530000|2021-09-21 15:18:50|952|947|952|947|952|947|952|947|1
1632237540000|2021-09-21 15:19:00|952.1|947.1|953|948|953.1|948.1|952.1|947.1|13
1632237550000|2021-09-21 15:19:10|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1632237560000|2021-09-21 15:19:20|953|948|952.8|947.8|953|948|952.4|947.4|9
1632237570000|2021-09-21 15:19:30|952.9|947.9|952.8|947.8|953|948|952.7|947.7|10
1632237580000|2021-09-21 15:19:40|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1632237590000|2021-09-21 15:19:50|952.9|947.9|953|948|953.2|948.2|952.9|947.9|8
1632237600000|2021-09-21 15:20:00|953.2|948.2|953.1|948.1|953.2|948.2|952.9|947.9|6
1632237610000|2021-09-21 15:20:10|953.2|948.2|953.4|948.4|953.4|948.4|953|948|11
1632237620000|2021-09-21 15:20:20|953.6|948.6|953.5|948.5|953.6|948.6|953.4|948.4|14
1632237630000|2021-09-21 15:20:30|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1632237640000|2021-09-21 15:20:40|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|14
1632237650000|2021-09-21 15:20:50|953.5|948.5|953.6|948.6|953.6|948.6|953.4|948.4|7
1632237660000|2021-09-21 15:21:00|953.7|948.7|954.1|949.1|954.1|949.1|953.7|948.7|6
1632237670000|2021-09-21 15:21:10|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1632237680000|2021-09-21 15:21:20|954.2|949.2|954.4|949.4|954.4|949.4|954.2|949.2|2
1632237690000|2021-09-21 15:21:30|954.5|949.5|953.8|948.8|954.5|949.5|953.8|948.8|3
1632237700000|2021-09-21 15:21:40|953.7|948.7|953|948|953.7|948.7|953|948|10
1632237710000|2021-09-21 15:21:50|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|6
1632237720000|2021-09-21 15:22:00|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|7
1632237730000|2021-09-21 15:22:10|951.4|946.4|951.5|946.5|951.5|946.5|951.3|946.3|8
1632237740000|2021-09-21 15:22:20|951.6|946.6|952.4|947.4|952.4|947.4|951.5|946.5|7
1632237750000|2021-09-21 15:22:30|952.3|947.3|950.9|945.9|952.3|947.3|950.9|945.9|9
1632237760000|2021-09-21 15:22:40|951|946|951|946|951.1|946.1|951|946|3
1632237770000|2021-09-21 15:22:50|950.9|945.9|950.9|945.9|950.9|945.9|950.6|945.6|12
1632237780000|2021-09-21 15:23:00|951|946|950.5|945.5|951|946|950.4|945.4|6
1632237790000|2021-09-21 15:23:10|950.6|945.6|950|945|950.6|945.6|950|945|5
1632237800000|2021-09-21 15:23:20|950.1|945.1|949.9|944.9|950.1|945.1|949.9|944.9|5
1632237810000|2021-09-21 15:23:30|949.8|944.8|949.3|944.3|949.9|944.9|949.3|944.3|8
1632237820000|2021-09-21 15:23:40|949.2|944.2|948.5|943.5|949.2|944.2|948.5|943.5|10
1632237830000|2021-09-21 15:23:50|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|11
1632237840000|2021-09-21 15:24:00|948.3|943.3|949.3|944.3|949.4|944.4|948.3|943.3|11
1632237850000|2021-09-21 15:24:10|949.4|944.4|950.1|945.1|950.1|945.1|949.4|944.4|8
1632237860000|2021-09-21 15:24:20|950|945|950.1|945.1|950.1|945.1|949.9|944.9|3
1632237870000|2021-09-21 15:24:30|950.4|945.4|950.1|945.1|950.4|945.4|950.1|945.1|5
1632237880000|2021-09-21 15:24:40|950.3|945.3|950.7|945.7|950.7|945.7|950.3|945.3|5
1632237890000|2021-09-21 15:24:50|950.9|945.9|951|946|951|946|950.9|945.9|2
1632237900000|2021-09-21 15:25:00|950.9|945.9|951.7|946.7|951.7|946.7|950.9|945.9|8
1632237910000|2021-09-21 15:25:10|951.1|946.1|950.5|945.5|951.1|946.1|950.5|945.5|4
1632237920000|2021-09-21 15:25:20|950.4|945.4|950.6|945.6|950.6|945.6|950.4|945.4|2
1632237930000|2021-09-21 15:25:30|950.5|945.5|949.4|944.4|950.6|945.6|949.4|944.4|6
1632237940000|2021-09-21 15:25:40|949.1|944.1|949.1|944.1|949.1|944.1|948.9|943.9|7
1632237950000|2021-09-21 15:25:50|949.2|944.2|948.8|943.8|949.3|944.3|948.6|943.6|17
1632237960000|2021-09-21 15:26:00|949|944|948.5|943.5|949|944|948.5|943.5|6
1632237970000|2021-09-21 15:26:10|948.6|943.6|948.7|943.7|948.8|943.8|948.6|943.6|7
1632237980000|2021-09-21 15:26:20|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1632237990000|2021-09-21 15:26:30|948.2|943.2|948.8|943.8|948.8|943.8|948.2|943.2|18
1632238000000|2021-09-21 15:26:40|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|4
1632238010000|2021-09-21 15:26:50|948.6|943.6|948.1|943.1|948.7|943.7|948.1|943.1|6
1632238020000|2021-09-21 15:27:00|948|943|948.3|943.3|948.4|943.4|947.9|942.9|9
1632238030000|2021-09-21 15:27:10|948.2|943.2|947.8|942.8|948.3|943.3|947.8|942.8|5
1632238040000|2021-09-21 15:27:20|947.7|942.7|947.3|942.3|947.7|942.7|947.1|942.1|11
1632238050000|2021-09-21 15:27:30|947.2|942.2|947.8|942.8|947.8|942.8|947.2|942.2|5
1632238060000|2021-09-21 15:27:40|947.7|942.7|947.3|942.3|947.7|942.7|947.1|942.1|8
1632238070000|2021-09-21 15:27:50|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|3
1632238080000|2021-09-21 15:28:00|947.6|942.6|948.2|943.2|948.2|943.2|947.6|942.6|10
1632238090000|2021-09-21 15:28:10|948.1|943.1|948.3|943.3|948.3|943.3|948|943|10
1632238100000|2021-09-21 15:28:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1632238110000|2021-09-21 15:28:30|949|944|949.1|944.1|949.1|944.1|949|944|2
1632238120000|2021-09-21 15:28:40|949|944|948.8|943.8|949|944|948.7|943.7|3
1632238130000|2021-09-21 15:28:50|948.7|943.7|947.7|942.7|948.7|943.7|947.7|942.7|4
1632238140000|2021-09-21 15:29:00|947.9|942.9|948.1|943.1|948.2|943.2|947.9|942.9|6
1632238150000|2021-09-21 15:29:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1632238160000|2021-09-21 15:29:20|947.8|942.8|948.2|943.2|948.2|943.2|947.8|942.8|4
1632238170000|2021-09-21 15:29:30|948.3|943.3|948.2|943.2|948.4|943.4|948.2|943.2|6
1632238180000|2021-09-21 15:29:40|948|943|948|943|948|943|947.5|942.5|7
1632238190000|2021-09-21 15:29:50|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1632238200000|2021-09-21 15:30:00|948.2|943.2|948.9|943.9|948.9|943.9|948.2|943.2|5
1632238210000|2021-09-21 15:30:10|948.7|943.7|948.9|943.9|949|944|948.7|943.7|19
1632238220000|2021-09-21 15:30:20|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|9
1632238230000|2021-09-21 15:30:30|948.5|943.5|948.8|943.8|948.9|943.9|948.5|943.5|9
1632238240000|2021-09-21 15:30:40|948.4|943.4|947.3|942.3|948.4|943.4|947.3|942.3|4
1632238250000|2021-09-21 15:30:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1632238260000|2021-09-21 15:31:00|947.2|942.2|948|943|948|943|947.2|942.2|12
1632238270000|2021-09-21 15:31:10|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|5
1632238280000|2021-09-21 15:31:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1632238290000|2021-09-21 15:31:30|948|943|948.2|943.2|948.2|943.2|948|943|3
1632238300000|2021-09-21 15:31:40|948|943|947.9|942.9|948|943|947.9|942.9|2
1632238310000|2021-09-21 15:31:50|948.1|943.1|948|943|948.1|943.1|948|943|2
1632238320000|2021-09-21 15:32:00|948.1|943.1|948.7|943.7|948.7|943.7|948.1|943.1|5
1632238330000|2021-09-21 15:32:10|948.8|943.8|949.2|944.2|949.2|944.2|948.7|943.7|9
1632238340000|2021-09-21 15:32:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1632238350000|2021-09-21 15:32:30|948.8|943.8|948.7|943.7|948.8|943.8|948.6|943.6|3
1632238360000|2021-09-21 15:32:40|948.8|943.8|948.6|943.6|948.9|943.9|948.6|943.6|11
1632238370000|2021-09-21 15:32:50|948.7|943.7|949.1|944.1|949.1|944.1|948.7|943.7|8
1632238380000|2021-09-21 15:33:00|949.8|944.8|950.3|945.3|950.3|945.3|949.7|944.7|4
1632238390000|2021-09-21 15:33:10|950.4|945.4|950|945|950.5|945.5|949.9|944.9|11
1632238400000|2021-09-21 15:33:20|950.1|945.1|950.2|945.2|950.2|945.2|950|945|6
1632238420000|2021-09-21 15:33:40|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|4
1632238430000|2021-09-21 15:33:50|950.3|945.3|950.2|945.2|950.5|945.5|950.1|945.1|11
1632238440000|2021-09-21 15:34:00|950.1|945.1|950.4|945.4|950.4|945.4|950|945|22
1632238450000|2021-09-21 15:34:10|950.3|945.3|949.9|944.9|950.4|945.4|949.9|944.9|8
1632238460000|2021-09-21 15:34:20|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1632238470000|2021-09-21 15:34:30|949.8|944.8|950.2|945.2|950.3|945.3|949.8|944.8|14
1632238480000|2021-09-21 15:34:40|950.5|945.5|950.7|945.7|950.7|945.7|950.5|945.5|3
1632238490000|2021-09-21 15:34:50|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|3
1632238500000|2021-09-21 15:35:00|950.7|945.7|951.5|946.5|951.5|946.5|950.6|945.6|17
1632238510000|2021-09-21 15:35:10|951.6|946.6|951.1|946.1|951.6|946.6|951.1|946.1|6
1632238520000|2021-09-21 15:35:20|951.2|946.2|951.5|946.5|951.5|946.5|951.1|946.1|9
1632238530000|2021-09-21 15:35:30|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|4
1632238540000|2021-09-21 15:35:40|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|3
1632238550000|2021-09-21 15:35:50|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|6
1632238560000|2021-09-21 15:36:00|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1632238570000|2021-09-21 15:36:10|951.5|946.5|951.6|946.6|951.7|946.7|951.5|946.5|4
1632238580000|2021-09-21 15:36:20|951.5|946.5|951.4|946.4|951.6|946.6|951.3|946.3|14
1632238590000|2021-09-21 15:36:30|951.3|946.3|951.1|946.1|951.4|946.4|951|946|12
1632238600000|2021-09-21 15:36:40|950.9|945.9|950.6|945.6|951|946|950.6|945.6|13
1632238610000|2021-09-21 15:36:50|950.5|945.5|950.5|945.5|950.8|945.8|950.4|945.4|14
1632238620000|2021-09-21 15:37:00|950.4|945.4|951.2|946.2|951.3|946.3|950.4|945.4|10
1632238630000|2021-09-21 15:37:10|951.1|946.1|951.6|946.6|951.6|946.6|951.1|946.1|4
1632238640000|2021-09-21 15:37:20|951.7|946.7|951.7|946.7|951.9|946.9|951.7|946.7|15
1632238650000|2021-09-21 15:37:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|6
1632238680000|2021-09-21 15:38:00|952|947|952.1|947.1|952.1|947.1|952|947|6
1632238690000|2021-09-21 15:38:10|952.2|947.2|952|947|952.2|947.2|952|947|8
1632238700000|2021-09-21 15:38:20|952.1|947.1|952.2|947.2|952.2|947.2|952|947|6
1632238710000|2021-09-21 15:38:30|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|6
1632238720000|2021-09-21 15:38:40|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1632238730000|2021-09-21 15:38:50|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|6
1632238740000|2021-09-21 15:39:00|952.3|947.3|952|947|952.4|947.4|952|947|9
1632238750000|2021-09-21 15:39:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1632238760000|2021-09-21 15:39:20|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|5
1632238770000|2021-09-21 15:39:30|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1632238780000|2021-09-21 15:39:40|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|7
1632238790000|2021-09-21 15:39:50|951.6|946.6|951.5|946.5|951.6|946.6|951.4|946.4|4
1632238800000|2021-09-21 15:40:00|951.6|946.6|951.9|946.9|952|947|951.6|946.6|9
1632238810000|2021-09-21 15:40:10|951.8|946.8|951.7|946.7|952|947|951.7|946.7|7
1632238820000|2021-09-21 15:40:20|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|3
1632238830000|2021-09-21 15:40:30|951.3|946.3|951.6|946.6|951.6|946.6|951.3|946.3|3
1632238840000|2021-09-21 15:40:40|951.5|946.5|951.6|946.6|951.7|946.7|951.5|946.5|10
1632238850000|2021-09-21 15:40:50|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|11
1632238860000|2021-09-21 15:41:00|951.8|946.8|951.9|946.9|952|947|951.8|946.8|6
1632238880000|2021-09-21 15:41:20|952|947|952|947|952|947|952|947|1
1632238890000|2021-09-21 15:41:30|951.9|946.9|951.9|946.9|952|947|951.8|946.8|11
1632238910000|2021-09-21 15:41:50|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|3
1632238920000|2021-09-21 15:42:00|951.9|946.9|951.5|946.5|951.9|946.9|951.5|946.5|3
1632238930000|2021-09-21 15:42:10|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|6
1632238940000|2021-09-21 15:42:20|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|5
1632238950000|2021-09-21 15:42:30|951.6|946.6|951.9|946.9|951.9|946.9|951.6|946.6|6
1632238970000|2021-09-21 15:42:50|952|947|952.1|947.1|952.1|947.1|952|947|4
1632238980000|2021-09-21 15:43:00|952.2|947.2|952.4|947.4|952.5|947.5|952.2|947.2|7
1632238990000|2021-09-21 15:43:10|952.5|947.5|952.8|947.8|952.9|947.9|952.5|947.5|7
1632239010000|2021-09-21 15:43:30|952.9|947.9|953.2|948.2|953.3|948.3|952.9|947.9|6
1632239020000|2021-09-21 15:43:40|953.3|948.3|953.5|948.5|953.5|948.5|953.2|948.2|7
1632239030000|2021-09-21 15:43:50|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|7
1632239040000|2021-09-21 15:44:00|953.7|948.7|954.2|949.2|954.2|949.2|953.7|948.7|16
1632239050000|2021-09-21 15:44:10|953.4|948.4|953.3|948.3|953.4|948.4|953.1|948.1|5
1632239060000|2021-09-21 15:44:20|953.4|948.4|953.3|948.3|953.4|948.4|953.2|948.2|3
1632239070000|2021-09-21 15:44:30|952.8|947.8|952.8|947.8|952.9|947.9|952.5|947.5|6
1632239080000|2021-09-21 15:44:40|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1632239090000|2021-09-21 15:44:50|952.9|947.9|953|948|953|948|952.8|947.8|6
1632239100000|2021-09-21 15:45:00|953.2|948.2|953.5|948.5|953.6|948.6|953.2|948.2|4
1632239110000|2021-09-21 15:45:10|953.6|948.6|953.9|948.9|953.9|948.9|953.5|948.5|17
1632239120000|2021-09-21 15:45:20|954|949|954.3|949.3|954.3|949.3|954|949|4
1632239130000|2021-09-21 15:45:30|954.2|949.2|954.3|949.3|954.4|949.4|954.2|949.2|6
1632239140000|2021-09-21 15:45:40|954.2|949.2|953.9|948.9|954.3|949.3|953.9|948.9|11
1632239150000|2021-09-21 15:45:50|954.1|949.1|953.3|948.3|954.1|949.1|953.3|948.3|10
1632239160000|2021-09-21 15:46:00|953.4|948.4|952.9|947.9|953.7|948.7|952.9|947.9|6
1632239170000|2021-09-21 15:46:10|953|948|954.3|949.3|954.3|949.3|952.9|947.9|12
1632239180000|2021-09-21 15:46:20|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|2
1632239190000|2021-09-21 15:46:30|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|6
1632239200000|2021-09-21 15:46:40|954.5|949.5|953.9|948.9|954.5|949.5|953.9|948.9|4
1632239210000|2021-09-21 15:46:50|954|949|953.2|948.2|954|949|953.2|948.2|9
1632239220000|2021-09-21 15:47:00|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1632239240000|2021-09-21 15:47:20|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1632239250000|2021-09-21 15:47:30|953.3|948.3|953.5|948.5|953.5|948.5|953.3|948.3|7
1632239260000|2021-09-21 15:47:40|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|7
1632239270000|2021-09-21 15:47:50|953.3|948.3|953.3|948.3|953.5|948.5|953.3|948.3|13
1632239280000|2021-09-21 15:48:00|953.4|948.4|953.5|948.5|953.5|948.5|953.3|948.3|10
1632239290000|2021-09-21 15:48:10|953.6|948.6|953.2|948.2|953.6|948.6|952.9|947.9|12
1632239300000|2021-09-21 15:48:20|953.1|948.1|952.9|947.9|953.3|948.3|952.9|947.9|9
1632239310000|2021-09-21 15:48:30|953|948|953.2|948.2|953.2|948.2|953|948|3
1632239320000|2021-09-21 15:48:40|953.4|948.4|953.7|948.7|953.9|948.9|953.4|948.4|14
1632239330000|2021-09-21 15:48:50|953.6|948.6|953.9|948.9|953.9|948.9|953.6|948.6|14
1632239340000|2021-09-21 15:49:00|954|949|954.1|949.1|954.3|949.3|954|949|6
1632239360000|2021-09-21 15:49:20|954.2|949.2|954|949|954.2|949.2|954|949|13
1632239370000|2021-09-21 15:49:30|954.1|949.1|954.2|949.2|954.3|949.3|954|949|8
1632239390000|2021-09-21 15:49:50|954.1|949.1|954|949|954.1|949.1|954|949|2
1632239400000|2021-09-21 15:50:00|953.7|948.7|954.3|949.3|954.4|949.4|953.7|948.7|10
1632239410000|2021-09-21 15:50:10|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|7
1632239420000|2021-09-21 15:50:20|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1632239430000|2021-09-21 15:50:30|954|949|953.9|948.9|954.1|949.1|953.8|948.8|7
1632239440000|2021-09-21 15:50:40|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1632239450000|2021-09-21 15:50:50|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|3
1632239460000|2021-09-21 15:51:00|954.4|949.4|954.3|949.3|954.5|949.5|954.3|949.3|4
1632239470000|2021-09-21 15:51:10|954.4|949.4|954.3|949.3|954.4|949.4|954.1|949.1|9
1632239490000|2021-09-21 15:51:30|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1632239500000|2021-09-21 15:51:40|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1632239510000|2021-09-21 15:51:50|954.2|949.2|954|949|954.3|949.3|954|949|5
1632239520000|2021-09-21 15:52:00|953.9|948.9|953.3|948.3|953.9|948.9|953.2|948.2|7
1632239530000|2021-09-21 15:52:10|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|4
1632239540000|2021-09-21 15:52:20|953.9|948.9|954.2|949.2|954.2|949.2|953.9|948.9|3
1632239550000|2021-09-21 15:52:30|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1632239560000|2021-09-21 15:52:40|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|2
1632239570000|2021-09-21 15:52:50|954|949|953.9|948.9|954|949|953.7|948.7|8
1632239580000|2021-09-21 15:53:00|954|949|953.8|948.8|954.2|949.2|953.8|948.8|5
1632239590000|2021-09-21 15:53:10|953.7|948.7|953.7|948.7|953.9|948.9|953.6|948.6|11
1632239600000|2021-09-21 15:53:20|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|3
1632239610000|2021-09-21 15:53:30|953.9|948.9|954.1|949.1|954.2|949.2|953.9|948.9|9
1632239620000|2021-09-21 15:53:40|954.3|949.3|954.6|949.6|954.6|949.6|954.3|949.3|3
1632239630000|2021-09-21 15:53:50|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1632239640000|2021-09-21 15:54:00|954.7|949.7|954.8|949.8|954.9|949.9|954.7|949.7|3
1632239650000|2021-09-21 15:54:10|954.9|949.9|955.2|950.2|955.5|950.5|954.9|949.9|5
1632239660000|2021-09-21 15:54:20|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|9
1632239670000|2021-09-21 15:54:30|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|4
1632239680000|2021-09-21 15:54:40|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|2
1632239690000|2021-09-21 15:54:50|955.3|950.3|955.2|950.2|955.3|950.3|955.1|950.1|9
1632239700000|2021-09-21 15:55:00|955.6|950.6|955.2|950.2|955.6|950.6|955|950|9
1632239710000|2021-09-21 15:55:10|955|950|955.2|950.2|955.2|950.2|954.7|949.7|7
1632239720000|2021-09-21 15:55:20|955.3|950.3|955.5|950.5|955.5|950.5|955.2|950.2|4
1632239730000|2021-09-21 15:55:30|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632239740000|2021-09-21 15:55:40|955.8|950.8|956.2|951.2|956.6|951.6|955.8|950.8|16
1632239750000|2021-09-21 15:55:50|956.1|951.1|956.5|951.5|956.5|951.5|956.1|951.1|5
1632239760000|2021-09-21 15:56:00|956.7|951.7|957|952|957.1|952.1|956.7|951.7|16
1632239770000|2021-09-21 15:56:10|957.2|952.2|956.1|951.1|957.2|952.2|956|951|10
1632239780000|2021-09-21 15:56:20|956|951|956|951|956.1|951.1|956|951|3
1632239790000|2021-09-21 15:56:30|955.9|950.9|956|951|956.1|951.1|955.9|950.9|6
1632239800000|2021-09-21 15:56:40|955.9|950.9|956|951|956.1|951.1|955.4|950.4|9
1632239810000|2021-09-21 15:56:50|956.1|951.1|955.5|950.5|956.1|951.1|955.5|950.5|12
1632239820000|2021-09-21 15:57:00|955.7|950.7|955.1|950.1|955.8|950.8|955|950|8
1632239830000|2021-09-21 15:57:10|955|950|955|950|955.1|950.1|954.9|949.9|4
1632239840000|2021-09-21 15:57:20|954.9|949.9|955|950|955.1|950.1|954.8|949.8|7
1632239850000|2021-09-21 15:57:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1632239860000|2021-09-21 15:57:40|955|950|955|950|955|950|954.9|949.9|3
1632239870000|2021-09-21 15:57:50|955.2|950.2|955|950|955.2|950.2|954.9|949.9|9
1632239880000|2021-09-21 15:58:00|955.2|950.2|955.6|950.6|955.6|950.6|955|950|8
1632239890000|2021-09-21 15:58:10|955.7|950.7|955.4|950.4|955.9|950.9|955.4|950.4|5
1632239900000|2021-09-21 15:58:20|955.5|950.5|955.4|950.4|955.5|950.5|955.3|950.3|5
1632239920000|2021-09-21 15:58:40|955.3|950.3|955|950|955.3|950.3|955|950|5
1632239930000|2021-09-21 15:58:50|955.1|950.1|954.8|949.8|955.1|950.1|954.8|949.8|4
1632239940000|2021-09-21 15:59:00|955|950|955.4|950.4|955.5|950.5|955|950|11
1632239950000|2021-09-21 15:59:10|955.5|950.5|956.2|951.2|956.3|951.3|955.5|950.5|12
1632239960000|2021-09-21 15:59:20|956.1|951.1|955.9|950.9|956.1|951.1|955.8|950.8|6
1632239970000|2021-09-21 15:59:30|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632239980000|2021-09-21 15:59:40|956|951|956.3|951.3|956.3|951.3|955.9|950.9|6
1632239990000|2021-09-21 15:59:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632240000000|2021-09-21 16:00:00|956.4|951.4|956.4|951.4|956.5|951.5|956.1|951.1|10
1632240010000|2021-09-21 16:00:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632240020000|2021-09-21 16:00:20|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632240030000|2021-09-21 16:00:30|956.3|951.3|956.8|951.8|956.8|951.8|956.3|951.3|7
1632240040000|2021-09-21 16:00:40|956.9|951.9|957.1|952.1|957.1|952.1|956.9|951.9|3
1632240050000|2021-09-21 16:00:50|957|952|957.1|952.1|957.1|952.1|956.7|951.7|7
1632240060000|2021-09-21 16:01:00|957.2|952.2|957.5|952.5|957.6|952.6|957.2|952.2|8
1632240070000|2021-09-21 16:01:10|957.6|952.6|957.1|952.1|957.6|952.6|956.6|951.6|19
1632240080000|2021-09-21 16:01:20|957|952|957|952|957|952|957|952|1
1632240090000|2021-09-21 16:01:30|957.1|952.1|957.4|952.4|957.4|952.4|957.1|952.1|3
1632240100000|2021-09-21 16:01:40|957.3|952.3|956.6|951.6|957.3|952.3|956.6|951.6|4
1632240110000|2021-09-21 16:01:50|956.5|951.5|956.6|951.6|956.8|951.8|956.5|951.5|8
1632240120000|2021-09-21 16:02:00|956.7|951.7|956.9|951.9|956.9|951.9|956.6|951.6|11
1632240130000|2021-09-21 16:02:10|956.6|951.6|956.2|951.2|956.6|951.6|956.1|951.1|11
1632240140000|2021-09-21 16:02:20|956.3|951.3|956.4|951.4|956.9|951.9|956.2|951.2|13
1632240150000|2021-09-21 16:02:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|6
1632240160000|2021-09-21 16:02:40|956.5|951.5|956.7|951.7|956.8|951.8|956.3|951.3|11
1632240170000|2021-09-21 16:02:50|956.6|951.6|957.1|952.1|957.1|952.1|956.6|951.6|14
1632240180000|2021-09-21 16:03:00|957|952|957.2|952.2|957.6|952.6|957|952|15
1632240190000|2021-09-21 16:03:10|956.8|951.8|956.8|951.8|957.2|952.2|956.8|951.8|9
1632240200000|2021-09-21 16:03:20|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1632240210000|2021-09-21 16:03:30|956.6|951.6|956.5|951.5|956.6|951.6|956.1|951.1|9
1632240220000|2021-09-21 16:03:40|956.4|951.4|956.5|951.5|956.5|951.5|956.2|951.2|9
1632240230000|2021-09-21 16:03:50|956.4|951.4|956.2|951.2|956.5|951.5|956.2|951.2|8
1632240240000|2021-09-21 16:04:00|956.3|951.3|957.2|952.2|957.2|952.2|956.3|951.3|11
1632240250000|2021-09-21 16:04:10|957.4|952.4|957.3|952.3|957.4|952.4|957.2|952.2|8
1632240260000|2021-09-21 16:04:20|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|6
1632240270000|2021-09-21 16:04:30|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632240290000|2021-09-21 16:04:50|957|952|957|952|957|952|957|952|1
1632240300000|2021-09-21 16:05:00|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|4
1632240310000|2021-09-21 16:05:10|957.3|952.3|957.4|952.4|957.4|952.4|957.2|952.2|4
1632240330000|2021-09-21 16:05:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632240340000|2021-09-21 16:05:40|956.8|951.8|956.2|951.2|956.8|951.8|955.9|950.9|12
1632240350000|2021-09-21 16:05:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632240360000|2021-09-21 16:06:00|956.2|951.2|956|951|956.2|951.2|956|951|10
1632240370000|2021-09-21 16:06:10|955.8|950.8|955.2|950.2|955.9|950.9|954.9|949.9|11
1632240380000|2021-09-21 16:06:20|955.5|950.5|955.6|950.6|955.7|950.7|955.4|950.4|10
1632240390000|2021-09-21 16:06:30|955.7|950.7|955.6|950.6|955.8|950.8|955.5|950.5|4
1632240400000|2021-09-21 16:06:40|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|4
1632240410000|2021-09-21 16:06:50|955.6|950.6|955.8|950.8|955.9|950.9|955.6|950.6|5
1632240420000|2021-09-21 16:07:00|955.9|950.9|956.3|951.3|956.4|951.4|955.8|950.8|13
1632240430000|2021-09-21 16:07:10|956.2|951.2|956.3|951.3|956.3|951.3|955.7|950.7|7
1632240440000|2021-09-21 16:07:20|956.4|951.4|956.6|951.6|956.6|951.6|956.4|951.4|3
1632240450000|2021-09-21 16:07:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|12
1632240460000|2021-09-21 16:07:40|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|6
1632240470000|2021-09-21 16:07:50|956.5|951.5|955.9|950.9|956.5|951.5|955.7|950.7|12
1632240480000|2021-09-21 16:08:00|956|951|956.5|951.5|956.5|951.5|956|951|7
1632240490000|2021-09-21 16:08:10|956.6|951.6|956.8|951.8|956.9|951.9|956.6|951.6|5
1632240500000|2021-09-21 16:08:20|956.9|951.9|956.6|951.6|956.9|951.9|956.5|951.5|8
1632240510000|2021-09-21 16:08:30|956.5|951.5|956.7|951.7|956.9|951.9|956.5|951.5|10
1632240530000|2021-09-21 16:08:50|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1632240540000|2021-09-21 16:09:00|956.8|951.8|956.9|951.9|957.2|952.2|956.7|951.7|12
1632240550000|2021-09-21 16:09:10|957|952|957.1|952.1|957.1|952.1|956.9|951.9|8
1632240560000|2021-09-21 16:09:20|957|952|957.1|952.1|957.1|952.1|957|952|2
1632240570000|2021-09-21 16:09:30|956.9|951.9|957.1|952.1|957.2|952.2|956.9|951.9|5
1632240580000|2021-09-21 16:09:40|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|5
1632240590000|2021-09-21 16:09:50|956.8|951.8|957|952|957|952|956.8|951.8|17
1632240600000|2021-09-21 16:10:00|957.1|952.1|957.4|952.4|957.6|952.6|957.1|952.1|7
1632240610000|2021-09-21 16:10:10|957.5|952.5|957.6|952.6|957.6|952.6|957.4|952.4|4
1632240630000|2021-09-21 16:10:30|957.7|952.7|958|953|958|953|957.7|952.7|4
1632240640000|2021-09-21 16:10:40|958.1|953.1|958|953|958.1|953.1|958|953|6
1632240650000|2021-09-21 16:10:50|961.2|956.2|960.6|955.6|961.2|956.2|960.6|955.6|4
1632240660000|2021-09-21 16:11:00|960.8|955.8|960.4|955.4|960.9|955.9|960.4|955.4|16
1632240670000|2021-09-21 16:11:10|960.3|955.3|959.9|954.9|960.3|955.3|959.9|954.9|6
1632240680000|2021-09-21 16:11:20|959.8|954.8|959.5|954.5|959.8|954.8|959.4|954.4|3
1632240690000|2021-09-21 16:11:30|960|955|960.3|955.3|960.5|955.5|960|955|7
1632240700000|2021-09-21 16:11:40|960.2|955.2|960.5|955.5|960.5|955.5|960.2|955.2|3
1632240710000|2021-09-21 16:11:50|960.4|955.4|960.8|955.8|960.8|955.8|960.4|955.4|7
1632240720000|2021-09-21 16:12:00|960.9|955.9|961.7|956.7|961.7|956.7|960.8|955.8|9
1632240730000|2021-09-21 16:12:10|961.6|956.6|960.8|955.8|961.7|956.7|960.8|955.8|7
1632240740000|2021-09-21 16:12:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1632240750000|2021-09-21 16:12:30|960.4|955.4|960.5|955.5|960.6|955.6|960.4|955.4|5
1632240760000|2021-09-21 16:12:40|960.6|955.6|960.9|955.9|960.9|955.9|960.6|955.6|4
1632240770000|2021-09-21 16:12:50|960.8|955.8|960.8|955.8|961|956|960.8|955.8|7
1632240780000|2021-09-21 16:13:00|960.9|955.9|961|956|961.1|956.1|960.9|955.9|7
1632240790000|2021-09-21 16:13:10|960.9|955.9|960.6|955.6|961|956|960.5|955.5|4
1632240800000|2021-09-21 16:13:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632240810000|2021-09-21 16:13:30|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|11
1632240820000|2021-09-21 16:13:40|960.5|955.5|960.2|955.2|960.5|955.5|960|955|8
1632240830000|2021-09-21 16:13:50|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|3
1632240840000|2021-09-21 16:14:00|960.2|955.2|960.3|955.3|960.4|955.4|960.2|955.2|7
1632240850000|2021-09-21 16:14:10|960.2|955.2|959.7|954.7|960.2|955.2|959.7|954.7|6
1632240870000|2021-09-21 16:14:30|959.8|954.8|959.9|954.9|959.9|954.9|959.7|954.7|4
1632240880000|2021-09-21 16:14:40|960|955|960|955|960|955|960|955|1
1632240890000|2021-09-21 16:14:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|5
1632240900000|2021-09-21 16:15:00|960|955|960.4|955.4|960.5|955.5|960|955|7
1632240910000|2021-09-21 16:15:10|960.5|955.5|960.9|955.9|960.9|955.9|960.5|955.5|4
1632240920000|2021-09-21 16:15:20|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632240930000|2021-09-21 16:15:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|6
1632240940000|2021-09-21 16:15:40|961|956|960.6|955.6|961|956|960.4|955.4|6
1632240950000|2021-09-21 16:15:50|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1632240960000|2021-09-21 16:16:00|960.5|955.5|960.4|955.4|960.6|955.6|960.4|955.4|4
1632240970000|2021-09-21 16:16:10|960.2|955.2|959.6|954.6|960.2|955.2|959.6|954.6|7
1632240980000|2021-09-21 16:16:20|959.5|954.5|960.1|955.1|960.2|955.2|959.5|954.5|9
1632240990000|2021-09-21 16:16:30|960.2|955.2|960.6|955.6|960.6|955.6|960.1|955.1|16
1632241000000|2021-09-21 16:16:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632241030000|2021-09-21 16:17:10|960.8|955.8|961|956|961|956|960.8|955.8|4
1632241040000|2021-09-21 16:17:20|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1632241050000|2021-09-21 16:17:30|960.8|955.8|960.8|955.8|960.9|955.9|960.7|955.7|5
1632241060000|2021-09-21 16:17:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|4
1632241070000|2021-09-21 16:17:50|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|2
1632241080000|2021-09-21 16:18:00|960.6|955.6|960.5|955.5|960.6|955.6|960.4|955.4|6
1632241090000|2021-09-21 16:18:10|960.4|955.4|960.5|955.5|960.5|955.5|960.3|955.3|8
1632241100000|2021-09-21 16:18:20|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632241110000|2021-09-21 16:18:30|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|5
1632241120000|2021-09-21 16:18:40|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|8
1632241130000|2021-09-21 16:18:50|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1632241140000|2021-09-21 16:19:00|960.2|955.2|960.6|955.6|960.7|955.7|960.2|955.2|11
1632241150000|2021-09-21 16:19:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1632241170000|2021-09-21 16:19:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632241200000|2021-09-21 16:20:00|960.7|955.7|961|956|961|956|960.7|955.7|6
1632241210000|2021-09-21 16:20:10|960.9|955.9|960.9|955.9|961|956|960.7|955.7|9
1632241220000|2021-09-21 16:20:20|960.8|955.8|960.9|955.9|961|956|960.8|955.8|5
1632241230000|2021-09-21 16:20:30|961|956|960.9|955.9|961|956|960.7|955.7|5
1632241240000|2021-09-21 16:20:40|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632241250000|2021-09-21 16:20:50|961.1|956.1|961.5|956.5|961.5|956.5|961.1|956.1|7
1632241260000|2021-09-21 16:21:00|961.6|956.6|962|957|962|957|961.5|956.5|8
1632241270000|2021-09-21 16:21:10|961.9|956.9|962.5|957.5|962.5|957.5|961.8|956.8|6
1632241280000|2021-09-21 16:21:20|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|6
1632241290000|2021-09-21 16:21:30|962.4|957.4|962.2|957.2|962.5|957.5|962.1|957.1|14
1632241310000|2021-09-21 16:21:50|962.3|957.3|962.8|957.8|962.8|957.8|962.3|957.3|5
1632241320000|2021-09-21 16:22:00|962.9|957.9|963|958|963.1|958.1|962.9|957.9|5
1632241330000|2021-09-21 16:22:10|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632241340000|2021-09-21 16:22:20|962.6|957.6|962|957|962.6|957.6|961.8|956.8|13
1632241350000|2021-09-21 16:22:30|962.1|957.1|961.7|956.7|962.1|957.1|961.7|956.7|7
1632241360000|2021-09-21 16:22:40|961.8|956.8|961.5|956.5|961.8|956.8|961.4|956.4|4
1632241370000|2021-09-21 16:22:50|961.6|956.6|961.9|956.9|961.9|956.9|961.6|956.6|5
1632241380000|2021-09-21 16:23:00|962|957|962.2|957.2|962.6|957.6|962|957|11
1632241390000|2021-09-21 16:23:10|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|7
1632241400000|2021-09-21 16:23:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632241410000|2021-09-21 16:23:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632241420000|2021-09-21 16:23:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632241430000|2021-09-21 16:23:50|962|957|961.7|956.7|962.1|957.1|961.7|956.7|5
1632241440000|2021-09-21 16:24:00|961.8|956.8|962.5|957.5|962.5|957.5|961.7|956.7|8
1632241450000|2021-09-21 16:24:10|962.4|957.4|961.6|956.6|962.4|957.4|961.6|956.6|4
1632241460000|2021-09-21 16:24:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632241470000|2021-09-21 16:24:30|961.5|956.5|961.4|956.4|961.8|956.8|961.4|956.4|14
1632241480000|2021-09-21 16:24:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|16
1632241490000|2021-09-21 16:24:50|961.3|956.3|961.2|956.2|961.4|956.4|961|956|11
1632241500000|2021-09-21 16:25:00|961.3|956.3|961.1|956.1|961.4|956.4|961|956|10
1632241520000|2021-09-21 16:25:20|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|3
1632241530000|2021-09-21 16:25:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632241540000|2021-09-21 16:25:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632241560000|2021-09-21 16:26:00|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632241570000|2021-09-21 16:26:10|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1632241580000|2021-09-21 16:26:20|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632241590000|2021-09-21 16:26:30|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|3
1632241600000|2021-09-21 16:26:40|960.5|955.5|960.3|955.3|960.6|955.6|960.1|955.1|8
1632241610000|2021-09-21 16:26:50|960.4|955.4|960|955|960.5|955.5|960|955|8
1632241620000|2021-09-21 16:27:00|960.1|955.1|960.1|955.1|960.3|955.3|960|955|8
1632241630000|2021-09-21 16:27:10|960.2|955.2|960.6|955.6|960.9|955.9|960.2|955.2|7
1632241640000|2021-09-21 16:27:20|960.8|955.8|961.1|956.1|961.3|956.3|960.8|955.8|7
1632241660000|2021-09-21 16:27:40|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|11
1632241670000|2021-09-21 16:27:50|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1632241680000|2021-09-21 16:28:00|961|956|960.8|955.8|961|956|960.7|955.7|4
1632241690000|2021-09-21 16:28:10|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|5
1632241700000|2021-09-21 16:28:20|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|3
1632241710000|2021-09-21 16:28:30|961.4|956.4|961.4|956.4|961.5|956.5|961.3|956.3|5
1632241720000|2021-09-21 16:28:40|961.5|956.5|961.8|956.8|961.8|956.8|961.5|956.5|4
1632241730000|2021-09-21 16:28:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632241740000|2021-09-21 16:29:00|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1632241770000|2021-09-21 16:29:30|962|957|961.9|956.9|962|957|961.9|956.9|6
1632241780000|2021-09-21 16:29:40|962|957|962.1|957.1|962.2|957.2|961.9|956.9|8
1632241790000|2021-09-21 16:29:50|962.2|957.2|961.7|956.7|962.2|957.2|961.6|956.6|10
1632241800000|2021-09-21 16:30:00|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|3
1632241810000|2021-09-21 16:30:10|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|10
1632241820000|2021-09-21 16:30:20|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1632241830000|2021-09-21 16:30:30|961.4|956.4|960.4|955.4|961.4|956.4|960.3|955.3|4
1632241840000|2021-09-21 16:30:40|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|3
1632241850000|2021-09-21 16:30:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|6
1632241860000|2021-09-21 16:31:00|960.7|955.7|960.3|955.3|960.7|955.7|960.2|955.2|7
1632241880000|2021-09-21 16:31:20|960.2|955.2|960.1|955.1|960.3|955.3|960.1|955.1|6
1632241890000|2021-09-21 16:31:30|960|955|960.1|955.1|960.1|955.1|960|955|2
1632241900000|2021-09-21 16:31:40|960|955|960|955|960|955|960|955|1
1632241910000|2021-09-21 16:31:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632241920000|2021-09-21 16:32:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632241950000|2021-09-21 16:32:30|960.4|955.4|960.5|955.5|960.7|955.7|960.4|955.4|3
1632241960000|2021-09-21 16:32:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632241970000|2021-09-21 16:32:50|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1632241980000|2021-09-21 16:33:00|960.3|955.3|960.6|955.6|960.6|955.6|960.3|955.3|4
1632241990000|2021-09-21 16:33:10|960.5|955.5|960.2|955.2|960.5|955.5|960.2|955.2|3
1632242010000|2021-09-21 16:33:30|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632242020000|2021-09-21 16:33:40|960.5|955.5|960.6|955.6|960.6|955.6|960.4|955.4|4
1632242030000|2021-09-21 16:33:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632242040000|2021-09-21 16:34:00|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1632242050000|2021-09-21 16:34:10|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|4
1632242060000|2021-09-21 16:34:20|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632242100000|2021-09-21 16:35:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632242110000|2021-09-21 16:35:10|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632242120000|2021-09-21 16:35:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632242130000|2021-09-21 16:35:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632242140000|2021-09-21 16:35:40|961.5|956.5|961.5|956.5|961.8|956.8|961.5|956.5|7
1632242150000|2021-09-21 16:35:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|7
1632242160000|2021-09-21 16:36:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632242170000|2021-09-21 16:36:10|961.8|956.8|962.1|957.1|962.1|957.1|961.8|956.8|3
1632242180000|2021-09-21 16:36:20|962.2|957.2|961.8|956.8|962.2|957.2|961.8|956.8|6
1632242190000|2021-09-21 16:36:30|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1632242200000|2021-09-21 16:36:40|961.5|956.5|961.1|956.1|961.5|956.5|961.1|956.1|8
1632242210000|2021-09-21 16:36:50|961.2|956.2|961.2|956.2|961.4|956.4|961.2|956.2|4
1632242220000|2021-09-21 16:37:00|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|4
1632242230000|2021-09-21 16:37:10|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632242240000|2021-09-21 16:37:20|961.8|956.8|961.8|956.8|961.9|956.9|961.7|956.7|4
1632242260000|2021-09-21 16:37:40|961.9|956.9|962.1|957.1|962.1|957.1|961.8|956.8|5
1632242270000|2021-09-21 16:37:50|962|957|961.7|956.7|962|957|961.6|956.6|3
1632242280000|2021-09-21 16:38:00|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|8
1632242290000|2021-09-21 16:38:10|961.7|956.7|961.8|956.8|961.9|956.9|961.7|956.7|6
1632242300000|2021-09-21 16:38:20|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|17
1632242310000|2021-09-21 16:38:30|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|11
1632242320000|2021-09-21 16:38:40|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|4
1632242330000|2021-09-21 16:38:50|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|4
1632242340000|2021-09-21 16:39:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|7
1632242350000|2021-09-21 16:39:10|962.8|957.8|962.9|957.9|962.9|957.9|962.7|957.7|5
1632242360000|2021-09-21 16:39:20|963|958|962.7|957.7|963|958|962.7|957.7|4
1632242370000|2021-09-21 16:39:30|962.9|957.9|962.8|957.8|962.9|957.9|962.7|957.7|8
1632242380000|2021-09-21 16:39:40|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|2
1632242390000|2021-09-21 16:39:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1632242400000|2021-09-21 16:40:00|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632242410000|2021-09-21 16:40:10|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|6
1632242420000|2021-09-21 16:40:20|962.1|957.1|961.8|956.8|962.1|957.1|961.6|956.6|4
1632242430000|2021-09-21 16:40:30|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632242440000|2021-09-21 16:40:40|961.9|956.9|961.9|956.9|962|957|961.8|956.8|7
1632242460000|2021-09-21 16:41:00|962|957|962|957|962|957|961.9|956.9|3
1632242470000|2021-09-21 16:41:10|962.1|957.1|962.1|957.1|962.1|957.1|962|957|13
1632242480000|2021-09-21 16:41:20|962|957|962.1|957.1|962.1|957.1|962|957|6
1632242490000|2021-09-21 16:41:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632242510000|2021-09-21 16:41:50|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|2
1632242520000|2021-09-21 16:42:00|962.1|957.1|962.1|957.1|962.2|957.2|962|957|5
1632242530000|2021-09-21 16:42:10|962.2|957.2|962.6|957.6|962.6|957.6|962.2|957.2|5
1632242540000|2021-09-21 16:42:20|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|2
1632242550000|2021-09-21 16:42:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632242560000|2021-09-21 16:42:40|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|5
1632242570000|2021-09-21 16:42:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|4
1632242580000|2021-09-21 16:43:00|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|8
1632242590000|2021-09-21 16:43:10|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|9
1632242600000|2021-09-21 16:43:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632242610000|2021-09-21 16:43:30|962.7|957.7|962.4|957.4|962.7|957.7|962.3|957.3|5
1632242620000|2021-09-21 16:43:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632242630000|2021-09-21 16:43:50|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|4
1632242640000|2021-09-21 16:44:00|962.2|957.2|962.2|957.2|962.5|957.5|962.1|957.1|11
1632242650000|2021-09-21 16:44:10|962.1|957.1|962.3|957.3|962.3|957.3|962|957|9
1632242660000|2021-09-21 16:44:20|962.2|957.2|962.1|957.1|962.3|957.3|962|957|6
1632242670000|2021-09-21 16:44:30|962|957|962|957|962.1|957.1|962|957|9
1632242680000|2021-09-21 16:44:40|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1632242690000|2021-09-21 16:44:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|10
1632242700000|2021-09-21 16:45:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632242710000|2021-09-21 16:45:10|962.4|957.4|962.5|957.5|962.5|957.5|962.2|957.2|5
1632242720000|2021-09-21 16:45:20|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|2
1632242740000|2021-09-21 16:45:40|961.9|956.9|962.3|957.3|962.3|957.3|961.9|956.9|6
1632242750000|2021-09-21 16:45:50|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|13
1632242760000|2021-09-21 16:46:00|962.3|957.3|962.5|957.5|962.6|957.6|962.3|957.3|4
1632242770000|2021-09-21 16:46:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632242780000|2021-09-21 16:46:20|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1632242790000|2021-09-21 16:46:30|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|6
1632242800000|2021-09-21 16:46:40|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|12
1632242810000|2021-09-21 16:46:50|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1632242820000|2021-09-21 16:47:00|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|3
1632242830000|2021-09-21 16:47:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632242840000|2021-09-21 16:47:20|963|958|962.8|957.8|963|958|962.8|957.8|5
1632242850000|2021-09-21 16:47:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1632242860000|2021-09-21 16:47:40|963|958|963|958|963|958|963|958|1
1632242870000|2021-09-21 16:47:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632242880000|2021-09-21 16:48:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632242890000|2021-09-21 16:48:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632242900000|2021-09-21 16:48:20|963.1|958.1|962.9|957.9|963.1|958.1|962.5|957.5|9
1632242910000|2021-09-21 16:48:30|963|958|963|958|963|958|963|958|1
1632242930000|2021-09-21 16:48:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632242940000|2021-09-21 16:49:00|963|958|963.1|958.1|963.1|958.1|963|958|6
1632242950000|2021-09-21 16:49:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632242970000|2021-09-21 16:49:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632242980000|2021-09-21 16:49:40|963.1|958.1|963|958|963.1|958.1|962.9|957.9|4
1632242990000|2021-09-21 16:49:50|962.9|957.9|963|958|963|958|962.8|957.8|7
1632243000000|2021-09-21 16:50:00|962.9|957.9|962.8|957.8|963|958|962.6|957.6|8
1632243010000|2021-09-21 16:50:10|962.9|957.9|963.1|958.1|963.2|958.2|962.9|957.9|7
1632243020000|2021-09-21 16:50:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|7
1632243030000|2021-09-21 16:50:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632243040000|2021-09-21 16:50:40|963|958|963|958|963.1|958.1|963|958|3
1632243050000|2021-09-21 16:50:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632243060000|2021-09-21 16:51:00|963.2|958.2|962.5|957.5|963.3|958.3|962.5|957.5|6
1632243070000|2021-09-21 16:51:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632243080000|2021-09-21 16:51:20|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|3
1632243100000|2021-09-21 16:51:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1632243110000|2021-09-21 16:51:50|962.6|957.6|962.4|957.4|962.7|957.7|962.4|957.4|5
1632243120000|2021-09-21 16:52:00|962.3|957.3|962|957|962.3|957.3|961.9|956.9|6
1632243130000|2021-09-21 16:52:10|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|7
1632243140000|2021-09-21 16:52:20|961.5|956.5|961.7|956.7|961.7|956.7|961.4|956.4|11
1632243160000|2021-09-21 16:52:40|961.8|956.8|961|956|961.9|956.9|960.9|955.9|8
1632243170000|2021-09-21 16:52:50|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|16
1632243180000|2021-09-21 16:53:00|960.9|955.9|960.9|955.9|960.9|955.9|960.6|955.6|7
1632243190000|2021-09-21 16:53:10|961|956|960.9|955.9|961.1|956.1|960.8|955.8|9
1632243200000|2021-09-21 16:53:20|960.8|955.8|960.8|955.8|960.9|955.9|960.7|955.7|7
1632243210000|2021-09-21 16:53:30|960.4|955.4|960.4|955.4|960.4|955.4|960.2|955.2|4
1632243220000|2021-09-21 16:53:40|960.3|955.3|960.6|955.6|960.7|955.7|960.3|955.3|16
1632243230000|2021-09-21 16:53:50|960.5|955.5|960.7|955.7|960.9|955.9|960.5|955.5|11
1632243240000|2021-09-21 16:54:00|960.6|955.6|960.4|955.4|961.1|956.1|960.4|955.4|8
1632243250000|2021-09-21 16:54:10|960.3|955.3|960.4|955.4|960.4|955.4|960.2|955.2|3
1632243260000|2021-09-21 16:54:20|960.5|955.5|960.2|955.2|960.6|955.6|960.2|955.2|8
1632243280000|2021-09-21 16:54:40|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1632243290000|2021-09-21 16:54:50|960.7|955.7|960.3|955.3|960.7|955.7|960.3|955.3|4
1632243300000|2021-09-21 16:55:00|960.2|955.2|960.4|955.4|960.5|955.5|960.1|955.1|7
1632243310000|2021-09-21 16:55:10|960.5|955.5|960.4|955.4|961|956|960.3|955.3|16
1632243320000|2021-09-21 16:55:20|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|5
1632243330000|2021-09-21 16:55:30|960.6|955.6|960.2|955.2|960.6|955.6|960.1|955.1|7
1632243340000|2021-09-21 16:55:40|960.4|955.4|960.6|955.6|960.6|955.6|960.3|955.3|5
1632243350000|2021-09-21 16:55:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632243360000|2021-09-21 16:56:00|960.8|955.8|961.1|956.1|961.1|956.1|960.8|955.8|3
1632243370000|2021-09-21 16:56:10|961|956|961|956|961|956|961|956|1
1632243380000|2021-09-21 16:56:20|961.1|956.1|961|956|961.1|956.1|961|956|2
1632243390000|2021-09-21 16:56:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632243410000|2021-09-21 16:56:50|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|6
1632243420000|2021-09-21 16:57:00|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|10
1632243430000|2021-09-21 16:57:10|961.2|956.2|961.9|956.9|961.9|956.9|961.2|956.2|5
1632243440000|2021-09-21 16:57:20|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|8
1632243450000|2021-09-21 16:57:30|961.6|956.6|961.4|956.4|961.6|956.6|961.3|956.3|9
1632243460000|2021-09-21 16:57:40|961.5|956.5|961.5|956.5|961.6|956.6|961.4|956.4|7
1632243470000|2021-09-21 16:57:50|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632243480000|2021-09-21 16:58:00|961.6|956.6|961.9|956.9|961.9|956.9|961.6|956.6|5
1632243490000|2021-09-21 16:58:10|961.8|956.8|961.8|956.8|962.4|957.4|961.7|956.7|6
1632243500000|2021-09-21 16:58:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1632243510000|2021-09-21 16:58:30|961.7|956.7|962.3|957.3|962.3|957.3|961.7|956.7|6
1632243520000|2021-09-21 16:58:40|962.4|957.4|961.8|956.8|962.4|957.4|961.8|956.8|6
1632243530000|2021-09-21 16:58:50|962|957|961.5|956.5|962|957|961.3|956.3|8
1632243540000|2021-09-21 16:59:00|961.6|956.6|961.7|956.7|961.7|956.7|961.5|956.5|9
1632243550000|2021-09-21 16:59:10|961.6|956.6|961.6|956.6|961.9|956.9|961.6|956.6|10
1632243560000|2021-09-21 16:59:20|961.8|956.8|961.8|956.8|961.8|956.8|961.6|956.6|5
1632243570000|2021-09-21 16:59:30|962|957|962.1|957.1|962.3|957.3|962|957|8
1632243580000|2021-09-21 16:59:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632243590000|2021-09-21 16:59:50|962|957|961.9|956.9|962|957|961.8|956.8|3
1632243600000|2021-09-21 17:00:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|12
1632243610000|2021-09-21 17:00:10|962|957|961.5|956.5|962|957|961.5|956.5|6
1632243620000|2021-09-21 17:00:20|961.6|956.6|961.6|956.6|961.7|956.7|961.5|956.5|11
1632243630000|2021-09-21 17:00:30|961.7|956.7|962|957|962|957|961.7|956.7|3
1632243640000|2021-09-21 17:00:40|962.1|957.1|962.2|957.2|962.2|957.2|962|957|4
1632243650000|2021-09-21 17:00:50|962.1|957.1|962.1|957.1|962.2|957.2|962|957|4
1632243660000|2021-09-21 17:01:00|962|957|962.1|957.1|962.1|957.1|962|957|10
1632243670000|2021-09-21 17:01:10|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|6
1632243680000|2021-09-21 17:01:20|962|957|961.9|956.9|962|957|961.9|956.9|6
1632243690000|2021-09-21 17:01:30|961.8|956.8|962|957|962|957|961.8|956.8|4
1632243700000|2021-09-21 17:01:40|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1632243710000|2021-09-21 17:01:50|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1632243720000|2021-09-21 17:02:00|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|4
1632243730000|2021-09-21 17:02:10|961.5|956.5|961.7|956.7|961.8|956.8|961.5|956.5|6
1632243740000|2021-09-21 17:02:20|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|6
1632243750000|2021-09-21 17:02:30|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|5
1632243760000|2021-09-21 17:02:40|962|957|961.8|956.8|962.1|957.1|961.8|956.8|5
1632243770000|2021-09-21 17:02:50|961.7|956.7|961.8|956.8|961.8|956.8|961.5|956.5|7
1632243780000|2021-09-21 17:03:00|961.6|956.6|960.4|955.4|961.6|956.6|960.4|955.4|25
1632243790000|2021-09-21 17:03:10|960.3|955.3|959.6|954.6|960.3|955.3|959.5|954.5|18
1632243800000|2021-09-21 17:03:20|959.4|954.4|959.1|954.1|959.9|954.9|959.1|954.1|18
1632243810000|2021-09-21 17:03:30|959.2|954.2|959.5|954.5|959.6|954.6|959.1|954.1|13
1632243820000|2021-09-21 17:03:40|959.4|954.4|959.3|954.3|959.6|954.6|959.1|954.1|11
1632243830000|2021-09-21 17:03:50|959.5|954.5|959.1|954.1|959.8|954.8|959.1|954.1|16
1632243840000|2021-09-21 17:04:00|959.2|954.2|959.4|954.4|959.5|954.5|959.2|954.2|15
1632243850000|2021-09-21 17:04:10|959.3|954.3|958.9|953.9|959.4|954.4|958.8|953.8|12
1632243860000|2021-09-21 17:04:20|958.8|953.8|958.8|953.8|958.8|953.8|958.1|953.1|14
1632243870000|2021-09-21 17:04:30|958.7|953.7|959|954|959|954|958.5|953.5|8
1632243880000|2021-09-21 17:04:40|959.1|954.1|959.1|954.1|959.2|954.2|959|954|9
1632243890000|2021-09-21 17:04:50|959.3|954.3|959.5|954.5|959.7|954.7|959.2|954.2|12
1632243900000|2021-09-21 17:05:00|959.7|954.7|959.2|954.2|959.9|954.9|959.1|954.1|10
1632243910000|2021-09-21 17:05:10|959.3|954.3|959.2|954.2|959.3|954.3|959.1|954.1|4
1632243920000|2021-09-21 17:05:20|959.1|954.1|959.3|954.3|959.4|954.4|959.1|954.1|9
1632243930000|2021-09-21 17:05:30|959.4|954.4|959.3|954.3|959.5|954.5|959.3|954.3|4
1632243940000|2021-09-21 17:05:40|959.5|954.5|959.8|954.8|959.8|954.8|959.5|954.5|3
1632243950000|2021-09-21 17:05:50|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|3
1632243960000|2021-09-21 17:06:00|959.6|954.6|959.4|954.4|959.6|954.6|959.3|954.3|7
1632243970000|2021-09-21 17:06:10|959.3|954.3|959.8|954.8|959.8|954.8|959.3|954.3|10
1632243980000|2021-09-21 17:06:20|959.9|954.9|959.8|954.8|959.9|954.9|959.6|954.6|7
1632244000000|2021-09-21 17:06:40|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1632244010000|2021-09-21 17:06:50|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|10
1632244030000|2021-09-21 17:07:10|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|4
1632244040000|2021-09-21 17:07:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632244080000|2021-09-21 17:08:00|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|2
1632244090000|2021-09-21 17:08:10|959.4|954.4|959.5|954.5|959.6|954.6|959.4|954.4|4
1632244100000|2021-09-21 17:08:20|959.4|954.4|959.3|954.3|959.5|954.5|959.2|954.2|5
1632244110000|2021-09-21 17:08:30|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|3
1632244120000|2021-09-21 17:08:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632244130000|2021-09-21 17:08:50|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1632244140000|2021-09-21 17:09:00|959.5|954.5|959.5|954.5|959.8|954.8|959.5|954.5|7
1632244150000|2021-09-21 17:09:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632244160000|2021-09-21 17:09:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1632244170000|2021-09-21 17:09:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1632244180000|2021-09-21 17:09:40|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|5
1632244190000|2021-09-21 17:09:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1632244200000|2021-09-21 17:10:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632244210000|2021-09-21 17:10:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1632244220000|2021-09-21 17:10:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632244230000|2021-09-21 17:10:30|959|954|958.8|953.8|959|954|958.8|953.8|3
1632244240000|2021-09-21 17:10:40|958.9|953.9|958.6|953.6|958.9|953.9|958.5|953.5|4
1632244250000|2021-09-21 17:10:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|10
1632244270000|2021-09-21 17:11:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632244280000|2021-09-21 17:11:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632244290000|2021-09-21 17:11:30|958.7|953.7|958.9|953.9|958.9|953.9|958.7|953.7|2
1632244300000|2021-09-21 17:11:40|959|954|959|954|959|954|958.9|953.9|11
1632244310000|2021-09-21 17:11:50|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|3
1632244320000|2021-09-21 17:12:00|959|954|959|954|959|954|959|954|1
1632244360000|2021-09-21 17:12:40|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1632244370000|2021-09-21 17:12:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1632244380000|2021-09-21 17:13:00|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1632244420000|2021-09-21 17:13:40|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|4
1632244430000|2021-09-21 17:13:50|958.7|953.7|958.6|953.6|958.8|953.8|958.6|953.6|5
1632244440000|2021-09-21 17:14:00|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1632244450000|2021-09-21 17:14:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632244460000|2021-09-21 17:14:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1632244470000|2021-09-21 17:14:30|958.9|953.9|958.9|953.9|959|954|958.9|953.9|7
1632244480000|2021-09-21 17:14:40|959|954|958.9|953.9|959|954|958.9|953.9|10
1632244490000|2021-09-21 17:14:50|959|954|958.9|953.9|959|954|958.9|953.9|8
1632244500000|2021-09-21 17:15:00|959|954|958.8|953.8|959|954|958.7|953.7|16
1632244510000|2021-09-21 17:15:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1632244520000|2021-09-21 17:15:20|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1632244530000|2021-09-21 17:15:30|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|3
1632244540000|2021-09-21 17:15:40|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|3
1632244550000|2021-09-21 17:15:50|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1632244560000|2021-09-21 17:16:00|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1632244570000|2021-09-21 17:16:10|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|4
1632244580000|2021-09-21 17:16:20|958.7|953.7|958.6|953.6|958.8|953.8|958.5|953.5|5
1632244590000|2021-09-21 17:16:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|10
1632244600000|2021-09-21 17:16:40|958.7|953.7|958.8|953.8|958.8|953.8|958.6|953.6|4
1632244610000|2021-09-21 17:16:50|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|6
1632244620000|2021-09-21 17:17:00|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|14
1632244640000|2021-09-21 17:17:20|958.7|953.7|958.9|953.9|958.9|953.9|958.7|953.7|7
1632244660000|2021-09-21 17:17:40|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1632244670000|2021-09-21 17:17:50|958.9|953.9|958.9|953.9|958.9|953.9|958.7|953.7|9
1632244680000|2021-09-21 17:18:00|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1632244690000|2021-09-21 17:18:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632244710000|2021-09-21 17:18:30|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1632244740000|2021-09-21 17:19:00|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1632244760000|2021-09-21 17:19:20|959|954|959|954|959|954|959|954|1
1632244780000|2021-09-21 17:19:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1632244790000|2021-09-21 17:19:50|958.9|953.9|959|954|959|954|958.8|953.8|6
1632244800000|2021-09-21 17:20:00|958.9|953.9|959|954|959|954|958.9|953.9|6
1632244810000|2021-09-21 17:20:10|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1632244820000|2021-09-21 17:20:20|959.2|954.2|959.3|954.3|959.3|954.3|959.1|954.1|10
1632244830000|2021-09-21 17:20:30|959.2|954.2|959.1|954.1|959.2|954.2|959|954|4
1632244840000|2021-09-21 17:20:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1632244850000|2021-09-21 17:20:50|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|4
1632244860000|2021-09-21 17:21:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1632244870000|2021-09-21 17:21:10|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1632244880000|2021-09-21 17:21:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632244890000|2021-09-21 17:21:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1632244910000|2021-09-21 17:21:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632244920000|2021-09-21 17:22:00|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1632244960000|2021-09-21 17:22:40|958.7|953.7|958.8|953.8|958.9|953.9|958.7|953.7|4
1632245000000|2021-09-21 17:23:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632245020000|2021-09-21 17:23:40|958.6|953.6|958.5|953.5|958.8|953.8|958.5|953.5|7
1632245030000|2021-09-21 17:23:50|958.4|953.4|958.4|953.4|958.5|953.5|958.3|953.3|9
1632245040000|2021-09-21 17:24:00|958.2|953.2|958.5|953.5|958.6|953.6|958.2|953.2|8
1632245050000|2021-09-21 17:24:10|958.2|953.2|958.1|953.1|958.3|953.3|958|953|10
1632245060000|2021-09-21 17:24:20|958|953|958.3|953.3|958.3|953.3|958|953|3
1632245070000|2021-09-21 17:24:30|958.2|953.2|958.1|953.1|958.2|953.2|957.9|952.9|4
1632245080000|2021-09-21 17:24:40|958|953|957.9|952.9|958.1|953.1|957.9|952.9|8
1632245090000|2021-09-21 17:24:50|958|953|957.7|952.7|958.1|953.1|957.7|952.7|5
1632245100000|2021-09-21 17:25:00|957.9|952.9|957.7|952.7|958|953|957.7|952.7|5
1632245110000|2021-09-21 17:25:10|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|17
1632245120000|2021-09-21 17:25:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632245140000|2021-09-21 17:25:40|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|3
1632245150000|2021-09-21 17:25:50|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1632245160000|2021-09-21 17:26:00|957.6|952.6|958|953|958.4|953.4|957.6|952.6|12
1632245170000|2021-09-21 17:26:10|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1632245180000|2021-09-21 17:26:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632245190000|2021-09-21 17:26:30|958.3|953.3|958.1|953.1|958.3|953.3|958.1|953.1|17
1632245200000|2021-09-21 17:26:40|958|953|957.8|952.8|958.1|953.1|957.7|952.7|7
1632245210000|2021-09-21 17:26:50|957.9|952.9|958.1|953.1|958.2|953.2|957.9|952.9|9
1632245220000|2021-09-21 17:27:00|958.2|953.2|958.2|953.2|958.2|953.2|958|953|12
1632245230000|2021-09-21 17:27:10|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|6
1632245240000|2021-09-21 17:27:20|958.3|953.3|958.3|953.3|958.5|953.5|958.3|953.3|5
1632245250000|2021-09-21 17:27:30|958.2|953.2|958.5|953.5|958.6|953.6|958.2|953.2|8
1632245260000|2021-09-21 17:27:40|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|3
1632245270000|2021-09-21 17:27:50|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|8
1632245280000|2021-09-21 17:28:00|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|3
1632245290000|2021-09-21 17:28:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632245340000|2021-09-21 17:29:00|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1632245350000|2021-09-21 17:29:10|958.5|953.5|958.5|953.5|958.6|953.6|958.4|953.4|7
1632245360000|2021-09-21 17:29:20|958.4|953.4|958.5|953.5|958.6|953.6|958.4|953.4|16
1632245370000|2021-09-21 17:29:30|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1632245380000|2021-09-21 17:29:40|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|5
1632245390000|2021-09-21 17:29:50|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|7
1632245400000|2021-09-21 17:30:00|958.6|953.6|958.9|953.9|958.9|953.9|958.5|953.5|12
1632245410000|2021-09-21 17:30:10|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|13
1632245420000|2021-09-21 17:30:20|958.9|953.9|958.7|953.7|958.9|953.9|958.6|953.6|10
1632245430000|2021-09-21 17:30:30|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1632245440000|2021-09-21 17:30:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1632245450000|2021-09-21 17:30:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1632245460000|2021-09-21 17:31:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1632245480000|2021-09-21 17:31:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1632245490000|2021-09-21 17:31:30|958.7|953.7|958.6|953.6|958.8|953.8|958.6|953.6|3
1632245500000|2021-09-21 17:31:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632245510000|2021-09-21 17:31:50|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1632245520000|2021-09-21 17:32:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632245530000|2021-09-21 17:32:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1632245540000|2021-09-21 17:32:20|958.3|953.3|958|953|958.4|953.4|958|953|5
1632245590000|2021-09-21 17:33:10|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|2
1632245600000|2021-09-21 17:33:20|958|953|958|953|958|953|958|953|1
1632245610000|2021-09-21 17:33:30|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|7
1632245620000|2021-09-21 17:33:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|14
1632245680000|2021-09-21 17:34:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|12
1632245690000|2021-09-21 17:34:50|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1632245700000|2021-09-21 17:35:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1632245720000|2021-09-21 17:35:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1632245730000|2021-09-21 17:35:30|958.1|953.1|958|953|958.1|953.1|957.8|952.8|5
1632245740000|2021-09-21 17:35:40|957.9|952.9|957.9|952.9|958|953|957.9|952.9|11
1632245750000|2021-09-21 17:35:50|958|953|957.9|952.9|958|953|957.9|952.9|2
1632245760000|2021-09-21 17:36:00|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|8
1632245770000|2021-09-21 17:36:10|958|953|958|953|958.1|953.1|957.9|952.9|11
1632245780000|2021-09-21 17:36:20|957.9|952.9|957.8|952.8|958|953|957.8|952.8|8
1632245790000|2021-09-21 17:36:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1632245800000|2021-09-21 17:36:40|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1632245810000|2021-09-21 17:36:50|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|13
1632245820000|2021-09-21 17:37:00|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|6
1632245830000|2021-09-21 17:37:10|958.2|953.2|958.1|953.1|958.2|953.2|958|953|7
1632245840000|2021-09-21 17:37:20|958|953|958.1|953.1|958.1|953.1|958|953|16
1632245850000|2021-09-21 17:37:30|958|953|958|953|958.1|953.1|958|953|13
1632245860000|2021-09-21 17:37:40|958.1|953.1|958|953|958.1|953.1|958|953|6
1632245870000|2021-09-21 17:37:50|958.1|953.1|958|953|958.2|953.2|958|953|10
1632245880000|2021-09-21 17:38:00|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|8
1632245890000|2021-09-21 17:38:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1632245900000|2021-09-21 17:38:20|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1632245910000|2021-09-21 17:38:30|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1632245920000|2021-09-21 17:38:40|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1632245940000|2021-09-21 17:39:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1632245950000|2021-09-21 17:39:10|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1632245960000|2021-09-21 17:39:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632245970000|2021-09-21 17:39:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632245980000|2021-09-21 17:39:40|958.2|953.2|958.3|953.3|958.3|953.3|958.1|953.1|8
1632246000000|2021-09-21 17:40:00|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1632246010000|2021-09-21 17:40:10|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|6
1632246020000|2021-09-21 17:40:20|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1632246030000|2021-09-21 17:40:30|958|953|958|953|958.1|953.1|958|953|3
1632246040000|2021-09-21 17:40:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1632246060000|2021-09-21 17:41:00|958|953|958.2|953.2|958.2|953.2|957.9|952.9|6
1632246090000|2021-09-21 17:41:30|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|7
1632246100000|2021-09-21 17:41:40|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|5
1632246110000|2021-09-21 17:41:50|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|6
1632246120000|2021-09-21 17:42:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1632246130000|2021-09-21 17:42:10|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|7
1632246140000|2021-09-21 17:42:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632246150000|2021-09-21 17:42:30|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|4
1632246160000|2021-09-21 17:42:40|958|953|958|953|958|953|958|953|1
1632246170000|2021-09-21 17:42:50|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|16
1632246180000|2021-09-21 17:43:00|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1632246190000|2021-09-21 17:43:10|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|6
1632246210000|2021-09-21 17:43:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632246230000|2021-09-21 17:43:50|958|953|958|953|958|953|958|953|1
1632246240000|2021-09-21 17:44:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632246250000|2021-09-21 17:44:10|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|5
1632246260000|2021-09-21 17:44:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632246280000|2021-09-21 17:44:40|958|953|958|953|958.1|953.1|958|953|3
1632246290000|2021-09-21 17:44:50|958.1|953.1|958|953|958.1|953.1|958|953|8
1632246300000|2021-09-21 17:45:00|958.1|953.1|958|953|958.1|953.1|958|953|12
1632246310000|2021-09-21 17:45:10|958.1|953.1|958|953|958.1|953.1|958|953|4
1632246320000|2021-09-21 17:45:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632246340000|2021-09-21 17:45:40|958|953|958|953|958.1|953.1|958|953|3
1632246360000|2021-09-21 17:46:00|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1632246370000|2021-09-21 17:46:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632246390000|2021-09-21 17:46:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632246430000|2021-09-21 17:47:10|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|12
1632246440000|2021-09-21 17:47:20|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1632246450000|2021-09-21 17:47:30|957.5|952.5|957.6|952.6|957.7|952.7|957.5|952.5|4
1632246470000|2021-09-21 17:47:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632246480000|2021-09-21 17:48:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1632246490000|2021-09-21 17:48:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|6
1632246500000|2021-09-21 17:48:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|6
1632246520000|2021-09-21 17:48:40|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|6
1632246560000|2021-09-21 17:49:20|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1632246570000|2021-09-21 17:49:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632246600000|2021-09-21 17:50:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|16
1632246610000|2021-09-21 17:50:10|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|5
1632246630000|2021-09-21 17:50:30|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|7
1632246640000|2021-09-21 17:50:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632246660000|2021-09-21 17:51:00|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|7
1632246670000|2021-09-21 17:51:10|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|4
1632246680000|2021-09-21 17:51:20|958|953|957.8|952.8|958|953|957.8|952.8|7
1632246690000|2021-09-21 17:51:30|957.9|952.9|958|953|958.1|953.1|957.9|952.9|8
1632246700000|2021-09-21 17:51:40|958.1|953.1|958|953|958.1|953.1|958|953|4
1632246710000|2021-09-21 17:51:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1632246720000|2021-09-21 17:52:00|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1632246790000|2021-09-21 17:53:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632246800000|2021-09-21 17:53:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632246820000|2021-09-21 17:53:40|957.5|952.5|957.9|952.9|958|953|957.5|952.5|7
1632246830000|2021-09-21 17:53:50|958|953|958|953|958|953|957.9|952.9|9
1632246840000|2021-09-21 17:54:00|957.9|952.9|957.7|952.7|958|953|957.7|952.7|5
1632246850000|2021-09-21 17:54:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1632246860000|2021-09-21 17:54:20|957.8|952.8|957.7|952.7|957.9|952.9|957.7|952.7|8
1632246870000|2021-09-21 17:54:30|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1632246880000|2021-09-21 17:54:40|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|5
1632246890000|2021-09-21 17:54:50|958|953|958|953|958|953|958|953|1
1632246900000|2021-09-21 17:55:00|958.1|953.1|958|953|958.1|953.1|958|953|4
1632246910000|2021-09-21 17:55:10|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|4
1632246920000|2021-09-21 17:55:20|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|5
1632246970000|2021-09-21 17:56:10|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|9
1632246990000|2021-09-21 17:56:30|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|5
1632247000000|2021-09-21 17:56:40|958.1|953.1|958|953|958.1|953.1|958|953|6
1632247010000|2021-09-21 17:56:50|957.8|952.8|957.7|952.7|957.9|952.9|957.7|952.7|4
1632247020000|2021-09-21 17:57:00|957.8|952.8|957.9|952.9|958|953|957.8|952.8|6
1632247030000|2021-09-21 17:57:10|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1632247040000|2021-09-21 17:57:20|958|953|957.9|952.9|958|953|957.9|952.9|2
1632247060000|2021-09-21 17:57:40|958|953|957.9|952.9|958|953|957.9|952.9|8
1632247070000|2021-09-21 17:57:50|958|953|958|953|958|953|957.9|952.9|7
1632247090000|2021-09-21 17:58:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632247100000|2021-09-21 17:58:20|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|4
1632247110000|2021-09-21 17:58:30|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|11
1632247140000|2021-09-21 17:59:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1632247150000|2021-09-21 17:59:10|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1632247160000|2021-09-21 17:59:20|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|4
1632247170000|2021-09-21 17:59:30|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|2
1632247180000|2021-09-21 17:59:40|958.5|953.5|958.4|953.4|958.5|953.5|958.3|953.3|3
1632247190000|2021-09-21 17:59:50|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1632247200000|2021-09-21 18:00:00|958.3|953.3|958.5|953.5|958.8|953.8|958.2|953.2|16
1632247210000|2021-09-21 18:00:10|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1632247220000|2021-09-21 18:00:20|958.5|953.5|958.9|953.9|958.9|953.9|958.4|953.4|19
1632247230000|2021-09-21 18:00:30|959|954|958.9|953.9|959|954|958.9|953.9|4
1632247240000|2021-09-21 18:00:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1632247250000|2021-09-21 18:00:50|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|7
1632247260000|2021-09-21 18:01:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632247270000|2021-09-21 18:01:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|14
1632247280000|2021-09-21 18:01:20|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|5
1632247290000|2021-09-21 18:01:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|8
1632247300000|2021-09-21 18:01:40|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1632247310000|2021-09-21 18:01:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632247320000|2021-09-21 18:02:00|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1632247330000|2021-09-21 18:02:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632247350000|2021-09-21 18:02:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|6
1632247360000|2021-09-21 18:02:40|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|11
1632247370000|2021-09-21 18:02:50|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|11
1632247380000|2021-09-21 18:03:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|6
1632247390000|2021-09-21 18:03:10|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|11
1632247400000|2021-09-21 18:03:20|958.8|953.8|959.1|954.1|959.1|954.1|958.8|953.8|4
1632247410000|2021-09-21 18:03:30|959.2|954.2|958.9|953.9|959.2|954.2|958.9|953.9|2
1632247420000|2021-09-21 18:03:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1632247440000|2021-09-21 18:04:00|959|954|958.8|953.8|959|954|958.8|953.8|3
1632247460000|2021-09-21 18:04:20|958.9|953.9|959|954|959.1|954.1|958.9|953.9|6
1632247470000|2021-09-21 18:04:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632247480000|2021-09-21 18:04:40|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1632247490000|2021-09-21 18:04:50|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1632247530000|2021-09-21 18:05:30|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632247560000|2021-09-21 18:06:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632247570000|2021-09-21 18:06:10|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|3
1632247590000|2021-09-21 18:06:30|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|11
1632247600000|2021-09-21 18:06:40|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|7
1632247610000|2021-09-21 18:06:50|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|5
1632247640000|2021-09-21 18:07:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632247650000|2021-09-21 18:07:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1632247660000|2021-09-21 18:07:40|959.3|954.3|959.4|954.4|959.4|954.4|959.2|954.2|8
1632247690000|2021-09-21 18:08:10|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1632247700000|2021-09-21 18:08:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632247720000|2021-09-21 18:08:40|959.4|954.4|959.5|954.5|959.5|954.5|959.3|954.3|6
1632247730000|2021-09-21 18:08:50|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|5
1632247740000|2021-09-21 18:09:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|12
1632247760000|2021-09-21 18:09:20|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1632247780000|2021-09-21 18:09:40|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|7
1632247790000|2021-09-21 18:09:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632247800000|2021-09-21 18:10:00|960|955|959.8|954.8|960|955|959.6|954.6|11
1632247810000|2021-09-21 18:10:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632247820000|2021-09-21 18:10:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632247850000|2021-09-21 18:10:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632247870000|2021-09-21 18:11:10|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1632247880000|2021-09-21 18:11:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632247890000|2021-09-21 18:11:30|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632247900000|2021-09-21 18:11:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|6
1632247910000|2021-09-21 18:11:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632247940000|2021-09-21 18:12:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632247950000|2021-09-21 18:12:30|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1632247960000|2021-09-21 18:12:40|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|7
1632247970000|2021-09-21 18:12:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|4
1632248000000|2021-09-21 18:13:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632248010000|2021-09-21 18:13:30|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|4
1632248020000|2021-09-21 18:13:40|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|17
1632248030000|2021-09-21 18:13:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|10
1632248040000|2021-09-21 18:14:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632248050000|2021-09-21 18:14:10|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|6
1632248060000|2021-09-21 18:14:20|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|5
1632248080000|2021-09-21 18:14:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632248100000|2021-09-21 18:15:00|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|5
1632248110000|2021-09-21 18:15:10|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1632248120000|2021-09-21 18:15:20|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1632248130000|2021-09-21 18:15:30|959.8|954.8|960|955|960|955|959.8|954.8|3
1632248140000|2021-09-21 18:15:40|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1632248150000|2021-09-21 18:15:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632248170000|2021-09-21 18:16:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632248210000|2021-09-21 18:16:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1632248220000|2021-09-21 18:17:00|960|955|959.8|954.8|960|955|959.7|954.7|5
1632248230000|2021-09-21 18:17:10|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632248270000|2021-09-21 18:17:50|959.9|954.9|960|955|960|955|959.9|954.9|2
1632248280000|2021-09-21 18:18:00|960.1|955.1|960|955|960.1|955.1|960|955|2
1632248290000|2021-09-21 18:18:10|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|4
1632248300000|2021-09-21 18:18:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1632248310000|2021-09-21 18:18:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|12
1632248320000|2021-09-21 18:18:40|959.9|954.9|960|955|960|955|959.8|954.8|12
1632248370000|2021-09-21 18:19:30|959.9|954.9|960|955|960|955|959.9|954.9|10
1632248390000|2021-09-21 18:19:50|959.9|954.9|960|955|960|955|959.9|954.9|6
1632248400000|2021-09-21 18:20:00|959.9|954.9|959.9|954.9|960|955|959.9|954.9|5
1632248410000|2021-09-21 18:20:10|960|955|959.8|954.8|960|955|959.7|954.7|6
1632248420000|2021-09-21 18:20:20|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|9
1632248430000|2021-09-21 18:20:30|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|5
1632248440000|2021-09-21 18:20:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632248450000|2021-09-21 18:20:50|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|5
1632248460000|2021-09-21 18:21:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632248470000|2021-09-21 18:21:10|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|5
1632248480000|2021-09-21 18:21:20|960|955|959.9|954.9|960|955|959.8|954.8|4
1632248490000|2021-09-21 18:21:30|959.8|954.8|959.9|954.9|960|955|959.8|954.8|4
1632248500000|2021-09-21 18:21:40|960|955|959.8|954.8|960|955|959.8|954.8|5
1632248510000|2021-09-21 18:21:50|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632248520000|2021-09-21 18:22:00|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|15
1632248540000|2021-09-21 18:22:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632248560000|2021-09-21 18:22:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632248570000|2021-09-21 18:22:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632248590000|2021-09-21 18:23:10|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|4
1632248600000|2021-09-21 18:23:20|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|17
1632248620000|2021-09-21 18:23:40|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|7
1632248630000|2021-09-21 18:23:50|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1632248640000|2021-09-21 18:24:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1632248670000|2021-09-21 18:24:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632248680000|2021-09-21 18:24:40|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|8
1632248690000|2021-09-21 18:24:50|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|12
1632248700000|2021-09-21 18:25:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632248730000|2021-09-21 18:25:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632248740000|2021-09-21 18:25:40|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|4
1632248750000|2021-09-21 18:25:50|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|3
1632248760000|2021-09-21 18:26:00|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|8
1632248770000|2021-09-21 18:26:10|959|954|959.1|954.1|959.1|954.1|959|954|2
1632248780000|2021-09-21 18:26:20|959|954|959|954|959.1|954.1|959|954|3
1632248790000|2021-09-21 18:26:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632248800000|2021-09-21 18:26:40|959|954|959.1|954.1|959.1|954.1|959|954|2
1632248810000|2021-09-21 18:26:50|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1632248820000|2021-09-21 18:27:00|959.1|954.1|959.2|954.2|959.3|954.3|959|954|10
1632248830000|2021-09-21 18:27:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1632248840000|2021-09-21 18:27:20|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|5
1632248850000|2021-09-21 18:27:30|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632248860000|2021-09-21 18:27:40|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|7
1632248870000|2021-09-21 18:27:50|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1632248880000|2021-09-21 18:28:00|959.3|954.3|959|954|959.3|954.3|959|954|6
1632248890000|2021-09-21 18:28:10|958.9|953.9|959|954|959|954|958.9|953.9|2
1632248900000|2021-09-21 18:28:20|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|5
1632248910000|2021-09-21 18:28:30|959|954|959.1|954.1|959.2|954.2|959|954|3
1632248920000|2021-09-21 18:28:40|959|954|959|954|959.1|954.1|959|954|7
1632248940000|2021-09-21 18:29:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1632248960000|2021-09-21 18:29:20|959|954|958.9|953.9|959|954|958.9|953.9|6
1632249000000|2021-09-21 18:30:00|959|954|959.1|954.1|959.1|954.1|959|954|2
1632249010000|2021-09-21 18:30:10|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|2
1632249030000|2021-09-21 18:30:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1632249040000|2021-09-21 18:30:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1632249050000|2021-09-21 18:30:50|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|7
1632249060000|2021-09-21 18:31:00|959.6|954.6|959.7|954.7|959.7|954.7|959.5|954.5|30
1632249090000|2021-09-21 18:31:30|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1632249100000|2021-09-21 18:31:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632249110000|2021-09-21 18:31:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632249120000|2021-09-21 18:32:00|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1632249130000|2021-09-21 18:32:10|960|955|959.9|954.9|960|955|959.9|954.9|4
1632249140000|2021-09-21 18:32:20|960|955|959.9|954.9|960|955|959.9|954.9|12
1632249150000|2021-09-21 18:32:30|960|955|960.2|955.2|960.2|955.2|959.9|954.9|5
1632249160000|2021-09-21 18:32:40|960.1|955.1|959.8|954.8|960.2|955.2|959.7|954.7|11
1632249170000|2021-09-21 18:32:50|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|10
1632249180000|2021-09-21 18:33:00|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|7
1632249190000|2021-09-21 18:33:10|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1632249200000|2021-09-21 18:33:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632249230000|2021-09-21 18:33:50|959.9|954.9|960|955|960|955|959.8|954.8|8
1632249270000|2021-09-21 18:34:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632249280000|2021-09-21 18:34:40|960|955|960|955|960|955|960|955|1
1632249290000|2021-09-21 18:34:50|960.1|955.1|960.2|955.2|960.3|955.3|960.1|955.1|5
1632249300000|2021-09-21 18:35:00|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|11
1632249310000|2021-09-21 18:35:10|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|5
1632249320000|2021-09-21 18:35:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632249330000|2021-09-21 18:35:30|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|7
1632249340000|2021-09-21 18:35:40|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|3
1632249350000|2021-09-21 18:35:50|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|7
1632249360000|2021-09-21 18:36:00|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|4
1632249370000|2021-09-21 18:36:10|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|8
1632249380000|2021-09-21 18:36:20|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|5
1632249390000|2021-09-21 18:36:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632249400000|2021-09-21 18:36:40|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1632249410000|2021-09-21 18:36:50|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1632249420000|2021-09-21 18:37:00|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|10
1632249430000|2021-09-21 18:37:10|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632249440000|2021-09-21 18:37:20|960.8|955.8|960.9|955.9|961|956|960.8|955.8|18
1632249450000|2021-09-21 18:37:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|6
1632249460000|2021-09-21 18:37:40|960.7|955.7|960.8|955.8|960.9|955.9|960.7|955.7|4
1632249470000|2021-09-21 18:37:50|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1632249480000|2021-09-21 18:38:00|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1632249490000|2021-09-21 18:38:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1632249500000|2021-09-21 18:38:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632249510000|2021-09-21 18:38:30|960.9|955.9|960.9|955.9|960.9|955.9|960.7|955.7|10
1632249520000|2021-09-21 18:38:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632249530000|2021-09-21 18:38:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632249540000|2021-09-21 18:39:00|961|956|961|956|961|956|960.9|955.9|7
1632249550000|2021-09-21 18:39:10|960.9|955.9|961|956|961|956|960.9|955.9|4
1632249560000|2021-09-21 18:39:20|961.1|956.1|961.2|956.2|961.2|956.2|961|956|16
1632249570000|2021-09-21 18:39:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632249580000|2021-09-21 18:39:40|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632249590000|2021-09-21 18:39:50|961.6|956.6|961.3|956.3|961.6|956.6|961.3|956.3|3
1632249600000|2021-09-21 18:40:00|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1632249610000|2021-09-21 18:40:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|6
1632249620000|2021-09-21 18:40:20|961.3|956.3|961.6|956.6|961.7|956.7|961.3|956.3|7
1632249630000|2021-09-21 18:40:30|961.8|956.8|961.8|956.8|961.9|956.9|961.7|956.7|9
1632249640000|2021-09-21 18:40:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|8
1632249650000|2021-09-21 18:40:50|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|7
1632249660000|2021-09-21 18:41:00|961.8|956.8|961.6|956.6|961.9|956.9|961.6|956.6|13
1632249670000|2021-09-21 18:41:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632249680000|2021-09-21 18:41:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1632249690000|2021-09-21 18:41:30|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|19
1632249700000|2021-09-21 18:41:40|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1632249710000|2021-09-21 18:41:50|961.9|956.9|962.1|957.1|962.1|957.1|961.8|956.8|5
1632249720000|2021-09-21 18:42:00|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|5
1632249730000|2021-09-21 18:42:10|962|957|962.1|957.1|962.1|957.1|962|957|2
1632249740000|2021-09-21 18:42:20|962.2|957.2|962|957|962.2|957.2|961.9|956.9|3
1632249750000|2021-09-21 18:42:30|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|15
1632249760000|2021-09-21 18:42:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632249770000|2021-09-21 18:42:50|962.1|957.1|962.2|957.2|962.3|957.3|962.1|957.1|26
1632249780000|2021-09-21 18:43:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|5
1632249790000|2021-09-21 18:43:10|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|8
1632249800000|2021-09-21 18:43:20|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|5
1632249810000|2021-09-21 18:43:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632249820000|2021-09-21 18:43:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|10
1632249830000|2021-09-21 18:43:50|962|957|962.1|957.1|962.1|957.1|962|957|8
1632249840000|2021-09-21 18:44:00|962|957|961.7|956.7|962.1|957.1|961.7|956.7|7
1632249850000|2021-09-21 18:44:10|961.8|956.8|961.9|956.9|962|957|961.7|956.7|6
1632249870000|2021-09-21 18:44:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632249880000|2021-09-21 18:44:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632249890000|2021-09-21 18:44:50|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|8
1632249900000|2021-09-21 18:45:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|6
1632249920000|2021-09-21 18:45:20|961.9|956.9|961.7|956.7|961.9|956.9|961.7|956.7|3
1632249930000|2021-09-21 18:45:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632249940000|2021-09-21 18:45:40|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1632249950000|2021-09-21 18:45:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632249960000|2021-09-21 18:46:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632249970000|2021-09-21 18:46:10|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|3
1632249980000|2021-09-21 18:46:20|962.2|957.2|962|957|962.2|957.2|962|957|7
1632249990000|2021-09-21 18:46:30|962.1|957.1|962|957|962.1|957.1|962|957|12
1632250000000|2021-09-21 18:46:40|962.1|957.1|962|957|962.1|957.1|962|957|8
1632250020000|2021-09-21 18:47:00|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|4
1632250030000|2021-09-21 18:47:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632250040000|2021-09-21 18:47:20|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632250050000|2021-09-21 18:47:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632250060000|2021-09-21 18:47:40|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|11
1632250070000|2021-09-21 18:47:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632250080000|2021-09-21 18:48:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|14
1632250090000|2021-09-21 18:48:10|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|11
1632250100000|2021-09-21 18:48:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|11
1632250120000|2021-09-21 18:48:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632250130000|2021-09-21 18:48:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632250160000|2021-09-21 18:49:20|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632250170000|2021-09-21 18:49:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1632250190000|2021-09-21 18:49:50|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|4
1632250200000|2021-09-21 18:50:00|962|957|961.9|956.9|962|957|961.9|956.9|4
1632250210000|2021-09-21 18:50:10|962|957|962|957|962|957|962|957|1
1632250220000|2021-09-21 18:50:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632250240000|2021-09-21 18:50:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632250260000|2021-09-21 18:51:00|962.3|957.3|962.3|957.3|962.4|957.4|962.2|957.2|5
1632250270000|2021-09-21 18:51:10|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|4
1632250280000|2021-09-21 18:51:20|962.3|957.3|962.4|957.4|962.5|957.5|962.2|957.2|6
1632250290000|2021-09-21 18:51:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632250300000|2021-09-21 18:51:40|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|13
1632250310000|2021-09-21 18:51:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|4
1632250320000|2021-09-21 18:52:00|962.5|957.5|962.3|957.3|962.6|957.6|962.3|957.3|7
1632250340000|2021-09-21 18:52:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|6
1632250350000|2021-09-21 18:52:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632250360000|2021-09-21 18:52:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632250370000|2021-09-21 18:52:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632250380000|2021-09-21 18:53:00|962.4|957.4|962.4|957.4|962.7|957.7|962.4|957.4|5
1632250390000|2021-09-21 18:53:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632250400000|2021-09-21 18:53:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1632250410000|2021-09-21 18:53:30|962.3|957.3|962.2|957.2|962.4|957.4|962.1|957.1|6
1632250420000|2021-09-21 18:53:40|962.1|957.1|962.2|957.2|962.4|957.4|962.1|957.1|6
1632250430000|2021-09-21 18:53:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632250440000|2021-09-21 18:54:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632250450000|2021-09-21 18:54:10|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|6
1632250460000|2021-09-21 18:54:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632250470000|2021-09-21 18:54:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632250480000|2021-09-21 18:54:40|961.9|956.9|961.8|956.8|962|957|961.8|956.8|4
1632250490000|2021-09-21 18:54:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632250510000|2021-09-21 18:55:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632250520000|2021-09-21 18:55:20|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632250530000|2021-09-21 18:55:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|6
1632250540000|2021-09-21 18:55:40|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1632250550000|2021-09-21 18:55:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632250570000|2021-09-21 18:56:10|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|14
1632250580000|2021-09-21 18:56:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632250600000|2021-09-21 18:56:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632250610000|2021-09-21 18:56:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632250620000|2021-09-21 18:57:00|961.6|956.6|961.6|956.6|961.7|956.7|961.5|956.5|9
1632250630000|2021-09-21 18:57:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|18
1632250640000|2021-09-21 18:57:20|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632250650000|2021-09-21 18:57:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632250660000|2021-09-21 18:57:40|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|10
1632250670000|2021-09-21 18:57:50|961.5|956.5|961.5|956.5|961.5|956.5|961.3|956.3|4
1632250680000|2021-09-21 18:58:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1632250690000|2021-09-21 18:58:10|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|8
1632250730000|2021-09-21 18:58:50|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632250740000|2021-09-21 18:59:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632250760000|2021-09-21 18:59:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|6
1632250770000|2021-09-21 18:59:30|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1632250780000|2021-09-21 18:59:40|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|9
1632250790000|2021-09-21 18:59:50|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632250800000|2021-09-21 19:00:00|961.3|956.3|961.3|956.3|961.4|956.4|961.2|956.2|13
1632250810000|2021-09-21 19:00:10|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|12
1632250820000|2021-09-21 19:00:20|961.3|956.3|961.5|956.5|961.5|956.5|961.2|956.2|6
1632250830000|2021-09-21 19:00:30|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|5
1632250840000|2021-09-21 19:00:40|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|12
1632250850000|2021-09-21 19:00:50|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|9
1632250860000|2021-09-21 19:01:00|961.3|956.3|961.4|956.4|961.5|956.5|961.2|956.2|24
1632250870000|2021-09-21 19:01:10|961.2|956.2|961.6|956.6|961.6|956.6|961.2|956.2|19
1632250880000|2021-09-21 19:01:20|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|5
1632250890000|2021-09-21 19:01:30|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|4
1632250900000|2021-09-21 19:01:40|961.6|956.6|961.7|956.7|961.7|956.7|961.5|956.5|3
1632250910000|2021-09-21 19:01:50|961.6|956.6|961.9|956.9|961.9|956.9|961.6|956.6|8
1632250920000|2021-09-21 19:02:00|962|957|962|957|962.1|957.1|962|957|3
1632250930000|2021-09-21 19:02:10|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|7
1632250940000|2021-09-21 19:02:20|962.1|957.1|962.2|957.2|962.3|957.3|962.1|957.1|8
1632250950000|2021-09-21 19:02:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1632250960000|2021-09-21 19:02:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632250970000|2021-09-21 19:02:50|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|3
1632250980000|2021-09-21 19:03:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|6
1632251000000|2021-09-21 19:03:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632251010000|2021-09-21 19:03:30|962.4|957.4|962.3|957.3|962.4|957.4|962.2|957.2|10
1632251020000|2021-09-21 19:03:40|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|13
1632251030000|2021-09-21 19:03:50|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|3
1632251050000|2021-09-21 19:04:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632251070000|2021-09-21 19:04:30|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|8
1632251080000|2021-09-21 19:04:40|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|15
1632251090000|2021-09-21 19:04:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|20
1632251100000|2021-09-21 19:05:00|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|11
1632251110000|2021-09-21 19:05:10|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|4
1632251120000|2021-09-21 19:05:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632251130000|2021-09-21 19:05:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1632251140000|2021-09-21 19:05:40|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|6
1632251150000|2021-09-21 19:05:50|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|11
1632251160000|2021-09-21 19:06:00|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|12
1632251180000|2021-09-21 19:06:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632251190000|2021-09-21 19:06:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632251210000|2021-09-21 19:06:50|962.1|957.1|962.2|957.2|962.3|957.3|962.1|957.1|4
1632251260000|2021-09-21 19:07:40|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|8
1632251270000|2021-09-21 19:07:50|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|11
1632251280000|2021-09-21 19:08:00|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|3
1632251290000|2021-09-21 19:08:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632251300000|2021-09-21 19:08:20|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|7
1632251310000|2021-09-21 19:08:30|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|11
1632251320000|2021-09-21 19:08:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|4
1632251340000|2021-09-21 19:09:00|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|4
1632251350000|2021-09-21 19:09:10|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|11
1632251360000|2021-09-21 19:09:20|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|16
1632251370000|2021-09-21 19:09:30|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1632251380000|2021-09-21 19:09:40|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1632251390000|2021-09-21 19:09:50|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|11
1632251400000|2021-09-21 19:10:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|6
1632251410000|2021-09-21 19:10:10|962.2|957.2|962.1|957.1|962.2|957.2|962|957|4
1632251420000|2021-09-21 19:10:20|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632251430000|2021-09-21 19:10:30|962.2|957.2|962.4|957.4|962.4|957.4|962.1|957.1|17
1632251440000|2021-09-21 19:10:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|14
1632251450000|2021-09-21 19:10:50|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|7
1632251460000|2021-09-21 19:11:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|6
1632251470000|2021-09-21 19:11:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|6
1632251480000|2021-09-21 19:11:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632251490000|2021-09-21 19:11:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632251500000|2021-09-21 19:11:40|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|14
1632251510000|2021-09-21 19:11:50|962.3|957.3|962.4|957.4|962.5|957.5|962.3|957.3|18
1632251530000|2021-09-21 19:12:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632251560000|2021-09-21 19:12:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632251580000|2021-09-21 19:13:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632251600000|2021-09-21 19:13:20|962.6|957.6|963|958|963.1|958.1|962.6|957.6|14
1632251610000|2021-09-21 19:13:30|963.1|958.1|962.7|957.7|963.2|958.2|962.7|957.7|19
1632251620000|2021-09-21 19:13:40|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632251630000|2021-09-21 19:13:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1632251650000|2021-09-21 19:14:10|962.9|957.9|962.8|957.8|962.9|957.9|962.7|957.7|16
1632251660000|2021-09-21 19:14:20|962.7|957.7|962.9|957.9|963|958|962.7|957.7|7
1632251670000|2021-09-21 19:14:30|963|958|963|958|963|958|963|958|1
1632251690000|2021-09-21 19:14:50|963.1|958.1|963|958|963.1|958.1|963|958|4
1632251700000|2021-09-21 19:15:00|963.1|958.1|963|958|963.1|958.1|963|958|12
1632251710000|2021-09-21 19:15:10|963.1|958.1|962.8|957.8|963.1|958.1|962.7|957.7|18
1632251720000|2021-09-21 19:15:20|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|8
1632251730000|2021-09-21 19:15:30|962.9|957.9|963|958|963|958|962.8|957.8|8
1632251740000|2021-09-21 19:15:40|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632251750000|2021-09-21 19:15:50|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|6
1632251760000|2021-09-21 19:16:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|4
1632251770000|2021-09-21 19:16:10|963|958|963|958|963|958|963|958|1
1632251780000|2021-09-21 19:16:20|963.1|958.1|963|958|963.1|958.1|963|958|2
1632251790000|2021-09-21 19:16:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632251800000|2021-09-21 19:16:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632251810000|2021-09-21 19:16:50|963|958|963|958|963|958|962.9|957.9|21
1632251820000|2021-09-21 19:17:00|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1632251830000|2021-09-21 19:17:10|963|958|962.9|957.9|963|958|962.9|957.9|4
1632251840000|2021-09-21 19:17:20|963|958|963|958|963|958|963|958|1
1632251850000|2021-09-21 19:17:30|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|4
1632251870000|2021-09-21 19:17:50|963|958|962.9|957.9|963|958|962.9|957.9|10
1632251880000|2021-09-21 19:18:00|963|958|963.1|958.1|963.1|958.1|963|958|6
1632251890000|2021-09-21 19:18:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1632251900000|2021-09-21 19:18:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632251910000|2021-09-21 19:18:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1632251940000|2021-09-21 19:19:00|963|958|963|958|963|958|963|958|1
1632252000000|2021-09-21 19:20:00|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|9
1632252010000|2021-09-21 19:20:10|962.9|957.9|963|958|963.1|958.1|962.9|957.9|8
1632252020000|2021-09-21 19:20:20|963.1|958.1|962.9|957.9|963.1|958.1|962.8|957.8|11
1632252030000|2021-09-21 19:20:30|963|958|963|958|963|958|962.9|957.9|13
1632252040000|2021-09-21 19:20:40|963.1|958.1|963|958|963.1|958.1|962.9|957.9|6
1632252060000|2021-09-21 19:21:00|962.9|957.9|963|958|963|958|962.8|957.8|10
1632252070000|2021-09-21 19:21:10|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1632252080000|2021-09-21 19:21:20|963|958|962.7|957.7|963|958|962.7|957.7|3
1632252090000|2021-09-21 19:21:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632252100000|2021-09-21 19:21:40|962.7|957.7|962.7|957.7|962.8|957.8|962.6|957.6|12
1632252110000|2021-09-21 19:21:50|962.8|957.8|962.9|957.9|963|958|962.8|957.8|6
1632252120000|2021-09-21 19:22:00|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|4
1632252130000|2021-09-21 19:22:10|962.5|957.5|962.7|957.7|962.7|957.7|962.4|957.4|11
1632252160000|2021-09-21 19:22:40|962.6|957.6|962.6|957.6|962.8|957.8|962.5|957.5|14
1632252170000|2021-09-21 19:22:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632252180000|2021-09-21 19:23:00|962.4|957.4|962.6|957.6|962.7|957.7|962.2|957.2|9
1632252190000|2021-09-21 19:23:10|962.8|957.8|962.9|957.9|962.9|957.9|962.7|957.7|5
1632252200000|2021-09-21 19:23:20|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1632252220000|2021-09-21 19:23:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1632252230000|2021-09-21 19:23:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632252250000|2021-09-21 19:24:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632252260000|2021-09-21 19:24:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1632252300000|2021-09-21 19:25:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1632252310000|2021-09-21 19:25:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632252320000|2021-09-21 19:25:20|962.8|957.8|962.5|957.5|962.8|957.8|962.5|957.5|4
1632252330000|2021-09-21 19:25:30|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1632252340000|2021-09-21 19:25:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632252360000|2021-09-21 19:26:00|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|7
1632252370000|2021-09-21 19:26:10|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632252380000|2021-09-21 19:26:20|962.6|957.6|962.6|957.6|962.7|957.7|962.5|957.5|7
1632252390000|2021-09-21 19:26:30|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|9
1632252400000|2021-09-21 19:26:40|962.5|957.5|962.4|957.4|962.7|957.7|962.2|957.2|13
1632252410000|2021-09-21 19:26:50|962.3|957.3|962.4|957.4|962.5|957.5|962.1|957.1|10
1632252420000|2021-09-21 19:27:00|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|5
1632252430000|2021-09-21 19:27:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632252440000|2021-09-21 19:27:20|962.8|957.8|962.9|957.9|962.9|957.9|962.7|957.7|3
1632252450000|2021-09-21 19:27:30|963|958|963|958|963.2|958.2|962.8|957.8|7
1632252460000|2021-09-21 19:27:40|963.1|958.1|963|958|963.2|958.2|963|958|10
1632252470000|2021-09-21 19:27:50|962.9|957.9|962.8|957.8|962.9|957.9|962.7|957.7|10
1632252480000|2021-09-21 19:28:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632252490000|2021-09-21 19:28:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632252510000|2021-09-21 19:28:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632252520000|2021-09-21 19:28:40|962.7|957.7|962.8|957.8|962.9|957.9|962.6|957.6|10
1632252540000|2021-09-21 19:29:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1632252550000|2021-09-21 19:29:10|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1632252560000|2021-09-21 19:29:20|962.9|957.9|962.6|957.6|962.9|957.9|962.5|957.5|10
1632252570000|2021-09-21 19:29:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632252580000|2021-09-21 19:29:40|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632252590000|2021-09-21 19:29:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|14
1632252600000|2021-09-21 19:30:00|962.6|957.6|962.9|957.9|962.9|957.9|962.6|957.6|4
1632252610000|2021-09-21 19:30:10|963|958|963|958|963.1|958.1|962.9|957.9|5
1632252650000|2021-09-21 19:30:50|963.1|958.1|962.7|957.7|963.1|958.1|962.7|957.7|4
1632252670000|2021-09-21 19:31:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632252680000|2021-09-21 19:31:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1632252700000|2021-09-21 19:31:40|962.5|957.5|962.7|957.7|962.8|957.8|962.5|957.5|7
1632252710000|2021-09-21 19:31:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632252720000|2021-09-21 19:32:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632252730000|2021-09-21 19:32:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632252740000|2021-09-21 19:32:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1632252750000|2021-09-21 19:32:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1632252760000|2021-09-21 19:32:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1632252770000|2021-09-21 19:32:50|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|10
1632252780000|2021-09-21 19:33:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1632252790000|2021-09-21 19:33:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632252800000|2021-09-21 19:33:20|963|958|963|958|963|958|963|958|1
1632252810000|2021-09-21 19:33:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632252830000|2021-09-21 19:33:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632252840000|2021-09-21 19:34:00|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|22
1632252850000|2021-09-21 19:34:10|962.9|957.9|962.9|957.9|963|958|962.8|957.8|11
1632252860000|2021-09-21 19:34:20|963|958|962.9|957.9|963|958|962.8|957.8|36
1632252870000|2021-09-21 19:34:30|962.8|957.8|963|958|963|958|962.8|957.8|15
1632252880000|2021-09-21 19:34:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1632252890000|2021-09-21 19:34:50|963|958|962.9|957.9|963|958|962.9|957.9|6
1632252900000|2021-09-21 19:35:00|963|958|963|958|963|958|962.9|957.9|3
1632252910000|2021-09-21 19:35:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632252920000|2021-09-21 19:35:20|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632252930000|2021-09-21 19:35:30|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632252940000|2021-09-21 19:35:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1632252970000|2021-09-21 19:36:10|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1632252980000|2021-09-21 19:36:20|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|3
1632252990000|2021-09-21 19:36:30|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632253000000|2021-09-21 19:36:40|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1632253010000|2021-09-21 19:36:50|962.8|957.8|962.9|957.9|963|958|962.7|957.7|22
1632253020000|2021-09-21 19:37:00|963|958|962.9|957.9|963|958|962.9|957.9|8
1632253030000|2021-09-21 19:37:10|963|958|963.1|958.1|963.1|958.1|962.8|957.8|10
1632253040000|2021-09-21 19:37:20|963|958|963.2|958.2|963.2|958.2|963|958|3
1632253050000|2021-09-21 19:37:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|8
1632253070000|2021-09-21 19:37:50|963.3|958.3|962.8|957.8|963.3|958.3|962.8|957.8|5
1632253080000|2021-09-21 19:38:00|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1632253090000|2021-09-21 19:38:10|963|958|962.8|957.8|963|958|962.8|957.8|3
1632253120000|2021-09-21 19:38:40|963|958|963.1|958.1|963.1|958.1|963|958|6
1632253130000|2021-09-21 19:38:50|963|958|962.9|957.9|963|958|962.9|957.9|4
1632253140000|2021-09-21 19:39:00|963|958|963|958|963.1|958.1|962.9|957.9|19
1632253150000|2021-09-21 19:39:10|963.1|958.1|963.1|958.1|963.1|958.1|963|958|11
1632253160000|2021-09-21 19:39:20|963|958|963.1|958.1|963.2|958.2|963|958|16
1632253170000|2021-09-21 19:39:30|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|13
1632253180000|2021-09-21 19:39:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632253190000|2021-09-21 19:39:50|963|958|963|958|963|958|963|958|1
1632253200000|2021-09-21 19:40:00|962.9|957.9|962.9|957.9|963|958|962.9|957.9|17
1632253210000|2021-09-21 19:40:10|963|958|963|958|963|958|962.9|957.9|7
1632253220000|2021-09-21 19:40:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632253250000|2021-09-21 19:40:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632253260000|2021-09-21 19:41:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|14
1632253270000|2021-09-21 19:41:10|963.3|958.3|963.2|958.2|963.3|958.3|963.1|958.1|12
1632253280000|2021-09-21 19:41:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|13
1632253290000|2021-09-21 19:41:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|14
1632253300000|2021-09-21 19:41:40|963.2|958.2|963.8|958.8|963.8|958.8|963.2|958.2|18
1632253310000|2021-09-21 19:41:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632253320000|2021-09-21 19:42:00|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632253330000|2021-09-21 19:42:10|963.6|958.6|963.5|958.5|963.7|958.7|963.4|958.4|7
1632253350000|2021-09-21 19:42:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632253370000|2021-09-21 19:42:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632253380000|2021-09-21 19:43:00|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|9
1632253390000|2021-09-21 19:43:10|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|13
1632253400000|2021-09-21 19:43:20|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1632253420000|2021-09-21 19:43:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632253430000|2021-09-21 19:43:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632253440000|2021-09-21 19:44:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|8
1632253460000|2021-09-21 19:44:20|963.6|958.6|963.6|958.6|963.7|958.7|963.5|958.5|7
1632253470000|2021-09-21 19:44:30|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|12
1632253480000|2021-09-21 19:44:40|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|11
1632253490000|2021-09-21 19:44:50|963.6|958.6|963.5|958.5|963.7|958.7|963.5|958.5|10
1632253500000|2021-09-21 19:45:00|963.1|958.1|963.2|958.2|963.4|958.4|963.1|958.1|6
1632253510000|2021-09-21 19:45:10|963.3|958.3|963|958|963.3|958.3|963|958|6
1632253520000|2021-09-21 19:45:20|963.1|958.1|963.1|958.1|963.2|958.2|962.9|957.9|9
1632253530000|2021-09-21 19:45:30|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1632253540000|2021-09-21 19:45:40|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632253550000|2021-09-21 19:45:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632253570000|2021-09-21 19:46:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632253590000|2021-09-21 19:46:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|6
1632253600000|2021-09-21 19:46:40|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|8
1632253620000|2021-09-21 19:47:00|963.2|958.2|963|958|963.2|958.2|963|958|3
1632253640000|2021-09-21 19:47:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632253650000|2021-09-21 19:47:30|963.1|958.1|963|958|963.1|958.1|962.9|957.9|6
1632253660000|2021-09-21 19:47:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1632253680000|2021-09-21 19:48:00|962.9|957.9|963|958|963|958|962.9|957.9|2
1632253690000|2021-09-21 19:48:10|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1632253710000|2021-09-21 19:48:30|963|958|963|958|963|958|962.9|957.9|7
1632253740000|2021-09-21 19:49:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1632253750000|2021-09-21 19:49:10|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1632253760000|2021-09-21 19:49:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632253770000|2021-09-21 19:49:30|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1632253780000|2021-09-21 19:49:40|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632253800000|2021-09-21 19:50:00|962.6|957.6|962.6|957.6|962.6|957.6|962.4|957.4|11
1632253810000|2021-09-21 19:50:10|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|3
1632253820000|2021-09-21 19:50:20|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|11
1632253830000|2021-09-21 19:50:30|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|12
1632253840000|2021-09-21 19:50:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632253850000|2021-09-21 19:50:50|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|5
1632253860000|2021-09-21 19:51:00|962|957|961.9|956.9|962.1|957.1|961.9|956.9|9
1632253870000|2021-09-21 19:51:10|962|957|962.2|957.2|962.2|957.2|962|957|7
1632253900000|2021-09-21 19:51:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632253910000|2021-09-21 19:51:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|14
1632253930000|2021-09-21 19:52:10|962|957|962|957|962|957|961.9|956.9|3
1632253940000|2021-09-21 19:52:20|962.1|957.1|962|957|962.1|957.1|962|957|2
1632253950000|2021-09-21 19:52:30|962.1|957.1|962.1|957.1|962.1|957.1|961.9|956.9|5
1632253960000|2021-09-21 19:52:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632253970000|2021-09-21 19:52:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632253980000|2021-09-21 19:53:00|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|3
1632253990000|2021-09-21 19:53:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|10
1632254000000|2021-09-21 19:53:20|962.6|957.6|963|958|963|958|962.6|957.6|7
1632254010000|2021-09-21 19:53:30|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|5
1632254020000|2021-09-21 19:53:40|963|958|963|958|963|958|963|958|1
1632254030000|2021-09-21 19:53:50|962.7|957.7|962.6|957.6|962.7|957.7|962.5|957.5|6
1632254040000|2021-09-21 19:54:00|962.4|957.4|962.4|957.4|962.5|957.5|962.3|957.3|12
1632254050000|2021-09-21 19:54:10|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|4
1632254060000|2021-09-21 19:54:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|6
1632254070000|2021-09-21 19:54:30|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1632254080000|2021-09-21 19:54:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632254090000|2021-09-21 19:54:50|962.3|957.3|962.3|957.3|962.4|957.4|962.2|957.2|5
1632254100000|2021-09-21 19:55:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|8
1632254110000|2021-09-21 19:55:10|962.2|957.2|962.1|957.1|962.2|957.2|962|957|6
1632254120000|2021-09-21 19:55:20|962|957|962.3|957.3|962.3|957.3|962|957|9
1632254150000|2021-09-21 19:55:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632254160000|2021-09-21 19:56:00|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|5
1632254170000|2021-09-21 19:56:10|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|16
1632254180000|2021-09-21 19:56:20|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|10
1632254190000|2021-09-21 19:56:30|962.4|957.4|962.6|957.6|962.6|957.6|962.3|957.3|6
1632254200000|2021-09-21 19:56:40|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|3
1632254210000|2021-09-21 19:56:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632254220000|2021-09-21 19:57:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|6
1632254230000|2021-09-21 19:57:10|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632254240000|2021-09-21 19:57:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632254260000|2021-09-21 19:57:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1632254270000|2021-09-21 19:57:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632254280000|2021-09-21 19:58:00|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632254290000|2021-09-21 19:58:10|962.8|957.8|963|958|963|958|962.8|957.8|9
1632254300000|2021-09-21 19:58:20|962.9|957.9|963|958|963|958|962.9|957.9|12
1632254320000|2021-09-21 19:58:40|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|5
1632254330000|2021-09-21 19:58:50|963|958|963|958|963|958|963|958|1
1632254340000|2021-09-21 19:59:00|963.1|958.1|962.5|957.5|963.1|958.1|962.1|957.1|18
1632254350000|2021-09-21 19:59:10|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|14
1632254370000|2021-09-21 19:59:30|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1632254390000|2021-09-21 19:59:50|962.1|957.1|962|957|962.1|957.1|962|957|2
1632254400000|2021-09-21 20:00:00|961.7|956.7|961.8|956.8|962.1|957.1|961.7|956.7|6
1632254410000|2021-09-21 20:00:10|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1632254420000|2021-09-21 20:00:20|961.6|956.6|962.1|957.1|962.1|957.1|961.6|956.6|15
1632254430000|2021-09-21 20:00:30|962|957|961.6|956.6|962|957|961.6|956.6|5
1632254440000|2021-09-21 20:00:40|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|12
1632254450000|2021-09-21 20:00:50|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|11
1632254460000|2021-09-21 20:01:00|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|6
1632254470000|2021-09-21 20:01:10|961.6|956.6|961.3|956.3|961.6|956.6|961.2|956.2|4
1632254490000|2021-09-21 20:01:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632254500000|2021-09-21 20:01:40|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1632254510000|2021-09-21 20:01:50|961.2|956.2|960.8|955.8|961.2|956.2|960.8|955.8|5
1632254520000|2021-09-21 20:02:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632254530000|2021-09-21 20:02:10|960.8|955.8|961.1|956.1|961.1|956.1|960.8|955.8|4
1632254540000|2021-09-21 20:02:20|961.2|956.2|961|956|961.2|956.2|961|956|9
1632254550000|2021-09-21 20:02:30|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1632254560000|2021-09-21 20:02:40|961|956|960.9|955.9|961|956|960.9|955.9|2
1632254570000|2021-09-21 20:02:50|961|956|960.9|955.9|961|956|960.9|955.9|6
1632254580000|2021-09-21 20:03:00|961|956|960.8|955.8|961|956|960.7|955.7|4
1632254590000|2021-09-21 20:03:10|960.7|955.7|960.8|955.8|960.8|955.8|960.6|955.6|6
1632254600000|2021-09-21 20:03:20|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|5
1632254610000|2021-09-21 20:03:30|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1632254620000|2021-09-21 20:03:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632254630000|2021-09-21 20:03:50|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|3
1632254640000|2021-09-21 20:04:00|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|7
1632254660000|2021-09-21 20:04:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632254670000|2021-09-21 20:04:30|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|7
1632254680000|2021-09-21 20:04:40|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632254690000|2021-09-21 20:04:50|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|3
1632254700000|2021-09-21 20:05:00|960.6|955.6|960.8|955.8|960.9|955.9|960.6|955.6|7
1632254710000|2021-09-21 20:05:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632254720000|2021-09-21 20:05:20|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|3
1632254730000|2021-09-21 20:05:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1632254750000|2021-09-21 20:05:50|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|4
1632254760000|2021-09-21 20:06:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632254770000|2021-09-21 20:06:10|961|956|961|956|961|956|961|956|1
1632254780000|2021-09-21 20:06:20|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|5
1632254790000|2021-09-21 20:06:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632254800000|2021-09-21 20:06:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632254810000|2021-09-21 20:06:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632254820000|2021-09-21 20:07:00|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|3
1632254830000|2021-09-21 20:07:10|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1632254860000|2021-09-21 20:07:40|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|6
1632254870000|2021-09-21 20:07:50|960.7|955.7|960.4|955.4|960.8|955.8|960.4|955.4|12
1632254880000|2021-09-21 20:08:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632254900000|2021-09-21 20:08:20|960.4|955.4|960|955|960.5|955.5|960|955|10
1632254910000|2021-09-21 20:08:30|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|3
1632254920000|2021-09-21 20:08:40|959.8|954.8|959.9|954.9|959.9|954.9|959.7|954.7|8
1632254930000|2021-09-21 20:08:50|960|955|959.8|954.8|960|955|959.8|954.8|2
1632254940000|2021-09-21 20:09:00|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|4
1632254970000|2021-09-21 20:09:30|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1632255000000|2021-09-21 20:10:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1632255010000|2021-09-21 20:10:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632255020000|2021-09-21 20:10:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632255040000|2021-09-21 20:10:40|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|9
1632255050000|2021-09-21 20:10:50|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|7
1632255060000|2021-09-21 20:11:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632255070000|2021-09-21 20:11:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632255080000|2021-09-21 20:11:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632255110000|2021-09-21 20:11:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632255140000|2021-09-21 20:12:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632255150000|2021-09-21 20:12:30|960|955|960|955|960|955|960|955|1
1632255170000|2021-09-21 20:12:50|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1632255180000|2021-09-21 20:13:00|960|955|960|955|960|955|959.9|954.9|7
1632255200000|2021-09-21 20:13:20|960.1|955.1|960.4|955.4|960.4|955.4|960|955|6
1632255210000|2021-09-21 20:13:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632255240000|2021-09-21 20:14:00|960.4|955.4|959.9|954.9|960.4|955.4|959.8|954.8|5
1632255270000|2021-09-21 20:14:30|960|955|960|955|960|955|960|955|1
1632255290000|2021-09-21 20:14:50|959.9|954.9|959.9|954.9|960|955|959.9|954.9|7
1632255300000|2021-09-21 20:15:00|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1632255310000|2021-09-21 20:15:10|959.9|954.9|959.8|954.8|960|955|959.8|954.8|4
1632255350000|2021-09-21 20:15:50|960.1|955.1|960.4|955.4|960.4|955.4|960.1|955.1|3
1632255380000|2021-09-21 20:16:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1632255430000|2021-09-21 20:17:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632255450000|2021-09-21 20:17:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632255500000|2021-09-21 20:18:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632255510000|2021-09-21 20:18:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|4
1632255520000|2021-09-21 20:18:40|961|956|961|956|961|956|961|956|1
1632255530000|2021-09-21 20:18:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632255540000|2021-09-21 20:19:00|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|3
1632255550000|2021-09-21 20:19:10|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632255560000|2021-09-21 20:19:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632255570000|2021-09-21 20:19:30|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1632255600000|2021-09-21 20:20:00|960.7|955.7|960.6|955.6|960.8|955.8|960.6|955.6|4
1632255610000|2021-09-21 20:20:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1632255620000|2021-09-21 20:20:20|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|7
1632255640000|2021-09-21 20:20:40|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|6
1632255650000|2021-09-21 20:20:50|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1632255670000|2021-09-21 20:21:10|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632255680000|2021-09-21 20:21:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632255700000|2021-09-21 20:21:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1632255710000|2021-09-21 20:21:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632255730000|2021-09-21 20:22:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632255740000|2021-09-21 20:22:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632255750000|2021-09-21 20:22:30|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632255760000|2021-09-21 20:22:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632255780000|2021-09-21 20:23:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632255790000|2021-09-21 20:23:10|960.1|955.1|960.5|955.5|960.7|955.7|960.1|955.1|5
1632255800000|2021-09-21 20:23:20|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1632255840000|2021-09-21 20:24:00|960.3|955.3|960|955|960.3|955.3|959.9|954.9|8
1632255850000|2021-09-21 20:24:10|959.9|954.9|960|955|960|955|959.8|954.8|3
1632255920000|2021-09-21 20:25:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632255930000|2021-09-21 20:25:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632255960000|2021-09-21 20:26:00|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|6
1632255970000|2021-09-21 20:26:10|959.3|954.3|959.2|954.2|959.3|954.3|959.1|954.1|4
1632255980000|2021-09-21 20:26:20|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1632256000000|2021-09-21 20:26:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1632256020000|2021-09-21 20:27:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632256070000|2021-09-21 20:27:50|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1632256090000|2021-09-21 20:28:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632256100000|2021-09-21 20:28:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632256110000|2021-09-21 20:28:30|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|6
1632256130000|2021-09-21 20:28:50|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632256140000|2021-09-21 20:29:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632256150000|2021-09-21 20:29:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632256210000|2021-09-21 20:30:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632256220000|2021-09-21 20:30:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632256230000|2021-09-21 20:30:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632256280000|2021-09-21 20:31:20|959.6|954.6|959.4|954.4|959.6|954.6|959.3|954.3|4
1632256290000|2021-09-21 20:31:30|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|3
1632256310000|2021-09-21 20:31:50|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|6
1632256370000|2021-09-21 20:32:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632256390000|2021-09-21 20:33:10|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1632256400000|2021-09-21 20:33:20|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1632256420000|2021-09-21 20:33:40|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1632256430000|2021-09-21 20:33:50|960|955|960|955|960|955|960|955|1
1632256440000|2021-09-21 20:34:00|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|4
1632256490000|2021-09-21 20:34:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632256660000|2021-09-21 20:37:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632256670000|2021-09-21 20:37:50|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632256700000|2021-09-21 20:38:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632256710000|2021-09-21 20:38:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632256740000|2021-09-21 20:39:00|959.8|954.8|959.5|954.5|959.9|954.9|959.5|954.5|5
1632256780000|2021-09-21 20:39:40|959.6|954.6|959.7|954.7|959.7|954.7|959.5|954.5|3
1632256790000|2021-09-21 20:39:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632256800000|2021-09-21 20:40:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632256810000|2021-09-21 20:40:10|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632256870000|2021-09-21 20:41:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632256890000|2021-09-21 20:41:30|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632256900000|2021-09-21 20:41:40|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1632256920000|2021-09-21 20:42:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1632256940000|2021-09-21 20:42:20|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|2
1632256960000|2021-09-21 20:42:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632257040000|2021-09-21 20:44:00|960|955|959.8|954.8|960|955|959.8|954.8|3
1632257070000|2021-09-21 20:44:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632257100000|2021-09-21 20:45:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632257110000|2021-09-21 20:45:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1632257210000|2021-09-21 20:46:50|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632257220000|2021-09-21 20:47:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632257230000|2021-09-21 20:47:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632257240000|2021-09-21 20:47:20|959.8|954.8|959.5|954.5|959.8|954.8|959.5|954.5|3
1632257250000|2021-09-21 20:47:30|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1632257260000|2021-09-21 20:47:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1632257270000|2021-09-21 20:47:50|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1632257280000|2021-09-21 20:48:00|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1632257300000|2021-09-21 20:48:20|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|4
1632257350000|2021-09-21 20:49:10|959.5|954.5|960.1|955.1|960.1|955.1|959.5|954.5|8
1632257360000|2021-09-21 20:49:20|959.8|954.8|960|955|960|955|959.7|954.7|4
1632257370000|2021-09-21 20:49:30|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|4
1632257380000|2021-09-21 20:49:40|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|4
1632257520000|2021-09-21 20:52:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1632257530000|2021-09-21 20:52:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632257570000|2021-09-21 20:52:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632257580000|2021-09-21 20:53:00|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1632257650000|2021-09-21 20:54:10|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1632257700000|2021-09-21 20:55:00|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|6
1632257760000|2021-09-21 20:56:00|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1632257770000|2021-09-21 20:56:10|959.2|954.2|959|954|959.2|954.2|959|954|2
1632257780000|2021-09-21 20:56:20|958.9|953.9|959|954|959|954|958.9|953.9|2
1632257790000|2021-09-21 20:56:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632257800000|2021-09-21 20:56:40|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|5
1632257810000|2021-09-21 20:56:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632257820000|2021-09-21 20:57:00|959|954|958.9|953.9|959|954|958.8|953.8|4
1632257830000|2021-09-21 20:57:10|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1632257840000|2021-09-21 20:57:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1632257850000|2021-09-21 20:57:30|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|3
1632257860000|2021-09-21 20:57:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1632257870000|2021-09-21 20:57:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632257880000|2021-09-21 20:58:00|958.9|953.9|959|954|959|954|958.9|953.9|2
1632257950000|2021-09-21 20:59:10|958.9|953.9|959|954|959|954|958.9|953.9|2
1632257960000|2021-09-21 20:59:20|958.9|953.9|959|954|959|954|958.9|953.9|2
1632257970000|2021-09-21 20:59:30|958.9|953.9|958.5|953.5|958.9|953.9|958.5|953.5|2
1632261630000|2021-09-21 22:00:30|962.7|952.9|962.5|953|962.7|953|962.5|952.9|6
1632261640000|2021-09-21 22:00:40|962.4|953.1|962.5|953.3|962.5|953.3|962.4|953.1|4
1632261650000|2021-09-21 22:00:50|962.4|953.4|962.4|953.4|962.4|953.4|962.4|953.4|2
1632261660000|2021-09-21 22:01:00|962.3|953.5|962.3|953.6|962.3|953.6|962.3|953.5|3
1632261670000|2021-09-21 22:01:10|962.2|953.7|962.2|953.7|962.2|953.7|962.2|953.7|2
1632261680000|2021-09-21 22:01:20|962.1|953.8|962.1|953.8|962.1|953.8|962.1|953.8|2
1632261690000|2021-09-21 22:01:30|962.2|953.9|961.1|956.1|962.6|956.1|961.1|953.9|6
1632261700000|2021-09-21 22:01:40|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1632261710000|2021-09-21 22:01:50|961.1|956.1|960.9|955.9|961.2|956.2|960.9|955.9|4
1632261730000|2021-09-21 22:02:10|960.6|955.6|960|955|960.6|955.6|960|955|3
1632261740000|2021-09-21 22:02:20|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|5
1632261760000|2021-09-21 22:02:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632261790000|2021-09-21 22:03:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632261800000|2021-09-21 22:03:20|960.2|955.2|959.9|954.9|960.2|955.2|959.9|954.9|2
1632261810000|2021-09-21 22:03:30|960|955|960.7|955.7|960.7|955.7|960|955|5
1632261820000|2021-09-21 22:03:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632261830000|2021-09-21 22:03:50|961|956|961.1|956.1|961.1|956.1|961|956|2
1632261840000|2021-09-21 22:04:00|960.8|955.8|960|955|960.8|955.8|960|955|5
1632261880000|2021-09-21 22:04:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632261900000|2021-09-21 22:05:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632261930000|2021-09-21 22:05:30|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|3
1632261940000|2021-09-21 22:05:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|4
1632261950000|2021-09-21 22:05:50|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1632261960000|2021-09-21 22:06:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1632262010000|2021-09-21 22:06:50|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1632262030000|2021-09-21 22:07:10|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1632262040000|2021-09-21 22:07:20|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1632262060000|2021-09-21 22:07:40|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632262070000|2021-09-21 22:07:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632262110000|2021-09-21 22:08:30|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1632262120000|2021-09-21 22:08:40|960.5|955.5|960.6|955.6|960.7|955.7|960.5|955.5|5
1632262130000|2021-09-21 22:08:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632262170000|2021-09-21 22:09:30|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632262190000|2021-09-21 22:09:50|960.8|955.8|961.7|956.7|961.7|956.7|960.8|955.8|2
1632262210000|2021-09-21 22:10:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632262230000|2021-09-21 22:10:30|961.9|956.9|961.4|956.4|961.9|956.9|961.4|956.4|3
1632262240000|2021-09-21 22:10:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632262250000|2021-09-21 22:10:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632262260000|2021-09-21 22:11:00|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632262270000|2021-09-21 22:11:10|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|4
1632262300000|2021-09-21 22:11:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632262310000|2021-09-21 22:11:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632262350000|2021-09-21 22:12:30|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632262360000|2021-09-21 22:12:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632262370000|2021-09-21 22:12:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1632262420000|2021-09-21 22:13:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632262430000|2021-09-21 22:13:50|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632262440000|2021-09-21 22:14:00|961.7|956.7|961.6|956.6|961.7|956.7|961.5|956.5|6
1632262460000|2021-09-21 22:14:20|961.5|956.5|961.1|956.1|961.5|956.5|961|956|3
1632262480000|2021-09-21 22:14:40|961|956|961|956|961|956|961|956|1
1632262490000|2021-09-21 22:14:50|961.1|956.1|961.1|956.1|961.1|956.1|961|956|5
1632262500000|2021-09-21 22:15:00|961|956|961.1|956.1|961.1|956.1|961|956|4
1632262510000|2021-09-21 22:15:10|961|956|961.1|956.1|961.1|956.1|961|956|4
1632262530000|2021-09-21 22:15:30|961|956|961.1|956.1|961.1|956.1|961|956|2
1632262540000|2021-09-21 22:15:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632262560000|2021-09-21 22:16:00|960.7|955.7|960.8|955.8|960.8|955.8|960.5|955.5|3
1632262620000|2021-09-21 22:17:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1632262640000|2021-09-21 22:17:20|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1632262710000|2021-09-21 22:18:30|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|5
1632262850000|2021-09-21 22:20:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632262880000|2021-09-21 22:21:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632262890000|2021-09-21 22:21:30|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|3
1632263040000|2021-09-21 22:24:00|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1632263070000|2021-09-21 22:24:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632263080000|2021-09-21 22:24:40|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|3
1632263090000|2021-09-21 22:24:50|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|4
1632263100000|2021-09-21 22:25:00|962|957|962|957|962|957|961.9|956.9|3
1632263110000|2021-09-21 22:25:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1632263120000|2021-09-21 22:25:20|961.9|956.9|961.9|956.9|962|957|961.9|956.9|5
1632263190000|2021-09-21 22:26:30|962|957|961.9|956.9|962|957|961.9|956.9|6
1632263200000|2021-09-21 22:26:40|962|957|961.9|956.9|962|957|961.9|956.9|2
1632263220000|2021-09-21 22:27:00|962|957|962|957|962|957|962|957|1
1632263230000|2021-09-21 22:27:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1632263250000|2021-09-21 22:27:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632263260000|2021-09-21 22:27:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632263300000|2021-09-21 22:28:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632263340000|2021-09-21 22:29:00|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632263360000|2021-09-21 22:29:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632263400000|2021-09-21 22:30:00|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1632263430000|2021-09-21 22:30:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632263460000|2021-09-21 22:31:00|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632263470000|2021-09-21 22:31:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632263510000|2021-09-21 22:31:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|6
1632263550000|2021-09-21 22:32:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632263570000|2021-09-21 22:32:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632263580000|2021-09-21 22:33:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632263640000|2021-09-21 22:34:00|960.7|955.7|960.7|955.7|960.7|955.7|960.4|955.4|14
1632263650000|2021-09-21 22:34:10|960.6|955.6|960.4|955.4|960.7|955.7|960.4|955.4|4
1632263670000|2021-09-21 22:34:30|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1632263680000|2021-09-21 22:34:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632263710000|2021-09-21 22:35:10|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|3
1632263720000|2021-09-21 22:35:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632263730000|2021-09-21 22:35:30|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632263870000|2021-09-21 22:37:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632263910000|2021-09-21 22:38:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632263940000|2021-09-21 22:39:00|960.3|955.3|959.8|954.8|960.3|955.3|959.8|954.8|5
1632263980000|2021-09-21 22:39:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632264010000|2021-09-21 22:40:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632264040000|2021-09-21 22:40:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632264060000|2021-09-21 22:41:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632264120000|2021-09-21 22:42:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632264140000|2021-09-21 22:42:20|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1632264180000|2021-09-21 22:43:00|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|3
1632264200000|2021-09-21 22:43:20|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1632264230000|2021-09-21 22:43:50|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632264240000|2021-09-21 22:44:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|4
1632264260000|2021-09-21 22:44:20|959|954|959|954|959|954|958.9|953.9|3
1632264290000|2021-09-21 22:44:50|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|2
1632264300000|2021-09-21 22:45:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632264340000|2021-09-21 22:45:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632264360000|2021-09-21 22:46:00|959.9|954.9|960.1|955.1|960.1|955.1|959.8|954.8|7
1632264390000|2021-09-21 22:46:30|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|2
1632264400000|2021-09-21 22:46:40|959.8|954.8|960.1|955.1|960.1|955.1|959.8|954.8|2
1632264440000|2021-09-21 22:47:20|960|955|960|955|960|955|960|955|1
1632264460000|2021-09-21 22:47:40|959.9|954.9|958|953|959.9|954.9|958|953|5
1632264470000|2021-09-21 22:47:50|957.9|952.9|958.5|953.5|958.5|953.5|957.9|952.9|5
1632264480000|2021-09-21 22:48:00|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632264490000|2021-09-21 22:48:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632264520000|2021-09-21 22:48:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632264630000|2021-09-21 22:50:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1632264670000|2021-09-21 22:51:10|959|954|959|954|959|954|959|954|1
1632264680000|2021-09-21 22:51:20|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1632264820000|2021-09-21 22:53:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632264870000|2021-09-21 22:54:30|959|954|958.9|953.9|959|954|958.9|953.9|2
1632264970000|2021-09-21 22:56:10|959|954|959.1|954.1|959.1|954.1|959|954|2
1632265010000|2021-09-21 22:56:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1632265030000|2021-09-21 22:57:10|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632265100000|2021-09-21 22:58:20|959.5|954.5|959.1|954.1|959.5|954.5|959.1|954.1|2
1632265110000|2021-09-21 22:58:30|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1632265120000|2021-09-21 22:58:40|958.8|953.8|958.5|953.5|958.8|953.8|958.5|953.5|6
1632265130000|2021-09-21 22:58:50|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|6
1632265140000|2021-09-21 22:59:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632265150000|2021-09-21 22:59:10|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|2
1632265200000|2021-09-21 23:00:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1632265230000|2021-09-21 23:00:30|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1632265240000|2021-09-21 23:00:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1632265300000|2021-09-21 23:01:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632265360000|2021-09-21 23:02:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1632265390000|2021-09-21 23:03:10|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1632265420000|2021-09-21 23:03:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1632265440000|2021-09-21 23:04:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632265450000|2021-09-21 23:04:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632265460000|2021-09-21 23:04:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632265480000|2021-09-21 23:04:40|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632265530000|2021-09-21 23:05:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632265540000|2021-09-21 23:05:40|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1632265550000|2021-09-21 23:05:50|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1632265560000|2021-09-21 23:06:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1632265570000|2021-09-21 23:06:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632265630000|2021-09-21 23:07:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632265650000|2021-09-21 23:07:30|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632265660000|2021-09-21 23:07:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1632265700000|2021-09-21 23:08:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632265720000|2021-09-21 23:08:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632265830000|2021-09-21 23:10:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632265840000|2021-09-21 23:10:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632265870000|2021-09-21 23:11:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632265980000|2021-09-21 23:13:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632266020000|2021-09-21 23:13:40|959|954|959|954|959|954|959|954|1
1632266130000|2021-09-21 23:15:30|959.1|954.1|959|954|959.1|954.1|959|954|4
1632266140000|2021-09-21 23:15:40|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1632266150000|2021-09-21 23:15:50|959|954|959|954|959|954|959|954|1
1632266170000|2021-09-21 23:16:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632266290000|2021-09-21 23:18:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632266300000|2021-09-21 23:18:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632266320000|2021-09-21 23:18:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632266340000|2021-09-21 23:19:00|959.1|954.1|958.5|953.5|959.1|954.1|958.5|953.5|5
1632266420000|2021-09-21 23:20:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632266550000|2021-09-21 23:22:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632266580000|2021-09-21 23:23:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1632266590000|2021-09-21 23:23:10|958|953|958|953|958|953|958|953|1
1632266650000|2021-09-21 23:24:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632266660000|2021-09-21 23:24:20|958.5|953.5|959|954|959|954|958.5|953.5|5
1632266670000|2021-09-21 23:24:30|958.9|953.9|959|954|959|954|958.9|953.9|4
1632266780000|2021-09-21 23:26:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632266810000|2021-09-21 23:26:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632266820000|2021-09-21 23:27:00|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1632266840000|2021-09-21 23:27:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632266850000|2021-09-21 23:27:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632266880000|2021-09-21 23:28:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632266890000|2021-09-21 23:28:10|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|2
1632266910000|2021-09-21 23:28:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1632266960000|2021-09-21 23:29:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632267020000|2021-09-21 23:30:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632267030000|2021-09-21 23:30:30|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1632267040000|2021-09-21 23:30:40|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1632267060000|2021-09-21 23:31:00|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|2
1632267070000|2021-09-21 23:31:10|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1632267080000|2021-09-21 23:31:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1632267090000|2021-09-21 23:31:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1632267110000|2021-09-21 23:31:50|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1632267120000|2021-09-21 23:32:00|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|3
1632267130000|2021-09-21 23:32:10|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1632267190000|2021-09-21 23:33:10|959.1|954.1|958.9|953.9|959.1|954.1|958.5|953.5|7
1632267210000|2021-09-21 23:33:30|959|954|959.5|954.5|959.5|954.5|959|954|3
1632267220000|2021-09-21 23:33:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632267230000|2021-09-21 23:33:50|959.3|954.3|959|954|959.4|954.4|959|954|4
1632267270000|2021-09-21 23:34:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1632267280000|2021-09-21 23:34:40|959|954|959|954|959|954|959|954|1
1632267360000|2021-09-21 23:36:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632267380000|2021-09-21 23:36:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632267410000|2021-09-21 23:36:50|958.8|953.8|958.1|953.1|958.8|953.8|958|953|3
1632267420000|2021-09-21 23:37:00|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|3
1632267590000|2021-09-21 23:39:50|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1632267630000|2021-09-21 23:40:30|957.5|952.5|958.1|953.1|958.1|953.1|957.5|952.5|3
1632267640000|2021-09-21 23:40:40|958|953|958.1|953.1|958.1|953.1|958|953|2
1632267650000|2021-09-21 23:40:50|958|953|958.1|953.1|958.1|953.1|958|953|4
1632267660000|2021-09-21 23:41:00|958|953|958|953|958.1|953.1|958|953|5
1632267670000|2021-09-21 23:41:10|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1632267690000|2021-09-21 23:41:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632267860000|2021-09-21 23:44:20|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1632267870000|2021-09-21 23:44:30|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1632267880000|2021-09-21 23:44:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632267890000|2021-09-21 23:44:50|957.7|952.7|957.5|952.5|957.7|952.7|957.4|952.4|3
1632267900000|2021-09-21 23:45:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632267940000|2021-09-21 23:45:40|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1632267950000|2021-09-21 23:45:50|957.3|952.3|956.7|951.7|957.3|952.3|956.7|951.7|2
1632267960000|2021-09-21 23:46:00|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|5
1632267970000|2021-09-21 23:46:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|6
1632267980000|2021-09-21 23:46:20|956.2|951.2|956.3|951.3|956.4|951.4|956.2|951.2|3
1632267990000|2021-09-21 23:46:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632268010000|2021-09-21 23:46:50|956|951|956.5|951.5|956.5|951.5|956|951|2
1632268020000|2021-09-21 23:47:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632268040000|2021-09-21 23:47:20|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1632268050000|2021-09-21 23:47:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632268070000|2021-09-21 23:47:50|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1632268100000|2021-09-21 23:48:20|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632268110000|2021-09-21 23:48:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632268120000|2021-09-21 23:48:40|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1632268130000|2021-09-21 23:48:50|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1632268140000|2021-09-21 23:49:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632268160000|2021-09-21 23:49:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632268170000|2021-09-21 23:49:30|955.8|950.8|956|951|956|951|955.8|950.8|2
1632268190000|2021-09-21 23:49:50|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1632268200000|2021-09-21 23:50:00|955.9|950.9|956|951|956|951|955.9|950.9|2
1632268220000|2021-09-21 23:50:20|955.9|950.9|955.8|950.8|955.9|950.9|955.7|950.7|4
1632268230000|2021-09-21 23:50:30|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1632268240000|2021-09-21 23:50:40|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632268250000|2021-09-21 23:50:50|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632268260000|2021-09-21 23:51:00|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632268280000|2021-09-21 23:51:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632268290000|2021-09-21 23:51:30|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632268300000|2021-09-21 23:51:40|955.5|950.5|955.9|950.9|955.9|950.9|955.5|950.5|7
1632268320000|2021-09-21 23:52:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632268330000|2021-09-21 23:52:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632268360000|2021-09-21 23:52:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632268370000|2021-09-21 23:52:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632268410000|2021-09-21 23:53:30|956.3|951.3|956.4|951.4|956.5|951.5|956.3|951.3|4
1632268420000|2021-09-21 23:53:40|956.5|951.5|956.6|951.6|956.7|951.7|956.5|951.5|6
1632268430000|2021-09-21 23:53:50|956.7|951.7|956.7|951.7|956.9|951.9|956.7|951.7|11
1632268440000|2021-09-21 23:54:00|956.8|951.8|956.1|951.1|956.8|951.8|956.1|951.1|4
1632268480000|2021-09-21 23:54:40|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1632268500000|2021-09-21 23:55:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632268540000|2021-09-21 23:55:40|956.4|951.4|956.9|951.9|956.9|951.9|956.4|951.4|4
1632268550000|2021-09-21 23:55:50|956.6|951.6|956|951|956.6|951.6|956|951|3
1632268610000|2021-09-21 23:56:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632268620000|2021-09-21 23:57:00|956|951|956|951|956|951|956|951|1
1632268670000|2021-09-21 23:57:50|955.9|950.9|956|951|956|951|955.9|950.9|2
1632268690000|2021-09-21 23:58:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632268700000|2021-09-21 23:58:20|956.1|951.1|956|951|956.1|951.1|956|951|2
1632268710000|2021-09-21 23:58:30|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1632268730000|2021-09-21 23:58:50|956|951|956|951|956.1|951.1|956|951|5
1632268740000|2021-09-21 23:59:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632268750000|2021-09-21 23:59:10|956|951|956|951|956|951|956|951|1
1632268790000|2021-09-21 23:59:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632268800000|2021-09-22 00:00:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632268810000|2021-09-22 00:00:10|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|4
1632268830000|2021-09-22 00:00:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632268860000|2021-09-22 00:01:00|956.7|951.7|957|952|957|952|956.7|951.7|4
1632268980000|2021-09-22 00:03:00|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|6
1632268990000|2021-09-22 00:03:10|957.3|952.3|957.4|952.4|957.4|952.4|957.2|952.2|6
1632269000000|2021-09-22 00:03:20|957|952|956.9|951.9|957|952|956.9|951.9|4
1632269010000|2021-09-22 00:03:30|957|952|957|952|957|952|957|952|1
1632269030000|2021-09-22 00:03:50|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1632269040000|2021-09-22 00:04:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632269050000|2021-09-22 00:04:10|955.9|950.9|956|951|956|951|955.9|950.9|2
1632269080000|2021-09-22 00:04:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632269100000|2021-09-22 00:05:00|956|951|956|951|956|951|956|951|1
1632269190000|2021-09-22 00:06:30|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632269220000|2021-09-22 00:07:00|956|951|956|951|956|951|955.9|950.9|5
1632269230000|2021-09-22 00:07:10|955.9|950.9|956|951|956|951|955.9|950.9|4
1632269280000|2021-09-22 00:08:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632269290000|2021-09-22 00:08:10|956|951|956.5|951.5|956.5|951.5|956|951|3
1632269300000|2021-09-22 00:08:20|956.8|951.8|957|952|957|952|956.8|951.8|2
1632269310000|2021-09-22 00:08:30|957.2|952.2|957|952|957.2|952.2|957|952|2
1632269320000|2021-09-22 00:08:40|956.9|951.9|956.4|951.4|956.9|951.9|956.3|951.3|3
1632269330000|2021-09-22 00:08:50|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|5
1632269340000|2021-09-22 00:09:00|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|5
1632269350000|2021-09-22 00:09:10|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|3
1632269360000|2021-09-22 00:09:20|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632269370000|2021-09-22 00:09:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632269380000|2021-09-22 00:09:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632269400000|2021-09-22 00:10:00|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|3
1632269410000|2021-09-22 00:10:10|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632269420000|2021-09-22 00:10:20|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632269430000|2021-09-22 00:10:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632269440000|2021-09-22 00:10:40|956.3|951.3|956.4|951.4|956.4|951.4|956.2|951.2|6
1632269450000|2021-09-22 00:10:50|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632269460000|2021-09-22 00:11:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632269490000|2021-09-22 00:11:30|956.1|951.1|956|951|956.1|951.1|956|951|2
1632269500000|2021-09-22 00:11:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632269510000|2021-09-22 00:11:50|956|951|955.9|950.9|956|951|955.9|950.9|2
1632269520000|2021-09-22 00:12:00|956|951|955.9|950.9|956|951|955.9|950.9|10
1632269530000|2021-09-22 00:12:10|956|951|956|951|956|951|955.9|950.9|13
1632269540000|2021-09-22 00:12:20|955.9|950.9|956|951|956|951|955.9|950.9|4
1632269550000|2021-09-22 00:12:30|955.9|950.9|956|951|956|951|955.9|950.9|4
1632269580000|2021-09-22 00:13:00|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|6
1632269590000|2021-09-22 00:13:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|4
1632269600000|2021-09-22 00:13:20|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1632269610000|2021-09-22 00:13:30|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|6
1632269620000|2021-09-22 00:13:40|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|7
1632269630000|2021-09-22 00:13:50|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|6
1632269640000|2021-09-22 00:14:00|956.4|951.4|956.7|951.7|956.7|951.7|956.4|951.4|2
1632269650000|2021-09-22 00:14:10|956.6|951.6|956.6|951.6|956.7|951.7|956.3|951.3|7
1632269660000|2021-09-22 00:14:20|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|4
1632269670000|2021-09-22 00:14:30|956.5|951.5|956.6|951.6|956.7|951.7|956.5|951.5|8
1632269680000|2021-09-22 00:14:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|5
1632269690000|2021-09-22 00:14:50|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|7
1632269700000|2021-09-22 00:15:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|7
1632269710000|2021-09-22 00:15:10|956.4|951.4|956.6|951.6|956.6|951.6|956.4|951.4|5
1632269720000|2021-09-22 00:15:20|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1632269730000|2021-09-22 00:15:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|4
1632269740000|2021-09-22 00:15:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|5
1632269750000|2021-09-22 00:15:50|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|5
1632269760000|2021-09-22 00:16:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1632269770000|2021-09-22 00:16:10|956.7|951.7|956.9|951.9|957|952|956.7|951.7|4
1632269790000|2021-09-22 00:16:30|957|952|957|952|957|952|957|952|1
1632269800000|2021-09-22 00:16:40|956.9|951.9|957|952|957|952|956.9|951.9|4
1632269810000|2021-09-22 00:16:50|956.9|951.9|957|952|957|952|956.9|951.9|6
1632269820000|2021-09-22 00:17:00|956.9|951.9|957|952|957|952|956.9|951.9|4
1632269830000|2021-09-22 00:17:10|956.9|951.9|957|952|957|952|956.9|951.9|2
1632269840000|2021-09-22 00:17:20|956.9|951.9|957|952|957|952|956.9|951.9|4
1632269850000|2021-09-22 00:17:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632269880000|2021-09-22 00:18:00|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|5
1632269890000|2021-09-22 00:18:10|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|11
1632269900000|2021-09-22 00:18:20|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1632269910000|2021-09-22 00:18:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632269920000|2021-09-22 00:18:40|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1632269940000|2021-09-22 00:19:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632269990000|2021-09-22 00:19:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632270010000|2021-09-22 00:20:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632270030000|2021-09-22 00:20:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1632270050000|2021-09-22 00:20:50|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1632270080000|2021-09-22 00:21:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632270090000|2021-09-22 00:21:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1632270130000|2021-09-22 00:22:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632270140000|2021-09-22 00:22:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632270150000|2021-09-22 00:22:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632270180000|2021-09-22 00:23:00|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1632270190000|2021-09-22 00:23:10|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1632270200000|2021-09-22 00:23:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632270210000|2021-09-22 00:23:30|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|5
1632270220000|2021-09-22 00:23:40|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1632270230000|2021-09-22 00:23:50|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|3
1632270240000|2021-09-22 00:24:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632270260000|2021-09-22 00:24:20|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1632270270000|2021-09-22 00:24:30|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|4
1632270280000|2021-09-22 00:24:40|957.5|952.5|957.6|952.6|957.6|952.6|957.4|952.4|6
1632270290000|2021-09-22 00:24:50|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1632270330000|2021-09-22 00:25:30|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632270340000|2021-09-22 00:25:40|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1632270350000|2021-09-22 00:25:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632270360000|2021-09-22 00:26:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632270410000|2021-09-22 00:26:50|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1632270420000|2021-09-22 00:27:00|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1632270430000|2021-09-22 00:27:10|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632270440000|2021-09-22 00:27:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632270450000|2021-09-22 00:27:30|957.5|952.5|957.2|952.2|957.5|952.5|957.2|952.2|3
1632270460000|2021-09-22 00:27:40|957.1|952.1|957.2|952.2|957.2|952.2|956.7|951.7|5
1632270470000|2021-09-22 00:27:50|957.1|952.1|957|952|957.1|952.1|957|952|2
1632270480000|2021-09-22 00:28:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632270490000|2021-09-22 00:28:10|957|952|957|952|957|952|957|952|1
1632270530000|2021-09-22 00:28:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1632270540000|2021-09-22 00:29:00|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|6
1632270550000|2021-09-22 00:29:10|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1632270570000|2021-09-22 00:29:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632270580000|2021-09-22 00:29:40|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|3
1632270590000|2021-09-22 00:29:50|956.3|951.3|956.6|951.6|956.6|951.6|956.2|951.2|12
1632270600000|2021-09-22 00:30:00|956.7|951.7|956.8|951.8|956.8|951.8|956.5|951.5|6
1632270610000|2021-09-22 00:30:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632270630000|2021-09-22 00:30:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632270670000|2021-09-22 00:31:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632270680000|2021-09-22 00:31:20|957|952|956.9|951.9|957|952|956.9|951.9|2
1632270700000|2021-09-22 00:31:40|957|952|957.1|952.1|957.1|952.1|957|952|2
1632270720000|2021-09-22 00:32:00|957|952|957|952|957|952|956.9|951.9|13
1632270730000|2021-09-22 00:32:10|956.9|951.9|957|952|957|952|956.9|951.9|2
1632270740000|2021-09-22 00:32:20|956.9|951.9|956.9|951.9|957.1|952.1|956.9|951.9|5
1632270750000|2021-09-22 00:32:30|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1632270770000|2021-09-22 00:32:50|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632270790000|2021-09-22 00:33:10|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632270820000|2021-09-22 00:33:40|956.7|951.7|956.6|951.6|956.7|951.7|956.5|951.5|4
1632270830000|2021-09-22 00:33:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632270840000|2021-09-22 00:34:00|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|2
1632270960000|2021-09-22 00:36:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1632270970000|2021-09-22 00:36:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632271020000|2021-09-22 00:37:00|957|952|957|952|957|952|957|952|1
1632271050000|2021-09-22 00:37:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632271090000|2021-09-22 00:38:10|957|952|957|952|957|952|957|952|1
1632271110000|2021-09-22 00:38:30|957.1|952.1|957.1|952.1|957.1|952.1|957|952|3
1632271150000|2021-09-22 00:39:10|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1632271160000|2021-09-22 00:39:20|957.2|952.2|956.8|951.8|957.2|952.2|956.8|951.8|2
1632271170000|2021-09-22 00:39:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632271230000|2021-09-22 00:40:30|956.7|951.7|956.4|951.4|956.8|951.8|956.4|951.4|4
1632271240000|2021-09-22 00:40:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1632271260000|2021-09-22 00:41:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632271290000|2021-09-22 00:41:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632271350000|2021-09-22 00:42:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632271370000|2021-09-22 00:42:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632271430000|2021-09-22 00:43:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632271440000|2021-09-22 00:44:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632271480000|2021-09-22 00:44:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632271500000|2021-09-22 00:45:00|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1632271550000|2021-09-22 00:45:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632271570000|2021-09-22 00:46:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632271590000|2021-09-22 00:46:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1632271600000|2021-09-22 00:46:40|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1632271610000|2021-09-22 00:46:50|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1632271620000|2021-09-22 00:47:00|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|5
1632271630000|2021-09-22 00:47:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|4
1632271640000|2021-09-22 00:47:20|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1632271650000|2021-09-22 00:47:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632271700000|2021-09-22 00:48:20|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1632271770000|2021-09-22 00:49:30|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1632271820000|2021-09-22 00:50:20|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|3
1632271830000|2021-09-22 00:50:30|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|5
1632271840000|2021-09-22 00:50:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632271910000|2021-09-22 00:51:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632271950000|2021-09-22 00:52:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632271970000|2021-09-22 00:52:50|956.4|951.4|956.5|951.5|956.6|951.6|956.4|951.4|3
1632271980000|2021-09-22 00:53:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632271990000|2021-09-22 00:53:10|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1632272000000|2021-09-22 00:53:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632272010000|2021-09-22 00:53:30|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632272020000|2021-09-22 00:53:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632272040000|2021-09-22 00:54:00|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|10
1632272060000|2021-09-22 00:54:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632272070000|2021-09-22 00:54:30|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632272080000|2021-09-22 00:54:40|956.2|951.2|956|951|956.2|951.2|956|951|5
1632272100000|2021-09-22 00:55:00|956.1|951.1|956|951|956.2|951.2|956|951|10
1632272110000|2021-09-22 00:55:10|956.1|951.1|956|951|956.1|951.1|956|951|2
1632272130000|2021-09-22 00:55:30|956.1|951.1|956.3|951.3|956.3|951.3|956|951|7
1632272140000|2021-09-22 00:55:40|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632272160000|2021-09-22 00:56:00|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1632272170000|2021-09-22 00:56:10|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1632272240000|2021-09-22 00:57:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632272250000|2021-09-22 00:57:30|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|2
1632272260000|2021-09-22 00:57:40|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|4
1632272270000|2021-09-22 00:57:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632272280000|2021-09-22 00:58:00|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1632272290000|2021-09-22 00:58:10|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|3
1632272310000|2021-09-22 00:58:30|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|3
1632272320000|2021-09-22 00:58:40|955.2|950.2|955|950|955.2|950.2|954.8|949.8|17
1632272330000|2021-09-22 00:58:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1632272340000|2021-09-22 00:59:00|955|950|955.1|950.1|955.3|950.3|955|950|10
1632272370000|2021-09-22 00:59:30|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1632272380000|2021-09-22 00:59:40|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|9
1632272390000|2021-09-22 00:59:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1632272400000|2021-09-22 01:00:00|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|11
1632272410000|2021-09-22 01:00:10|955.3|950.3|955.6|950.6|955.6|950.6|955.3|950.3|6
1632272420000|2021-09-22 01:00:20|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1632272430000|2021-09-22 01:00:30|955.8|950.8|956.3|951.3|956.4|951.4|955.8|950.8|12
1632272440000|2021-09-22 01:00:40|956.5|951.5|957.8|952.8|957.8|952.8|956.5|951.5|15
1632272450000|2021-09-22 01:00:50|957.9|952.9|957|952|957.9|952.9|956.8|951.8|14
1632272460000|2021-09-22 01:01:00|956.9|951.9|957.7|952.7|957.7|952.7|956.9|951.9|23
1632272470000|2021-09-22 01:01:10|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|3
1632272480000|2021-09-22 01:01:20|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1632272490000|2021-09-22 01:01:30|957.9|952.9|959.5|954.5|959.5|954.5|957.9|952.9|20
1632272500000|2021-09-22 01:01:40|959.4|954.4|958.6|953.6|959.5|954.5|958.5|953.5|9
1632272510000|2021-09-22 01:01:50|958.7|953.7|959.1|954.1|959.1|954.1|958.6|953.6|25
1632272520000|2021-09-22 01:02:00|959.2|954.2|959.8|954.8|959.8|954.8|959.2|954.2|7
1632272530000|2021-09-22 01:02:10|959.9|954.9|959|954|959.9|954.9|959|954|7
1632272540000|2021-09-22 01:02:20|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|6
1632272550000|2021-09-22 01:02:30|959|954|959|954|959.2|954.2|958.9|953.9|13
1632272560000|2021-09-22 01:02:40|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|3
1632272570000|2021-09-22 01:02:50|959|954|959.3|954.3|959.4|954.4|959|954|11
1632272580000|2021-09-22 01:03:00|959.4|954.4|959.7|954.7|959.7|954.7|959.4|954.4|5
1632272590000|2021-09-22 01:03:10|959.6|954.6|960.2|955.2|960.2|955.2|959.6|954.6|8
1632272600000|2021-09-22 01:03:20|960.1|955.1|960.6|955.6|960.6|955.6|960.1|955.1|6
1632272610000|2021-09-22 01:03:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632272620000|2021-09-22 01:03:40|960.4|955.4|960.4|955.4|960.4|955.4|960.2|955.2|6
1632272630000|2021-09-22 01:03:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|10
1632272640000|2021-09-22 01:04:00|960.5|955.5|960.5|955.5|960.8|955.8|960.5|955.5|11
1632272650000|2021-09-22 01:04:10|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|6
1632272660000|2021-09-22 01:04:20|960.6|955.6|960.1|955.1|960.6|955.6|960.1|955.1|5
1632272670000|2021-09-22 01:04:30|960.2|955.2|960.3|955.3|960.4|955.4|960.2|955.2|4
1632272680000|2021-09-22 01:04:40|960.2|955.2|959.9|954.9|960.2|955.2|959.8|954.8|7
1632272690000|2021-09-22 01:04:50|959.8|954.8|959.7|954.7|960|955|959.7|954.7|11
1632272700000|2021-09-22 01:05:00|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|13
1632272710000|2021-09-22 01:05:10|959.7|954.7|959.6|954.6|959.8|954.8|959.6|954.6|10
1632272720000|2021-09-22 01:05:20|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1632272730000|2021-09-22 01:05:30|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1632272760000|2021-09-22 01:06:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|6
1632272770000|2021-09-22 01:06:10|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|4
1632272780000|2021-09-22 01:06:20|959.3|954.3|959.1|954.1|959.5|954.5|959|954|9
1632272790000|2021-09-22 01:06:30|959|954|958.8|953.8|959|954|958.8|953.8|5
1632272800000|2021-09-22 01:06:40|958.9|953.9|958.9|953.9|959|954|958.8|953.8|11
1632272810000|2021-09-22 01:06:50|958.8|953.8|959|954|959|954|958.8|953.8|7
1632272820000|2021-09-22 01:07:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|7
1632272830000|2021-09-22 01:07:10|959.1|954.1|959.2|954.2|959.3|954.3|959.1|954.1|4
1632272840000|2021-09-22 01:07:20|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1632272860000|2021-09-22 01:07:40|959.4|954.4|959.5|954.5|959.5|954.5|959.3|954.3|4
1632272870000|2021-09-22 01:07:50|959.6|954.6|959.5|954.5|959.7|954.7|959.5|954.5|14
1632272880000|2021-09-22 01:08:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|6
1632272910000|2021-09-22 01:08:30|959.6|954.6|960.7|955.7|961.5|956.5|959.6|954.6|24
1632272920000|2021-09-22 01:08:40|960.6|955.6|963|952.4|963.2|955.6|960.4|952.1|15
1632272930000|2021-09-22 01:08:50|962.9|952.5|963.1|952.6|963.1|952.6|962.9|952.3|17
1632272940000|2021-09-22 01:09:00|960.7|955.7|960.4|955.4|961|956|960.2|955.2|13
1632272950000|2021-09-22 01:09:10|960.3|955.3|960.2|955.2|960.6|955.6|960.2|955.2|17
1632272960000|2021-09-22 01:09:20|960.3|955.3|960.6|955.6|960.6|955.6|960.2|955.2|11
1632272970000|2021-09-22 01:09:30|960.5|955.5|960.4|955.4|960.8|955.8|960.1|955.1|19
1632272980000|2021-09-22 01:09:40|960.5|955.5|960.4|955.4|960.5|955.5|960.2|955.2|22
1632272990000|2021-09-22 01:09:50|960.5|955.5|960.7|955.7|960.7|955.7|960.3|955.3|12
1632273000000|2021-09-22 01:10:00|960.6|955.6|960.9|955.9|961.5|956.5|960.6|955.6|20
1632273010000|2021-09-22 01:10:10|961|956|960.9|955.9|961.2|956.2|960.9|955.9|24
1632273020000|2021-09-22 01:10:20|960.8|955.8|961|956|961|956|960.8|955.8|7
1632273030000|2021-09-22 01:10:30|960.9|955.9|961.7|956.7|961.8|956.8|960.8|955.8|21
1632273040000|2021-09-22 01:10:40|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|7
1632273050000|2021-09-22 01:10:50|960.7|955.7|960.3|955.3|960.7|955.7|959.7|954.7|7
1632273060000|2021-09-22 01:11:00|960.2|955.2|960.6|955.6|960.6|955.6|960.2|955.2|4
1632273070000|2021-09-22 01:11:10|960.7|955.7|961|956|961|956|960.6|955.6|9
1632273080000|2021-09-22 01:11:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1632273090000|2021-09-22 01:11:30|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632273100000|2021-09-22 01:11:40|961.5|956.5|961.1|956.1|961.5|956.5|961.1|956.1|17
1632273110000|2021-09-22 01:11:50|961.2|956.2|961.1|956.1|961.3|956.3|961.1|956.1|11
1632273120000|2021-09-22 01:12:00|961.3|956.3|961.3|956.3|961.5|956.5|961.1|956.1|26
1632273130000|2021-09-22 01:12:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632273140000|2021-09-22 01:12:20|961.4|956.4|959.8|954.8|961.4|956.4|959.6|954.6|12
1632273150000|2021-09-22 01:12:30|959.7|954.7|960.2|955.2|960.3|955.3|959.7|954.7|7
1632273160000|2021-09-22 01:12:40|960.3|955.3|960|955|960.3|955.3|960|955|5
1632273170000|2021-09-22 01:12:50|960.1|955.1|960.1|955.1|960.1|955.1|960|955|7
1632273180000|2021-09-22 01:13:00|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|5
1632273210000|2021-09-22 01:13:30|960.1|955.1|960|955|960.2|955.2|960|955|4
1632273220000|2021-09-22 01:13:40|959.9|954.9|960|955|960.1|955.1|959.9|954.9|12
1632273230000|2021-09-22 01:13:50|960.1|955.1|960|955|960.1|955.1|960|955|6
1632273240000|2021-09-22 01:14:00|960.1|955.1|960|955|960.1|955.1|960|955|14
1632273250000|2021-09-22 01:14:10|960.1|955.1|959.7|954.7|960.1|955.1|959.6|954.6|16
1632273260000|2021-09-22 01:14:20|959.9|954.9|960.2|955.2|960.3|955.3|959.9|954.9|13
1632273270000|2021-09-22 01:14:30|960.1|955.1|960.3|955.3|960.3|955.3|959.9|954.9|14
1632273280000|2021-09-22 01:14:40|960.1|955.1|959.8|954.8|960.3|955.3|959.6|954.6|12
1632273290000|2021-09-22 01:14:50|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|7
1632273300000|2021-09-22 01:15:00|959.8|954.8|960.6|955.6|960.7|955.7|959.8|954.8|13
1632273310000|2021-09-22 01:15:10|960.5|955.5|960.7|955.7|960.9|955.9|960.5|955.5|12
1632273320000|2021-09-22 01:15:20|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|8
1632273330000|2021-09-22 01:15:30|960.9|955.9|961.3|956.3|961.4|956.4|960.9|955.9|8
1632273340000|2021-09-22 01:15:40|961.2|956.2|961|956|961.2|956.2|961|956|7
1632273350000|2021-09-22 01:15:50|960.9|955.9|960.9|955.9|961|956|960.9|955.9|9
1632273360000|2021-09-22 01:16:00|961|956|961|956|961.1|956.1|960.9|955.9|17
1632273370000|2021-09-22 01:16:10|961.1|956.1|960.7|955.7|961.1|956.1|960.6|955.6|8
1632273380000|2021-09-22 01:16:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|6
1632273390000|2021-09-22 01:16:30|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|7
1632273400000|2021-09-22 01:16:40|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|4
1632273410000|2021-09-22 01:16:50|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1632273420000|2021-09-22 01:17:00|960.7|955.7|960.8|955.8|960.9|955.9|960.7|955.7|4
1632273430000|2021-09-22 01:17:10|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1632273440000|2021-09-22 01:17:20|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|13
1632273450000|2021-09-22 01:17:30|961|956|961|956|961|956|961|956|1
1632273460000|2021-09-22 01:17:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632273470000|2021-09-22 01:17:50|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|5
1632273480000|2021-09-22 01:18:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632273490000|2021-09-22 01:18:10|961|956|960.9|955.9|961|956|960.9|955.9|4
1632273500000|2021-09-22 01:18:20|961|956|961|956|961|956|960.9|955.9|5
1632273510000|2021-09-22 01:18:30|961.1|956.1|960.9|955.9|961.1|956.1|960.9|955.9|3
1632273520000|2021-09-22 01:18:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1632273530000|2021-09-22 01:18:50|960.9|955.9|961|956|961.1|956.1|960.9|955.9|6
1632273540000|2021-09-22 01:19:00|961.1|956.1|961.5|956.5|961.5|956.5|961.1|956.1|5
1632273550000|2021-09-22 01:19:10|961.4|956.4|961.5|956.5|961.7|956.7|961.4|956.4|6
1632273560000|2021-09-22 01:19:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632273570000|2021-09-22 01:19:30|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1632273580000|2021-09-22 01:19:40|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|12
1632273590000|2021-09-22 01:19:50|961.2|956.2|961.1|956.1|961.2|956.2|961|956|11
1632273600000|2021-09-22 01:20:00|961|956|961.2|956.2|961.2|956.2|961|956|13
1632273610000|2021-09-22 01:20:10|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|5
1632273630000|2021-09-22 01:20:30|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1632273640000|2021-09-22 01:20:40|961.2|956.2|961.3|956.3|961.3|956.3|961|956|6
1632273650000|2021-09-22 01:20:50|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|9
1632273660000|2021-09-22 01:21:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|9
1632273670000|2021-09-22 01:21:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|8
1632273680000|2021-09-22 01:21:20|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|7
1632273690000|2021-09-22 01:21:30|961.2|956.2|961|956|961.2|956.2|961|956|4
1632273700000|2021-09-22 01:21:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632273750000|2021-09-22 01:22:30|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|8
1632273760000|2021-09-22 01:22:40|961|956|960.4|955.4|961|956|960.4|955.4|5
1632273770000|2021-09-22 01:22:50|960.3|955.3|959.9|954.9|960.3|955.3|959.9|954.9|3
1632273800000|2021-09-22 01:23:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632273820000|2021-09-22 01:23:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632273830000|2021-09-22 01:23:50|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1632273840000|2021-09-22 01:24:00|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1632273850000|2021-09-22 01:24:10|960.2|955.2|960.4|955.4|960.4|955.4|960.1|955.1|5
1632273870000|2021-09-22 01:24:30|960.5|955.5|960.6|955.6|960.7|955.7|960.5|955.5|6
1632273880000|2021-09-22 01:24:40|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1632273890000|2021-09-22 01:24:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632273900000|2021-09-22 01:25:00|960.9|955.9|960.8|955.8|961|956|960.8|955.8|10
1632273910000|2021-09-22 01:25:10|960.9|955.9|961|956|961|956|960.9|955.9|2
1632273920000|2021-09-22 01:25:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632273930000|2021-09-22 01:25:30|961|956|961.2|956.2|961.2|956.2|960.9|955.9|9
1632273940000|2021-09-22 01:25:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632273950000|2021-09-22 01:25:50|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|5
1632273960000|2021-09-22 01:26:00|961.7|956.7|961.8|956.8|961.9|956.9|961.6|956.6|5
1632273970000|2021-09-22 01:26:10|961.7|956.7|961.7|956.7|961.9|956.9|961.5|956.5|13
1632273980000|2021-09-22 01:26:20|961.9|956.9|962|957|962|957|961.9|956.9|2
1632273990000|2021-09-22 01:26:30|961.6|956.6|961.3|956.3|961.6|956.6|961.2|956.2|6
1632274000000|2021-09-22 01:26:40|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632274010000|2021-09-22 01:26:50|961.1|956.1|961.1|956.1|961.1|956.1|961|956|7
1632274040000|2021-09-22 01:27:20|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|4
1632274050000|2021-09-22 01:27:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632274060000|2021-09-22 01:27:40|961.4|956.4|961.9|956.9|962|957|961.4|956.4|7
1632274070000|2021-09-22 01:27:50|961.7|956.7|961.3|956.3|961.7|956.7|961.3|956.3|11
1632274080000|2021-09-22 01:28:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632274130000|2021-09-22 01:28:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|6
1632274140000|2021-09-22 01:29:00|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|8
1632274150000|2021-09-22 01:29:10|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1632274160000|2021-09-22 01:29:20|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632274180000|2021-09-22 01:29:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632274190000|2021-09-22 01:29:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|5
1632274200000|2021-09-22 01:30:00|961.6|956.6|961|956|961.8|956.8|961|956|26
1632274210000|2021-09-22 01:30:10|961.2|956.2|960.8|955.8|961.3|956.3|960.7|955.7|17
1632274220000|2021-09-22 01:30:20|960.7|955.7|960.9|955.9|960.9|955.9|960.5|955.5|17
1632274230000|2021-09-22 01:30:30|961|956|961.3|956.3|961.3|956.3|961|956|2
1632274240000|2021-09-22 01:30:40|961.4|956.4|961.4|956.4|961.4|956.4|961.1|956.1|7
1632274250000|2021-09-22 01:30:50|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|17
1632274260000|2021-09-22 01:31:00|961.4|956.4|961.3|956.3|961.5|956.5|961.2|956.2|5
1632274280000|2021-09-22 01:31:20|961.2|956.2|961.1|956.1|961.3|956.3|961.1|956.1|16
1632274290000|2021-09-22 01:31:30|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|19
1632274300000|2021-09-22 01:31:40|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|29
1632274310000|2021-09-22 01:31:50|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|11
1632274320000|2021-09-22 01:32:00|961.2|956.2|961.3|956.3|961.4|956.4|961|956|14
1632274330000|2021-09-22 01:32:10|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|7
1632274340000|2021-09-22 01:32:20|961.6|956.6|961.4|956.4|961.6|956.6|961.3|956.3|13
1632274350000|2021-09-22 01:32:30|961.5|956.5|961.5|956.5|961.7|956.7|961.3|956.3|20
1632274360000|2021-09-22 01:32:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632274370000|2021-09-22 01:32:50|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|9
1632274380000|2021-09-22 01:33:00|961.6|956.6|961.7|956.7|961.7|956.7|961.4|956.4|17
1632274390000|2021-09-22 01:33:10|961.6|956.6|962|957|962|957|961.5|956.5|11
1632274400000|2021-09-22 01:33:20|961.9|956.9|962|957|962|957|961.9|956.9|2
1632274420000|2021-09-22 01:33:40|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|3
1632274490000|2021-09-22 01:34:50|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|4
1632274500000|2021-09-22 01:35:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632274510000|2021-09-22 01:35:10|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632274520000|2021-09-22 01:35:20|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|4
1632274530000|2021-09-22 01:35:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1632274540000|2021-09-22 01:35:40|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632274560000|2021-09-22 01:36:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632274580000|2021-09-22 01:36:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632274600000|2021-09-22 01:36:40|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|3
1632274620000|2021-09-22 01:37:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632274630000|2021-09-22 01:37:10|962|957|961.9|956.9|962|957|961.9|956.9|8
1632274640000|2021-09-22 01:37:20|962|957|962|957|962.1|957.1|962|957|11
1632274650000|2021-09-22 01:37:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632274670000|2021-09-22 01:37:50|962|957|962|957|962.1|957.1|962|957|3
1632274680000|2021-09-22 01:38:00|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632274690000|2021-09-22 01:38:10|962|957|962.1|957.1|962.1|957.1|962|957|2
1632274700000|2021-09-22 01:38:20|962|957|962|957|962|957|962|957|1
1632274710000|2021-09-22 01:38:30|962.1|957.1|962|957|962.1|957.1|962|957|4
1632274720000|2021-09-22 01:38:40|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|7
1632274730000|2021-09-22 01:38:50|961.8|956.8|961.4|956.4|962|957|961.4|956.4|5
1632274740000|2021-09-22 01:39:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1632274750000|2021-09-22 01:39:10|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|4
1632274760000|2021-09-22 01:39:20|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1632274790000|2021-09-22 01:39:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632274800000|2021-09-22 01:40:00|961.4|956.4|961.7|956.7|961.8|956.8|961.4|956.4|7
1632274810000|2021-09-22 01:40:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632274820000|2021-09-22 01:40:20|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1632274830000|2021-09-22 01:40:30|961.9|956.9|962.2|957.2|962.2|957.2|961.9|956.9|3
1632274840000|2021-09-22 01:40:40|962.4|957.4|962.4|957.4|962.6|957.6|962.4|957.4|5
1632274850000|2021-09-22 01:40:50|962.3|957.3|962.1|957.1|962.4|957.4|962.1|957.1|4
1632274870000|2021-09-22 01:41:10|962|957|962|957|962|957|962|957|1
1632274880000|2021-09-22 01:41:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632274920000|2021-09-22 01:42:00|962|957|962|957|962|957|961.9|956.9|3
1632274930000|2021-09-22 01:42:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1632274960000|2021-09-22 01:42:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632274970000|2021-09-22 01:42:50|961.9|956.9|962|957|962|957|961.9|956.9|10
1632274980000|2021-09-22 01:43:00|962.1|957.1|962.2|957.2|962.2|957.2|962|957|14
1632274990000|2021-09-22 01:43:10|962.3|957.3|962.2|957.2|962.3|957.3|962.1|957.1|4
1632275000000|2021-09-22 01:43:20|962.1|957.1|962.1|957.1|962.2|957.2|962|957|5
1632275010000|2021-09-22 01:43:30|962|957|962|957|962|957|962|957|1
1632275030000|2021-09-22 01:43:50|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1632275060000|2021-09-22 01:44:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632275080000|2021-09-22 01:44:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632275090000|2021-09-22 01:44:50|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|3
1632275100000|2021-09-22 01:45:00|962.2|957.2|962.3|957.3|962.7|957.7|962.2|957.2|5
1632275130000|2021-09-22 01:45:30|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|3
1632275140000|2021-09-22 01:45:40|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|7
1632275170000|2021-09-22 01:46:10|962.7|957.7|962.4|957.4|962.8|957.8|962.4|957.4|5
1632275190000|2021-09-22 01:46:30|962.5|957.5|962.6|957.6|962.7|957.7|962.5|957.5|9
1632275200000|2021-09-22 01:46:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|6
1632275210000|2021-09-22 01:46:50|962.7|957.7|962.6|957.6|962.7|957.7|962.5|957.5|6
1632275220000|2021-09-22 01:47:00|962.5|957.5|962.6|957.6|962.9|957.9|962.5|957.5|11
1632275230000|2021-09-22 01:47:10|962.9|957.9|962.6|957.6|962.9|957.9|962.6|957.6|4
1632275240000|2021-09-22 01:47:20|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|7
1632275250000|2021-09-22 01:47:30|962.6|957.6|963|958|963|958|962.6|957.6|12
1632275260000|2021-09-22 01:47:40|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|7
1632275270000|2021-09-22 01:47:50|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|8
1632275280000|2021-09-22 01:48:00|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|12
1632275290000|2021-09-22 01:48:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632275300000|2021-09-22 01:48:20|962.5|957.5|962.2|957.2|962.5|957.5|962.2|957.2|6
1632275310000|2021-09-22 01:48:30|962.3|957.3|962.5|957.5|962.5|957.5|962.2|957.2|5
1632275320000|2021-09-22 01:48:40|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1632275340000|2021-09-22 01:49:00|962.5|957.5|962.6|957.6|962.6|957.6|962.4|957.4|8
1632275370000|2021-09-22 01:49:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632275380000|2021-09-22 01:49:40|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632275390000|2021-09-22 01:49:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632275400000|2021-09-22 01:50:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1632275410000|2021-09-22 01:50:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632275420000|2021-09-22 01:50:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1632275430000|2021-09-22 01:50:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|4
1632275440000|2021-09-22 01:50:40|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|5
1632275450000|2021-09-22 01:50:50|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1632275460000|2021-09-22 01:51:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1632275470000|2021-09-22 01:51:10|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1632275480000|2021-09-22 01:51:20|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632275510000|2021-09-22 01:51:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632275530000|2021-09-22 01:52:10|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1632275540000|2021-09-22 01:52:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632275550000|2021-09-22 01:52:30|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632275570000|2021-09-22 01:52:50|962.6|957.6|961.9|956.9|962.6|957.6|961.9|956.9|3
1632275580000|2021-09-22 01:53:00|961.8|956.8|962|957|962|957|961.8|956.8|2
1632275590000|2021-09-22 01:53:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632275630000|2021-09-22 01:53:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1632275640000|2021-09-22 01:54:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632275650000|2021-09-22 01:54:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632275670000|2021-09-22 01:54:30|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1632275680000|2021-09-22 01:54:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632275700000|2021-09-22 01:55:00|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|3
1632275710000|2021-09-22 01:55:10|962|957|961.9|956.9|962|957|961.9|956.9|2
1632275720000|2021-09-22 01:55:20|962|957|962.1|957.1|962.1|957.1|961.9|956.9|6
1632275730000|2021-09-22 01:55:30|962.2|957.2|962|957|962.2|957.2|962|957|5
1632275750000|2021-09-22 01:55:50|962.1|957.1|961.9|956.9|962.1|957.1|961.8|956.8|5
1632275760000|2021-09-22 01:56:00|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|6
1632275800000|2021-09-22 01:56:40|962|957|962|957|962|957|962|957|1
1632275810000|2021-09-22 01:56:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632275820000|2021-09-22 01:57:00|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1632275830000|2021-09-22 01:57:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632275840000|2021-09-22 01:57:20|962|957|961.9|956.9|962|957|961.9|956.9|4
1632275880000|2021-09-22 01:58:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632275890000|2021-09-22 01:58:10|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632275900000|2021-09-22 01:58:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632275910000|2021-09-22 01:58:30|961.7|956.7|961.8|956.8|961.9|956.9|961.7|956.7|6
1632275930000|2021-09-22 01:58:50|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|6
1632275940000|2021-09-22 01:59:00|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|5
1632275960000|2021-09-22 01:59:20|962|957|962|957|962|957|962|957|1
1632275970000|2021-09-22 01:59:30|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1632275990000|2021-09-22 01:59:50|962|957|962|957|962|957|962|957|1
1632276000000|2021-09-22 02:00:00|962.1|957.1|962|957|962.1|957.1|962|957|8
1632276010000|2021-09-22 02:00:10|962.1|957.1|962|957|962.1|957.1|962|957|6
1632276020000|2021-09-22 02:00:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632276030000|2021-09-22 02:00:30|962|957|962.1|957.1|962.1|957.1|962|957|2
1632276040000|2021-09-22 02:00:40|962|957|962|957|962.1|957.1|962|957|7
1632276050000|2021-09-22 02:00:50|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|4
1632276060000|2021-09-22 02:01:00|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|7
1632276070000|2021-09-22 02:01:10|962.2|957.2|962|957|962.3|957.3|962|957|4
1632276080000|2021-09-22 02:01:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632276090000|2021-09-22 02:01:30|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632276110000|2021-09-22 02:01:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632276120000|2021-09-22 02:02:00|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|7
1632276130000|2021-09-22 02:02:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632276140000|2021-09-22 02:02:20|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632276150000|2021-09-22 02:02:30|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|7
1632276160000|2021-09-22 02:02:40|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|5
1632276170000|2021-09-22 02:02:50|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632276180000|2021-09-22 02:03:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632276190000|2021-09-22 02:03:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632276210000|2021-09-22 02:03:30|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|6
1632276220000|2021-09-22 02:03:40|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|4
1632276230000|2021-09-22 02:03:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632276240000|2021-09-22 02:04:00|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632276250000|2021-09-22 02:04:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632276260000|2021-09-22 02:04:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632276280000|2021-09-22 02:04:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|6
1632276290000|2021-09-22 02:04:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1632276300000|2021-09-22 02:05:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632276310000|2021-09-22 02:05:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632276320000|2021-09-22 02:05:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632276330000|2021-09-22 02:05:30|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|5
1632276340000|2021-09-22 02:05:40|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1632276350000|2021-09-22 02:05:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632276360000|2021-09-22 02:06:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632276390000|2021-09-22 02:06:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632276400000|2021-09-22 02:06:40|961.6|956.6|961.6|956.6|961.7|956.7|961.5|956.5|20
1632276410000|2021-09-22 02:06:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632276420000|2021-09-22 02:07:00|961.8|956.8|961.7|956.7|961.9|956.9|961.7|956.7|7
1632276430000|2021-09-22 02:07:10|961.6|956.6|961.4|956.4|961.7|956.7|961.4|956.4|10
1632276440000|2021-09-22 02:07:20|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1632276450000|2021-09-22 02:07:30|961.4|956.4|961.3|956.3|961.5|956.5|961.2|956.2|9
1632276500000|2021-09-22 02:08:20|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|2
1632276530000|2021-09-22 02:08:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632276550000|2021-09-22 02:09:10|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632276570000|2021-09-22 02:09:30|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632276580000|2021-09-22 02:09:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632276650000|2021-09-22 02:10:50|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632276670000|2021-09-22 02:11:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632276680000|2021-09-22 02:11:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|4
1632276690000|2021-09-22 02:11:30|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632276700000|2021-09-22 02:11:40|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1632276710000|2021-09-22 02:11:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1632276720000|2021-09-22 02:12:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1632276730000|2021-09-22 02:12:10|961.7|956.7|961.3|956.3|961.7|956.7|961.3|956.3|2
1632276740000|2021-09-22 02:12:20|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632276810000|2021-09-22 02:13:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632276840000|2021-09-22 02:14:00|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|2
1632276850000|2021-09-22 02:14:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632276860000|2021-09-22 02:14:20|961.6|956.6|961.6|956.6|961.7|956.7|961.4|956.4|7
1632276870000|2021-09-22 02:14:30|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|8
1632276880000|2021-09-22 02:14:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632276890000|2021-09-22 02:14:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|6
1632276900000|2021-09-22 02:15:00|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632276910000|2021-09-22 02:15:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632276930000|2021-09-22 02:15:30|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1632276970000|2021-09-22 02:16:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632276980000|2021-09-22 02:16:20|961.5|956.5|961.2|956.2|961.5|956.5|961.2|956.2|4
1632276990000|2021-09-22 02:16:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632277010000|2021-09-22 02:16:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|6
1632277020000|2021-09-22 02:17:00|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1632277050000|2021-09-22 02:17:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632277060000|2021-09-22 02:17:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632277070000|2021-09-22 02:17:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632277080000|2021-09-22 02:18:00|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|6
1632277090000|2021-09-22 02:18:10|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632277160000|2021-09-22 02:19:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632277170000|2021-09-22 02:19:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632277180000|2021-09-22 02:19:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632277190000|2021-09-22 02:19:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632277200000|2021-09-22 02:20:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632277230000|2021-09-22 02:20:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632277240000|2021-09-22 02:20:40|961.1|956.1|960.6|955.6|961.1|956.1|960.6|955.6|5
1632277250000|2021-09-22 02:20:50|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|3
1632277260000|2021-09-22 02:21:00|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|5
1632277290000|2021-09-22 02:21:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632277300000|2021-09-22 02:21:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632277310000|2021-09-22 02:21:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632277320000|2021-09-22 02:22:00|960.5|955.5|960.9|955.9|960.9|955.9|960.5|955.5|6
1632277360000|2021-09-22 02:22:40|961|956|961|956|961|956|960.9|955.9|3
1632277370000|2021-09-22 02:22:50|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1632277380000|2021-09-22 02:23:00|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1632277390000|2021-09-22 02:23:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|5
1632277400000|2021-09-22 02:23:20|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1632277410000|2021-09-22 02:23:30|961.1|956.1|960.9|955.9|961.1|956.1|960.9|955.9|9
1632277420000|2021-09-22 02:23:40|961|956|961|956|961|956|960.9|955.9|3
1632277450000|2021-09-22 02:24:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632277460000|2021-09-22 02:24:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632277480000|2021-09-22 02:24:40|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|5
1632277490000|2021-09-22 02:24:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632277500000|2021-09-22 02:25:00|961.3|956.3|961.3|956.3|961.3|956.3|961.1|956.1|8
1632277520000|2021-09-22 02:25:20|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|8
1632277530000|2021-09-22 02:25:30|961.2|956.2|961.5|956.5|961.5|956.5|961.2|956.2|6
1632277540000|2021-09-22 02:25:40|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632277550000|2021-09-22 02:25:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632277610000|2021-09-22 02:26:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632277620000|2021-09-22 02:27:00|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632277630000|2021-09-22 02:27:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632277640000|2021-09-22 02:27:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632277650000|2021-09-22 02:27:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632277660000|2021-09-22 02:27:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632277680000|2021-09-22 02:28:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632277720000|2021-09-22 02:28:40|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632277760000|2021-09-22 02:29:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632277770000|2021-09-22 02:29:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632277800000|2021-09-22 02:30:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632277820000|2021-09-22 02:30:20|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|5
1632277830000|2021-09-22 02:30:30|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|2
1632277850000|2021-09-22 02:30:50|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|2
1632277870000|2021-09-22 02:31:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632277880000|2021-09-22 02:31:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|10
1632277890000|2021-09-22 02:31:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1632277900000|2021-09-22 02:31:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632277910000|2021-09-22 02:31:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632277920000|2021-09-22 02:32:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632277940000|2021-09-22 02:32:20|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1632277960000|2021-09-22 02:32:40|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|9
1632277970000|2021-09-22 02:32:50|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|9
1632277980000|2021-09-22 02:33:00|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|6
1632277990000|2021-09-22 02:33:10|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|17
1632278000000|2021-09-22 02:33:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1632278010000|2021-09-22 02:33:30|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|16
1632278040000|2021-09-22 02:34:00|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|2
1632278080000|2021-09-22 02:34:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632278100000|2021-09-22 02:35:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632278110000|2021-09-22 02:35:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632278120000|2021-09-22 02:35:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632278130000|2021-09-22 02:35:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632278140000|2021-09-22 02:35:40|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1632278150000|2021-09-22 02:35:50|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|6
1632278160000|2021-09-22 02:36:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632278180000|2021-09-22 02:36:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632278190000|2021-09-22 02:36:30|961.3|956.3|961.3|956.3|961.3|956.3|961.1|956.1|7
1632278210000|2021-09-22 02:36:50|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|9
1632278220000|2021-09-22 02:37:00|961.5|956.5|961.2|956.2|961.5|956.5|961.2|956.2|3
1632278230000|2021-09-22 02:37:10|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632278250000|2021-09-22 02:37:30|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632278260000|2021-09-22 02:37:40|961|956|961|956|961|956|961|956|1
1632278280000|2021-09-22 02:38:00|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632278290000|2021-09-22 02:38:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632278340000|2021-09-22 02:39:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632278350000|2021-09-22 02:39:10|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|2
1632278380000|2021-09-22 02:39:40|961.6|956.6|961.3|956.3|961.6|956.6|961.3|956.3|2
1632278390000|2021-09-22 02:39:50|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632278400000|2021-09-22 02:40:00|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|7
1632278410000|2021-09-22 02:40:10|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1632278420000|2021-09-22 02:40:20|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632278430000|2021-09-22 02:40:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632278440000|2021-09-22 02:40:40|961.8|956.8|962|957|962|957|961.8|956.8|2
1632278460000|2021-09-22 02:41:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632278480000|2021-09-22 02:41:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632278490000|2021-09-22 02:41:30|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|4
1632278500000|2021-09-22 02:41:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632278520000|2021-09-22 02:42:00|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|6
1632278530000|2021-09-22 02:42:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|6
1632278550000|2021-09-22 02:42:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632278570000|2021-09-22 02:42:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632278580000|2021-09-22 02:43:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632278590000|2021-09-22 02:43:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632278620000|2021-09-22 02:43:40|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|4
1632278630000|2021-09-22 02:43:50|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1632278640000|2021-09-22 02:44:00|961.5|956.5|961.1|956.1|961.5|956.5|961|956|5
1632278680000|2021-09-22 02:44:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632278690000|2021-09-22 02:44:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632278700000|2021-09-22 02:45:00|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632278710000|2021-09-22 02:45:10|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1632278720000|2021-09-22 02:45:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1632278750000|2021-09-22 02:45:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632278760000|2021-09-22 02:46:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632278770000|2021-09-22 02:46:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|6
1632278790000|2021-09-22 02:46:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632278800000|2021-09-22 02:46:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632278810000|2021-09-22 02:46:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632278820000|2021-09-22 02:47:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632278830000|2021-09-22 02:47:10|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|5
1632278840000|2021-09-22 02:47:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632278850000|2021-09-22 02:47:30|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|3
1632278860000|2021-09-22 02:47:40|962|957|962|957|962|957|962|957|1
1632278870000|2021-09-22 02:47:50|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632278880000|2021-09-22 02:48:00|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|5
1632278890000|2021-09-22 02:48:10|962|957|962.1|957.1|962.1|957.1|962|957|6
1632278910000|2021-09-22 02:48:30|962|957|962.1|957.1|962.2|957.2|962|957|5
1632278920000|2021-09-22 02:48:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632278930000|2021-09-22 02:48:50|962.1|957.1|962.4|957.4|962.4|957.4|962.1|957.1|5
1632278940000|2021-09-22 02:49:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632278950000|2021-09-22 02:49:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632278980000|2021-09-22 02:49:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632278990000|2021-09-22 02:49:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632279000000|2021-09-22 02:50:00|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|4
1632279010000|2021-09-22 02:50:10|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|8
1632279020000|2021-09-22 02:50:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|6
1632279040000|2021-09-22 02:50:40|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632279050000|2021-09-22 02:50:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632279070000|2021-09-22 02:51:10|963|958|963.1|958.1|963.2|958.2|963|958|4
1632279080000|2021-09-22 02:51:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632279090000|2021-09-22 02:51:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1632279120000|2021-09-22 02:52:00|963.1|958.1|963|958|963.1|958.1|963|958|2
1632279140000|2021-09-22 02:52:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632279150000|2021-09-22 02:52:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1632279170000|2021-09-22 02:52:50|963.1|958.1|963|958|963.2|958.2|963|958|6
1632279210000|2021-09-22 02:53:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1632279220000|2021-09-22 02:53:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632279230000|2021-09-22 02:53:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632279240000|2021-09-22 02:54:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1632279250000|2021-09-22 02:54:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632279260000|2021-09-22 02:54:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1632279270000|2021-09-22 02:54:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1632279280000|2021-09-22 02:54:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|14
1632279290000|2021-09-22 02:54:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1632279300000|2021-09-22 02:55:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632279330000|2021-09-22 02:55:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632279340000|2021-09-22 02:55:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632279360000|2021-09-22 02:56:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1632279370000|2021-09-22 02:56:10|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|9
1632279380000|2021-09-22 02:56:20|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1632279390000|2021-09-22 02:56:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632279410000|2021-09-22 02:56:50|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|5
1632279480000|2021-09-22 02:58:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632279490000|2021-09-22 02:58:10|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|13
1632279500000|2021-09-22 02:58:20|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|19
1632279510000|2021-09-22 02:58:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632279520000|2021-09-22 02:58:40|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1632279530000|2021-09-22 02:58:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632279540000|2021-09-22 02:59:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632279590000|2021-09-22 02:59:50|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1632279600000|2021-09-22 03:00:00|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1632279610000|2021-09-22 03:00:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1632279620000|2021-09-22 03:00:20|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1632279630000|2021-09-22 03:00:30|963.4|958.4|963.5|958.5|963.5|958.5|963.3|958.3|10
1632279640000|2021-09-22 03:00:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632279680000|2021-09-22 03:01:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632279690000|2021-09-22 03:01:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|12
1632279700000|2021-09-22 03:01:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632279760000|2021-09-22 03:02:40|963|958|962.9|957.9|963|958|962.9|957.9|2
1632279780000|2021-09-22 03:03:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632279800000|2021-09-22 03:03:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632279830000|2021-09-22 03:03:50|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|5
1632279840000|2021-09-22 03:04:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632279870000|2021-09-22 03:04:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632279880000|2021-09-22 03:04:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|4
1632279890000|2021-09-22 03:04:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632279900000|2021-09-22 03:05:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632279940000|2021-09-22 03:05:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632279950000|2021-09-22 03:05:50|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1632279970000|2021-09-22 03:06:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632279990000|2021-09-22 03:06:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632280000000|2021-09-22 03:06:40|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|5
1632280010000|2021-09-22 03:06:50|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|5
1632280020000|2021-09-22 03:07:00|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632280060000|2021-09-22 03:07:40|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|8
1632280070000|2021-09-22 03:07:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632280110000|2021-09-22 03:08:30|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|4
1632280120000|2021-09-22 03:08:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632280130000|2021-09-22 03:08:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632280180000|2021-09-22 03:09:40|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|7
1632280190000|2021-09-22 03:09:50|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|4
1632280200000|2021-09-22 03:10:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632280210000|2021-09-22 03:10:10|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1632280220000|2021-09-22 03:10:20|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|3
1632280230000|2021-09-22 03:10:30|963|958|963|958|963|958|963|958|1
1632280240000|2021-09-22 03:10:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632280250000|2021-09-22 03:10:50|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1632280260000|2021-09-22 03:11:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1632280270000|2021-09-22 03:11:10|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|5
1632280280000|2021-09-22 03:11:20|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1632280290000|2021-09-22 03:11:30|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|6
1632280300000|2021-09-22 03:11:40|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632280320000|2021-09-22 03:12:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632280340000|2021-09-22 03:12:20|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632280350000|2021-09-22 03:12:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632280360000|2021-09-22 03:12:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632280370000|2021-09-22 03:12:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632280390000|2021-09-22 03:13:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632280400000|2021-09-22 03:13:20|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|13
1632280410000|2021-09-22 03:13:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1632280420000|2021-09-22 03:13:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632280430000|2021-09-22 03:13:50|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|9
1632280440000|2021-09-22 03:14:00|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|4
1632280480000|2021-09-22 03:14:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632280510000|2021-09-22 03:15:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632280520000|2021-09-22 03:15:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1632280530000|2021-09-22 03:15:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632280550000|2021-09-22 03:15:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632280560000|2021-09-22 03:16:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632280570000|2021-09-22 03:16:10|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|6
1632280580000|2021-09-22 03:16:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632280600000|2021-09-22 03:16:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|6
1632280620000|2021-09-22 03:17:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|6
1632280630000|2021-09-22 03:17:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632280640000|2021-09-22 03:17:20|962.5|957.5|962.7|957.7|962.8|957.8|962.5|957.5|8
1632280660000|2021-09-22 03:17:40|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632280710000|2021-09-22 03:18:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1632280750000|2021-09-22 03:19:10|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1632280780000|2021-09-22 03:19:40|963|958|963|958|963|958|963|958|1
1632280800000|2021-09-22 03:20:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1632280810000|2021-09-22 03:20:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632280840000|2021-09-22 03:20:40|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632280850000|2021-09-22 03:20:50|963|958|963.1|958.1|963.1|958.1|963|958|6
1632280860000|2021-09-22 03:21:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1632280880000|2021-09-22 03:21:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632280890000|2021-09-22 03:21:30|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|6
1632280900000|2021-09-22 03:21:40|963.2|958.2|963.1|958.1|963.2|958.2|963|958|8
1632280910000|2021-09-22 03:21:50|963.2|958.2|963|958|963.2|958.2|963|958|4
1632280940000|2021-09-22 03:22:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632281030000|2021-09-22 03:23:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1632281040000|2021-09-22 03:24:00|963.1|958.1|963|958|963.2|958.2|963|958|4
1632281050000|2021-09-22 03:24:10|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632281100000|2021-09-22 03:25:00|963|958|963|958|963|958|963|958|1
1632281130000|2021-09-22 03:25:30|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|3
1632281160000|2021-09-22 03:26:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632281200000|2021-09-22 03:26:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632281210000|2021-09-22 03:26:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632281220000|2021-09-22 03:27:00|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|8
1632281250000|2021-09-22 03:27:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632281280000|2021-09-22 03:28:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632281290000|2021-09-22 03:28:10|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1632281310000|2021-09-22 03:28:30|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|5
1632281340000|2021-09-22 03:29:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632281370000|2021-09-22 03:29:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632281410000|2021-09-22 03:30:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1632281420000|2021-09-22 03:30:20|963|958|963|958|963|958|963|958|1
1632281430000|2021-09-22 03:30:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632281440000|2021-09-22 03:30:40|963|958|963|958|963.1|958.1|963|958|5
1632281470000|2021-09-22 03:31:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1632281480000|2021-09-22 03:31:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632281500000|2021-09-22 03:31:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632281510000|2021-09-22 03:31:50|963|958|963|958|963.1|958.1|963|958|3
1632281530000|2021-09-22 03:32:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632281560000|2021-09-22 03:32:40|963|958|963|958|963|958|962.9|957.9|3
1632281570000|2021-09-22 03:32:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632281630000|2021-09-22 03:33:50|963|958|963|958|963|958|963|958|1
1632281640000|2021-09-22 03:34:00|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1632281650000|2021-09-22 03:34:10|963.2|958.2|963|958|963.3|958.3|963|958|5
1632281660000|2021-09-22 03:34:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632281670000|2021-09-22 03:34:30|963|958|963|958|963|958|963|958|1
1632281680000|2021-09-22 03:34:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632281690000|2021-09-22 03:34:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632281730000|2021-09-22 03:35:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632281810000|2021-09-22 03:36:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632281820000|2021-09-22 03:37:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632281830000|2021-09-22 03:37:10|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|9
1632281930000|2021-09-22 03:38:50|963.6|958.6|963.2|958.2|963.6|958.6|963.2|958.2|3
1632281940000|2021-09-22 03:39:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632281950000|2021-09-22 03:39:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632281960000|2021-09-22 03:39:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1632281970000|2021-09-22 03:39:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632281980000|2021-09-22 03:39:40|963|958|963|958|963|958|963|958|1
1632282000000|2021-09-22 03:40:00|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|3
1632282010000|2021-09-22 03:40:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1632282030000|2021-09-22 03:40:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1632282040000|2021-09-22 03:40:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632282050000|2021-09-22 03:40:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632282060000|2021-09-22 03:41:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632282120000|2021-09-22 03:42:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1632282130000|2021-09-22 03:42:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|8
1632282140000|2021-09-22 03:42:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632282150000|2021-09-22 03:42:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632282160000|2021-09-22 03:42:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632282170000|2021-09-22 03:42:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632282200000|2021-09-22 03:43:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632282220000|2021-09-22 03:43:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632282230000|2021-09-22 03:43:50|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|7
1632282240000|2021-09-22 03:44:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632282250000|2021-09-22 03:44:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|8
1632282280000|2021-09-22 03:44:40|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1632282290000|2021-09-22 03:44:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632282350000|2021-09-22 03:45:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632282360000|2021-09-22 03:46:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632282390000|2021-09-22 03:46:30|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|2
1632282460000|2021-09-22 03:47:40|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632282490000|2021-09-22 03:48:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632282500000|2021-09-22 03:48:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632282510000|2021-09-22 03:48:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1632282560000|2021-09-22 03:49:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632282570000|2021-09-22 03:49:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632282600000|2021-09-22 03:50:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632282610000|2021-09-22 03:50:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632282630000|2021-09-22 03:50:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632282640000|2021-09-22 03:50:40|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|3
1632282720000|2021-09-22 03:52:00|963|958|963.1|958.1|963.1|958.1|963|958|4
1632282730000|2021-09-22 03:52:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1632282780000|2021-09-22 03:53:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1632282940000|2021-09-22 03:55:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632283010000|2021-09-22 03:56:50|963|958|963.2|958.2|963.2|958.2|963|958|5
1632283020000|2021-09-22 03:57:00|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632283050000|2021-09-22 03:57:30|963|958|963|958|963.1|958.1|963|958|3
1632283070000|2021-09-22 03:57:50|963.1|958.1|963|958|963.1|958.1|963|958|2
1632283080000|2021-09-22 03:58:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632283090000|2021-09-22 03:58:10|963|958|963|958|963.1|958.1|963|958|5
1632283100000|2021-09-22 03:58:20|963.1|958.1|963|958|963.1|958.1|963|958|2
1632283110000|2021-09-22 03:58:30|962.9|957.9|963|958|963|958|962.9|957.9|6
1632283120000|2021-09-22 03:58:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1632283130000|2021-09-22 03:58:50|962.8|957.8|962.7|957.7|962.9|957.9|962.6|957.6|5
1632283140000|2021-09-22 03:59:00|963|958|963.2|958.2|963.2|958.2|963|958|3
1632283150000|2021-09-22 03:59:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1632283190000|2021-09-22 03:59:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632283200000|2021-09-22 04:00:00|963.3|958.3|963|958|963.3|958.3|963|958|3
1632283210000|2021-09-22 04:00:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1632283270000|2021-09-22 04:01:10|962.9|957.9|963.2|958.2|963.3|958.3|962.9|957.9|4
1632283300000|2021-09-22 04:01:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632283320000|2021-09-22 04:02:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1632283340000|2021-09-22 04:02:20|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|3
1632283350000|2021-09-22 04:02:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632283360000|2021-09-22 04:02:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632283380000|2021-09-22 04:03:00|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632283390000|2021-09-22 04:03:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632283420000|2021-09-22 04:03:40|963.5|958.5|963.1|958.1|963.5|958.5|963.1|958.1|2
1632283490000|2021-09-22 04:04:50|963|958|963.2|958.2|963.2|958.2|962.9|957.9|6
1632283500000|2021-09-22 04:05:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632283510000|2021-09-22 04:05:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1632283520000|2021-09-22 04:05:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1632283530000|2021-09-22 04:05:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632283540000|2021-09-22 04:05:40|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|3
1632283550000|2021-09-22 04:05:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632283600000|2021-09-22 04:06:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632283610000|2021-09-22 04:06:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632283660000|2021-09-22 04:07:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632283710000|2021-09-22 04:08:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632283730000|2021-09-22 04:08:50|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|2
1632283740000|2021-09-22 04:09:00|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632283750000|2021-09-22 04:09:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1632283760000|2021-09-22 04:09:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632283770000|2021-09-22 04:09:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632283780000|2021-09-22 04:09:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632283850000|2021-09-22 04:10:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632283890000|2021-09-22 04:11:30|963|958|963.1|958.1|963.1|958.1|963|958|4
1632283920000|2021-09-22 04:12:00|963|958|963|958|963|958|963|958|1
1632283940000|2021-09-22 04:12:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632283970000|2021-09-22 04:12:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632283990000|2021-09-22 04:13:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632284000000|2021-09-22 04:13:20|963|958|963|958|963|958|963|958|1
1632284050000|2021-09-22 04:14:10|963.1|958.1|963|958|963.1|958.1|963|958|2
1632284060000|2021-09-22 04:14:20|963.1|958.1|963|958|963.1|958.1|963|958|2
1632284070000|2021-09-22 04:14:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1632284080000|2021-09-22 04:14:40|963.1|958.1|963|958|963.1|958.1|963|958|2
1632284090000|2021-09-22 04:14:50|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|3
1632284100000|2021-09-22 04:15:00|963|958|962.9|957.9|963|958|962.9|957.9|2
1632284110000|2021-09-22 04:15:10|963|958|962.9|957.9|963|958|962.9|957.9|2
1632284120000|2021-09-22 04:15:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632284210000|2021-09-22 04:16:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632284270000|2021-09-22 04:17:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632284290000|2021-09-22 04:18:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632284360000|2021-09-22 04:19:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632284380000|2021-09-22 04:19:40|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|7
1632284390000|2021-09-22 04:19:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632284410000|2021-09-22 04:20:10|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1632284420000|2021-09-22 04:20:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632284430000|2021-09-22 04:20:30|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1632284460000|2021-09-22 04:21:00|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|6
1632284470000|2021-09-22 04:21:10|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632284480000|2021-09-22 04:21:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632284490000|2021-09-22 04:21:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1632284500000|2021-09-22 04:21:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632284510000|2021-09-22 04:21:50|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632284520000|2021-09-22 04:22:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632284560000|2021-09-22 04:22:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632284590000|2021-09-22 04:23:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632284600000|2021-09-22 04:23:20|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|7
1632284620000|2021-09-22 04:23:40|962|957|961.8|956.8|962|957|961.8|956.8|2
1632284640000|2021-09-22 04:24:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632284650000|2021-09-22 04:24:10|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|3
1632284670000|2021-09-22 04:24:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|6
1632284690000|2021-09-22 04:24:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632284730000|2021-09-22 04:25:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632284770000|2021-09-22 04:26:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632284810000|2021-09-22 04:26:50|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632284820000|2021-09-22 04:27:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1632284840000|2021-09-22 04:27:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632284860000|2021-09-22 04:27:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632284870000|2021-09-22 04:27:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632284880000|2021-09-22 04:28:00|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|4
1632284890000|2021-09-22 04:28:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632285000000|2021-09-22 04:30:00|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632285030000|2021-09-22 04:30:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632285060000|2021-09-22 04:31:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632285100000|2021-09-22 04:31:40|962|957|961.9|956.9|962|957|961.9|956.9|2
1632285110000|2021-09-22 04:31:50|961.8|956.8|961.6|956.6|961.8|956.8|961.5|956.5|3
1632285120000|2021-09-22 04:32:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632285130000|2021-09-22 04:32:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632285150000|2021-09-22 04:32:30|961.5|956.5|962|957|962.1|957.1|961.5|956.5|6
1632285170000|2021-09-22 04:32:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632285190000|2021-09-22 04:33:10|962|957|962|957|962|957|962|957|1
1632285260000|2021-09-22 04:34:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632285270000|2021-09-22 04:34:30|962|957|962.2|957.2|962.2|957.2|962|957|7
1632285280000|2021-09-22 04:34:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632285300000|2021-09-22 04:35:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632285310000|2021-09-22 04:35:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632285320000|2021-09-22 04:35:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632285330000|2021-09-22 04:35:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632285340000|2021-09-22 04:35:40|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632285370000|2021-09-22 04:36:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632285380000|2021-09-22 04:36:20|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|2
1632285390000|2021-09-22 04:36:30|962|957|962|957|962|957|962|957|1
1632285410000|2021-09-22 04:36:50|962.1|957.1|962|957|962.1|957.1|962|957|2
1632285430000|2021-09-22 04:37:10|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|2
1632285440000|2021-09-22 04:37:20|962|957|962|957|962|957|962|957|1
1632285450000|2021-09-22 04:37:30|962.1|957.1|962|957|962.1|957.1|962|957|2
1632285470000|2021-09-22 04:37:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632285480000|2021-09-22 04:38:00|962|957|962|957|962.1|957.1|961.9|956.9|11
1632285490000|2021-09-22 04:38:10|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632285500000|2021-09-22 04:38:20|962|957|962|957|962|957|961.9|956.9|3
1632285510000|2021-09-22 04:38:30|961.9|956.9|962|957|962|957|961.9|956.9|2
1632285520000|2021-09-22 04:38:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632285530000|2021-09-22 04:38:50|962|957|962|957|962|957|961.9|956.9|3
1632285540000|2021-09-22 04:39:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632285610000|2021-09-22 04:40:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632285620000|2021-09-22 04:40:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632285670000|2021-09-22 04:41:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632285700000|2021-09-22 04:41:40|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632285710000|2021-09-22 04:41:50|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1632285750000|2021-09-22 04:42:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632285820000|2021-09-22 04:43:40|961.8|956.8|961.4|956.4|961.8|956.8|961.4|956.4|3
1632285840000|2021-09-22 04:44:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632285880000|2021-09-22 04:44:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632285900000|2021-09-22 04:45:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632285920000|2021-09-22 04:45:20|961.1|956.1|961.4|956.4|961.4|956.4|961|956|5
1632285930000|2021-09-22 04:45:30|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|2
1632285940000|2021-09-22 04:45:40|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632285950000|2021-09-22 04:45:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632285960000|2021-09-22 04:46:00|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632285970000|2021-09-22 04:46:10|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632285980000|2021-09-22 04:46:20|961.5|956.5|961.9|956.9|961.9|956.9|961.5|956.5|2
1632286010000|2021-09-22 04:46:50|961.8|956.8|961.2|956.2|961.8|956.8|961.2|956.2|5
1632286020000|2021-09-22 04:47:00|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|2
1632286040000|2021-09-22 04:47:20|961.6|956.6|961.5|956.5|961.9|956.9|961.4|956.4|6
1632286050000|2021-09-22 04:47:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632286070000|2021-09-22 04:47:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632286080000|2021-09-22 04:48:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632286090000|2021-09-22 04:48:10|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1632286120000|2021-09-22 04:48:40|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|4
1632286130000|2021-09-22 04:48:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632286140000|2021-09-22 04:49:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632286150000|2021-09-22 04:49:10|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|3
1632286160000|2021-09-22 04:49:20|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1632286170000|2021-09-22 04:49:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632286180000|2021-09-22 04:49:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632286200000|2021-09-22 04:50:00|961.9|956.9|961.7|956.7|961.9|956.9|961.7|956.7|3
1632286210000|2021-09-22 04:50:10|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1632286220000|2021-09-22 04:50:20|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632286230000|2021-09-22 04:50:30|961.9|956.9|961.7|956.7|961.9|956.9|961.7|956.7|3
1632286250000|2021-09-22 04:50:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632286270000|2021-09-22 04:51:10|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|4
1632286320000|2021-09-22 04:52:00|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1632286360000|2021-09-22 04:52:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632286370000|2021-09-22 04:52:50|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|7
1632286390000|2021-09-22 04:53:10|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632286420000|2021-09-22 04:53:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632286440000|2021-09-22 04:54:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1632286470000|2021-09-22 04:54:30|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632286510000|2021-09-22 04:55:10|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632286520000|2021-09-22 04:55:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632286530000|2021-09-22 04:55:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632286540000|2021-09-22 04:55:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632286560000|2021-09-22 04:56:00|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632286570000|2021-09-22 04:56:10|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632286580000|2021-09-22 04:56:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632286610000|2021-09-22 04:56:50|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632286670000|2021-09-22 04:57:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632286700000|2021-09-22 04:58:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632286740000|2021-09-22 04:59:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632286750000|2021-09-22 04:59:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632286790000|2021-09-22 04:59:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632286800000|2021-09-22 05:00:00|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1632286810000|2021-09-22 05:00:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632286820000|2021-09-22 05:00:20|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632286830000|2021-09-22 05:00:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|8
1632286840000|2021-09-22 05:00:40|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632286880000|2021-09-22 05:01:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|6
1632286900000|2021-09-22 05:01:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632286930000|2021-09-22 05:02:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632286950000|2021-09-22 05:02:30|961.8|956.8|962|957|962.1|957.1|961.8|956.8|5
1632286960000|2021-09-22 05:02:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632286980000|2021-09-22 05:03:00|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|5
1632287000000|2021-09-22 05:03:20|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|3
1632287010000|2021-09-22 05:03:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632287020000|2021-09-22 05:03:40|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|8
1632287030000|2021-09-22 05:03:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632287070000|2021-09-22 05:04:30|962.5|957.5|962.6|957.6|962.6|957.6|962.4|957.4|8
1632287080000|2021-09-22 05:04:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632287120000|2021-09-22 05:05:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1632287140000|2021-09-22 05:05:40|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|5
1632287160000|2021-09-22 05:06:00|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|6
1632287170000|2021-09-22 05:06:10|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|13
1632287180000|2021-09-22 05:06:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632287190000|2021-09-22 05:06:30|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1632287200000|2021-09-22 05:06:40|962.1|957.1|962|957|962.1|957.1|962|957|2
1632287210000|2021-09-22 05:06:50|962.1|957.1|962.2|957.2|962.2|957.2|962|957|4
1632287220000|2021-09-22 05:07:00|962.1|957.1|961.8|956.8|962.3|957.3|961.8|956.8|5
1632287280000|2021-09-22 05:08:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632287290000|2021-09-22 05:08:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632287300000|2021-09-22 05:08:20|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1632287310000|2021-09-22 05:08:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632287320000|2021-09-22 05:08:40|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632287330000|2021-09-22 05:08:50|962.6|957.6|962.3|957.3|962.6|957.6|962.3|957.3|2
1632287340000|2021-09-22 05:09:00|962.4|957.4|962.3|957.3|962.7|957.7|962.3|957.3|9
1632287360000|2021-09-22 05:09:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632287370000|2021-09-22 05:09:30|962.5|957.5|962.3|957.3|962.6|957.6|962.3|957.3|5
1632287380000|2021-09-22 05:09:40|962.2|957.2|962|957|962.2|957.2|962|957|3
1632287390000|2021-09-22 05:09:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632287400000|2021-09-22 05:10:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632287430000|2021-09-22 05:10:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632287450000|2021-09-22 05:10:50|962|957|962.1|957.1|962.1|957.1|962|957|2
1632287460000|2021-09-22 05:11:00|962|957|962.1|957.1|962.1|957.1|962|957|4
1632287470000|2021-09-22 05:11:10|962|957|962.1|957.1|962.1|957.1|962|957|2
1632287480000|2021-09-22 05:11:20|962|957|962|957|962.1|957.1|962|957|3
1632287530000|2021-09-22 05:12:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632287540000|2021-09-22 05:12:20|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|4
1632287560000|2021-09-22 05:12:40|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632287580000|2021-09-22 05:13:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632287590000|2021-09-22 05:13:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632287610000|2021-09-22 05:13:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632287620000|2021-09-22 05:13:40|962.8|957.8|963.2|958.2|963.2|958.2|962.8|957.8|4
1632287630000|2021-09-22 05:13:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632287640000|2021-09-22 05:14:00|962.8|957.8|962.9|957.9|963|958|962.8|957.8|4
1632287650000|2021-09-22 05:14:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632287660000|2021-09-22 05:14:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632287680000|2021-09-22 05:14:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632287700000|2021-09-22 05:15:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1632287710000|2021-09-22 05:15:10|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|7
1632287720000|2021-09-22 05:15:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632287740000|2021-09-22 05:15:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632287750000|2021-09-22 05:15:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632287760000|2021-09-22 05:16:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632287770000|2021-09-22 05:16:10|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|4
1632287780000|2021-09-22 05:16:20|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632287790000|2021-09-22 05:16:30|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|9
1632287800000|2021-09-22 05:16:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632287810000|2021-09-22 05:16:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632287820000|2021-09-22 05:17:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632287830000|2021-09-22 05:17:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632287840000|2021-09-22 05:17:20|963|958|962.9|957.9|963|958|962.9|957.9|2
1632287880000|2021-09-22 05:18:00|963|958|963|958|963|958|963|958|1
1632287910000|2021-09-22 05:18:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1632287930000|2021-09-22 05:18:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632287940000|2021-09-22 05:19:00|963|958|962.9|957.9|963|958|962.9|957.9|2
1632287960000|2021-09-22 05:19:20|963|958|963|958|963|958|963|958|1
1632287990000|2021-09-22 05:19:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632288100000|2021-09-22 05:21:40|963.4|958.4|963.7|958.7|963.8|958.8|963.4|958.4|3
1632288160000|2021-09-22 05:22:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632288410000|2021-09-22 05:26:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632288430000|2021-09-22 05:27:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632288500000|2021-09-22 05:28:20|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632288530000|2021-09-22 05:28:50|964|959|964.1|959.1|964.1|959.1|964|959|4
1632288540000|2021-09-22 05:29:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1632288600000|2021-09-22 05:30:00|965|960|964.9|959.9|965.2|960.2|964.8|959.8|9
1632288610000|2021-09-22 05:30:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1632288710000|2021-09-22 05:31:50|965.3|960.3|965.6|960.6|965.7|960.7|965.3|960.3|6
1632288720000|2021-09-22 05:32:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1632288730000|2021-09-22 05:32:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632288740000|2021-09-22 05:32:20|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1632288750000|2021-09-22 05:32:30|965.8|960.8|966|961|966|961|965.8|960.8|3
1632288760000|2021-09-22 05:32:40|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1632288770000|2021-09-22 05:32:50|966.1|961.1|966|961|966.1|961.1|966|961|4
1632288780000|2021-09-22 05:33:00|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|4
1632288790000|2021-09-22 05:33:10|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|7
1632288800000|2021-09-22 05:33:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1632288810000|2021-09-22 05:33:30|966|961|966.2|961.2|966.2|961.2|966|961|3
1632288820000|2021-09-22 05:33:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1632288830000|2021-09-22 05:33:50|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1632288840000|2021-09-22 05:34:00|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|7
1632288850000|2021-09-22 05:34:10|966.4|961.4|966.1|961.1|966.4|961.4|966.1|961.1|3
1632288860000|2021-09-22 05:34:20|966|961|966|961|966|961|966|961|1
1632288870000|2021-09-22 05:34:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632288900000|2021-09-22 05:35:00|965.7|960.7|965.3|960.3|965.7|960.7|965.3|960.3|3
1632288920000|2021-09-22 05:35:20|965.4|960.4|965.7|960.7|965.7|960.7|965.4|960.4|4
1632288930000|2021-09-22 05:35:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1632288940000|2021-09-22 05:35:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632288960000|2021-09-22 05:36:00|965.9|960.9|965.9|960.9|966|961|965.8|960.8|5
1632288970000|2021-09-22 05:36:10|966|961|965.9|960.9|966|961|965.9|960.9|4
1632288990000|2021-09-22 05:36:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632289000000|2021-09-22 05:36:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1632289030000|2021-09-22 05:37:10|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|5
1632289040000|2021-09-22 05:37:20|965.6|960.6|965.1|960.1|965.6|960.6|965.1|960.1|5
1632289060000|2021-09-22 05:37:40|965|960|965.1|960.1|965.1|960.1|965|960|2
1632289090000|2021-09-22 05:38:10|965|960|965|960|965|960|965|960|1
1632289190000|2021-09-22 05:39:50|964.9|959.9|965|960|965|960|964.9|959.9|2
1632289200000|2021-09-22 05:40:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632289210000|2021-09-22 05:40:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1632289220000|2021-09-22 05:40:20|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1632289230000|2021-09-22 05:40:30|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1632289440000|2021-09-22 05:44:00|965|960|964.9|959.9|965|960|964.9|959.9|2
1632289450000|2021-09-22 05:44:10|965.1|960.1|965.4|960.4|965.4|960.4|965.1|960.1|2
1632289480000|2021-09-22 05:44:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632289500000|2021-09-22 05:45:00|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1632289510000|2021-09-22 05:45:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632289530000|2021-09-22 05:45:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632289540000|2021-09-22 05:45:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632289550000|2021-09-22 05:45:50|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1632289560000|2021-09-22 05:46:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632289570000|2021-09-22 05:46:10|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|5
1632289580000|2021-09-22 05:46:20|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1632289610000|2021-09-22 05:46:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|2
1632289620000|2021-09-22 05:47:00|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1632289630000|2021-09-22 05:47:10|966|961|966|961|966|961|966|961|1
1632289640000|2021-09-22 05:47:20|966.1|961.1|966|961|966.1|961.1|966|961|2
1632289690000|2021-09-22 05:48:10|965.3|960.3|965.4|960.4|965.5|960.5|964.9|959.9|6
1632289700000|2021-09-22 05:48:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632289730000|2021-09-22 05:48:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1632289750000|2021-09-22 05:49:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632289780000|2021-09-22 05:49:40|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|6
1632289790000|2021-09-22 05:49:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632289800000|2021-09-22 05:50:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1632289830000|2021-09-22 05:50:30|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|2
1632289870000|2021-09-22 05:51:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632289950000|2021-09-22 05:52:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1632289960000|2021-09-22 05:52:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1632289980000|2021-09-22 05:53:00|966.4|961.4|965.8|960.8|966.4|961.4|965.7|960.7|3
1632289990000|2021-09-22 05:53:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1632290000000|2021-09-22 05:53:20|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1632290020000|2021-09-22 05:53:40|966|961|966|961|966|961|966|961|1
1632290030000|2021-09-22 05:53:50|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1632290040000|2021-09-22 05:54:00|966|961|965.9|960.9|966|961|965.9|960.9|2
1632290050000|2021-09-22 05:54:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632290060000|2021-09-22 05:54:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1632290070000|2021-09-22 05:54:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632290080000|2021-09-22 05:54:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632290090000|2021-09-22 05:54:50|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1632290140000|2021-09-22 05:55:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1632290160000|2021-09-22 05:56:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632290170000|2021-09-22 05:56:10|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1632290200000|2021-09-22 05:56:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1632290220000|2021-09-22 05:57:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632290260000|2021-09-22 05:57:40|965.2|960.2|965.3|960.3|965.3|960.3|965.1|960.1|3
1632290280000|2021-09-22 05:58:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632290300000|2021-09-22 05:58:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632290320000|2021-09-22 05:58:40|965.2|960.2|964.8|959.8|965.2|960.2|964.8|959.8|4
1632290330000|2021-09-22 05:58:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|6
1632290340000|2021-09-22 05:59:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1632290350000|2021-09-22 05:59:10|964.9|959.9|965|960|965|960|964.9|959.9|2
1632290360000|2021-09-22 05:59:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1632290380000|2021-09-22 05:59:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632290390000|2021-09-22 05:59:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1632290400000|2021-09-22 06:00:00|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|7
1632290420000|2021-09-22 06:00:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1632290430000|2021-09-22 06:00:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632290440000|2021-09-22 06:00:40|964.9|959.9|965|960|965|960|964.9|959.9|2
1632290450000|2021-09-22 06:00:50|964.9|959.9|964.8|959.8|965|960|964.8|959.8|3
1632290460000|2021-09-22 06:01:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632290470000|2021-09-22 06:01:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1632290510000|2021-09-22 06:01:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632290520000|2021-09-22 06:02:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632290530000|2021-09-22 06:02:10|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632290540000|2021-09-22 06:02:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632290560000|2021-09-22 06:02:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1632290570000|2021-09-22 06:02:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632290620000|2021-09-22 06:03:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632290640000|2021-09-22 06:04:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632290650000|2021-09-22 06:04:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632290660000|2021-09-22 06:04:20|965.2|960.2|965.3|960.3|965.4|960.4|965.2|960.2|4
1632290670000|2021-09-22 06:04:30|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|2
1632290680000|2021-09-22 06:04:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1632290690000|2021-09-22 06:04:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632290700000|2021-09-22 06:05:00|965.1|960.1|965.1|960.1|965.2|960.2|964.9|959.9|10
1632290710000|2021-09-22 06:05:10|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|3
1632290730000|2021-09-22 06:05:30|965.5|960.5|965.5|960.5|965.5|960.5|965.3|960.3|8
1632290740000|2021-09-22 06:05:40|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1632290750000|2021-09-22 06:05:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632290760000|2021-09-22 06:06:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632290790000|2021-09-22 06:06:30|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1632290800000|2021-09-22 06:06:40|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1632290810000|2021-09-22 06:06:50|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1632290820000|2021-09-22 06:07:00|966|961|966|961|966|961|966|961|1
1632290850000|2021-09-22 06:07:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1632290860000|2021-09-22 06:07:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1632290880000|2021-09-22 06:08:00|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1632290890000|2021-09-22 06:08:10|966.3|961.3|966.2|961.2|966.3|961.3|966.1|961.1|6
1632290900000|2021-09-22 06:08:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1632290910000|2021-09-22 06:08:30|966|961|966.2|961.2|966.2|961.2|965.9|960.9|7
1632290920000|2021-09-22 06:08:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1632290930000|2021-09-22 06:08:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1632290940000|2021-09-22 06:09:00|966.1|961.1|966.4|961.4|966.5|961.5|966.1|961.1|9
1632290950000|2021-09-22 06:09:10|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1632290960000|2021-09-22 06:09:20|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1632290970000|2021-09-22 06:09:30|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|8
1632290980000|2021-09-22 06:09:40|966.1|961.1|965.8|960.8|966.1|961.1|965.7|960.7|3
1632290990000|2021-09-22 06:09:50|965.4|960.4|965.7|960.7|965.7|960.7|965.4|960.4|3
1632291000000|2021-09-22 06:10:00|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1632291010000|2021-09-22 06:10:10|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|7
1632291020000|2021-09-22 06:10:20|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|3
1632291050000|2021-09-22 06:10:50|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|3
1632291060000|2021-09-22 06:11:00|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|4
1632291070000|2021-09-22 06:11:10|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1632291080000|2021-09-22 06:11:20|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1632291090000|2021-09-22 06:11:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1632291110000|2021-09-22 06:11:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1632291120000|2021-09-22 06:12:00|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|5
1632291140000|2021-09-22 06:12:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1632291150000|2021-09-22 06:12:30|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1632291160000|2021-09-22 06:12:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632291170000|2021-09-22 06:12:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1632291180000|2021-09-22 06:13:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1632291190000|2021-09-22 06:13:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1632291200000|2021-09-22 06:13:20|966.7|961.7|966.6|961.6|966.8|961.8|966.5|961.5|5
1632291210000|2021-09-22 06:13:30|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1632291220000|2021-09-22 06:13:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632291230000|2021-09-22 06:13:50|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|9
1632291240000|2021-09-22 06:14:00|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|6
1632291250000|2021-09-22 06:14:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1632291260000|2021-09-22 06:14:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1632291270000|2021-09-22 06:14:30|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|7
1632291290000|2021-09-22 06:14:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1632291300000|2021-09-22 06:15:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632291310000|2021-09-22 06:15:10|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1632291320000|2021-09-22 06:15:20|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|5
1632291330000|2021-09-22 06:15:30|967|962|967|962|967|962|967|962|1
1632291340000|2021-09-22 06:15:40|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1632291350000|2021-09-22 06:15:50|967|962|967|962|967|962|966.9|961.9|7
1632291360000|2021-09-22 06:16:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632291370000|2021-09-22 06:16:10|967|962|967|962|967.1|962.1|967|962|7
1632291380000|2021-09-22 06:16:20|967.1|962.1|967|962|967.1|962.1|967|962|2
1632291390000|2021-09-22 06:16:30|967.1|962.1|967.2|962.2|967.2|962.2|967|962|4
1632291400000|2021-09-22 06:16:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1632291410000|2021-09-22 06:16:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632291420000|2021-09-22 06:17:00|967.2|962.2|967.2|962.2|967.3|962.3|966.9|961.9|13
1632291430000|2021-09-22 06:17:10|967.1|962.1|967|962|967.2|962.2|966.7|961.7|8
1632291440000|2021-09-22 06:17:20|967.1|962.1|966.6|961.6|967.1|962.1|966.4|961.4|9
1632291450000|2021-09-22 06:17:30|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|5
1632291460000|2021-09-22 06:17:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632291470000|2021-09-22 06:17:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632291500000|2021-09-22 06:18:20|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|6
1632291520000|2021-09-22 06:18:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632291540000|2021-09-22 06:19:00|966.6|961.6|966.5|961.5|966.8|961.8|966.4|961.4|8
1632291550000|2021-09-22 06:19:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1632291570000|2021-09-22 06:19:30|965.7|960.7|965.1|960.1|966.1|961.1|965.1|960.1|8
1632291580000|2021-09-22 06:19:40|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1632291600000|2021-09-22 06:20:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1632291630000|2021-09-22 06:20:30|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1632291640000|2021-09-22 06:20:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632291660000|2021-09-22 06:21:00|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|6
1632291700000|2021-09-22 06:21:40|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1632291710000|2021-09-22 06:21:50|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|4
1632291720000|2021-09-22 06:22:00|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|7
1632291730000|2021-09-22 06:22:10|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1632291740000|2021-09-22 06:22:20|965.8|960.8|965.5|960.5|965.8|960.8|965.5|960.5|5
1632291780000|2021-09-22 06:23:00|965.9|960.9|966.1|961.1|966.2|961.2|965.9|960.9|3
1632291790000|2021-09-22 06:23:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1632291800000|2021-09-22 06:23:20|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|2
1632291810000|2021-09-22 06:23:30|966|961|965.4|960.4|966|961|965.4|960.4|4
1632291830000|2021-09-22 06:23:50|965.5|960.5|965.3|960.3|965.6|960.6|965.3|960.3|3
1632291840000|2021-09-22 06:24:00|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632291870000|2021-09-22 06:24:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632291880000|2021-09-22 06:24:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632291890000|2021-09-22 06:24:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632291900000|2021-09-22 06:25:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|8
1632291940000|2021-09-22 06:25:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632291970000|2021-09-22 06:26:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632291990000|2021-09-22 06:26:30|965.3|960.3|965.5|960.5|965.6|960.6|965.3|960.3|4
1632292000000|2021-09-22 06:26:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1632292010000|2021-09-22 06:26:50|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1632292020000|2021-09-22 06:27:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1632292040000|2021-09-22 06:27:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1632292050000|2021-09-22 06:27:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632292060000|2021-09-22 06:27:40|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|7
1632292070000|2021-09-22 06:27:50|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|8
1632292080000|2021-09-22 06:28:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1632292140000|2021-09-22 06:29:00|965.7|960.7|966.2|961.2|966.2|961.2|965.7|960.7|5
1632292200000|2021-09-22 06:30:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1632292220000|2021-09-22 06:30:20|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1632292250000|2021-09-22 06:30:50|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1632292260000|2021-09-22 06:31:00|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1632292280000|2021-09-22 06:31:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632292310000|2021-09-22 06:31:50|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|6
1632292320000|2021-09-22 06:32:00|966.6|961.6|966.8|961.8|966.8|961.8|966.5|961.5|5
1632292330000|2021-09-22 06:32:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1632292340000|2021-09-22 06:32:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1632292350000|2021-09-22 06:32:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1632292360000|2021-09-22 06:32:40|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|6
1632292370000|2021-09-22 06:32:50|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1632292380000|2021-09-22 06:33:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1632292390000|2021-09-22 06:33:10|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1632292410000|2021-09-22 06:33:30|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1632292430000|2021-09-22 06:33:50|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|5
1632292440000|2021-09-22 06:34:00|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|5
1632292450000|2021-09-22 06:34:10|966.5|961.5|966.6|961.6|966.7|961.7|966.5|961.5|4
1632292460000|2021-09-22 06:34:20|967|962|966.9|961.9|967|962|966.9|961.9|4
1632292470000|2021-09-22 06:34:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632292480000|2021-09-22 06:34:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1632292500000|2021-09-22 06:35:00|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|9
1632292510000|2021-09-22 06:35:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|6
1632292520000|2021-09-22 06:35:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1632292530000|2021-09-22 06:35:30|966.5|961.5|966.4|961.4|966.6|961.6|966.4|961.4|4
1632292540000|2021-09-22 06:35:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1632292550000|2021-09-22 06:35:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1632292570000|2021-09-22 06:36:10|966.5|961.5|966.4|961.4|966.5|961.5|966.3|961.3|4
1632292580000|2021-09-22 06:36:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632292590000|2021-09-22 06:36:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1632292600000|2021-09-22 06:36:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632292610000|2021-09-22 06:36:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1632292620000|2021-09-22 06:37:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632292630000|2021-09-22 06:37:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632292640000|2021-09-22 06:37:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1632292650000|2021-09-22 06:37:30|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|5
1632292680000|2021-09-22 06:38:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1632292690000|2021-09-22 06:38:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|7
1632292700000|2021-09-22 06:38:20|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|4
1632292710000|2021-09-22 06:38:30|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|6
1632292720000|2021-09-22 06:38:40|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|9
1632292730000|2021-09-22 06:38:50|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1632292740000|2021-09-22 06:39:00|966.4|961.4|966.6|961.6|966.6|961.6|966.3|961.3|5
1632292760000|2021-09-22 06:39:20|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1632292770000|2021-09-22 06:39:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|4
1632292780000|2021-09-22 06:39:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632292790000|2021-09-22 06:39:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1632292800000|2021-09-22 06:40:00|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1632292810000|2021-09-22 06:40:10|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|6
1632292820000|2021-09-22 06:40:20|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|12
1632292830000|2021-09-22 06:40:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1632292840000|2021-09-22 06:40:40|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1632292850000|2021-09-22 06:40:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632292910000|2021-09-22 06:41:50|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|3
1632292920000|2021-09-22 06:42:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1632292930000|2021-09-22 06:42:10|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1632292950000|2021-09-22 06:42:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|4
1632292960000|2021-09-22 06:42:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1632292980000|2021-09-22 06:43:00|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|9
1632292990000|2021-09-22 06:43:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1632293000000|2021-09-22 06:43:20|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|10
1632293010000|2021-09-22 06:43:30|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1632293020000|2021-09-22 06:43:40|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|8
1632293040000|2021-09-22 06:44:00|966.6|961.6|966.7|961.7|966.8|961.8|966.6|961.6|6
1632293050000|2021-09-22 06:44:10|966.9|961.9|967|962|967.1|962.1|966.9|961.9|6
1632293060000|2021-09-22 06:44:20|967.1|962.1|967.1|962.1|967.1|962.1|967|962|5
1632293070000|2021-09-22 06:44:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632293080000|2021-09-22 06:44:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1632293090000|2021-09-22 06:44:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632293100000|2021-09-22 06:45:00|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|4
1632293110000|2021-09-22 06:45:10|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1632293120000|2021-09-22 06:45:20|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|5
1632293130000|2021-09-22 06:45:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632293140000|2021-09-22 06:45:40|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1632293160000|2021-09-22 06:46:00|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1632293170000|2021-09-22 06:46:10|967|962|967|962|967|962|966.9|961.9|3
1632293190000|2021-09-22 06:46:30|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1632293210000|2021-09-22 06:46:50|967|962|966.9|961.9|967|962|966.9|961.9|2
1632293220000|2021-09-22 06:47:00|967|962|967|962|967|962|966.9|961.9|3
1632293240000|2021-09-22 06:47:20|966.9|961.9|966.8|961.8|967|962|966.8|961.8|3
1632293250000|2021-09-22 06:47:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1632293260000|2021-09-22 06:47:40|967|962|967|962|967|962|967|962|1
1632293270000|2021-09-22 06:47:50|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632293280000|2021-09-22 06:48:00|967|962|966.8|961.8|967|962|966.8|961.8|4
1632293290000|2021-09-22 06:48:10|966.7|961.7|966.7|961.7|966.7|961.7|966.5|961.5|10
1632293300000|2021-09-22 06:48:20|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1632293310000|2021-09-22 06:48:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632293320000|2021-09-22 06:48:40|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|4
1632293330000|2021-09-22 06:48:50|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|4
1632293340000|2021-09-22 06:49:00|966.9|961.9|967|962|967.1|962.1|966.9|961.9|4
1632293350000|2021-09-22 06:49:10|966.9|961.9|967|962|967|962|966.9|961.9|2
1632293360000|2021-09-22 06:49:20|967.1|962.1|967.1|962.1|967.1|962.1|967|962|9
1632293370000|2021-09-22 06:49:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632293380000|2021-09-22 06:49:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632293390000|2021-09-22 06:49:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632293400000|2021-09-22 06:50:00|967.3|962.3|967.3|962.3|967.4|962.4|967.2|962.2|9
1632293410000|2021-09-22 06:50:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632293430000|2021-09-22 06:50:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632293490000|2021-09-22 06:51:30|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1632293500000|2021-09-22 06:51:40|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|4
1632293510000|2021-09-22 06:51:50|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1632293520000|2021-09-22 06:52:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|8
1632293530000|2021-09-22 06:52:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|18
1632293540000|2021-09-22 06:52:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1632293550000|2021-09-22 06:52:30|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1632293560000|2021-09-22 06:52:40|967.3|962.3|967|962|967.3|962.3|967|962|4
1632293570000|2021-09-22 06:52:50|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|3
1632293580000|2021-09-22 06:53:00|966.8|961.8|967|962|967.1|962.1|966.8|961.8|9
1632293590000|2021-09-22 06:53:10|967.1|962.1|967|962|967.1|962.1|967|962|2
1632293600000|2021-09-22 06:53:20|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1632293610000|2021-09-22 06:53:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632293630000|2021-09-22 06:53:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632293640000|2021-09-22 06:54:00|967.2|962.2|967|962|967.2|962.2|967|962|5
1632293690000|2021-09-22 06:54:50|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1632293700000|2021-09-22 06:55:00|967|962|966.9|961.9|967|962|966.9|961.9|2
1632293720000|2021-09-22 06:55:20|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|3
1632293730000|2021-09-22 06:55:30|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|3
1632293740000|2021-09-22 06:55:40|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|6
1632293750000|2021-09-22 06:55:50|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|7
1632293760000|2021-09-22 06:56:00|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|7
1632293770000|2021-09-22 06:56:10|966.7|961.7|966.7|961.7|966.8|961.8|966.6|961.6|11
1632293790000|2021-09-22 06:56:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|4
1632293800000|2021-09-22 06:56:40|966.9|961.9|967|962|967|962|966.8|961.8|4
1632293810000|2021-09-22 06:56:50|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1632293820000|2021-09-22 06:57:00|967|962|967|962|967|962|966.9|961.9|5
1632293840000|2021-09-22 06:57:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632293850000|2021-09-22 06:57:30|966.8|961.8|966.6|961.6|966.8|961.8|966.5|961.5|3
1632293860000|2021-09-22 06:57:40|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|7
1632293870000|2021-09-22 06:57:50|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1632293880000|2021-09-22 06:58:00|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|5
1632293890000|2021-09-22 06:58:10|966.5|961.5|966.5|961.5|966.6|961.6|966.4|961.4|5
1632293900000|2021-09-22 06:58:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|12
1632293910000|2021-09-22 06:58:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632293920000|2021-09-22 06:58:40|966.7|961.7|966.5|961.5|966.7|961.7|966.4|961.4|13
1632293930000|2021-09-22 06:58:50|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|7
1632293940000|2021-09-22 06:59:00|966.5|961.5|966.6|961.6|966.7|961.7|966.5|961.5|6
1632293950000|2021-09-22 06:59:10|966.7|961.7|966.8|961.8|966.8|961.8|966.6|961.6|6
1632293960000|2021-09-22 06:59:20|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|5
1632293980000|2021-09-22 06:59:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632293990000|2021-09-22 06:59:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632294000000|2021-09-22 07:00:00|966.6|961.6|966.2|961.2|966.6|961.6|966.2|961.2|13
1632294010000|2021-09-22 07:00:10|966.1|961.1|966.1|961.1|966.3|961.3|966.1|961.1|4
1632294020000|2021-09-22 07:00:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1632294030000|2021-09-22 07:00:30|965.8|960.8|966|961|966.1|961.1|965.8|960.8|3
1632294040000|2021-09-22 07:00:40|966.1|961.1|966.4|961.4|966.4|961.4|966|961|7
1632294050000|2021-09-22 07:00:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1632294060000|2021-09-22 07:01:00|966.5|961.5|966.6|961.6|967|962|966.5|961.5|20
1632294070000|2021-09-22 07:01:10|966.5|961.5|966.3|961.3|966.5|961.5|966.2|961.2|5
1632294080000|2021-09-22 07:01:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1632294090000|2021-09-22 07:01:30|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|4
1632294100000|2021-09-22 07:01:40|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1632294110000|2021-09-22 07:01:50|966.3|961.3|966.4|961.4|966.5|961.5|966.3|961.3|12
1632294120000|2021-09-22 07:02:00|966.5|961.5|966.6|961.6|966.7|961.7|966.4|961.4|14
1632294130000|2021-09-22 07:02:10|966.3|961.3|966.9|961.9|966.9|961.9|966.3|961.3|4
1632294140000|2021-09-22 07:02:20|967|962|966.6|961.6|967|962|966.6|961.6|10
1632294160000|2021-09-22 07:02:40|966.5|961.5|966.4|961.4|966.5|961.5|966.3|961.3|3
1632294170000|2021-09-22 07:02:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632294180000|2021-09-22 07:03:00|966.4|961.4|966.5|961.5|966.8|961.8|966.4|961.4|3
1632294190000|2021-09-22 07:03:10|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|3
1632294210000|2021-09-22 07:03:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632294230000|2021-09-22 07:03:50|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1632294240000|2021-09-22 07:04:00|966.8|961.8|967.3|962.3|967.4|962.4|966.8|961.8|9
1632294250000|2021-09-22 07:04:10|967.2|962.2|967.2|962.2|967.3|962.3|967|962|6
1632294260000|2021-09-22 07:04:20|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|6
1632294270000|2021-09-22 07:04:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1632294280000|2021-09-22 07:04:40|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1632294290000|2021-09-22 07:04:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1632294300000|2021-09-22 07:05:00|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|3
1632294310000|2021-09-22 07:05:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|10
1632294320000|2021-09-22 07:05:20|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|9
1632294330000|2021-09-22 07:05:30|967.3|962.3|966.3|961.3|967.3|962.3|966.2|961.2|10
1632294340000|2021-09-22 07:05:40|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1632294350000|2021-09-22 07:05:50|966.5|961.5|966.5|961.5|966.6|961.6|966.4|961.4|5
1632294360000|2021-09-22 07:06:00|966.4|961.4|966.5|961.5|966.7|961.7|966.4|961.4|8
1632294370000|2021-09-22 07:06:10|966.6|961.6|966.4|961.4|966.9|961.9|966.4|961.4|10
1632294380000|2021-09-22 07:06:20|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1632294390000|2021-09-22 07:06:30|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|3
1632294400000|2021-09-22 07:06:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632294410000|2021-09-22 07:06:50|967|962|967|962|967.1|962.1|967|962|3
1632294420000|2021-09-22 07:07:00|967.1|962.1|967|962|967.1|962.1|967|962|6
1632294460000|2021-09-22 07:07:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1632294480000|2021-09-22 07:08:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632294490000|2021-09-22 07:08:10|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632294540000|2021-09-22 07:09:00|967|962|967|962|967|962|966.9|961.9|7
1632294560000|2021-09-22 07:09:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632294580000|2021-09-22 07:09:40|967|962|966.8|961.8|967|962|966.8|961.8|4
1632294600000|2021-09-22 07:10:00|966.9|961.9|966.9|961.9|966.9|961.9|966.7|961.7|5
1632294630000|2021-09-22 07:10:30|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|2
1632294640000|2021-09-22 07:10:40|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|9
1632294650000|2021-09-22 07:10:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|12
1632294660000|2021-09-22 07:11:00|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|5
1632294670000|2021-09-22 07:11:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1632294710000|2021-09-22 07:11:50|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|5
1632294720000|2021-09-22 07:12:00|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|9
1632294730000|2021-09-22 07:12:10|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|10
1632294740000|2021-09-22 07:12:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632294750000|2021-09-22 07:12:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632294810000|2021-09-22 07:13:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632294820000|2021-09-22 07:13:40|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1632294830000|2021-09-22 07:13:50|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|8
1632294840000|2021-09-22 07:14:00|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|7
1632294850000|2021-09-22 07:14:10|967|962|967|962|967.1|962.1|967|962|5
1632294860000|2021-09-22 07:14:20|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|2
1632294870000|2021-09-22 07:14:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632294900000|2021-09-22 07:15:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1632294910000|2021-09-22 07:15:10|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1632294930000|2021-09-22 07:15:30|966.6|961.6|966.9|961.9|966.9|961.9|966.6|961.6|4
1632294970000|2021-09-22 07:16:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632294990000|2021-09-22 07:16:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1632295000000|2021-09-22 07:16:40|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1632295010000|2021-09-22 07:16:50|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|4
1632295030000|2021-09-22 07:17:10|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|2
1632295040000|2021-09-22 07:17:20|966.3|961.3|966.7|961.7|966.7|961.7|966.3|961.3|4
1632295050000|2021-09-22 07:17:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632295060000|2021-09-22 07:17:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1632295070000|2021-09-22 07:17:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1632295100000|2021-09-22 07:18:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|6
1632295110000|2021-09-22 07:18:30|966.1|961.1|965.9|960.9|966.2|961.2|965.9|960.9|4
1632295120000|2021-09-22 07:18:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632295130000|2021-09-22 07:18:50|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1632295140000|2021-09-22 07:19:00|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1632295170000|2021-09-22 07:19:30|966|961|965.8|960.8|966|961|965.8|960.8|5
1632295190000|2021-09-22 07:19:50|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1632295200000|2021-09-22 07:20:00|965.8|960.8|966.3|961.3|966.3|961.3|965.8|960.8|10
1632295210000|2021-09-22 07:20:10|966.2|961.2|966.2|961.2|966.2|961.2|966|961|4
1632295220000|2021-09-22 07:20:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1632295260000|2021-09-22 07:21:00|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|4
1632295300000|2021-09-22 07:21:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632295310000|2021-09-22 07:21:50|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632295320000|2021-09-22 07:22:00|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|6
1632295330000|2021-09-22 07:22:10|967|962|967|962|967|962|967|962|1
1632295340000|2021-09-22 07:22:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632295360000|2021-09-22 07:22:40|967|962|967|962|967|962|967|962|1
1632295400000|2021-09-22 07:23:20|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|5
1632295410000|2021-09-22 07:23:30|967|962|967|962|967.1|962.1|967|962|3
1632295420000|2021-09-22 07:23:40|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1632295430000|2021-09-22 07:23:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632295440000|2021-09-22 07:24:00|967.3|962.3|967.5|962.5|967.6|962.6|967.3|962.3|4
1632295450000|2021-09-22 07:24:10|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|2
1632295470000|2021-09-22 07:24:30|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|9
1632295480000|2021-09-22 07:24:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1632295490000|2021-09-22 07:24:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1632295500000|2021-09-22 07:25:00|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|3
1632295510000|2021-09-22 07:25:10|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1632295520000|2021-09-22 07:25:20|966.8|961.8|967.1|962.1|967.1|962.1|966.8|961.8|5
1632295530000|2021-09-22 07:25:30|967|962|967.1|962.1|967.1|962.1|966.9|961.9|13
1632295540000|2021-09-22 07:25:40|967|962|966.7|961.7|967|962|966.7|961.7|8
1632295550000|2021-09-22 07:25:50|966.6|961.6|966.8|961.8|966.8|961.8|966.5|961.5|4
1632295560000|2021-09-22 07:26:00|966.7|961.7|966.3|961.3|966.7|961.7|966.3|961.3|6
1632295570000|2021-09-22 07:26:10|966.4|961.4|966.1|961.1|966.5|961.5|966|961|7
1632295580000|2021-09-22 07:26:20|965.9|960.9|966|961|966|961|965.9|960.9|8
1632295590000|2021-09-22 07:26:30|965.9|960.9|966|961|966.1|961.1|965.9|960.9|10
1632295600000|2021-09-22 07:26:40|966.1|961.1|966.3|961.3|966.3|961.3|966|961|9
1632295610000|2021-09-22 07:26:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1632295620000|2021-09-22 07:27:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1632295670000|2021-09-22 07:27:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1632295680000|2021-09-22 07:28:00|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1632295700000|2021-09-22 07:28:20|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|7
1632295710000|2021-09-22 07:28:30|967|962|966.8|961.8|967|962|966.8|961.8|2
1632295740000|2021-09-22 07:29:00|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632295750000|2021-09-22 07:29:10|966.8|961.8|966.8|961.8|966.9|961.9|966.7|961.7|4
1632295780000|2021-09-22 07:29:40|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|7
1632295790000|2021-09-22 07:29:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632295800000|2021-09-22 07:30:00|966.6|961.6|966.9|961.9|966.9|961.9|966.6|961.6|6
1632295810000|2021-09-22 07:30:10|967|962|966.8|961.8|967|962|966.8|961.8|2
1632295820000|2021-09-22 07:30:20|966.6|961.6|966.8|961.8|966.9|961.9|966.6|961.6|5
1632295830000|2021-09-22 07:30:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632295840000|2021-09-22 07:30:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1632295850000|2021-09-22 07:30:50|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|2
1632295860000|2021-09-22 07:31:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1632295870000|2021-09-22 07:31:10|967.7|962.7|967.8|962.8|967.9|962.9|967.7|962.7|3
1632295880000|2021-09-22 07:31:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1632295900000|2021-09-22 07:31:40|968.2|963.2|969.1|964.1|969.2|964.2|968.1|963.1|6
1632295910000|2021-09-22 07:31:50|969|964|968.5|963.5|969|964|968.5|963.5|4
1632295920000|2021-09-22 07:32:00|968.8|963.8|969.3|964.3|969.4|964.4|968.8|963.8|8
1632295930000|2021-09-22 07:32:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1632295940000|2021-09-22 07:32:20|969.4|964.4|969.1|964.1|969.5|964.5|969|964|11
1632295950000|2021-09-22 07:32:30|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|3
1632295960000|2021-09-22 07:32:40|969.4|964.4|969.7|964.7|969.7|964.7|969.4|964.4|4
1632295970000|2021-09-22 07:32:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1632295980000|2021-09-22 07:33:00|969.7|964.7|969.5|964.5|969.7|964.7|969.4|964.4|9
1632295990000|2021-09-22 07:33:10|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|2
1632296000000|2021-09-22 07:33:20|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1632296010000|2021-09-22 07:33:30|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|5
1632296020000|2021-09-22 07:33:40|970|965|969.9|964.9|970|965|969.8|964.8|10
1632296030000|2021-09-22 07:33:50|970|965|969.7|964.7|970|965|969.7|964.7|10
1632296040000|2021-09-22 07:34:00|969.9|964.9|970|965|970.3|965.3|969.9|964.9|5
1632296050000|2021-09-22 07:34:10|970.1|965.1|970.6|965.6|970.6|965.6|970.1|965.1|3
1632296060000|2021-09-22 07:34:20|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|2
1632296070000|2021-09-22 07:34:30|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|2
1632296080000|2021-09-22 07:34:40|970.3|965.3|970.4|965.4|970.5|965.5|970.3|965.3|6
1632296090000|2021-09-22 07:34:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|4
1632296100000|2021-09-22 07:35:00|971|966|971.1|966.1|971.1|966.1|971|966|4
1632296110000|2021-09-22 07:35:10|970.9|965.9|971|966|971|966|970.9|965.9|2
1632296130000|2021-09-22 07:35:30|971.1|966.1|970.7|965.7|971.2|966.2|970.7|965.7|8
1632296140000|2021-09-22 07:35:40|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1632296150000|2021-09-22 07:35:50|970.4|965.4|970.8|965.8|970.8|965.8|970.3|965.3|5
1632296160000|2021-09-22 07:36:00|971.1|966.1|971.6|966.6|971.8|966.8|971.1|966.1|5
1632296170000|2021-09-22 07:36:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1632296180000|2021-09-22 07:36:20|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|3
1632296190000|2021-09-22 07:36:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632296200000|2021-09-22 07:36:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632296210000|2021-09-22 07:36:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1632296220000|2021-09-22 07:37:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632296230000|2021-09-22 07:37:10|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|3
1632296240000|2021-09-22 07:37:20|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1632296250000|2021-09-22 07:37:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632296260000|2021-09-22 07:37:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1632296270000|2021-09-22 07:37:50|971.7|966.7|972|967|972|967|971.7|966.7|2
1632296280000|2021-09-22 07:38:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632296290000|2021-09-22 07:38:10|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|4
1632296300000|2021-09-22 07:38:20|972.3|967.3|972.1|967.1|972.3|967.3|971.8|966.8|5
1632296310000|2021-09-22 07:38:30|973|968|973|968|973|968|972.9|967.9|3
1632296320000|2021-09-22 07:38:40|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|7
1632296340000|2021-09-22 07:39:00|972.9|967.9|972.8|967.8|973|968|972.8|967.8|7
1632296350000|2021-09-22 07:39:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1632296360000|2021-09-22 07:39:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1632296370000|2021-09-22 07:39:30|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|3
1632296380000|2021-09-22 07:39:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1632296390000|2021-09-22 07:39:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632296400000|2021-09-22 07:40:00|973.1|968.1|972.9|967.9|973.1|968.1|972.4|967.4|6
1632296410000|2021-09-22 07:40:10|973|968|972.7|967.7|973|968|972.6|967.6|6
1632296420000|2021-09-22 07:40:20|972.6|967.6|972.1|967.1|972.7|967.7|972.1|967.1|5
1632296430000|2021-09-22 07:40:30|972|967|971.7|966.7|972|967|971.7|966.7|4
1632296440000|2021-09-22 07:40:40|971.6|966.6|972.3|967.3|972.4|967.4|971.6|966.6|13
1632296450000|2021-09-22 07:40:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632296460000|2021-09-22 07:41:00|972.9|967.9|971.8|966.8|972.9|967.9|971.8|966.8|6
1632296470000|2021-09-22 07:41:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1632296480000|2021-09-22 07:41:20|971.9|966.9|972.1|967.1|972.2|967.2|971.8|966.8|8
1632296490000|2021-09-22 07:41:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632296500000|2021-09-22 07:41:40|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|5
1632296520000|2021-09-22 07:42:00|972.6|967.6|972.9|967.9|972.9|967.9|972.5|967.5|7
1632296530000|2021-09-22 07:42:10|973|968|972.7|967.7|973|968|972.7|967.7|5
1632296540000|2021-09-22 07:42:20|972.6|967.6|973.1|968.1|973.1|968.1|972.6|967.6|9
1632296560000|2021-09-22 07:42:40|973.2|968.2|974|969|974.1|969.1|973.2|968.2|4
1632296570000|2021-09-22 07:42:50|973.9|968.9|973.7|968.7|973.9|968.9|973.6|968.6|6
1632296580000|2021-09-22 07:43:00|973.8|968.8|973.6|968.6|973.9|968.9|973.1|968.1|11
1632296590000|2021-09-22 07:43:10|973.7|968.7|974|969|974|969|973.6|968.6|5
1632296600000|2021-09-22 07:43:20|973.8|968.8|974.3|969.3|974.3|969.3|973.7|968.7|3
1632296610000|2021-09-22 07:43:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632296620000|2021-09-22 07:43:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632296630000|2021-09-22 07:43:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632296640000|2021-09-22 07:44:00|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|3
1632296650000|2021-09-22 07:44:10|974.7|969.7|975|970|975|970|974.7|969.7|4
1632296670000|2021-09-22 07:44:30|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|6
1632296680000|2021-09-22 07:44:40|975.4|970.4|975.5|970.5|975.5|970.5|975.3|970.3|4
1632296690000|2021-09-22 07:44:50|975|970|975.3|970.3|975.3|970.3|974.8|969.8|9
1632296700000|2021-09-22 07:45:00|975.2|970.2|975.7|970.7|975.7|970.7|975.2|970.2|4
1632296710000|2021-09-22 07:45:10|975.8|970.8|975|970|975.8|970.8|975|970|2
1632296720000|2021-09-22 07:45:20|975.1|970.1|975.1|970.1|975.3|970.3|975.1|970.1|9
1632296730000|2021-09-22 07:45:30|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|7
1632296740000|2021-09-22 07:45:40|975.3|970.3|975.8|970.8|975.8|970.8|975.3|970.3|8
1632296750000|2021-09-22 07:45:50|975.5|970.5|975.6|970.6|975.7|970.7|975.5|970.5|3
1632296760000|2021-09-22 07:46:00|975.7|970.7|976|971|976.6|971.6|975.5|970.5|13
1632296770000|2021-09-22 07:46:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632296780000|2021-09-22 07:46:20|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|2
1632296790000|2021-09-22 07:46:30|975.7|970.7|975.4|970.4|975.7|970.7|975.4|970.4|2
1632296800000|2021-09-22 07:46:40|975.6|970.6|975.3|970.3|975.6|970.6|975.3|970.3|4
1632296810000|2021-09-22 07:46:50|974.9|969.9|974.6|969.6|975|970|974.5|969.5|4
1632296820000|2021-09-22 07:47:00|974.5|969.5|975.1|970.1|975.1|970.1|974.5|969.5|7
1632296830000|2021-09-22 07:47:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1632296850000|2021-09-22 07:47:30|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1632296860000|2021-09-22 07:47:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632296870000|2021-09-22 07:47:50|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632296880000|2021-09-22 07:48:00|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1632296890000|2021-09-22 07:48:10|975|970|975.3|970.3|975.3|970.3|975|970|4
1632296900000|2021-09-22 07:48:20|975.4|970.4|975.2|970.2|975.5|970.5|975.2|970.2|3
1632296910000|2021-09-22 07:48:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632296930000|2021-09-22 07:48:50|974.2|969.2|974.1|969.1|974.2|969.2|973.7|968.7|10
1632296940000|2021-09-22 07:49:00|974|969|974.2|969.2|974.3|969.3|974|969|7
1632296950000|2021-09-22 07:49:10|974.3|969.3|973|968|974.3|969.3|973|968|8
1632296960000|2021-09-22 07:49:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632296970000|2021-09-22 07:49:30|973.2|968.2|973.6|968.6|973.6|968.6|973.1|968.1|8
1632296980000|2021-09-22 07:49:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1632296990000|2021-09-22 07:49:50|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1632297000000|2021-09-22 07:50:00|973.7|968.7|972.9|967.9|973.7|968.7|972.9|967.9|8
1632297010000|2021-09-22 07:50:10|972.8|967.8|973.7|968.7|973.7|968.7|972.8|967.8|7
1632297030000|2021-09-22 07:50:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632297040000|2021-09-22 07:50:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1632297050000|2021-09-22 07:50:50|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|11
1632297060000|2021-09-22 07:51:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1632297070000|2021-09-22 07:51:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632297100000|2021-09-22 07:51:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632297110000|2021-09-22 07:51:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632297120000|2021-09-22 07:52:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632297130000|2021-09-22 07:52:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|6
1632297140000|2021-09-22 07:52:20|973.5|968.5|973.4|968.4|973.8|968.8|973.4|968.4|6
1632297150000|2021-09-22 07:52:30|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|18
1632297160000|2021-09-22 07:52:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1632297170000|2021-09-22 07:52:50|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|10
1632297180000|2021-09-22 07:53:00|973.3|968.3|973.7|968.7|973.7|968.7|973.3|968.3|6
1632297190000|2021-09-22 07:53:10|973.9|968.9|974|969|974.1|969.1|973.9|968.9|6
1632297220000|2021-09-22 07:53:40|974.2|969.2|973.6|968.6|974.3|969.3|973.6|968.6|5
1632297230000|2021-09-22 07:53:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632297240000|2021-09-22 07:54:00|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|3
1632297250000|2021-09-22 07:54:10|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632297260000|2021-09-22 07:54:20|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1632297270000|2021-09-22 07:54:30|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|4
1632297280000|2021-09-22 07:54:40|973.7|968.7|974|969|974|969|973.7|968.7|4
1632297290000|2021-09-22 07:54:50|974.1|969.1|974|969|974.2|969.2|974|969|4
1632297300000|2021-09-22 07:55:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1632297310000|2021-09-22 07:55:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632297330000|2021-09-22 07:55:30|973.8|968.8|973.8|968.8|974.1|969.1|973.7|968.7|7
1632297340000|2021-09-22 07:55:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632297350000|2021-09-22 07:55:50|974|969|974.3|969.3|974.3|969.3|974|969|3
1632297360000|2021-09-22 07:56:00|974.2|969.2|972.8|967.8|974.2|969.2|972.8|967.8|11
1632297370000|2021-09-22 07:56:10|972.5|967.5|972.2|967.2|972.6|967.6|972.2|967.2|6
1632297380000|2021-09-22 07:56:20|972.3|967.3|972.3|967.3|972.3|967.3|972|967|5
1632297390000|2021-09-22 07:56:30|972.2|967.2|972.5|967.5|972.5|967.5|972|967|9
1632297400000|2021-09-22 07:56:40|972.7|967.7|972.4|967.4|972.8|967.8|972.4|967.4|5
1632297410000|2021-09-22 07:56:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632297420000|2021-09-22 07:57:00|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|15
1632297430000|2021-09-22 07:57:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632297440000|2021-09-22 07:57:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632297460000|2021-09-22 07:57:40|971.6|966.6|971.5|966.5|971.7|966.7|971.5|966.5|3
1632297470000|2021-09-22 07:57:50|971.6|966.6|971.3|966.3|971.6|966.6|971.3|966.3|4
1632297480000|2021-09-22 07:58:00|970.9|965.9|969.7|964.7|970.9|965.9|969.7|964.7|5
1632297490000|2021-09-22 07:58:10|970.1|965.1|970.1|965.1|970.1|965.1|969.8|964.8|5
1632297510000|2021-09-22 07:58:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1632297520000|2021-09-22 07:58:40|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|4
1632297530000|2021-09-22 07:58:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632297540000|2021-09-22 07:59:00|970|965|970|965|970|965|970|965|1
1632297550000|2021-09-22 07:59:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632297560000|2021-09-22 07:59:20|970|965|970.1|965.1|970.1|965.1|970|965|4
1632297570000|2021-09-22 07:59:30|970|965|970|965|970|965|970|965|1
1632297590000|2021-09-22 07:59:50|969.9|964.9|970|965|970|965|969.9|964.9|2
1632297600000|2021-09-22 08:00:00|970.1|965.1|971.4|966.4|971.4|966.4|970.1|965.1|7
1632297610000|2021-09-22 08:00:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1632297620000|2021-09-22 08:00:20|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|9
1632297630000|2021-09-22 08:00:30|971.5|966.5|971.9|966.9|971.9|966.9|971.5|966.5|7
1632297640000|2021-09-22 08:00:40|972|967|972.6|967.6|972.6|967.6|972|967|4
1632297650000|2021-09-22 08:00:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632297660000|2021-09-22 08:01:00|972.9|967.9|973.1|968.1|973.2|968.2|972.9|967.9|5
1632297670000|2021-09-22 08:01:10|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|5
1632297680000|2021-09-22 08:01:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632297700000|2021-09-22 08:01:40|973|968|973.4|968.4|973.4|968.4|973|968|5
1632297710000|2021-09-22 08:01:50|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|2
1632297720000|2021-09-22 08:02:00|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|3
1632297750000|2021-09-22 08:02:30|973.1|968.1|971.6|966.6|973.1|968.1|971.5|966.5|4
1632297760000|2021-09-22 08:02:40|971.7|966.7|971.9|966.9|972|967|971.7|966.7|6
1632297780000|2021-09-22 08:03:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632297790000|2021-09-22 08:03:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1632297800000|2021-09-22 08:03:20|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|3
1632297810000|2021-09-22 08:03:30|973.2|968.2|971.9|966.9|973.2|968.2|971.8|966.8|6
1632297820000|2021-09-22 08:03:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1632297830000|2021-09-22 08:03:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632297840000|2021-09-22 08:04:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632297850000|2021-09-22 08:04:10|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1632297860000|2021-09-22 08:04:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632297870000|2021-09-22 08:04:30|972|967|972|967|972|967|972|967|1
1632297880000|2021-09-22 08:04:40|971.9|966.9|971.9|966.9|972|967|971.9|966.9|7
1632297890000|2021-09-22 08:04:50|972|967|972.2|967.2|972.2|967.2|972|967|3
1632297900000|2021-09-22 08:05:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632297910000|2021-09-22 08:05:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632297930000|2021-09-22 08:05:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1632297940000|2021-09-22 08:05:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632297950000|2021-09-22 08:05:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1632297960000|2021-09-22 08:06:00|972.9|967.9|973|968|973.1|968.1|972.9|967.9|4
1632297970000|2021-09-22 08:06:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632297980000|2021-09-22 08:06:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632297990000|2021-09-22 08:06:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|4
1632298020000|2021-09-22 08:07:00|972.3|967.3|972|967|972.3|967.3|972|967|2
1632298040000|2021-09-22 08:07:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632298050000|2021-09-22 08:07:30|972.2|967.2|972.6|967.6|972.6|967.6|972.2|967.2|2
1632298070000|2021-09-22 08:07:50|972.7|967.7|972.7|967.7|972.8|967.8|972.6|967.6|10
1632298080000|2021-09-22 08:08:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632298100000|2021-09-22 08:08:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1632298110000|2021-09-22 08:08:30|973|968|972.5|967.5|973|968|972.5|967.5|5
1632298120000|2021-09-22 08:08:40|972.2|967.2|971.8|966.8|972.2|967.2|971.8|966.8|2
1632298130000|2021-09-22 08:08:50|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|8
1632298140000|2021-09-22 08:09:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632298150000|2021-09-22 08:09:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1632298200000|2021-09-22 08:10:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632298210000|2021-09-22 08:10:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632298220000|2021-09-22 08:10:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632298250000|2021-09-22 08:10:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632298260000|2021-09-22 08:11:00|971|966|971.3|966.3|971.4|966.4|971|966|4
1632298270000|2021-09-22 08:11:10|971.4|966.4|971.9|966.9|971.9|966.9|971.4|966.4|4
1632298280000|2021-09-22 08:11:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632298290000|2021-09-22 08:11:30|972.1|967.1|972|967|972.2|967.2|972|967|6
1632298300000|2021-09-22 08:11:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1632298310000|2021-09-22 08:11:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632298320000|2021-09-22 08:12:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632298330000|2021-09-22 08:12:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632298340000|2021-09-22 08:12:20|971.6|966.6|971.4|966.4|971.6|966.6|971.3|966.3|5
1632298350000|2021-09-22 08:12:30|971.5|966.5|971.6|966.6|971.7|966.7|971.5|966.5|4
1632298360000|2021-09-22 08:12:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|6
1632298370000|2021-09-22 08:12:50|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1632298380000|2021-09-22 08:13:00|971|966|970.8|965.8|971|966|970.7|965.7|6
1632298400000|2021-09-22 08:13:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632298410000|2021-09-22 08:13:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632298430000|2021-09-22 08:13:50|970.7|965.7|971.2|966.2|971.2|966.2|970.7|965.7|5
1632298440000|2021-09-22 08:14:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632298450000|2021-09-22 08:14:10|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|3
1632298490000|2021-09-22 08:14:50|971.9|966.9|972|967|972.1|967.1|971.9|966.9|4
1632298500000|2021-09-22 08:15:00|972.1|967.1|971.9|966.9|972.1|967.1|971.8|966.8|4
1632298540000|2021-09-22 08:15:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1632298550000|2021-09-22 08:15:50|972|967|972|967|972|967|972|967|1
1632298560000|2021-09-22 08:16:00|971.9|966.9|971.9|966.9|972|967|971.9|966.9|11
1632298570000|2021-09-22 08:16:10|972|967|972|967|972|967|972|967|1
1632298580000|2021-09-22 08:16:20|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632298590000|2021-09-22 08:16:30|972|967|971.2|966.2|972|967|971.2|966.2|7
1632298600000|2021-09-22 08:16:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632298610000|2021-09-22 08:16:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632298640000|2021-09-22 08:17:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1632298690000|2021-09-22 08:18:10|971.7|966.7|971.7|966.7|972|967|971.6|966.6|6
1632298700000|2021-09-22 08:18:20|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|5
1632298710000|2021-09-22 08:18:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1632298720000|2021-09-22 08:18:40|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1632298740000|2021-09-22 08:19:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632298750000|2021-09-22 08:19:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632298760000|2021-09-22 08:19:20|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|5
1632298770000|2021-09-22 08:19:30|971.4|966.4|971.3|966.3|971.5|966.5|971.2|966.2|7
1632298780000|2021-09-22 08:19:40|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|2
1632298790000|2021-09-22 08:19:50|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|8
1632298800000|2021-09-22 08:20:00|971.5|966.5|971.7|966.7|971.7|966.7|971.4|966.4|4
1632298840000|2021-09-22 08:20:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1632298850000|2021-09-22 08:20:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632298860000|2021-09-22 08:21:00|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1632298870000|2021-09-22 08:21:10|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1632298880000|2021-09-22 08:21:20|971.5|966.5|971.3|966.3|971.6|966.6|971.3|966.3|6
1632298890000|2021-09-22 08:21:30|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|16
1632298900000|2021-09-22 08:21:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632298920000|2021-09-22 08:22:00|971|966|971|966|971|966|971|966|1
1632298930000|2021-09-22 08:22:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632298950000|2021-09-22 08:22:30|971|966|971.1|966.1|971.1|966.1|971|966|6
1632298960000|2021-09-22 08:22:40|971|966|971|966|971|966|971|966|1
1632298980000|2021-09-22 08:23:00|971.1|966.1|971|966|971.1|966.1|971|966|2
1632298990000|2021-09-22 08:23:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|5
1632299000000|2021-09-22 08:23:20|971|966|971.1|966.1|971.1|966.1|971|966|2
1632299040000|2021-09-22 08:24:00|971|966|971.1|966.1|971.1|966.1|971|966|8
1632299050000|2021-09-22 08:24:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632299060000|2021-09-22 08:24:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1632299080000|2021-09-22 08:24:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632299090000|2021-09-22 08:24:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632299100000|2021-09-22 08:25:00|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|3
1632299120000|2021-09-22 08:25:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632299130000|2021-09-22 08:25:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632299140000|2021-09-22 08:25:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632299150000|2021-09-22 08:25:50|971|966|970.4|965.4|971|966|970.2|965.2|8
1632299160000|2021-09-22 08:26:00|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|6
1632299170000|2021-09-22 08:26:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1632299180000|2021-09-22 08:26:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632299190000|2021-09-22 08:26:30|970.2|965.2|970|965|970.2|965.2|970|965|2
1632299200000|2021-09-22 08:26:40|970.2|965.2|970.4|965.4|970.5|965.5|970.2|965.2|8
1632299210000|2021-09-22 08:26:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1632299220000|2021-09-22 08:27:00|970.2|965.2|970.2|965.2|970.2|965.2|970|965|4
1632299230000|2021-09-22 08:27:10|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|3
1632299240000|2021-09-22 08:27:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632299270000|2021-09-22 08:27:50|970.8|965.8|971.1|966.1|971.1|966.1|970.7|965.7|6
1632299280000|2021-09-22 08:28:00|971.2|966.2|971.7|966.7|971.7|966.7|971.2|966.2|6
1632299290000|2021-09-22 08:28:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632299300000|2021-09-22 08:28:20|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|5
1632299310000|2021-09-22 08:28:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1632299320000|2021-09-22 08:28:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|6
1632299330000|2021-09-22 08:28:50|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|4
1632299340000|2021-09-22 08:29:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1632299350000|2021-09-22 08:29:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|11
1632299360000|2021-09-22 08:29:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1632299370000|2021-09-22 08:29:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632299390000|2021-09-22 08:29:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1632299400000|2021-09-22 08:30:00|971.5|966.5|970.7|965.7|971.6|966.6|970.7|965.7|5
1632299430000|2021-09-22 08:30:30|970.8|965.8|970.9|965.9|971|966|970.8|965.8|3
1632299440000|2021-09-22 08:30:40|971|966|971.1|966.1|971.2|966.2|971|966|6
1632299450000|2021-09-22 08:30:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1632299470000|2021-09-22 08:31:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632299480000|2021-09-22 08:31:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632299490000|2021-09-22 08:31:30|971.4|966.4|971.7|966.7|971.7|966.7|971.3|966.3|8
1632299500000|2021-09-22 08:31:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632299510000|2021-09-22 08:31:50|971.7|966.7|971.3|966.3|972|967|971.3|966.3|7
1632299520000|2021-09-22 08:32:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632299530000|2021-09-22 08:32:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632299540000|2021-09-22 08:32:20|971.6|966.6|971.9|966.9|971.9|966.9|971.5|966.5|6
1632299550000|2021-09-22 08:32:30|972|967|972|967|972|967|971.9|966.9|3
1632299560000|2021-09-22 08:32:40|971.9|966.9|972.1|967.1|972.2|967.2|971.9|966.9|6
1632299570000|2021-09-22 08:32:50|972.2|967.2|972.5|967.5|972.6|967.6|972.2|967.2|15
1632299580000|2021-09-22 08:33:00|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1632299590000|2021-09-22 08:33:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632299600000|2021-09-22 08:33:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1632299610000|2021-09-22 08:33:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632299620000|2021-09-22 08:33:40|972.5|967.5|972.4|967.4|972.5|967.5|971.8|966.8|12
1632299630000|2021-09-22 08:33:50|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|4
1632299640000|2021-09-22 08:34:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632299650000|2021-09-22 08:34:10|972.4|967.4|972.1|967.1|972.4|967.4|972|967|5
1632299660000|2021-09-22 08:34:20|972|967|971.2|966.2|972|967|971.2|966.2|4
1632299670000|2021-09-22 08:34:30|971.3|966.3|971.4|966.4|971.6|966.6|971.3|966.3|5
1632299680000|2021-09-22 08:34:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632299700000|2021-09-22 08:35:00|971.2|966.2|970.8|965.8|971.2|966.2|970.7|965.7|5
1632299710000|2021-09-22 08:35:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632299720000|2021-09-22 08:35:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632299730000|2021-09-22 08:35:30|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632299740000|2021-09-22 08:35:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632299760000|2021-09-22 08:36:00|971|966|970.8|965.8|971|966|970.8|965.8|4
1632299770000|2021-09-22 08:36:10|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1632299810000|2021-09-22 08:36:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632299820000|2021-09-22 08:37:00|970.9|965.9|971|966|971.1|966.1|970.9|965.9|5
1632299850000|2021-09-22 08:37:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632299860000|2021-09-22 08:37:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632299870000|2021-09-22 08:37:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632299880000|2021-09-22 08:38:00|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|4
1632299890000|2021-09-22 08:38:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632299900000|2021-09-22 08:38:20|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|3
1632299910000|2021-09-22 08:38:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632299920000|2021-09-22 08:38:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632299930000|2021-09-22 08:38:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1632299970000|2021-09-22 08:39:30|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632299980000|2021-09-22 08:39:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632300000000|2021-09-22 08:40:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632300020000|2021-09-22 08:40:20|972|967|971.6|966.6|972|967|971.5|966.5|5
1632300030000|2021-09-22 08:40:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632300040000|2021-09-22 08:40:40|971.5|966.5|971.6|966.6|971.7|966.7|971.5|966.5|8
1632300050000|2021-09-22 08:40:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632300060000|2021-09-22 08:41:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632300080000|2021-09-22 08:41:20|971.2|966.2|970.7|965.7|971.2|966.2|970.7|965.7|4
1632300090000|2021-09-22 08:41:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632300100000|2021-09-22 08:41:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632300110000|2021-09-22 08:41:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|10
1632300120000|2021-09-22 08:42:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632300130000|2021-09-22 08:42:10|971|966|971|966|971|966|971|966|1
1632300140000|2021-09-22 08:42:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632300160000|2021-09-22 08:42:40|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|3
1632300180000|2021-09-22 08:43:00|971|966|971.1|966.1|971.1|966.1|970.9|965.9|3
1632300210000|2021-09-22 08:43:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1632300220000|2021-09-22 08:43:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1632300240000|2021-09-22 08:44:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632300250000|2021-09-22 08:44:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632300260000|2021-09-22 08:44:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632300270000|2021-09-22 08:44:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632300290000|2021-09-22 08:44:50|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|4
1632300300000|2021-09-22 08:45:00|971.9|966.9|972.1|967.1|972.1|967.1|971.8|966.8|6
1632300310000|2021-09-22 08:45:10|972.2|967.2|972.6|967.6|972.6|967.6|972.2|967.2|5
1632300320000|2021-09-22 08:45:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1632300330000|2021-09-22 08:45:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632300340000|2021-09-22 08:45:40|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|4
1632300350000|2021-09-22 08:45:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632300360000|2021-09-22 08:46:00|973.2|968.2|972.1|967.1|973.2|968.2|972.1|967.1|6
1632300370000|2021-09-22 08:46:10|972|967|972.4|967.4|972.4|967.4|971.9|966.9|5
1632300380000|2021-09-22 08:46:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632300390000|2021-09-22 08:46:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632300410000|2021-09-22 08:46:50|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|4
1632300420000|2021-09-22 08:47:00|972.9|967.9|973|968|973|968|972.9|967.9|2
1632300430000|2021-09-22 08:47:10|973.1|968.1|973.6|968.6|973.6|968.6|973.1|968.1|3
1632300450000|2021-09-22 08:47:30|973.8|968.8|973.5|968.5|974|969|973.5|968.5|5
1632300460000|2021-09-22 08:47:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632300470000|2021-09-22 08:47:50|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1632300480000|2021-09-22 08:48:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1632300500000|2021-09-22 08:48:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632300510000|2021-09-22 08:48:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632300520000|2021-09-22 08:48:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632300540000|2021-09-22 08:49:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1632300550000|2021-09-22 08:49:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632300560000|2021-09-22 08:49:20|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|4
1632300570000|2021-09-22 08:49:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|8
1632300580000|2021-09-22 08:49:40|973.9|968.9|973.9|968.9|974|969|973.8|968.8|5
1632300590000|2021-09-22 08:49:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632300600000|2021-09-22 08:50:00|973.9|968.9|974|969|974|969|973.8|968.8|4
1632300610000|2021-09-22 08:50:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632300620000|2021-09-22 08:50:20|974.3|969.3|974|969|974.3|969.3|974|969|5
1632300630000|2021-09-22 08:50:30|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|2
1632300650000|2021-09-22 08:50:50|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1632300700000|2021-09-22 08:51:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632300710000|2021-09-22 08:51:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632300720000|2021-09-22 08:52:00|974.6|969.6|974.2|969.2|974.6|969.6|974.2|969.2|3
1632300730000|2021-09-22 08:52:10|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1632300750000|2021-09-22 08:52:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632300760000|2021-09-22 08:52:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632300770000|2021-09-22 08:52:50|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|5
1632300780000|2021-09-22 08:53:00|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|9
1632300790000|2021-09-22 08:53:10|974.3|969.3|973.1|968.1|974.3|969.3|973.1|968.1|3
1632300800000|2021-09-22 08:53:20|973|968|973.1|968.1|973.1|968.1|973|968|2
1632300810000|2021-09-22 08:53:30|973.4|968.4|973.8|968.8|973.8|968.8|973.4|968.4|6
1632300820000|2021-09-22 08:53:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632300830000|2021-09-22 08:53:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632300840000|2021-09-22 08:54:00|973.5|968.5|973.4|968.4|973.6|968.6|973.3|968.3|6
1632300850000|2021-09-22 08:54:10|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1632300860000|2021-09-22 08:54:20|973|968|973.2|968.2|973.2|968.2|973|968|11
1632300880000|2021-09-22 08:54:40|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1632300890000|2021-09-22 08:54:50|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|7
1632300900000|2021-09-22 08:55:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1632300920000|2021-09-22 08:55:20|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1632300960000|2021-09-22 08:56:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632300970000|2021-09-22 08:56:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1632300980000|2021-09-22 08:56:20|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1632300990000|2021-09-22 08:56:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1632301010000|2021-09-22 08:56:50|973.4|968.4|973.7|968.7|973.7|968.7|973.4|968.4|5
1632301030000|2021-09-22 08:57:10|973.6|968.6|973.4|968.4|973.6|968.6|973.3|968.3|3
1632301050000|2021-09-22 08:57:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1632301060000|2021-09-22 08:57:40|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|6
1632301070000|2021-09-22 08:57:50|973.4|968.4|973.9|968.9|973.9|968.9|973.4|968.4|7
1632301080000|2021-09-22 08:58:00|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|4
1632301090000|2021-09-22 08:58:10|973.9|968.9|974.2|969.2|974.2|969.2|973.9|968.9|6
1632301100000|2021-09-22 08:58:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632301130000|2021-09-22 08:58:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632301140000|2021-09-22 08:59:00|974|969|974|969|974|969|973.9|968.9|3
1632301150000|2021-09-22 08:59:10|973.9|968.9|973.8|968.8|974|969|973.8|968.8|6
1632301170000|2021-09-22 08:59:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632301180000|2021-09-22 08:59:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632301190000|2021-09-22 08:59:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632301200000|2021-09-22 09:00:00|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|6
1632301220000|2021-09-22 09:00:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632301240000|2021-09-22 09:00:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632301250000|2021-09-22 09:00:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632301260000|2021-09-22 09:01:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632301270000|2021-09-22 09:01:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1632301280000|2021-09-22 09:01:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1632301290000|2021-09-22 09:01:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632301310000|2021-09-22 09:01:50|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|2
1632301320000|2021-09-22 09:02:00|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|5
1632301330000|2021-09-22 09:02:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1632301340000|2021-09-22 09:02:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|10
1632301350000|2021-09-22 09:02:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632301360000|2021-09-22 09:02:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|12
1632301370000|2021-09-22 09:02:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632301380000|2021-09-22 09:03:00|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|2
1632301430000|2021-09-22 09:03:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632301440000|2021-09-22 09:04:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1632301450000|2021-09-22 09:04:10|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|3
1632301480000|2021-09-22 09:04:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632301510000|2021-09-22 09:05:10|974.1|969.1|974|969|974.1|969.1|974|969|4
1632301530000|2021-09-22 09:05:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632301540000|2021-09-22 09:05:40|973.7|968.7|974|969|974|969|973.7|968.7|5
1632301550000|2021-09-22 09:05:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1632301560000|2021-09-22 09:06:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|9
1632301570000|2021-09-22 09:06:10|974|969|973.9|968.9|974|969|973.9|968.9|2
1632301580000|2021-09-22 09:06:20|974|969|974|969|974|969|973.9|968.9|3
1632301610000|2021-09-22 09:06:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632301620000|2021-09-22 09:07:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632301630000|2021-09-22 09:07:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632301640000|2021-09-22 09:07:20|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|7
1632301650000|2021-09-22 09:07:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632301670000|2021-09-22 09:07:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1632301680000|2021-09-22 09:08:00|974.7|969.7|975.3|970.3|975.3|970.3|974.7|969.7|7
1632301690000|2021-09-22 09:08:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632301700000|2021-09-22 09:08:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632301710000|2021-09-22 09:08:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632301730000|2021-09-22 09:08:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632301750000|2021-09-22 09:09:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632301760000|2021-09-22 09:09:20|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|5
1632301770000|2021-09-22 09:09:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632301780000|2021-09-22 09:09:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632301800000|2021-09-22 09:10:00|975.9|970.9|975.9|970.9|976|971|975.8|970.8|7
1632301810000|2021-09-22 09:10:10|976|971|976|971|976|971|976|971|1
1632301820000|2021-09-22 09:10:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632301830000|2021-09-22 09:10:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632301840000|2021-09-22 09:10:40|976|971|976|971|976|971|976|971|1
1632301850000|2021-09-22 09:10:50|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1632301870000|2021-09-22 09:11:10|975.6|970.6|975.8|970.8|976|971|975.6|970.6|5
1632301880000|2021-09-22 09:11:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1632301900000|2021-09-22 09:11:40|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632301920000|2021-09-22 09:12:00|976|971|975.8|970.8|976|971|975.8|970.8|9
1632301930000|2021-09-22 09:12:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632301940000|2021-09-22 09:12:20|975.8|970.8|975.6|970.6|975.9|970.9|975.6|970.6|8
1632301960000|2021-09-22 09:12:40|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|3
1632301970000|2021-09-22 09:12:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632301980000|2021-09-22 09:13:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632301990000|2021-09-22 09:13:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|6
1632302000000|2021-09-22 09:13:20|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|4
1632302020000|2021-09-22 09:13:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632302030000|2021-09-22 09:13:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632302040000|2021-09-22 09:14:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632302050000|2021-09-22 09:14:10|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|7
1632302060000|2021-09-22 09:14:20|975.4|970.4|975.4|970.4|975.6|970.6|975.4|970.4|7
1632302070000|2021-09-22 09:14:30|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632302100000|2021-09-22 09:15:00|975|970|975.1|970.1|975.1|970.1|974.9|969.9|11
1632302120000|2021-09-22 09:15:20|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|2
1632302130000|2021-09-22 09:15:30|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1632302140000|2021-09-22 09:15:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1632302160000|2021-09-22 09:16:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632302170000|2021-09-22 09:16:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632302180000|2021-09-22 09:16:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632302190000|2021-09-22 09:16:30|975.6|970.6|975.3|970.3|975.6|970.6|975.3|970.3|4
1632302200000|2021-09-22 09:16:40|975.2|970.2|975.2|970.2|975.3|970.3|975.1|970.1|9
1632302220000|2021-09-22 09:17:00|975.1|970.1|975.3|970.3|975.4|970.4|975.1|970.1|5
1632302260000|2021-09-22 09:17:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1632302270000|2021-09-22 09:17:50|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|3
1632302280000|2021-09-22 09:18:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632302290000|2021-09-22 09:18:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1632302300000|2021-09-22 09:18:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632302330000|2021-09-22 09:18:50|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|5
1632302350000|2021-09-22 09:19:10|975.3|970.3|974.9|969.9|975.3|970.3|974.9|969.9|3
1632302370000|2021-09-22 09:19:30|975|970|975.3|970.3|975.3|970.3|975|970|3
1632302380000|2021-09-22 09:19:40|974.9|969.9|975.9|970.9|976.1|971.1|974.9|969.9|5
1632302390000|2021-09-22 09:19:50|975|970|975|970|975.1|970.1|974.9|969.9|6
1632302400000|2021-09-22 09:20:00|975.5|970.5|975.5|970.5|975.7|970.7|975.5|970.5|4
1632302410000|2021-09-22 09:20:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632302420000|2021-09-22 09:20:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|6
1632302460000|2021-09-22 09:21:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632302470000|2021-09-22 09:21:10|975.6|970.6|975.8|970.8|975.8|970.8|975.5|970.5|4
1632302480000|2021-09-22 09:21:20|975.9|970.9|974.9|969.9|975.9|970.9|974.9|969.9|8
1632302490000|2021-09-22 09:21:30|975|970|975|970|975|970|975|970|1
1632302540000|2021-09-22 09:22:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632302550000|2021-09-22 09:22:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632302560000|2021-09-22 09:22:40|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|5
1632302570000|2021-09-22 09:22:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632302580000|2021-09-22 09:23:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1632302610000|2021-09-22 09:23:30|975|970|975|970|975|970|975|970|1
1632302630000|2021-09-22 09:23:50|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1632302640000|2021-09-22 09:24:00|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|2
1632302660000|2021-09-22 09:24:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632302670000|2021-09-22 09:24:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632302700000|2021-09-22 09:25:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632302730000|2021-09-22 09:25:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632302740000|2021-09-22 09:25:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632302750000|2021-09-22 09:25:50|975|970|975.5|970.5|975.5|970.5|975|970|5
1632302780000|2021-09-22 09:26:20|975.7|970.7|976.1|971.1|976.1|971.1|975.7|970.7|5
1632302800000|2021-09-22 09:26:40|976|971|975.8|970.8|976|971|975.8|970.8|2
1632302810000|2021-09-22 09:26:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632302830000|2021-09-22 09:27:10|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|6
1632302840000|2021-09-22 09:27:20|975.3|970.3|974.7|969.7|975.3|970.3|974.7|969.7|4
1632302850000|2021-09-22 09:27:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632302870000|2021-09-22 09:27:50|974.9|969.9|975.3|970.3|975.3|970.3|974.9|969.9|5
1632302880000|2021-09-22 09:28:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632302900000|2021-09-22 09:28:20|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|7
1632302910000|2021-09-22 09:28:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|6
1632302920000|2021-09-22 09:28:40|975.5|970.5|975|970|975.5|970.5|975|970|6
1632302960000|2021-09-22 09:29:20|975.1|970.1|975.2|970.2|975.2|970.2|975|970|6
1632302970000|2021-09-22 09:29:30|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1632302990000|2021-09-22 09:29:50|975|970|975|970|975|970|975|970|1
1632303000000|2021-09-22 09:30:00|974.9|969.9|974.8|969.8|975|970|974.8|969.8|4
1632303030000|2021-09-22 09:30:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1632303040000|2021-09-22 09:30:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1632303050000|2021-09-22 09:30:50|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|5
1632303070000|2021-09-22 09:31:10|975|970|974.9|969.9|975|970|974.9|969.9|4
1632303080000|2021-09-22 09:31:20|975|970|975|970|975|970|974.9|969.9|9
1632303090000|2021-09-22 09:31:30|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|3
1632303100000|2021-09-22 09:31:40|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1632303110000|2021-09-22 09:31:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632303120000|2021-09-22 09:32:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632303140000|2021-09-22 09:32:20|975.3|970.3|975.3|970.3|975.4|970.4|975.1|970.1|7
1632303150000|2021-09-22 09:32:30|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|9
1632303160000|2021-09-22 09:32:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1632303170000|2021-09-22 09:32:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632303190000|2021-09-22 09:33:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1632303210000|2021-09-22 09:33:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1632303220000|2021-09-22 09:33:40|975.1|970.1|974.8|969.8|975.1|970.1|974.8|969.8|4
1632303230000|2021-09-22 09:33:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632303240000|2021-09-22 09:34:00|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|8
1632303250000|2021-09-22 09:34:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632303270000|2021-09-22 09:34:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632303340000|2021-09-22 09:35:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632303360000|2021-09-22 09:36:00|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|5
1632303370000|2021-09-22 09:36:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1632303380000|2021-09-22 09:36:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632303390000|2021-09-22 09:36:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1632303400000|2021-09-22 09:36:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632303440000|2021-09-22 09:37:20|974.5|969.5|974.9|969.9|974.9|969.9|974.5|969.5|4
1632303450000|2021-09-22 09:37:30|975|970|974.9|969.9|975|970|974.9|969.9|6
1632303460000|2021-09-22 09:37:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632303480000|2021-09-22 09:38:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632303500000|2021-09-22 09:38:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632303530000|2021-09-22 09:38:50|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1632303540000|2021-09-22 09:39:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632303570000|2021-09-22 09:39:30|975|970|975|970|975|970|974.9|969.9|3
1632303580000|2021-09-22 09:39:40|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|4
1632303590000|2021-09-22 09:39:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1632303600000|2021-09-22 09:40:00|975|970|974.9|969.9|975.1|970.1|974.9|969.9|5
1632303610000|2021-09-22 09:40:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632303620000|2021-09-22 09:40:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1632303630000|2021-09-22 09:40:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632303640000|2021-09-22 09:40:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1632303650000|2021-09-22 09:40:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632303660000|2021-09-22 09:41:00|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1632303670000|2021-09-22 09:41:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632303680000|2021-09-22 09:41:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632303700000|2021-09-22 09:41:40|974.8|969.8|974.8|969.8|974.9|969.9|974.7|969.7|6
1632303710000|2021-09-22 09:41:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632303720000|2021-09-22 09:42:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632303730000|2021-09-22 09:42:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632303740000|2021-09-22 09:42:20|974.8|969.8|974.7|969.7|974.8|969.8|974.6|969.6|3
1632303750000|2021-09-22 09:42:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632303760000|2021-09-22 09:42:40|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1632303770000|2021-09-22 09:42:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632303780000|2021-09-22 09:43:00|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632303830000|2021-09-22 09:43:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632303840000|2021-09-22 09:44:00|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|7
1632303850000|2021-09-22 09:44:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632303860000|2021-09-22 09:44:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632303910000|2021-09-22 09:45:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632303930000|2021-09-22 09:45:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632303940000|2021-09-22 09:45:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632303950000|2021-09-22 09:45:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632303970000|2021-09-22 09:46:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632303990000|2021-09-22 09:46:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632304000000|2021-09-22 09:46:40|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632304010000|2021-09-22 09:46:50|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1632304020000|2021-09-22 09:47:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1632304040000|2021-09-22 09:47:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632304050000|2021-09-22 09:47:30|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|5
1632304060000|2021-09-22 09:47:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632304080000|2021-09-22 09:48:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632304090000|2021-09-22 09:48:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632304100000|2021-09-22 09:48:20|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|10
1632304110000|2021-09-22 09:48:30|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|5
1632304120000|2021-09-22 09:48:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632304130000|2021-09-22 09:48:50|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632304140000|2021-09-22 09:49:00|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|5
1632304160000|2021-09-22 09:49:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632304200000|2021-09-22 09:50:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632304210000|2021-09-22 09:50:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632304220000|2021-09-22 09:50:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1632304230000|2021-09-22 09:50:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632304240000|2021-09-22 09:50:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632304250000|2021-09-22 09:50:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632304260000|2021-09-22 09:51:00|975.6|970.6|975.6|970.6|975.7|970.7|975.5|970.5|7
1632304270000|2021-09-22 09:51:10|975.7|970.7|975.8|970.8|975.9|970.9|975.7|970.7|4
1632304280000|2021-09-22 09:51:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632304290000|2021-09-22 09:51:30|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|5
1632304300000|2021-09-22 09:51:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1632304310000|2021-09-22 09:51:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632304320000|2021-09-22 09:52:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632304330000|2021-09-22 09:52:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632304340000|2021-09-22 09:52:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632304350000|2021-09-22 09:52:30|975.5|970.5|975.6|970.6|975.7|970.7|975.5|970.5|4
1632304360000|2021-09-22 09:52:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632304370000|2021-09-22 09:52:50|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1632304380000|2021-09-22 09:53:00|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|7
1632304390000|2021-09-22 09:53:10|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1632304400000|2021-09-22 09:53:20|975.4|970.4|975.5|970.5|975.6|970.6|975.4|970.4|8
1632304410000|2021-09-22 09:53:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632304420000|2021-09-22 09:53:40|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1632304430000|2021-09-22 09:53:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632304440000|2021-09-22 09:54:00|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1632304450000|2021-09-22 09:54:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632304480000|2021-09-22 09:54:40|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1632304510000|2021-09-22 09:55:10|975.6|970.6|975.7|970.7|975.7|970.7|975.5|970.5|3
1632304540000|2021-09-22 09:55:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1632304550000|2021-09-22 09:55:50|975.8|970.8|975.9|970.9|976|971|975.8|970.8|4
1632304560000|2021-09-22 09:56:00|975.8|970.8|976.5|971.5|976.5|971.5|975.7|970.7|3
1632304570000|2021-09-22 09:56:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632304580000|2021-09-22 09:56:20|976.5|971.5|976.7|971.7|976.7|971.7|976.4|971.4|7
1632304590000|2021-09-22 09:56:30|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1632304690000|2021-09-22 09:58:10|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1632304700000|2021-09-22 09:58:20|977|972|977|972|977|972|976.9|971.9|3
1632304710000|2021-09-22 09:58:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1632304720000|2021-09-22 09:58:40|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1632304730000|2021-09-22 09:58:50|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|3
1632304740000|2021-09-22 09:59:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632304760000|2021-09-22 09:59:20|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|7
1632304790000|2021-09-22 09:59:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632304800000|2021-09-22 10:00:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632304810000|2021-09-22 10:00:10|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632304820000|2021-09-22 10:00:20|976.2|971.2|975.6|970.6|976.2|971.2|975.6|970.6|3
1632304830000|2021-09-22 10:00:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632304840000|2021-09-22 10:00:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632304850000|2021-09-22 10:00:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1632304860000|2021-09-22 10:01:00|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1632304870000|2021-09-22 10:01:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|12
1632304880000|2021-09-22 10:01:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632304890000|2021-09-22 10:01:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632304980000|2021-09-22 10:03:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632305000000|2021-09-22 10:03:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632305030000|2021-09-22 10:03:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632305040000|2021-09-22 10:04:00|975.5|970.5|975.4|970.4|975.5|970.5|975.2|970.2|6
1632305070000|2021-09-22 10:04:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632305090000|2021-09-22 10:04:50|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|5
1632305110000|2021-09-22 10:05:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632305130000|2021-09-22 10:05:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1632305160000|2021-09-22 10:06:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|7
1632305170000|2021-09-22 10:06:10|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1632305190000|2021-09-22 10:06:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632305210000|2021-09-22 10:06:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632305220000|2021-09-22 10:07:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632305230000|2021-09-22 10:07:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632305240000|2021-09-22 10:07:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|8
1632305250000|2021-09-22 10:07:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|7
1632305270000|2021-09-22 10:07:50|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|8
1632305280000|2021-09-22 10:08:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632305300000|2021-09-22 10:08:20|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1632305310000|2021-09-22 10:08:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632305320000|2021-09-22 10:08:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632305330000|2021-09-22 10:08:50|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|2
1632305340000|2021-09-22 10:09:00|975.4|970.4|974.7|969.7|975.4|970.4|974.7|969.7|6
1632305350000|2021-09-22 10:09:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|8
1632305370000|2021-09-22 10:09:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632305380000|2021-09-22 10:09:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1632305390000|2021-09-22 10:09:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1632305400000|2021-09-22 10:10:00|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632305410000|2021-09-22 10:10:10|974.4|969.4|974.7|969.7|974.7|969.7|974.4|969.4|4
1632305420000|2021-09-22 10:10:20|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|4
1632305430000|2021-09-22 10:10:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632305440000|2021-09-22 10:10:40|974|969|974.1|969.1|974.1|969.1|973.9|968.9|4
1632305470000|2021-09-22 10:11:10|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|3
1632305480000|2021-09-22 10:11:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632305520000|2021-09-22 10:12:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632305530000|2021-09-22 10:12:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632305540000|2021-09-22 10:12:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632305550000|2021-09-22 10:12:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|6
1632305570000|2021-09-22 10:12:50|974|969|973.9|968.9|974|969|973.8|968.8|4
1632305580000|2021-09-22 10:13:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632305590000|2021-09-22 10:13:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632305600000|2021-09-22 10:13:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632305620000|2021-09-22 10:13:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632305630000|2021-09-22 10:13:50|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1632305640000|2021-09-22 10:14:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1632305650000|2021-09-22 10:14:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632305670000|2021-09-22 10:14:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632305680000|2021-09-22 10:14:40|973.3|968.3|973.1|968.1|973.3|968.3|973|968|5
1632305690000|2021-09-22 10:14:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632305700000|2021-09-22 10:15:00|973.1|968.1|972.9|967.9|973.3|968.3|972.9|967.9|6
1632305710000|2021-09-22 10:15:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632305730000|2021-09-22 10:15:30|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1632305750000|2021-09-22 10:15:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632305760000|2021-09-22 10:16:00|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1632305770000|2021-09-22 10:16:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632305780000|2021-09-22 10:16:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632305790000|2021-09-22 10:16:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|6
1632305800000|2021-09-22 10:16:40|973.4|968.4|973.8|968.8|973.8|968.8|973.4|968.4|4
1632305810000|2021-09-22 10:16:50|974|969|974|969|974|969|974|969|1
1632305820000|2021-09-22 10:17:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1632305830000|2021-09-22 10:17:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632305840000|2021-09-22 10:17:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632305850000|2021-09-22 10:17:30|974|969|974.1|969.1|974.2|969.2|974|969|6
1632305860000|2021-09-22 10:17:40|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|2
1632305940000|2021-09-22 10:19:00|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|7
1632305950000|2021-09-22 10:19:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632306000000|2021-09-22 10:20:00|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1632306010000|2021-09-22 10:20:10|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|2
1632306020000|2021-09-22 10:20:20|974.1|969.1|974|969|974.1|969.1|974|969|2
1632306040000|2021-09-22 10:20:40|974.1|969.1|973.5|968.5|974.1|969.1|973.5|968.5|7
1632306050000|2021-09-22 10:20:50|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|2
1632306080000|2021-09-22 10:21:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632306120000|2021-09-22 10:22:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|5
1632306130000|2021-09-22 10:22:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632306160000|2021-09-22 10:22:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632306170000|2021-09-22 10:22:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632306190000|2021-09-22 10:23:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1632306200000|2021-09-22 10:23:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1632306210000|2021-09-22 10:23:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632306230000|2021-09-22 10:23:50|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|5
1632306240000|2021-09-22 10:24:00|974|969|973.7|968.7|974|969|973.6|968.6|5
1632306260000|2021-09-22 10:24:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632306270000|2021-09-22 10:24:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632306280000|2021-09-22 10:24:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632306290000|2021-09-22 10:24:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632306300000|2021-09-22 10:25:00|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|4
1632306310000|2021-09-22 10:25:10|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1632306320000|2021-09-22 10:25:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632306330000|2021-09-22 10:25:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632306340000|2021-09-22 10:25:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632306350000|2021-09-22 10:25:50|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|9
1632306360000|2021-09-22 10:26:00|973.1|968.1|973.6|968.6|973.7|968.7|973|968|9
1632306370000|2021-09-22 10:26:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632306380000|2021-09-22 10:26:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632306430000|2021-09-22 10:27:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632306450000|2021-09-22 10:27:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632306460000|2021-09-22 10:27:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1632306470000|2021-09-22 10:27:50|973.4|968.4|973.5|968.5|973.5|968.5|973|968|5
1632306500000|2021-09-22 10:28:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632306540000|2021-09-22 10:29:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632306560000|2021-09-22 10:29:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632306570000|2021-09-22 10:29:30|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1632306580000|2021-09-22 10:29:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632306590000|2021-09-22 10:29:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1632306600000|2021-09-22 10:30:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1632306610000|2021-09-22 10:30:10|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1632306630000|2021-09-22 10:30:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1632306640000|2021-09-22 10:30:40|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|3
1632306650000|2021-09-22 10:30:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632306660000|2021-09-22 10:31:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1632306670000|2021-09-22 10:31:10|973.8|968.8|973.9|968.9|974|969|973.8|968.8|6
1632306680000|2021-09-22 10:31:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632306690000|2021-09-22 10:31:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632306700000|2021-09-22 10:31:40|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1632306710000|2021-09-22 10:31:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1632306720000|2021-09-22 10:32:00|974|969|974|969|974|969|974|969|1
1632306740000|2021-09-22 10:32:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632306750000|2021-09-22 10:32:30|974.2|969.2|974.7|969.7|974.8|969.8|974.2|969.2|9
1632306760000|2021-09-22 10:32:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632306780000|2021-09-22 10:33:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632306800000|2021-09-22 10:33:20|975|970|975|970|975|970|975|970|1
1632306810000|2021-09-22 10:33:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632306820000|2021-09-22 10:33:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1632306840000|2021-09-22 10:34:00|975|970|975.3|970.3|975.4|970.4|975|970|8
1632306850000|2021-09-22 10:34:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632306860000|2021-09-22 10:34:20|975|970|975|970|975|970|975|970|1
1632306870000|2021-09-22 10:34:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632306880000|2021-09-22 10:34:40|974.9|969.9|975|970|975|970|974.9|969.9|4
1632306930000|2021-09-22 10:35:30|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|3
1632306940000|2021-09-22 10:35:40|975|970|974.9|969.9|975.1|970.1|974.9|969.9|4
1632306960000|2021-09-22 10:36:00|975|970|975|970|975|970|975|970|1
1632306970000|2021-09-22 10:36:10|974.9|969.9|975|970|975|970|974.9|969.9|2
1632306980000|2021-09-22 10:36:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632306990000|2021-09-22 10:36:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1632307010000|2021-09-22 10:36:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632307020000|2021-09-22 10:37:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632307030000|2021-09-22 10:37:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632307040000|2021-09-22 10:37:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632307050000|2021-09-22 10:37:30|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|9
1632307060000|2021-09-22 10:37:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632307080000|2021-09-22 10:38:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632307090000|2021-09-22 10:38:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632307100000|2021-09-22 10:38:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632307110000|2021-09-22 10:38:30|975.7|970.7|976|971|976|971|975.7|970.7|6
1632307120000|2021-09-22 10:38:40|975.9|970.9|976|971|976|971|975.9|970.9|2
1632307140000|2021-09-22 10:39:00|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|3
1632307150000|2021-09-22 10:39:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632307160000|2021-09-22 10:39:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632307180000|2021-09-22 10:39:40|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|5
1632307200000|2021-09-22 10:40:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|5
1632307210000|2021-09-22 10:40:10|976.1|971.1|976|971|976.1|971.1|976|971|2
1632307220000|2021-09-22 10:40:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1632307230000|2021-09-22 10:40:30|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1632307240000|2021-09-22 10:40:40|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|3
1632307250000|2021-09-22 10:40:50|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632307260000|2021-09-22 10:41:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632307270000|2021-09-22 10:41:10|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632307280000|2021-09-22 10:41:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632307290000|2021-09-22 10:41:30|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632307320000|2021-09-22 10:42:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632307330000|2021-09-22 10:42:10|975.4|970.4|975.4|970.4|975.5|970.5|975.3|970.3|5
1632307340000|2021-09-22 10:42:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632307350000|2021-09-22 10:42:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1632307360000|2021-09-22 10:42:40|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1632307370000|2021-09-22 10:42:50|975|970|974.8|969.8|975|970|974.8|969.8|3
1632307380000|2021-09-22 10:43:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632307390000|2021-09-22 10:43:10|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|3
1632307410000|2021-09-22 10:43:30|975|970|974.7|969.7|975|970|974.7|969.7|6
1632307420000|2021-09-22 10:43:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632307470000|2021-09-22 10:44:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632307490000|2021-09-22 10:44:50|974.6|969.6|974.7|969.7|974.7|969.7|974.5|969.5|3
1632307500000|2021-09-22 10:45:00|974.6|969.6|974.7|969.7|974.8|969.8|974.6|969.6|4
1632307510000|2021-09-22 10:45:10|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1632307530000|2021-09-22 10:45:30|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1632307540000|2021-09-22 10:45:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632307550000|2021-09-22 10:45:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632307560000|2021-09-22 10:46:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632307570000|2021-09-22 10:46:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632307580000|2021-09-22 10:46:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632307600000|2021-09-22 10:46:40|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632307610000|2021-09-22 10:46:50|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1632307620000|2021-09-22 10:47:00|974.9|969.9|975|970|975|970|974.9|969.9|4
1632307630000|2021-09-22 10:47:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632307650000|2021-09-22 10:47:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632307660000|2021-09-22 10:47:40|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632307670000|2021-09-22 10:47:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632307700000|2021-09-22 10:48:20|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632307730000|2021-09-22 10:48:50|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632307740000|2021-09-22 10:49:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632307750000|2021-09-22 10:49:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632307760000|2021-09-22 10:49:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632307770000|2021-09-22 10:49:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632307800000|2021-09-22 10:50:00|975|970|974.9|969.9|975|970|974.9|969.9|4
1632307810000|2021-09-22 10:50:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632307820000|2021-09-22 10:50:20|975|970|975|970|975|970|974.9|969.9|3
1632307830000|2021-09-22 10:50:30|975.1|970.1|975|970|975.1|970.1|974.9|969.9|4
1632307850000|2021-09-22 10:50:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632307860000|2021-09-22 10:51:00|975|970|975|970|975|970|975|970|1
1632307870000|2021-09-22 10:51:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632307890000|2021-09-22 10:51:30|974.7|969.7|974.4|969.4|974.7|969.7|974.4|969.4|10
1632307900000|2021-09-22 10:51:40|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632307920000|2021-09-22 10:52:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632307930000|2021-09-22 10:52:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632307940000|2021-09-22 10:52:20|974.5|969.5|975.2|970.2|975.2|970.2|974.5|969.5|7
1632307950000|2021-09-22 10:52:30|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1632307970000|2021-09-22 10:52:50|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632307980000|2021-09-22 10:53:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632308000000|2021-09-22 10:53:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632308040000|2021-09-22 10:54:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632308070000|2021-09-22 10:54:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|8
1632308080000|2021-09-22 10:54:40|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|7
1632308090000|2021-09-22 10:54:50|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|4
1632308100000|2021-09-22 10:55:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632308110000|2021-09-22 10:55:10|975.7|970.7|976.3|971.3|976.3|971.3|975.7|970.7|5
1632308120000|2021-09-22 10:55:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1632308130000|2021-09-22 10:55:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632308150000|2021-09-22 10:55:50|976|971|976|971|976|971|976|971|1
1632308160000|2021-09-22 10:56:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1632308190000|2021-09-22 10:56:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632308210000|2021-09-22 10:56:50|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|2
1632308310000|2021-09-22 10:58:30|976|971|975.9|970.9|976|971|975.9|970.9|6
1632308320000|2021-09-22 10:58:40|976|971|976|971|976|971|975.9|970.9|13
1632308330000|2021-09-22 10:58:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632308340000|2021-09-22 10:59:00|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|3
1632308350000|2021-09-22 10:59:10|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1632308400000|2021-09-22 11:00:00|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|4
1632308420000|2021-09-22 11:00:20|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|5
1632308430000|2021-09-22 11:00:30|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1632308490000|2021-09-22 11:01:30|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1632308500000|2021-09-22 11:01:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1632308530000|2021-09-22 11:02:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632308560000|2021-09-22 11:02:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632308600000|2021-09-22 11:03:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632308620000|2021-09-22 11:03:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632308630000|2021-09-22 11:03:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632308640000|2021-09-22 11:04:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1632308650000|2021-09-22 11:04:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1632308660000|2021-09-22 11:04:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1632308670000|2021-09-22 11:04:30|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|2
1632308680000|2021-09-22 11:04:40|975.5|970.5|975.5|970.5|975.6|970.6|975.4|970.4|5
1632308690000|2021-09-22 11:04:50|975.6|970.6|975.9|970.9|975.9|970.9|975.6|970.6|3
1632308700000|2021-09-22 11:05:00|976|971|976.1|971.1|976.1|971.1|976|971|2
1632308710000|2021-09-22 11:05:10|976|971|976|971|976|971|976|971|1
1632308720000|2021-09-22 11:05:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632308730000|2021-09-22 11:05:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632308750000|2021-09-22 11:05:50|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1632308770000|2021-09-22 11:06:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1632308790000|2021-09-22 11:06:30|976.2|971.2|976|971|976.2|971.2|976|971|7
1632308810000|2021-09-22 11:06:50|975.9|970.9|976|971|976|971|975.9|970.9|10
1632308820000|2021-09-22 11:07:00|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632308830000|2021-09-22 11:07:10|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632308840000|2021-09-22 11:07:20|976.3|971.3|976.2|971.2|976.3|971.3|976.1|971.1|3
1632308860000|2021-09-22 11:07:40|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|3
1632308870000|2021-09-22 11:07:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632308890000|2021-09-22 11:08:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632308940000|2021-09-22 11:09:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1632308950000|2021-09-22 11:09:10|976|971|976|971|976.1|971.1|976|971|3
1632308960000|2021-09-22 11:09:20|975.9|970.9|975.9|970.9|976.1|971.1|975.9|970.9|4
1632308980000|2021-09-22 11:09:40|975.8|970.8|975.5|970.5|975.8|970.8|975.5|970.5|4
1632308990000|2021-09-22 11:09:50|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1632309000000|2021-09-22 11:10:00|975.5|970.5|975.7|970.7|975.7|970.7|975.5|970.5|3
1632309020000|2021-09-22 11:10:20|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|5
1632309030000|2021-09-22 11:10:30|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|3
1632309060000|2021-09-22 11:11:00|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1632309070000|2021-09-22 11:11:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632309140000|2021-09-22 11:12:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632309150000|2021-09-22 11:12:30|976|971|975.9|970.9|976|971|975.9|970.9|2
1632309180000|2021-09-22 11:13:00|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|6
1632309190000|2021-09-22 11:13:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632309210000|2021-09-22 11:13:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632309230000|2021-09-22 11:13:50|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1632309240000|2021-09-22 11:14:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1632309250000|2021-09-22 11:14:10|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|4
1632309260000|2021-09-22 11:14:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632309270000|2021-09-22 11:14:30|976|971|975.9|970.9|976|971|975.8|970.8|4
1632309280000|2021-09-22 11:14:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1632309290000|2021-09-22 11:14:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632309300000|2021-09-22 11:15:00|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|5
1632309310000|2021-09-22 11:15:10|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|4
1632309320000|2021-09-22 11:15:20|976|971|976|971|976|971|976|971|1
1632309340000|2021-09-22 11:15:40|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632309350000|2021-09-22 11:15:50|976|971|976|971|976|971|975.9|970.9|7
1632309370000|2021-09-22 11:16:10|975.9|970.9|975.8|970.8|976|971|975.8|970.8|4
1632309380000|2021-09-22 11:16:20|975.9|970.9|975.8|970.8|976|971|975.8|970.8|5
1632309390000|2021-09-22 11:16:30|976|971|975.9|970.9|976|971|975.9|970.9|12
1632309400000|2021-09-22 11:16:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1632309410000|2021-09-22 11:16:50|976|971|976|971|976|971|976|971|1
1632309420000|2021-09-22 11:17:00|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632309430000|2021-09-22 11:17:10|976|971|976|971|976|971|976|971|1
1632309440000|2021-09-22 11:17:20|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632309450000|2021-09-22 11:17:30|976|971|976.1|971.1|976.1|971.1|976|971|2
1632309480000|2021-09-22 11:18:00|976.2|971.2|976.1|971.1|976.2|971.2|976|971|4
1632309490000|2021-09-22 11:18:10|976|971|976|971|976.1|971.1|975.9|970.9|9
1632309500000|2021-09-22 11:18:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632309520000|2021-09-22 11:18:40|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1632309530000|2021-09-22 11:18:50|975.9|970.9|975.6|970.6|975.9|970.9|975.6|970.6|5
1632309540000|2021-09-22 11:19:00|975.5|970.5|975.6|970.6|975.6|970.6|975.4|970.4|3
1632309560000|2021-09-22 11:19:20|975.5|970.5|975.6|970.6|975.7|970.7|975.5|970.5|4
1632309570000|2021-09-22 11:19:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632309580000|2021-09-22 11:19:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632309590000|2021-09-22 11:19:50|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1632309600000|2021-09-22 11:20:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1632309610000|2021-09-22 11:20:10|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1632309630000|2021-09-22 11:20:30|976|971|976|971|976.1|971.1|976|971|3
1632309640000|2021-09-22 11:20:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632309650000|2021-09-22 11:20:50|975.6|970.6|974.7|969.7|975.6|970.6|974.6|969.6|5
1632309660000|2021-09-22 11:21:00|974.8|969.8|974.8|969.8|974.8|969.8|974.5|969.5|7
1632309670000|2021-09-22 11:21:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632309700000|2021-09-22 11:21:40|974.7|969.7|974.4|969.4|974.7|969.7|974.3|969.3|4
1632309710000|2021-09-22 11:21:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632309720000|2021-09-22 11:22:00|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|4
1632309730000|2021-09-22 11:22:10|974|969|974.1|969.1|974.1|969.1|974|969|4
1632309740000|2021-09-22 11:22:20|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1632309750000|2021-09-22 11:22:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632309760000|2021-09-22 11:22:40|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632309770000|2021-09-22 11:22:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632309780000|2021-09-22 11:23:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632309790000|2021-09-22 11:23:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632309800000|2021-09-22 11:23:20|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|2
1632309810000|2021-09-22 11:23:30|974.4|969.4|973.3|968.3|974.4|969.4|973|968|9
1632309820000|2021-09-22 11:23:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1632309870000|2021-09-22 11:24:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1632309880000|2021-09-22 11:24:40|973.2|968.2|972.7|967.7|973.2|968.2|972.7|967.7|4
1632309890000|2021-09-22 11:24:50|973|968|973|968|973.1|968.1|973|968|3
1632309900000|2021-09-22 11:25:00|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|2
1632309910000|2021-09-22 11:25:10|973|968|973.1|968.1|973.1|968.1|973|968|2
1632309920000|2021-09-22 11:25:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1632309930000|2021-09-22 11:25:30|973.2|968.2|973.2|968.2|973.4|968.4|973.2|968.2|5
1632309940000|2021-09-22 11:25:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632309950000|2021-09-22 11:25:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632309960000|2021-09-22 11:26:00|972.3|967.3|972.3|967.3|972.5|967.5|972.3|967.3|6
1632309970000|2021-09-22 11:26:10|972.4|967.4|972.3|967.3|972.5|967.5|972.3|967.3|4
1632309980000|2021-09-22 11:26:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632309990000|2021-09-22 11:26:30|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|5
1632310000000|2021-09-22 11:26:40|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|6
1632310010000|2021-09-22 11:26:50|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1632310020000|2021-09-22 11:27:00|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|4
1632310030000|2021-09-22 11:27:10|972.9|967.9|972.9|967.9|972.9|967.9|972.6|967.6|5
1632310040000|2021-09-22 11:27:20|973|968|973|968|973|968|973|968|1
1632310050000|2021-09-22 11:27:30|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|7
1632310060000|2021-09-22 11:27:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1632310080000|2021-09-22 11:28:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632310090000|2021-09-22 11:28:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632310100000|2021-09-22 11:28:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632310110000|2021-09-22 11:28:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1632310120000|2021-09-22 11:28:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632310130000|2021-09-22 11:28:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632310140000|2021-09-22 11:29:00|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|4
1632310170000|2021-09-22 11:29:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632310180000|2021-09-22 11:29:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632310190000|2021-09-22 11:29:50|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|5
1632310200000|2021-09-22 11:30:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1632310210000|2021-09-22 11:30:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1632310220000|2021-09-22 11:30:20|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|7
1632310230000|2021-09-22 11:30:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1632310240000|2021-09-22 11:30:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632310260000|2021-09-22 11:31:00|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1632310270000|2021-09-22 11:31:10|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1632310280000|2021-09-22 11:31:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632310290000|2021-09-22 11:31:30|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1632310300000|2021-09-22 11:31:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632310320000|2021-09-22 11:32:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632310330000|2021-09-22 11:32:10|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|5
1632310340000|2021-09-22 11:32:20|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|5
1632310350000|2021-09-22 11:32:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632310360000|2021-09-22 11:32:40|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|6
1632310380000|2021-09-22 11:33:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632310400000|2021-09-22 11:33:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632310410000|2021-09-22 11:33:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632310420000|2021-09-22 11:33:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1632310430000|2021-09-22 11:33:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1632310440000|2021-09-22 11:34:00|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|4
1632310450000|2021-09-22 11:34:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632310460000|2021-09-22 11:34:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632310470000|2021-09-22 11:34:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632310490000|2021-09-22 11:34:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632310500000|2021-09-22 11:35:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632310520000|2021-09-22 11:35:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632310540000|2021-09-22 11:35:40|971.9|966.9|972|967|972.1|967.1|971.9|966.9|3
1632310550000|2021-09-22 11:35:50|971.9|966.9|972|967|972.1|967.1|971.9|966.9|6
1632310560000|2021-09-22 11:36:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1632310570000|2021-09-22 11:36:10|972|967|972|967|972.1|967.1|972|967|3
1632310580000|2021-09-22 11:36:20|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|9
1632310590000|2021-09-22 11:36:30|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1632310610000|2021-09-22 11:36:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1632310620000|2021-09-22 11:37:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|7
1632310630000|2021-09-22 11:37:10|972|967|972.1|967.1|972.2|967.2|971.9|966.9|12
1632310640000|2021-09-22 11:37:20|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1632310650000|2021-09-22 11:37:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632310660000|2021-09-22 11:37:40|972.4|967.4|972.6|967.6|972.6|967.6|972.3|967.3|5
1632310670000|2021-09-22 11:37:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632310780000|2021-09-22 11:39:40|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|2
1632310790000|2021-09-22 11:39:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1632310800000|2021-09-22 11:40:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632310820000|2021-09-22 11:40:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1632310860000|2021-09-22 11:41:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632310880000|2021-09-22 11:41:20|972.6|967.6|972.3|967.3|972.6|967.6|972.1|967.1|4
1632310890000|2021-09-22 11:41:30|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1632310900000|2021-09-22 11:41:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632310910000|2021-09-22 11:41:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|5
1632310920000|2021-09-22 11:42:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632310940000|2021-09-22 11:42:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632310960000|2021-09-22 11:42:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632310970000|2021-09-22 11:42:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632310980000|2021-09-22 11:43:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632311010000|2021-09-22 11:43:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1632311030000|2021-09-22 11:43:50|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1632311040000|2021-09-22 11:44:00|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1632311050000|2021-09-22 11:44:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632311070000|2021-09-22 11:44:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632311080000|2021-09-22 11:44:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632311090000|2021-09-22 11:44:50|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|8
1632311100000|2021-09-22 11:45:00|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1632311140000|2021-09-22 11:45:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632311150000|2021-09-22 11:45:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632311160000|2021-09-22 11:46:00|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|4
1632311190000|2021-09-22 11:46:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1632311210000|2021-09-22 11:46:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1632311250000|2021-09-22 11:47:30|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1632311270000|2021-09-22 11:47:50|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1632311300000|2021-09-22 11:48:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632311310000|2021-09-22 11:48:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1632311320000|2021-09-22 11:48:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632311330000|2021-09-22 11:48:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1632311340000|2021-09-22 11:49:00|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|7
1632311350000|2021-09-22 11:49:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632311360000|2021-09-22 11:49:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1632311370000|2021-09-22 11:49:30|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|4
1632311380000|2021-09-22 11:49:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632311390000|2021-09-22 11:49:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632311400000|2021-09-22 11:50:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1632311410000|2021-09-22 11:50:10|972.1|967.1|972.3|967.3|972.4|967.4|972.1|967.1|4
1632311420000|2021-09-22 11:50:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632311430000|2021-09-22 11:50:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1632311440000|2021-09-22 11:50:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632311450000|2021-09-22 11:50:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1632311460000|2021-09-22 11:51:00|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632311470000|2021-09-22 11:51:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632311480000|2021-09-22 11:51:20|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1632311490000|2021-09-22 11:51:30|972.6|967.6|972.8|967.8|973|968|972.4|967.4|9
1632311500000|2021-09-22 11:51:40|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|4
1632311510000|2021-09-22 11:51:50|972.9|967.9|973|968|973|968|972.9|967.9|2
1632311520000|2021-09-22 11:52:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632311530000|2021-09-22 11:52:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632311540000|2021-09-22 11:52:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632311550000|2021-09-22 11:52:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632311560000|2021-09-22 11:52:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632311590000|2021-09-22 11:53:10|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|7
1632311600000|2021-09-22 11:53:20|973.8|968.8|974.1|969.1|974.1|969.1|973.7|968.7|5
1632311610000|2021-09-22 11:53:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632311630000|2021-09-22 11:53:50|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632311640000|2021-09-22 11:54:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632311650000|2021-09-22 11:54:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632311660000|2021-09-22 11:54:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632311670000|2021-09-22 11:54:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632311680000|2021-09-22 11:54:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632311690000|2021-09-22 11:54:50|974.2|969.2|974|969|974.2|969.2|974|969|3
1632311700000|2021-09-22 11:55:00|973.9|968.9|974|969|974|969|973.9|968.9|4
1632311710000|2021-09-22 11:55:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632311760000|2021-09-22 11:56:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|8
1632311800000|2021-09-22 11:56:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1632311810000|2021-09-22 11:56:50|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1632311820000|2021-09-22 11:57:00|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632311830000|2021-09-22 11:57:10|973.3|968.3|972.9|967.9|973.3|968.3|972.6|967.6|12
1632311840000|2021-09-22 11:57:20|972.8|967.8|972.7|967.7|972.8|967.8|972.5|967.5|5
1632311850000|2021-09-22 11:57:30|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1632311860000|2021-09-22 11:57:40|973|968|973|968|973.1|968.1|973|968|3
1632311880000|2021-09-22 11:58:00|973.1|968.1|973|968|973.1|968.1|973|968|4
1632311890000|2021-09-22 11:58:10|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1632311910000|2021-09-22 11:58:30|973|968|973|968|973|968|973|968|1
1632311940000|2021-09-22 11:59:00|972.9|967.9|972.9|967.9|973|968|972.7|967.7|5
1632311950000|2021-09-22 11:59:10|973|968|973|968|973.1|968.1|973|968|3
1632311960000|2021-09-22 11:59:20|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1632311970000|2021-09-22 11:59:30|973.1|968.1|973|968|973.1|968.1|973|968|4
1632312000000|2021-09-22 12:00:00|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|8
1632312010000|2021-09-22 12:00:10|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1632312020000|2021-09-22 12:00:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1632312030000|2021-09-22 12:00:30|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|3
1632312050000|2021-09-22 12:00:50|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|9
1632312060000|2021-09-22 12:01:00|974.1|969.1|974.9|969.9|974.9|969.9|973.9|968.9|10
1632312070000|2021-09-22 12:01:10|975.1|970.1|975|970|975.2|970.2|975|970|6
1632312090000|2021-09-22 12:01:30|974.9|969.9|975.3|970.3|975.3|970.3|974.9|969.9|2
1632312100000|2021-09-22 12:01:40|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|8
1632312110000|2021-09-22 12:01:50|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1632312120000|2021-09-22 12:02:00|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|3
1632312130000|2021-09-22 12:02:10|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1632312140000|2021-09-22 12:02:20|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|2
1632312150000|2021-09-22 12:02:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1632312160000|2021-09-22 12:02:40|976|971|976.6|971.6|976.6|971.6|976|971|6
1632312170000|2021-09-22 12:02:50|976.7|971.7|976.1|971.1|976.7|971.7|976|971|4
1632312180000|2021-09-22 12:03:00|976.4|971.4|976.8|971.8|976.8|971.8|976.4|971.4|8
1632312190000|2021-09-22 12:03:10|975.9|970.9|975.8|970.8|975.9|970.9|975.2|970.2|10
1632312200000|2021-09-22 12:03:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632312210000|2021-09-22 12:03:30|976|971|976.2|971.2|976.3|971.3|976|971|5
1632312220000|2021-09-22 12:03:40|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|4
1632312240000|2021-09-22 12:04:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632312250000|2021-09-22 12:04:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632312260000|2021-09-22 12:04:20|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1632312270000|2021-09-22 12:04:30|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|4
1632312290000|2021-09-22 12:04:50|976.5|971.5|975.9|970.9|976.5|971.5|975.9|970.9|4
1632312300000|2021-09-22 12:05:00|976|971|976|971|976|971|976|971|1
1632312310000|2021-09-22 12:05:10|976.1|971.1|976.1|971.1|976.2|971.2|976|971|5
1632312320000|2021-09-22 12:05:20|976|971|976.6|971.6|976.6|971.6|976|971|5
1632312340000|2021-09-22 12:05:40|976.5|971.5|976.4|971.4|976.5|971.5|976.2|971.2|8
1632312350000|2021-09-22 12:05:50|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|4
1632312360000|2021-09-22 12:06:00|976.6|971.6|976.9|971.9|976.9|971.9|976.2|971.2|12
1632312380000|2021-09-22 12:06:20|976.8|971.8|976.9|971.9|977|972|976.8|971.8|4
1632312390000|2021-09-22 12:06:30|977|972|976.8|971.8|977|972|976.8|971.8|2
1632312400000|2021-09-22 12:06:40|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1632312410000|2021-09-22 12:06:50|977|972|977|972|977|972|977|972|1
1632312420000|2021-09-22 12:07:00|977.1|972.1|977.6|972.6|977.6|972.6|977.1|972.1|7
1632312430000|2021-09-22 12:07:10|977.7|972.7|978.3|973.3|979.2|974.2|977.7|972.7|25
1632312440000|2021-09-22 12:07:20|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1632312450000|2021-09-22 12:07:30|978.2|973.2|977|972|978.2|973.2|976.8|971.8|19
1632312460000|2021-09-22 12:07:40|977.2|972.2|977.1|972.1|977.5|972.5|977|972|13
1632312470000|2021-09-22 12:07:50|977|972|977|972|977.1|972.1|976.9|971.9|9
1632312480000|2021-09-22 12:08:00|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1632312490000|2021-09-22 12:08:10|978.5|973.5|979|974|979.2|974.2|978.4|973.4|12
1632312500000|2021-09-22 12:08:20|979.1|974.1|978.8|973.8|979.1|974.1|978.7|973.7|7
1632312510000|2021-09-22 12:08:30|978.9|973.9|978.5|973.5|978.9|973.9|978.5|973.5|4
1632312530000|2021-09-22 12:08:50|978.6|973.6|978.8|973.8|978.8|973.8|978.6|973.6|2
1632312540000|2021-09-22 12:09:00|978.9|973.9|979.1|974.1|979.2|974.2|978.9|973.9|9
1632312550000|2021-09-22 12:09:10|979|974|979.2|974.2|979.3|974.3|979|974|7
1632312580000|2021-09-22 12:09:40|979.1|974.1|979.1|974.1|979.1|974.1|979|974|3
1632312590000|2021-09-22 12:09:50|979|974|979.2|974.2|979.2|974.2|979|974|3
1632312600000|2021-09-22 12:10:00|978.9|973.9|979.3|974.3|979.3|974.3|978.9|973.9|6
1632312610000|2021-09-22 12:10:10|979.5|974.5|980|975|980|975|979.5|974.5|6
1632312620000|2021-09-22 12:10:20|979.9|974.9|980|975|980.1|975.1|979.9|974.9|4
1632312630000|2021-09-22 12:10:30|979.8|974.8|979.5|974.5|979.8|974.8|979.3|974.3|8
1632312640000|2021-09-22 12:10:40|979.4|974.4|979.8|974.8|979.8|974.8|978.9|973.9|7
1632312650000|2021-09-22 12:10:50|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|14
1632312660000|2021-09-22 12:11:00|979.8|974.8|979|974|979.9|974.9|979|974|11
1632312670000|2021-09-22 12:11:10|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1632312680000|2021-09-22 12:11:20|978.6|973.6|978.5|973.5|978.6|973.6|978.3|973.3|5
1632312690000|2021-09-22 12:11:30|978.4|973.4|978|973|978.4|973.4|978|973|3
1632312700000|2021-09-22 12:11:40|978.1|973.1|978.5|973.5|978.5|973.5|978.1|973.1|7
1632312710000|2021-09-22 12:11:50|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1632312720000|2021-09-22 12:12:00|978.6|973.6|978.7|973.7|979|974|978.6|973.6|7
1632312730000|2021-09-22 12:12:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|6
1632312740000|2021-09-22 12:12:20|978.8|973.8|979.4|974.4|979.5|974.5|978.8|973.8|6
1632312750000|2021-09-22 12:12:30|979.2|974.2|979|974|979.2|974.2|978.9|973.9|4
1632312770000|2021-09-22 12:12:50|979.2|974.2|979.5|974.5|979.5|974.5|979|974|8
1632312780000|2021-09-22 12:13:00|979.7|974.7|979.9|974.9|980|975|979.7|974.7|13
1632312790000|2021-09-22 12:13:10|979.8|974.8|980|975|980|975|979.8|974.8|3
1632312810000|2021-09-22 12:13:30|979.9|974.9|979.9|974.9|979.9|974.9|979.8|974.8|3
1632312820000|2021-09-22 12:13:40|979.8|974.8|979.7|974.7|979.8|974.8|979.6|974.6|9
1632312830000|2021-09-22 12:13:50|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1632312840000|2021-09-22 12:14:00|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1632312850000|2021-09-22 12:14:10|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|5
1632312860000|2021-09-22 12:14:20|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|7
1632312870000|2021-09-22 12:14:30|979.5|974.5|979.6|974.6|979.7|974.7|979.4|974.4|9
1632312880000|2021-09-22 12:14:40|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|4
1632312890000|2021-09-22 12:14:50|979.6|974.6|979.7|974.7|979.9|974.9|979.6|974.6|10
1632312900000|2021-09-22 12:15:00|979.8|974.8|979.6|974.6|979.9|974.9|979.6|974.6|6
1632312910000|2021-09-22 12:15:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1632312920000|2021-09-22 12:15:20|979.6|974.6|979.6|974.6|979.7|974.7|979.5|974.5|5
1632312930000|2021-09-22 12:15:30|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|5
1632312950000|2021-09-22 12:15:50|979.8|974.8|979.5|974.5|979.8|974.8|979.5|974.5|4
1632312960000|2021-09-22 12:16:00|979.3|974.3|979.9|974.9|980|975|979.2|974.2|11
1632312970000|2021-09-22 12:16:10|980|975|980|975|980|975|980|975|1
1632312980000|2021-09-22 12:16:20|979.8|974.8|979.9|974.9|979.9|974.9|979.7|974.7|5
1632312990000|2021-09-22 12:16:30|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1632313000000|2021-09-22 12:16:40|979.8|974.8|980|975|980|975|979.8|974.8|2
1632313010000|2021-09-22 12:16:50|979.9|974.9|979.9|974.9|980|975|979.8|974.8|7
1632313020000|2021-09-22 12:17:00|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1632313030000|2021-09-22 12:17:10|979.8|974.8|980|975|980|975|979.7|974.7|7
1632313040000|2021-09-22 12:17:20|979.9|974.9|979.8|974.8|980.1|975.1|979.7|974.7|9
1632313050000|2021-09-22 12:17:30|979.9|974.9|979.7|974.7|979.9|974.9|979.7|974.7|3
1632313060000|2021-09-22 12:17:40|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1632313070000|2021-09-22 12:17:50|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|3
1632313080000|2021-09-22 12:18:00|979.9|974.9|979.9|974.9|979.9|974.9|979.7|974.7|9
1632313090000|2021-09-22 12:18:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1632313100000|2021-09-22 12:18:20|979.9|974.9|979.8|974.8|979.9|974.9|979.7|974.7|4
1632313110000|2021-09-22 12:18:30|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|5
1632313130000|2021-09-22 12:18:50|979.8|974.8|979.8|974.8|979.9|974.9|979.8|974.8|5
1632313140000|2021-09-22 12:19:00|979.7|974.7|979|974|979.8|974.8|979|974|12
1632313150000|2021-09-22 12:19:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1632313160000|2021-09-22 12:19:20|978.5|973.5|978.2|973.2|978.6|973.6|978.1|973.1|9
1632313170000|2021-09-22 12:19:30|978.1|973.1|977.9|972.9|978.5|973.5|977.9|972.9|14
1632313180000|2021-09-22 12:19:40|977.6|972.6|977.4|972.4|978|973|977.2|972.2|14
1632313190000|2021-09-22 12:19:50|977.3|972.3|977.4|972.4|977.5|972.5|976.4|971.4|13
1632313200000|2021-09-22 12:20:00|977.8|972.8|978.3|973.3|978.7|973.7|977.8|972.8|20
1632313210000|2021-09-22 12:20:10|978.1|973.1|977.1|972.1|978.1|973.1|977.1|972.1|7
1632313220000|2021-09-22 12:20:20|977|972|977.1|972.1|977.1|972.1|976.4|971.4|10
1632313230000|2021-09-22 12:20:30|976.9|971.9|978.4|973.4|978.4|973.4|976.9|971.9|8
1632313240000|2021-09-22 12:20:40|978.5|973.5|979.5|974.5|979.5|974.5|978.5|973.5|11
1632313250000|2021-09-22 12:20:50|979.8|974.8|979.5|974.5|979.8|974.8|979.5|974.5|9
1632313260000|2021-09-22 12:21:00|979.8|974.8|980.2|975.2|980.2|975.2|979.7|974.7|10
1632313270000|2021-09-22 12:21:10|980.5|975.5|980.8|975.8|980.8|975.8|980.5|975.5|6
1632313280000|2021-09-22 12:21:20|980.7|975.7|980.5|975.5|980.7|975.7|980.2|975.2|8
1632313290000|2021-09-22 12:21:30|980.2|975.2|980.7|975.7|980.7|975.7|979.2|974.2|17
1632313300000|2021-09-22 12:21:40|980.5|975.5|980.6|975.6|980.6|975.6|980|975|13
1632313310000|2021-09-22 12:21:50|980.5|975.5|980.6|975.6|980.7|975.7|980.5|975.5|12
1632313320000|2021-09-22 12:22:00|980.7|975.7|980|975|980.7|975.7|980|975|5
1632313330000|2021-09-22 12:22:10|980.1|975.1|980.1|975.1|980.2|975.2|979.9|974.9|5
1632313340000|2021-09-22 12:22:20|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|4
1632313350000|2021-09-22 12:22:30|980.5|975.5|980.6|975.6|980.7|975.7|980.5|975.5|5
1632313360000|2021-09-22 12:22:40|980.7|975.7|980.8|975.8|980.8|975.8|980.6|975.6|5
1632313370000|2021-09-22 12:22:50|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1632313380000|2021-09-22 12:23:00|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|6
1632313400000|2021-09-22 12:23:20|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632313410000|2021-09-22 12:23:30|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|5
1632313420000|2021-09-22 12:23:40|980.5|975.5|980.9|975.9|980.9|975.9|980.5|975.5|6
1632313430000|2021-09-22 12:23:50|980.8|975.8|981|976|981.1|976.1|980.8|975.8|7
1632313440000|2021-09-22 12:24:00|981.1|976.1|983.9|978.9|984.1|979.1|981.1|976.1|18
1632313450000|2021-09-22 12:24:10|984|979|984.5|979.5|985|980|983.9|978.9|17
1632313460000|2021-09-22 12:24:20|984.6|979.6|984.8|979.8|984.9|979.9|984.3|979.3|17
1632313470000|2021-09-22 12:24:30|984.9|979.9|984.2|979.2|984.9|979.9|983.9|978.9|12
1632313480000|2021-09-22 12:24:40|983.9|978.9|984.7|979.7|984.7|979.7|983.7|978.7|11
1632313490000|2021-09-22 12:24:50|985|980|984.5|979.5|985|980|984.5|979.5|8
1632313500000|2021-09-22 12:25:00|984.6|979.6|984.5|979.5|984.8|979.8|984.4|979.4|7
1632313510000|2021-09-22 12:25:10|984.6|979.6|984.8|979.8|984.8|979.8|984.5|979.5|9
1632313520000|2021-09-22 12:25:20|984.7|979.7|984.2|979.2|984.7|979.7|984.2|979.2|7
1632313530000|2021-09-22 12:25:30|984.3|979.3|984.3|979.3|984.5|979.5|983.9|978.9|19
1632313540000|2021-09-22 12:25:40|983.8|978.8|984.3|979.3|984.4|979.4|983.8|978.8|13
1632313550000|2021-09-22 12:25:50|984.2|979.2|984|979|984.2|979.2|983.7|978.7|7
1632313560000|2021-09-22 12:26:00|984.1|979.1|984.2|979.2|984.4|979.4|984|979|13
1632313570000|2021-09-22 12:26:10|984|979|984.3|979.3|984.3|979.3|983.6|978.6|11
1632313580000|2021-09-22 12:26:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632313600000|2021-09-22 12:26:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632313610000|2021-09-22 12:26:50|984.4|979.4|983.9|978.9|984.4|979.4|983.8|978.8|15
1632313620000|2021-09-22 12:27:00|984.1|979.1|984.4|979.4|984.4|979.4|984.1|979.1|4
1632313630000|2021-09-22 12:27:10|985.4|980.4|985.7|980.7|985.7|980.7|985.4|980.4|16
1632313640000|2021-09-22 12:27:20|985.5|980.5|985.9|980.9|985.9|980.9|985.3|980.3|10
1632313650000|2021-09-22 12:27:30|986.1|981.1|986.3|981.3|986.8|981.8|985.9|980.9|8
1632313660000|2021-09-22 12:27:40|986.2|981.2|986.4|981.4|986.5|981.5|986.2|981.2|7
1632313670000|2021-09-22 12:27:50|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|9
1632313680000|2021-09-22 12:28:00|986|981|985.8|980.8|986|981|985.8|980.8|3
1632313690000|2021-09-22 12:28:10|985.7|980.7|984.9|979.9|985.7|980.7|984.9|979.9|3
1632313700000|2021-09-22 12:28:20|985|980|985|980|985|980|984.9|979.9|5
1632313710000|2021-09-22 12:28:30|984.9|979.9|985|980|985.1|980.1|984.9|979.9|5
1632313720000|2021-09-22 12:28:40|985.2|980.2|985.6|980.6|985.6|980.6|985.2|980.2|4
1632313730000|2021-09-22 12:28:50|986.2|981.2|985.9|980.9|986.2|981.2|985.9|980.9|4
1632313740000|2021-09-22 12:29:00|986|981|985.9|980.9|986.2|981.2|985.9|980.9|9
1632313750000|2021-09-22 12:29:10|986|981|986.2|981.2|986.2|981.2|986|981|3
1632313760000|2021-09-22 12:29:20|986.1|981.1|985.7|980.7|986.1|981.1|985.7|980.7|5
1632313770000|2021-09-22 12:29:30|985.6|980.6|985.2|980.2|985.6|980.6|985.2|980.2|4
1632313780000|2021-09-22 12:29:40|985.1|980.1|985.1|980.1|985.2|980.2|985|980|7
1632313790000|2021-09-22 12:29:50|985.2|980.2|985.5|980.5|985.6|980.6|985.2|980.2|10
1632313800000|2021-09-22 12:30:00|985.9|980.9|985.6|980.6|985.9|980.9|985.4|980.4|13
1632313810000|2021-09-22 12:30:10|985.5|980.5|985.5|980.5|985.6|980.6|985.3|980.3|5
1632313820000|2021-09-22 12:30:20|985.4|980.4|985.1|980.1|985.5|980.5|985.1|980.1|6
1632313830000|2021-09-22 12:30:30|985|980|984.9|979.9|985|980|984.4|979.4|6
1632313840000|2021-09-22 12:30:40|985.1|980.1|985.5|980.5|985.6|980.6|985.1|980.1|10
1632313850000|2021-09-22 12:30:50|985.4|980.4|985.2|980.2|985.4|980.4|985|980|18
1632313860000|2021-09-22 12:31:00|985.1|980.1|985|980|985.3|980.3|985|980|14
1632313870000|2021-09-22 12:31:10|984.7|979.7|984|979|984.7|979.7|983.9|978.9|12
1632313880000|2021-09-22 12:31:20|984.3|979.3|983.9|978.9|984.3|979.3|983.9|978.9|6
1632313890000|2021-09-22 12:31:30|983.7|978.7|983.6|978.6|983.8|978.8|983.5|978.5|6
1632313900000|2021-09-22 12:31:40|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632313910000|2021-09-22 12:31:50|983.4|978.4|982.9|977.9|983.4|978.4|982.8|977.8|4
1632313920000|2021-09-22 12:32:00|983.3|978.3|984.1|979.1|984.2|979.2|983.3|978.3|6
1632313930000|2021-09-22 12:32:10|984.2|979.2|983.6|978.6|984.2|979.2|983.6|978.6|4
1632313940000|2021-09-22 12:32:20|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|5
1632313950000|2021-09-22 12:32:30|983.6|978.6|983.7|978.7|983.8|978.8|983.6|978.6|6
1632313960000|2021-09-22 12:32:40|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|3
1632313970000|2021-09-22 12:32:50|983.9|978.9|983.9|978.9|984|979|983.8|978.8|5
1632313980000|2021-09-22 12:33:00|984.1|979.1|983.9|978.9|984.2|979.2|983.9|978.9|7
1632313990000|2021-09-22 12:33:10|984|979|984|979|984.2|979.2|984|979|6
1632314000000|2021-09-22 12:33:20|983.9|978.9|983.9|978.9|984|979|983.8|978.8|9
1632314010000|2021-09-22 12:33:30|983.8|978.8|983.7|978.7|983.8|978.8|983.6|978.6|4
1632314020000|2021-09-22 12:33:40|983.6|978.6|983.3|978.3|983.6|978.6|982.7|977.7|5
1632314030000|2021-09-22 12:33:50|983.1|978.1|983|978|983.1|978.1|982.9|977.9|4
1632314040000|2021-09-22 12:34:00|983.2|978.2|983.4|978.4|983.4|978.4|983|978|7
1632314050000|2021-09-22 12:34:10|983.8|978.8|983.4|978.4|983.9|978.9|983.4|978.4|6
1632314060000|2021-09-22 12:34:20|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|5
1632314070000|2021-09-22 12:34:30|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632314080000|2021-09-22 12:34:40|983.1|978.1|983|978|983.1|978.1|983|978|4
1632314090000|2021-09-22 12:34:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632314100000|2021-09-22 12:35:00|983.1|978.1|983.5|978.5|983.5|978.5|983.1|978.1|4
1632314110000|2021-09-22 12:35:10|983.6|978.6|983.7|978.7|983.8|978.8|983.6|978.6|6
1632314120000|2021-09-22 12:35:20|983.8|978.8|984.1|979.1|984.2|979.2|983.8|978.8|4
1632314130000|2021-09-22 12:35:30|983.8|978.8|982.3|977.3|983.8|978.8|982.3|977.3|12
1632314140000|2021-09-22 12:35:40|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1632314150000|2021-09-22 12:35:50|982.2|977.2|981.8|976.8|982.4|977.4|981.7|976.7|11
1632314160000|2021-09-22 12:36:00|982|977|982.1|977.1|982.5|977.5|982|977|6
1632314170000|2021-09-22 12:36:10|982.4|977.4|982.2|977.2|982.5|977.5|982.1|977.1|11
1632314180000|2021-09-22 12:36:20|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|3
1632314190000|2021-09-22 12:36:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1632314200000|2021-09-22 12:36:40|981.4|976.4|981.6|976.6|981.6|976.6|981.1|976.1|6
1632314210000|2021-09-22 12:36:50|981.5|976.5|982.2|977.2|982.2|977.2|981.5|976.5|9
1632314220000|2021-09-22 12:37:00|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|5
1632314240000|2021-09-22 12:37:20|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|6
1632314250000|2021-09-22 12:37:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632314260000|2021-09-22 12:37:40|982.2|977.2|981.5|976.5|982.2|977.2|981.5|976.5|2
1632314270000|2021-09-22 12:37:50|981.8|976.8|982|977|982|977|981.8|976.8|2
1632314280000|2021-09-22 12:38:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632314290000|2021-09-22 12:38:10|982.3|977.3|982.2|977.2|982.3|977.3|982.1|977.1|3
1632314300000|2021-09-22 12:38:20|982.4|977.4|982.4|977.4|982.5|977.5|982.3|977.3|9
1632314310000|2021-09-22 12:38:30|982.5|977.5|982.5|977.5|982.5|977.5|982.2|977.2|9
1632314320000|2021-09-22 12:38:40|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|7
1632314330000|2021-09-22 12:38:50|982.8|977.8|983.1|978.1|983.1|978.1|982.7|977.7|8
1632314340000|2021-09-22 12:39:00|983|978|983.8|978.8|983.8|978.8|983|978|11
1632314350000|2021-09-22 12:39:10|983.9|978.9|983.9|978.9|984|979|983.9|978.9|7
1632314360000|2021-09-22 12:39:20|984|979|984|979|984|979|983.9|978.9|3
1632314370000|2021-09-22 12:39:30|983.9|978.9|983.3|978.3|983.9|978.9|983.2|978.2|8
1632314380000|2021-09-22 12:39:40|982.7|977.7|983|978|983|978|982.7|977.7|3
1632314390000|2021-09-22 12:39:50|983.1|978.1|983.7|978.7|983.7|978.7|983.1|978.1|8
1632314400000|2021-09-22 12:40:00|983.8|978.8|984.3|979.3|984.3|979.3|983.8|978.8|4
1632314410000|2021-09-22 12:40:10|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632314420000|2021-09-22 12:40:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632314430000|2021-09-22 12:40:30|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|2
1632314440000|2021-09-22 12:40:40|984.4|979.4|984.5|979.5|984.5|979.5|984.3|979.3|7
1632314450000|2021-09-22 12:40:50|984.3|979.3|984|979|984.3|979.3|984|979|2
1632314460000|2021-09-22 12:41:00|984.1|979.1|984.3|979.3|984.4|979.4|983.9|978.9|6
1632314470000|2021-09-22 12:41:10|984.2|979.2|983.6|978.6|984.2|979.2|983.2|978.2|11
1632314480000|2021-09-22 12:41:20|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|4
1632314490000|2021-09-22 12:41:30|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|3
1632314500000|2021-09-22 12:41:40|983.6|978.6|983.1|978.1|983.7|978.7|982.8|977.8|13
1632314510000|2021-09-22 12:41:50|983.2|978.2|983.3|978.3|983.5|978.5|983.1|978.1|7
1632314520000|2021-09-22 12:42:00|983.2|978.2|983|978|983.2|978.2|982.8|977.8|14
1632314530000|2021-09-22 12:42:10|982.9|977.9|982.7|977.7|983|978|982.6|977.6|9
1632314540000|2021-09-22 12:42:20|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1632314550000|2021-09-22 12:42:30|983|978|982.6|977.6|983|978|982.6|977.6|8
1632314560000|2021-09-22 12:42:40|982.7|977.7|983.4|978.4|983.5|978.5|982.6|977.6|9
1632314570000|2021-09-22 12:42:50|983.3|978.3|983.5|978.5|983.5|978.5|983.3|978.3|7
1632314580000|2021-09-22 12:43:00|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|3
1632314590000|2021-09-22 12:43:10|983.4|978.4|983.5|978.5|983.5|978.5|983.3|978.3|6
1632314600000|2021-09-22 12:43:20|983.7|978.7|983.7|978.7|983.7|978.7|983.5|978.5|5
1632314610000|2021-09-22 12:43:30|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|3
1632314620000|2021-09-22 12:43:40|983.8|978.8|983.9|978.9|984|979|983.8|978.8|4
1632314630000|2021-09-22 12:43:50|984.1|979.1|984|979|984.2|979.2|984|979|4
1632314640000|2021-09-22 12:44:00|983.9|978.9|984.7|979.7|984.7|979.7|983.9|978.9|5
1632314650000|2021-09-22 12:44:10|984.6|979.6|984.2|979.2|984.8|979.8|984.1|979.1|7
1632314660000|2021-09-22 12:44:20|984.1|979.1|983.9|978.9|984.2|979.2|983.9|978.9|5
1632314670000|2021-09-22 12:44:30|984|979|983.4|978.4|984|979|983.4|978.4|7
1632314680000|2021-09-22 12:44:40|983.3|978.3|983|978|983.5|978.5|983|978|11
1632314690000|2021-09-22 12:44:50|983.1|978.1|983|978|983.1|978.1|983|978|4
1632314700000|2021-09-22 12:45:00|983.1|978.1|982.8|977.8|983.1|978.1|982.6|977.6|6
1632314710000|2021-09-22 12:45:10|982.9|977.9|982.7|977.7|982.9|977.9|982.7|977.7|3
1632314720000|2021-09-22 12:45:20|982.8|977.8|982.6|977.6|982.8|977.8|982.6|977.6|2
1632314730000|2021-09-22 12:45:30|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632314750000|2021-09-22 12:45:50|982.7|977.7|982.9|977.9|982.9|977.9|982.6|977.6|5
1632314760000|2021-09-22 12:46:00|983|978|983.4|978.4|983.5|978.5|982.9|977.9|11
1632314770000|2021-09-22 12:46:10|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1632314780000|2021-09-22 12:46:20|983.3|978.3|983.2|978.2|983.3|978.3|983|978|7
1632314790000|2021-09-22 12:46:30|983.1|978.1|983|978|983.1|978.1|983|978|2
1632314800000|2021-09-22 12:46:40|983.1|978.1|982.9|977.9|983.1|978.1|982.8|977.8|4
1632314820000|2021-09-22 12:47:00|983|978|983.3|978.3|983.3|978.3|983|978|4
1632314830000|2021-09-22 12:47:10|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1632314840000|2021-09-22 12:47:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632314860000|2021-09-22 12:47:40|983|978|983.2|978.2|983.2|978.2|983|978|3
1632314880000|2021-09-22 12:48:00|983.3|978.3|983.5|978.5|983.5|978.5|983.3|978.3|2
1632314890000|2021-09-22 12:48:10|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|3
1632314900000|2021-09-22 12:48:20|983.5|978.5|984|979|984|979|983.5|978.5|3
1632314910000|2021-09-22 12:48:30|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|7
1632314930000|2021-09-22 12:48:50|984.2|979.2|984.5|979.5|984.5|979.5|984.2|979.2|3
1632314940000|2021-09-22 12:49:00|984.6|979.6|986|981|986|981|984.6|979.6|16
1632314950000|2021-09-22 12:49:10|986.1|981.1|986.5|981.5|986.5|981.5|986.1|981.1|5
1632314960000|2021-09-22 12:49:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632314970000|2021-09-22 12:49:30|986.6|981.6|985.2|980.2|986.6|981.6|985.1|980.1|11
1632314980000|2021-09-22 12:49:40|985.3|980.3|985.2|980.2|985.4|980.4|985.2|980.2|5
1632314990000|2021-09-22 12:49:50|985.1|980.1|984.8|979.8|985.1|980.1|984|979|9
1632315000000|2021-09-22 12:50:00|984.9|979.9|985|980|985.2|980.2|984.7|979.7|6
1632315010000|2021-09-22 12:50:10|985.1|980.1|985.9|980.9|985.9|980.9|985|980|6
1632315020000|2021-09-22 12:50:20|986|981|986|981|986|981|985.9|980.9|5
1632315030000|2021-09-22 12:50:30|986.1|981.1|986.6|981.6|986.6|981.6|986.1|981.1|5
1632315040000|2021-09-22 12:50:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632315050000|2021-09-22 12:50:50|986.8|981.8|987.1|982.1|987.1|982.1|986.7|981.7|5
1632315060000|2021-09-22 12:51:00|987.3|982.3|986.5|981.5|987.3|982.3|986.4|981.4|6
1632315070000|2021-09-22 12:51:10|986.6|981.6|986.3|981.3|986.6|981.6|986.3|981.3|7
1632315090000|2021-09-22 12:51:30|986.2|981.2|986.3|981.3|986.4|981.4|986.1|981.1|5
1632315110000|2021-09-22 12:51:50|986.6|981.6|986.8|981.8|986.8|981.8|986.6|981.6|3
1632315120000|2021-09-22 12:52:00|986.9|981.9|986.5|981.5|987.1|982.1|986.4|981.4|9
1632315130000|2021-09-22 12:52:10|986.4|981.4|986.8|981.8|986.9|981.9|986.4|981.4|11
1632315140000|2021-09-22 12:52:20|986.9|981.9|986.3|981.3|986.9|981.9|986.2|981.2|4
1632315150000|2021-09-22 12:52:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632315160000|2021-09-22 12:52:40|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|3
1632315170000|2021-09-22 12:52:50|986.5|981.5|986.3|981.3|986.6|981.6|986.3|981.3|6
1632315180000|2021-09-22 12:53:00|986.4|981.4|986.7|981.7|986.7|981.7|986.4|981.4|7
1632315190000|2021-09-22 12:53:10|986.6|981.6|986.2|981.2|986.6|981.6|986.2|981.2|5
1632315200000|2021-09-22 12:53:20|986.1|981.1|985.8|980.8|986.1|981.1|985.7|980.7|3
1632315210000|2021-09-22 12:53:30|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|5
1632315220000|2021-09-22 12:53:40|986|981|986|981|986|981|986|981|1
1632315230000|2021-09-22 12:53:50|985.9|980.9|985.7|980.7|986|981|985.7|980.7|5
1632315240000|2021-09-22 12:54:00|985.8|980.8|986.2|981.2|986.2|981.2|985.8|980.8|5
1632315250000|2021-09-22 12:54:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632315260000|2021-09-22 12:54:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632315280000|2021-09-22 12:54:40|986|981|986|981|986|981|986|981|1
1632315290000|2021-09-22 12:54:50|985.8|980.8|985.9|980.9|986|981|985.8|980.8|4
1632315300000|2021-09-22 12:55:00|986|981|986.4|981.4|986.4|981.4|985.9|980.9|9
1632315310000|2021-09-22 12:55:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632315320000|2021-09-22 12:55:20|986.4|981.4|984.5|979.5|986.8|981.8|984.5|979.5|14
1632315330000|2021-09-22 12:55:30|985|980|984.9|979.9|985.1|980.1|984.9|979.9|8
1632315340000|2021-09-22 12:55:40|984.3|979.3|984.4|979.4|984.6|979.6|984.3|979.3|4
1632315350000|2021-09-22 12:55:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632315360000|2021-09-22 12:56:00|984.6|979.6|985.1|980.1|985.1|980.1|984.4|979.4|9
1632315370000|2021-09-22 12:56:10|985|980|985.1|980.1|985.1|980.1|985|980|10
1632315380000|2021-09-22 12:56:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632315390000|2021-09-22 12:56:30|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1632315400000|2021-09-22 12:56:40|985.5|980.5|985.4|980.4|985.5|980.5|985.3|980.3|3
1632315410000|2021-09-22 12:56:50|985|980|984.9|979.9|985|980|984.9|979.9|2
1632315420000|2021-09-22 12:57:00|985.2|980.2|985|980|985.3|980.3|985|980|12
1632315430000|2021-09-22 12:57:10|984.9|979.9|984.4|979.4|984.9|979.9|984.3|979.3|10
1632315440000|2021-09-22 12:57:20|984.5|979.5|984.6|979.6|984.6|979.6|984.4|979.4|13
1632315470000|2021-09-22 12:57:50|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|5
1632315480000|2021-09-22 12:58:00|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|4
1632315490000|2021-09-22 12:58:10|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632315500000|2021-09-22 12:58:20|984.9|979.9|984.5|979.5|984.9|979.9|984.5|979.5|3
1632315510000|2021-09-22 12:58:30|984.4|979.4|985|980|985|980|984.1|979.1|7
1632315520000|2021-09-22 12:58:40|984.3|979.3|984.1|979.1|984.3|979.3|983.6|978.6|8
1632315540000|2021-09-22 12:59:00|984.8|979.8|984.1|979.1|984.9|979.9|984.1|979.1|7
1632315550000|2021-09-22 12:59:10|984.5|979.5|984.2|979.2|984.5|979.5|984.2|979.2|10
1632315560000|2021-09-22 12:59:20|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1632315570000|2021-09-22 12:59:30|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|2
1632315580000|2021-09-22 12:59:40|983.9|978.9|984.4|979.4|984.4|979.4|983.9|978.9|4
1632315590000|2021-09-22 12:59:50|984.3|979.3|984.1|979.1|984.5|979.5|983.9|978.9|12
1632315600000|2021-09-22 13:00:00|984|979|984.1|979.1|984.5|979.5|984|979|27
1632315610000|2021-09-22 13:00:10|984.2|979.2|984.5|979.5|984.5|979.5|984.1|979.1|11
1632315620000|2021-09-22 13:00:20|984.6|979.6|984.9|979.9|984.9|979.9|984.5|979.5|6
1632315630000|2021-09-22 13:00:30|985|980|985.3|980.3|985.4|980.4|985|980|8
1632315650000|2021-09-22 13:00:50|985.1|980.1|985.4|980.4|985.4|980.4|985.1|980.1|2
1632315660000|2021-09-22 13:01:00|985.5|980.5|987.1|982.1|987.1|982.1|985.5|980.5|9
1632315670000|2021-09-22 13:01:10|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|3
1632315680000|2021-09-22 13:01:20|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|3
1632315690000|2021-09-22 13:01:30|989.3|984.3|989.4|984.4|989.9|984.9|989.3|984.3|13
1632315700000|2021-09-22 13:01:40|989.3|984.3|988.7|983.7|989.5|984.5|988.1|983.1|17
1632315710000|2021-09-22 13:01:50|988.4|983.4|988.6|983.6|988.7|983.7|988.1|983.1|16
1632315720000|2021-09-22 13:02:00|989|984|988.9|983.9|989|984|988.6|983.6|8
1632315730000|2021-09-22 13:02:10|989|984|989.6|984.6|989.6|984.6|988.9|983.9|13
1632315740000|2021-09-22 13:02:20|989.5|984.5|989.5|984.5|989.6|984.6|989.3|984.3|11
1632315750000|2021-09-22 13:02:30|989.6|984.6|988.7|983.7|989.6|984.6|988.7|983.7|7
1632315760000|2021-09-22 13:02:40|988.6|983.6|988.1|983.1|988.8|983.8|988.1|983.1|19
1632315770000|2021-09-22 13:02:50|988.4|983.4|988.5|983.5|988.5|983.5|988.2|983.2|8
1632315780000|2021-09-22 13:03:00|988.6|983.6|989.2|984.2|989.2|984.2|988.5|983.5|14
1632315790000|2021-09-22 13:03:10|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1632315810000|2021-09-22 13:03:30|989.3|984.3|989.3|984.3|989.6|984.6|989.2|984.2|12
1632315820000|2021-09-22 13:03:40|989.2|984.2|989.9|984.9|990.2|985.2|989|984|11
1632315830000|2021-09-22 13:03:50|990.2|985.2|991|986|991|986|990.2|985.2|3
1632315840000|2021-09-22 13:04:00|991.2|986.2|991.9|986.9|992|987|990.9|985.9|13
1632315850000|2021-09-22 13:04:10|992.1|987.1|991.6|986.6|992.1|987.1|991.5|986.5|15
1632315860000|2021-09-22 13:04:20|991.4|986.4|992.4|987.4|992.4|987.4|991.4|986.4|7
1632315870000|2021-09-22 13:04:30|992.1|987.1|990.5|985.5|992.1|987.1|990.3|985.3|12
1632315880000|2021-09-22 13:04:40|990.4|985.4|991.2|986.2|991.4|986.4|990.4|985.4|7
1632315890000|2021-09-22 13:04:50|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|6
1632315900000|2021-09-22 13:05:00|991.4|986.4|992.5|987.5|993.6|988.6|991.4|986.4|17
1632315910000|2021-09-22 13:05:10|992.6|987.6|992.5|987.5|992.6|987.6|992.3|987.3|8
1632315920000|2021-09-22 13:05:20|992.4|987.4|992.4|987.4|992.4|987.4|992.1|987.1|11
1632315930000|2021-09-22 13:05:30|992.3|987.3|992.2|987.2|992.4|987.4|992.1|987.1|7
1632315940000|2021-09-22 13:05:40|992.4|987.4|992.1|987.1|992.9|987.9|992.1|987.1|9
1632315950000|2021-09-22 13:05:50|992.3|987.3|992.6|987.6|992.6|987.6|992.3|987.3|6
1632315960000|2021-09-22 13:06:00|992.7|987.7|992.1|987.1|992.9|987.9|992|987|16
1632315970000|2021-09-22 13:06:10|991.9|986.9|991.8|986.8|992.1|987.1|991.8|986.8|6
1632315980000|2021-09-22 13:06:20|991.2|986.2|991.1|986.1|991.4|986.4|990.9|985.9|7
1632315990000|2021-09-22 13:06:30|991.2|986.2|991.2|986.2|991.3|986.3|991.2|986.2|5
1632316000000|2021-09-22 13:06:40|991.3|986.3|990.8|985.8|991.3|986.3|990.8|985.8|4
1632316010000|2021-09-22 13:06:50|991|986|990.8|985.8|991|986|990.8|985.8|10
1632316020000|2021-09-22 13:07:00|990.9|985.9|990.3|985.3|991|986|990.3|985.3|6
1632316030000|2021-09-22 13:07:10|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|14
1632316040000|2021-09-22 13:07:20|990.2|985.2|990.3|985.3|990.3|985.3|990|985|10
1632316050000|2021-09-22 13:07:30|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|6
1632316060000|2021-09-22 13:07:40|990.4|985.4|990.2|985.2|990.4|985.4|990.1|985.1|7
1632316070000|2021-09-22 13:07:50|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|3
1632316080000|2021-09-22 13:08:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632316090000|2021-09-22 13:08:10|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1632316100000|2021-09-22 13:08:20|990.3|985.3|990.4|985.4|990.4|985.4|990.2|985.2|8
1632316110000|2021-09-22 13:08:30|990.3|985.3|990.3|985.3|990.4|985.4|990.1|985.1|5
1632316120000|2021-09-22 13:08:40|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|13
1632316130000|2021-09-22 13:08:50|990.8|985.8|990.5|985.5|990.8|985.8|990.5|985.5|2
1632316140000|2021-09-22 13:09:00|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632316150000|2021-09-22 13:09:10|990.2|985.2|990.3|985.3|990.5|985.5|990.2|985.2|13
1632316160000|2021-09-22 13:09:20|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|6
1632316180000|2021-09-22 13:09:40|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1632316190000|2021-09-22 13:09:50|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|5
1632316200000|2021-09-22 13:10:00|990.5|985.5|991.5|986.5|991.5|986.5|990.5|985.5|8
1632316210000|2021-09-22 13:10:10|991.7|986.7|991.4|986.4|991.8|986.8|991.4|986.4|8
1632316220000|2021-09-22 13:10:20|991.3|986.3|991.1|986.1|991.3|986.3|991|986|8
1632316230000|2021-09-22 13:10:30|990.9|985.9|990.6|985.6|991|986|990.6|985.6|4
1632316240000|2021-09-22 13:10:40|990.4|985.4|990.5|985.5|990.6|985.6|990.4|985.4|4
1632316250000|2021-09-22 13:10:50|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|6
1632316260000|2021-09-22 13:11:00|991|986|990.7|985.7|991|986|990.7|985.7|12
1632316270000|2021-09-22 13:11:10|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632316280000|2021-09-22 13:11:20|990.6|985.6|990.5|985.5|990.7|985.7|990.5|985.5|4
1632316290000|2021-09-22 13:11:30|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1632316300000|2021-09-22 13:11:40|990.4|985.4|990.3|985.3|990.6|985.6|990.3|985.3|5
1632316310000|2021-09-22 13:11:50|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632316320000|2021-09-22 13:12:00|990.1|985.1|990.2|985.2|990.2|985.2|990|985|3
1632316330000|2021-09-22 13:12:10|990.3|985.3|990.5|985.5|990.6|985.6|990.2|985.2|5
1632316340000|2021-09-22 13:12:20|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1632316350000|2021-09-22 13:12:30|990.4|985.4|991|986|991|986|990.4|985.4|8
1632316360000|2021-09-22 13:12:40|990.9|985.9|991.2|986.2|991.2|986.2|990.9|985.9|4
1632316370000|2021-09-22 13:12:50|991.5|986.5|990.8|985.8|991.5|986.5|990.8|985.8|11
1632316380000|2021-09-22 13:13:00|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632316390000|2021-09-22 13:13:10|990.9|985.9|991|986|991|986|990.9|985.9|4
1632316410000|2021-09-22 13:13:30|990.9|985.9|990.8|985.8|991|986|990.8|985.8|4
1632316420000|2021-09-22 13:13:40|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1632316430000|2021-09-22 13:13:50|990.7|985.7|991.1|986.1|991.1|986.1|990.7|985.7|13
1632316440000|2021-09-22 13:14:00|991|986|991.2|986.2|991.5|986.5|991|986|9
1632316450000|2021-09-22 13:14:10|991|986|991|986|991|986|990.9|985.9|3
1632316460000|2021-09-22 13:14:20|991.1|986.1|990.9|985.9|991.1|986.1|990.9|985.9|3
1632316470000|2021-09-22 13:14:30|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|4
1632316480000|2021-09-22 13:14:40|991.1|986.1|991|986|991.2|986.2|991|986|8
1632316490000|2021-09-22 13:14:50|991.1|986.1|991.2|986.2|991.3|986.3|991.1|986.1|10
1632316500000|2021-09-22 13:15:00|991.3|986.3|992|987|992|987|991.3|986.3|8
1632316510000|2021-09-22 13:15:10|992.2|987.2|992.6|987.6|992.7|987.7|992.2|987.2|11
1632316520000|2021-09-22 13:15:20|992.7|987.7|992.9|987.9|992.9|987.9|992.6|987.6|10
1632316530000|2021-09-22 13:15:30|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|6
1632316540000|2021-09-22 13:15:40|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|7
1632316550000|2021-09-22 13:15:50|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|4
1632316560000|2021-09-22 13:16:00|992.4|987.4|992.7|987.7|992.7|987.7|992.4|987.4|9
1632316570000|2021-09-22 13:16:10|992.6|987.6|991.9|986.9|992.6|987.6|991.8|986.8|7
1632316580000|2021-09-22 13:16:20|992|987|991.9|986.9|992|987|991.9|986.9|6
1632316590000|2021-09-22 13:16:30|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|3
1632316600000|2021-09-22 13:16:40|991.6|986.6|991.6|986.6|991.7|986.7|991.2|986.2|7
1632316610000|2021-09-22 13:16:50|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1632316620000|2021-09-22 13:17:00|991.7|986.7|992.2|987.2|992.2|987.2|991.7|986.7|6
1632316630000|2021-09-22 13:17:10|991.8|986.8|991.5|986.5|991.8|986.8|991.5|986.5|4
1632316650000|2021-09-22 13:17:30|991.4|986.4|991.1|986.1|991.4|986.4|991.1|986.1|4
1632316660000|2021-09-22 13:17:40|991.2|986.2|991.3|986.3|991.4|986.4|991.1|986.1|7
1632316670000|2021-09-22 13:17:50|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|6
1632316680000|2021-09-22 13:18:00|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1632316690000|2021-09-22 13:18:10|991.4|986.4|991.4|986.4|991.5|986.5|991.3|986.3|10
1632316700000|2021-09-22 13:18:20|991.5|986.5|991.2|986.2|991.5|986.5|991.1|986.1|12
1632316710000|2021-09-22 13:18:30|991.3|986.3|990.7|985.7|991.4|986.4|990.7|985.7|17
1632316720000|2021-09-22 13:18:40|990.8|985.8|989.4|984.4|990.8|985.8|989.4|984.4|10
1632316730000|2021-09-22 13:18:50|989.5|984.5|988.6|983.6|989.6|984.6|988.4|983.4|20
1632316740000|2021-09-22 13:19:00|988.8|983.8|989.2|984.2|989.4|984.4|988.8|983.8|8
1632316750000|2021-09-22 13:19:10|989|984|988.5|983.5|989|984|988.5|983.5|10
1632316760000|2021-09-22 13:19:20|988.6|983.6|988.5|983.5|988.6|983.6|987.9|982.9|12
1632316770000|2021-09-22 13:19:30|988.6|983.6|988.5|983.5|988.6|983.6|988.4|983.4|9
1632316780000|2021-09-22 13:19:40|988.4|983.4|988.4|983.4|988.6|983.6|988.3|983.3|5
1632316790000|2021-09-22 13:19:50|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632316800000|2021-09-22 13:20:00|988.7|983.7|989.3|984.3|989.3|984.3|988.7|983.7|8
1632316810000|2021-09-22 13:20:10|989.4|984.4|989.1|984.1|989.5|984.5|989|984|6
1632316820000|2021-09-22 13:20:20|989|984|988.5|983.5|989.1|984.1|988.5|983.5|8
1632316830000|2021-09-22 13:20:30|988.4|983.4|988.2|983.2|988.4|983.4|988.1|983.1|4
1632316840000|2021-09-22 13:20:40|988.1|983.1|988.4|983.4|988.4|983.4|988.1|983.1|4
1632316850000|2021-09-22 13:20:50|988.3|983.3|988.6|983.6|988.6|983.6|988.2|983.2|8
1632316860000|2021-09-22 13:21:00|988.7|983.7|989.1|984.1|989.1|984.1|988.7|983.7|9
1632316870000|2021-09-22 13:21:10|989.6|984.6|990.1|985.1|990.1|985.1|989.6|984.6|9
1632316880000|2021-09-22 13:21:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1632316900000|2021-09-22 13:21:40|990.2|985.2|990.4|985.4|990.4|985.4|990.2|985.2|2
1632316910000|2021-09-22 13:21:50|990.5|985.5|990.7|985.7|990.7|985.7|990.5|985.5|6
1632316920000|2021-09-22 13:22:00|990.8|985.8|990.6|985.6|990.9|985.9|990.5|985.5|6
1632316940000|2021-09-22 13:22:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632316950000|2021-09-22 13:22:30|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1632316960000|2021-09-22 13:22:40|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|3
1632316970000|2021-09-22 13:22:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632316980000|2021-09-22 13:23:00|990.7|985.7|990.5|985.5|990.7|985.7|990.1|985.1|14
1632316990000|2021-09-22 13:23:10|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1632317010000|2021-09-22 13:23:30|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1632317020000|2021-09-22 13:23:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1632317030000|2021-09-22 13:23:50|990.9|985.9|991|986|991.2|986.2|990.9|985.9|9
1632317040000|2021-09-22 13:24:00|991.1|986.1|990.9|985.9|991.4|986.4|990.9|985.9|8
1632317050000|2021-09-22 13:24:10|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1632317060000|2021-09-22 13:24:20|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1632317070000|2021-09-22 13:24:30|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1632317080000|2021-09-22 13:24:40|990.9|985.9|990.8|985.8|990.9|985.9|990.7|985.7|3
1632317090000|2021-09-22 13:24:50|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|5
1632317100000|2021-09-22 13:25:00|991.1|986.1|990.9|985.9|991.3|986.3|990.9|985.9|7
1632317110000|2021-09-22 13:25:10|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|3
1632317130000|2021-09-22 13:25:30|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1632317140000|2021-09-22 13:25:40|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|3
1632317150000|2021-09-22 13:25:50|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1632317160000|2021-09-22 13:26:00|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1632317170000|2021-09-22 13:26:10|991.1|986.1|990.7|985.7|991.1|986.1|990.7|985.7|5
1632317180000|2021-09-22 13:26:20|990.6|985.6|990.9|985.9|991|986|990.6|985.6|14
1632317200000|2021-09-22 13:26:40|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1632317210000|2021-09-22 13:26:50|991|986|991|986|991|986|991|986|1
1632317220000|2021-09-22 13:27:00|990.9|985.9|990.8|985.8|991|986|990.8|985.8|7
1632317230000|2021-09-22 13:27:10|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|10
1632317250000|2021-09-22 13:27:30|990.9|985.9|991.2|986.2|991.2|986.2|990.9|985.9|6
1632317260000|2021-09-22 13:27:40|991.3|986.3|991.1|986.1|991.3|986.3|991|986|3
1632317270000|2021-09-22 13:27:50|991|986|991.1|986.1|991.1|986.1|991|986|2
1632317280000|2021-09-22 13:28:00|991.2|986.2|991.3|986.3|991.3|986.3|991.1|986.1|18
1632317290000|2021-09-22 13:28:10|991.4|986.4|991.5|986.5|991.5|986.5|991.3|986.3|12
1632317300000|2021-09-22 13:28:20|992.1|987.1|992.5|987.5|992.6|987.6|992.1|987.1|8
1632317320000|2021-09-22 13:28:40|992.6|987.6|993.6|988.6|993.6|988.6|992.6|987.6|8
1632317330000|2021-09-22 13:28:50|994.2|989.2|993.7|988.7|994.2|989.2|993.7|988.7|2
1632317340000|2021-09-22 13:29:00|993.8|988.8|994.4|989.4|994.5|989.5|993.8|988.8|9
1632317350000|2021-09-22 13:29:10|994.5|989.5|994.3|989.3|994.6|989.6|994.3|989.3|7
1632317360000|2021-09-22 13:29:20|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|4
1632317370000|2021-09-22 13:29:30|994|989|993.5|988.5|994|989|993.2|988.2|6
1632317380000|2021-09-22 13:29:40|993.3|988.3|993.6|988.6|993.6|988.6|993.3|988.3|7
1632317390000|2021-09-22 13:29:50|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|4
1632317400000|2021-09-22 13:30:00|993.9|988.9|994.8|989.8|994.9|989.9|993.9|988.9|22
1632317410000|2021-09-22 13:30:10|994.9|989.9|995.1|990.1|995.3|990.3|994.9|989.9|17
1632317420000|2021-09-22 13:30:20|995.2|990.2|994.2|989.2|995.2|990.2|994.2|989.2|14
1632317430000|2021-09-22 13:30:30|994.3|989.3|994.7|989.7|994.7|989.7|994.2|989.2|18
1632317440000|2021-09-22 13:30:40|994.6|989.6|994.6|989.6|994.7|989.7|994.5|989.5|7
1632317450000|2021-09-22 13:30:50|994.5|989.5|994.7|989.7|994.8|989.8|994.5|989.5|12
1632317460000|2021-09-22 13:31:00|994.8|989.8|995|990|995|990|994.7|989.7|20
1632317470000|2021-09-22 13:31:10|994.9|989.9|995.7|990.7|995.8|990.8|994.9|989.9|22
1632317480000|2021-09-22 13:31:20|995.8|990.8|995.8|990.8|996.1|991.1|995.7|990.7|20
1632317490000|2021-09-22 13:31:30|995.9|990.9|995.8|990.8|995.9|990.9|995.5|990.5|9
1632317500000|2021-09-22 13:31:40|995.9|990.9|996|991|996|991|995.7|990.7|12
1632317510000|2021-09-22 13:31:50|995.9|990.9|996.1|991.1|996.1|991.1|995.4|990.4|11
1632317520000|2021-09-22 13:32:00|996.2|991.2|996.4|991.4|996.8|991.8|996.1|991.1|17
1632317530000|2021-09-22 13:32:10|996.3|991.3|995.9|990.9|996.3|991.3|995.5|990.5|10
1632317540000|2021-09-22 13:32:20|996.1|991.1|995.3|990.3|996.1|991.1|995.2|990.2|18
1632317550000|2021-09-22 13:32:30|995.6|990.6|994.8|989.8|995.6|990.6|994.7|989.7|11
1632317560000|2021-09-22 13:32:40|994.9|989.9|995.1|990.1|995.1|990.1|994.8|989.8|8
1632317570000|2021-09-22 13:32:50|994.9|989.9|994.5|989.5|994.9|989.9|994.4|989.4|5
1632317580000|2021-09-22 13:33:00|994.4|989.4|994.8|989.8|994.8|989.8|994.4|989.4|18
1632317590000|2021-09-22 13:33:10|994.7|989.7|994.8|989.8|994.9|989.9|994.7|989.7|8
1632317600000|2021-09-22 13:33:20|995|990|995.4|990.4|995.4|990.4|994.8|989.8|10
1632317610000|2021-09-22 13:33:30|995.8|990.8|996.3|991.3|996.5|991.5|995.8|990.8|18
1632317620000|2021-09-22 13:33:40|996.2|991.2|995.7|990.7|996.2|991.2|995.7|990.7|15
1632317630000|2021-09-22 13:33:50|995.8|990.8|995.5|990.5|996.2|991.2|995.5|990.5|9
1632317640000|2021-09-22 13:34:00|995.6|990.6|994.6|989.6|995.8|990.8|994.6|989.6|20
1632317650000|2021-09-22 13:34:10|994.4|989.4|994.5|989.5|994.6|989.6|994.3|989.3|10
1632317660000|2021-09-22 13:34:20|994.6|989.6|994.8|989.8|994.8|989.8|994.6|989.6|8
1632317670000|2021-09-22 13:34:30|994.4|989.4|994.3|989.3|994.4|989.4|994.2|989.2|5
1632317680000|2021-09-22 13:34:40|994.2|989.2|994.3|989.3|994.4|989.4|994.2|989.2|8
1632317690000|2021-09-22 13:34:50|994.4|989.4|994.4|989.4|994.4|989.4|994.2|989.2|15
1632317700000|2021-09-22 13:35:00|994.5|989.5|994.8|989.8|995.3|990.3|994.4|989.4|20
1632317710000|2021-09-22 13:35:10|994.9|989.9|995.7|990.7|995.7|990.7|994.9|989.9|11
1632317720000|2021-09-22 13:35:20|995.6|990.6|995.7|990.7|995.8|990.8|995.5|990.5|6
1632317730000|2021-09-22 13:35:30|995.8|990.8|994.9|989.9|995.9|990.9|994.9|989.9|11
1632317740000|2021-09-22 13:35:40|995|990|994.7|989.7|995.3|990.3|994.6|989.6|12
1632317750000|2021-09-22 13:35:50|994.6|989.6|994.6|989.6|994.7|989.7|994.6|989.6|3
1632317760000|2021-09-22 13:36:00|994.9|989.9|995.5|990.5|995.8|990.8|994.9|989.9|11
1632317770000|2021-09-22 13:36:10|995.4|990.4|995.2|990.2|995.5|990.5|995.2|990.2|19
1632317780000|2021-09-22 13:36:20|995.3|990.3|995.1|990.1|995.5|990.5|995|990|11
1632317790000|2021-09-22 13:36:30|995.2|990.2|995.8|990.8|995.8|990.8|995.2|990.2|14
1632317800000|2021-09-22 13:36:40|995.7|990.7|995.5|990.5|995.9|990.9|995.5|990.5|5
1632317810000|2021-09-22 13:36:50|995.6|990.6|995.4|990.4|995.6|990.6|995.2|990.2|8
1632317820000|2021-09-22 13:37:00|995.5|990.5|995.7|990.7|995.7|990.7|995.5|990.5|5
1632317830000|2021-09-22 13:37:10|995.6|990.6|995.2|990.2|995.7|990.7|995|990|6
1632317840000|2021-09-22 13:37:20|995.4|990.4|995.9|990.9|995.9|990.9|995.3|990.3|11
1632317850000|2021-09-22 13:37:30|995.8|990.8|995.8|990.8|995.9|990.9|995.8|990.8|13
1632317860000|2021-09-22 13:37:40|995.5|990.5|994.9|989.9|995.6|990.6|994.9|989.9|6
1632317870000|2021-09-22 13:37:50|994.8|989.8|995.2|990.2|995.2|990.2|994.8|989.8|9
1632317880000|2021-09-22 13:38:00|995|990|996.2|991.2|996.2|991.2|994.9|989.9|18
1632317890000|2021-09-22 13:38:10|996.1|991.1|996.2|991.2|996.3|991.3|996.1|991.1|4
1632317900000|2021-09-22 13:38:20|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|8
1632317910000|2021-09-22 13:38:30|996.3|991.3|996.8|991.8|996.8|991.8|996.2|991.2|13
1632317920000|2021-09-22 13:38:40|996.7|991.7|997.8|992.8|997.8|992.8|996.6|991.6|6
1632317930000|2021-09-22 13:38:50|997.7|992.7|997.2|992.2|997.7|992.7|997.2|992.2|11
1632317940000|2021-09-22 13:39:00|997.3|992.3|998|993|998.1|993.1|997.3|992.3|12
1632317950000|2021-09-22 13:39:10|998.1|993.1|997.9|992.9|998.1|993.1|997.6|992.6|11
1632317960000|2021-09-22 13:39:20|997.8|992.8|997.7|992.7|997.9|992.9|997.7|992.7|8
1632317970000|2021-09-22 13:39:30|997.6|992.6|997.9|992.9|997.9|992.9|997.6|992.6|11
1632317980000|2021-09-22 13:39:40|998|993|997.8|992.8|998|993|997.8|992.8|5
1632317990000|2021-09-22 13:39:50|997.9|992.9|997.6|992.6|998|993|997.3|992.3|10
1632318000000|2021-09-22 13:40:00|997.7|992.7|997.8|992.8|997.9|992.9|997.5|992.5|18
1632318010000|2021-09-22 13:40:10|997.9|992.9|997.9|992.9|998|993|997.8|992.8|9
1632318020000|2021-09-22 13:40:20|997.8|992.8|998|993|998|993|997.6|992.6|9
1632318030000|2021-09-22 13:40:30|998.1|993.1|998.2|993.2|998.2|993.2|998|993|6
1632318040000|2021-09-22 13:40:40|998.1|993.1|998.1|993.1|998.1|993.1|997.3|992.3|14
1632318050000|2021-09-22 13:40:50|998.2|993.2|997.9|992.9|998.2|993.2|997.9|992.9|3
1632318060000|2021-09-22 13:41:00|998|993|998.1|993.1|998.2|993.2|997.8|992.8|13
1632318070000|2021-09-22 13:41:10|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|2
1632318080000|2021-09-22 13:41:20|998|993|998|993|998.2|993.2|997.9|992.9|14
1632318090000|2021-09-22 13:41:30|998.1|993.1|998.3|993.3|998.3|993.3|998.1|993.1|3
1632318100000|2021-09-22 13:41:40|998.5|993.5|998.9|993.9|999|994|998.4|993.4|16
1632318110000|2021-09-22 13:41:50|998.8|993.8|998.9|993.9|998.9|993.9|998.5|993.5|5
1632318120000|2021-09-22 13:42:00|998.8|993.8|998.3|993.3|999|994|998.3|993.3|16
1632318130000|2021-09-22 13:42:10|998.4|993.4|998.2|993.2|998.4|993.4|998.1|993.1|5
1632318140000|2021-09-22 13:42:20|998.1|993.1|997.4|992.4|998.2|993.2|997.4|992.4|12
1632318150000|2021-09-22 13:42:30|997.3|992.3|997.9|992.9|997.9|992.9|997.3|992.3|13
1632318160000|2021-09-22 13:42:40|998|993|998.4|993.4|998.5|993.5|998|993|9
1632318170000|2021-09-22 13:42:50|998.5|993.5|998.6|993.6|998.8|993.8|998.5|993.5|5
1632318180000|2021-09-22 13:43:00|998.7|993.7|997.7|992.7|998.9|993.9|997.7|992.7|24
1632318190000|2021-09-22 13:43:10|997.8|992.8|997.8|992.8|997.9|992.9|997.7|992.7|8
1632318200000|2021-09-22 13:43:20|997.7|992.7|997.9|992.9|997.9|992.9|997.7|992.7|6
1632318210000|2021-09-22 13:43:30|998|993|998.2|993.2|998.3|993.3|998|993|10
1632318220000|2021-09-22 13:43:40|998.3|993.3|998.2|993.2|998.4|993.4|998.2|993.2|6
1632318230000|2021-09-22 13:43:50|998|993|998|993|998.1|993.1|998|993|5
1632318240000|2021-09-22 13:44:00|997.4|992.4|996.8|991.8|997.7|992.7|996.7|991.7|14
1632318250000|2021-09-22 13:44:10|996.9|991.9|996.8|991.8|997|992|996.6|991.6|11
1632318260000|2021-09-22 13:44:20|996.9|991.9|996.9|991.9|996.9|991.9|996.8|991.8|7
1632318270000|2021-09-22 13:44:30|996.6|991.6|996.8|991.8|996.8|991.8|996.6|991.6|9
1632318280000|2021-09-22 13:44:40|996.7|991.7|996.7|991.7|996.8|991.8|996.5|991.5|9
1632318290000|2021-09-22 13:44:50|996.8|991.8|995.8|990.8|996.9|991.9|995.8|990.8|10
1632318300000|2021-09-22 13:45:00|995.7|990.7|995.9|990.9|996|991|995.6|990.6|12
1632318310000|2021-09-22 13:45:10|995.8|990.8|995.2|990.2|995.8|990.8|995.1|990.1|12
1632318320000|2021-09-22 13:45:20|995.4|990.4|995.5|990.5|995.6|990.6|995.4|990.4|4
1632318330000|2021-09-22 13:45:30|995.6|990.6|995.9|990.9|995.9|990.9|995.5|990.5|8
1632318340000|2021-09-22 13:45:40|995.8|990.8|996|991|996|991|995.8|990.8|13
1632318350000|2021-09-22 13:45:50|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1632318360000|2021-09-22 13:46:00|995.8|990.8|995.8|990.8|995.9|990.9|995.7|990.7|7
1632318370000|2021-09-22 13:46:10|995.7|990.7|995.2|990.2|995.7|990.7|995.2|990.2|10
1632318380000|2021-09-22 13:46:20|995.1|990.1|994.9|989.9|995.1|990.1|994.9|989.9|3
1632318390000|2021-09-22 13:46:30|995|990|995|990|995|990|994.8|989.8|6
1632318400000|2021-09-22 13:46:40|994.9|989.9|995.3|990.3|995.3|990.3|994.9|989.9|3
1632318410000|2021-09-22 13:46:50|995.2|990.2|995.6|990.6|995.8|990.8|995.2|990.2|18
1632318420000|2021-09-22 13:47:00|995.3|990.3|996.6|991.6|996.7|991.7|995.3|990.3|18
1632318430000|2021-09-22 13:47:10|996.8|991.8|996.8|991.8|997|992|996.7|991.7|7
1632318440000|2021-09-22 13:47:20|996.9|991.9|997.3|992.3|997.3|992.3|996.8|991.8|9
1632318450000|2021-09-22 13:47:30|997.4|992.4|997.6|992.6|997.7|992.7|997.3|992.3|7
1632318460000|2021-09-22 13:47:40|997.7|992.7|997.8|992.8|997.8|992.8|997.6|992.6|6
1632318470000|2021-09-22 13:47:50|997.9|992.9|997.4|992.4|997.9|992.9|997.4|992.4|10
1632318480000|2021-09-22 13:48:00|997.3|992.3|997.3|992.3|997.4|992.4|997.2|992.2|9
1632318490000|2021-09-22 13:48:10|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|2
1632318500000|2021-09-22 13:48:20|997.2|992.2|996.8|991.8|997.2|992.2|996.8|991.8|7
1632318510000|2021-09-22 13:48:30|996.4|991.4|996.4|991.4|996.5|991.5|996.3|991.3|9
1632318520000|2021-09-22 13:48:40|996.5|991.5|996.2|991.2|996.5|991.5|996.2|991.2|4
1632318530000|2021-09-22 13:48:50|996.1|991.1|996.2|991.2|996.3|991.3|996.1|991.1|8
1632318540000|2021-09-22 13:49:00|996.1|991.1|994.5|989.5|996.1|991.1|994.4|989.4|22
1632318550000|2021-09-22 13:49:10|994.6|989.6|995|990|995.1|990.1|994.6|989.6|5
1632318560000|2021-09-22 13:49:20|994.9|989.9|994.9|989.9|995|990|994.7|989.7|11
1632318570000|2021-09-22 13:49:30|994.8|989.8|995.3|990.3|995.4|990.4|994.8|989.8|8
1632318580000|2021-09-22 13:49:40|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1632318590000|2021-09-22 13:49:50|995.5|990.5|995.4|990.4|995.5|990.5|995.3|990.3|16
1632318600000|2021-09-22 13:50:00|995.3|990.3|995.9|990.9|996|991|995.3|990.3|12
1632318610000|2021-09-22 13:50:10|996|991|996.4|991.4|996.6|991.6|996|991|6
1632318620000|2021-09-22 13:50:20|996.5|991.5|996.8|991.8|996.8|991.8|996.5|991.5|2
1632318630000|2021-09-22 13:50:30|996.9|991.9|997|992|997|992|996.9|991.9|2
1632318640000|2021-09-22 13:50:40|997.1|992.1|997.3|992.3|997.3|992.3|997.1|992.1|7
1632318650000|2021-09-22 13:50:50|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1632318660000|2021-09-22 13:51:00|997.6|992.6|997.3|992.3|998.1|993.1|997.3|992.3|15
1632318670000|2021-09-22 13:51:10|997.2|992.2|996.4|991.4|997.4|992.4|996.4|991.4|11
1632318680000|2021-09-22 13:51:20|996.5|991.5|995.6|990.6|997|992|995.6|990.6|22
1632318690000|2021-09-22 13:51:30|995.8|990.8|995.9|990.9|996.4|991.4|995.8|990.8|13
1632318700000|2021-09-22 13:51:40|996|991|996.8|991.8|997.2|992.2|996|991|14
1632318710000|2021-09-22 13:51:50|996.9|991.9|996.1|991.1|997.1|992.1|995.8|990.8|17
1632318720000|2021-09-22 13:52:00|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|4
1632318730000|2021-09-22 13:52:10|996.1|991.1|994.8|989.8|996.1|991.1|994.6|989.6|20
1632318740000|2021-09-22 13:52:20|994.6|989.6|995.6|990.6|995.6|990.6|994.6|989.6|10
1632318750000|2021-09-22 13:52:30|995.7|990.7|996.2|991.2|996.3|991.3|995.7|990.7|9
1632318760000|2021-09-22 13:52:40|996.3|991.3|995.9|990.9|996.3|991.3|995.9|990.9|8
1632318770000|2021-09-22 13:52:50|995.8|990.8|996|991|996.1|991.1|995.8|990.8|14
1632318780000|2021-09-22 13:53:00|995.9|990.9|995.5|990.5|996.2|991.2|995.4|990.4|20
1632318790000|2021-09-22 13:53:10|995.4|990.4|995.4|990.4|995.5|990.5|995.4|990.4|5
1632318800000|2021-09-22 13:53:20|995.3|990.3|995.4|990.4|995.6|990.6|995.3|990.3|6
1632318810000|2021-09-22 13:53:30|995.5|990.5|995.8|990.8|995.8|990.8|995.5|990.5|5
1632318820000|2021-09-22 13:53:40|995.9|990.9|996.5|991.5|996.5|991.5|995.9|990.9|16
1632318830000|2021-09-22 13:53:50|996.4|991.4|996.6|991.6|996.6|991.6|996.4|991.4|5
1632318840000|2021-09-22 13:54:00|996.7|991.7|996.7|991.7|996.9|991.9|996.5|991.5|7
1632318850000|2021-09-22 13:54:10|996.9|991.9|997.1|992.1|997.5|992.5|996.9|991.9|10
1632318860000|2021-09-22 13:54:20|996.8|991.8|996.9|991.9|996.9|991.9|996.7|991.7|4
1632318870000|2021-09-22 13:54:30|997|992|997.2|992.2|997.2|992.2|997|992|3
1632318880000|2021-09-22 13:54:40|997.4|992.4|997.1|992.1|997.6|992.6|997|992|5
1632318890000|2021-09-22 13:54:50|997|992|997.2|992.2|997.2|992.2|997|992|3
1632318900000|2021-09-22 13:55:00|997.1|992.1|996.8|991.8|997.1|992.1|996.8|991.8|4
1632318910000|2021-09-22 13:55:10|996.9|991.9|997.1|992.1|997.1|992.1|996.9|991.9|2
1632318920000|2021-09-22 13:55:20|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|2
1632318930000|2021-09-22 13:55:30|997.2|992.2|997.3|992.3|997.4|992.4|997.2|992.2|4
1632318940000|2021-09-22 13:55:40|997.4|992.4|997.7|992.7|997.7|992.7|997.4|992.4|6
1632318950000|2021-09-22 13:55:50|997.6|992.6|997.9|992.9|998|993|997.6|992.6|11
1632318960000|2021-09-22 13:56:00|998|993|997.8|992.8|998.1|993.1|997.7|992.7|7
1632318970000|2021-09-22 13:56:10|997.7|992.7|998.1|993.1|998.1|993.1|997.7|992.7|22
1632318980000|2021-09-22 13:56:20|998.2|993.2|998.1|993.1|998.2|993.2|998|993|8
1632318990000|2021-09-22 13:56:30|996.7|991.7|996.6|991.6|996.7|991.7|996.3|991.3|15
1632319000000|2021-09-22 13:56:40|996.7|991.7|996.6|991.6|996.8|991.8|996.6|991.6|7
1632319010000|2021-09-22 13:56:50|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|3
1632319020000|2021-09-22 13:57:00|996.8|991.8|997.2|992.2|997.4|992.4|996.8|991.8|9
1632319030000|2021-09-22 13:57:10|997.4|992.4|997.1|992.1|997.4|992.4|996.8|991.8|14
1632319040000|2021-09-22 13:57:20|996.9|991.9|996.5|991.5|996.9|991.9|996.4|991.4|4
1632319050000|2021-09-22 13:57:30|996.4|991.4|996.7|991.7|996.7|991.7|996.4|991.4|6
1632319060000|2021-09-22 13:57:40|996.8|991.8|996.7|991.7|996.8|991.8|996.7|991.7|4
1632319070000|2021-09-22 13:57:50|996.8|991.8|996.9|991.9|997.5|992.5|996.8|991.8|13
1632319080000|2021-09-22 13:58:00|997|992|996.8|991.8|997.1|992.1|996.8|991.8|4
1632319090000|2021-09-22 13:58:10|996.7|991.7|996.8|991.8|996.9|991.9|996.7|991.7|6
1632319100000|2021-09-22 13:58:20|996.7|991.7|995.6|990.6|996.7|991.7|995.6|990.6|5
1632319110000|2021-09-22 13:58:30|995.5|990.5|995.4|990.4|995.5|990.5|995.3|990.3|5
1632319120000|2021-09-22 13:58:40|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|2
1632319130000|2021-09-22 13:58:50|995.5|990.5|995.1|990.1|995.5|990.5|995.1|990.1|4
1632319140000|2021-09-22 13:59:00|995|990|995.1|990.1|995.1|990.1|995|990|2
1632319150000|2021-09-22 13:59:10|995|990|995.1|990.1|995.1|990.1|994.8|989.8|8
1632319160000|2021-09-22 13:59:20|995.2|990.2|995.4|990.4|995.4|990.4|995|990|10
1632319170000|2021-09-22 13:59:30|995.2|990.2|994.9|989.9|995.2|990.2|994.9|989.9|4
1632319180000|2021-09-22 13:59:40|995|990|994.9|989.9|995.1|990.1|994.9|989.9|7
1632319190000|2021-09-22 13:59:50|994.8|989.8|994.8|989.8|994.8|989.8|994.6|989.6|8
1632319200000|2021-09-22 14:00:00|995.1|990.1|995.8|990.8|995.9|990.9|995.1|990.1|10
1632319210000|2021-09-22 14:00:10|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632319220000|2021-09-22 14:00:20|996|991|995.4|990.4|996.4|991.4|995.4|990.4|17
1632319230000|2021-09-22 14:00:30|995.3|990.3|994.9|989.9|995.4|990.4|994.9|989.9|13
1632319240000|2021-09-22 14:00:40|995|990|995.1|990.1|995.2|990.2|994.9|989.9|12
1632319250000|2021-09-22 14:00:50|995|990|995.1|990.1|995.3|990.3|995|990|12
1632319260000|2021-09-22 14:01:00|995.2|990.2|995.3|990.3|995.3|990.3|995.2|990.2|8
1632319270000|2021-09-22 14:01:10|995.2|990.2|995.6|990.6|995.6|990.6|995.2|990.2|8
1632319280000|2021-09-22 14:01:20|996|991|995.6|990.6|996|991|995.5|990.5|11
1632319290000|2021-09-22 14:01:30|995.1|990.1|995.1|990.1|995.1|990.1|995|990|3
1632319300000|2021-09-22 14:01:40|995.4|990.4|996.2|991.2|996.2|991.2|995.3|990.3|17
1632319310000|2021-09-22 14:01:50|996.4|991.4|996.6|991.6|996.7|991.7|996.3|991.3|6
1632319320000|2021-09-22 14:02:00|996.7|991.7|996.7|991.7|996.9|991.9|996.6|991.6|8
1632319330000|2021-09-22 14:02:10|996.6|991.6|996.9|991.9|996.9|991.9|996.6|991.6|15
1632319340000|2021-09-22 14:02:20|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1632319350000|2021-09-22 14:02:30|997.3|992.3|997.4|992.4|997.4|992.4|997.2|992.2|7
1632319360000|2021-09-22 14:02:40|997.3|992.3|997.5|992.5|997.5|992.5|997.3|992.3|5
1632319370000|2021-09-22 14:02:50|997.6|992.6|997.2|992.2|997.6|992.6|997.2|992.2|3
1632319380000|2021-09-22 14:03:00|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632319390000|2021-09-22 14:03:10|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632319400000|2021-09-22 14:03:20|997.6|992.6|997.8|992.8|997.8|992.8|997.6|992.6|2
1632319410000|2021-09-22 14:03:30|997.7|992.7|998.2|993.2|998.3|993.3|997.7|992.7|9
1632319420000|2021-09-22 14:03:40|998.3|993.3|998.3|993.3|998.3|993.3|998.2|993.2|3
1632319430000|2021-09-22 14:03:50|998.2|993.2|997.3|992.3|998.2|993.2|997.3|992.3|11
1632319440000|2021-09-22 14:04:00|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|10
1632319450000|2021-09-22 14:04:10|997.5|992.5|997.5|992.5|997.6|992.6|997.5|992.5|3
1632319460000|2021-09-22 14:04:20|997.4|992.4|997.5|992.5|997.6|992.6|997.4|992.4|4
1632319470000|2021-09-22 14:04:30|997.6|992.6|997.7|992.7|997.7|992.7|997.6|992.6|4
1632319480000|2021-09-22 14:04:40|997.8|992.8|997.7|992.7|997.8|992.8|997.5|992.5|6
1632319490000|2021-09-22 14:04:50|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|2
1632319500000|2021-09-22 14:05:00|997.9|992.9|998.1|993.1|998.2|993.2|997.9|992.9|10
1632319510000|2021-09-22 14:05:10|998.2|993.2|998.3|993.3|998.3|993.3|998.2|993.2|2
1632319520000|2021-09-22 14:05:20|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1632319530000|2021-09-22 14:05:30|997.1|992.1|997.4|992.4|997.4|992.4|997.1|992.1|16
1632319540000|2021-09-22 14:05:40|997.6|992.6|997.8|992.8|997.8|992.8|997.6|992.6|9
1632319560000|2021-09-22 14:06:00|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|6
1632319570000|2021-09-22 14:06:10|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1632319580000|2021-09-22 14:06:20|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|8
1632319590000|2021-09-22 14:06:30|997.9|992.9|998.2|993.2|998.2|993.2|997.9|992.9|3
1632319600000|2021-09-22 14:06:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632319610000|2021-09-22 14:06:50|998|993|998.1|993.1|998.1|993.1|998|993|8
1632319620000|2021-09-22 14:07:00|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1632319630000|2021-09-22 14:07:10|998.1|993.1|998.3|993.3|998.3|993.3|998.1|993.1|3
1632319640000|2021-09-22 14:07:20|998.4|993.4|998.6|993.6|998.7|993.7|998.4|993.4|8
1632319650000|2021-09-22 14:07:30|998.5|993.5|998.5|993.5|998.6|993.6|998.2|993.2|10
1632319660000|2021-09-22 14:07:40|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1632319670000|2021-09-22 14:07:50|998.5|993.5|998.2|993.2|998.7|993.7|998.1|993.1|7
1632319680000|2021-09-22 14:08:00|998.3|993.3|998.6|993.6|998.6|993.6|998.3|993.3|8
1632319690000|2021-09-22 14:08:10|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|2
1632319700000|2021-09-22 14:08:20|998.9|993.9|999|994|999|994|998.9|993.9|2
1632319710000|2021-09-22 14:08:30|998.9|993.9|999.1|994.1|999.3|994.3|998.9|993.9|10
1632319720000|2021-09-22 14:08:40|998.9|993.9|998.6|993.6|999|994|998.2|993.2|6
1632319730000|2021-09-22 14:08:50|998.7|993.7|998.5|993.5|998.7|993.7|998.4|993.4|3
1632319740000|2021-09-22 14:09:00|998.8|993.8|999|994|999|994|998.8|993.8|5
1632319750000|2021-09-22 14:09:10|998.9|993.9|999.1|994.1|999.2|994.2|998.8|993.8|15
1632319760000|2021-09-22 14:09:20|999|994|999.1|994.1|999.1|994.1|999|994|4
1632319770000|2021-09-22 14:09:30|999|994|999.2|994.2|999.2|994.2|999|994|17
1632319780000|2021-09-22 14:09:40|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1632319790000|2021-09-22 14:09:50|999.3|994.3|999.1|994.1|999.3|994.3|999.1|994.1|12
1632319800000|2021-09-22 14:10:00|999.2|994.2|999.3|994.3|999.4|994.4|999.1|994.1|11
1632319810000|2021-09-22 14:10:10|999.4|994.4|999.3|994.3|999.4|994.4|999.2|994.2|6
1632319820000|2021-09-22 14:10:20|999.4|994.4|999.4|994.4|999.6|994.6|999.4|994.4|9
1632319830000|2021-09-22 14:10:30|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|9
1632319840000|2021-09-22 14:10:40|999.6|994.6|999.4|994.4|999.6|994.6|999.2|994.2|13
1632319850000|2021-09-22 14:10:50|999.5|994.5|999.7|994.7|999.7|994.7|999.4|994.4|11
1632319860000|2021-09-22 14:11:00|999.8|994.8|1000.5|995.5|1000.6|995.6|999.8|994.8|21
1632319870000|2021-09-22 14:11:10|1000.4|995.4|1000.1|995.1|1000.5|995.5|1000.1|995.1|4
1632319880000|2021-09-22 14:11:20|1000.2|995.2|1000.3|995.3|1000.4|995.4|1000.1|995.1|7
1632319890000|2021-09-22 14:11:30|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|4
1632319900000|2021-09-22 14:11:40|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1632319910000|2021-09-22 14:11:50|1000.8|995.8|1001.4|996.4|1001.4|996.4|1000.8|995.8|12
1632319920000|2021-09-22 14:12:00|1001.5|996.5|1001.8|996.8|1001.8|996.8|1001.4|996.4|8
1632319930000|2021-09-22 14:12:10|1001.9|996.9|1001.5|996.5|1001.9|996.9|1001.4|996.4|7
1632319940000|2021-09-22 14:12:20|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|7
1632319950000|2021-09-22 14:12:30|1001.5|996.5|1001|996|1001.5|996.5|1001|996|10
1632319960000|2021-09-22 14:12:40|1001.1|996.1|1001|996|1001.2|996.2|1001|996|16
1632319970000|2021-09-22 14:12:50|1000.9|995.9|1000.9|995.9|1001|996|1000.8|995.8|17
1632319980000|2021-09-22 14:13:00|1001|996|1001|996|1001.1|996.1|1001|996|3
1632319990000|2021-09-22 14:13:10|1000.9|995.9|1000.4|995.4|1001|996|1000.4|995.4|8
1632320000000|2021-09-22 14:13:20|1000.5|995.5|1000.7|995.7|1000.7|995.7|1000.3|995.3|7
1632320010000|2021-09-22 14:13:30|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.4|995.4|8
1632320020000|2021-09-22 14:13:40|1000.6|995.6|1000.9|995.9|1000.9|995.9|1000.6|995.6|4
1632320030000|2021-09-22 14:13:50|1001|996|1001.1|996.1|1001.1|996.1|1000.9|995.9|6
1632320040000|2021-09-22 14:14:00|1001|996|1001.2|996.2|1001.6|996.6|1001|996|15
1632320050000|2021-09-22 14:14:10|1001.5|996.5|1001.9|996.9|1001.9|996.9|1001.5|996.5|9
1632320060000|2021-09-22 14:14:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|5
1632320070000|2021-09-22 14:14:30|1001.7|996.7|1001.4|996.4|1001.8|996.8|1001.4|996.4|7
1632320080000|2021-09-22 14:14:40|1001.5|996.5|1001.6|996.6|1001.7|996.7|1001.5|996.5|10
1632320090000|2021-09-22 14:14:50|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|5
1632320100000|2021-09-22 14:15:00|1001.8|996.8|1002.1|997.1|1002.1|997.1|1001.7|996.7|7
1632320110000|2021-09-22 14:15:10|1002|997|1002.1|997.1|1002.4|997.4|1002|997|5
1632320120000|2021-09-22 14:15:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|9
1632320130000|2021-09-22 14:15:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.2|997.2|7
1632320140000|2021-09-22 14:15:40|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.3|997.3|5
1632320150000|2021-09-22 14:15:50|1002.3|997.3|1002.2|997.2|1002.4|997.4|1002.2|997.2|4
1632320160000|2021-09-22 14:16:00|1002.3|997.3|1002.4|997.4|1002.7|997.7|1002.3|997.3|12
1632320170000|2021-09-22 14:16:10|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|8
1632320180000|2021-09-22 14:16:20|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|2
1632320190000|2021-09-22 14:16:30|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1632320200000|2021-09-22 14:16:40|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.4|996.4|9
1632320210000|2021-09-22 14:16:50|1001.6|996.6|1001.1|996.1|1001.8|996.8|1001|996|17
1632320220000|2021-09-22 14:17:00|1001.2|996.2|1000.3|995.3|1001.5|996.5|1000.3|995.3|13
1632320230000|2021-09-22 14:17:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|5
1632320240000|2021-09-22 14:17:20|1000.5|995.5|1000.7|995.7|1000.9|995.9|1000.5|995.5|9
1632320250000|2021-09-22 14:17:30|1000.8|995.8|1001|996|1001.1|996.1|1000.8|995.8|10
1632320260000|2021-09-22 14:17:40|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.5|995.5|10
1632320270000|2021-09-22 14:17:50|1000.5|995.5|1000.1|995.1|1000.5|995.5|1000|995|6
1632320280000|2021-09-22 14:18:00|999.9|994.9|999.8|994.8|1000.2|995.2|999.6|994.6|15
1632320290000|2021-09-22 14:18:10|999.6|994.6|999.9|994.9|1000|995|999.6|994.6|8
1632320300000|2021-09-22 14:18:20|1000|995|999.9|994.9|1000|995|999.9|994.9|8
1632320310000|2021-09-22 14:18:30|999.8|994.8|999.9|994.9|1000.2|995.2|999.8|994.8|10
1632320320000|2021-09-22 14:18:40|1000.1|995.1|999.9|994.9|1000.1|995.1|999.8|994.8|4
1632320330000|2021-09-22 14:18:50|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|5
1632320340000|2021-09-22 14:19:00|999.9|994.9|999.9|994.9|999.9|994.9|999.7|994.7|14
1632320350000|2021-09-22 14:19:10|1000|995|1000.4|995.4|1000.4|995.4|1000|995|3
1632320360000|2021-09-22 14:19:20|1000.3|995.3|1000.2|995.2|1000.4|995.4|1000.1|995.1|6
1632320370000|2021-09-22 14:19:30|1000.1|995.1|1000.2|995.2|1000.3|995.3|1000.1|995.1|4
1632320380000|2021-09-22 14:19:40|1000.3|995.3|999.5|994.5|1000.3|995.3|999.5|994.5|9
1632320390000|2021-09-22 14:19:50|999.6|994.6|999.9|994.9|999.9|994.9|999.5|994.5|5
1632320400000|2021-09-22 14:20:00|1000|995|1000.4|995.4|1000.4|995.4|1000|995|9
1632320410000|2021-09-22 14:20:10|1000.3|995.3|1000.1|995.1|1000.4|995.4|1000.1|995.1|3
1632320420000|2021-09-22 14:20:20|1000|995|1000|995|1000.1|995.1|1000|995|3
1632320430000|2021-09-22 14:20:30|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000|995|5
1632320440000|2021-09-22 14:20:40|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.2|995.2|3
1632320450000|2021-09-22 14:20:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632320460000|2021-09-22 14:21:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1632320470000|2021-09-22 14:21:10|1000.6|995.6|1000.8|995.8|1000.8|995.8|1000.6|995.6|5
1632320480000|2021-09-22 14:21:20|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.6|995.6|6
1632320490000|2021-09-22 14:21:30|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632320500000|2021-09-22 14:21:40|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632320510000|2021-09-22 14:21:50|1000.8|995.8|1000.5|995.5|1000.8|995.8|1000.5|995.5|5
1632320520000|2021-09-22 14:22:00|1000.6|995.6|1000.4|995.4|1000.6|995.6|1000.4|995.4|3
1632320530000|2021-09-22 14:22:10|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.6|995.6|8
1632320540000|2021-09-22 14:22:20|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.4|995.4|11
1632320550000|2021-09-22 14:22:30|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.5|995.5|7
1632320560000|2021-09-22 14:22:40|1000.6|995.6|999.8|994.8|1000.6|995.6|999.8|994.8|6
1632320570000|2021-09-22 14:22:50|999.6|994.6|999.8|994.8|999.9|994.9|999.6|994.6|5
1632320580000|2021-09-22 14:23:00|999.9|994.9|1000|995|1000|995|999.8|994.8|10
1632320590000|2021-09-22 14:23:10|1000.1|995.1|1000.4|995.4|1000.6|995.6|1000.1|995.1|9
1632320600000|2021-09-22 14:23:20|1000.5|995.5|1000|995|1000.5|995.5|1000|995|13
1632320610000|2021-09-22 14:23:30|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|9
1632320620000|2021-09-22 14:23:40|1000|995|1000.1|995.1|1000.2|995.2|1000|995|8
1632320630000|2021-09-22 14:23:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632320640000|2021-09-22 14:24:00|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.2|995.2|9
1632320650000|2021-09-22 14:24:10|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.3|995.3|6
1632320660000|2021-09-22 14:24:20|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|3
1632320670000|2021-09-22 14:24:30|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|8
1632320680000|2021-09-22 14:24:40|1000.9|995.9|1001.4|996.4|1001.4|996.4|1000.9|995.9|5
1632320690000|2021-09-22 14:24:50|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.1|996.1|3
1632320700000|2021-09-22 14:25:00|1001.3|996.3|1001.9|996.9|1001.9|996.9|1001.3|996.3|6
1632320710000|2021-09-22 14:25:10|1001.8|996.8|1002|997|1002.2|997.2|1001.8|996.8|9
1632320720000|2021-09-22 14:25:20|1002.1|997.1|1002.2|997.2|1002.3|997.3|1002.1|997.1|5
1632320730000|2021-09-22 14:25:30|1002.1|997.1|1002|997|1002.2|997.2|1001.9|996.9|9
1632320740000|2021-09-22 14:25:40|1001.9|996.9|1002|997|1002.1|997.1|1001.8|996.8|15
1632320750000|2021-09-22 14:25:50|1002.1|997.1|1002.5|997.5|1002.5|997.5|1002.1|997.1|5
1632320760000|2021-09-22 14:26:00|1002.6|997.6|1000.8|995.8|1002.9|997.9|1000.8|995.8|15
1632320770000|2021-09-22 14:26:10|1000.9|995.9|1001|996|1001|996|1000.8|995.8|4
1632320780000|2021-09-22 14:26:20|1000.7|995.7|1001.1|996.1|1001.1|996.1|1000.7|995.7|9
1632320790000|2021-09-22 14:26:30|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1632320800000|2021-09-22 14:26:40|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|4
1632320810000|2021-09-22 14:26:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632320820000|2021-09-22 14:27:00|1001.4|996.4|1001.5|996.5|1001.7|996.7|1001.4|996.4|11
1632320830000|2021-09-22 14:27:10|1001.6|996.6|1002|997|1002|997|1001.6|996.6|3
1632320840000|2021-09-22 14:27:20|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|3
1632320850000|2021-09-22 14:27:30|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.1|997.1|11
1632320880000|2021-09-22 14:28:00|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.3|997.3|5
1632320890000|2021-09-22 14:28:10|1002.1|997.1|1001.7|996.7|1002.1|997.1|1001.5|996.5|7
1632320900000|2021-09-22 14:28:20|1001.9|996.9|1002.3|997.3|1002.3|997.3|1001.8|996.8|4
1632320910000|2021-09-22 14:28:30|1002.4|997.4|1002.5|997.5|1002.6|997.6|1002.4|997.4|3
1632320920000|2021-09-22 14:28:40|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.6|997.6|5
1632320930000|2021-09-22 14:28:50|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.6|997.6|15
1632320940000|2021-09-22 14:29:00|1002.8|997.8|1003.3|998.3|1003.3|998.3|1002.8|997.8|5
1632320950000|2021-09-22 14:29:10|1003.1|998.1|1003|998|1003.1|998.1|1002.8|997.8|12
1632320960000|2021-09-22 14:29:20|1003.1|998.1|1003|998|1003.2|998.2|1003|998|10
1632320970000|2021-09-22 14:29:30|1003.1|998.1|1002.9|997.9|1003.2|998.2|1002.9|997.9|5
1632320980000|2021-09-22 14:29:40|1002.7|997.7|1002.4|997.4|1002.7|997.7|1002.4|997.4|8
1632320990000|2021-09-22 14:29:50|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.3|997.3|14
1632321000000|2021-09-22 14:30:00|1002.1|997.1|1002.8|997.8|1002.9|997.9|1002|997|27
1632321010000|2021-09-22 14:30:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|5
1632321020000|2021-09-22 14:30:20|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.3|998.3|3
1632321030000|2021-09-22 14:30:30|1003.4|998.4|1003.6|998.6|1003.7|998.7|1003.4|998.4|6
1632321040000|2021-09-22 14:30:40|1003.7|998.7|1003.9|998.9|1003.9|998.9|1003.7|998.7|3
1632321060000|2021-09-22 14:31:00|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632321070000|2021-09-22 14:31:10|1003.4|998.4|1003.8|998.8|1003.8|998.8|1003.2|998.2|10
1632321080000|2021-09-22 14:31:20|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.8|998.8|5
1632321090000|2021-09-22 14:31:30|1004|999|1005.2|1000.2|1005.2|1000.2|1004|999|9
1632321100000|2021-09-22 14:31:40|1005.4|1000.4|1004.7|999.7|1005.4|1000.4|1004.7|999.7|5
1632321120000|2021-09-22 14:32:00|1004.9|999.9|1005|1000|1005.3|1000.3|1004.9|999.9|11
1632321130000|2021-09-22 14:32:10|1005.1|1000.1|1004.7|999.7|1005.1|1000.1|1004.7|999.7|9
1632321140000|2021-09-22 14:32:20|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|10
1632321150000|2021-09-22 14:32:30|1004.6|999.6|1004.7|999.7|1004.7|999.7|1004.5|999.5|10
1632321160000|2021-09-22 14:32:40|1004.8|999.8|1005|1000|1005.1|1000.1|1004.8|999.8|4
1632321170000|2021-09-22 14:32:50|1004.9|999.9|1004.6|999.6|1004.9|999.9|1004.6|999.6|2
1632321180000|2021-09-22 14:33:00|1004.4|999.4|1004|999|1004.5|999.5|1003.8|998.8|20
1632321190000|2021-09-22 14:33:10|1004.1|999.1|1004.4|999.4|1004.4|999.4|1004|999|7
1632321200000|2021-09-22 14:33:20|1004.3|999.3|1004.1|999.1|1004.3|999.3|1004|999|3
1632321220000|2021-09-22 14:33:40|1004.2|999.2|1004.4|999.4|1004.5|999.5|1004.2|999.2|14
1632321230000|2021-09-22 14:33:50|1004.3|999.3|1004.3|999.3|1004.4|999.4|1004.3|999.3|3
1632321240000|2021-09-22 14:34:00|1004.4|999.4|1004.6|999.6|1004.7|999.7|1004.4|999.4|6
1632321260000|2021-09-22 14:34:20|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|4
1632321270000|2021-09-22 14:34:30|1004.4|999.4|1004.4|999.4|1004.5|999.5|1004.2|999.2|7
1632321280000|2021-09-22 14:34:40|1004.1|999.1|1003.9|998.9|1004.1|999.1|1003.9|998.9|2
1632321290000|2021-09-22 14:34:50|1004|999|1004|999|1004|999|1003.9|998.9|3
1632321300000|2021-09-22 14:35:00|1004.2|999.2|1004.3|999.3|1004.3|999.3|1004.2|999.2|2
1632321310000|2021-09-22 14:35:10|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.1|999.1|3
1632321320000|2021-09-22 14:35:20|1003.9|998.9|1003.7|998.7|1003.9|998.9|1003.7|998.7|3
1632321330000|2021-09-22 14:35:30|1003.8|998.8|1003.6|998.6|1003.8|998.8|1003.5|998.5|3
1632321340000|2021-09-22 14:35:40|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1632321360000|2021-09-22 14:36:00|1003.8|998.8|1004|999|1004|999|1003.8|998.8|6
1632321390000|2021-09-22 14:36:30|1004.1|999.1|1004.2|999.2|1004.3|999.3|1004.1|999.1|5
1632321400000|2021-09-22 14:36:40|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|4
1632321410000|2021-09-22 14:36:50|1004.4|999.4|1004.6|999.6|1004.6|999.6|1004.3|999.3|7
1632321420000|2021-09-22 14:37:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|4
1632321430000|2021-09-22 14:37:10|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|13
1632321440000|2021-09-22 14:37:20|1005.5|1000.5|1005.4|1000.4|1005.5|1000.5|1005.3|1000.3|8
1632321450000|2021-09-22 14:37:30|1005.3|1000.3|1005.4|1000.4|1005.5|1000.5|1005.3|1000.3|12
1632321460000|2021-09-22 14:37:40|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632321470000|2021-09-22 14:37:50|1005.4|1000.4|1006|1001|1006.1|1001.1|1005.4|1000.4|6
1632321480000|2021-09-22 14:38:00|1006.1|1001.1|1006|1001|1006.1|1001.1|1005.6|1000.6|17
1632321490000|2021-09-22 14:38:10|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|3
1632321500000|2021-09-22 14:38:20|1005.5|1000.5|1005.7|1000.7|1005.7|1000.7|1005.5|1000.5|4
1632321510000|2021-09-22 14:38:30|1005.8|1000.8|1006|1001|1006|1001|1005.8|1000.8|6
1632321520000|2021-09-22 14:38:40|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|2
1632321530000|2021-09-22 14:38:50|1005.8|1000.8|1005.5|1000.5|1005.9|1000.9|1005.4|1000.4|11
1632321540000|2021-09-22 14:39:00|1005.6|1000.6|1005.9|1000.9|1005.9|1000.9|1005.6|1000.6|6
1632321550000|2021-09-22 14:39:10|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.7|1000.7|16
1632321560000|2021-09-22 14:39:20|1005.7|1000.7|1007.3|1002.3|1007.6|1002.6|1005.7|1000.7|7
1632321570000|2021-09-22 14:39:30|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.3|1002.3|5
1632321580000|2021-09-22 14:39:40|1007.6|1002.6|1007.4|1002.4|1007.7|1002.7|1007.2|1002.2|11
1632321590000|2021-09-22 14:39:50|1007.3|1002.3|1006.7|1001.7|1007.3|1002.3|1006.6|1001.6|14
1632321600000|2021-09-22 14:40:00|1006.6|1001.6|1007.5|1002.5|1007.7|1002.7|1006.6|1001.6|13
1632321610000|2021-09-22 14:40:10|1007.7|1002.7|1007.3|1002.3|1007.8|1002.8|1007.2|1002.2|13
1632321620000|2021-09-22 14:40:20|1007.4|1002.4|1007.2|1002.2|1007.4|1002.4|1007.2|1002.2|3
1632321630000|2021-09-22 14:40:30|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632321640000|2021-09-22 14:40:40|1007.2|1002.2|1006.6|1001.6|1007.3|1002.3|1006.5|1001.5|19
1632321650000|2021-09-22 14:40:50|1006.7|1001.7|1007.1|1002.1|1007.2|1002.2|1006.6|1001.6|9
1632321660000|2021-09-22 14:41:00|1007.2|1002.2|1006.6|1001.6|1007.4|1002.4|1006.5|1001.5|16
1632321670000|2021-09-22 14:41:10|1006.7|1001.7|1006.6|1001.6|1006.8|1001.8|1006.5|1001.5|7
1632321680000|2021-09-22 14:41:20|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1
1632321690000|2021-09-22 14:41:30|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632321700000|2021-09-22 14:41:40|1007|1002|1007.3|1002.3|1007.4|1002.4|1006.8|1001.8|14
1632321710000|2021-09-22 14:41:50|1007.4|1002.4|1007.2|1002.2|1007.6|1002.6|1007.2|1002.2|8
1632321720000|2021-09-22 14:42:00|1007|1002|1007.3|1002.3|1007.5|1002.5|1007|1002|12
1632321730000|2021-09-22 14:42:10|1007|1002|1006.6|1001.6|1007.1|1002.1|1006.6|1001.6|5
1632321740000|2021-09-22 14:42:20|1006.7|1001.7|1006.3|1001.3|1006.7|1001.7|1006.2|1001.2|6
1632321750000|2021-09-22 14:42:30|1006.4|1001.4|1006.4|1001.4|1006.5|1001.5|1006.3|1001.3|6
1632321760000|2021-09-22 14:42:40|1006.5|1001.5|1006.6|1001.6|1006.6|1001.6|1006.5|1001.5|2
1632321770000|2021-09-22 14:42:50|1006.2|1001.2|1005.8|1000.8|1006.2|1001.2|1005.8|1000.8|12
1632321780000|2021-09-22 14:43:00|1005.7|1000.7|1006.2|1001.2|1006.2|1001.2|1005.7|1000.7|12
1632321790000|2021-09-22 14:43:10|1006.3|1001.3|1006.5|1001.5|1006.5|1001.5|1006.1|1001.1|15
1632321800000|2021-09-22 14:43:20|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.1|1001.1|9
1632321810000|2021-09-22 14:43:30|1006.3|1001.3|1005.8|1000.8|1006.3|1001.3|1005.8|1000.8|14
1632321820000|2021-09-22 14:43:40|1005.9|1000.9|1006.2|1001.2|1006.2|1001.2|1005.8|1000.8|7
1632321830000|2021-09-22 14:43:50|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1006.1|1001.1|14
1632321840000|2021-09-22 14:44:00|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.3|1001.3|5
1632321850000|2021-09-22 14:44:10|1006.5|1001.5|1006.3|1001.3|1006.5|1001.5|1006.2|1001.2|4
1632321860000|2021-09-22 14:44:20|1006.4|1001.4|1006.3|1001.3|1006.5|1001.5|1006.3|1001.3|11
1632321870000|2021-09-22 14:44:30|1006.4|1001.4|1006.3|1001.3|1006.5|1001.5|1006.2|1001.2|8
1632321880000|2021-09-22 14:44:40|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|2
1632321890000|2021-09-22 14:44:50|1006.2|1001.2|1005.8|1000.8|1006.3|1001.3|1005.8|1000.8|9
1632321900000|2021-09-22 14:45:00|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|8
1632321910000|2021-09-22 14:45:10|1005.9|1000.9|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|4
1632321920000|2021-09-22 14:45:20|1005.9|1000.9|1005.8|1000.8|1005.9|1000.9|1005.7|1000.7|4
1632321930000|2021-09-22 14:45:30|1005.7|1000.7|1005.8|1000.8|1006|1001|1005.7|1000.7|19
1632321940000|2021-09-22 14:45:40|1005.9|1000.9|1005.8|1000.8|1005.9|1000.9|1005.7|1000.7|16
1632321950000|2021-09-22 14:45:50|1005.7|1000.7|1005.9|1000.9|1006|1001|1005.7|1000.7|7
1632321960000|2021-09-22 14:46:00|1005.8|1000.8|1005.9|1000.9|1006|1001|1005.8|1000.8|14
1632321970000|2021-09-22 14:46:10|1006|1001|1005.7|1000.7|1006|1001|1005.7|1000.7|7
1632321980000|2021-09-22 14:46:20|1005.8|1000.8|1006.1|1001.1|1006.1|1001.1|1005.8|1000.8|10
1632321990000|2021-09-22 14:46:30|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|8
1632322000000|2021-09-22 14:46:40|1006.4|1001.4|1005.9|1000.9|1006.6|1001.6|1005.9|1000.9|12
1632322010000|2021-09-22 14:46:50|1005.7|1000.7|1005.9|1000.9|1005.9|1000.9|1005.7|1000.7|3
1632322020000|2021-09-22 14:47:00|1006|1001|1005.9|1000.9|1006.1|1001.1|1005.9|1000.9|13
1632322030000|2021-09-22 14:47:10|1006.1|1001.1|1005.8|1000.8|1006.1|1001.1|1005.8|1000.8|8
1632322040000|2021-09-22 14:47:20|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.7|1000.7|9
1632322050000|2021-09-22 14:47:30|1005.8|1000.8|1005.9|1000.9|1006|1001|1005.8|1000.8|7
1632322060000|2021-09-22 14:47:40|1006|1001|1006|1001|1006|1001|1005.8|1000.8|6
1632322070000|2021-09-22 14:47:50|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|8
1632322080000|2021-09-22 14:48:00|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632322090000|2021-09-22 14:48:10|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|3
1632322100000|2021-09-22 14:48:20|1005.9|1000.9|1005.7|1000.7|1005.9|1000.9|1005.6|1000.6|8
1632322110000|2021-09-22 14:48:30|1005.6|1000.6|1005.6|1000.6|1005.9|1000.9|1005.6|1000.6|9
1632322120000|2021-09-22 14:48:40|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|3
1632322130000|2021-09-22 14:48:50|1005.6|1000.6|1005.7|1000.7|1005.8|1000.8|1005.6|1000.6|4
1632322140000|2021-09-22 14:49:00|1005.8|1000.8|1006.5|1001.5|1006.5|1001.5|1005.8|1000.8|14
1632322150000|2021-09-22 14:49:10|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.4|1001.4|3
1632322160000|2021-09-22 14:49:20|1006.6|1001.6|1006.2|1001.2|1006.6|1001.6|1006.2|1001.2|4
1632322170000|2021-09-22 14:49:30|1006.1|1001.1|1006.3|1001.3|1006.3|1001.3|1006|1001|11
1632322180000|2021-09-22 14:49:40|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.1|1001.1|7
1632322190000|2021-09-22 14:49:50|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1632322200000|2021-09-22 14:50:00|1006.4|1001.4|1006.6|1001.6|1006.7|1001.7|1006.4|1001.4|4
1632322210000|2021-09-22 14:50:10|1006.7|1001.7|1006.8|1001.8|1006.8|1001.8|1006.7|1001.7|2
1632322220000|2021-09-22 14:50:20|1006.7|1001.7|1007.1|1002.1|1007.1|1002.1|1006.7|1001.7|7
1632322250000|2021-09-22 14:50:50|1007.2|1002.2|1007.9|1002.9|1007.9|1002.9|1007.2|1002.2|5
1632322260000|2021-09-22 14:51:00|1008|1003|1008.1|1003.1|1008.1|1003.1|1008|1003|2
1632322270000|2021-09-22 14:51:10|1008.3|1003.3|1007.9|1002.9|1008.3|1003.3|1007.8|1002.8|10
1632322280000|2021-09-22 14:51:20|1008|1003|1007.5|1002.5|1008|1003|1007.4|1002.4|8
1632322290000|2021-09-22 14:51:30|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|10
1632322300000|2021-09-22 14:51:40|1007.4|1002.4|1007.5|1002.5|1007.6|1002.6|1007.3|1002.3|18
1632322310000|2021-09-22 14:51:50|1007.4|1002.4|1007.5|1002.5|1007.7|1002.7|1007.4|1002.4|7
1632322320000|2021-09-22 14:52:00|1007.2|1002.2|1007.1|1002.1|1007.3|1002.3|1006.7|1001.7|7
1632322330000|2021-09-22 14:52:10|1007.2|1002.2|1007.4|1002.4|1007.5|1002.5|1007.2|1002.2|11
1632322340000|2021-09-22 14:52:20|1007.3|1002.3|1007.5|1002.5|1007.5|1002.5|1007.3|1002.3|9
1632322350000|2021-09-22 14:52:30|1007.6|1002.6|1007.1|1002.1|1007.7|1002.7|1007.1|1002.1|6
1632322360000|2021-09-22 14:52:40|1007.2|1002.2|1006.9|1001.9|1007.2|1002.2|1006.9|1001.9|3
1632322370000|2021-09-22 14:52:50|1006.8|1001.8|1006.4|1001.4|1006.9|1001.9|1006.3|1001.3|16
1632322380000|2021-09-22 14:53:00|1006.7|1001.7|1006.5|1001.5|1006.7|1001.7|1006.5|1001.5|3
1632322390000|2021-09-22 14:53:10|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.5|1001.5|2
1632322400000|2021-09-22 14:53:20|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|4
1632322410000|2021-09-22 14:53:30|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|4
1632322420000|2021-09-22 14:53:40|1007|1002|1007.6|1002.6|1007.6|1002.6|1007|1002|12
1632322430000|2021-09-22 14:53:50|1007.5|1002.5|1007.5|1002.5|1007.6|1002.6|1007.5|1002.5|3
1632322440000|2021-09-22 14:54:00|1007.6|1002.6|1007.9|1002.9|1007.9|1002.9|1007.6|1002.6|3
1632322450000|2021-09-22 14:54:10|1007.8|1002.8|1007.5|1002.5|1007.9|1002.9|1007.2|1002.2|18
1632322460000|2021-09-22 14:54:20|1007.6|1002.6|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|2
1632322470000|2021-09-22 14:54:30|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|2
1632322480000|2021-09-22 14:54:40|1007.6|1002.6|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|2
1632322500000|2021-09-22 14:55:00|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|2
1632322510000|2021-09-22 14:55:10|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1
1632322520000|2021-09-22 14:55:20|1007.5|1002.5|1006.8|1001.8|1007.6|1002.6|1006.8|1001.8|9
1632322530000|2021-09-22 14:55:30|1006.5|1001.5|1006.7|1001.7|1006.7|1001.7|1006.4|1001.4|8
1632322540000|2021-09-22 14:55:40|1006.8|1001.8|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|17
1632322550000|2021-09-22 14:55:50|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.8|1001.8|11
1632322560000|2021-09-22 14:56:00|1006.7|1001.7|1007.3|1002.3|1007.3|1002.3|1006.7|1001.7|13
1632322570000|2021-09-22 14:56:10|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1
1632322580000|2021-09-22 14:56:20|1007.3|1002.3|1007.4|1002.4|1007.4|1002.4|1007.2|1002.2|6
1632322590000|2021-09-22 14:56:30|1007.6|1002.6|1007.9|1002.9|1007.9|1002.9|1007.6|1002.6|10
1632322600000|2021-09-22 14:56:40|1007.8|1002.8|1007.3|1002.3|1007.9|1002.9|1007.3|1002.3|4
1632322610000|2021-09-22 14:56:50|1007.4|1002.4|1008|1003|1008|1003|1007.4|1002.4|7
1632322620000|2021-09-22 14:57:00|1007.9|1002.9|1008.1|1003.1|1008.2|1003.2|1007.9|1002.9|10
1632322630000|2021-09-22 14:57:10|1008.2|1003.2|1008.1|1003.1|1008.2|1003.2|1008.1|1003.1|2
1632322640000|2021-09-22 14:57:20|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1
1632322650000|2021-09-22 14:57:30|1008|1003|1008.2|1003.2|1008.2|1003.2|1008|1003|3
1632322660000|2021-09-22 14:57:40|1008.5|1003.5|1008.2|1003.2|1008.5|1003.5|1008|1003|4
1632322670000|2021-09-22 14:57:50|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1
1632322680000|2021-09-22 14:58:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|7
1632322690000|2021-09-22 14:58:10|1008.4|1003.4|1007.9|1002.9|1008.4|1003.4|1007.8|1002.8|12
1632322700000|2021-09-22 14:58:20|1008|1003|1008|1003|1008.1|1003.1|1007.9|1002.9|7
1632322710000|2021-09-22 14:58:30|1007.3|1002.3|1007.4|1002.4|1007.5|1002.5|1007.3|1002.3|6
1632322720000|2021-09-22 14:58:40|1007.5|1002.5|1007.7|1002.7|1007.7|1002.7|1007.4|1002.4|13
1632322730000|2021-09-22 14:58:50|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.3|1002.3|9
1632322740000|2021-09-22 14:59:00|1007.5|1002.5|1007.8|1002.8|1007.9|1002.9|1007.5|1002.5|12
1632322750000|2021-09-22 14:59:10|1007.7|1002.7|1008|1003|1008|1003|1007.7|1002.7|8
1632322760000|2021-09-22 14:59:20|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|4
1632322770000|2021-09-22 14:59:30|1007.8|1002.8|1007.6|1002.6|1007.9|1002.9|1007.6|1002.6|6
1632322780000|2021-09-22 14:59:40|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|7
1632322790000|2021-09-22 14:59:50|1007.8|1002.8|1007.7|1002.7|1007.9|1002.9|1007.7|1002.7|4
1632322800000|2021-09-22 15:00:00|1007.8|1002.8|1008.2|1003.2|1008.2|1003.2|1007.7|1002.7|11
1632322810000|2021-09-22 15:00:10|1008.5|1003.5|1008.4|1003.4|1008.5|1003.5|1008.1|1003.1|7
1632322820000|2021-09-22 15:00:20|1008.5|1003.5|1008.4|1003.4|1008.5|1003.5|1008.3|1003.3|3
1632322830000|2021-09-22 15:00:30|1008.3|1003.3|1008.3|1003.3|1008.4|1003.4|1008.3|1003.3|9
1632322840000|2021-09-22 15:00:40|1008.4|1003.4|1008.2|1003.2|1008.4|1003.4|1008.1|1003.1|13
1632322850000|2021-09-22 15:00:50|1008.3|1003.3|1008.2|1003.2|1008.3|1003.3|1008|1003|10
1632322860000|2021-09-22 15:01:00|1008.3|1003.3|1008.5|1003.5|1008.5|1003.5|1008.3|1003.3|11
1632322870000|2021-09-22 15:01:10|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|3
1632322880000|2021-09-22 15:01:20|1008.4|1003.4|1009.6|1004.6|1009.6|1004.6|1008.4|1003.4|14
1632322890000|2021-09-22 15:01:30|1009.4|1004.4|1009.4|1004.4|1009.9|1004.9|1009.4|1004.4|7
1632322900000|2021-09-22 15:01:40|1008.6|1003.6|1008.7|1003.7|1008.8|1003.8|1008.6|1003.6|6
1632322910000|2021-09-22 15:01:50|1008.6|1003.6|1008.2|1003.2|1008.6|1003.6|1008.2|1003.2|9
1632322920000|2021-09-22 15:02:00|1008.3|1003.3|1008.2|1003.2|1008.5|1003.5|1007.8|1002.8|11
1632322930000|2021-09-22 15:02:10|1008.1|1003.1|1008.4|1003.4|1008.4|1003.4|1007.9|1002.9|8
1632322940000|2021-09-22 15:02:20|1008.5|1003.5|1008.7|1003.7|1009.1|1004.1|1008.5|1003.5|9
1632322950000|2021-09-22 15:02:30|1008.8|1003.8|1009.1|1004.1|1009.1|1004.1|1008.7|1003.7|11
1632322960000|2021-09-22 15:02:40|1009.2|1004.2|1009.3|1004.3|1009.4|1004.4|1009.2|1004.2|10
1632322970000|2021-09-22 15:02:50|1009.4|1004.4|1009.5|1004.5|1009.9|1004.9|1009.4|1004.4|9
1632322980000|2021-09-22 15:03:00|1009.4|1004.4|1009.7|1004.7|1009.7|1004.7|1009.4|1004.4|8
1632322990000|2021-09-22 15:03:10|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|3
1632323020000|2021-09-22 15:03:40|1009.3|1004.3|1009.4|1004.4|1009.5|1004.5|1009.3|1004.3|4
1632323030000|2021-09-22 15:03:50|1009.5|1004.5|1009.7|1004.7|1009.7|1004.7|1009.5|1004.5|3
1632323040000|2021-09-22 15:04:00|1009.9|1004.9|1010|1005|1010.1|1005.1|1009.9|1004.9|5
1632323050000|2021-09-22 15:04:10|1009.7|1004.7|1009.9|1004.9|1009.9|1004.9|1009.7|1004.7|3
1632323060000|2021-09-22 15:04:20|1010|1005|1010.2|1005.2|1010.3|1005.3|1010|1005|4
1632323070000|2021-09-22 15:04:30|1010.3|1005.3|1010.1|1005.1|1010.4|1005.4|1010.1|1005.1|5
1632323080000|2021-09-22 15:04:40|1010.2|1005.2|1010.4|1005.4|1010.4|1005.4|1010.2|1005.2|3
1632323090000|2021-09-22 15:04:50|1010.8|1005.8|1010.7|1005.7|1011.2|1006.2|1010.6|1005.6|8
1632323100000|2021-09-22 15:05:00|1010.5|1005.5|1010.3|1005.3|1010.5|1005.5|1010.2|1005.2|7
1632323110000|2021-09-22 15:05:10|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1010.2|1005.2|8
1632323120000|2021-09-22 15:05:20|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|2
1632323130000|2021-09-22 15:05:30|1010.6|1005.6|1010.3|1005.3|1010.7|1005.7|1010.3|1005.3|5
1632323140000|2021-09-22 15:05:40|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1009.9|1004.9|6
1632323150000|2021-09-22 15:05:50|1010.2|1005.2|1009.3|1004.3|1010.2|1005.2|1009.3|1004.3|6
1632323160000|2021-09-22 15:06:00|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1009.2|1004.2|8
1632323170000|2021-09-22 15:06:10|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1632323180000|2021-09-22 15:06:20|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|4
1632323190000|2021-09-22 15:06:30|1009.4|1004.4|1009.6|1004.6|1009.6|1004.6|1009.4|1004.4|3
1632323200000|2021-09-22 15:06:40|1009.7|1004.7|1010|1005|1010|1005|1009.7|1004.7|5
1632323210000|2021-09-22 15:06:50|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010|1005|3
1632323220000|2021-09-22 15:07:00|1010.2|1005.2|1010.4|1005.4|1010.5|1005.5|1010.2|1005.2|5
1632323230000|2021-09-22 15:07:10|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1632323240000|2021-09-22 15:07:20|1010.4|1005.4|1010.2|1005.2|1010.4|1005.4|1010.2|1005.2|2
1632323250000|2021-09-22 15:07:30|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1632323260000|2021-09-22 15:07:40|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1632323270000|2021-09-22 15:07:50|1010.3|1005.3|1009.9|1004.9|1010.3|1005.3|1009.9|1004.9|4
1632323280000|2021-09-22 15:08:00|1010|1005|1010.5|1005.5|1010.7|1005.7|1010|1005|10
1632323290000|2021-09-22 15:08:10|1010.8|1005.8|1011|1006|1011|1006|1010.8|1005.8|7
1632323300000|2021-09-22 15:08:20|1010.9|1005.9|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|10
1632323310000|2021-09-22 15:08:30|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|5
1632323320000|2021-09-22 15:08:40|1010.9|1005.9|1011.6|1006.6|1011.7|1006.7|1010.9|1005.9|17
1632323330000|2021-09-22 15:08:50|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|3
1632323340000|2021-09-22 15:09:00|1011|1006|1010.6|1005.6|1011|1006|1010.6|1005.6|5
1632323350000|2021-09-22 15:09:10|1010.7|1005.7|1009.8|1004.8|1010.8|1005.8|1009.7|1004.7|15
1632323360000|2021-09-22 15:09:20|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|2
1632323370000|2021-09-22 15:09:30|1009.6|1004.6|1009.8|1004.8|1009.8|1004.8|1009.5|1004.5|3
1632323380000|2021-09-22 15:09:40|1009.9|1004.9|1010.6|1005.6|1010.6|1005.6|1009.9|1004.9|6
1632323390000|2021-09-22 15:09:50|1010.8|1005.8|1011.2|1006.2|1011.2|1006.2|1010.8|1005.8|7
1632323400000|2021-09-22 15:10:00|1011.1|1006.1|1010.6|1005.6|1011.2|1006.2|1010.5|1005.5|11
1632323410000|2021-09-22 15:10:10|1010.4|1005.4|1009.7|1004.7|1010.4|1005.4|1009.7|1004.7|7
1632323420000|2021-09-22 15:10:20|1009.8|1004.8|1009.3|1004.3|1009.8|1004.8|1009.2|1004.2|5
1632323430000|2021-09-22 15:10:30|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1632323440000|2021-09-22 15:10:40|1009.4|1004.4|1008.9|1003.9|1009.4|1004.4|1008.9|1003.9|5
1632323450000|2021-09-22 15:10:50|1009|1004|1009.1|1004.1|1009.1|1004.1|1009|1004|2
1632323460000|2021-09-22 15:11:00|1009.2|1004.2|1009.4|1004.4|1009.4|1004.4|1009.2|1004.2|3
1632323470000|2021-09-22 15:11:10|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1632323480000|2021-09-22 15:11:20|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|3
1632323500000|2021-09-22 15:11:40|1009.2|1004.2|1009.2|1004.2|1009.3|1004.3|1009.1|1004.1|8
1632323510000|2021-09-22 15:11:50|1009|1004|1009|1004|1009|1004|1009|1004|1
1632323520000|2021-09-22 15:12:00|1009.1|1004.1|1009.2|1004.2|1009.2|1004.2|1008.9|1003.9|5
1632323530000|2021-09-22 15:12:10|1009.1|1004.1|1009.2|1004.2|1009.2|1004.2|1009|1004|4
1632323540000|2021-09-22 15:12:20|1009.1|1004.1|1009.4|1004.4|1009.4|1004.4|1009.1|1004.1|8
1632323550000|2021-09-22 15:12:30|1009.2|1004.2|1009|1004|1009.2|1004.2|1009|1004|3
1632323560000|2021-09-22 15:12:40|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|2
1632323570000|2021-09-22 15:12:50|1008.9|1003.9|1008.8|1003.8|1008.9|1003.9|1008.7|1003.7|6
1632323580000|2021-09-22 15:13:00|1009|1004|1008.7|1003.7|1009.1|1004.1|1008.6|1003.6|10
1632323590000|2021-09-22 15:13:10|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1632323600000|2021-09-22 15:13:20|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1
1632323610000|2021-09-22 15:13:30|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1632323620000|2021-09-22 15:13:40|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1
1632323630000|2021-09-22 15:13:50|1008.2|1003.2|1007.9|1002.9|1008.2|1003.2|1007.8|1002.8|8
1632323640000|2021-09-22 15:14:00|1008|1003|1007.9|1002.9|1008.1|1003.1|1007.9|1002.9|10
1632323650000|2021-09-22 15:14:10|1008|1003|1007.7|1002.7|1008|1003|1007.7|1002.7|4
1632323660000|2021-09-22 15:14:20|1007.4|1002.4|1007.6|1002.6|1007.6|1002.6|1007.4|1002.4|9
1632323670000|2021-09-22 15:14:30|1007.4|1002.4|1007.6|1002.6|1007.6|1002.6|1007.4|1002.4|5
1632323680000|2021-09-22 15:14:40|1007.5|1002.5|1007.9|1002.9|1008|1003|1007.5|1002.5|7
1632323690000|2021-09-22 15:14:50|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|4
1632323700000|2021-09-22 15:15:00|1008|1003|1008.3|1003.3|1008.4|1003.4|1007.9|1002.9|11
1632323710000|2021-09-22 15:15:10|1008.2|1003.2|1008.4|1003.4|1008.4|1003.4|1008.2|1003.2|3
1632323720000|2021-09-22 15:15:20|1008.3|1003.3|1008.3|1003.3|1008.4|1003.4|1008.2|1003.2|6
1632323730000|2021-09-22 15:15:30|1008.2|1003.2|1008.2|1003.2|1008.3|1003.3|1008.2|1003.2|3
1632323740000|2021-09-22 15:15:40|1008.3|1003.3|1008.2|1003.2|1008.4|1003.4|1008.2|1003.2|10
1632323750000|2021-09-22 15:15:50|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.2|1003.2|3
1632323760000|2021-09-22 15:16:00|1008.4|1003.4|1007.8|1002.8|1008.4|1003.4|1007.8|1002.8|8
1632323770000|2021-09-22 15:16:10|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|2
1632323780000|2021-09-22 15:16:20|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|5
1632323790000|2021-09-22 15:16:30|1008|1003|1007.8|1002.8|1008|1003|1007.8|1002.8|3
1632323800000|2021-09-22 15:16:40|1007.9|1002.9|1008.1|1003.1|1008.1|1003.1|1007.9|1002.9|3
1632323810000|2021-09-22 15:16:50|1008.2|1003.2|1008.3|1003.3|1008.3|1003.3|1008.2|1003.2|2
1632323820000|2021-09-22 15:17:00|1008.2|1003.2|1008.3|1003.3|1008.3|1003.3|1008.2|1003.2|2
1632323830000|2021-09-22 15:17:10|1008.2|1003.2|1008.2|1003.2|1008.3|1003.3|1008.2|1003.2|11
1632323840000|2021-09-22 15:17:20|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1
1632323850000|2021-09-22 15:17:30|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1
1632323860000|2021-09-22 15:17:40|1008.1|1003.1|1008.1|1003.1|1008.2|1003.2|1008.1|1003.1|3
1632323870000|2021-09-22 15:17:50|1008.2|1003.2|1008.1|1003.1|1008.2|1003.2|1008.1|1003.1|10
1632323880000|2021-09-22 15:18:00|1008|1003|1008.2|1003.2|1008.2|1003.2|1008|1003|3
1632323890000|2021-09-22 15:18:10|1008.1|1003.1|1008.1|1003.1|1008.2|1003.2|1008.1|1003.1|3
1632323900000|2021-09-22 15:18:20|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1
1632323910000|2021-09-22 15:18:30|1008.3|1003.3|1008.1|1003.1|1008.3|1003.3|1008.1|1003.1|4
1632323930000|2021-09-22 15:18:50|1007.9|1002.9|1008.1|1003.1|1008.1|1003.1|1007.8|1002.8|5
1632323940000|2021-09-22 15:19:00|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.1|1003.1|3
1632323950000|2021-09-22 15:19:10|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1
1632323960000|2021-09-22 15:19:20|1008.2|1003.2|1008.3|1003.3|1008.3|1003.3|1008.2|1003.2|14
1632323970000|2021-09-22 15:19:30|1008.2|1003.2|1008.2|1003.2|1008.3|1003.3|1008.1|1003.1|15
1632323980000|2021-09-22 15:19:40|1008.1|1003.1|1008.2|1003.2|1008.2|1003.2|1007.9|1002.9|8
1632323990000|2021-09-22 15:19:50|1008.3|1003.3|1008.3|1003.3|1008.4|1003.4|1008.2|1003.2|7
1632324000000|2021-09-22 15:20:00|1008.4|1003.4|1009.3|1004.3|1009.3|1004.3|1008.3|1003.3|11
1632324010000|2021-09-22 15:20:10|1009.2|1004.2|1009.4|1004.4|1009.4|1004.4|1009.2|1004.2|3
1632324020000|2021-09-22 15:20:20|1009.8|1004.8|1010.3|1005.3|1010.7|1005.7|1009.8|1004.8|9
1632324030000|2021-09-22 15:20:30|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|2
1632324040000|2021-09-22 15:20:40|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1632324050000|2021-09-22 15:20:50|1011|1006|1011.2|1006.2|1011.2|1006.2|1011|1006|3
1632324060000|2021-09-22 15:21:00|1011.4|1006.4|1011.4|1006.4|1011.9|1006.9|1011.4|1006.4|14
1632324070000|2021-09-22 15:21:10|1011.3|1006.3|1011.4|1006.4|1011.5|1006.5|1011.3|1006.3|8
1632324080000|2021-09-22 15:21:20|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|3
1632324090000|2021-09-22 15:21:30|1011.2|1006.2|1010.9|1005.9|1011.2|1006.2|1010.8|1005.8|4
1632324100000|2021-09-22 15:21:40|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.5|1005.5|3
1632324110000|2021-09-22 15:21:50|1010.7|1005.7|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|6
1632324120000|2021-09-22 15:22:00|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|3
1632324130000|2021-09-22 15:22:10|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|7
1632324140000|2021-09-22 15:22:20|1010.9|1005.9|1011.2|1006.2|1011.2|1006.2|1010.8|1005.8|4
1632324150000|2021-09-22 15:22:30|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|8
1632324160000|2021-09-22 15:22:40|1011.3|1006.3|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|5
1632324170000|2021-09-22 15:22:50|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|4
1632324180000|2021-09-22 15:23:00|1011.4|1006.4|1011.4|1006.4|1012.2|1007.2|1011.4|1006.4|11
1632324190000|2021-09-22 15:23:10|1011.5|1006.5|1012.1|1007.1|1012.2|1007.2|1011.5|1006.5|6
1632324200000|2021-09-22 15:23:20|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1011.8|1006.8|8
1632324210000|2021-09-22 15:23:30|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.1|1007.1|5
1632324220000|2021-09-22 15:23:40|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.3|1007.3|7
1632324230000|2021-09-22 15:23:50|1011.9|1006.9|1012.3|1007.3|1012.4|1007.4|1011.9|1006.9|7
1632324240000|2021-09-22 15:24:00|1012.4|1007.4|1012.8|1007.8|1012.8|1007.8|1012.4|1007.4|8
1632324250000|2021-09-22 15:24:10|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|3
1632324260000|2021-09-22 15:24:20|1013|1008|1013|1008|1013|1008|1013|1008|1
1632324270000|2021-09-22 15:24:30|1012.9|1007.9|1013|1008|1013|1008|1012.8|1007.8|6
1632324290000|2021-09-22 15:24:50|1013.1|1008.1|1013.2|1008.2|1013.3|1008.3|1013.1|1008.1|3
1632324300000|2021-09-22 15:25:00|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.2|1008.2|8
1632324310000|2021-09-22 15:25:10|1013.7|1008.7|1013.9|1008.9|1014.2|1009.2|1013.7|1008.7|24
1632324320000|2021-09-22 15:25:20|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|5
1632324330000|2021-09-22 15:25:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|15
1632324340000|2021-09-22 15:25:40|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|7
1632324350000|2021-09-22 15:25:50|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|4
1632324360000|2021-09-22 15:26:00|1013.9|1008.9|1014.1|1009.1|1014.1|1009.1|1013.9|1008.9|5
1632324370000|2021-09-22 15:26:10|1014|1009|1014|1009|1014.2|1009.2|1013.9|1008.9|11
1632324380000|2021-09-22 15:26:20|1013.9|1008.9|1013.7|1008.7|1014.2|1009.2|1013.6|1008.6|15
1632324390000|2021-09-22 15:26:30|1013.8|1008.8|1014.1|1009.1|1014.1|1009.1|1013.8|1008.8|4
1632324400000|2021-09-22 15:26:40|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1632324410000|2021-09-22 15:26:50|1014.1|1009.1|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|11
1632324420000|2021-09-22 15:27:00|1014.4|1009.4|1014.6|1009.6|1014.8|1009.8|1014.4|1009.4|6
1632324430000|2021-09-22 15:27:10|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014.3|1009.3|8
1632324440000|2021-09-22 15:27:20|1014.4|1009.4|1014.5|1009.5|1014.6|1009.6|1014.3|1009.3|9
1632324450000|2021-09-22 15:27:30|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|10
1632324460000|2021-09-22 15:27:40|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|4
1632324470000|2021-09-22 15:27:50|1014.4|1009.4|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|3
1632324480000|2021-09-22 15:28:00|1014|1009|1014|1009|1014.1|1009.1|1014|1009|7
1632324490000|2021-09-22 15:28:10|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.4|1008.4|4
1632324510000|2021-09-22 15:28:30|1013.5|1008.5|1013.2|1008.2|1013.6|1008.6|1013.1|1008.1|18
1632324520000|2021-09-22 15:28:40|1013.1|1008.1|1013|1008|1013.3|1008.3|1012.8|1007.8|10
1632324530000|2021-09-22 15:28:50|1012.9|1007.9|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|7
1632324540000|2021-09-22 15:29:00|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|3
1632324550000|2021-09-22 15:29:10|1012.7|1007.7|1012.2|1007.2|1012.7|1007.7|1012.1|1007.1|12
1632324560000|2021-09-22 15:29:20|1012.1|1007.1|1011.1|1006.1|1012.2|1007.2|1011|1006|13
1632324570000|2021-09-22 15:29:30|1011.2|1006.2|1011.7|1006.7|1011.7|1006.7|1011.1|1006.1|8
1632324580000|2021-09-22 15:29:40|1012|1007|1011.4|1006.4|1012|1007|1011.2|1006.2|6
1632324590000|2021-09-22 15:29:50|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|23
1632324600000|2021-09-22 15:30:00|1011.1|1006.1|1011.3|1006.3|1011.6|1006.6|1011.1|1006.1|12
1632324610000|2021-09-22 15:30:10|1011.4|1006.4|1011.1|1006.1|1011.4|1006.4|1011|1006|3
1632324620000|2021-09-22 15:30:20|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1632324630000|2021-09-22 15:30:30|1011|1006|1010.8|1005.8|1011|1006|1010.8|1005.8|13
1632324640000|2021-09-22 15:30:40|1011|1006|1010.8|1005.8|1011|1006|1010.8|1005.8|8
1632324650000|2021-09-22 15:30:50|1010.9|1005.9|1010.7|1005.7|1011|1006|1010.3|1005.3|16
1632324660000|2021-09-22 15:31:00|1010.8|1005.8|1010.6|1005.6|1011.2|1006.2|1010.6|1005.6|6
1632324670000|2021-09-22 15:31:10|1010.7|1005.7|1010.1|1005.1|1010.7|1005.7|1010.1|1005.1|3
1632324680000|2021-09-22 15:31:20|1010|1005|1009.9|1004.9|1010.1|1005.1|1009.9|1004.9|15
1632324690000|2021-09-22 15:31:30|1010|1005|1010.2|1005.2|1010.2|1005.2|1010|1005|9
1632324710000|2021-09-22 15:31:50|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.3|1005.3|7
1632324720000|2021-09-22 15:32:00|1010.5|1005.5|1009.9|1004.9|1010.6|1005.6|1009.9|1004.9|10
1632324730000|2021-09-22 15:32:10|1009.8|1004.8|1009.7|1004.7|1010|1005|1009.7|1004.7|12
1632324740000|2021-09-22 15:32:20|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1632324750000|2021-09-22 15:32:30|1009.9|1004.9|1010.1|1005.1|1010.1|1005.1|1009.9|1004.9|3
1632324760000|2021-09-22 15:32:40|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|3
1632324770000|2021-09-22 15:32:50|1010.3|1005.3|1009.5|1004.5|1010.3|1005.3|1009.5|1004.5|4
1632324780000|2021-09-22 15:33:00|1009.4|1004.4|1009.1|1004.1|1009.4|1004.4|1009|1004|4
1632324790000|2021-09-22 15:33:10|1009|1004|1009.1|1004.1|1009.1|1004.1|1009|1004|8
1632324800000|2021-09-22 15:33:20|1009|1004|1008.9|1003.9|1009|1004|1008.9|1003.9|6
1632324810000|2021-09-22 15:33:30|1009|1004|1008.9|1003.9|1009|1004|1008.9|1003.9|6
1632324830000|2021-09-22 15:33:50|1008.7|1003.7|1009|1004|1009|1004|1008.7|1003.7|4
1632324840000|2021-09-22 15:34:00|1008.9|1003.9|1009.6|1004.6|1009.6|1004.6|1008.9|1003.9|10
1632324850000|2021-09-22 15:34:10|1009.8|1004.8|1009.6|1004.6|1009.8|1004.8|1009.5|1004.5|5
1632324860000|2021-09-22 15:34:20|1009.1|1004.1|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|4
1632324870000|2021-09-22 15:34:30|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1632324880000|2021-09-22 15:34:40|1009.5|1004.5|1009.6|1004.6|1009.7|1004.7|1009.5|1004.5|4
1632324900000|2021-09-22 15:35:00|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1632324910000|2021-09-22 15:35:10|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|11
1632324920000|2021-09-22 15:35:20|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|2
1632324930000|2021-09-22 15:35:30|1009.6|1004.6|1009.8|1004.8|1009.8|1004.8|1009.6|1004.6|3
1632324940000|2021-09-22 15:35:40|1009.6|1004.6|1009.5|1004.5|1009.7|1004.7|1009.5|1004.5|6
1632324950000|2021-09-22 15:35:50|1009.6|1004.6|1009.7|1004.7|1009.8|1004.8|1009.6|1004.6|8
1632324960000|2021-09-22 15:36:00|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|12
1632324970000|2021-09-22 15:36:10|1009.8|1004.8|1010|1005|1010|1005|1009.8|1004.8|5
1632324980000|2021-09-22 15:36:20|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1632324990000|2021-09-22 15:36:30|1010|1005|1010.1|1005.1|1010.1|1005.1|1010|1005|2
1632325000000|2021-09-22 15:36:40|1009.7|1004.7|1009.6|1004.6|1009.8|1004.8|1009.6|1004.6|7
1632325010000|2021-09-22 15:36:50|1009.7|1004.7|1009.4|1004.4|1009.7|1004.7|1009.3|1004.3|8
1632325020000|2021-09-22 15:37:00|1009.3|1004.3|1009.3|1004.3|1009.6|1004.6|1009.3|1004.3|8
1632325030000|2021-09-22 15:37:10|1009.2|1004.2|1008.4|1003.4|1009.2|1004.2|1008.4|1003.4|16
1632325040000|2021-09-22 15:37:20|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.4|1002.4|4
1632325050000|2021-09-22 15:37:30|1007.7|1002.7|1007.4|1002.4|1007.9|1002.9|1007.4|1002.4|7
1632325060000|2021-09-22 15:37:40|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|4
1632325070000|2021-09-22 15:37:50|1007.5|1002.5|1007.7|1002.7|1007.7|1002.7|1007.5|1002.5|3
1632325080000|2021-09-22 15:38:00|1008.5|1003.5|1008.9|1003.9|1008.9|1003.9|1008.5|1003.5|6
1632325090000|2021-09-22 15:38:10|1008.7|1003.7|1008.6|1003.6|1008.8|1003.8|1008.6|1003.6|3
1632325100000|2021-09-22 15:38:20|1008.7|1003.7|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|10
1632325110000|2021-09-22 15:38:30|1008.4|1003.4|1008.7|1003.7|1008.7|1003.7|1008.4|1003.4|3
1632325120000|2021-09-22 15:38:40|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1632325130000|2021-09-22 15:38:50|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1
1632325140000|2021-09-22 15:39:00|1008.9|1003.9|1009.1|1004.1|1009.1|1004.1|1008.9|1003.9|3
1632325150000|2021-09-22 15:39:10|1009.2|1004.2|1009.5|1004.5|1009.5|1004.5|1009.2|1004.2|2
1632325160000|2021-09-22 15:39:20|1009.6|1004.6|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|2
1632325170000|2021-09-22 15:39:30|1009.4|1004.4|1009.8|1004.8|1009.8|1004.8|1009.4|1004.4|13
1632325180000|2021-09-22 15:39:40|1009.7|1004.7|1010.1|1005.1|1010.1|1005.1|1009.5|1004.5|5
1632325190000|2021-09-22 15:39:50|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1632325210000|2021-09-22 15:40:10|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|5
1632325220000|2021-09-22 15:40:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1632325230000|2021-09-22 15:40:30|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.2|1005.2|6
1632325240000|2021-09-22 15:40:40|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|10
1632325250000|2021-09-22 15:40:50|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1632325260000|2021-09-22 15:41:00|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|5
1632325270000|2021-09-22 15:41:10|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|2
1632325280000|2021-09-22 15:41:20|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|3
1632325290000|2021-09-22 15:41:30|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|4
1632325300000|2021-09-22 15:41:40|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.6|1005.6|6
1632325310000|2021-09-22 15:41:50|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.4|1005.4|8
1632325320000|2021-09-22 15:42:00|1010.6|1005.6|1010.8|1005.8|1010.8|1005.8|1010.5|1005.5|6
1632325330000|2021-09-22 15:42:10|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1632325340000|2021-09-22 15:42:20|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1632325360000|2021-09-22 15:42:40|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1632325370000|2021-09-22 15:42:50|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1632325380000|2021-09-22 15:43:00|1011.1|1006.1|1011|1006|1011.2|1006.2|1011|1006|4
1632325390000|2021-09-22 15:43:10|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|2
1632325410000|2021-09-22 15:43:30|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1632325420000|2021-09-22 15:43:40|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|7
1632325430000|2021-09-22 15:43:50|1011|1006|1011|1006|1011|1006|1011|1006|1
1632325440000|2021-09-22 15:44:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1632325450000|2021-09-22 15:44:10|1011|1006|1011|1006|1011.1|1006.1|1011|1006|3
1632325470000|2021-09-22 15:44:30|1011.1|1006.1|1010.2|1005.2|1011.1|1006.1|1010.1|1005.1|9
1632325480000|2021-09-22 15:44:40|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.3|1005.3|6
1632325490000|2021-09-22 15:44:50|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.2|1005.2|4
1632325500000|2021-09-22 15:45:00|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|8
1632325510000|2021-09-22 15:45:10|1010.7|1005.7|1010.7|1005.7|1010.9|1005.9|1010.7|1005.7|3
1632325520000|2021-09-22 15:45:20|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|6
1632325530000|2021-09-22 15:45:30|1010.8|1005.8|1011.1|1006.1|1011.1|1006.1|1010.8|1005.8|6
1632325540000|2021-09-22 15:45:40|1011|1006|1011|1006|1011|1006|1011|1006|1
1632325550000|2021-09-22 15:45:50|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|5
1632325580000|2021-09-22 15:46:20|1011.2|1006.2|1011.4|1006.4|1011.4|1006.4|1011.2|1006.2|9
1632325590000|2021-09-22 15:46:30|1011.7|1006.7|1011.9|1006.9|1012|1007|1011.7|1006.7|9
1632325600000|2021-09-22 15:46:40|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1632325610000|2021-09-22 15:46:50|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|4
1632325620000|2021-09-22 15:47:00|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.7|1006.7|7
1632325630000|2021-09-22 15:47:10|1011.4|1006.4|1011.1|1006.1|1011.4|1006.4|1011.1|1006.1|2
1632325640000|2021-09-22 15:47:20|1010.9|1005.9|1010.9|1005.9|1011.1|1006.1|1010.7|1005.7|7
1632325650000|2021-09-22 15:47:30|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011|1006|9
1632325660000|2021-09-22 15:47:40|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1632325670000|2021-09-22 15:47:50|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|5
1632325680000|2021-09-22 15:48:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|5
1632325690000|2021-09-22 15:48:10|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1011.1|1006.1|7
1632325700000|2021-09-22 15:48:20|1011.4|1006.4|1011.1|1006.1|1011.4|1006.4|1011.1|1006.1|2
1632325710000|2021-09-22 15:48:30|1011|1006|1011|1006|1011|1006|1011|1006|1
1632325730000|2021-09-22 15:48:50|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1011.1|1006.1|2
1632325740000|2021-09-22 15:49:00|1011.3|1006.3|1011.5|1006.5|1011.6|1006.6|1011.3|1006.3|11
1632325750000|2021-09-22 15:49:10|1011.6|1006.6|1011.9|1006.9|1011.9|1006.9|1011.6|1006.6|2
1632325760000|2021-09-22 15:49:20|1011.8|1006.8|1012|1007|1012|1007|1011.8|1006.8|3
1632325770000|2021-09-22 15:49:30|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|10
1632325780000|2021-09-22 15:49:40|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|4
1632325790000|2021-09-22 15:49:50|1012.7|1007.7|1013|1008|1013|1008|1012.6|1007.6|6
1632325800000|2021-09-22 15:50:00|1012.9|1007.9|1013|1008|1013|1008|1012.8|1007.8|4
1632325810000|2021-09-22 15:50:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|3
1632325820000|2021-09-22 15:50:20|1013|1008|1013|1008|1013|1008|1012.9|1007.9|3
1632325830000|2021-09-22 15:50:30|1012.9|1007.9|1012.9|1007.9|1013.1|1008.1|1012.8|1007.8|15
1632325840000|2021-09-22 15:50:40|1012.8|1007.8|1012|1007|1012.9|1007.9|1012|1007|9
1632325850000|2021-09-22 15:50:50|1011.9|1006.9|1011.9|1006.9|1012.2|1007.2|1011.9|1006.9|21
1632325860000|2021-09-22 15:51:00|1012.2|1007.2|1012.7|1007.7|1012.7|1007.7|1012.1|1007.1|13
1632325870000|2021-09-22 15:51:10|1012.6|1007.6|1012.7|1007.7|1012.8|1007.8|1012.6|1007.6|12
1632325880000|2021-09-22 15:51:20|1012.8|1007.8|1013.1|1008.1|1013.1|1008.1|1012.7|1007.7|18
1632325890000|2021-09-22 15:51:30|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.1|1008.1|11
1632325900000|2021-09-22 15:51:40|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1632325910000|2021-09-22 15:51:50|1013.2|1008.2|1012.8|1007.8|1013.2|1008.2|1012.8|1007.8|4
1632325920000|2021-09-22 15:52:00|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|8
1632325930000|2021-09-22 15:52:10|1012.6|1007.6|1012.8|1007.8|1012.9|1007.9|1012.6|1007.6|11
1632325940000|2021-09-22 15:52:20|1012.7|1007.7|1012.4|1007.4|1012.8|1007.8|1012|1007|28
1632325950000|2021-09-22 15:52:30|1012.3|1007.3|1012.6|1007.6|1012.7|1007.7|1012.3|1007.3|24
1632325960000|2021-09-22 15:52:40|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1012.5|1007.5|20
1632325970000|2021-09-22 15:52:50|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|5
1632325980000|2021-09-22 15:53:00|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.1|1007.1|10
1632325990000|2021-09-22 15:53:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|5
1632326000000|2021-09-22 15:53:20|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|8
1632326010000|2021-09-22 15:53:30|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|10
1632326020000|2021-09-22 15:53:40|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|6
1632326030000|2021-09-22 15:53:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1632326040000|2021-09-22 15:54:00|1012.9|1007.9|1012.8|1007.8|1013|1008|1012.8|1007.8|6
1632326050000|2021-09-22 15:54:10|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|4
1632326060000|2021-09-22 15:54:20|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013|1008|13
1632326070000|2021-09-22 15:54:30|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|4
1632326080000|2021-09-22 15:54:40|1013|1008|1013.2|1008.2|1013.2|1008.2|1012.9|1007.9|13
1632326090000|2021-09-22 15:54:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1632326100000|2021-09-22 15:55:00|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|7
1632326110000|2021-09-22 15:55:10|1013|1008|1013|1008|1013|1008|1012.8|1007.8|4
1632326120000|2021-09-22 15:55:20|1013.2|1008.2|1013.4|1008.4|1013.5|1008.5|1013.2|1008.2|4
1632326130000|2021-09-22 15:55:30|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|10
1632326140000|2021-09-22 15:55:40|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|7
1632326150000|2021-09-22 15:55:50|1013.8|1008.8|1013.9|1008.9|1014|1009|1013.8|1008.8|8
1632326160000|2021-09-22 15:56:00|1014|1009|1014|1009|1014|1009|1014|1009|1
1632326170000|2021-09-22 15:56:10|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|5
1632326180000|2021-09-22 15:56:20|1013.5|1008.5|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|4
1632326190000|2021-09-22 15:56:30|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|3
1632326200000|2021-09-22 15:56:40|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1632326210000|2021-09-22 15:56:50|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|4
1632326220000|2021-09-22 15:57:00|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.7|1008.7|5
1632326230000|2021-09-22 15:57:10|1013.8|1008.8|1013.6|1008.6|1013.9|1008.9|1013.6|1008.6|13
1632326240000|2021-09-22 15:57:20|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|4
1632326250000|2021-09-22 15:57:30|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|2
1632326260000|2021-09-22 15:57:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1632326270000|2021-09-22 15:57:50|1013.3|1008.3|1013.1|1008.1|1013.3|1008.3|1013.1|1008.1|7
1632326280000|2021-09-22 15:58:00|1013.2|1008.2|1012.9|1007.9|1013.2|1008.2|1012.9|1007.9|3
1632326290000|2021-09-22 15:58:10|1013|1008|1012.8|1007.8|1013|1008|1012.7|1007.7|9
1632326300000|2021-09-22 15:58:20|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|3
1632326310000|2021-09-22 15:58:30|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1632326320000|2021-09-22 15:58:40|1013|1008|1012.8|1007.8|1013.1|1008.1|1012.8|1007.8|11
1632326330000|2021-09-22 15:58:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1632326340000|2021-09-22 15:59:00|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|11
1632326360000|2021-09-22 15:59:20|1012.4|1007.4|1012|1007|1012.5|1007.5|1012|1007|10
1632326370000|2021-09-22 15:59:30|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.9|1006.9|5
1632326380000|2021-09-22 15:59:40|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1632326390000|2021-09-22 15:59:50|1012.3|1007.3|1012.1|1007.1|1012.3|1007.3|1012.1|1007.1|5
1632326400000|2021-09-22 16:00:00|1012.2|1007.2|1012.2|1007.2|1012.4|1007.4|1012.2|1007.2|9
1632326410000|2021-09-22 16:00:10|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|6
1632326420000|2021-09-22 16:00:20|1012.1|1007.1|1012.3|1007.3|1012.4|1007.4|1012.1|1007.1|9
1632326430000|2021-09-22 16:00:30|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|5
1632326440000|2021-09-22 16:00:40|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|6
1632326450000|2021-09-22 16:00:50|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1632326460000|2021-09-22 16:01:00|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1011.9|1006.9|9
1632326470000|2021-09-22 16:01:10|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1632326480000|2021-09-22 16:01:20|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|9
1632326490000|2021-09-22 16:01:30|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|7
1632326500000|2021-09-22 16:01:40|1012.2|1007.2|1012.5|1007.5|1012.5|1007.5|1012.2|1007.2|6
1632326510000|2021-09-22 16:01:50|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|9
1632326520000|2021-09-22 16:02:00|1012.5|1007.5|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|5
1632326530000|2021-09-22 16:02:10|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|8
1632326540000|2021-09-22 16:02:20|1012.6|1007.6|1012.4|1007.4|1012.7|1007.7|1012.2|1007.2|8
1632326550000|2021-09-22 16:02:30|1012.3|1007.3|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|7
1632326560000|2021-09-22 16:02:40|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1632326570000|2021-09-22 16:02:50|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1632326580000|2021-09-22 16:03:00|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1632326600000|2021-09-22 16:03:20|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|5
1632326610000|2021-09-22 16:03:30|1012.6|1007.6|1012.4|1007.4|1012.7|1007.7|1012.3|1007.3|5
1632326620000|2021-09-22 16:03:40|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1632326630000|2021-09-22 16:03:50|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|5
1632326640000|2021-09-22 16:04:00|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1012.5|1007.5|4
1632326660000|2021-09-22 16:04:20|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|13
1632326670000|2021-09-22 16:04:30|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|5
1632326690000|2021-09-22 16:04:50|1012|1007|1012.2|1007.2|1012.4|1007.4|1012|1007|13
1632326700000|2021-09-22 16:05:00|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012|1007|3
1632326710000|2021-09-22 16:05:10|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1632326720000|2021-09-22 16:05:20|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|6
1632326730000|2021-09-22 16:05:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1632326740000|2021-09-22 16:05:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1632326750000|2021-09-22 16:05:50|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1632326760000|2021-09-22 16:06:00|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.5|1007.5|6
1632326770000|2021-09-22 16:06:10|1012.7|1007.7|1012.8|1007.8|1012.9|1007.9|1012.7|1007.7|9
1632326780000|2021-09-22 16:06:20|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1632326800000|2021-09-22 16:06:40|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|3
1632326810000|2021-09-22 16:06:50|1013|1008|1013.1|1008.1|1013.1|1008.1|1012.9|1007.9|8
1632326820000|2021-09-22 16:07:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1632326830000|2021-09-22 16:07:10|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|2
1632326840000|2021-09-22 16:07:20|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1632326850000|2021-09-22 16:07:30|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|2
1632326860000|2021-09-22 16:07:40|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1632326880000|2021-09-22 16:08:00|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.4|1008.4|4
1632326900000|2021-09-22 16:08:20|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|14
1632326910000|2021-09-22 16:08:30|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1632326920000|2021-09-22 16:08:40|1013.7|1008.7|1013.5|1008.5|1013.7|1008.7|1013.4|1008.4|4
1632326930000|2021-09-22 16:08:50|1013.6|1008.6|1013.4|1008.4|1013.7|1008.7|1013.3|1008.3|6
1632326940000|2021-09-22 16:09:00|1013.6|1008.6|1013.9|1008.9|1014|1009|1013.6|1008.6|11
1632326950000|2021-09-22 16:09:10|1014|1009|1014.2|1009.2|1014.2|1009.2|1014|1009|3
1632326960000|2021-09-22 16:09:20|1014|1009|1013.8|1008.8|1014|1009|1013.8|1008.8|3
1632326970000|2021-09-22 16:09:30|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1632326980000|2021-09-22 16:09:40|1013.7|1008.7|1013.9|1008.9|1013.9|1008.9|1013.7|1008.7|2
1632326990000|2021-09-22 16:09:50|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1632327000000|2021-09-22 16:10:00|1014|1009|1013.9|1008.9|1014|1009|1013.8|1008.8|6
1632327010000|2021-09-22 16:10:10|1013.8|1008.8|1013.7|1008.7|1013.9|1008.9|1013.7|1008.7|3
1632327020000|2021-09-22 16:10:20|1013.8|1008.8|1013.9|1008.9|1014.1|1009.1|1013.6|1008.6|13
1632327030000|2021-09-22 16:10:30|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.7|1008.7|7
1632327040000|2021-09-22 16:10:40|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1632327050000|2021-09-22 16:10:50|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1632327060000|2021-09-22 16:11:00|1014.2|1009.2|1013.9|1008.9|1014.2|1009.2|1013.9|1008.9|4
1632327070000|2021-09-22 16:11:10|1014|1009|1014|1009|1014|1009|1014|1009|1
1632327080000|2021-09-22 16:11:20|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|16
1632327090000|2021-09-22 16:11:30|1014.1|1009.1|1014.7|1009.7|1014.7|1009.7|1014.1|1009.1|15
1632327100000|2021-09-22 16:11:40|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|6
1632327110000|2021-09-22 16:11:50|1014.8|1009.8|1015.1|1010.1|1015.1|1010.1|1014.7|1009.7|12
1632327120000|2021-09-22 16:12:00|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1632327140000|2021-09-22 16:12:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015|1010|6
1632327150000|2021-09-22 16:12:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1632327160000|2021-09-22 16:12:40|1015.1|1010.1|1014.9|1009.9|1015.2|1010.2|1014.9|1009.9|4
1632327170000|2021-09-22 16:12:50|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015|1010|7
1632327180000|2021-09-22 16:13:00|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1632327190000|2021-09-22 16:13:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1632327230000|2021-09-22 16:13:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1632327240000|2021-09-22 16:14:00|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|4
1632327250000|2021-09-22 16:14:10|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1632327260000|2021-09-22 16:14:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1632327270000|2021-09-22 16:14:30|1015|1010|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|4
1632327280000|2021-09-22 16:14:40|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|12
1632327290000|2021-09-22 16:14:50|1015|1010|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|3
1632327300000|2021-09-22 16:15:00|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1632327310000|2021-09-22 16:15:10|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1632327330000|2021-09-22 16:15:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1632327350000|2021-09-22 16:15:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1632327360000|2021-09-22 16:16:00|1015.4|1010.4|1014.9|1009.9|1015.5|1010.5|1014.9|1009.9|8
1632327370000|2021-09-22 16:16:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|5
1632327380000|2021-09-22 16:16:20|1014.9|1009.9|1015|1010|1015.2|1010.2|1014.9|1009.9|9
1632327390000|2021-09-22 16:16:30|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015|1010|5
1632327400000|2021-09-22 16:16:40|1015|1010|1015|1010|1015.1|1010.1|1015|1010|3
1632327410000|2021-09-22 16:16:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1632327420000|2021-09-22 16:17:00|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1632327440000|2021-09-22 16:17:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1632327450000|2021-09-22 16:17:30|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|4
1632327460000|2021-09-22 16:17:40|1015.2|1010.2|1015|1010|1015.3|1010.3|1015|1010|6
1632327470000|2021-09-22 16:17:50|1015.1|1010.1|1014.7|1009.7|1015.1|1010.1|1014.7|1009.7|8
1632327480000|2021-09-22 16:18:00|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|9
1632327490000|2021-09-22 16:18:10|1015|1010|1014.9|1009.9|1015|1010|1014.8|1009.8|4
1632327500000|2021-09-22 16:18:20|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|10
1632327510000|2021-09-22 16:18:30|1015|1010|1015|1010|1015|1010|1015|1010|1
1632327530000|2021-09-22 16:18:50|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1632327540000|2021-09-22 16:19:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1632327550000|2021-09-22 16:19:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|7
1632327560000|2021-09-22 16:19:20|1015.1|1010.1|1014.8|1009.8|1015.1|1010.1|1014.8|1009.8|3
1632327590000|2021-09-22 16:19:50|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1632327600000|2021-09-22 16:20:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|5
1632327610000|2021-09-22 16:20:10|1014.8|1009.8|1014.9|1009.9|1015|1010|1014.8|1009.8|12
1632327620000|2021-09-22 16:20:20|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.6|1009.6|3
1632327640000|2021-09-22 16:20:40|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|6
1632327650000|2021-09-22 16:20:50|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|8
1632327660000|2021-09-22 16:21:00|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.3|1009.3|14
1632327670000|2021-09-22 16:21:10|1014.3|1009.3|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|8
1632327680000|2021-09-22 16:21:20|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.1|1009.1|7
1632327690000|2021-09-22 16:21:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1632327700000|2021-09-22 16:21:40|1014.1|1009.1|1014|1009|1014.2|1009.2|1013.9|1008.9|10
1632327710000|2021-09-22 16:21:50|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|8
1632327720000|2021-09-22 16:22:00|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|4
1632327730000|2021-09-22 16:22:10|1013.9|1008.9|1014|1009|1014.1|1009.1|1013.9|1008.9|8
1632327740000|2021-09-22 16:22:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1632327750000|2021-09-22 16:22:30|1013.8|1008.8|1013.3|1008.3|1013.8|1008.8|1013.3|1008.3|4
1632327760000|2021-09-22 16:22:40|1013.4|1008.4|1012.8|1007.8|1013.4|1008.4|1012.8|1007.8|5
1632327770000|2021-09-22 16:22:50|1012.7|1007.7|1013.2|1008.2|1013.3|1008.3|1012.7|1007.7|9
1632327780000|2021-09-22 16:23:00|1013.6|1008.6|1013.4|1008.4|1013.6|1008.6|1013.3|1008.3|10
1632327790000|2021-09-22 16:23:10|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|6
1632327800000|2021-09-22 16:23:20|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1632327810000|2021-09-22 16:23:30|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|5
1632327820000|2021-09-22 16:23:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1632327830000|2021-09-22 16:23:50|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1632327840000|2021-09-22 16:24:00|1013.5|1008.5|1013.4|1008.4|1013.7|1008.7|1013.4|1008.4|6
1632327850000|2021-09-22 16:24:10|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|4
1632327860000|2021-09-22 16:24:20|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|2
1632327870000|2021-09-22 16:24:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1632327890000|2021-09-22 16:24:50|1013.9|1008.9|1013.8|1008.8|1014|1009|1013.8|1008.8|8
1632327900000|2021-09-22 16:25:00|1013.9|1008.9|1014|1009|1014|1009|1013.8|1008.8|8
1632327910000|2021-09-22 16:25:10|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.9|1008.9|3
1632327920000|2021-09-22 16:25:20|1014|1009|1013.6|1008.6|1014|1009|1013.6|1008.6|5
1632327940000|2021-09-22 16:25:40|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|7
1632327950000|2021-09-22 16:25:50|1013.6|1008.6|1013.5|1008.5|1013.7|1008.7|1013.3|1008.3|8
1632327960000|2021-09-22 16:26:00|1013.6|1008.6|1013.9|1008.9|1013.9|1008.9|1013.6|1008.6|4
1632327970000|2021-09-22 16:26:10|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|6
1632327980000|2021-09-22 16:26:20|1013.8|1008.8|1013.6|1008.6|1013.9|1008.9|1013.6|1008.6|5
1632327990000|2021-09-22 16:26:30|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|3
1632328000000|2021-09-22 16:26:40|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1632328010000|2021-09-22 16:26:50|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.1|1008.1|9
1632328020000|2021-09-22 16:27:00|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|4
1632328030000|2021-09-22 16:27:10|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1632328040000|2021-09-22 16:27:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|3
1632328050000|2021-09-22 16:27:30|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|9
1632328060000|2021-09-22 16:27:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|5
1632328080000|2021-09-22 16:28:00|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|3
1632328090000|2021-09-22 16:28:10|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1632328110000|2021-09-22 16:28:30|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|2
1632328120000|2021-09-22 16:28:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1632328130000|2021-09-22 16:28:50|1013.4|1008.4|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|3
1632328140000|2021-09-22 16:29:00|1013.4|1008.4|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|2
1632328150000|2021-09-22 16:29:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|9
1632328160000|2021-09-22 16:29:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|3
1632328170000|2021-09-22 16:29:30|1013.3|1008.3|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|3
1632328180000|2021-09-22 16:29:40|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|4
1632328190000|2021-09-22 16:29:50|1013.3|1008.3|1012.3|1007.3|1013.3|1008.3|1012.3|1007.3|7
1632328200000|2021-09-22 16:30:00|1012.2|1007.2|1012.8|1007.8|1012.8|1007.8|1012.2|1007.2|13
1632328210000|2021-09-22 16:30:10|1012.9|1007.9|1012.6|1007.6|1012.9|1007.9|1012.6|1007.6|4
1632328220000|2021-09-22 16:30:20|1012.7|1007.7|1012.3|1007.3|1012.7|1007.7|1012.2|1007.2|7
1632328230000|2021-09-22 16:30:30|1012.4|1007.4|1012.7|1007.7|1012.7|1007.7|1012.4|1007.4|3
1632328240000|2021-09-22 16:30:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1632328250000|2021-09-22 16:30:50|1012.9|1007.9|1012|1007|1012.9|1007.9|1012|1007|6
1632328260000|2021-09-22 16:31:00|1012.1|1007.1|1012.3|1007.3|1012.3|1007.3|1012|1007|4
1632328270000|2021-09-22 16:31:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1632328280000|2021-09-22 16:31:20|1012.6|1007.6|1012.7|1007.7|1012.8|1007.8|1012.6|1007.6|11
1632328290000|2021-09-22 16:31:30|1012.8|1007.8|1012.9|1007.9|1013|1008|1012.8|1007.8|4
1632328300000|2021-09-22 16:31:40|1013|1008|1012.5|1007.5|1013|1008|1012.5|1007.5|4
1632328310000|2021-09-22 16:31:50|1012.7|1007.7|1012|1007|1012.8|1007.8|1011.9|1006.9|8
1632328320000|2021-09-22 16:32:00|1012.4|1007.4|1011.9|1006.9|1012.5|1007.5|1011.8|1006.8|16
1632328330000|2021-09-22 16:32:10|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012|1007|3
1632328350000|2021-09-22 16:32:30|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|14
1632328360000|2021-09-22 16:32:40|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|7
1632328370000|2021-09-22 16:32:50|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1632328380000|2021-09-22 16:33:00|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|3
1632328410000|2021-09-22 16:33:30|1012.6|1007.6|1012.9|1007.9|1012.9|1007.9|1012.6|1007.6|16
1632328420000|2021-09-22 16:33:40|1013|1008|1013|1008|1013|1008|1013|1008|1
1632328430000|2021-09-22 16:33:50|1012.9|1007.9|1012.2|1007.2|1012.9|1007.9|1012.1|1007.1|6
1632328440000|2021-09-22 16:34:00|1012.4|1007.4|1012.5|1007.5|1012.6|1007.6|1012.2|1007.2|8
1632328450000|2021-09-22 16:34:10|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|3
1632328460000|2021-09-22 16:34:20|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|3
1632328470000|2021-09-22 16:34:30|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1632328480000|2021-09-22 16:34:40|1011.6|1006.6|1011.8|1006.8|1012.1|1007.1|1011.6|1006.6|7
1632328490000|2021-09-22 16:34:50|1011.7|1006.7|1011.8|1006.8|1012|1007|1011.7|1006.7|6
1632328500000|2021-09-22 16:35:00|1012|1007|1012|1007|1012.1|1007.1|1012|1007|5
1632328510000|2021-09-22 16:35:10|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1011.6|1006.6|3
1632328520000|2021-09-22 16:35:20|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1632328530000|2021-09-22 16:35:30|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|7
1632328560000|2021-09-22 16:36:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1632328570000|2021-09-22 16:36:10|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.6|1005.6|6
1632328590000|2021-09-22 16:36:30|1011|1006|1011|1006|1011|1006|1011|1006|1
1632328600000|2021-09-22 16:36:40|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1632328610000|2021-09-22 16:36:50|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1632328620000|2021-09-22 16:37:00|1011.3|1006.3|1010|1005|1011.3|1006.3|1010|1005|7
1632328640000|2021-09-22 16:37:20|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|2
1632328660000|2021-09-22 16:37:40|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|2
1632328670000|2021-09-22 16:37:50|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|4
1632328680000|2021-09-22 16:38:00|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.9|1004.9|5
1632328690000|2021-09-22 16:38:10|1010|1005|1010.3|1005.3|1010.3|1005.3|1009.9|1004.9|7
1632328700000|2021-09-22 16:38:20|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|2
1632328710000|2021-09-22 16:38:30|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|4
1632328720000|2021-09-22 16:38:40|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1632328730000|2021-09-22 16:38:50|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|2
1632328740000|2021-09-22 16:39:00|1010.5|1005.5|1010.4|1005.4|1010.5|1005.5|1010.3|1005.3|12
1632328750000|2021-09-22 16:39:10|1010.3|1005.3|1010.1|1005.1|1010.3|1005.3|1010.1|1005.1|2
1632328770000|2021-09-22 16:39:30|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1632328780000|2021-09-22 16:39:40|1010|1005|1010.1|1005.1|1010.1|1005.1|1010|1005|2
1632328790000|2021-09-22 16:39:50|1010|1005|1010|1005|1010|1005|1010|1005|1
1632328800000|2021-09-22 16:40:00|1010.2|1005.2|1009.8|1004.8|1010.2|1005.2|1009.6|1004.6|7
1632328810000|2021-09-22 16:40:10|1009.7|1004.7|1009.9|1004.9|1009.9|1004.9|1009.7|1004.7|5
1632328820000|2021-09-22 16:40:20|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|5
1632328830000|2021-09-22 16:40:30|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|2
1632328850000|2021-09-22 16:40:50|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|2
1632328860000|2021-09-22 16:41:00|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1632328870000|2021-09-22 16:41:10|1010|1005|1010.2|1005.2|1010.3|1005.3|1010|1005|7
1632328880000|2021-09-22 16:41:20|1010.3|1005.3|1010.5|1005.5|1010.6|1005.6|1010.3|1005.3|3
1632328900000|2021-09-22 16:41:40|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|5
1632328910000|2021-09-22 16:41:50|1010.5|1005.5|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|2
1632328920000|2021-09-22 16:42:00|1010.2|1005.2|1010.4|1005.4|1010.5|1005.5|1010.2|1005.2|5
1632328930000|2021-09-22 16:42:10|1010.5|1005.5|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|2
1632328940000|2021-09-22 16:42:20|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|3
1632328960000|2021-09-22 16:42:40|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|4
1632328970000|2021-09-22 16:42:50|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|4
1632328980000|2021-09-22 16:43:00|1010.8|1005.8|1011|1006|1011|1006|1010.7|1005.7|7
1632328990000|2021-09-22 16:43:10|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|3
1632329000000|2021-09-22 16:43:20|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|8
1632329020000|2021-09-22 16:43:40|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1632329030000|2021-09-22 16:43:50|1011.3|1006.3|1011|1006|1011.3|1006.3|1011|1006|8
1632329040000|2021-09-22 16:44:00|1011.1|1006.1|1011.8|1006.8|1011.8|1006.8|1011.1|1006.1|7
1632329050000|2021-09-22 16:44:10|1011.7|1006.7|1011.3|1006.3|1011.7|1006.7|1011.3|1006.3|2
1632329060000|2021-09-22 16:44:20|1011|1006|1010.8|1005.8|1011.1|1006.1|1010.7|1005.7|6
1632329070000|2021-09-22 16:44:30|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.4|1005.4|4
1632329090000|2021-09-22 16:44:50|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|3
1632329100000|2021-09-22 16:45:00|1010.5|1005.5|1010.6|1005.6|1010.7|1005.7|1010.5|1005.5|4
1632329210000|2021-09-22 16:46:50|1010.8|1005.8|1011.1|1006.1|1011.2|1006.2|1010.8|1005.8|6
1632329220000|2021-09-22 16:47:00|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|7
1632329230000|2021-09-22 16:47:10|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1632329250000|2021-09-22 16:47:30|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010|1005|6
1632329260000|2021-09-22 16:47:40|1010.1|1005.1|1010.4|1005.4|1010.4|1005.4|1010.1|1005.1|5
1632329270000|2021-09-22 16:47:50|1010.5|1005.5|1010.9|1005.9|1010.9|1005.9|1010.5|1005.5|7
1632329280000|2021-09-22 16:48:00|1011|1006|1010.7|1005.7|1011|1006|1010.7|1005.7|3
1632329290000|2021-09-22 16:48:10|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1632329320000|2021-09-22 16:48:40|1010.2|1005.2|1010|1005|1010.2|1005.2|1010|1005|3
1632329330000|2021-09-22 16:48:50|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1632329340000|2021-09-22 16:49:00|1009.7|1004.7|1010.4|1005.4|1010.6|1005.6|1009.7|1004.7|8
1632329350000|2021-09-22 16:49:10|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1632329360000|2021-09-22 16:49:20|1010.3|1005.3|1010.5|1005.5|1010.5|1005.5|1010.3|1005.3|2
1632329370000|2021-09-22 16:49:30|1010.3|1005.3|1010.5|1005.5|1010.5|1005.5|1010.3|1005.3|3
1632329390000|2021-09-22 16:49:50|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|2
1632329400000|2021-09-22 16:50:00|1010.6|1005.6|1010.8|1005.8|1011|1006|1010.6|1005.6|9
1632329410000|2021-09-22 16:50:10|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.4|1005.4|6
1632329420000|2021-09-22 16:50:20|1010.8|1005.8|1010.8|1005.8|1011.1|1006.1|1010.7|1005.7|15
1632329430000|2021-09-22 16:50:30|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.5|1005.5|8
1632329440000|2021-09-22 16:50:40|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.7|1005.7|2
1632329450000|2021-09-22 16:50:50|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|9
1632329460000|2021-09-22 16:51:00|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|4
1632329470000|2021-09-22 16:51:10|1010.8|1005.8|1010.9|1005.9|1011|1006|1010.8|1005.8|3
1632329480000|2021-09-22 16:51:20|1011|1006|1010.8|1005.8|1011|1006|1010.8|1005.8|3
1632329500000|2021-09-22 16:51:40|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1632329510000|2021-09-22 16:51:50|1010.4|1005.4|1010.1|1005.1|1010.5|1005.5|1010.1|1005.1|4
1632329520000|2021-09-22 16:52:00|1010.2|1005.2|1010.5|1005.5|1010.5|1005.5|1010.2|1005.2|3
1632329530000|2021-09-22 16:52:10|1010.4|1005.4|1010.4|1005.4|1010.6|1005.6|1010.4|1005.4|8
1632329540000|2021-09-22 16:52:20|1010.3|1005.3|1010.1|1005.1|1010.4|1005.4|1010|1005|7
1632329550000|2021-09-22 16:52:30|1010|1005|1009.6|1004.6|1010.1|1005.1|1009.5|1004.5|8
1632329560000|2021-09-22 16:52:40|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1632329570000|2021-09-22 16:52:50|1009.4|1004.4|1009.5|1004.5|1009.6|1004.6|1009.4|1004.4|3
1632329580000|2021-09-22 16:53:00|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|4
1632329590000|2021-09-22 16:53:10|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1632329600000|2021-09-22 16:53:20|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1632329610000|2021-09-22 16:53:30|1009.2|1004.2|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|3
1632329620000|2021-09-22 16:53:40|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1632329630000|2021-09-22 16:53:50|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.2|1004.2|2
1632329640000|2021-09-22 16:54:00|1009.3|1004.3|1009.5|1004.5|1010|1005|1009.3|1004.3|6
1632329650000|2021-09-22 16:54:10|1009.6|1004.6|1009.8|1004.8|1009.8|1004.8|1009.5|1004.5|12
1632329660000|2021-09-22 16:54:20|1009.7|1004.7|1009.9|1004.9|1009.9|1004.9|1009.7|1004.7|5
1632329670000|2021-09-22 16:54:30|1009.7|1004.7|1009.6|1004.6|1009.8|1004.8|1009.6|1004.6|4
1632329680000|2021-09-22 16:54:40|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|7
1632329690000|2021-09-22 16:54:50|1009.6|1004.6|1009.2|1004.2|1009.6|1004.6|1009.2|1004.2|6
1632329700000|2021-09-22 16:55:00|1009.3|1004.3|1009.6|1004.6|1009.6|1004.6|1009.3|1004.3|4
1632329710000|2021-09-22 16:55:10|1009.5|1004.5|1009.9|1004.9|1009.9|1004.9|1009.5|1004.5|9
1632329720000|2021-09-22 16:55:20|1010|1005|1009.6|1004.6|1010.1|1005.1|1009.6|1004.6|6
1632329730000|2021-09-22 16:55:30|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1632329760000|2021-09-22 16:56:00|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1
1632329770000|2021-09-22 16:56:10|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|2
1632329780000|2021-09-22 16:56:20|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1632329800000|2021-09-22 16:56:40|1010|1005|1009.8|1004.8|1010|1005|1009.8|1004.8|2
1632329810000|2021-09-22 16:56:50|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.5|1004.5|3
1632329820000|2021-09-22 16:57:00|1009.6|1004.6|1009|1004|1009.6|1004.6|1009|1004|7
1632329830000|2021-09-22 16:57:10|1009.1|1004.1|1008.9|1003.9|1009.1|1004.1|1008.9|1003.9|2
1632329840000|2021-09-22 16:57:20|1008.8|1003.8|1008.7|1003.7|1008.8|1003.8|1008.7|1003.7|2
1632329850000|2021-09-22 16:57:30|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1632329860000|2021-09-22 16:57:40|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1632329870000|2021-09-22 16:57:50|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|5
1632329880000|2021-09-22 16:58:00|1008.7|1003.7|1009|1004|1009.1|1004.1|1008.7|1003.7|6
1632329890000|2021-09-22 16:58:10|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|6
1632329900000|2021-09-22 16:58:20|1009.1|1004.1|1008.9|1003.9|1009.1|1004.1|1008.9|1003.9|3
1632329910000|2021-09-22 16:58:30|1009|1004|1009|1004|1009|1004|1009|1004|1
1632329920000|2021-09-22 16:58:40|1008.9|1003.9|1008.7|1003.7|1008.9|1003.9|1008.7|1003.7|2
1632329930000|2021-09-22 16:58:50|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|2
1632329940000|2021-09-22 16:59:00|1008.6|1003.6|1009.1|1004.1|1009.1|1004.1|1008.6|1003.6|7
1632329950000|2021-09-22 16:59:10|1009|1004|1009|1004|1009|1004|1009|1004|1
1632329970000|2021-09-22 16:59:30|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1632329980000|2021-09-22 16:59:40|1009|1004|1009|1004|1009|1004|1009|1004|1
1632329990000|2021-09-22 16:59:50|1009.1|1004.1|1008.7|1003.7|1009.1|1004.1|1008.7|1003.7|5
1632330000000|2021-09-22 17:00:00|1008.6|1003.6|1008.3|1003.3|1008.6|1003.6|1008.2|1003.2|10
1632330010000|2021-09-22 17:00:10|1008.2|1003.2|1008.4|1003.4|1008.4|1003.4|1008.2|1003.2|2
1632330020000|2021-09-22 17:00:20|1008.3|1003.3|1008|1003|1008.3|1003.3|1008|1003|4
1632330030000|2021-09-22 17:00:30|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|2
1632330040000|2021-09-22 17:00:40|1007.9|1002.9|1008.1|1003.1|1008.1|1003.1|1007.9|1002.9|2
1632330050000|2021-09-22 17:00:50|1008|1003|1007.5|1002.5|1008|1003|1007.5|1002.5|4
1632330060000|2021-09-22 17:01:00|1007.9|1002.9|1007.8|1002.8|1008.1|1003.1|1007.7|1002.7|9
1632330070000|2021-09-22 17:01:10|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.6|1002.6|2
1632330080000|2021-09-22 17:01:20|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|2
1632330090000|2021-09-22 17:01:30|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1632330100000|2021-09-22 17:01:40|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1
1632330110000|2021-09-22 17:01:50|1007.9|1002.9|1007.7|1002.7|1007.9|1002.9|1007.6|1002.6|4
1632330120000|2021-09-22 17:02:00|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1007.5|1002.5|6
1632330130000|2021-09-22 17:02:10|1007.6|1002.6|1007|1002|1007.6|1002.6|1006.7|1001.7|11
1632330140000|2021-09-22 17:02:20|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|4
1632330150000|2021-09-22 17:02:30|1007.1|1002.1|1007|1002|1007.1|1002.1|1007|1002|2
1632330160000|2021-09-22 17:02:40|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1632330170000|2021-09-22 17:02:50|1006.5|1001.5|1006.6|1001.6|1006.6|1001.6|1006.5|1001.5|2
1632330180000|2021-09-22 17:03:00|1006.7|1001.7|1006.9|1001.9|1007.3|1002.3|1006.7|1001.7|15
1632330190000|2021-09-22 17:03:10|1006.8|1001.8|1006.5|1001.5|1007|1002|1006.1|1001.1|13
1632330200000|2021-09-22 17:03:20|1006.4|1001.4|1006.4|1001.4|1007|1002|1006.4|1001.4|15
1632330210000|2021-09-22 17:03:30|1006.6|1001.6|1005.7|1000.7|1006.8|1001.8|1005.7|1000.7|14
1632330220000|2021-09-22 17:03:40|1005.8|1000.8|1005.9|1000.9|1006.2|1001.2|1005.7|1000.7|14
1632330230000|2021-09-22 17:03:50|1006|1001|1006|1001|1006|1001|1005.8|1000.8|6
1632330240000|2021-09-22 17:04:00|1005.9|1000.9|1007.1|1002.1|1007.1|1002.1|1005.9|1000.9|19
1632330250000|2021-09-22 17:04:10|1007|1002|1007.4|1002.4|1007.4|1002.4|1006.9|1001.9|10
1632330260000|2021-09-22 17:04:20|1007.3|1002.3|1007.8|1002.8|1007.9|1002.9|1007.3|1002.3|12
1632330270000|2021-09-22 17:04:30|1007.9|1002.9|1007.3|1002.3|1007.9|1002.9|1007.3|1002.3|17
1632330280000|2021-09-22 17:04:40|1007.2|1002.2|1007|1002|1007.3|1002.3|1007|1002|14
1632330290000|2021-09-22 17:04:50|1006.9|1001.9|1007.3|1002.3|1007.3|1002.3|1006.8|1001.8|9
1632330300000|2021-09-22 17:05:00|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|7
1632330310000|2021-09-22 17:05:10|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1
1632330320000|2021-09-22 17:05:20|1007.7|1002.7|1008|1003|1008|1003|1007.7|1002.7|7
1632330330000|2021-09-22 17:05:30|1008.1|1003.1|1008.4|1003.4|1008.5|1003.5|1008.1|1003.1|7
1632330340000|2021-09-22 17:05:40|1008.3|1003.3|1009.1|1004.1|1009.1|1004.1|1008.3|1003.3|7
1632330350000|2021-09-22 17:05:50|1009|1004|1008.8|1003.8|1009|1004|1008.8|1003.8|2
1632330360000|2021-09-22 17:06:00|1008.6|1003.6|1008.8|1003.8|1008.8|1003.8|1008.6|1003.6|5
1632330370000|2021-09-22 17:06:10|1008.7|1003.7|1008.8|1003.8|1008.9|1003.9|1008.7|1003.7|8
1632330380000|2021-09-22 17:06:20|1008.9|1003.9|1008.3|1003.3|1008.9|1003.9|1006.7|1001.7|8
1632330390000|2021-09-22 17:06:30|1008.2|1003.2|1008.5|1003.5|1008.5|1003.5|1008.2|1003.2|5
1632330400000|2021-09-22 17:06:40|1008.2|1003.2|1008.1|1003.1|1008.3|1003.3|1007.7|1002.7|5
1632330420000|2021-09-22 17:07:00|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.1|1003.1|3
1632330430000|2021-09-22 17:07:10|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1
1632330440000|2021-09-22 17:07:20|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1
1632330450000|2021-09-22 17:07:30|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|2
1632330480000|2021-09-22 17:08:00|1007.3|1002.3|1007.1|1002.1|1007.3|1002.3|1007.1|1002.1|2
1632330500000|2021-09-22 17:08:20|1007|1002|1006.5|1001.5|1007|1002|1006.2|1001.2|5
1632330510000|2021-09-22 17:08:30|1006.3|1001.3|1006.5|1001.5|1006.5|1001.5|1006.3|1001.3|3
1632330520000|2021-09-22 17:08:40|1006.4|1001.4|1006.2|1001.2|1006.4|1001.4|1005.9|1000.9|4
1632330540000|2021-09-22 17:09:00|1006.1|1001.1|1007.4|1002.4|1007.4|1002.4|1006.1|1001.1|4
1632330550000|2021-09-22 17:09:10|1007.6|1002.6|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|2
1632330560000|2021-09-22 17:09:20|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|2
1632330570000|2021-09-22 17:09:30|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.8|1002.8|9
1632330580000|2021-09-22 17:09:40|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|2
1632330590000|2021-09-22 17:09:50|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|6
1632330600000|2021-09-22 17:10:00|1007.8|1002.8|1008|1003|1008|1003|1007.7|1002.7|8
1632330610000|2021-09-22 17:10:10|1008.1|1003.1|1007.7|1002.7|1008.1|1003.1|1007.7|1002.7|7
1632330620000|2021-09-22 17:10:20|1007.8|1002.8|1007.9|1002.9|1008|1003|1007.8|1002.8|4
1632330630000|2021-09-22 17:10:30|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1632330640000|2021-09-22 17:10:40|1007.8|1002.8|1007.7|1002.7|1007.9|1002.9|1007.7|1002.7|6
1632330650000|2021-09-22 17:10:50|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|2
1632330660000|2021-09-22 17:11:00|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.7|1002.7|5
1632330670000|2021-09-22 17:11:10|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1
1632330680000|2021-09-22 17:11:20|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.7|1002.7|5
1632330690000|2021-09-22 17:11:30|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1
1632330700000|2021-09-22 17:11:40|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|2
1632330710000|2021-09-22 17:11:50|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.7|1002.7|14
1632330720000|2021-09-22 17:12:00|1007.7|1002.7|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|3
1632330740000|2021-09-22 17:12:20|1007.6|1002.6|1007.8|1002.8|1007.8|1002.8|1007.6|1002.6|3
1632330750000|2021-09-22 17:12:30|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|2
1632330760000|2021-09-22 17:12:40|1007.7|1002.7|1007.8|1002.8|1007.9|1002.9|1007.7|1002.7|4
1632330770000|2021-09-22 17:12:50|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|2
1632330780000|2021-09-22 17:13:00|1007.7|1002.7|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|11
1632330790000|2021-09-22 17:13:10|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1
1632330800000|2021-09-22 17:13:20|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|7
1632330810000|2021-09-22 17:13:30|1007.6|1002.6|1007.4|1002.4|1007.6|1002.6|1007.4|1002.4|5
1632330830000|2021-09-22 17:13:50|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|2
1632330840000|2021-09-22 17:14:00|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|2
1632330860000|2021-09-22 17:14:20|1007.5|1002.5|1007.3|1002.3|1007.6|1002.6|1007.3|1002.3|5
1632330870000|2021-09-22 17:14:30|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1
1632330880000|2021-09-22 17:14:40|1007.1|1002.1|1007|1002|1007.2|1002.2|1007|1002|7
1632330890000|2021-09-22 17:14:50|1006.9|1001.9|1006.9|1001.9|1007|1002|1006.9|1001.9|3
1632330900000|2021-09-22 17:15:00|1007|1002|1007|1002|1007|1002|1007|1002|1
1632330910000|2021-09-22 17:15:10|1007.1|1002.1|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|5
1632330920000|2021-09-22 17:15:20|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|6
1632330930000|2021-09-22 17:15:30|1007|1002|1007.1|1002.1|1007.1|1002.1|1007|1002|2
1632330940000|2021-09-22 17:15:40|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|2
1632330950000|2021-09-22 17:15:50|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|4
1632330960000|2021-09-22 17:16:00|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.1|1002.1|9
1632330970000|2021-09-22 17:16:10|1007.1|1002.1|1006.4|1001.4|1007.1|1002.1|1006.4|1001.4|3
1632330980000|2021-09-22 17:16:20|1006.5|1001.5|1006.6|1001.6|1006.6|1001.6|1006.5|1001.5|2
1632331000000|2021-09-22 17:16:40|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1
1632331010000|2021-09-22 17:16:50|1006.6|1001.6|1006.4|1001.4|1006.6|1001.6|1006.4|1001.4|6
1632331020000|2021-09-22 17:17:00|1006.5|1001.5|1007|1002|1007|1002|1006.5|1001.5|3
1632331030000|2021-09-22 17:17:10|1006.9|1001.9|1007.1|1002.1|1007.1|1002.1|1006.9|1001.9|4
1632331040000|2021-09-22 17:17:20|1007|1002|1007.2|1002.2|1007.2|1002.2|1007|1002|3
1632331050000|2021-09-22 17:17:30|1007.1|1002.1|1006.8|1001.8|1007.1|1002.1|1006.7|1001.7|5
1632331060000|2021-09-22 17:17:40|1006.7|1001.7|1007|1002|1007|1002|1006.7|1001.7|3
1632331070000|2021-09-22 17:17:50|1007.1|1002.1|1006.8|1001.8|1007.1|1002.1|1006.7|1001.7|3
1632331080000|2021-09-22 17:18:00|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1
1632331110000|2021-09-22 17:18:30|1006.3|1001.3|1006.4|1001.4|1006.5|1001.5|1006.3|1001.3|12
1632331120000|2021-09-22 17:18:40|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1
1632331140000|2021-09-22 17:19:00|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|2
1632331150000|2021-09-22 17:19:10|1006|1001|1006.1|1001.1|1006.1|1001.1|1006|1001|2
1632331160000|2021-09-22 17:19:20|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1006.2|1001.2|3
1632331170000|2021-09-22 17:19:30|1006.3|1001.3|1006|1001|1006.3|1001.3|1005.9|1000.9|4
1632331180000|2021-09-22 17:19:40|1005.9|1000.9|1006|1001|1006|1001|1005.7|1000.7|5
1632331190000|2021-09-22 17:19:50|1005.9|1000.9|1006.1|1001.1|1006.1|1001.1|1005.9|1000.9|5
1632331200000|2021-09-22 17:20:00|1006|1001|1006.2|1001.2|1006.3|1001.3|1006|1001|9
1632331210000|2021-09-22 17:20:10|1006.3|1001.3|1006.5|1001.5|1006.5|1001.5|1006.2|1001.2|7
1632331220000|2021-09-22 17:20:20|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1
1632331230000|2021-09-22 17:20:30|1006.2|1001.2|1006|1001|1006.2|1001.2|1006|1001|2
1632331240000|2021-09-22 17:20:40|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1632331250000|2021-09-22 17:20:50|1006|1001|1005.9|1000.9|1006|1001|1005.9|1000.9|2
1632331260000|2021-09-22 17:21:00|1006|1001|1006|1001|1006|1001|1006|1001|1
1632331270000|2021-09-22 17:21:10|1005.9|1000.9|1005.9|1000.9|1006|1001|1005.9|1000.9|3
1632331320000|2021-09-22 17:22:00|1006|1001|1006|1001|1006|1001|1006|1001|1
1632331350000|2021-09-22 17:22:30|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|3
1632331360000|2021-09-22 17:22:40|1006|1001|1006|1001|1006|1001|1006|1001|1
1632331390000|2021-09-22 17:23:10|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|2
1632331400000|2021-09-22 17:23:20|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|2
1632331410000|2021-09-22 17:23:30|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1632331420000|2021-09-22 17:23:40|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1006|1001|8
1632331440000|2021-09-22 17:24:00|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|4
1632331450000|2021-09-22 17:24:10|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|3
1632331460000|2021-09-22 17:24:20|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|5
1632331470000|2021-09-22 17:24:30|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1
1632331480000|2021-09-22 17:24:40|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|4
1632331490000|2021-09-22 17:24:50|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|2
1632331500000|2021-09-22 17:25:00|1006.1|1001.1|1006.2|1001.2|1006.3|1001.3|1006.1|1001.1|4
1632331510000|2021-09-22 17:25:10|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|3
1632331540000|2021-09-22 17:25:40|1006|1001|1006|1001|1006|1001|1006|1001|1
1632331550000|2021-09-22 17:25:50|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|3
1632331600000|2021-09-22 17:26:40|1006|1001|1006.2|1001.2|1006.2|1001.2|1006|1001|3
1632331620000|2021-09-22 17:27:00|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|8
1632331640000|2021-09-22 17:27:20|1006.3|1001.3|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|5
1632331690000|2021-09-22 17:28:10|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|2
1632331700000|2021-09-22 17:28:20|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|3
1632331710000|2021-09-22 17:28:30|1006.3|1001.3|1006.5|1001.5|1006.5|1001.5|1006.2|1001.2|10
1632331720000|2021-09-22 17:28:40|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|2
1632331730000|2021-09-22 17:28:50|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.5|1001.5|3
1632331740000|2021-09-22 17:29:00|1006.7|1001.7|1006.6|1001.6|1006.8|1001.8|1006.6|1001.6|6
1632331750000|2021-09-22 17:29:10|1006.7|1001.7|1007.3|1002.3|1007.3|1002.3|1006.7|1001.7|6
1632331760000|2021-09-22 17:29:20|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1007.2|1002.2|2
1632331780000|2021-09-22 17:29:40|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|2
1632331790000|2021-09-22 17:29:50|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1632331800000|2021-09-22 17:30:00|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|7
1632331810000|2021-09-22 17:30:10|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1632331820000|2021-09-22 17:30:20|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|3
1632331830000|2021-09-22 17:30:30|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1007.2|1002.2|2
1632331840000|2021-09-22 17:30:40|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1007.2|1002.2|2
1632331850000|2021-09-22 17:30:50|1007.2|1002.2|1007.2|1002.2|1007.3|1002.3|1007.2|1002.2|5
1632331860000|2021-09-22 17:31:00|1007.4|1002.4|1007.2|1002.2|1007.5|1002.5|1007.2|1002.2|4
1632331870000|2021-09-22 17:31:10|1007.3|1002.3|1007.3|1002.3|1007.3|1002.3|1007.2|1002.2|3
1632331900000|2021-09-22 17:31:40|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1632331930000|2021-09-22 17:32:10|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|2
1632331940000|2021-09-22 17:32:20|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1
1632331950000|2021-09-22 17:32:30|1006.9|1001.9|1006.7|1001.7|1007.3|1002.3|1006.6|1001.6|10
1632331960000|2021-09-22 17:32:40|1006.8|1001.8|1007|1002|1007|1002|1006.8|1001.8|3
1632331970000|2021-09-22 17:32:50|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1632331990000|2021-09-22 17:33:10|1006.7|1001.7|1006.6|1001.6|1006.8|1001.8|1006.6|1001.6|4
1632332000000|2021-09-22 17:33:20|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|5
1632332020000|2021-09-22 17:33:40|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1
1632332040000|2021-09-22 17:34:00|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1
1632332050000|2021-09-22 17:34:10|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1
1632332060000|2021-09-22 17:34:20|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1632332070000|2021-09-22 17:34:30|1006.8|1001.8|1006.9|1001.9|1006.9|1001.9|1006.8|1001.8|2
1632332080000|2021-09-22 17:34:40|1006.8|1001.8|1006.7|1001.7|1006.9|1001.9|1006.7|1001.7|4
1632332110000|2021-09-22 17:35:10|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1
1632332120000|2021-09-22 17:35:20|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1
1632332130000|2021-09-22 17:35:30|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|4
1632332170000|2021-09-22 17:36:10|1006.6|1001.6|1006.2|1001.2|1006.7|1001.7|1006.2|1001.2|4
1632332180000|2021-09-22 17:36:20|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|9
1632332200000|2021-09-22 17:36:40|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|3
1632332210000|2021-09-22 17:36:50|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1632332220000|2021-09-22 17:37:00|1006.2|1001.2|1005.9|1000.9|1006.2|1001.2|1005.9|1000.9|3
1632332230000|2021-09-22 17:37:10|1005.7|1000.7|1006|1001|1006|1001|1005.6|1000.6|4
1632332240000|2021-09-22 17:37:20|1005.4|1000.4|1007.6|1002.6|1007.6|1002.6|1004.4|999.4|19
1632332250000|2021-09-22 17:37:30|1007.5|1002.5|1007|1002|1007.6|1002.6|1006.9|1001.9|14
1632332270000|2021-09-22 17:37:50|1007.1|1002.1|1007.1|1002.1|1007.2|1002.2|1006.9|1001.9|7
1632332280000|2021-09-22 17:38:00|1007|1002|1007.1|1002.1|1007.2|1002.2|1006.9|1001.9|12
1632332290000|2021-09-22 17:38:10|1007|1002|1007|1002|1007|1002|1006.9|1001.9|3
1632332300000|2021-09-22 17:38:20|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1632332310000|2021-09-22 17:38:30|1007|1002|1007.1|1002.1|1007.1|1002.1|1006.9|1001.9|8
1632332320000|2021-09-22 17:38:40|1007|1002|1007.2|1002.2|1007.2|1002.2|1007|1002|3
1632332330000|2021-09-22 17:38:50|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632332340000|2021-09-22 17:39:00|1007|1002|1007|1002|1007.1|1002.1|1007|1002|3
1632332350000|2021-09-22 17:39:10|1007.1|1002.1|1007|1002|1007.1|1002.1|1007|1002|4
1632332360000|2021-09-22 17:39:20|1007.1|1002.1|1007|1002|1007.1|1002.1|1007|1002|4
1632332370000|2021-09-22 17:39:30|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|8
1632332380000|2021-09-22 17:39:40|1007|1002|1006.3|1001.3|1007|1002|1006.2|1001.2|12
1632332390000|2021-09-22 17:39:50|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|4
1632332400000|2021-09-22 17:40:00|1006.2|1001.2|1005.8|1000.8|1006.2|1001.2|1005.7|1000.7|6
1632332410000|2021-09-22 17:40:10|1005.7|1000.7|1005.6|1000.6|1005.8|1000.8|1005.6|1000.6|6
1632332420000|2021-09-22 17:40:20|1005.7|1000.7|1005.9|1000.9|1006|1001|1005.7|1000.7|10
1632332430000|2021-09-22 17:40:30|1006|1001|1005.9|1000.9|1006|1001|1005.9|1000.9|8
1632332440000|2021-09-22 17:40:40|1005.6|1000.6|1005.4|1000.4|1005.7|1000.7|1005.4|1000.4|11
1632332450000|2021-09-22 17:40:50|1005.5|1000.5|1005.3|1000.3|1005.5|1000.5|1005.2|1000.2|9
1632332460000|2021-09-22 17:41:00|1005.4|1000.4|1006|1001|1006.1|1001.1|1005.4|1000.4|5
1632332470000|2021-09-22 17:41:10|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|8
1632332480000|2021-09-22 17:41:20|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|3
1632332490000|2021-09-22 17:41:30|1006|1001|1005.8|1000.8|1006|1001|1005.8|1000.8|3
1632332510000|2021-09-22 17:41:50|1005.9|1000.9|1005.9|1000.9|1006|1001|1005.9|1000.9|3
1632332530000|2021-09-22 17:42:10|1005.8|1000.8|1005.5|1000.5|1005.8|1000.8|1005.5|1000.5|3
1632332540000|2021-09-22 17:42:20|1005.6|1000.6|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|6
1632332550000|2021-09-22 17:42:30|1005.6|1000.6|1005.7|1000.7|1005.8|1000.8|1005.6|1000.6|4
1632332560000|2021-09-22 17:42:40|1005.8|1000.8|1005.5|1000.5|1005.8|1000.8|1005.5|1000.5|3
1632332570000|2021-09-22 17:42:50|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632332580000|2021-09-22 17:43:00|1005.5|1000.5|1005.7|1000.7|1005.8|1000.8|1005.5|1000.5|4
1632332590000|2021-09-22 17:43:10|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|3
1632332600000|2021-09-22 17:43:20|1005.9|1000.9|1005.6|1000.6|1005.9|1000.9|1005.6|1000.6|4
1632332610000|2021-09-22 17:43:30|1005.3|1000.3|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|2
1632332630000|2021-09-22 17:43:50|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.3|1000.3|3
1632332640000|2021-09-22 17:44:00|1005.5|1000.5|1005|1000|1005.5|1000.5|1005|1000|5
1632332650000|2021-09-22 17:44:10|1004.9|999.9|1005|1000|1005|1000|1004.9|999.9|2
1632332680000|2021-09-22 17:44:40|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|2
1632332690000|2021-09-22 17:44:50|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|18
1632332710000|2021-09-22 17:45:10|1005|1000|1005|1000|1005|1000|1005|1000|1
1632332720000|2021-09-22 17:45:20|1005.1|1000.1|1004.9|999.9|1005.1|1000.1|1004.9|999.9|3
1632332730000|2021-09-22 17:45:30|1005|1000|1005|1000|1005|1000|1005|1000|1
1632332740000|2021-09-22 17:45:40|1004.9|999.9|1004.9|999.9|1005|1000|1004.9|999.9|7
1632332750000|2021-09-22 17:45:50|1005|1000|1005.1|1000.1|1005.1|1000.1|1005|1000|2
1632332830000|2021-09-22 17:47:10|1005|1000|1004.9|999.9|1005|1000|1004.8|999.8|4
1632332840000|2021-09-22 17:47:20|1005.1|1000.1|1005.3|1000.3|1005.3|1000.3|1005.1|1000.1|3
1632332850000|2021-09-22 17:47:30|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632332870000|2021-09-22 17:47:50|1005.3|1000.3|1005.1|1000.1|1005.3|1000.3|1005.1|1000.1|3
1632332890000|2021-09-22 17:48:10|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632332900000|2021-09-22 17:48:20|1004.9|999.9|1005.1|1000.1|1005.1|1000.1|1004.9|999.9|3
1632332910000|2021-09-22 17:48:30|1005.3|1000.3|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|4
1632332930000|2021-09-22 17:48:50|1005.5|1000.5|1005.3|1000.3|1005.5|1000.5|1005.3|1000.3|2
1632332940000|2021-09-22 17:49:00|1005.2|1000.2|1005|1000|1005.2|1000.2|1005|1000|4
1632332970000|2021-09-22 17:49:30|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632332980000|2021-09-22 17:49:40|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.6|999.6|3
1632333010000|2021-09-22 17:50:10|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632333020000|2021-09-22 17:50:20|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1632333040000|2021-09-22 17:50:40|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1632333050000|2021-09-22 17:50:50|1004.3|999.3|1004|999|1004.3|999.3|1004|999|3
1632333060000|2021-09-22 17:51:00|1004.1|999.1|1004.3|999.3|1004.3|999.3|1004.1|999.1|3
1632333070000|2021-09-22 17:51:10|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|2
1632333080000|2021-09-22 17:51:20|1004.4|999.4|1004.4|999.4|1004.5|999.5|1004.4|999.4|3
1632333090000|2021-09-22 17:51:30|1004.2|999.2|1004.3|999.3|1004.3|999.3|1004.2|999.2|2
1632333100000|2021-09-22 17:51:40|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1632333110000|2021-09-22 17:51:50|1004.5|999.5|1004.8|999.8|1004.8|999.8|1004.5|999.5|3
1632333150000|2021-09-22 17:52:30|1004.4|999.4|1004.6|999.6|1004.6|999.6|1004.4|999.4|2
1632333240000|2021-09-22 17:54:00|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.7|999.7|1
1632333260000|2021-09-22 17:54:20|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.8|999.8|1
1632333270000|2021-09-22 17:54:30|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.7|999.7|1
1632333300000|2021-09-22 17:55:00|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1632333340000|2021-09-22 17:55:40|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1632333350000|2021-09-22 17:55:50|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1632333360000|2021-09-22 17:56:00|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632333400000|2021-09-22 17:56:40|1004.2|999.2|1004.9|999.9|1004.9|999.9|1004.2|999.2|5
1632333410000|2021-09-22 17:56:50|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.8|999.8|2
1632333420000|2021-09-22 17:57:00|1005|1000|1005|1000|1005|1000|1005|1000|1
1632333440000|2021-09-22 17:57:20|1005.1|1000.1|1005.4|1000.4|1005.4|1000.4|1005.1|1000.1|3
1632333450000|2021-09-22 17:57:30|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1632333470000|2021-09-22 17:57:50|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632333480000|2021-09-22 17:58:00|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632333490000|2021-09-22 17:58:10|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|2
1632333500000|2021-09-22 17:58:20|1005.2|1000.2|1005.4|1000.4|1005.4|1000.4|1005.2|1000.2|2
1632333510000|2021-09-22 17:58:30|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632333520000|2021-09-22 17:58:40|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632333530000|2021-09-22 17:58:50|1005.3|1000.3|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|2
1632333540000|2021-09-22 17:59:00|1005.3|1000.3|1004.9|999.9|1005.3|1000.3|1004.8|999.8|6
1632333550000|2021-09-22 17:59:10|1004.8|999.8|1005|1000|1005|1000|1004.8|999.8|2
1632333570000|2021-09-22 17:59:30|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1632333580000|2021-09-22 17:59:40|1005|995.7|1008.6|995.7|1008.6|995.7|1005|995.7|2
1632333590000|2021-09-22 17:59:50|1009.2|995|1009.3|996.3|1009.3|996.3|1009.2|995|5
1632333600000|2021-09-22 18:00:00|1006.1|992.2|1006.5|991|1006.7|992.2|1005.2|990.5|28
1632333610000|2021-09-22 18:00:10|1003.6|993.6|1002.8|997.8|1004.2|997.8|1001.1|993.5|22
1632333620000|2021-09-22 18:00:20|1002.9|997.9|1003.2|998.2|1003.2|998.2|1002.9|997.9|4
1632333630000|2021-09-22 18:00:30|1003.4|998.4|1005|1000|1005|1000|1003.4|998.4|24
1632333640000|2021-09-22 18:00:40|1005.4|1000.4|1009|1004|1009.7|1004.7|1005.4|1000.4|34
1632333650000|2021-09-22 18:00:50|1009.1|1004.1|1009.2|1004.2|1009.4|1004.4|1008.8|1003.8|31
1632333660000|2021-09-22 18:01:00|1009.4|1004.4|1007.9|1002.9|1009.4|1004.4|1007.6|1002.6|33
1632333670000|2021-09-22 18:01:10|1008|1003|1007.4|1002.4|1008.1|1003.1|1007|1002|18
1632333680000|2021-09-22 18:01:20|1007|1002|1006.7|1001.7|1007|1002|1005.2|1000.2|31
1632333690000|2021-09-22 18:01:30|1006.8|1001.8|1007|1002|1007.6|1002.6|1006.5|1001.5|32
1632333700000|2021-09-22 18:01:40|1006.7|1001.7|1007|1002|1007.7|1002.7|1006.7|1001.7|27
1632333710000|2021-09-22 18:01:50|1006.9|1001.9|1006.1|1001.1|1006.9|1001.9|1005.9|1000.9|27
1632333720000|2021-09-22 18:02:00|1006.2|1001.2|1007.5|1002.5|1007.7|1002.7|1006.2|1001.2|14
1632333730000|2021-09-22 18:02:10|1007.4|1002.4|1006.7|1001.7|1007.5|1002.5|1006.7|1001.7|7
1632333740000|2021-09-22 18:02:20|1006.8|1001.8|1006.4|1001.4|1007.5|1002.5|1006.3|1001.3|22
1632333750000|2021-09-22 18:02:30|1006.3|1001.3|1006.4|1001.4|1006.8|1001.8|1006.2|1001.2|14
1632333760000|2021-09-22 18:02:40|1006.3|1001.3|1006.3|1001.3|1006.6|1001.6|1005.7|1000.7|24
1632333770000|2021-09-22 18:02:50|1006.4|1001.4|1006|1001|1007.1|1002.1|1005.9|1000.9|13
1632333780000|2021-09-22 18:03:00|1006.2|1001.2|1007.2|1002.2|1007.4|1002.4|1006.1|1001.1|15
1632333790000|2021-09-22 18:03:10|1007.3|1002.3|1006.9|1001.9|1007.5|1002.5|1006.6|1001.6|24
1632333800000|2021-09-22 18:03:20|1007|1002|1007|1002|1007.3|1002.3|1007|1002|6
1632333810000|2021-09-22 18:03:30|1006.7|1001.7|1006.8|1001.8|1007|1002|1006.7|1001.7|16
1632333820000|2021-09-22 18:03:40|1006.9|1001.9|1006.9|1001.9|1007|1002|1006.5|1001.5|12
1632333830000|2021-09-22 18:03:50|1007|1002|1008.5|1003.5|1008.5|1003.5|1007|1002|9
1632333840000|2021-09-22 18:04:00|1008.6|1003.6|1009.7|1004.7|1009.7|1004.7|1008.6|1003.6|17
1632333850000|2021-09-22 18:04:10|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1008.9|1003.9|24
1632333860000|2021-09-22 18:04:20|1009.7|1004.7|1010.6|1005.6|1010.6|1005.6|1009.7|1004.7|24
1632333870000|2021-09-22 18:04:30|1010.7|1005.7|1011.4|1006.4|1012.9|1007.9|1010.7|1005.7|40
1632333880000|2021-09-22 18:04:40|1011.1|1006.1|1011.8|1006.8|1012.3|1007.3|1011.1|1006.1|44
1632333890000|2021-09-22 18:04:50|1011.9|1006.9|1012.5|1007.5|1012.5|1007.5|1011.9|1006.9|22
1632333900000|2021-09-22 18:05:00|1012.4|1007.4|1014.4|1009.4|1014.4|1009.4|1012.4|1007.4|34
1632333910000|2021-09-22 18:05:10|1014.6|1009.6|1015|1010|1015|1010|1014.5|1009.5|28
1632333920000|2021-09-22 18:05:20|1014.9|1009.9|1014.6|1009.6|1015|1010|1014.5|1009.5|29
1632333930000|2021-09-22 18:05:30|1014.5|1009.5|1014.6|1009.6|1015.1|1010.1|1014.3|1009.3|24
1632333940000|2021-09-22 18:05:40|1014.5|1009.5|1013.9|1008.9|1014.5|1009.5|1013.9|1008.9|18
1632333950000|2021-09-22 18:05:50|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1012.7|1007.7|23
1632333960000|2021-09-22 18:06:00|1013.8|1008.8|1014.1|1009.1|1014.2|1009.2|1013.8|1008.8|30
1632333970000|2021-09-22 18:06:10|1014.2|1009.2|1014.2|1009.2|1014.8|1009.8|1014.2|1009.2|30
1632333980000|2021-09-22 18:06:20|1014.1|1009.1|1014.2|1009.2|1014.6|1009.6|1014.1|1009.1|19
1632333990000|2021-09-22 18:06:30|1014.3|1009.3|1014.2|1009.2|1014.6|1009.6|1013.8|1008.8|25
1632334000000|2021-09-22 18:06:40|1014.3|1009.3|1014.3|1009.3|1014.8|1009.8|1014.1|1009.1|18
1632334010000|2021-09-22 18:06:50|1014.2|1009.2|1014|1009|1014.2|1009.2|1013.7|1008.7|17
1632334020000|2021-09-22 18:07:00|1013.9|1008.9|1014.2|1009.2|1014.4|1009.4|1013.9|1008.9|19
1632334030000|2021-09-22 18:07:10|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.2|1009.2|12
1632334040000|2021-09-22 18:07:20|1014.4|1009.4|1014.1|1009.1|1014.4|1009.4|1014|1009|17
1632334050000|2021-09-22 18:07:30|1014|1009|1014.1|1009.1|1014.3|1009.3|1014|1009|14
1632334060000|2021-09-22 18:07:40|1014.2|1009.2|1014.5|1009.5|1014.7|1009.7|1014.1|1009.1|19
1632334070000|2021-09-22 18:07:50|1014.6|1009.6|1014.1|1009.1|1014.8|1009.8|1014.1|1009.1|18
1632334080000|2021-09-22 18:08:00|1014.3|1009.3|1014.6|1009.6|1014.8|1009.8|1014.3|1009.3|14
1632334090000|2021-09-22 18:08:10|1014.7|1009.7|1014|1009|1014.8|1009.8|1013.9|1008.9|18
1632334100000|2021-09-22 18:08:20|1014.1|1009.1|1013.7|1008.7|1014.4|1009.4|1013.7|1008.7|13
1632334110000|2021-09-22 18:08:30|1013.9|1008.9|1014|1009|1014.5|1009.5|1013.9|1008.9|17
1632334120000|2021-09-22 18:08:40|1014.1|1009.1|1014.4|1009.4|1014.5|1009.5|1014.1|1009.1|12
1632334130000|2021-09-22 18:08:50|1014.6|1009.6|1014.8|1009.8|1014.8|1009.8|1014.6|1009.6|7
1632334140000|2021-09-22 18:09:00|1014.7|1009.7|1014.6|1009.6|1014.9|1009.9|1014.6|1009.6|17
1632334150000|2021-09-22 18:09:10|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014|1009|9
1632334160000|2021-09-22 18:09:20|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.1|1009.1|8
1632334170000|2021-09-22 18:09:30|1014.6|1009.6|1014.7|1009.7|1014.8|1009.8|1014.6|1009.6|7
1632334180000|2021-09-22 18:09:40|1014.6|1009.6|1014.3|1009.3|1014.6|1009.6|1014.3|1009.3|4
1632334190000|2021-09-22 18:09:50|1014.2|1009.2|1014.1|1009.1|1014.3|1009.3|1013.9|1008.9|6
1632334200000|2021-09-22 18:10:00|1014|1009|1014.7|1009.7|1014.7|1009.7|1014|1009|14
1632334210000|2021-09-22 18:10:10|1014.6|1009.6|1013.9|1008.9|1014.6|1009.6|1013.9|1008.9|17
1632334220000|2021-09-22 18:10:20|1014|1009|1013.7|1008.7|1014|1009|1013.7|1008.7|9
1632334230000|2021-09-22 18:10:30|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.7|1008.7|14
1632334240000|2021-09-22 18:10:40|1014|1009|1014.2|1009.2|1014.2|1009.2|1014|1009|11
1632334250000|2021-09-22 18:10:50|1014.1|1009.1|1013.6|1008.6|1014.2|1009.2|1013.6|1008.6|16
1632334260000|2021-09-22 18:11:00|1013|1008|1012.8|1007.8|1013.1|1008.1|1012.6|1007.6|21
1632334270000|2021-09-22 18:11:10|1012.7|1007.7|1012.8|1007.8|1013|1008|1012.7|1007.7|16
1632334280000|2021-09-22 18:11:20|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.8|1007.8|9
1632334290000|2021-09-22 18:11:30|1013.2|1008.2|1013.1|1008.1|1013.4|1008.4|1013|1008|16
1632334300000|2021-09-22 18:11:40|1013|1008|1013.2|1008.2|1013.3|1008.3|1013|1008|11
1632334310000|2021-09-22 18:11:50|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.2|1008.2|17
1632334320000|2021-09-22 18:12:00|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.5|1008.5|10
1632334330000|2021-09-22 18:12:10|1013.7|1008.7|1014.1|1009.1|1014.2|1009.2|1013.6|1008.6|8
1632334340000|2021-09-22 18:12:20|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014|1009|14
1632334350000|2021-09-22 18:12:30|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|28
1632334360000|2021-09-22 18:12:40|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|14
1632334370000|2021-09-22 18:12:50|1014|1009|1013.6|1008.6|1014|1009|1013.6|1008.6|5
1632334380000|2021-09-22 18:13:00|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1632334390000|2021-09-22 18:13:10|1013.7|1008.7|1013.5|1008.5|1013.9|1008.9|1013.5|1008.5|9
1632334400000|2021-09-22 18:13:20|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1632334410000|2021-09-22 18:13:30|1013.7|1008.7|1013.1|1008.1|1013.9|1008.9|1013.1|1008.1|12
1632334420000|2021-09-22 18:13:40|1013.2|1008.2|1013.6|1008.6|1013.6|1008.6|1013.2|1008.2|4
1632334430000|2021-09-22 18:13:50|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|9
1632334440000|2021-09-22 18:14:00|1013.6|1008.6|1013.8|1008.8|1013.8|1008.8|1013.5|1008.5|17
1632334450000|2021-09-22 18:14:10|1013.9|1008.9|1013.5|1008.5|1013.9|1008.9|1013.5|1008.5|15
1632334460000|2021-09-22 18:14:20|1013.6|1008.6|1013.5|1008.5|1013.8|1008.8|1013.5|1008.5|13
1632334470000|2021-09-22 18:14:30|1013.4|1008.4|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|11
1632334480000|2021-09-22 18:14:40|1013.6|1008.6|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|2
1632334490000|2021-09-22 18:14:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1632334500000|2021-09-22 18:15:00|1013.4|1008.4|1013.8|1008.8|1013.8|1008.8|1013.4|1008.4|14
1632334510000|2021-09-22 18:15:10|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|7
1632334520000|2021-09-22 18:15:20|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.7|1008.7|9
1632334530000|2021-09-22 18:15:30|1013.9|1008.9|1013.6|1008.6|1013.9|1008.9|1013.6|1008.6|8
1632334540000|2021-09-22 18:15:40|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|9
1632334550000|2021-09-22 18:15:50|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|3
1632334560000|2021-09-22 18:16:00|1013.7|1008.7|1013|1008|1013.7|1008.7|1013|1008|13
1632334570000|2021-09-22 18:16:10|1012.9|1007.9|1012.5|1007.5|1012.9|1007.9|1012.5|1007.5|5
1632334580000|2021-09-22 18:16:20|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|8
1632334590000|2021-09-22 18:16:30|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|5
1632334600000|2021-09-22 18:16:40|1012.9|1007.9|1012.9|1007.9|1013.1|1008.1|1012.8|1007.8|14
1632334610000|2021-09-22 18:16:50|1012.8|1007.8|1012.8|1007.8|1013.1|1008.1|1012.7|1007.7|14
1632334620000|2021-09-22 18:17:00|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.4|1007.4|23
1632334630000|2021-09-22 18:17:10|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.4|1007.4|11
1632334640000|2021-09-22 18:17:20|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|8
1632334650000|2021-09-22 18:17:30|1012.7|1007.7|1012.1|1007.1|1012.7|1007.7|1011.8|1006.8|11
1632334660000|2021-09-22 18:17:40|1012|1007|1011.2|1006.2|1012|1007|1011.2|1006.2|16
1632334670000|2021-09-22 18:17:50|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.2|1006.2|5
1632334680000|2021-09-22 18:18:00|1011.4|1006.4|1011.8|1006.8|1011.8|1006.8|1011.4|1006.4|9
1632334690000|2021-09-22 18:18:10|1011.7|1006.7|1011.9|1006.9|1011.9|1006.9|1011.7|1006.7|9
1632334700000|2021-09-22 18:18:20|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|8
1632334710000|2021-09-22 18:18:30|1011.8|1006.8|1011.2|1006.2|1011.8|1006.8|1011.2|1006.2|7
1632334720000|2021-09-22 18:18:40|1011.4|1006.4|1012.1|1007.1|1012.1|1007.1|1011.2|1006.2|17
1632334730000|2021-09-22 18:18:50|1012|1007|1011.8|1006.8|1012|1007|1011.7|1006.7|7
1632334740000|2021-09-22 18:19:00|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.9|1006.9|11
1632334750000|2021-09-22 18:19:10|1012|1007|1012|1007|1012.2|1007.2|1011.9|1006.9|15
1632334760000|2021-09-22 18:19:20|1011.8|1006.8|1011.5|1006.5|1011.8|1006.8|1011.3|1006.3|8
1632334770000|2021-09-22 18:19:30|1011.2|1006.2|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|7
1632334780000|2021-09-22 18:19:40|1011.1|1006.1|1011|1006|1011.1|1006.1|1010.8|1005.8|4
1632334800000|2021-09-22 18:20:00|1010.6|1005.6|1009.9|1004.9|1010.6|1005.6|1009.9|1004.9|8
1632334810000|2021-09-22 18:20:10|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|4
1632334820000|2021-09-22 18:20:20|1010.3|1005.3|1010.6|1005.6|1010.7|1005.7|1010.3|1005.3|12
1632334830000|2021-09-22 18:20:30|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1632334840000|2021-09-22 18:20:40|1010.7|1005.7|1010.8|1005.8|1010.9|1005.9|1010.7|1005.7|4
1632334850000|2021-09-22 18:20:50|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|3
1632334860000|2021-09-22 18:21:00|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|6
1632334870000|2021-09-22 18:21:10|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1632334880000|2021-09-22 18:21:20|1010.2|1005.2|1010.9|1005.9|1011|1006|1010.2|1005.2|6
1632334890000|2021-09-22 18:21:30|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|4
1632334900000|2021-09-22 18:21:40|1011.3|1006.3|1010.8|1005.8|1011.3|1006.3|1010.7|1005.7|6
1632334910000|2021-09-22 18:21:50|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1632334920000|2021-09-22 18:22:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1632334930000|2021-09-22 18:22:10|1010.6|1005.6|1010.5|1005.5|1010.8|1005.8|1010.5|1005.5|18
1632334940000|2021-09-22 18:22:20|1010.6|1005.6|1010|1005|1010.6|1005.6|1010|1005|5
1632334950000|2021-09-22 18:22:30|1009.9|1004.9|1009.9|1004.9|1010.2|1005.2|1009.9|1004.9|7
1632334960000|2021-09-22 18:22:40|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1632334970000|2021-09-22 18:22:50|1009.7|1004.7|1009.7|1004.7|1009.9|1004.9|1009.6|1004.6|18
1632334980000|2021-09-22 18:23:00|1009.8|1004.8|1009.7|1004.7|1009.9|1004.9|1009.5|1004.5|18
1632334990000|2021-09-22 18:23:10|1009.5|1004.5|1009.8|1004.8|1009.9|1004.9|1009.5|1004.5|12
1632335000000|2021-09-22 18:23:20|1009.7|1004.7|1009.6|1004.6|1009.8|1004.8|1009.6|1004.6|10
1632335010000|2021-09-22 18:23:30|1009.7|1004.7|1009.9|1004.9|1009.9|1004.9|1009.5|1004.5|7
1632335020000|2021-09-22 18:23:40|1010.2|1005.2|1010.3|1005.3|1010.6|1005.6|1010.2|1005.2|9
1632335030000|2021-09-22 18:23:50|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.1|1005.1|6
1632335040000|2021-09-22 18:24:00|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.1|1005.1|8
1632335050000|2021-09-22 18:24:10|1010.4|1005.4|1010.1|1005.1|1010.4|1005.4|1010.1|1005.1|9
1632335060000|2021-09-22 18:24:20|1010.3|1005.3|1010.6|1005.6|1010.6|1005.6|1010.3|1005.3|3
1632335070000|2021-09-22 18:24:30|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|3
1632335080000|2021-09-22 18:24:40|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.1|1005.1|8
1632335090000|2021-09-22 18:24:50|1010.2|1005.2|1010.2|1005.2|1010.4|1005.4|1010.1|1005.1|12
1632335100000|2021-09-22 18:25:00|1010.3|1005.3|1010.5|1005.5|1010.6|1005.6|1010.3|1005.3|11
1632335110000|2021-09-22 18:25:10|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1010.1|1005.1|25
1632335120000|2021-09-22 18:25:20|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.2|1005.2|11
1632335130000|2021-09-22 18:25:30|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|5
1632335140000|2021-09-22 18:25:40|1010.3|1005.3|1010.1|1005.1|1010.3|1005.3|1010.1|1005.1|3
1632335150000|2021-09-22 18:25:50|1010.2|1005.2|1010.4|1005.4|1010.4|1005.4|1010.2|1005.2|3
1632335160000|2021-09-22 18:26:00|1010.7|1005.7|1010.8|1005.8|1011|1006|1010.7|1005.7|9
1632335170000|2021-09-22 18:26:10|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.6|1005.6|9
1632335180000|2021-09-22 18:26:20|1010.8|1005.8|1010.2|1005.2|1010.9|1005.9|1010.1|1005.1|15
1632335190000|2021-09-22 18:26:30|1010.1|1005.1|1010.2|1005.2|1010.3|1005.3|1010.1|1005.1|16
1632335200000|2021-09-22 18:26:40|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|9
1632335210000|2021-09-22 18:26:50|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|20
1632335220000|2021-09-22 18:27:00|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1010.1|1005.1|5
1632335230000|2021-09-22 18:27:10|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|16
1632335250000|2021-09-22 18:27:30|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|3
1632335260000|2021-09-22 18:27:40|1010.2|1005.2|1010.4|1005.4|1010.5|1005.5|1010.1|1005.1|8
1632335270000|2021-09-22 18:27:50|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1632335280000|2021-09-22 18:28:00|1010.6|1005.6|1011|1006|1011|1006|1010.5|1005.5|4
1632335290000|2021-09-22 18:28:10|1010.9|1005.9|1011.2|1006.2|1011.2|1006.2|1010.9|1005.9|7
1632335300000|2021-09-22 18:28:20|1011.3|1006.3|1011.7|1006.7|1012|1007|1011.2|1006.2|10
1632335310000|2021-09-22 18:28:30|1011.9|1006.9|1011.3|1006.3|1012.1|1007.1|1011.3|1006.3|15
1632335320000|2021-09-22 18:28:40|1011.4|1006.4|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|7
1632335330000|2021-09-22 18:28:50|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1011.1|1006.1|2
1632335340000|2021-09-22 18:29:00|1011.3|1006.3|1011.7|1006.7|1011.9|1006.9|1011.3|1006.3|9
1632335350000|2021-09-22 18:29:10|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.7|1006.7|18
1632335360000|2021-09-22 18:29:20|1011.8|1006.8|1012.1|1007.1|1012.1|1007.1|1011.8|1006.8|4
1632335370000|2021-09-22 18:29:30|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1632335380000|2021-09-22 18:29:40|1012.3|1007.3|1012.6|1007.6|1012.6|1007.6|1012.3|1007.3|5
1632335390000|2021-09-22 18:29:50|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1012.4|1007.4|5
1632335400000|2021-09-22 18:30:00|1012.4|1007.4|1012.6|1007.6|1012.7|1007.7|1012.4|1007.4|15
1632335410000|2021-09-22 18:30:10|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|5
1632335420000|2021-09-22 18:30:20|1012.2|1007.2|1012.4|1007.4|1012.5|1007.5|1012.2|1007.2|11
1632335440000|2021-09-22 18:30:40|1012.3|1007.3|1011.8|1006.8|1012.3|1007.3|1011.8|1006.8|25
1632335450000|2021-09-22 18:30:50|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.7|1006.7|5
1632335460000|2021-09-22 18:31:00|1011.6|1006.6|1011.2|1006.2|1011.7|1006.7|1011.2|1006.2|13
1632335470000|2021-09-22 18:31:10|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.7|1005.7|9
1632335480000|2021-09-22 18:31:20|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|4
1632335490000|2021-09-22 18:31:30|1011|1006|1011.5|1006.5|1011.8|1006.8|1010.9|1005.9|17
1632335500000|2021-09-22 18:31:40|1011.6|1006.6|1011.5|1006.5|1011.7|1006.7|1011.2|1006.2|21
1632335510000|2021-09-22 18:31:50|1011.4|1006.4|1011.2|1006.2|1011.5|1006.5|1011|1006|13
1632335520000|2021-09-22 18:32:00|1011.3|1006.3|1011.5|1006.5|1011.8|1006.8|1011.3|1006.3|12
1632335530000|2021-09-22 18:32:10|1011.6|1006.6|1011.8|1006.8|1011.8|1006.8|1011.5|1006.5|10
1632335540000|2021-09-22 18:32:20|1012|1007|1011.7|1006.7|1012|1007|1011.7|1006.7|16
1632335550000|2021-09-22 18:32:30|1011.6|1006.6|1011.1|1006.1|1011.6|1006.6|1011|1006|9
1632335560000|2021-09-22 18:32:40|1011|1006|1011|1006|1011.1|1006.1|1011|1006|3
1632335570000|2021-09-22 18:32:50|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1011.1|1006.1|3
1632335580000|2021-09-22 18:33:00|1011.4|1006.4|1011.8|1006.8|1011.9|1006.9|1011.4|1006.4|8
1632335590000|2021-09-22 18:33:10|1011.9|1006.9|1012|1007|1012|1007|1011.8|1006.8|12
1632335600000|2021-09-22 18:33:20|1011.9|1006.9|1012.2|1007.2|1012.2|1007.2|1011.9|1006.9|6
1632335610000|2021-09-22 18:33:30|1012.1|1007.1|1012|1007|1012.2|1007.2|1011.8|1006.8|18
1632335620000|2021-09-22 18:33:40|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|12
1632335630000|2021-09-22 18:33:50|1011.8|1006.8|1012.1|1007.1|1012.2|1007.2|1011.8|1006.8|13
1632335640000|2021-09-22 18:34:00|1012|1007|1012.5|1007.5|1012.5|1007.5|1012|1007|11
1632335650000|2021-09-22 18:34:10|1012.4|1007.4|1012.8|1007.8|1012.8|1007.8|1012.4|1007.4|13
1632335660000|2021-09-22 18:34:20|1012.9|1007.9|1012.7|1007.7|1013|1008|1012.6|1007.6|8
1632335670000|2021-09-22 18:34:30|1012.6|1007.6|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|13
1632335680000|2021-09-22 18:34:40|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.6|1007.6|9
1632335690000|2021-09-22 18:34:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|3
1632335700000|2021-09-22 18:35:00|1012.5|1007.5|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|15
1632335710000|2021-09-22 18:35:10|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|18
1632335720000|2021-09-22 18:35:20|1012.6|1007.6|1013|1008|1013|1008|1012.6|1007.6|8
1632335730000|2021-09-22 18:35:30|1013.1|1008.1|1012.6|1007.6|1013.1|1008.1|1012.5|1007.5|12
1632335740000|2021-09-22 18:35:40|1012.5|1007.5|1012.6|1007.6|1012.7|1007.7|1012.5|1007.5|6
1632335750000|2021-09-22 18:35:50|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|9
1632335760000|2021-09-22 18:36:00|1012.8|1007.8|1013.4|1008.4|1013.5|1008.5|1012.7|1007.7|11
1632335770000|2021-09-22 18:36:10|1013.6|1008.6|1013.4|1008.4|1013.8|1008.8|1013.4|1008.4|7
1632335780000|2021-09-22 18:36:20|1013.3|1008.3|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|9
1632335790000|2021-09-22 18:36:30|1013.4|1008.4|1011.6|1006.6|1013.4|1008.4|1011.4|1006.4|29
1632335800000|2021-09-22 18:36:40|1011.7|1006.7|1008.8|1003.8|1011.9|1006.9|1008.8|1003.8|36
1632335810000|2021-09-22 18:36:50|1008.9|1003.9|1009|1004|1009.8|1004.8|1008.8|1003.8|21
1632335820000|2021-09-22 18:37:00|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.3|1003.3|33
1632335830000|2021-09-22 18:37:10|1008.8|1003.8|1008.8|1003.8|1009.3|1004.3|1008.4|1003.4|17
1632335840000|2021-09-22 18:37:20|1008.9|1003.9|1009.7|1004.7|1009.7|1004.7|1008.9|1003.9|7
1632335850000|2021-09-22 18:37:30|1009.6|1004.6|1009.4|1004.4|1009.6|1004.6|1009.4|1004.4|12
1632335860000|2021-09-22 18:37:40|1009.3|1004.3|1008.8|1003.8|1009.3|1004.3|1008.8|1003.8|13
1632335870000|2021-09-22 18:37:50|1008.9|1003.9|1009.2|1004.2|1009.2|1004.2|1008.7|1003.7|19
1632335880000|2021-09-22 18:38:00|1009.3|1004.3|1010.2|1005.2|1010.3|1005.3|1009.3|1004.3|29
1632335890000|2021-09-22 18:38:10|1010.1|1005.1|1010.2|1005.2|1010.3|1005.3|1009.9|1004.9|28
1632335900000|2021-09-22 18:38:20|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.1|1005.1|13
1632335910000|2021-09-22 18:38:30|1010.4|1005.4|1009.9|1004.9|1010.7|1005.7|1009.8|1004.8|12
1632335920000|2021-09-22 18:38:40|1009.6|1004.6|1008.4|1003.4|1009.6|1004.6|1008.4|1003.4|5
1632335930000|2021-09-22 18:38:50|1008.1|1003.1|1008.1|1003.1|1008.2|1003.2|1007.5|1002.5|28
1632335940000|2021-09-22 18:39:00|1008|1003|1007.7|1002.7|1008.2|1003.2|1007.5|1002.5|16
1632335950000|2021-09-22 18:39:10|1007.6|1002.6|1005.6|1000.6|1007.8|1002.8|1005.6|1000.6|28
1632335960000|2021-09-22 18:39:20|1005.3|1000.3|1004.6|999.6|1005.5|1000.5|1004.2|999.2|30
1632335970000|2021-09-22 18:39:30|1004.7|999.7|1004|999|1004.7|999.7|1003.8|998.8|13
1632335980000|2021-09-22 18:39:40|1004.2|999.2|1004.7|999.7|1005.1|1000.1|1004.2|999.2|17
1632335990000|2021-09-22 18:39:50|1004.8|999.8|1004.2|999.2|1004.8|999.8|1004.2|999.2|9
1632336000000|2021-09-22 18:40:00|1004.1|999.1|1004.4|999.4|1004.4|999.4|1003.9|998.9|18
1632336010000|2021-09-22 18:40:10|1004.2|999.2|1003.5|998.5|1004.2|999.2|1002.4|997.4|25
1632336020000|2021-09-22 18:40:20|1003.4|998.4|1001.5|996.5|1003.5|998.5|1001.5|996.5|23
1632336030000|2021-09-22 18:40:30|1001.4|996.4|1002.2|997.2|1002.4|997.4|1001.3|996.3|21
1632336040000|2021-09-22 18:40:40|1002.1|997.1|1003|998|1003.4|998.4|1002|997|40
1632336050000|2021-09-22 18:40:50|1002.9|997.9|1002.7|997.7|1003.5|998.5|1002.7|997.7|31
1632336060000|2021-09-22 18:41:00|1002.5|997.5|1001.7|996.7|1002.6|997.6|1000.9|995.9|33
1632336070000|2021-09-22 18:41:10|1001.8|996.8|1002.3|997.3|1002.9|997.9|1001.8|996.8|29
1632336080000|2021-09-22 18:41:20|1002.5|997.5|1001.9|996.9|1002.5|997.5|1001.5|996.5|22
1632336090000|2021-09-22 18:41:30|1001.7|996.7|1002.1|997.1|1002.1|997.1|1001.5|996.5|17
1632336100000|2021-09-22 18:41:40|1002.2|997.2|1001.7|996.7|1002.6|997.6|1001.6|996.6|21
1632336110000|2021-09-22 18:41:50|1001.8|996.8|1002.2|997.2|1002.3|997.3|1001.7|996.7|14
1632336120000|2021-09-22 18:42:00|1002.1|997.1|1002.5|997.5|1002.5|997.5|1002.1|997.1|16
1632336130000|2021-09-22 18:42:10|1002.8|997.8|1004.3|999.3|1004.3|999.3|1002.8|997.8|16
1632336140000|2021-09-22 18:42:20|1004.5|999.5|1006|1001|1006.4|1001.4|1004.4|999.4|22
1632336150000|2021-09-22 18:42:30|1006.2|1001.2|1006.2|1001.2|1007.3|1002.3|1005.9|1000.9|32
1632336160000|2021-09-22 18:42:40|1005.9|1000.9|1005.6|1000.6|1005.9|1000.9|1005.1|1000.1|26
1632336170000|2021-09-22 18:42:50|1005.5|1000.5|1006.5|1001.5|1006.5|1001.5|1005.5|1000.5|17
1632336180000|2021-09-22 18:43:00|1006.4|1001.4|1006|1001|1006.4|1001.4|1005.7|1000.7|16
1632336190000|2021-09-22 18:43:10|1006.1|1001.1|1006|1001|1006.1|1001.1|1005.9|1000.9|23
1632336200000|2021-09-22 18:43:20|1005.9|1000.9|1004.6|999.6|1006.1|1001.1|1004.6|999.6|22
1632336210000|2021-09-22 18:43:30|1004.7|999.7|1004.5|999.5|1004.7|999.7|1004.4|999.4|7
1632336220000|2021-09-22 18:43:40|1004.6|999.6|1004.2|999.2|1004.6|999.6|1004|999|16
1632336230000|2021-09-22 18:43:50|1004.1|999.1|1003.1|998.1|1004.2|999.2|1003.1|998.1|27
1632336240000|2021-09-22 18:44:00|1003|998|1003.8|998.8|1003.9|998.9|1002.9|997.9|13
1632336250000|2021-09-22 18:44:10|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.8|998.8|16
1632336260000|2021-09-22 18:44:20|1003.9|998.9|1003.9|998.9|1004.1|999.1|1003.8|998.8|5
1632336270000|2021-09-22 18:44:30|1003.8|998.8|1003.7|998.7|1003.9|998.9|1003.7|998.7|15
1632336280000|2021-09-22 18:44:40|1003.6|998.6|1003|998|1003.6|998.6|1002.9|997.9|11
1632336290000|2021-09-22 18:44:50|1003.1|998.1|1002.7|997.7|1003.5|998.5|1002.4|997.4|15
1632336300000|2021-09-22 18:45:00|1002.5|997.5|1002.2|997.2|1002.5|997.5|1002.1|997.1|29
1632336310000|2021-09-22 18:45:10|1002.3|997.3|1003.2|998.2|1003.4|998.4|1002.3|997.3|11
1632336320000|2021-09-22 18:45:20|1003|998|1001|996|1003|998|1001|996|25
1632336330000|2021-09-22 18:45:30|1001.1|996.1|1001.3|996.3|1001.3|996.3|1000.6|995.6|27
1632336340000|2021-09-22 18:45:40|1001.4|996.4|1001.3|996.3|1002.5|997.5|1001.2|996.2|17
1632336350000|2021-09-22 18:45:50|1001.4|996.4|1003.1|998.1|1003.1|998.1|1001.4|996.4|29
1632336360000|2021-09-22 18:46:00|1003.2|998.2|1002.4|997.4|1003.4|998.4|1002.3|997.3|26
1632336370000|2021-09-22 18:46:10|1002.3|997.3|1002.2|997.2|1002.4|997.4|1002|997|12
1632336380000|2021-09-22 18:46:20|1002.3|997.3|1002.3|997.3|1002.5|997.5|1002.2|997.2|23
1632336390000|2021-09-22 18:46:30|1002.2|997.2|1001.7|996.7|1002.2|997.2|1001.7|996.7|5
1632336400000|2021-09-22 18:46:40|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.6|996.6|6
1632336410000|2021-09-22 18:46:50|1001.6|996.6|1001.6|996.6|1002|997|1001.6|996.6|9
1632336420000|2021-09-22 18:47:00|1001|996|1000.7|995.7|1001|996|1000.6|995.6|23
1632336430000|2021-09-22 18:47:10|1000.6|995.6|1000.7|995.7|1000.8|995.8|1000.6|995.6|4
1632336440000|2021-09-22 18:47:20|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.7|995.7|5
1632336450000|2021-09-22 18:47:30|1000.7|995.7|1000.5|995.5|1000.8|995.8|1000|995|28
1632336460000|2021-09-22 18:47:40|1000.4|995.4|1000.3|995.3|1000.6|995.6|1000.1|995.1|25
1632336470000|2021-09-22 18:47:50|1000.2|995.2|999.6|994.6|1000.4|995.4|999.2|994.2|24
1632336480000|2021-09-22 18:48:00|999.7|994.7|1000.6|995.6|1000.6|995.6|999.6|994.6|17
1632336490000|2021-09-22 18:48:10|1000.5|995.5|1001.9|996.9|1001.9|996.9|1000.5|995.5|27
1632336500000|2021-09-22 18:48:20|1001.8|996.8|1002|997|1002.1|997.1|1001.7|996.7|9
1632336510000|2021-09-22 18:48:30|1001.9|996.9|1001.8|996.8|1002.3|997.3|1001.7|996.7|19
1632336520000|2021-09-22 18:48:40|1001.7|996.7|1000.5|995.5|1001.7|996.7|1000.5|995.5|26
1632336530000|2021-09-22 18:48:50|1000.7|995.7|1001.1|996.1|1001.1|996.1|1000.4|995.4|16
1632336540000|2021-09-22 18:49:00|1001|996|1001.3|996.3|1001.3|996.3|1000.7|995.7|11
1632336550000|2021-09-22 18:49:10|1001.4|996.4|1001.9|996.9|1001.9|996.9|1001.4|996.4|3
1632336560000|2021-09-22 18:49:20|1002|997|1001.9|996.9|1002|997|1001.8|996.8|7
1632336570000|2021-09-22 18:49:30|1001.7|996.7|1001.1|996.1|1001.7|996.7|1001.1|996.1|11
1632336580000|2021-09-22 18:49:40|1001.2|996.2|1001|996|1001.2|996.2|1000.7|995.7|17
1632336590000|2021-09-22 18:49:50|1000.9|995.9|1001|996|1001|996|1000.8|995.8|14
1632336600000|2021-09-22 18:50:00|1000.9|995.9|1000.2|995.2|1000.9|995.9|1000.1|995.1|26
1632336610000|2021-09-22 18:50:10|1000.3|995.3|1001.4|996.4|1001.5|996.5|1000.2|995.2|19
1632336620000|2021-09-22 18:50:20|1001.2|996.2|1000.7|995.7|1001.2|996.2|1000.2|995.2|14
1632336630000|2021-09-22 18:50:30|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.1|995.1|17
1632336640000|2021-09-22 18:50:40|1000.6|995.6|1000.4|995.4|1000.6|995.6|1000.3|995.3|16
1632336650000|2021-09-22 18:50:50|1000.5|995.5|1000.6|995.6|1000.8|995.8|1000.3|995.3|19
1632336660000|2021-09-22 18:51:00|1000.5|995.5|999.4|994.4|1000.5|995.5|999.4|994.4|18
1632336670000|2021-09-22 18:51:10|999.3|994.3|999.6|994.6|999.7|994.7|999.3|994.3|23
1632336680000|2021-09-22 18:51:20|1000|995|999.9|994.9|1000|995|999.7|994.7|16
1632336690000|2021-09-22 18:51:30|1000|995|999.2|994.2|1000|995|999.2|994.2|17
1632336700000|2021-09-22 18:51:40|999.1|994.1|999.2|994.2|999.3|994.3|999.1|994.1|19
1632336710000|2021-09-22 18:51:50|999.3|994.3|999.3|994.3|999.4|994.4|999.2|994.2|11
1632336720000|2021-09-22 18:52:00|999.2|994.2|999.4|994.4|1000|995|999.1|994.1|26
1632336730000|2021-09-22 18:52:10|999.5|994.5|999.5|994.5|1000|995|999.4|994.4|23
1632336740000|2021-09-22 18:52:20|999.4|994.4|999.5|994.5|999.7|994.7|999.4|994.4|8
1632336750000|2021-09-22 18:52:30|999.6|994.6|1000.5|995.5|1000.5|995.5|999.6|994.6|22
1632336760000|2021-09-22 18:52:40|1000.6|995.6|1000.3|995.3|1000.8|995.8|1000.3|995.3|25
1632336770000|2021-09-22 18:52:50|1000.5|995.5|1000.6|995.6|1000.7|995.7|1000.1|995.1|27
1632336780000|2021-09-22 18:53:00|1000.5|995.5|1000.4|995.4|1000.8|995.8|1000.4|995.4|13
1632336790000|2021-09-22 18:53:10|1000.5|995.5|1000.1|995.1|1000.6|995.6|999.9|994.9|29
1632336800000|2021-09-22 18:53:20|1000|995|1000.6|995.6|1000.6|995.6|999.8|994.8|13
1632336810000|2021-09-22 18:53:30|1000.5|995.5|1000.5|995.5|1000.8|995.8|1000.4|995.4|18
1632336820000|2021-09-22 18:53:40|1000.4|995.4|1000.9|995.9|1001|996|1000.4|995.4|22
1632336830000|2021-09-22 18:53:50|1000.8|995.8|1001.4|996.4|1001.4|996.4|1000.8|995.8|14
1632336840000|2021-09-22 18:54:00|1001.3|996.3|1002.1|997.1|1002.2|997.2|1001.3|996.3|14
1632336850000|2021-09-22 18:54:10|1002|997|1002.9|997.9|1002.9|997.9|1002|997|16
1632336860000|2021-09-22 18:54:20|1002.7|997.7|1003|998|1003.2|998.2|1002.5|997.5|29
1632336870000|2021-09-22 18:54:30|1003.1|998.1|1002.8|997.8|1003.1|998.1|1002.5|997.5|25
1632336880000|2021-09-22 18:54:40|1002.7|997.7|1002.4|997.4|1002.8|997.8|1002.2|997.2|22
1632336890000|2021-09-22 18:54:50|1002.3|997.3|1002.6|997.6|1002.8|997.8|1002.3|997.3|17
1632336900000|2021-09-22 18:55:00|1002.7|997.7|1002.2|997.2|1002.7|997.7|1001.7|996.7|17
1632336910000|2021-09-22 18:55:10|1002.3|997.3|1002.5|997.5|1002.7|997.7|1002.3|997.3|18
1632336920000|2021-09-22 18:55:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.2|997.2|27
1632336930000|2021-09-22 18:55:30|1002.5|997.5|1002.8|997.8|1002.8|997.8|1002.5|997.5|15
1632336940000|2021-09-22 18:55:40|1002.7|997.7|1002.1|997.1|1002.7|997.7|1002.1|997.1|10
1632336950000|2021-09-22 18:55:50|1002|997|1002|997|1002.3|997.3|1001.7|996.7|13
1632336960000|2021-09-22 18:56:00|1002.1|997.1|1002.4|997.4|1002.4|997.4|1001.7|996.7|26
1632336970000|2021-09-22 18:56:10|1002.5|997.5|1002.7|997.7|1002.8|997.8|1002.3|997.3|12
1632336980000|2021-09-22 18:56:20|1002.8|997.8|1002.4|997.4|1003.1|998.1|1002.3|997.3|23
1632336990000|2021-09-22 18:56:30|1002.5|997.5|1002.2|997.2|1002.7|997.7|1002.2|997.2|23
1632337000000|2021-09-22 18:56:40|1002.1|997.1|1001.8|996.8|1002.4|997.4|1001.7|996.7|23
1632337010000|2021-09-22 18:56:50|1001.7|996.7|1001.3|996.3|1001.9|996.9|1001.2|996.2|9
1632337020000|2021-09-22 18:57:00|1001.4|996.4|1000.1|995.1|1001.4|996.4|1000|995|31
1632337030000|2021-09-22 18:57:10|1000.2|995.2|1000.3|995.3|1000.5|995.5|1000|995|24
1632337040000|2021-09-22 18:57:20|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.2|995.2|15
1632337050000|2021-09-22 18:57:30|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632337070000|2021-09-22 18:57:50|1000.2|995.2|1000|995|1000.2|995.2|1000|995|3
1632337080000|2021-09-22 18:58:00|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000|995|14
1632337090000|2021-09-22 18:58:10|1000.3|995.3|999.9|994.9|1000.7|995.7|999.9|994.9|15
1632337100000|2021-09-22 18:58:20|1000|995|1000|995|1000.3|995.3|1000|995|8
1632337110000|2021-09-22 18:58:30|1000.1|995.1|1000.8|995.8|1001.1|996.1|1000.1|995.1|12
1632337120000|2021-09-22 18:58:40|1001|996|1000.1|995.1|1001|996|1000.1|995.1|7
1632337130000|2021-09-22 18:58:50|1000|995|999.7|994.7|1000|995|999.6|994.6|8
1632337140000|2021-09-22 18:59:00|999.6|994.6|999.5|994.5|999.6|994.6|999.4|994.4|6
1632337150000|2021-09-22 18:59:10|999.4|994.4|999.6|994.6|999.7|994.7|999.4|994.4|19
1632337160000|2021-09-22 18:59:20|999.7|994.7|999|994|999.7|994.7|998.9|993.9|4
1632337170000|2021-09-22 18:59:30|998.9|993.9|999.4|994.4|999.4|994.4|998.6|993.6|13
1632337180000|2021-09-22 18:59:40|999.3|994.3|998.7|993.7|999.3|994.3|998.7|993.7|9
1632337190000|2021-09-22 18:59:50|998.8|993.8|999.1|994.1|999.2|994.2|998.7|993.7|16
1632337200000|2021-09-22 19:00:00|999|994|998.6|993.6|999.1|994.1|998.6|993.6|5
1632337210000|2021-09-22 19:00:10|998.5|993.5|998.9|993.9|999.1|994.1|998.5|993.5|11
1632337220000|2021-09-22 19:00:20|998.8|993.8|998.8|993.8|998.9|993.9|998.7|993.7|5
1632337230000|2021-09-22 19:00:30|998.7|993.7|998.7|993.7|998.8|993.8|998.7|993.7|21
1632337240000|2021-09-22 19:00:40|998.8|993.8|998.8|993.8|998.9|993.9|998.7|993.7|7
1632337250000|2021-09-22 19:00:50|999.1|994.1|999.4|994.4|999.6|994.6|999.1|994.1|20
1632337260000|2021-09-22 19:01:00|999.3|994.3|999.5|994.5|999.5|994.5|999|994|22
1632337270000|2021-09-22 19:01:10|999.6|994.6|999.1|994.1|999.6|994.6|999|994|19
1632337280000|2021-09-22 19:01:20|999.3|994.3|999.2|994.2|999.3|994.3|998.9|993.9|16
1632337290000|2021-09-22 19:01:30|999.3|994.3|999.3|994.3|999.4|994.4|999.2|994.2|16
1632337300000|2021-09-22 19:01:40|999.2|994.2|999|994|999.2|994.2|998.9|993.9|9
1632337310000|2021-09-22 19:01:50|999.1|994.1|998.9|993.9|999.3|994.3|998.9|993.9|21
1632337320000|2021-09-22 19:02:00|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1632337340000|2021-09-22 19:02:20|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1632337350000|2021-09-22 19:02:30|998.5|993.5|999.1|994.1|999.1|994.1|998.5|993.5|5
1632337360000|2021-09-22 19:02:40|999|994|998.9|993.9|999|994|998.9|993.9|6
1632337370000|2021-09-22 19:02:50|999|994|998.9|993.9|999|994|998.9|993.9|12
1632337380000|2021-09-22 19:03:00|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1632337390000|2021-09-22 19:03:10|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1632337400000|2021-09-22 19:03:20|998.5|993.5|999|994|999|994|998.5|993.5|3
1632337410000|2021-09-22 19:03:30|998.9|993.9|998.6|993.6|999|994|998.5|993.5|7
1632337420000|2021-09-22 19:03:40|998.5|993.5|998.6|993.6|998.7|993.7|998.5|993.5|4
1632337430000|2021-09-22 19:03:50|998.5|993.5|998.7|993.7|998.7|993.7|998.5|993.5|11
1632337440000|2021-09-22 19:04:00|998.5|993.5|998.7|993.7|998.9|993.9|998.5|993.5|5
1632337450000|2021-09-22 19:04:10|998.6|993.6|998.6|993.6|998.7|993.7|998.6|993.6|17
1632337460000|2021-09-22 19:04:20|998.7|993.7|998.5|993.5|998.7|993.7|998.5|993.5|3
1632337470000|2021-09-22 19:04:30|998.4|993.4|998.6|993.6|998.7|993.7|998.4|993.4|5
1632337480000|2021-09-22 19:04:40|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1632337490000|2021-09-22 19:04:50|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|7
1632337500000|2021-09-22 19:05:00|998.5|993.5|998.8|993.8|998.8|993.8|998.1|993.1|9
1632337510000|2021-09-22 19:05:10|998.9|993.9|999.7|994.7|999.7|994.7|998.9|993.9|9
1632337520000|2021-09-22 19:05:20|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|7
1632337530000|2021-09-22 19:05:30|999.7|994.7|999.6|994.6|999.8|994.8|999.6|994.6|8
1632337540000|2021-09-22 19:05:40|999.7|994.7|999.6|994.6|999.8|994.8|999.5|994.5|11
1632337550000|2021-09-22 19:05:50|999.8|994.8|999.7|994.7|1000.1|995.1|999.7|994.7|9
1632337560000|2021-09-22 19:06:00|999.5|994.5|999.6|994.6|999.7|994.7|999.5|994.5|4
1632337580000|2021-09-22 19:06:20|999.8|994.8|1000|995|1000.2|995.2|999.8|994.8|11
1632337590000|2021-09-22 19:06:30|999.9|994.9|1000|995|1000|995|999.8|994.8|4
1632337600000|2021-09-22 19:06:40|999.9|994.9|1000.2|995.2|1000.3|995.3|999.8|994.8|20
1632337610000|2021-09-22 19:06:50|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|13
1632337620000|2021-09-22 19:07:00|1000|995|1001.2|996.2|1001.2|996.2|1000|995|12
1632337630000|2021-09-22 19:07:10|1001.3|996.3|1001.6|996.6|1001.7|996.7|1001.3|996.3|8
1632337640000|2021-09-22 19:07:20|1001.7|996.7|1002.3|997.3|1002.3|997.3|1001.6|996.6|5
1632337650000|2021-09-22 19:07:30|1002.4|997.4|1002.6|997.6|1002.7|997.7|1002.3|997.3|12
1632337660000|2021-09-22 19:07:40|1002.7|997.7|1002.8|997.8|1002.9|997.9|1002.6|997.6|11
1632337670000|2021-09-22 19:07:50|1002.9|997.9|1002.9|997.9|1003.1|998.1|1002.8|997.8|13
1632337680000|2021-09-22 19:08:00|1002.8|997.8|1003.5|998.5|1003.5|998.5|1002.8|997.8|19
1632337690000|2021-09-22 19:08:10|1003.4|998.4|1003.4|998.4|1003.6|998.6|1003.4|998.4|14
1632337700000|2021-09-22 19:08:20|1003.3|998.3|1002.6|997.6|1003.3|998.3|1002.6|997.6|4
1632337710000|2021-09-22 19:08:30|1002.7|997.7|1002.6|997.6|1002.8|997.8|1002.5|997.5|14
1632337720000|2021-09-22 19:08:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632337730000|2021-09-22 19:08:50|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632337740000|2021-09-22 19:09:00|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.7|997.7|8
1632337750000|2021-09-22 19:09:10|1003.1|998.1|1003.3|998.3|1003.3|998.3|1003.1|998.1|2
1632337760000|2021-09-22 19:09:20|1003.8|998.8|1003.9|998.9|1004|999|1003.7|998.7|16
1632337770000|2021-09-22 19:09:30|1003.8|998.8|1002.4|997.4|1003.8|998.8|1002.3|997.3|17
1632337780000|2021-09-22 19:09:40|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002|997|7
1632337790000|2021-09-22 19:09:50|1002.2|997.2|1002.9|997.9|1002.9|997.9|1001.4|996.4|14
1632337800000|2021-09-22 19:10:00|1002.8|997.8|1002.1|997.1|1002.8|997.8|1001.9|996.9|15
1632337810000|2021-09-22 19:10:10|1002|997|1001.7|996.7|1002|997|1001.6|996.6|14
1632337820000|2021-09-22 19:10:20|1002.1|997.1|1002.7|997.7|1002.8|997.8|1002.1|997.1|9
1632337830000|2021-09-22 19:10:30|1002.8|997.8|1002.9|997.9|1003|998|1002.8|997.8|3
1632337840000|2021-09-22 19:10:40|1003|998|1002.2|997.2|1003|998|1002.2|997.2|5
1632337850000|2021-09-22 19:10:50|1002.1|997.1|1002.5|997.5|1002.6|997.6|1002.1|997.1|11
1632337860000|2021-09-22 19:11:00|1002.4|997.4|1002.1|997.1|1002.4|997.4|1002|997|14
1632337870000|2021-09-22 19:11:10|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|4
1632337880000|2021-09-22 19:11:20|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002|997|6
1632337890000|2021-09-22 19:11:30|1002|997|1001.7|996.7|1002.2|997.2|1001.7|996.7|17
1632337900000|2021-09-22 19:11:40|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|10
1632337910000|2021-09-22 19:11:50|1001.6|996.6|1002|997|1002.1|997.1|1001.6|996.6|8
1632337920000|2021-09-22 19:12:00|1001.9|996.9|1002.5|997.5|1002.5|997.5|1001.9|996.9|13
1632337930000|2021-09-22 19:12:10|1002.4|997.4|1002.7|997.7|1002.7|997.7|1002.2|997.2|14
1632337950000|2021-09-22 19:12:30|1003.1|998.1|1003|998|1003.1|998.1|1003|998|12
1632337960000|2021-09-22 19:12:40|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003|998|5
1632337970000|2021-09-22 19:12:50|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632337980000|2021-09-22 19:13:00|1003.1|998.1|1003.4|998.4|1003.4|998.4|1003.1|998.1|3
1632337990000|2021-09-22 19:13:10|1003.5|998.5|1003.5|998.5|1003.6|998.6|1003.5|998.5|3
1632338000000|2021-09-22 19:13:20|1003.6|998.6|1003.4|998.4|1003.6|998.6|1003.4|998.4|3
1632338020000|2021-09-22 19:13:40|1003.2|998.2|1002.7|997.7|1003.4|998.4|1002.7|997.7|6
1632338030000|2021-09-22 19:13:50|1002.6|997.6|1002.7|997.7|1002.8|997.8|1002.6|997.6|8
1632338040000|2021-09-22 19:14:00|1002.5|997.5|1003.4|998.4|1003.4|998.4|1002.5|997.5|13
1632338050000|2021-09-22 19:14:10|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.3|998.3|7
1632338060000|2021-09-22 19:14:20|1003.2|998.2|1003.2|998.2|1003.3|998.3|1003.2|998.2|7
1632338090000|2021-09-22 19:14:50|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632338100000|2021-09-22 19:15:00|1003.4|998.4|1003.8|998.8|1003.8|998.8|1003.3|998.3|8
1632338110000|2021-09-22 19:15:10|1003.7|998.7|1003.5|998.5|1003.7|998.7|1003.5|998.5|9
1632338120000|2021-09-22 19:15:20|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.5|998.5|11
1632338130000|2021-09-22 19:15:30|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.8|998.8|2
1632338140000|2021-09-22 19:15:40|1003.9|998.9|1004.2|999.2|1004.2|999.2|1003.6|998.6|5
1632338150000|2021-09-22 19:15:50|1004.3|999.3|1004.4|999.4|1004.4|999.4|1004.3|999.3|2
1632338180000|2021-09-22 19:16:20|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1632338200000|2021-09-22 19:16:40|1004.3|999.3|1004.5|999.5|1004.5|999.5|1004.2|999.2|6
1632338210000|2021-09-22 19:16:50|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.1|999.1|13
1632338220000|2021-09-22 19:17:00|1004.1|999.1|1003.6|998.6|1004.1|999.1|1003.6|998.6|3
1632338230000|2021-09-22 19:17:10|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.7|998.7|3
1632338260000|2021-09-22 19:17:40|1004|999|1003.8|998.8|1004|999|1003.7|998.7|8
1632338280000|2021-09-22 19:18:00|1004.2|999.2|1003.8|998.8|1004.2|999.2|1003.8|998.8|8
1632338290000|2021-09-22 19:18:10|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.8|998.8|7
1632338320000|2021-09-22 19:18:40|1004|999|1004|999|1004.1|999.1|1004|999|7
1632338330000|2021-09-22 19:18:50|1004.1|999.1|1004.7|999.7|1004.8|999.8|1004.1|999.1|4
1632338340000|2021-09-22 19:19:00|1004.6|999.6|1004.8|999.8|1004.8|999.8|1004.5|999.5|7
1632338350000|2021-09-22 19:19:10|1004.9|999.9|1004.9|999.9|1005.2|1000.2|1004.9|999.9|3
1632338360000|2021-09-22 19:19:20|1004.8|999.8|1004.5|999.5|1004.9|999.9|1004.4|999.4|9
1632338370000|2021-09-22 19:19:30|1004.4|999.4|1005|1000|1005|1000|1004.3|999.3|12
1632338380000|2021-09-22 19:19:40|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632338390000|2021-09-22 19:19:50|1005|1000|1005|1000|1005|1000|1004.9|999.9|5
1632338400000|2021-09-22 19:20:00|1005.1|1000.1|1006|1001|1006.5|1001.5|1005|1000|8
1632338410000|2021-09-22 19:20:10|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.4|1000.4|11
1632338420000|2021-09-22 19:20:20|1006|1001|1005.8|1000.8|1006|1001|1005.8|1000.8|9
1632338430000|2021-09-22 19:20:30|1005.7|1000.7|1006|1001|1006|1001|1005.2|1000.2|5
1632338440000|2021-09-22 19:20:40|1005.3|1000.3|1006|1001|1006.1|1001.1|1005.3|1000.3|7
1632338450000|2021-09-22 19:20:50|1005.9|1000.9|1006.3|1001.3|1006.4|1001.4|1005.9|1000.9|8
1632338460000|2021-09-22 19:21:00|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.2|1001.2|4
1632338470000|2021-09-22 19:21:10|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1006|1001|7
1632338480000|2021-09-22 19:21:20|1006.3|1001.3|1007.1|1002.1|1007.1|1002.1|1006.3|1001.3|8
1632338490000|2021-09-22 19:21:30|1007.5|1002.5|1007|1002|1007.9|1002.9|1007|1002|9
1632338500000|2021-09-22 19:21:40|1007.1|1002.1|1006.8|1001.8|1007.2|1002.2|1006.8|1001.8|4
1632338510000|2021-09-22 19:21:50|1006.9|1001.9|1006.7|1001.7|1006.9|1001.9|1006.7|1001.7|9
1632338520000|2021-09-22 19:22:00|1006.8|1001.8|1007|1002|1007.2|1002.2|1006.8|1001.8|6
1632338530000|2021-09-22 19:22:10|1007.1|1002.1|1007.2|1002.2|1007.2|1002.2|1007|1002|8
1632338540000|2021-09-22 19:22:20|1007.4|1002.4|1007.4|1002.4|1007.8|1002.8|1007.2|1002.2|19
1632338550000|2021-09-22 19:22:30|1007.3|1002.3|1007.5|1002.5|1007.6|1002.6|1007.2|1002.2|6
1632338560000|2021-09-22 19:22:40|1007.4|1002.4|1007.7|1002.7|1007.9|1002.9|1007.2|1002.2|17
1632338570000|2021-09-22 19:22:50|1007.8|1002.8|1007.3|1002.3|1007.8|1002.8|1007.3|1002.3|12
1632338580000|2021-09-22 19:23:00|1007.4|1002.4|1008|1003|1008|1003|1007.4|1002.4|20
1632338590000|2021-09-22 19:23:10|1008.1|1003.1|1007.4|1002.4|1008.1|1003.1|1007.3|1002.3|13
1632338600000|2021-09-22 19:23:20|1007.3|1002.3|1007.1|1002.1|1007.4|1002.4|1007.1|1002.1|5
1632338610000|2021-09-22 19:23:30|1007|1002|1006.5|1001.5|1007|1002|1006.5|1001.5|8
1632338620000|2021-09-22 19:23:40|1005.9|1000.9|1005.8|1000.8|1006.4|1001.4|1005.8|1000.8|9
1632338630000|2021-09-22 19:23:50|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005.6|1000.6|2
1632338640000|2021-09-22 19:24:00|1005.5|1000.5|1004.9|999.9|1005.7|1000.7|1004.9|999.9|6
1632338650000|2021-09-22 19:24:10|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.8|999.8|1
1632338660000|2021-09-22 19:24:20|1004.7|999.7|1004.9|999.9|1004.9|999.9|1004.7|999.7|3
1632338670000|2021-09-22 19:24:30|1005|1000|1004.9|999.9|1005|1000|1004.8|999.8|10
1632338680000|2021-09-22 19:24:40|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.8|999.8|7
1632338690000|2021-09-22 19:24:50|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.8|999.8|5
1632338700000|2021-09-22 19:25:00|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.7|999.7|7
1632338710000|2021-09-22 19:25:10|1004.8|999.8|1004.5|999.5|1004.8|999.8|1004.5|999.5|6
1632338720000|2021-09-22 19:25:20|1004.6|999.6|1004.7|999.7|1004.7|999.7|1004.5|999.5|5
1632338730000|2021-09-22 19:25:30|1004.6|999.6|1004|999|1004.7|999.7|1004|999|13
1632338740000|2021-09-22 19:25:40|1003.8|998.8|1003.2|998.2|1003.8|998.8|1003|998|10
1632338750000|2021-09-22 19:25:50|1003.1|998.1|1003.2|998.2|1003.3|998.3|1003.1|998.1|3
1632338760000|2021-09-22 19:26:00|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.1|998.1|13
1632338770000|2021-09-22 19:26:10|1003.6|998.6|1003.4|998.4|1003.6|998.6|1003.1|998.1|20
1632338780000|2021-09-22 19:26:20|1003.3|998.3|1003.1|998.1|1003.4|998.4|1003.1|998.1|12
1632338790000|2021-09-22 19:26:30|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.1|998.1|8
1632338800000|2021-09-22 19:26:40|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.2|998.2|5
1632338810000|2021-09-22 19:26:50|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|2
1632338820000|2021-09-22 19:27:00|1003.4|998.4|1004.1|999.1|1004.3|999.3|1003.4|998.4|11
1632338830000|2021-09-22 19:27:10|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1632338840000|2021-09-22 19:27:20|1004|999|1003.8|998.8|1004|999|1003.7|998.7|3
1632338850000|2021-09-22 19:27:30|1003.7|998.7|1003.8|998.8|1003.8|998.8|1003.7|998.7|2
1632338860000|2021-09-22 19:27:40|1003.7|998.7|1003.7|998.7|1003.8|998.8|1003.7|998.7|3
1632338870000|2021-09-22 19:27:50|1003.8|998.8|1003.8|998.8|1003.9|998.9|1003.8|998.8|3
1632338880000|2021-09-22 19:28:00|1003.9|998.9|1004.1|999.1|1004.3|999.3|1003.9|998.9|6
1632338920000|2021-09-22 19:28:40|1004.2|999.2|1004.3|999.3|1004.3|999.3|1004.2|999.2|2
1632338930000|2021-09-22 19:28:50|1004.1|999.1|1004|999|1004.1|999.1|1003.9|998.9|3
1632338940000|2021-09-22 19:29:00|1003.8|998.8|1003.8|998.8|1004|999|1003.8|998.8|7
1632338950000|2021-09-22 19:29:10|1003.7|998.7|1003.9|998.9|1003.9|998.9|1003.7|998.7|3
1632338960000|2021-09-22 19:29:20|1004.1|999.1|1004.3|999.3|1004.3|999.3|1004.1|999.1|3
1632338970000|2021-09-22 19:29:30|1004.2|999.2|1004|999|1004.2|999.2|1003.9|998.9|10
1632338980000|2021-09-22 19:29:40|1003.9|998.9|1003.9|998.9|1004|999|1003.8|998.8|11
1632338990000|2021-09-22 19:29:50|1003.8|998.8|1003.7|998.7|1003.9|998.9|1003.7|998.7|8
1632339000000|2021-09-22 19:30:00|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.6|998.6|12
1632339010000|2021-09-22 19:30:10|1003.9|998.9|1004.1|999.1|1004.2|999.2|1003.9|998.9|7
1632339020000|2021-09-22 19:30:20|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1632339030000|2021-09-22 19:30:30|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1632339040000|2021-09-22 19:30:40|1004|999|1003.9|998.9|1004.1|999.1|1003.9|998.9|4
1632339090000|2021-09-22 19:31:30|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632339100000|2021-09-22 19:31:40|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632339110000|2021-09-22 19:31:50|1003.3|998.3|1003.1|998.1|1003.3|998.3|1002.9|997.9|6
1632339120000|2021-09-22 19:32:00|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|4
1632339130000|2021-09-22 19:32:10|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|9
1632339140000|2021-09-22 19:32:20|1002.8|997.8|1002.7|997.7|1002.9|997.9|1002.7|997.7|4
1632339150000|2021-09-22 19:32:30|1002.8|997.8|1002.6|997.6|1002.8|997.8|1002.6|997.6|3
1632339170000|2021-09-22 19:32:50|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|4
1632339180000|2021-09-22 19:33:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.5|997.5|5
1632339190000|2021-09-22 19:33:10|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.2|997.2|3
1632339200000|2021-09-22 19:33:20|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1632339210000|2021-09-22 19:33:30|1002|997|1001.1|996.1|1002|997|1001.1|996.1|4
1632339220000|2021-09-22 19:33:40|1001|996|1001|996|1001|996|1001|996|1
1632339250000|2021-09-22 19:34:10|1000.8|995.8|1000.2|995.2|1000.8|995.8|1000|995|6
1632339260000|2021-09-22 19:34:20|1000.3|995.3|1000|995|1000.6|995.6|1000|995|7
1632339270000|2021-09-22 19:34:30|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000|995|7
1632339280000|2021-09-22 19:34:40|1000.3|995.3|1000.7|995.7|1000.7|995.7|1000.3|995.3|6
1632339290000|2021-09-22 19:34:50|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632339300000|2021-09-22 19:35:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|13
1632339310000|2021-09-22 19:35:10|1000.5|995.5|1000.7|995.7|1000.7|995.7|1000.5|995.5|3
1632339320000|2021-09-22 19:35:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632339330000|2021-09-22 19:35:30|1000.7|995.7|1001.1|996.1|1001.1|996.1|1000.7|995.7|6
1632339340000|2021-09-22 19:35:40|1001|996|1001|996|1001.1|996.1|1001|996|3
1632339350000|2021-09-22 19:35:50|1001.3|996.3|1001.8|996.8|1001.8|996.8|1001.3|996.3|5
1632339360000|2021-09-22 19:36:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632339370000|2021-09-22 19:36:10|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|9
1632339380000|2021-09-22 19:36:20|1000.8|995.8|1000.8|995.8|1001.2|996.2|1000.8|995.8|12
1632339390000|2021-09-22 19:36:30|1000.9|995.9|1001.6|996.6|1001.6|996.6|1000.8|995.8|7
1632339400000|2021-09-22 19:36:40|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1632339420000|2021-09-22 19:37:00|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|3
1632339430000|2021-09-22 19:37:10|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1632339440000|2021-09-22 19:37:20|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.6|996.6|7
1632339450000|2021-09-22 19:37:30|1001.6|996.6|1001.8|996.8|1001.9|996.9|1001.6|996.6|13
1632339460000|2021-09-22 19:37:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|5
1632339470000|2021-09-22 19:37:50|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|10
1632339480000|2021-09-22 19:38:00|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632339490000|2021-09-22 19:38:10|1001.5|996.5|1001.6|996.6|1001.7|996.7|1001.5|996.5|4
1632339500000|2021-09-22 19:38:20|1001.5|996.5|1001.4|996.4|1001.6|996.6|1001.4|996.4|10
1632339510000|2021-09-22 19:38:30|1001.5|996.5|1001.4|996.4|1001.6|996.6|1001.4|996.4|17
1632339520000|2021-09-22 19:38:40|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|4
1632339530000|2021-09-22 19:38:50|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|15
1632339540000|2021-09-22 19:39:00|1001.6|996.6|1001.5|996.5|1001.7|996.7|1001.4|996.4|9
1632339550000|2021-09-22 19:39:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632339560000|2021-09-22 19:39:20|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632339570000|2021-09-22 19:39:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632339590000|2021-09-22 19:39:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.6|996.6|5
1632339620000|2021-09-22 19:40:20|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1632339630000|2021-09-22 19:40:30|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|4
1632339640000|2021-09-22 19:40:40|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632339660000|2021-09-22 19:41:00|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|5
1632339670000|2021-09-22 19:41:10|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1632339680000|2021-09-22 19:41:20|1002|997|1002|997|1002|997|1002|997|1
1632339690000|2021-09-22 19:41:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|3
1632339700000|2021-09-22 19:41:40|1002|997|1002|997|1002.1|997.1|1002|997|3
1632339710000|2021-09-22 19:41:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632339720000|2021-09-22 19:42:00|1001.9|996.9|1001.4|996.4|1001.9|996.9|1001.4|996.4|7
1632339730000|2021-09-22 19:42:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632339740000|2021-09-22 19:42:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632339750000|2021-09-22 19:42:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632339760000|2021-09-22 19:42:40|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1632339770000|2021-09-22 19:42:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632339780000|2021-09-22 19:43:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|14
1632339790000|2021-09-22 19:43:10|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632339820000|2021-09-22 19:43:40|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1632339830000|2021-09-22 19:43:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.5|996.5|13
1632339840000|2021-09-22 19:44:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.3|996.3|4
1632339850000|2021-09-22 19:44:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.4|996.4|14
1632339860000|2021-09-22 19:44:20|1001.5|996.5|1001.4|996.4|1001.6|996.6|1001.3|996.3|14
1632339870000|2021-09-22 19:44:30|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1632339880000|2021-09-22 19:44:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632339890000|2021-09-22 19:44:50|1001.3|996.3|1001.4|996.4|1001.5|996.5|1001.3|996.3|8
1632339900000|2021-09-22 19:45:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|6
1632339910000|2021-09-22 19:45:10|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|11
1632339940000|2021-09-22 19:45:40|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632339960000|2021-09-22 19:46:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632339980000|2021-09-22 19:46:20|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.2|996.2|7
1632339990000|2021-09-22 19:46:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|5
1632340000000|2021-09-22 19:46:40|1001.2|996.2|1001.1|996.1|1001.3|996.3|1001|996|11
1632340010000|2021-09-22 19:46:50|1001|996|1001.1|996.1|1001.1|996.1|1001|996|6
1632340030000|2021-09-22 19:47:10|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632340040000|2021-09-22 19:47:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632340060000|2021-09-22 19:47:40|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1632340080000|2021-09-22 19:48:00|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632340090000|2021-09-22 19:48:10|1001.2|996.2|1001.1|996.1|1001.3|996.3|1001.1|996.1|5
1632340100000|2021-09-22 19:48:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632340120000|2021-09-22 19:48:40|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|4
1632340130000|2021-09-22 19:48:50|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|4
1632340140000|2021-09-22 19:49:00|1001.1|996.1|1000.7|995.7|1001.2|996.2|1000.7|995.7|7
1632340150000|2021-09-22 19:49:10|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|5
1632340160000|2021-09-22 19:49:20|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|4
1632340170000|2021-09-22 19:49:30|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|2
1632340180000|2021-09-22 19:49:40|1001|996|1000.7|995.7|1001|996|1000.7|995.7|4
1632340190000|2021-09-22 19:49:50|1000.9|995.9|1000.7|995.7|1001|996|1000.7|995.7|4
1632340200000|2021-09-22 19:50:00|1000.6|995.6|1000.6|995.6|1000.9|995.9|1000.5|995.5|12
1632340220000|2021-09-22 19:50:20|999.8|994.8|999.5|994.5|999.8|994.8|999.4|994.4|8
1632340230000|2021-09-22 19:50:30|1000.2|995.2|1000.3|995.3|1000.5|995.5|1000.2|995.2|6
1632340240000|2021-09-22 19:50:40|1000.2|995.2|1000|995|1000.3|995.3|1000|995|11
1632340250000|2021-09-22 19:50:50|1000.1|995.1|1000.2|995.2|1000.3|995.3|1000.1|995.1|7
1632340260000|2021-09-22 19:51:00|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.3|995.3|7
1632340270000|2021-09-22 19:51:10|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|7
1632340280000|2021-09-22 19:51:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632340290000|2021-09-22 19:51:30|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632340300000|2021-09-22 19:51:40|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632340310000|2021-09-22 19:51:50|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.6|995.6|9
1632340320000|2021-09-22 19:52:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632340330000|2021-09-22 19:52:10|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|8
1632340340000|2021-09-22 19:52:20|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|9
1632340350000|2021-09-22 19:52:30|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.6|995.6|10
1632340360000|2021-09-22 19:52:40|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632340370000|2021-09-22 19:52:50|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632340380000|2021-09-22 19:53:00|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|3
1632340390000|2021-09-22 19:53:10|1001|996|1001.2|996.2|1001.2|996.2|1001|996|9
1632340400000|2021-09-22 19:53:20|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|5
1632340410000|2021-09-22 19:53:30|1001.2|996.2|1001.4|996.4|1001.5|996.5|1001.1|996.1|17
1632340420000|2021-09-22 19:53:40|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.4|996.4|4
1632340430000|2021-09-22 19:53:50|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1632340460000|2021-09-22 19:54:20|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632340490000|2021-09-22 19:54:50|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|9
1632340500000|2021-09-22 19:55:00|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632340510000|2021-09-22 19:55:10|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632340520000|2021-09-22 19:55:20|1001.4|996.4|1001.1|996.1|1001.4|996.4|1001.1|996.1|3
1632340540000|2021-09-22 19:55:40|1001|996|1001.1|996.1|1001.3|996.3|1001|996|6
1632340550000|2021-09-22 19:55:50|1001|996|1001.2|996.2|1001.2|996.2|1001|996|3
1632340560000|2021-09-22 19:56:00|1001.1|996.1|1001.4|996.4|1001.7|996.7|1001.1|996.1|12
1632340570000|2021-09-22 19:56:10|1001.9|996.9|1002.1|997.1|1002.1|997.1|1001.9|996.9|2
1632340580000|2021-09-22 19:56:20|1002|997|1002|997|1002.1|997.1|1002|997|3
1632340600000|2021-09-22 19:56:40|1002.1|997.1|1002.4|997.4|1002.5|997.5|1002|997|7
1632340620000|2021-09-22 19:57:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|6
1632340630000|2021-09-22 19:57:10|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.2|997.2|5
1632340640000|2021-09-22 19:57:20|1002.3|997.3|1002.2|997.2|1002.4|997.4|1002.2|997.2|4
1632340650000|2021-09-22 19:57:30|1002.1|997.1|1001.8|996.8|1002.1|997.1|1001.8|996.8|5
1632340660000|2021-09-22 19:57:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632340670000|2021-09-22 19:57:50|1002.2|997.2|1001.4|996.4|1002.2|997.2|1001.4|996.4|14
1632340680000|2021-09-22 19:58:00|1001.3|996.3|1001.2|996.2|1001.4|996.4|1001.2|996.2|4
1632340690000|2021-09-22 19:58:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632340700000|2021-09-22 19:58:20|1001|996|1001.2|996.2|1001.3|996.3|1001|996|6
1632340710000|2021-09-22 19:58:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632340740000|2021-09-22 19:59:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.6|995.6|5
1632340750000|2021-09-22 19:59:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632340760000|2021-09-22 19:59:20|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|7
1632340770000|2021-09-22 19:59:30|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|4
1632340780000|2021-09-22 19:59:40|1000.8|995.8|1000.6|995.6|1000.9|995.9|1000.6|995.6|12
1632340790000|2021-09-22 19:59:50|1000.7|995.7|1000.8|995.8|1000.9|995.9|1000.6|995.6|25
1632340800000|2021-09-22 20:00:00|1000.9|995.9|1000.6|995.6|1000.9|995.9|1000.6|995.6|9
1632340810000|2021-09-22 20:00:10|1000.5|995.5|1000.9|995.9|1000.9|995.9|1000.4|995.4|17
1632340820000|2021-09-22 20:00:20|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|5
1632340830000|2021-09-22 20:00:30|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|5
1632340840000|2021-09-22 20:00:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632340860000|2021-09-22 20:01:00|1000.5|995.5|1000.3|995.3|1000.5|995.5|1000.3|995.3|4
1632340870000|2021-09-22 20:01:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632340890000|2021-09-22 20:01:30|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632340910000|2021-09-22 20:01:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632340920000|2021-09-22 20:02:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632340930000|2021-09-22 20:02:10|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|4
1632341030000|2021-09-22 20:03:50|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|4
1632341040000|2021-09-22 20:04:00|1000.4|995.4|1000.1|995.1|1000.4|995.4|1000|995|6
1632341070000|2021-09-22 20:04:30|1000|995|1000|995|1000|995|1000|995|1
1632341080000|2021-09-22 20:04:40|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|3
1632341090000|2021-09-22 20:04:50|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632341100000|2021-09-22 20:05:00|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1632341110000|2021-09-22 20:05:10|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632341120000|2021-09-22 20:05:20|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632341150000|2021-09-22 20:05:50|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1632341160000|2021-09-22 20:06:00|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1632341170000|2021-09-22 20:06:10|1000.3|995.3|1000.1|995.1|1000.3|995.3|1000.1|995.1|3
1632341180000|2021-09-22 20:06:20|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.1|995.1|5
1632341190000|2021-09-22 20:06:30|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|5
1632341200000|2021-09-22 20:06:40|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.1|995.1|3
1632341210000|2021-09-22 20:06:50|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632341220000|2021-09-22 20:07:00|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|6
1632341230000|2021-09-22 20:07:10|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.3|995.3|3
1632341270000|2021-09-22 20:07:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632341280000|2021-09-22 20:08:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632341300000|2021-09-22 20:08:20|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632341310000|2021-09-22 20:08:30|1000.1|995.1|1000.8|995.8|1000.9|995.9|1000.1|995.1|9
1632341320000|2021-09-22 20:08:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632341330000|2021-09-22 20:08:50|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632341340000|2021-09-22 20:09:00|1000.6|995.6|1000.4|995.4|1000.6|995.6|1000.3|995.3|5
1632341350000|2021-09-22 20:09:10|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.2|995.2|3
1632341370000|2021-09-22 20:09:30|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1632341380000|2021-09-22 20:09:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632341410000|2021-09-22 20:10:10|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1632341420000|2021-09-22 20:10:20|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632341430000|2021-09-22 20:10:30|1000|995|999.7|994.7|1000|995|999.7|994.7|3
1632341440000|2021-09-22 20:10:40|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632341460000|2021-09-22 20:11:00|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1632341470000|2021-09-22 20:11:10|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632341480000|2021-09-22 20:11:20|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|2
1632341500000|2021-09-22 20:11:40|1000.1|995.1|999.9|994.9|1000.1|995.1|999.9|994.9|3
1632341510000|2021-09-22 20:11:50|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1632341520000|2021-09-22 20:12:00|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632341540000|2021-09-22 20:12:20|999.9|994.9|999.9|994.9|999.9|994.9|999.8|994.8|3
1632341560000|2021-09-22 20:12:40|1000|995|1000|995|1000|995|1000|995|1
1632341570000|2021-09-22 20:12:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632341580000|2021-09-22 20:13:00|1000|995|1000|995|1000|995|999.9|994.9|15
1632341610000|2021-09-22 20:13:30|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632341630000|2021-09-22 20:13:50|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632341640000|2021-09-22 20:14:00|1000.5|995.5|1000.1|995.1|1000.5|995.5|1000.1|995.1|4
1632341660000|2021-09-22 20:14:20|1000|995|1000|995|1000|995|1000|995|1
1632341670000|2021-09-22 20:14:30|1000.1|995.1|1000|995|1000.1|995.1|1000|995|4
1632341700000|2021-09-22 20:15:00|1000.1|995.1|1000.6|995.6|1000.9|995.9|1000|995|11
1632341730000|2021-09-22 20:15:30|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|4
1632341740000|2021-09-22 20:15:40|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632341750000|2021-09-22 20:15:50|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632341760000|2021-09-22 20:16:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632341770000|2021-09-22 20:16:10|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|3
1632341780000|2021-09-22 20:16:20|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632341790000|2021-09-22 20:16:30|1001|996|1000.8|995.8|1001.1|996.1|1000.7|995.7|9
1632341800000|2021-09-22 20:16:40|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632341810000|2021-09-22 20:16:50|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632341830000|2021-09-22 20:17:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632341840000|2021-09-22 20:17:20|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632341880000|2021-09-22 20:18:00|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|3
1632341890000|2021-09-22 20:18:10|1001|996|1001|996|1001|996|1001|996|1
1632341900000|2021-09-22 20:18:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632341920000|2021-09-22 20:18:40|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632341940000|2021-09-22 20:19:00|1000.8|995.8|1000.4|995.4|1000.8|995.8|1000.4|995.4|5
1632341950000|2021-09-22 20:19:10|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632341960000|2021-09-22 20:19:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632341970000|2021-09-22 20:19:30|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632341980000|2021-09-22 20:19:40|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.3|995.3|5
1632341990000|2021-09-22 20:19:50|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1632342000000|2021-09-22 20:20:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1632342030000|2021-09-22 20:20:30|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632342040000|2021-09-22 20:20:40|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632342050000|2021-09-22 20:20:50|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632342060000|2021-09-22 20:21:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632342120000|2021-09-22 20:22:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632342130000|2021-09-22 20:22:10|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632342140000|2021-09-22 20:22:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632342160000|2021-09-22 20:22:40|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|4
1632342170000|2021-09-22 20:22:50|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632342180000|2021-09-22 20:23:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|4
1632342190000|2021-09-22 20:23:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|3
1632342240000|2021-09-22 20:24:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632342250000|2021-09-22 20:24:10|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632342260000|2021-09-22 20:24:20|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632342280000|2021-09-22 20:24:40|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632342290000|2021-09-22 20:24:50|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|3
1632342300000|2021-09-22 20:25:00|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|4
1632342310000|2021-09-22 20:25:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632342360000|2021-09-22 20:26:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632342370000|2021-09-22 20:26:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632342400000|2021-09-22 20:26:40|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.6|995.6|6
1632342420000|2021-09-22 20:27:00|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|4
1632342460000|2021-09-22 20:27:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632342470000|2021-09-22 20:27:50|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632342490000|2021-09-22 20:28:10|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632342500000|2021-09-22 20:28:20|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632342510000|2021-09-22 20:28:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632342520000|2021-09-22 20:28:40|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632342530000|2021-09-22 20:28:50|1001|996|1001|996|1001|996|1000.9|995.9|3
1632342540000|2021-09-22 20:29:00|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632342550000|2021-09-22 20:29:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632342580000|2021-09-22 20:29:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632342590000|2021-09-22 20:29:50|1000.8|995.8|1001|996|1001|996|1000.8|995.8|2
1632342600000|2021-09-22 20:30:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632342610000|2021-09-22 20:30:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632342620000|2021-09-22 20:30:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632342640000|2021-09-22 20:30:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632342740000|2021-09-22 20:32:20|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632342840000|2021-09-22 20:34:00|1000.1|995.1|1000|995|1000.1|995.1|999.9|994.9|4
1632342900000|2021-09-22 20:35:00|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632342910000|2021-09-22 20:35:10|1000|995|1000|995|1000|995|1000|995|1
1632342950000|2021-09-22 20:35:50|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632342960000|2021-09-22 20:36:00|1000|995|1000.1|995.1|1000.1|995.1|1000|995|6
1632342970000|2021-09-22 20:36:10|1000|995|1000.1|995.1|1000.1|995.1|1000|995|4
1632342990000|2021-09-22 20:36:30|1000|995|1000.1|995.1|1000.1|995.1|999.9|994.9|5
1632343000000|2021-09-22 20:36:40|1000|995|1000.1|995.1|1000.1|995.1|1000|995|4
1632343010000|2021-09-22 20:36:50|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632343020000|2021-09-22 20:37:00|1000|995|1000|995|1000|995|1000|995|1
1632343040000|2021-09-22 20:37:20|1000.1|995.1|999.9|994.9|1000.1|995.1|999.9|994.9|3
1632343050000|2021-09-22 20:37:30|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632343070000|2021-09-22 20:37:50|999.6|994.6|999.9|994.9|999.9|994.9|999.6|994.6|3
1632343080000|2021-09-22 20:38:00|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632343130000|2021-09-22 20:38:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632343140000|2021-09-22 20:39:00|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1632343170000|2021-09-22 20:39:30|999.7|994.7|999.5|994.5|999.7|994.7|999.5|994.5|2
1632343180000|2021-09-22 20:39:40|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632343200000|2021-09-22 20:40:00|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1632343220000|2021-09-22 20:40:20|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632343230000|2021-09-22 20:40:30|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632343250000|2021-09-22 20:40:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632343260000|2021-09-22 20:41:00|998.5|993.5|998.9|993.9|999|994|998.5|993.5|4
1632343270000|2021-09-22 20:41:10|999|994|999|994|999|994|999|994|1
1632343290000|2021-09-22 20:41:30|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|2
1632343300000|2021-09-22 20:41:40|999.2|994.2|999.5|994.5|999.5|994.5|999.2|994.2|2
1632343310000|2021-09-22 20:41:50|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|2
1632343410000|2021-09-22 20:43:30|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|2
1632343430000|2021-09-22 20:43:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632343440000|2021-09-22 20:44:00|999.4|994.4|999.3|994.3|999.4|994.4|999.2|994.2|4
1632343450000|2021-09-22 20:44:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632343460000|2021-09-22 20:44:20|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|5
1632343470000|2021-09-22 20:44:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632343510000|2021-09-22 20:45:10|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1632343530000|2021-09-22 20:45:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632343550000|2021-09-22 20:45:50|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632343560000|2021-09-22 20:46:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632343580000|2021-09-22 20:46:20|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632343610000|2021-09-22 20:46:50|1000.4|995.4|1000.7|995.7|1000.7|995.7|1000.4|995.4|3
1632343620000|2021-09-22 20:47:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632343700000|2021-09-22 20:48:20|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632343730000|2021-09-22 20:48:50|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632343740000|2021-09-22 20:49:00|1000.6|995.6|1000.3|995.3|1000.6|995.6|1000.3|995.3|3
1632343750000|2021-09-22 20:49:10|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.1|995.1|3
1632343760000|2021-09-22 20:49:20|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632343770000|2021-09-22 20:49:30|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.4|995.4|3
1632343790000|2021-09-22 20:49:50|1000.5|995.5|1000.8|995.8|1000.8|995.8|1000.4|995.4|5
1632343800000|2021-09-22 20:50:00|1000.6|995.6|1000.6|995.6|1000.8|995.8|1000.5|995.5|6
1632343810000|2021-09-22 20:50:10|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632343830000|2021-09-22 20:50:30|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632343840000|2021-09-22 20:50:40|1001|996|1001|996|1001|996|1000.9|995.9|5
1632343850000|2021-09-22 20:50:50|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632343880000|2021-09-22 20:51:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632343920000|2021-09-22 20:52:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|7
1632343930000|2021-09-22 20:52:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632343940000|2021-09-22 20:52:20|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|4
1632343950000|2021-09-22 20:52:30|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|8
1632343960000|2021-09-22 20:52:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632343970000|2021-09-22 20:52:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632343990000|2021-09-22 20:53:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|5
1632344000000|2021-09-22 20:53:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632344010000|2021-09-22 20:53:30|1001.4|996.4|1001.6|996.6|1001.6|996.6|1001.3|996.3|3
1632344020000|2021-09-22 20:53:40|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632344030000|2021-09-22 20:53:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632344080000|2021-09-22 20:54:40|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632344100000|2021-09-22 20:55:00|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|15
1632344110000|2021-09-22 20:55:10|1001|996|1001|996|1001|996|1001|996|1
1632344120000|2021-09-22 20:55:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632344130000|2021-09-22 20:55:30|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632344160000|2021-09-22 20:56:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632344180000|2021-09-22 20:56:20|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632344190000|2021-09-22 20:56:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|3
1632344210000|2021-09-22 20:56:50|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|8
1632344220000|2021-09-22 20:57:00|1001.2|996.2|1001.5|996.5|1001.5|996.5|1001.2|996.2|8
1632344260000|2021-09-22 20:57:40|1001.4|996.4|1001.6|996.6|1001.7|996.7|1001.4|996.4|5
1632344270000|2021-09-22 20:57:50|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632344280000|2021-09-22 20:58:00|1001.5|996.5|1002.3|997.3|1002.3|997.3|1001.5|996.5|4
1632344290000|2021-09-22 20:58:10|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632344300000|2021-09-22 20:58:20|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632344310000|2021-09-22 20:58:30|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632344320000|2021-09-22 20:58:40|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632344330000|2021-09-22 20:58:50|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632344360000|2021-09-22 20:59:20|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.5|997.5|3
1632344370000|2021-09-22 20:59:30|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.5|997.5|3
1632344380000|2021-09-22 20:59:40|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.5|997.5|3
1632348030000|2021-09-22 22:00:30|1011.1|990.5|1010.9|990.7|1011.1|990.7|1010.9|990.5|5
1632348040000|2021-09-22 22:00:40|1010.8|990.8|1005.8|995.9|1010.8|995.9|1005.8|990.5|9
1632348050000|2021-09-22 22:00:50|1005.9|996|1005.7|996.1|1005.9|996.1|1005.7|996|5
1632348060000|2021-09-22 22:01:00|1005.6|996.2|1005.6|996.3|1005.6|996.3|1005.6|996.2|5
1632348070000|2021-09-22 22:01:10|1005.5|996.4|1005.5|996.4|1005.5|996.4|1005.5|996.4|2
1632348080000|2021-09-22 22:01:20|1005.4|996.5|1005.3|996.5|1005.4|996.5|1005.3|996.5|3
1632348090000|2021-09-22 22:01:30|1005.2|996.6|1005.2|996.6|1005.2|996.6|1005.2|996.6|2
1632348100000|2021-09-22 22:01:40|1005.1|996.7|1005.1|996.8|1005.1|996.8|1005.1|996.7|2
1632348110000|2021-09-22 22:01:50||996.9||996.9||996.9||996.9|1
1632348120000|2021-09-22 22:02:00|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632348130000|2021-09-22 22:02:10|1004.4|999.4|1004.2|999.2|1004.4|999.4|1004.2|999.2|2
1632348140000|2021-09-22 22:02:20|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632348150000|2021-09-22 22:02:30|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632348170000|2021-09-22 22:02:50|1003.6|998.6|1003.5|998.5|1003.6|998.6|1003.5|998.5|4
1632348180000|2021-09-22 22:03:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632348220000|2021-09-22 22:03:40|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632348230000|2021-09-22 22:03:50|1003.3|998.3|1003.5|998.5|1003.5|998.5|1003.3|998.3|3
1632348240000|2021-09-22 22:04:00|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.5|998.5|4
1632348300000|2021-09-22 22:05:00|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632348310000|2021-09-22 22:05:10|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632348340000|2021-09-22 22:05:40|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.2|998.2|2
1632348350000|2021-09-22 22:05:50|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632348400000|2021-09-22 22:06:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632348410000|2021-09-22 22:06:50|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632348420000|2021-09-22 22:07:00|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1632348440000|2021-09-22 22:07:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632348490000|2021-09-22 22:08:10|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632348520000|2021-09-22 22:08:40|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632348570000|2021-09-22 22:09:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632348580000|2021-09-22 22:09:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632348610000|2021-09-22 22:10:10|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632348620000|2021-09-22 22:10:20|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1632348660000|2021-09-22 22:11:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.3|997.3|5
1632348670000|2021-09-22 22:11:10|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1632348680000|2021-09-22 22:11:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632348690000|2021-09-22 22:11:30|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632348710000|2021-09-22 22:11:50|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632348720000|2021-09-22 22:12:00|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632348740000|2021-09-22 22:12:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632348750000|2021-09-22 22:12:30|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.5|997.5|5
1632348760000|2021-09-22 22:12:40|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.5|997.5|3
1632348770000|2021-09-22 22:12:50|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632348840000|2021-09-22 22:14:00|1002.4|997.4|1002.2|997.2|1002.4|997.4|1002.1|997.1|4
1632348850000|2021-09-22 22:14:10|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002|997|3
1632348860000|2021-09-22 22:14:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632348870000|2021-09-22 22:14:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632348880000|2021-09-22 22:14:40|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|4
1632348890000|2021-09-22 22:14:50|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1632348910000|2021-09-22 22:15:10|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1632348920000|2021-09-22 22:15:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.3|997.3|5
1632349010000|2021-09-22 22:16:50|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|4
1632349020000|2021-09-22 22:17:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1632349030000|2021-09-22 22:17:10|1002.6|997.6|1002.8|997.8|1002.8|997.8|1002.6|997.6|2
1632349050000|2021-09-22 22:17:30|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632349090000|2021-09-22 22:18:10|1003|998|1003|998|1003|998|1003|998|1
1632349130000|2021-09-22 22:18:50|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632349140000|2021-09-22 22:19:00|1003|998|1002.5|997.5|1003|998|1002.4|997.4|5
1632349160000|2021-09-22 22:19:20|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1632349170000|2021-09-22 22:19:30|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.5|997.5|10
1632349180000|2021-09-22 22:19:40|1002.5|997.5|1002.6|997.6|1002.7|997.7|1002.5|997.5|5
1632349190000|2021-09-22 22:19:50|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.5|997.5|3
1632349200000|2021-09-22 22:20:00|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1632349220000|2021-09-22 22:20:20|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632349240000|2021-09-22 22:20:40|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632349280000|2021-09-22 22:21:20|1003.5|998.5|1003.4|998.4|1003.5|998.5|1003.4|998.4|2
1632349350000|2021-09-22 22:22:30|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632349380000|2021-09-22 22:23:00|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632349440000|2021-09-22 22:24:00|1003.4|998.4|1003.3|998.3|1003.5|998.5|1003.2|998.2|7
1632349450000|2021-09-22 22:24:10|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1632349460000|2021-09-22 22:24:20|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1632349470000|2021-09-22 22:24:30|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|4
1632349480000|2021-09-22 22:24:40|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1632349590000|2021-09-22 22:26:30|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632349790000|2021-09-22 22:29:50|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|2
1632350070000|2021-09-22 22:34:30|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1632350090000|2021-09-22 22:34:50|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632350130000|2021-09-22 22:35:30|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632350140000|2021-09-22 22:35:40|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632350160000|2021-09-22 22:36:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.2|998.2|7
1632350170000|2021-09-22 22:36:10|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|4
1632350240000|2021-09-22 22:37:20|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632350330000|2021-09-22 22:38:50|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1632350340000|2021-09-22 22:39:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632350350000|2021-09-22 22:39:10|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632350360000|2021-09-22 22:39:20|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632350510000|2021-09-22 22:41:50|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.2|998.2|2
1632350580000|2021-09-22 22:43:00|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|4
1632350590000|2021-09-22 22:43:10|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632350600000|2021-09-22 22:43:20|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632350640000|2021-09-22 22:44:00|1003.4|998.4|1003.3|998.3|1003.4|998.4|1003.3|998.3|2
1632350660000|2021-09-22 22:44:20|1003.2|998.2|1003.2|998.2|1003.3|998.3|1003.2|998.2|3
1632350670000|2021-09-22 22:44:30|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|4
1632350680000|2021-09-22 22:44:40|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.2|998.2|3
1632350690000|2021-09-22 22:44:50|1003.2|998.2|1003.2|998.2|1003.3|998.3|1003.2|998.2|3
1632350700000|2021-09-22 22:45:00|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.2|998.2|7
1632350710000|2021-09-22 22:45:10|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|6
1632350720000|2021-09-22 22:45:20|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|4
1632350730000|2021-09-22 22:45:30|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|6
1632350740000|2021-09-22 22:45:40|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|4
1632350750000|2021-09-22 22:45:50|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632350800000|2021-09-22 22:46:40|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632350820000|2021-09-22 22:47:00|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632350850000|2021-09-22 22:47:30|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632350870000|2021-09-22 22:47:50|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632350940000|2021-09-22 22:49:00|1003.1|998.1|1002.8|997.8|1003.1|998.1|1002.7|997.7|3
1632351000000|2021-09-22 22:50:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632351030000|2021-09-22 22:50:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632351040000|2021-09-22 22:50:40|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632351050000|2021-09-22 22:50:50|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632351100000|2021-09-22 22:51:40|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632351110000|2021-09-22 22:51:50|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|10
1632351120000|2021-09-22 22:52:00|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632351150000|2021-09-22 22:52:30|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632351190000|2021-09-22 22:53:10|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1632351310000|2021-09-22 22:55:10|1003|998|1003|998|1003.1|998.1|1003|998|3
1632351350000|2021-09-22 22:55:50|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632351420000|2021-09-22 22:57:00|1003|998|1003|998|1003|998|1003|998|1
1632351490000|2021-09-22 22:58:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632351530000|2021-09-22 22:58:50|1003|998|1003|998|1003|998|1003|998|1
1632351540000|2021-09-22 22:59:00|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632351600000|2021-09-22 23:00:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632351640000|2021-09-22 23:00:40|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1632351700000|2021-09-22 23:01:40|1003|998|1003|998|1003|998|1003|998|1
1632351740000|2021-09-22 23:02:20|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632351750000|2021-09-22 23:02:30|1003.1|998.1|1003|998|1003.1|998.1|1003|998|4
1632351770000|2021-09-22 23:02:50|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632351780000|2021-09-22 23:03:00|1003.2|998.2|1003.2|998.2|1003.4|998.4|1003.2|998.2|3
1632351890000|2021-09-22 23:04:50|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|4
1632351930000|2021-09-22 23:05:30|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|6
1632351940000|2021-09-22 23:05:40|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|6
1632351950000|2021-09-22 23:05:50|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632351960000|2021-09-22 23:06:00|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|10
1632351970000|2021-09-22 23:06:10|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.2|998.2|9
1632351980000|2021-09-22 23:06:20|1003.2|998.2|1003.2|998.2|1003.3|998.3|1003.2|998.2|3
1632351990000|2021-09-22 23:06:30|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.2|998.2|5
1632352020000|2021-09-22 23:07:00|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632352060000|2021-09-22 23:07:40|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632352080000|2021-09-22 23:08:00|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003.4|998.4|5
1632352120000|2021-09-22 23:08:40|1003.5|998.5|1003.4|998.4|1003.5|998.5|1003.4|998.4|2
1632352200000|2021-09-22 23:10:00|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1632352270000|2021-09-22 23:11:10|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.3|998.3|7
1632352280000|2021-09-22 23:11:20|1003.4|998.4|1003.3|998.3|1003.4|998.4|1003.3|998.3|2
1632352360000|2021-09-22 23:12:40|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632352440000|2021-09-22 23:14:00|1003.3|998.3|1003|998|1003.3|998.3|1002.9|997.9|4
1632352470000|2021-09-22 23:14:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632352600000|2021-09-22 23:16:40|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|2
1632352620000|2021-09-22 23:17:00|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632352630000|2021-09-22 23:17:10|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003.1|998.1|3
1632352640000|2021-09-22 23:17:20|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632352650000|2021-09-22 23:17:30|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632352730000|2021-09-22 23:18:50|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632352740000|2021-09-22 23:19:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632352780000|2021-09-22 23:19:40|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.3|998.3|3
1632352790000|2021-09-22 23:19:50|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.3|998.3|3
1632353050000|2021-09-22 23:24:10|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632353550000|2021-09-22 23:32:30|1002.9|997.9|1003|998|1003|998|1002.9|997.9|2
1632353790000|2021-09-22 23:36:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632353830000|2021-09-22 23:37:10|1003|998|1003|998|1003|998|1003|998|1
1632353850000|2021-09-22 23:37:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632353860000|2021-09-22 23:37:40|1003|998|1003|998|1003|998|1003|998|1
1632353880000|2021-09-22 23:38:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632353890000|2021-09-22 23:38:10|1003|998|1003|998|1003|998|1003|998|1
1632353900000|2021-09-22 23:38:20|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1632353910000|2021-09-22 23:38:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632353920000|2021-09-22 23:38:40|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632353930000|2021-09-22 23:38:50|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|4
1632354020000|2021-09-22 23:40:20|1003.5|998.5|1003.2|998.2|1003.5|998.5|1003.2|998.2|2
1632354120000|2021-09-22 23:42:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632354130000|2021-09-22 23:42:10|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|2
1632354140000|2021-09-22 23:42:20|1002.9|997.9|1003|998|1003|998|1002.9|997.9|2
1632354180000|2021-09-22 23:43:00|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632354190000|2021-09-22 23:43:10|1003.1|998.1|1002.9|997.9|1003.1|998.1|1002.9|997.9|3
1632354220000|2021-09-22 23:43:40|1003.2|998.2|1003|998|1003.2|998.2|1003|998|4
1632354230000|2021-09-22 23:43:50|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632354260000|2021-09-22 23:44:20|1003|998|1002.7|997.7|1003|998|1002.7|997.7|3
1632354320000|2021-09-22 23:45:20|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632354380000|2021-09-22 23:46:20|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|2
1632354410000|2021-09-22 23:46:50|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1632354420000|2021-09-22 23:47:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632354440000|2021-09-22 23:47:20|1003.1|998.1|1002.9|997.9|1003.1|998.1|1002.9|997.9|2
1632354500000|2021-09-22 23:48:20|1003|998|1003|998|1003|998|1003|998|1
1632354510000|2021-09-22 23:48:30|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632354550000|2021-09-22 23:49:10|1003|998|1003|998|1003|998|1003|998|1
1632354590000|2021-09-22 23:49:50|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632354600000|2021-09-22 23:50:00|1003.1|998.1|1003|998|1003.1|998.1|1003|998|4
1632354670000|2021-09-22 23:51:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632354790000|2021-09-22 23:53:10|1003|998|1003|998|1003.2|998.2|1003|998|3
1632354800000|2021-09-22 23:53:20|1003.1|998.1|1003|998|1003.1|998.1|1003|998|6
1632354810000|2021-09-22 23:53:30|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632354840000|2021-09-22 23:54:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632354900000|2021-09-22 23:55:00|1003|998|1003|998|1003|998|1003|998|1
1632354910000|2021-09-22 23:55:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632354920000|2021-09-22 23:55:20|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.1|998.1|3
1632354930000|2021-09-22 23:55:30|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003.1|998.1|13
1632355000000|2021-09-22 23:56:40|1003.2|998.2|1003.4|998.4|1003.4|998.4|1003.2|998.2|5
1632355010000|2021-09-22 23:56:50|1003.3|998.3|1003.6|998.6|1003.6|998.6|1003.2|998.2|5
1632355060000|2021-09-22 23:57:40|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1632355100000|2021-09-22 23:58:20|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632355130000|2021-09-22 23:58:50|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1632355140000|2021-09-22 23:59:00|1004|999|1004|999|1004|999|1004|999|1
1632355180000|2021-09-22 23:59:40|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632355200000|2021-09-23 00:00:00|1004.2|999.2|1004.4|999.4|1004.4|999.4|1004.2|999.2|3
1632355230000|2021-09-23 00:00:30|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|2
1632355240000|2021-09-23 00:00:40|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005|1000|5
1632355250000|2021-09-23 00:00:50|1005.2|1000.2|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|2
1632355260000|2021-09-23 00:01:00|1005.2|1000.2|1004.8|999.8|1005.2|1000.2|1004.8|999.8|7
1632355270000|2021-09-23 00:01:10|1004.5|999.5|1004.5|999.5|1004.6|999.6|1004.5|999.5|5
1632355280000|2021-09-23 00:01:20|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1632355290000|2021-09-23 00:01:30|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1632355300000|2021-09-23 00:01:40|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1632355310000|2021-09-23 00:01:50|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|8
1632355320000|2021-09-23 00:02:00|1004.4|999.4|1004.4|999.4|1004.5|999.5|1004.3|999.3|5
1632355340000|2021-09-23 00:02:20|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632355380000|2021-09-23 00:03:00|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632355410000|2021-09-23 00:03:30|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.2|999.2|3
1632355540000|2021-09-23 00:05:40|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1632355550000|2021-09-23 00:05:50|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1632355590000|2021-09-23 00:06:30|1004.2|999.2|1004.3|999.3|1004.3|999.3|1004.2|999.2|2
1632355600000|2021-09-23 00:06:40|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632355610000|2021-09-23 00:06:50|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1632355630000|2021-09-23 00:07:10|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.1|999.1|3
1632355640000|2021-09-23 00:07:20|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|2
1632355650000|2021-09-23 00:07:30|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|2
1632355660000|2021-09-23 00:07:40|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|2
1632355740000|2021-09-23 00:09:00|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1632355770000|2021-09-23 00:09:30|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632355910000|2021-09-23 00:11:50|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632355970000|2021-09-23 00:12:50|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632355980000|2021-09-23 00:13:00|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.5|998.5|2
1632356010000|2021-09-23 00:13:30|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1632356040000|2021-09-23 00:14:00|1003.5|998.5|1003.2|998.2|1003.5|998.5|1003.2|998.2|2
1632356200000|2021-09-23 00:16:40|1003.4|998.4|1003.7|998.7|1003.7|998.7|1003.4|998.4|2
1632356210000|2021-09-23 00:16:50|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632356220000|2021-09-23 00:17:00|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1632356240000|2021-09-23 00:17:20|1004|999|1004|999|1004|999|1004|999|1
1632356250000|2021-09-23 00:17:30|1004.1|999.1|1004|999|1004.1|999.1|1004|999|2
1632356260000|2021-09-23 00:17:40|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004|999|5
1632356280000|2021-09-23 00:18:00|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1632356300000|2021-09-23 00:18:20|1004|999|1004|999|1004|999|1004|999|1
1632356330000|2021-09-23 00:18:50|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632356340000|2021-09-23 00:19:00|1004.1|999.1|1004.1|999.1|1004.2|999.2|1004.1|999.1|5
1632356380000|2021-09-23 00:19:40|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632356390000|2021-09-23 00:19:50|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|2
1632356400000|2021-09-23 00:20:00|1004.1|999.1|1004|999|1004.2|999.2|1004|999|5
1632356410000|2021-09-23 00:20:10|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632356450000|2021-09-23 00:20:50|1004|999|1004|999|1004.1|999.1|1004|999|3
1632356460000|2021-09-23 00:21:00|1004.1|999.1|1004|999|1004.1|999.1|1004|999|4
1632356470000|2021-09-23 00:21:10|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632356480000|2021-09-23 00:21:20|1004|999|1004|999|1004|999|1004|999|1
1632356500000|2021-09-23 00:21:40|1004.1|999.1|1004|999|1004.1|999.1|1004|999|2
1632356510000|2021-09-23 00:21:50|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004|999|8
1632356520000|2021-09-23 00:22:00|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632356530000|2021-09-23 00:22:10|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632356570000|2021-09-23 00:22:50|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632356580000|2021-09-23 00:23:00|1004|999|1004|999|1004|999|1004|999|1
1632356710000|2021-09-23 00:25:10|1004.1|999.1|1004|999|1004.1|999.1|1004|999|2
1632356730000|2021-09-23 00:25:30|1004.1|999.1|1004|999|1004.1|999.1|1004|999|2
1632356740000|2021-09-23 00:25:40|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632356760000|2021-09-23 00:26:00|1004|999|1004|999|1004.1|999.1|1004|999|5
1632356780000|2021-09-23 00:26:20|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1632356800000|2021-09-23 00:26:40|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632356810000|2021-09-23 00:26:50|1004.2|999.2|1004.8|999.8|1004.8|999.8|1004.2|999.2|8
1632356820000|2021-09-23 00:27:00|1004.9|999.9|1004.4|999.4|1004.9|999.9|1004.4|999.4|5
1632356880000|2021-09-23 00:28:00|1004.3|999.3|1004.4|999.4|1004.4|999.4|1004.3|999.3|4
1632356890000|2021-09-23 00:28:10|1004.3|999.3|1004.3|999.3|1004.4|999.4|1004.3|999.3|5
1632356920000|2021-09-23 00:28:40|1004.2|999.2|1004.4|999.4|1004.4|999.4|1004.2|999.2|3
1632356930000|2021-09-23 00:28:50|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1632356940000|2021-09-23 00:29:00|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632356970000|2021-09-23 00:29:30|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.7|999.7|1
1632356980000|2021-09-23 00:29:40|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|4
1632356990000|2021-09-23 00:29:50|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|4
1632357000000|2021-09-23 00:30:00|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632357030000|2021-09-23 00:30:30|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632357040000|2021-09-23 00:30:40|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632357050000|2021-09-23 00:30:50|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|4
1632357060000|2021-09-23 00:31:00|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|4
1632357070000|2021-09-23 00:31:10|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632357080000|2021-09-23 00:31:20|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632357090000|2021-09-23 00:31:30|1004.1|999.1|1004|999|1004.1|999.1|1004|999|4
1632357110000|2021-09-23 00:31:50|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632357140000|2021-09-23 00:32:20|1004|999|1004|999|1004.1|999.1|1004|999|3
1632357150000|2021-09-23 00:32:30|1003.9|998.9|1003.6|998.6|1003.9|998.9|1003.6|998.6|2
1632357290000|2021-09-23 00:34:50|1003.7|998.7|1003.6|998.6|1003.7|998.7|1003.6|998.6|2
1632357300000|2021-09-23 00:35:00|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632357340000|2021-09-23 00:35:40|1003.6|998.6|1003.5|998.5|1003.6|998.6|1003.5|998.5|4
1632357350000|2021-09-23 00:35:50|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.5|998.5|4
1632357360000|2021-09-23 00:36:00|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|6
1632357370000|2021-09-23 00:36:10|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|6
1632357380000|2021-09-23 00:36:20|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|6
1632357390000|2021-09-23 00:36:30|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|4
1632357400000|2021-09-23 00:36:40|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|6
1632357410000|2021-09-23 00:36:50|1003.8|998.8|1003.9|998.9|1004.2|999.2|1003.7|998.7|7
1632357420000|2021-09-23 00:37:00|1004|999|1004|999|1004|999|1003.9|998.9|3
1632357430000|2021-09-23 00:37:10|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632357460000|2021-09-23 00:37:40|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|2
1632357470000|2021-09-23 00:37:50|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|4
1632357480000|2021-09-23 00:38:00|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.7|998.7|9
1632357490000|2021-09-23 00:38:10|1003.7|998.7|1003.8|998.8|1003.8|998.8|1003.7|998.7|4
1632357500000|2021-09-23 00:38:20|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.8|998.8|6
1632357550000|2021-09-23 00:39:10|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632357560000|2021-09-23 00:39:20|1004.2|999.2|1003.7|998.7|1004.2|999.2|1003.7|998.7|3
1632357580000|2021-09-23 00:39:40|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.7|998.7|2
1632357590000|2021-09-23 00:39:50|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.7|998.7|3
1632357600000|2021-09-23 00:40:00|1003.6|998.6|1003.2|998.2|1003.6|998.6|1003.2|998.2|5
1632357620000|2021-09-23 00:40:20|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1632357660000|2021-09-23 00:41:00|1003.1|998.1|1002.8|997.8|1003.2|998.2|1002.8|997.8|5
1632357670000|2021-09-23 00:41:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|5
1632357680000|2021-09-23 00:41:20|1002.2|997.2|1002.3|997.3|1002.4|997.4|1002.2|997.2|6
1632357690000|2021-09-23 00:41:30|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1632357700000|2021-09-23 00:41:40|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|4
1632357710000|2021-09-23 00:41:50|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.2|997.2|10
1632357720000|2021-09-23 00:42:00|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.2|997.2|7
1632357740000|2021-09-23 00:42:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632357750000|2021-09-23 00:42:30|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|5
1632357780000|2021-09-23 00:43:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632357790000|2021-09-23 00:43:10|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|2
1632357800000|2021-09-23 00:43:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|3
1632357810000|2021-09-23 00:43:30|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632357820000|2021-09-23 00:43:40|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632357830000|2021-09-23 00:43:50|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632357860000|2021-09-23 00:44:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632357890000|2021-09-23 00:44:50|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632357900000|2021-09-23 00:45:00|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|2
1632357910000|2021-09-23 00:45:10|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|2
1632357930000|2021-09-23 00:45:30|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|3
1632357940000|2021-09-23 00:45:40|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|4
1632357950000|2021-09-23 00:45:50|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|4
1632357960000|2021-09-23 00:46:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.6|997.6|5
1632358010000|2021-09-23 00:46:50|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|4
1632358080000|2021-09-23 00:48:00|1002.4|997.4|1002.2|997.2|1002.4|997.4|1002.1|997.1|9
1632358120000|2021-09-23 00:48:40|1002|997|1002|997|1002|997|1002|997|1
1632358140000|2021-09-23 00:49:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.6|996.6|5
1632358150000|2021-09-23 00:49:10|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.6|996.6|3
1632358200000|2021-09-23 00:50:00|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.4|996.4|3
1632358230000|2021-09-23 00:50:30|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1632358240000|2021-09-23 00:50:40|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632358250000|2021-09-23 00:50:50|1001.8|996.8|1002.4|997.4|1002.4|997.4|1001.8|996.8|3
1632358260000|2021-09-23 00:51:00|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632358290000|2021-09-23 00:51:30|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632358320000|2021-09-23 00:52:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632358330000|2021-09-23 00:52:10|1002|997|1002|997|1002|997|1002|997|1
1632358340000|2021-09-23 00:52:20|1001.7|996.7|1002|997|1002|997|1001.7|996.7|2
1632358350000|2021-09-23 00:52:30|1001.7|996.7|1002|997|1002|997|1001.7|996.7|2
1632358360000|2021-09-23 00:52:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632358410000|2021-09-23 00:53:30|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632358480000|2021-09-23 00:54:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632358490000|2021-09-23 00:54:50|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1632358600000|2021-09-23 00:56:40|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|4
1632358620000|2021-09-23 00:57:00|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1632358630000|2021-09-23 00:57:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632358640000|2021-09-23 00:57:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632358650000|2021-09-23 00:57:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632358730000|2021-09-23 00:58:50|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632358740000|2021-09-23 00:59:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632358750000|2021-09-23 00:59:10|1002|997|1002|997|1002|997|1002|997|1
1632358800000|2021-09-23 01:00:00|1001.8|996.8|1001.1|996.1|1001.8|996.8|1001.1|996.1|4
1632358810000|2021-09-23 01:00:10|1001|996|1001.1|996.1|1001.1|996.1|1001|996|6
1632358820000|2021-09-23 01:00:20|1001|996|1001|996|1001.1|996.1|1001|996|3
1632358830000|2021-09-23 01:00:30|1001.1|996.1|1001|996|1001.1|996.1|1000.9|995.9|4
1632358840000|2021-09-23 01:00:40|1000.9|995.9|1001|996|1001|996|1000.9|995.9|10
1632358860000|2021-09-23 01:01:00|1000.9|995.9|1000.9|995.9|1001|996|1000.8|995.8|13
1632358870000|2021-09-23 01:01:10|1000.8|995.8|1000.7|995.7|1000.9|995.9|1000.7|995.7|4
1632358880000|2021-09-23 01:01:20|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|8
1632358890000|2021-09-23 01:01:30|1000.3|995.3|1000.4|995.4|1000.6|995.6|1000.3|995.3|6
1632358900000|2021-09-23 01:01:40|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.3|995.3|10
1632358910000|2021-09-23 01:01:50|1000.4|995.4|1000.3|995.3|1000.6|995.6|1000.3|995.3|9
1632358920000|2021-09-23 01:02:00|1000.4|995.4|1000.2|995.2|1000.4|995.4|1000.2|995.2|15
1632358930000|2021-09-23 01:02:10|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632358950000|2021-09-23 01:02:30|1000.4|995.4|1000.7|995.7|1000.7|995.7|1000.3|995.3|7
1632358960000|2021-09-23 01:02:40|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|4
1632358970000|2021-09-23 01:02:50|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|6
1632358980000|2021-09-23 01:03:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1632358990000|2021-09-23 01:03:10|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.4|995.4|5
1632359000000|2021-09-23 01:03:20|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|2
1632359010000|2021-09-23 01:03:30|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|3
1632359020000|2021-09-23 01:03:40|999.7|994.7|999.5|994.5|999.7|994.7|999.5|994.5|3
1632359030000|2021-09-23 01:03:50|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|10
1632359040000|2021-09-23 01:04:00|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|3
1632359050000|2021-09-23 01:04:10|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|4
1632359060000|2021-09-23 01:04:20|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632359070000|2021-09-23 01:04:30|999.2|994.2|999.2|994.2|999.3|994.3|999.1|994.1|7
1632359080000|2021-09-23 01:04:40|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632359090000|2021-09-23 01:04:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632359110000|2021-09-23 01:05:10|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|5
1632359120000|2021-09-23 01:05:20|999.3|994.3|999.5|994.5|999.5|994.5|999.3|994.3|5
1632359130000|2021-09-23 01:05:30|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632359140000|2021-09-23 01:05:40|999.7|994.7|999.6|994.6|999.7|994.7|999.5|994.5|4
1632359150000|2021-09-23 01:05:50|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1632359160000|2021-09-23 01:06:00|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1632359200000|2021-09-23 01:06:40|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632359230000|2021-09-23 01:07:10|999.3|994.3|999.3|994.3|999.3|994.3|999.1|994.1|19
1632359240000|2021-09-23 01:07:20|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1632359250000|2021-09-23 01:07:30|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|6
1632359260000|2021-09-23 01:07:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632359270000|2021-09-23 01:07:50|999.5|994.5|999.4|994.4|999.5|994.5|999.3|994.3|8
1632359280000|2021-09-23 01:08:00|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|5
1632359290000|2021-09-23 01:08:10|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|2
1632359320000|2021-09-23 01:08:40|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|5
1632359330000|2021-09-23 01:08:50|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632359340000|2021-09-23 01:09:00|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632359350000|2021-09-23 01:09:10|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|8
1632359360000|2021-09-23 01:09:20|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|4
1632359370000|2021-09-23 01:09:30|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632359380000|2021-09-23 01:09:40|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|5
1632359390000|2021-09-23 01:09:50|999.4|994.4|999.6|994.6|999.6|994.6|999.4|994.4|2
1632359400000|2021-09-23 01:10:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632359410000|2021-09-23 01:10:10|999.6|994.6|999.8|994.8|999.8|994.8|999.6|994.6|2
1632359420000|2021-09-23 01:10:20|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|3
1632359430000|2021-09-23 01:10:30|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632359440000|2021-09-23 01:10:40|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632359450000|2021-09-23 01:10:50|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|8
1632359460000|2021-09-23 01:11:00|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|7
1632359470000|2021-09-23 01:11:10|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1632359480000|2021-09-23 01:11:20|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|5
1632359490000|2021-09-23 01:11:30|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1632359500000|2021-09-23 01:11:40|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|6
1632359510000|2021-09-23 01:11:50|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|3
1632359520000|2021-09-23 01:12:00|999.5|994.5|999.3|994.3|999.5|994.5|999.3|994.3|3
1632359530000|2021-09-23 01:12:10|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|3
1632359540000|2021-09-23 01:12:20|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|6
1632359550000|2021-09-23 01:12:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632359590000|2021-09-23 01:13:10|999.2|994.2|999|994|999.2|994.2|999|994|3
1632359600000|2021-09-23 01:13:20|998.8|993.8|998.7|993.7|998.8|993.8|998.6|993.6|4
1632359610000|2021-09-23 01:13:30|998.6|993.6|998.6|993.6|998.7|993.7|998.6|993.6|3
1632359620000|2021-09-23 01:13:40|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1632359630000|2021-09-23 01:13:50|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1632359640000|2021-09-23 01:14:00|999.1|994.1|999|994|999.1|994.1|999|994|2
1632359650000|2021-09-23 01:14:10|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632359660000|2021-09-23 01:14:20|999|994|998.9|993.9|999.1|994.1|998.9|993.9|5
1632359680000|2021-09-23 01:14:40|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632359690000|2021-09-23 01:14:50|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1632359700000|2021-09-23 01:15:00|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|4
1632359730000|2021-09-23 01:15:30|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|2
1632359740000|2021-09-23 01:15:40|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|6
1632359750000|2021-09-23 01:15:50|998.6|993.6|998.8|993.8|998.9|993.9|998.6|993.6|11
1632359760000|2021-09-23 01:16:00|998.9|993.9|999.2|994.2|999.2|994.2|998.8|993.8|8
1632359770000|2021-09-23 01:16:10|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1632359780000|2021-09-23 01:16:20|999.5|994.5|999.7|994.7|999.7|994.7|999.4|994.4|5
1632359790000|2021-09-23 01:16:30|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|2
1632359800000|2021-09-23 01:16:40|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632359810000|2021-09-23 01:16:50|999.8|994.8|1000.1|995.1|1000.1|995.1|999.7|994.7|10
1632359820000|2021-09-23 01:17:00|1000.2|995.2|1000|995|1000.2|995.2|1000|995|3
1632359830000|2021-09-23 01:17:10|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|2
1632359840000|2021-09-23 01:17:20|999.7|994.7|999.8|994.8|999.8|994.8|999.6|994.6|3
1632359850000|2021-09-23 01:17:30|999.9|994.9|999.9|994.9|999.9|994.9|999.8|994.8|3
1632359860000|2021-09-23 01:17:40|999.8|994.8|999.7|994.7|999.9|994.9|999.7|994.7|6
1632359870000|2021-09-23 01:17:50|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|3
1632359890000|2021-09-23 01:18:10|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1632359900000|2021-09-23 01:18:20|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632359910000|2021-09-23 01:18:30|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632359930000|2021-09-23 01:18:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632359940000|2021-09-23 01:19:00|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632359950000|2021-09-23 01:19:10|1000.3|995.3|1000.5|995.5|1000.6|995.6|1000.3|995.3|5
1632359990000|2021-09-23 01:19:50|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632360010000|2021-09-23 01:20:10|1000.3|995.3|1000.1|995.1|1000.3|995.3|1000.1|995.1|3
1632360020000|2021-09-23 01:20:20|1000.2|995.2|999.9|994.9|1000.3|995.3|999.9|994.9|3
1632360040000|2021-09-23 01:20:40|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632360050000|2021-09-23 01:20:50|999.7|994.7|999.5|994.5|999.7|994.7|999.5|994.5|2
1632360100000|2021-09-23 01:21:40|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|2
1632360130000|2021-09-23 01:22:10|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632360140000|2021-09-23 01:22:20|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632360150000|2021-09-23 01:22:30|1000|995|1000.3|995.3|1000.3|995.3|1000|995|4
1632360180000|2021-09-23 01:23:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632360190000|2021-09-23 01:23:10|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|3
1632360200000|2021-09-23 01:23:20|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632360220000|2021-09-23 01:23:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632360240000|2021-09-23 01:24:00|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632360260000|2021-09-23 01:24:20|999.1|994.1|999.7|994.7|999.8|994.8|999.1|994.1|10
1632360270000|2021-09-23 01:24:30|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|4
1632360280000|2021-09-23 01:24:40|999.7|994.7|999.9|994.9|999.9|994.9|999.7|994.7|2
1632360290000|2021-09-23 01:24:50|1000|995|1000|995|1000|995|1000|995|1
1632360300000|2021-09-23 01:25:00|999.9|994.9|1000|995|1000|995|999.9|994.9|4
1632360360000|2021-09-23 01:26:00|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|9
1632360380000|2021-09-23 01:26:20|999.8|994.8|1000|995|1000|995|999.8|994.8|10
1632360390000|2021-09-23 01:26:30|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|9
1632360400000|2021-09-23 01:26:40|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632360410000|2021-09-23 01:26:50|1000|995|1000|995|1000|995|1000|995|1
1632360420000|2021-09-23 01:27:00|999.9|994.9|1000|995|1000|995|999.9|994.9|6
1632360430000|2021-09-23 01:27:10|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632360460000|2021-09-23 01:27:40|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632360470000|2021-09-23 01:27:50|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632360480000|2021-09-23 01:28:00|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1632360490000|2021-09-23 01:28:10|1000|995|1000|995|1000|995|1000|995|1
1632360500000|2021-09-23 01:28:20|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|3
1632360510000|2021-09-23 01:28:30|999.7|994.7|999.7|994.7|999.7|994.7|999.4|994.4|3
1632360530000|2021-09-23 01:28:50|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632360540000|2021-09-23 01:29:00|999.7|994.7|999.7|994.7|999.7|994.7|999.6|994.6|3
1632360550000|2021-09-23 01:29:10|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|5
1632360560000|2021-09-23 01:29:20|999.7|994.7|999.7|994.7|999.7|994.7|999.6|994.6|3
1632360570000|2021-09-23 01:29:30|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|3
1632360580000|2021-09-23 01:29:40|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1632360590000|2021-09-23 01:29:50|999.7|994.7|999.7|994.7|999.7|994.7|999.6|994.6|3
1632360600000|2021-09-23 01:30:00|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|3
1632360610000|2021-09-23 01:30:10|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|6
1632360620000|2021-09-23 01:30:20|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|10
1632360630000|2021-09-23 01:30:30|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632360640000|2021-09-23 01:30:40|999.6|994.6|999.9|994.9|999.9|994.9|999.6|994.6|4
1632360650000|2021-09-23 01:30:50|999.8|994.8|1000|995|1000|995|999.8|994.8|13
1632360660000|2021-09-23 01:31:00|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|2
1632360670000|2021-09-23 01:31:10|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|6
1632360680000|2021-09-23 01:31:20|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|9
1632360690000|2021-09-23 01:31:30|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1632360710000|2021-09-23 01:31:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632360720000|2021-09-23 01:32:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632360730000|2021-09-23 01:32:10|1000.3|995.3|1001.2|996.2|1001.2|996.2|1000.3|995.3|4
1632360740000|2021-09-23 01:32:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632360770000|2021-09-23 01:32:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632360800000|2021-09-23 01:33:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632360830000|2021-09-23 01:33:50|1001.4|996.4|1001.8|996.8|1001.8|996.8|1001.4|996.4|2
1632360840000|2021-09-23 01:34:00|1001.7|996.7|1001.6|996.6|1001.8|996.8|1001.6|996.6|4
1632360850000|2021-09-23 01:34:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632360870000|2021-09-23 01:34:30|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632360880000|2021-09-23 01:34:40|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632360890000|2021-09-23 01:34:50|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632360900000|2021-09-23 01:35:00|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632360930000|2021-09-23 01:35:30|1001.6|996.6|1001.8|996.8|1001.8|996.8|1001.6|996.6|3
1632360940000|2021-09-23 01:35:40|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1632360950000|2021-09-23 01:35:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.3|997.3|5
1632360960000|2021-09-23 01:36:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.3|997.3|3
1632361010000|2021-09-23 01:36:50|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632361080000|2021-09-23 01:38:00|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002|997|3
1632361150000|2021-09-23 01:39:10|1002|997|1002.2|997.2|1002.2|997.2|1002|997|2
1632361230000|2021-09-23 01:40:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632361240000|2021-09-23 01:40:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632361250000|2021-09-23 01:40:50|1001.8|996.8|1002|997|1002|997|1001.8|996.8|2
1632361260000|2021-09-23 01:41:00|1001.6|996.6|1001.9|996.9|1001.9|996.9|1001.6|996.6|3
1632361330000|2021-09-23 01:42:10|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.6|996.6|4
1632361380000|2021-09-23 01:43:00|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.6|996.6|12
1632361390000|2021-09-23 01:43:10|1001.6|996.6|1001.9|996.9|1001.9|996.9|1001.6|996.6|3
1632361400000|2021-09-23 01:43:20|1001.6|996.6|1001.9|996.9|1001.9|996.9|1001.6|996.6|18
1632361430000|2021-09-23 01:43:50|1002|997|1002|997|1002|997|1002|997|1
1632361460000|2021-09-23 01:44:20|1001.9|996.9|1002|997|1002|997|1001.9|996.9|8
1632361470000|2021-09-23 01:44:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632361480000|2021-09-23 01:44:40|1002|997|1002|997|1002|997|1002|997|1
1632361490000|2021-09-23 01:44:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632361500000|2021-09-23 01:45:00|1002|997|1002.2|997.2|1002.2|997.2|1002|997|7
1632361510000|2021-09-23 01:45:10|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|4
1632361520000|2021-09-23 01:45:20|1002.3|997.3|1002.4|997.4|1002.5|997.5|1002.3|997.3|3
1632361530000|2021-09-23 01:45:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632361540000|2021-09-23 01:45:40|1002|997|1002|997|1002|997|1002|997|1
1632361550000|2021-09-23 01:45:50|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.9|996.9|3
1632361560000|2021-09-23 01:46:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632361570000|2021-09-23 01:46:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632361580000|2021-09-23 01:46:20|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1632361590000|2021-09-23 01:46:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632361690000|2021-09-23 01:48:10|1001.9|996.9|1002|997|1002|997|1001.8|996.8|3
1632361700000|2021-09-23 01:48:20|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1632361720000|2021-09-23 01:48:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|3
1632361730000|2021-09-23 01:48:50|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1632361740000|2021-09-23 01:49:00|1002|997|1002|997|1002|997|1002|997|1
1632361750000|2021-09-23 01:49:10|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|3
1632361760000|2021-09-23 01:49:20|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632361770000|2021-09-23 01:49:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632361800000|2021-09-23 01:50:00|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1632361810000|2021-09-23 01:50:10|1001.9|996.9|1001.8|996.8|1002|997|1001.8|996.8|3
1632361840000|2021-09-23 01:50:40|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1632361860000|2021-09-23 01:51:00|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|9
1632361870000|2021-09-23 01:51:10|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1632361880000|2021-09-23 01:51:20|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1632361890000|2021-09-23 01:51:30|1001.9|996.9|1001.4|996.4|1001.9|996.9|1001.4|996.4|4
1632361900000|2021-09-23 01:51:40|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.4|996.4|4
1632361920000|2021-09-23 01:52:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1632361930000|2021-09-23 01:52:10|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.2|996.2|9
1632361940000|2021-09-23 01:52:20|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|10
1632361950000|2021-09-23 01:52:30|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632361960000|2021-09-23 01:52:40|1001.5|996.5|1001.8|996.8|1001.8|996.8|1001.5|996.5|4
1632361970000|2021-09-23 01:52:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.5|996.5|3
1632361980000|2021-09-23 01:53:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|6
1632361990000|2021-09-23 01:53:10|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1632362000000|2021-09-23 01:53:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.5|996.5|11
1632362010000|2021-09-23 01:53:30|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632362020000|2021-09-23 01:53:40|1001.5|996.5|1001.2|996.2|1001.5|996.5|1001.2|996.2|2
1632362030000|2021-09-23 01:53:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632362040000|2021-09-23 01:54:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|3
1632362050000|2021-09-23 01:54:10|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|5
1632362060000|2021-09-23 01:54:20|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632362070000|2021-09-23 01:54:30|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632362090000|2021-09-23 01:54:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632362100000|2021-09-23 01:55:00|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632362110000|2021-09-23 01:55:10|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|4
1632362140000|2021-09-23 01:55:40|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632362150000|2021-09-23 01:55:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632362160000|2021-09-23 01:56:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632362190000|2021-09-23 01:56:30|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|4
1632362220000|2021-09-23 01:57:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1632362230000|2021-09-23 01:57:10|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|4
1632362240000|2021-09-23 01:57:20|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.1|996.1|5
1632362280000|2021-09-23 01:58:00|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|5
1632362310000|2021-09-23 01:58:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1000.9|995.9|7
1632362360000|2021-09-23 01:59:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632362370000|2021-09-23 01:59:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632362380000|2021-09-23 01:59:40|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632362390000|2021-09-23 01:59:50|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1632362400000|2021-09-23 02:00:00|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632362410000|2021-09-23 02:00:10|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.1|996.1|8
1632362420000|2021-09-23 02:00:20|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|6
1632362450000|2021-09-23 02:00:50|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632362480000|2021-09-23 02:01:20|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|5
1632362500000|2021-09-23 02:01:40|1001|996|1001|996|1001|996|1001|996|1
1632362510000|2021-09-23 02:01:50|1000.7|995.7|1001|996|1001|996|1000.7|995.7|4
1632362520000|2021-09-23 02:02:00|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|3
1632362530000|2021-09-23 02:02:10|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|2
1632362540000|2021-09-23 02:02:20|1001|996|1000.7|995.7|1001|996|1000.7|995.7|5
1632362550000|2021-09-23 02:02:30|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632362560000|2021-09-23 02:02:40|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632362570000|2021-09-23 02:02:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632362580000|2021-09-23 02:03:00|1000.8|995.8|1000.4|995.4|1000.8|995.8|1000.4|995.4|4
1632362590000|2021-09-23 02:03:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632362610000|2021-09-23 02:03:30|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632362630000|2021-09-23 02:03:50|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|2
1632362640000|2021-09-23 02:04:00|999.8|994.8|999.7|994.7|999.8|994.8|999.6|994.6|8
1632362650000|2021-09-23 02:04:10|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|5
1632362680000|2021-09-23 02:04:40|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1632362690000|2021-09-23 02:04:50|999.7|994.7|999.6|994.6|999.8|994.8|999.6|994.6|10
1632362700000|2021-09-23 02:05:00|999.7|994.7|999.6|994.6|999.7|994.7|999.5|994.5|6
1632362710000|2021-09-23 02:05:10|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|7
1632362720000|2021-09-23 02:05:20|999.5|994.5|999.4|994.4|999.6|994.6|999.3|994.3|12
1632362730000|2021-09-23 02:05:30|999.5|994.5|999.4|994.4|999.5|994.5|999.3|994.3|6
1632362740000|2021-09-23 02:05:40|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|4
1632362750000|2021-09-23 02:05:50|999.5|994.5|999.5|994.5|999.5|994.5|999.3|994.3|7
1632362760000|2021-09-23 02:06:00|999.4|994.4|999.3|994.3|999.5|994.5|999.2|994.2|13
1632362770000|2021-09-23 02:06:10|999.2|994.2|999.5|994.5|999.5|994.5|999.2|994.2|6
1632362780000|2021-09-23 02:06:20|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1632362800000|2021-09-23 02:06:40|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1632362810000|2021-09-23 02:06:50|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|5
1632362820000|2021-09-23 02:07:00|999.9|994.9|999.9|994.9|1000.1|995.1|999.9|994.9|4
1632362830000|2021-09-23 02:07:10|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632362840000|2021-09-23 02:07:20|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632362850000|2021-09-23 02:07:30|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|7
1632362860000|2021-09-23 02:07:40|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|8
1632362870000|2021-09-23 02:07:50|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|3
1632362880000|2021-09-23 02:08:00|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|2
1632362890000|2021-09-23 02:08:10|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|4
1632362900000|2021-09-23 02:08:20|999.6|994.6|999.3|994.3|999.6|994.6|999.3|994.3|7
1632362910000|2021-09-23 02:08:30|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632362920000|2021-09-23 02:08:40|999.3|994.3|999.3|994.3|999.4|994.4|999.2|994.2|7
1632362930000|2021-09-23 02:08:50|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1632362950000|2021-09-23 02:09:10|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|4
1632362970000|2021-09-23 02:09:30|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|4
1632362980000|2021-09-23 02:09:40|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|3
1632362990000|2021-09-23 02:09:50|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1632363000000|2021-09-23 02:10:00|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632363010000|2021-09-23 02:10:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632363030000|2021-09-23 02:10:30|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632363040000|2021-09-23 02:10:40|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1632363050000|2021-09-23 02:10:50|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1632363060000|2021-09-23 02:11:00|999.7|994.7|999.5|994.5|999.7|994.7|999.5|994.5|7
1632363070000|2021-09-23 02:11:10|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632363080000|2021-09-23 02:11:20|999.5|994.5|999.8|994.8|999.8|994.8|999.5|994.5|7
1632363090000|2021-09-23 02:11:30|999.7|994.7|999.2|994.2|999.7|994.7|999.2|994.2|6
1632363100000|2021-09-23 02:11:40|999.3|994.3|999.3|994.3|999.3|994.3|999.2|994.2|5
1632363120000|2021-09-23 02:12:00|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632363140000|2021-09-23 02:12:20|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1632363150000|2021-09-23 02:12:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632363170000|2021-09-23 02:12:50|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632363180000|2021-09-23 02:13:00|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632363300000|2021-09-23 02:15:00|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632363310000|2021-09-23 02:15:10|1000|995|1000|995|1000|995|1000|995|1
1632363320000|2021-09-23 02:15:20|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|5
1632363330000|2021-09-23 02:15:30|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632363420000|2021-09-23 02:17:00|1000|995|1000|995|1000|995|1000|995|1
1632363430000|2021-09-23 02:17:10|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1632363440000|2021-09-23 02:17:20|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|3
1632363450000|2021-09-23 02:17:30|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1632363470000|2021-09-23 02:17:50|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1632363480000|2021-09-23 02:18:00|999.8|994.8|1000|995|1000|995|999.8|994.8|3
1632363560000|2021-09-23 02:19:20|999.9|994.9|1000|995|1000|995|999.9|994.9|4
1632363670000|2021-09-23 02:21:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632363680000|2021-09-23 02:21:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632363700000|2021-09-23 02:21:40|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632363720000|2021-09-23 02:22:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|4
1632363730000|2021-09-23 02:22:10|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632363740000|2021-09-23 02:22:20|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632363750000|2021-09-23 02:22:30|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.4|995.4|3
1632363760000|2021-09-23 02:22:40|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|5
1632363810000|2021-09-23 02:23:30|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1632363860000|2021-09-23 02:24:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632363870000|2021-09-23 02:24:30|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632363880000|2021-09-23 02:24:40|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632363890000|2021-09-23 02:24:50|1000.5|995.5|1000.3|995.3|1000.5|995.5|1000.3|995.3|2
1632363900000|2021-09-23 02:25:00|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|2
1632363910000|2021-09-23 02:25:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632363920000|2021-09-23 02:25:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632363930000|2021-09-23 02:25:30|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632363940000|2021-09-23 02:25:40|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632363960000|2021-09-23 02:26:00|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632363970000|2021-09-23 02:26:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632363980000|2021-09-23 02:26:20|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632363990000|2021-09-23 02:26:30|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632364000000|2021-09-23 02:26:40|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632364010000|2021-09-23 02:26:50|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632364020000|2021-09-23 02:27:00|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632364070000|2021-09-23 02:27:50|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632364090000|2021-09-23 02:28:10|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632364100000|2021-09-23 02:28:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1632364110000|2021-09-23 02:28:30|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632364120000|2021-09-23 02:28:40|1000.8|995.8|1000.7|995.7|1000.9|995.9|1000.7|995.7|6
1632364130000|2021-09-23 02:28:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632364140000|2021-09-23 02:29:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632364150000|2021-09-23 02:29:10|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632364170000|2021-09-23 02:29:30|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632364180000|2021-09-23 02:29:40|1001|996|1001|996|1001|996|1000.9|995.9|7
1632364190000|2021-09-23 02:29:50|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632364200000|2021-09-23 02:30:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632364210000|2021-09-23 02:30:10|1001.2|996.2|1001|996|1001.2|996.2|1001|996|5
1632364220000|2021-09-23 02:30:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632364240000|2021-09-23 02:30:40|1001|996|1001|996|1001|996|1001|996|1
1632364250000|2021-09-23 02:30:50|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632364270000|2021-09-23 02:31:10|1001|996|1001|996|1001|996|1001|996|1
1632364280000|2021-09-23 02:31:20|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|3
1632364290000|2021-09-23 02:31:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632364300000|2021-09-23 02:31:40|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632364310000|2021-09-23 02:31:50|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.8|995.8|3
1632364320000|2021-09-23 02:32:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632364330000|2021-09-23 02:32:10|1000.6|995.6|1000.4|995.4|1000.6|995.6|1000.4|995.4|3
1632364340000|2021-09-23 02:32:20|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632364360000|2021-09-23 02:32:40|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1632364370000|2021-09-23 02:32:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632364380000|2021-09-23 02:33:00|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.4|995.4|5
1632364390000|2021-09-23 02:33:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632364410000|2021-09-23 02:33:30|1000.5|995.5|1000.2|995.2|1000.6|995.6|1000.2|995.2|5
1632364440000|2021-09-23 02:34:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632364450000|2021-09-23 02:34:10|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632364470000|2021-09-23 02:34:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632364480000|2021-09-23 02:34:40|1000.4|995.4|1000.2|995.2|1000.4|995.4|1000.2|995.2|3
1632364490000|2021-09-23 02:34:50|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|7
1632364540000|2021-09-23 02:35:40|1000.2|995.2|1000.6|995.6|1000.6|995.6|1000.2|995.2|2
1632364550000|2021-09-23 02:35:50|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632364560000|2021-09-23 02:36:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632364570000|2021-09-23 02:36:10|1000.4|995.4|1000.2|995.2|1000.4|995.4|1000.2|995.2|2
1632364580000|2021-09-23 02:36:20|1000.3|995.3|1000.2|995.2|1000.5|995.5|1000.2|995.2|7
1632364590000|2021-09-23 02:36:30|1000.1|995.1|1000|995|1000.1|995.1|1000|995|4
1632364600000|2021-09-23 02:36:40|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1632364610000|2021-09-23 02:36:50|999.9|994.9|1000.1|995.1|1000.1|995.1|999.9|994.9|4
1632364620000|2021-09-23 02:37:00|1000|995|1000.1|995.1|1000.1|995.1|1000|995|4
1632364630000|2021-09-23 02:37:10|1000|995|1000|995|1000|995|1000|995|1
1632364660000|2021-09-23 02:37:40|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1632364670000|2021-09-23 02:37:50|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1632364680000|2021-09-23 02:38:00|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|4
1632364710000|2021-09-23 02:38:30|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|6
1632364720000|2021-09-23 02:38:40|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|4
1632364790000|2021-09-23 02:39:50|999.3|994.3|999.1|994.1|999.3|994.3|999.1|994.1|2
1632364800000|2021-09-23 02:40:00|999|994|999|994|999|994|998.9|993.9|3
1632364810000|2021-09-23 02:40:10|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|3
1632364820000|2021-09-23 02:40:20|999|994|999.2|994.2|999.2|994.2|999|994|3
1632364830000|2021-09-23 02:40:30|999.1|994.1|999.1|994.1|999.1|994.1|999|994|5
1632364840000|2021-09-23 02:40:40|999|994|998.9|993.9|999|994|998.9|993.9|4
1632364850000|2021-09-23 02:40:50|999|994|998.9|993.9|999|994|998.9|993.9|4
1632364860000|2021-09-23 02:41:00|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632364870000|2021-09-23 02:41:10|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1632364900000|2021-09-23 02:41:40|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1632364910000|2021-09-23 02:41:50|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|4
1632364920000|2021-09-23 02:42:00|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1632364930000|2021-09-23 02:42:10|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|3
1632364940000|2021-09-23 02:42:20|998.4|993.4|998.4|993.4|998.5|993.5|998.4|993.4|5
1632364950000|2021-09-23 02:42:30|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1632364960000|2021-09-23 02:42:40|998.6|993.6|998.5|993.5|998.6|993.6|998.4|993.4|7
1632364970000|2021-09-23 02:42:50|998.7|993.7|998.7|993.7|998.7|993.7|998.6|993.6|3
1632364990000|2021-09-23 02:43:10|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|4
1632365010000|2021-09-23 02:43:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1632365030000|2021-09-23 02:43:50|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1632365040000|2021-09-23 02:44:00|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|3
1632365050000|2021-09-23 02:44:10|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|6
1632365070000|2021-09-23 02:44:30|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|5
1632365080000|2021-09-23 02:44:40|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|9
1632365090000|2021-09-23 02:44:50|998.4|993.4|998.4|993.4|998.5|993.5|998.4|993.4|3
1632365100000|2021-09-23 02:45:00|998.5|993.5|998.6|993.6|998.6|993.6|998.4|993.4|4
1632365110000|2021-09-23 02:45:10|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1632365120000|2021-09-23 02:45:20|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1632365150000|2021-09-23 02:45:50|998.4|993.4|998.5|993.5|998.5|993.5|998.3|993.3|14
1632365190000|2021-09-23 02:46:30|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|3
1632365210000|2021-09-23 02:46:50|998.5|993.5|998.6|993.6|998.6|993.6|998.5|993.5|2
1632365230000|2021-09-23 02:47:10|998.5|993.5|998.6|993.6|998.6|993.6|998.5|993.5|2
1632365240000|2021-09-23 02:47:20|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1632365250000|2021-09-23 02:47:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1632365260000|2021-09-23 02:47:40|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1632365270000|2021-09-23 02:47:50|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|5
1632365280000|2021-09-23 02:48:00|998.5|993.5|998.8|993.8|998.8|993.8|998.5|993.5|2
1632365300000|2021-09-23 02:48:20|998.9|993.9|999.7|994.7|999.7|994.7|998.9|993.9|2
1632365330000|2021-09-23 02:48:50|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|4
1632365340000|2021-09-23 02:49:00|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|7
1632365370000|2021-09-23 02:49:30|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632365380000|2021-09-23 02:49:40|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|3
1632365520000|2021-09-23 02:52:00|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1632365540000|2021-09-23 02:52:20|999.6|994.6|999.4|994.4|999.6|994.6|999.4|994.4|3
1632365560000|2021-09-23 02:52:40|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1632365590000|2021-09-23 02:53:10|999|994|999|994|999|994|999|994|1
1632365680000|2021-09-23 02:54:40|999.1|994.1|999.1|994.1|999.1|994.1|999|994|3
1632365690000|2021-09-23 02:54:50|999|994|998.9|993.9|999|994|998.9|993.9|4
1632365700000|2021-09-23 02:55:00|999|994|999|994|999|994|999|994|1
1632365740000|2021-09-23 02:55:40|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|2
1632365750000|2021-09-23 02:55:50|999.1|994.1|999|994|999.1|994.1|999|994|2
1632365770000|2021-09-23 02:56:10|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|3
1632365780000|2021-09-23 02:56:20|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|2
1632365810000|2021-09-23 02:56:50|999|994|999|994|999|994|999|994|1
1632365830000|2021-09-23 02:57:10|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|3
1632365840000|2021-09-23 02:57:20|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1632365850000|2021-09-23 02:57:30|999.2|994.2|999|994|999.3|994.3|999|994|9
1632365860000|2021-09-23 02:57:40|999.2|994.2|999|994|999.2|994.2|999|994|4
1632365870000|2021-09-23 02:57:50|999.1|994.1|999.1|994.1|999.1|994.1|999|994|3
1632365880000|2021-09-23 02:58:00|999|994|999.3|994.3|999.3|994.3|999|994|10
1632365890000|2021-09-23 02:58:10|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1632365900000|2021-09-23 02:58:20|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1632365910000|2021-09-23 02:58:30|999.2|994.2|999.1|994.1|999.3|994.3|999.1|994.1|7
1632365920000|2021-09-23 02:58:40|999.3|994.3|999.1|994.1|999.3|994.3|999.1|994.1|2
1632365950000|2021-09-23 02:59:10|999|994|998.9|993.9|999|994|998.9|993.9|2
1632365970000|2021-09-23 02:59:30|999|994|998.9|993.9|999|994|998.9|993.9|2
1632365980000|2021-09-23 02:59:40|999|994|999|994|999|994|999|994|1
1632365990000|2021-09-23 02:59:50|998.9|993.9|998.9|993.9|999|994|998.9|993.9|3
1632366000000|2021-09-23 03:00:00|999|994|999|994|999|994|999|994|1
1632366010000|2021-09-23 03:00:10|999.1|994.1|999.2|994.2|999.2|994.2|999|994|3
1632366020000|2021-09-23 03:00:20|999|994|999.2|994.2|999.2|994.2|999|994|7
1632366040000|2021-09-23 03:00:40|999|994|999|994|999.2|994.2|999|994|5
1632366050000|2021-09-23 03:00:50|999.2|994.2|999|994|999.2|994.2|999|994|7
1632366120000|2021-09-23 03:02:00|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632366140000|2021-09-23 03:02:20|999|994|999|994|999.1|994.1|999|994|3
1632366150000|2021-09-23 03:02:30|998.9|993.9|999.2|994.2|999.2|994.2|998.9|993.9|8
1632366160000|2021-09-23 03:02:40|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1632366170000|2021-09-23 03:02:50|999.1|994.1|999|994|999.1|994.1|998.9|993.9|4
1632366180000|2021-09-23 03:03:00|998.9|993.9|999|994|999|994|998.9|993.9|2
1632366200000|2021-09-23 03:03:20|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1632366210000|2021-09-23 03:03:30|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632366220000|2021-09-23 03:03:40|999|994|999.3|994.3|999.3|994.3|999|994|2
1632366240000|2021-09-23 03:04:00|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1632366250000|2021-09-23 03:04:10|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632366260000|2021-09-23 03:04:20|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|3
1632366270000|2021-09-23 03:04:30|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|4
1632366280000|2021-09-23 03:04:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632366290000|2021-09-23 03:04:50|999.5|994.5|999.7|994.7|999.7|994.7|999.4|994.4|3
1632366300000|2021-09-23 03:05:00|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|3
1632366310000|2021-09-23 03:05:10|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632366320000|2021-09-23 03:05:20|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|3
1632366530000|2021-09-23 03:08:50|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1632366540000|2021-09-23 03:09:00|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|3
1632366550000|2021-09-23 03:09:10|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|7
1632366570000|2021-09-23 03:09:30|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|3
1632366580000|2021-09-23 03:09:40|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|4
1632366590000|2021-09-23 03:09:50|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632366600000|2021-09-23 03:10:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632366650000|2021-09-23 03:10:50|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632366660000|2021-09-23 03:11:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632366670000|2021-09-23 03:11:10|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632366740000|2021-09-23 03:12:20|1000|995|1000|995|1000|995|1000|995|1
1632366750000|2021-09-23 03:12:30|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632366770000|2021-09-23 03:12:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632366780000|2021-09-23 03:13:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|7
1632366790000|2021-09-23 03:13:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1632366800000|2021-09-23 03:13:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632366810000|2021-09-23 03:13:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1632366820000|2021-09-23 03:13:40|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|4
1632366840000|2021-09-23 03:14:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1632366850000|2021-09-23 03:14:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|5
1632366930000|2021-09-23 03:15:30|1001|996|1001|996|1001|996|1001|996|1
1632366940000|2021-09-23 03:15:40|1000.9|995.9|1001.1|996.1|1001.1|996.1|1000.9|995.9|3
1632366960000|2021-09-23 03:16:00|1001|996|1001.1|996.1|1001.1|996.1|1000.9|995.9|5
1632366970000|2021-09-23 03:16:10|1001|996|1001.1|996.1|1001.1|996.1|1000.9|995.9|8
1632366980000|2021-09-23 03:16:20|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632366990000|2021-09-23 03:16:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632367000000|2021-09-23 03:16:40|1001|996|1001|996|1001|996|1001|996|1
1632367120000|2021-09-23 03:18:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632367130000|2021-09-23 03:18:50|1001|996|1001|996|1001|996|1001|996|1
1632367170000|2021-09-23 03:19:30|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632367270000|2021-09-23 03:21:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632367340000|2021-09-23 03:22:20|1001|996|1001|996|1001|996|1001|996|1
1632367600000|2021-09-23 03:26:40|1001.1|996.1|1001.8|996.8|1001.8|996.8|1001.1|996.1|3
1632367640000|2021-09-23 03:27:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632367660000|2021-09-23 03:27:40|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632367700000|2021-09-23 03:28:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632367810000|2021-09-23 03:30:10|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|4
1632367820000|2021-09-23 03:30:20|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.4|997.4|3
1632367940000|2021-09-23 03:32:20|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|4
1632367960000|2021-09-23 03:32:40|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.5|997.5|3
1632367970000|2021-09-23 03:32:50|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|4
1632367980000|2021-09-23 03:33:00|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1632367990000|2021-09-23 03:33:10|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1632368010000|2021-09-23 03:33:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632368050000|2021-09-23 03:34:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632368060000|2021-09-23 03:34:20|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632368070000|2021-09-23 03:34:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632368090000|2021-09-23 03:34:50|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1632368100000|2021-09-23 03:35:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|3
1632368120000|2021-09-23 03:35:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632368130000|2021-09-23 03:35:30|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632368150000|2021-09-23 03:35:50|1002|997|1002|997|1002|997|1001.9|996.9|3
1632368160000|2021-09-23 03:36:00|1001.9|996.9|1002|997|1002|997|1001.9|996.9|4
1632368200000|2021-09-23 03:36:40|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|3
1632368210000|2021-09-23 03:36:50|1002|997|1002|997|1002|997|1002|997|1
1632368220000|2021-09-23 03:37:00|1001.9|996.9|1002|997|1002|997|1001.9|996.9|4
1632368590000|2021-09-23 03:43:10|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632368620000|2021-09-23 03:43:40|1002|997|1002|997|1002|997|1001.9|996.9|9
1632368630000|2021-09-23 03:43:50|1001.9|996.9|1002|997|1002|997|1001.9|996.9|6
1632368680000|2021-09-23 03:44:40|1001.9|996.9|1002|997|1002|997|1001.9|996.9|2
1632368690000|2021-09-23 03:44:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632368710000|2021-09-23 03:45:10|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1632368720000|2021-09-23 03:45:20|1002|997|1002|997|1002|997|1002|997|1
1632368750000|2021-09-23 03:45:50|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|3
1632368840000|2021-09-23 03:47:20|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1632368860000|2021-09-23 03:47:40|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1632368900000|2021-09-23 03:48:20|1002|997|1002|997|1002|997|1002|997|1
1632369070000|2021-09-23 03:51:10|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|5
1632369160000|2021-09-23 03:52:40|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632369190000|2021-09-23 03:53:10|1001.8|996.8|1002|997|1002|997|1001.8|996.8|2
1632369280000|2021-09-23 03:54:40|1001.6|996.6|1000.3|995.3|1001.6|996.6|1000.3|995.3|2
1632369290000|2021-09-23 03:54:50|1000.2|995.2|1000.3|995.3|1000.4|995.4|1000.2|995.2|5
1632369300000|2021-09-23 03:55:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632369310000|2021-09-23 03:55:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632369320000|2021-09-23 03:55:20|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632369460000|2021-09-23 03:57:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.6|995.6|5
1632369470000|2021-09-23 03:57:50|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|3
1632369480000|2021-09-23 03:58:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632369550000|2021-09-23 03:59:10|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632369560000|2021-09-23 03:59:20|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|3
1632369580000|2021-09-23 03:59:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632369600000|2021-09-23 04:00:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632369610000|2021-09-23 04:00:10|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632369620000|2021-09-23 04:00:20|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1632369630000|2021-09-23 04:00:30|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632369670000|2021-09-23 04:01:10|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|4
1632369720000|2021-09-23 04:02:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|6
1632369730000|2021-09-23 04:02:10|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1632369760000|2021-09-23 04:02:40|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|3
1632369770000|2021-09-23 04:02:50|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.5|995.5|3
1632369780000|2021-09-23 04:03:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|3
1632369940000|2021-09-23 04:05:40|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|6
1632369960000|2021-09-23 04:06:00|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|3
1632370060000|2021-09-23 04:07:40|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632370110000|2021-09-23 04:08:30|1001|996|1001|996|1001.1|996.1|1001|996|3
1632370120000|2021-09-23 04:08:40|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632370150000|2021-09-23 04:09:10|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632370160000|2021-09-23 04:09:20|1000.9|995.9|1000.7|995.7|1001|996|1000.7|995.7|3
1632370740000|2021-09-23 04:19:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632370800000|2021-09-23 04:20:00|1000.9|995.9|1001.4|996.4|1001.4|996.4|1000.9|995.9|4
1632370810000|2021-09-23 04:20:10|1001.5|996.5|1001.3|996.3|1001.5|996.5|1001.3|996.3|5
1632370820000|2021-09-23 04:20:20|1001.1|996.1|1001.4|996.4|1001.4|996.4|1001.1|996.1|3
1632370830000|2021-09-23 04:20:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.4|996.4|5
1632371140000|2021-09-23 04:25:40|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632371160000|2021-09-23 04:26:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632371190000|2021-09-23 04:26:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|5
1632371210000|2021-09-23 04:26:50|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632371220000|2021-09-23 04:27:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632371230000|2021-09-23 04:27:10|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632371280000|2021-09-23 04:28:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632371300000|2021-09-23 04:28:20|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632371380000|2021-09-23 04:29:40|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632371430000|2021-09-23 04:30:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632371600000|2021-09-23 04:33:20|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632371630000|2021-09-23 04:33:50|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632371650000|2021-09-23 04:34:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632371660000|2021-09-23 04:34:20|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1632371670000|2021-09-23 04:34:30|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632371710000|2021-09-23 04:35:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632371720000|2021-09-23 04:35:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632371800000|2021-09-23 04:36:40|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|4
1632371820000|2021-09-23 04:37:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632371830000|2021-09-23 04:37:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632371840000|2021-09-23 04:37:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632371860000|2021-09-23 04:37:40|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632371940000|2021-09-23 04:39:00|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|4
1632371950000|2021-09-23 04:39:10|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632372120000|2021-09-23 04:42:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632372220000|2021-09-23 04:43:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632372280000|2021-09-23 04:44:40|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632372300000|2021-09-23 04:45:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632372310000|2021-09-23 04:45:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632372350000|2021-09-23 04:45:50|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632372360000|2021-09-23 04:46:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632372390000|2021-09-23 04:46:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632372430000|2021-09-23 04:47:10|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1632372440000|2021-09-23 04:47:20|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.4|996.4|2
1632372450000|2021-09-23 04:47:30|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|4
1632372480000|2021-09-23 04:48:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632372590000|2021-09-23 04:49:50|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632372650000|2021-09-23 04:50:50|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|4
1632372660000|2021-09-23 04:51:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632372670000|2021-09-23 04:51:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632372680000|2021-09-23 04:51:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632372740000|2021-09-23 04:52:20|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632372840000|2021-09-23 04:54:00|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632372850000|2021-09-23 04:54:10|1001.4|996.4|1001.2|996.2|1001.4|996.4|1001.2|996.2|2
1632372860000|2021-09-23 04:54:20|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632372870000|2021-09-23 04:54:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632372880000|2021-09-23 04:54:40|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.1|996.1|5
1632372890000|2021-09-23 04:54:50|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|4
1632372900000|2021-09-23 04:55:00|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632372940000|2021-09-23 04:55:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632372950000|2021-09-23 04:55:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632372960000|2021-09-23 04:56:00|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1632372970000|2021-09-23 04:56:10|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.2|996.2|4
1632372980000|2021-09-23 04:56:20|1001.3|996.3|1001.2|996.2|1001.4|996.4|1001.2|996.2|3
1632373010000|2021-09-23 04:56:50|1001.3|996.3|1001.2|996.2|1001.4|996.4|1001.2|996.2|3
1632373020000|2021-09-23 04:57:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632373030000|2021-09-23 04:57:10|1001|996|1000.9|995.9|1001|996|1000.9|995.9|4
1632373040000|2021-09-23 04:57:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1000.9|995.9|3
1632373050000|2021-09-23 04:57:30|1001|996|1001|996|1001.2|996.2|1000.9|995.9|8
1632373060000|2021-09-23 04:57:40|1001.1|996.1|1001.1|996.1|1001.1|996.1|1000.9|995.9|7
1632373070000|2021-09-23 04:57:50|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632373220000|2021-09-23 05:00:20|1001|996|1001.1|996.1|1001.1|996.1|1001|996|8
1632373230000|2021-09-23 05:00:30|1001|996|1001|996|1001|996|1001|996|1
1632373260000|2021-09-23 05:01:00|1000.9|995.9|1000.5|995.5|1000.9|995.9|1000.4|995.4|3
1632373310000|2021-09-23 05:01:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632373320000|2021-09-23 05:02:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632373350000|2021-09-23 05:02:30|1000.6|995.6|1001|996|1001|996|1000.6|995.6|7
1632373360000|2021-09-23 05:02:40|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|4
1632373370000|2021-09-23 05:02:50|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632373380000|2021-09-23 05:03:00|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|5
1632373390000|2021-09-23 05:03:10|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632373400000|2021-09-23 05:03:20|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632373410000|2021-09-23 05:03:30|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|3
1632373420000|2021-09-23 05:03:40|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.8|995.8|2
1632373430000|2021-09-23 05:03:50|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632373440000|2021-09-23 05:04:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|4
1632373470000|2021-09-23 05:04:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632373490000|2021-09-23 05:04:50|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632373500000|2021-09-23 05:05:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632373550000|2021-09-23 05:05:50|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632373560000|2021-09-23 05:06:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|9
1632373580000|2021-09-23 05:06:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632373610000|2021-09-23 05:06:50|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632373620000|2021-09-23 05:07:00|1000.8|995.8|1001.1|996.1|1001.1|996.1|1000.8|995.8|4
1632373650000|2021-09-23 05:07:30|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|4
1632373690000|2021-09-23 05:08:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632373740000|2021-09-23 05:09:00|1001.7|996.7|1001.5|996.5|1001.9|996.9|1001.5|996.5|5
1632373760000|2021-09-23 05:09:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632373770000|2021-09-23 05:09:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632373790000|2021-09-23 05:09:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632373800000|2021-09-23 05:10:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632373810000|2021-09-23 05:10:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632373830000|2021-09-23 05:10:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632373840000|2021-09-23 05:10:40|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632373850000|2021-09-23 05:10:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632373860000|2021-09-23 05:11:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|6
1632373870000|2021-09-23 05:11:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632373890000|2021-09-23 05:11:30|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632373910000|2021-09-23 05:11:50|1001.6|996.6|1001.6|996.6|1001.8|996.8|1001.6|996.6|3
1632373920000|2021-09-23 05:12:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632373930000|2021-09-23 05:12:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632374000000|2021-09-23 05:13:20|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632374040000|2021-09-23 05:14:00|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|4
1632374050000|2021-09-23 05:14:10|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632374060000|2021-09-23 05:14:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632374070000|2021-09-23 05:14:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|9
1632374080000|2021-09-23 05:14:40|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632374090000|2021-09-23 05:14:50|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632374120000|2021-09-23 05:15:20|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632374130000|2021-09-23 05:15:30|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.4|996.4|4
1632374140000|2021-09-23 05:15:40|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632374160000|2021-09-23 05:16:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|3
1632374190000|2021-09-23 05:16:30|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632374220000|2021-09-23 05:17:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632374240000|2021-09-23 05:17:20|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632374250000|2021-09-23 05:17:30|1001.8|996.8|1001.5|996.5|1002.2|997.2|1001.5|996.5|7
1632374260000|2021-09-23 05:17:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632374280000|2021-09-23 05:18:00|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632374290000|2021-09-23 05:18:10|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|6
1632374300000|2021-09-23 05:18:20|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|9
1632374310000|2021-09-23 05:18:30|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632374350000|2021-09-23 05:19:10|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|4
1632374360000|2021-09-23 05:19:20|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632374370000|2021-09-23 05:19:30|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|4
1632374390000|2021-09-23 05:19:50|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632374400000|2021-09-23 05:20:00|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632374420000|2021-09-23 05:20:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632374450000|2021-09-23 05:20:50|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.3|996.3|3
1632374460000|2021-09-23 05:21:00|1001.3|996.3|1001.2|996.2|1001.4|996.4|1001.2|996.2|3
1632374470000|2021-09-23 05:21:10|1001.3|996.3|1000.9|995.9|1001.4|996.4|1000.9|995.9|8
1632374500000|2021-09-23 05:21:40|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632374510000|2021-09-23 05:21:50|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632374520000|2021-09-23 05:22:00|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|4
1632374530000|2021-09-23 05:22:10|1001.5|996.5|1001.3|996.3|1001.5|996.5|1001.3|996.3|8
1632374540000|2021-09-23 05:22:20|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632374550000|2021-09-23 05:22:30|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|3
1632374560000|2021-09-23 05:22:40|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1632374570000|2021-09-23 05:22:50|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1632374630000|2021-09-23 05:23:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632374710000|2021-09-23 05:25:10|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632374730000|2021-09-23 05:25:30|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632374740000|2021-09-23 05:25:40|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632374820000|2021-09-23 05:27:00|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632374840000|2021-09-23 05:27:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632374890000|2021-09-23 05:28:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632374940000|2021-09-23 05:29:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632374950000|2021-09-23 05:29:10|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632374990000|2021-09-23 05:29:50|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632375000000|2021-09-23 05:30:00|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632375010000|2021-09-23 05:30:10|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632375030000|2021-09-23 05:30:30|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1632375050000|2021-09-23 05:30:50|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|3
1632375080000|2021-09-23 05:31:20|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|3
1632375090000|2021-09-23 05:31:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632375110000|2021-09-23 05:31:50|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|4
1632375120000|2021-09-23 05:32:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.6|996.6|4
1632375130000|2021-09-23 05:32:10|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632375150000|2021-09-23 05:32:30|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632375180000|2021-09-23 05:33:00|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632375210000|2021-09-23 05:33:30|1002|997|1002.5|997.5|1002.5|997.5|1002|997|5
1632375220000|2021-09-23 05:33:40|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.5|997.5|5
1632375230000|2021-09-23 05:33:50|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|2
1632375240000|2021-09-23 05:34:00|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|3
1632375250000|2021-09-23 05:34:10|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.4|997.4|3
1632375260000|2021-09-23 05:34:20|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|4
1632375270000|2021-09-23 05:34:30|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.6|997.6|7
1632375280000|2021-09-23 05:34:40|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|2
1632375290000|2021-09-23 05:34:50|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.7|997.7|2
1632375300000|2021-09-23 05:35:00|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1632375330000|2021-09-23 05:35:30|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1632375340000|2021-09-23 05:35:40|1003.5|998.5|1003.4|998.4|1003.5|998.5|1003.4|998.4|2
1632375350000|2021-09-23 05:35:50|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.5|998.5|2
1632375360000|2021-09-23 05:36:00|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.6|998.6|5
1632375410000|2021-09-23 05:36:50|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1632375420000|2021-09-23 05:37:00|1004|999|1005|1000|1005|1000|1004|999|8
1632375430000|2021-09-23 05:37:10|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1632375440000|2021-09-23 05:37:20|1005.2|1000.2|1005.3|1000.3|1005.3|1000.3|1005.1|1000.1|6
1632375450000|2021-09-23 05:37:30|1005.4|1000.4|1005.6|1000.6|1005.8|1000.8|1005.4|1000.4|6
1632375460000|2021-09-23 05:37:40|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632375470000|2021-09-23 05:37:50|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|2
1632375480000|2021-09-23 05:38:00|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1632375490000|2021-09-23 05:38:10|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|5
1632375500000|2021-09-23 05:38:20|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1632375510000|2021-09-23 05:38:30|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1
1632375520000|2021-09-23 05:38:40|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|2
1632375570000|2021-09-23 05:39:30|1006|1001|1006|1001|1006|1001|1006|1001|1
1632375590000|2021-09-23 05:39:50|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|2
1632375600000|2021-09-23 05:40:00|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632375610000|2021-09-23 05:40:10|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|3
1632375630000|2021-09-23 05:40:30|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1
1632375660000|2021-09-23 05:41:00|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632375670000|2021-09-23 05:41:10|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|8
1632375680000|2021-09-23 05:41:20|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|10
1632375690000|2021-09-23 05:41:30|1006|1001|1006|1001|1006|1001|1006|1001|1
1632375700000|2021-09-23 05:41:40|1006.1|1001.1|1006.1|1001.1|1006.2|1001.2|1006.1|1001.1|3
1632375710000|2021-09-23 05:41:50|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|3
1632375720000|2021-09-23 05:42:00|1006.1|1001.1|1005.9|1000.9|1006.1|1001.1|1005.9|1000.9|2
1632375730000|2021-09-23 05:42:10|1005.6|1000.6|1005.2|1000.2|1005.6|1000.6|1005.2|1000.2|2
1632375750000|2021-09-23 05:42:30|1005.3|1000.3|1005|1000|1005.3|1000.3|1004.9|999.9|6
1632375760000|2021-09-23 05:42:40|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1632375770000|2021-09-23 05:42:50|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|2
1632375780000|2021-09-23 05:43:00|1005.2|1000.2|1005.5|1000.5|1005.5|1000.5|1005.2|1000.2|4
1632375790000|2021-09-23 05:43:10|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|3
1632375800000|2021-09-23 05:43:20|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|2
1632375810000|2021-09-23 05:43:30|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1632375820000|2021-09-23 05:43:40|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1632375830000|2021-09-23 05:43:50|1005.1|1000.1|1004.9|999.9|1005.1|1000.1|1004.9|999.9|3
1632375840000|2021-09-23 05:44:00|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1632375850000|2021-09-23 05:44:10|1005|1000|1004.7|999.7|1005|1000|1004.6|999.6|4
1632375890000|2021-09-23 05:44:50|1004.5|999.5|1004.2|999.2|1004.5|999.5|1004.2|999.2|2
1632375900000|2021-09-23 05:45:00|1004.5|999.5|1004.4|999.4|1004.5|999.5|1004.4|999.4|2
1632375910000|2021-09-23 05:45:10|1004.5|999.5|1004.4|999.4|1004.6|999.6|1004.4|999.4|3
1632375920000|2021-09-23 05:45:20|1004.3|999.3|1004.6|999.6|1004.6|999.6|1004.3|999.3|2
1632375950000|2021-09-23 05:45:50|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1632375960000|2021-09-23 05:46:00|1004.5|999.5|1004.4|999.4|1004.5|999.5|1004.4|999.4|8
1632375970000|2021-09-23 05:46:10|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1632376020000|2021-09-23 05:47:00|1004.3|999.3|1004.1|999.1|1004.3|999.3|1003.9|998.9|3
1632376030000|2021-09-23 05:47:10|1004|999|1004|999|1004|999|1004|999|1
1632376040000|2021-09-23 05:47:20|1004.1|999.1|1004.1|999.1|1004.2|999.2|1004.1|999.1|3
1632376060000|2021-09-23 05:47:40|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|2
1632376070000|2021-09-23 05:47:50|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|2
1632376080000|2021-09-23 05:48:00|1004|999|1004|999|1004|999|1004|999|1
1632376090000|2021-09-23 05:48:10|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|2
1632376140000|2021-09-23 05:49:00|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|4
1632376150000|2021-09-23 05:49:10|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|4
1632376160000|2021-09-23 05:49:20|1004.1|999.1|1004.2|999.2|1004.2|999.2|1003.9|998.9|7
1632376180000|2021-09-23 05:49:40|1004.1|999.1|1004.1|999.1|1004.2|999.2|1004.1|999.1|3
1632376230000|2021-09-23 05:50:30|1004|999|1004.2|999.2|1004.2|999.2|1004|999|2
1632376250000|2021-09-23 05:50:50|1004.3|999.3|1004.3|999.3|1004.4|999.4|1004.3|999.3|3
1632376300000|2021-09-23 05:51:40|1004.2|999.2|1004.4|999.4|1004.4|999.4|1004.2|999.2|2
1632376320000|2021-09-23 05:52:00|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.4|999.4|4
1632376330000|2021-09-23 05:52:10|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|2
1632376340000|2021-09-23 05:52:20|1004.4|999.4|1004.5|999.5|1004.6|999.6|1004.4|999.4|10
1632376350000|2021-09-23 05:52:30|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1632376360000|2021-09-23 05:52:40|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1632376380000|2021-09-23 05:53:00|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.8|999.8|1
1632376440000|2021-09-23 05:54:00|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1632376450000|2021-09-23 05:54:10|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.8|999.8|1
1632376490000|2021-09-23 05:54:50|1004.9|999.9|1004.8|999.8|1004.9|999.9|1004.8|999.8|2
1632376500000|2021-09-23 05:55:00|1004.9|999.9|1004.8|999.8|1004.9|999.9|1004.8|999.8|2
1632376510000|2021-09-23 05:55:10|1004.7|999.7|1004.6|999.6|1004.7|999.7|1004.6|999.6|2
1632376520000|2021-09-23 05:55:20|1004.4|999.4|1004.6|999.6|1004.6|999.6|1004.3|999.3|4
1632376590000|2021-09-23 05:56:30|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1632376600000|2021-09-23 05:56:40|1004.5|999.5|1004.6|999.6|1004.6|999.6|1004.5|999.5|2
1632376610000|2021-09-23 05:56:50|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.6|999.6|5
1632376660000|2021-09-23 05:57:40|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1632376670000|2021-09-23 05:57:50|1004.3|999.3|1004.5|999.5|1004.6|999.6|1004.3|999.3|4
1632376680000|2021-09-23 05:58:00|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1632376710000|2021-09-23 05:58:30|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.7|999.7|1
1632376740000|2021-09-23 05:59:00|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.5|999.5|4
1632376760000|2021-09-23 05:59:20|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1632376770000|2021-09-23 05:59:30|1004.7|999.7|1004.4|999.4|1004.7|999.7|1004.4|999.4|4
1632376780000|2021-09-23 05:59:40|1004.3|999.3|1004.3|999.3|1004.4|999.4|1004.2|999.2|7
1632376790000|2021-09-23 05:59:50|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632376800000|2021-09-23 06:00:00|1004.3|999.3|1004.2|999.2|1004.3|999.3|1004.2|999.2|4
1632376810000|2021-09-23 06:00:10|1004.1|999.1|1004.1|999.1|1004.1|999.1|1003.8|998.8|8
1632376820000|2021-09-23 06:00:20|1004|999|1004|999|1004|999|1004|999|1
1632376830000|2021-09-23 06:00:30|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|2
1632376850000|2021-09-23 06:00:50|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.2|999.2|11
1632376860000|2021-09-23 06:01:00|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|3
1632376870000|2021-09-23 06:01:10|1004.3|999.3|1004.2|999.2|1004.3|999.3|1004.2|999.2|2
1632376880000|2021-09-23 06:01:20|1004.1|999.1|1003.9|998.9|1004.1|999.1|1003.9|998.9|4
1632376890000|2021-09-23 06:01:30|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1632376930000|2021-09-23 06:02:10|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|2
1632376960000|2021-09-23 06:02:40|1003.9|998.9|1004.1|999.1|1004.1|999.1|1003.8|998.8|4
1632376970000|2021-09-23 06:02:50|1004|999|1004.2|999.2|1004.2|999.2|1004|999|5
1632376980000|2021-09-23 06:03:00|1004.1|999.1|1004.1|999.1|1004.2|999.2|1004.1|999.1|3
1632376990000|2021-09-23 06:03:10|1004|999|1004|999|1004.1|999.1|1004|999|3
1632377000000|2021-09-23 06:03:20|1004.1|999.1|1004|999|1004.1|999.1|1004|999|2
1632377020000|2021-09-23 06:03:40|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632377030000|2021-09-23 06:03:50|1003.9|998.9|1004|999|1004|999|1003.9|998.9|2
1632377040000|2021-09-23 06:04:00|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004|999|3
1632377090000|2021-09-23 06:04:50|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1632377100000|2021-09-23 06:05:00|1004|999|1003.6|998.6|1004|999|1003.6|998.6|4
1632377110000|2021-09-23 06:05:10|1003.7|998.7|1003.6|998.6|1003.8|998.8|1003.6|998.6|4
1632377120000|2021-09-23 06:05:20|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.5|998.5|2
1632377140000|2021-09-23 06:05:40|1003.4|998.4|1003.4|998.4|1003.6|998.6|1003.4|998.4|7
1632377150000|2021-09-23 06:05:50|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632377160000|2021-09-23 06:06:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632377180000|2021-09-23 06:06:20|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|2
1632377190000|2021-09-23 06:06:30|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|2
1632377200000|2021-09-23 06:06:40|1003|998|1003.1|998.1|1003.1|998.1|1003|998|10
1632377210000|2021-09-23 06:06:50|1003|998|1003|998|1003.1|998.1|1003|998|3
1632377220000|2021-09-23 06:07:00|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|3
1632377230000|2021-09-23 06:07:10|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1632377240000|2021-09-23 06:07:20|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1632377250000|2021-09-23 06:07:30|1003|998|1002.4|997.4|1003|998|1002.3|997.3|6
1632377260000|2021-09-23 06:07:40|1002.3|997.3|1002.1|997.1|1002.3|997.3|1002.1|997.1|3
1632377300000|2021-09-23 06:08:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|5
1632377310000|2021-09-23 06:08:30|1002.3|997.3|1002.5|997.5|1002.5|997.5|1002.3|997.3|3
1632377320000|2021-09-23 06:08:40|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1632377330000|2021-09-23 06:08:50|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632377340000|2021-09-23 06:09:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.2|997.2|4
1632377350000|2021-09-23 06:09:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632377370000|2021-09-23 06:09:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632377380000|2021-09-23 06:09:40|1002|997|1002|997|1002|997|1002|997|1
1632377420000|2021-09-23 06:10:20|1002.1|997.1|1002|997|1002.1|997.1|1002|997|4
1632377430000|2021-09-23 06:10:30|1002.1|997.1|1002|997|1002.1|997.1|1002|997|6
1632377440000|2021-09-23 06:10:40|1001.9|996.9|1002.1|997.1|1002.1|997.1|1001.9|996.9|3
1632377450000|2021-09-23 06:10:50|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1632377470000|2021-09-23 06:11:10|1002|997|1002|997|1002.1|997.1|1002|997|5
1632377480000|2021-09-23 06:11:20|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|3
1632377490000|2021-09-23 06:11:30|1002|997|1002|997|1002.1|997.1|1001.9|996.9|5
1632377520000|2021-09-23 06:12:00|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1632377530000|2021-09-23 06:12:10|1002.2|997.2|1002.1|997.1|1002.3|997.3|1002.1|997.1|6
1632377540000|2021-09-23 06:12:20|1002|997|1002|997|1002|997|1002|997|1
1632377560000|2021-09-23 06:12:40|1001.9|996.9|1002|997|1002|997|1001.9|996.9|2
1632377570000|2021-09-23 06:12:50|1002.1|997.1|1002|997|1002.1|997.1|1001.9|996.9|4
1632377580000|2021-09-23 06:13:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|5
1632377590000|2021-09-23 06:13:10|1002|997|1002.1|997.1|1002.1|997.1|1002|997|4
1632377600000|2021-09-23 06:13:20|1002|997|1002.1|997.1|1002.1|997.1|1002|997|4
1632377620000|2021-09-23 06:13:40|1002.2|997.2|1002.4|997.4|1002.4|997.4|1002.2|997.2|2
1632377630000|2021-09-23 06:13:50|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632377640000|2021-09-23 06:14:00|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|5
1632377650000|2021-09-23 06:14:10|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1632377660000|2021-09-23 06:14:20|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632377670000|2021-09-23 06:14:30|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1632377710000|2021-09-23 06:15:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632377720000|2021-09-23 06:15:20|1003|998|1002.9|997.9|1003|998|1002.9|997.9|4
1632377730000|2021-09-23 06:15:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|5
1632377740000|2021-09-23 06:15:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632377750000|2021-09-23 06:15:50|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632377760000|2021-09-23 06:16:00|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1632377770000|2021-09-23 06:16:10|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632377780000|2021-09-23 06:16:20|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.7|997.7|7
1632377790000|2021-09-23 06:16:30|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002.8|997.8|5
1632377800000|2021-09-23 06:16:40|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|3
1632377810000|2021-09-23 06:16:50|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632377820000|2021-09-23 06:17:00|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|2
1632377830000|2021-09-23 06:17:10|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632377840000|2021-09-23 06:17:20|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632377850000|2021-09-23 06:17:30|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632377860000|2021-09-23 06:17:40|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|6
1632377870000|2021-09-23 06:17:50|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|4
1632377880000|2021-09-23 06:18:00|1003.1|998.1|1002.8|997.8|1003.1|998.1|1002.8|997.8|3
1632377890000|2021-09-23 06:18:10|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1632377900000|2021-09-23 06:18:20|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1632377920000|2021-09-23 06:18:40|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|7
1632377940000|2021-09-23 06:19:00|1003|998|1003.1|998.1|1003.1|998.1|1002.9|997.9|4
1632377950000|2021-09-23 06:19:10|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632377980000|2021-09-23 06:19:40|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1632378000000|2021-09-23 06:20:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632378030000|2021-09-23 06:20:30|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632378060000|2021-09-23 06:21:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632378070000|2021-09-23 06:21:10|1003.2|998.2|1003.2|998.2|1003.4|998.4|1003.2|998.2|7
1632378100000|2021-09-23 06:21:40|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|10
1632378120000|2021-09-23 06:22:00|1003.1|998.1|1003|998|1003.1|998.1|1002.9|997.9|5
1632378130000|2021-09-23 06:22:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|5
1632378140000|2021-09-23 06:22:20|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1632378150000|2021-09-23 06:22:30|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002.8|997.8|3
1632378170000|2021-09-23 06:22:50|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632378180000|2021-09-23 06:23:00|1002.6|997.6|1002.4|997.4|1002.6|997.6|1002.4|997.4|3
1632378190000|2021-09-23 06:23:10|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|4
1632378200000|2021-09-23 06:23:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632378210000|2021-09-23 06:23:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632378220000|2021-09-23 06:23:40|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1632378230000|2021-09-23 06:23:50|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|2
1632378240000|2021-09-23 06:24:00|1002.7|997.7|1003|998|1003|998|1002.6|997.6|6
1632378250000|2021-09-23 06:24:10|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1632378260000|2021-09-23 06:24:20|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1632378270000|2021-09-23 06:24:30|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632378280000|2021-09-23 06:24:40|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632378290000|2021-09-23 06:24:50|1002.8|997.8|1003|998|1003|998|1002.8|997.8|5
1632378300000|2021-09-23 06:25:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632378310000|2021-09-23 06:25:10|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|4
1632378320000|2021-09-23 06:25:20|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.1|998.1|10
1632378330000|2021-09-23 06:25:30|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|2
1632378340000|2021-09-23 06:25:40|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.3|998.3|3
1632378350000|2021-09-23 06:25:50|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632378370000|2021-09-23 06:26:10|1004|999|1004|999|1004|999|1004|999|1
1632378380000|2021-09-23 06:26:20|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632378390000|2021-09-23 06:26:30|1004|999|1003.9|998.9|1004|999|1003.9|998.9|2
1632378410000|2021-09-23 06:26:50|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.8|998.8|4
1632378420000|2021-09-23 06:27:00|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.8|998.8|2
1632378440000|2021-09-23 06:27:20|1004|999|1004|999|1004.1|999.1|1004|999|5
1632378450000|2021-09-23 06:27:30|1003.9|998.9|1004.1|999.1|1004.1|999.1|1003.9|998.9|3
1632378470000|2021-09-23 06:27:50|1004|999|1004.2|999.2|1004.2|999.2|1004|999|3
1632378480000|2021-09-23 06:28:00|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|4
1632378490000|2021-09-23 06:28:10|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004|999|3
1632378500000|2021-09-23 06:28:20|1004|999|1004|999|1004.1|999.1|1004|999|5
1632378510000|2021-09-23 06:28:30|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.8|998.8|3
1632378520000|2021-09-23 06:28:40|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.8|998.8|2
1632378530000|2021-09-23 06:28:50|1003.8|998.8|1003.6|998.6|1003.9|998.9|1003.6|998.6|6
1632378540000|2021-09-23 06:29:00|1003.9|998.9|1003.7|998.7|1003.9|998.9|1003.7|998.7|5
1632378550000|2021-09-23 06:29:10|1003.3|998.3|1003.6|998.6|1003.6|998.6|1003.1|998.1|9
1632378560000|2021-09-23 06:29:20|1003.4|998.4|1003.2|998.2|1003.6|998.6|1003.2|998.2|8
1632378570000|2021-09-23 06:29:30|1003.1|998.1|1002.7|997.7|1003.3|998.3|1002.7|997.7|8
1632378580000|2021-09-23 06:29:40|1002.8|997.8|1003.1|998.1|1003.2|998.2|1002.8|997.8|12
1632378590000|2021-09-23 06:29:50|1003|998|1003.3|998.3|1003.3|998.3|1002.9|997.9|9
1632378600000|2021-09-23 06:30:00|1003.4|998.4|1003.6|998.6|1003.6|998.6|1003.4|998.4|3
1632378610000|2021-09-23 06:30:10|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1632378620000|2021-09-23 06:30:20|1003.6|998.6|1004.3|999.3|1004.7|999.7|1003.6|998.6|13
1632378630000|2021-09-23 06:30:30|1004.5|999.5|1003.8|998.8|1004.5|999.5|1003.7|998.7|14
1632378640000|2021-09-23 06:30:40|1003.9|998.9|1003.9|998.9|1004|999|1003.7|998.7|12
1632378650000|2021-09-23 06:30:50|1003.8|998.8|1003.8|998.8|1003.9|998.9|1003.7|998.7|7
1632378660000|2021-09-23 06:31:00|1003.9|998.9|1003.9|998.9|1004|999|1003.8|998.8|7
1632378670000|2021-09-23 06:31:10|1004|999|1003.9|998.9|1004|999|1003.9|998.9|4
1632378690000|2021-09-23 06:31:30|1004|999|1004|999|1004.1|999.1|1004|999|3
1632378700000|2021-09-23 06:31:40|1003.9|998.9|1003.9|998.9|1004|999|1003.9|998.9|7
1632378710000|2021-09-23 06:31:50|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.7|998.7|2
1632378720000|2021-09-23 06:32:00|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.5|998.5|5
1632378730000|2021-09-23 06:32:10|1003.7|998.7|1003.5|998.5|1003.8|998.8|1003.5|998.5|7
1632378740000|2021-09-23 06:32:20|1003.6|998.6|1003.7|998.7|1003.8|998.8|1003.5|998.5|8
1632378750000|2021-09-23 06:32:30|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.6|998.6|7
1632378760000|2021-09-23 06:32:40|1003.7|998.7|1003.9|998.9|1003.9|998.9|1003.6|998.6|5
1632378770000|2021-09-23 06:32:50|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.7|998.7|3
1632378780000|2021-09-23 06:33:00|1003.9|998.9|1004.3|999.3|1004.3|999.3|1003.9|998.9|7
1632378800000|2021-09-23 06:33:20|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|2
1632378810000|2021-09-23 06:33:30|1004.6|999.6|1004.7|999.7|1004.7|999.7|1004.6|999.6|2
1632378820000|2021-09-23 06:33:40|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.7|999.7|3
1632378830000|2021-09-23 06:33:50|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|6
1632378840000|2021-09-23 06:34:00|1004.9|999.9|1005.6|1000.6|1005.6|1000.6|1004.9|999.9|10
1632378860000|2021-09-23 06:34:20|1005.7|1000.7|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|5
1632378870000|2021-09-23 06:34:30|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1632378880000|2021-09-23 06:34:40|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005.6|1000.6|12
1632378890000|2021-09-23 06:34:50|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|7
1632378910000|2021-09-23 06:35:10|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|7
1632378920000|2021-09-23 06:35:20|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1
1632378930000|2021-09-23 06:35:30|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|3
1632378940000|2021-09-23 06:35:40|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1632378950000|2021-09-23 06:35:50|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632378960000|2021-09-23 06:36:00|1006|1001|1006|1001|1006|1001|1006|1001|1
1632378980000|2021-09-23 06:36:20|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|2
1632378990000|2021-09-23 06:36:30|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|2
1632379000000|2021-09-23 06:36:40|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1006.1|1001.1|2
1632379010000|2021-09-23 06:36:50|1006|1001|1006|1001|1006|1001|1005.9|1000.9|3
1632379020000|2021-09-23 06:37:00|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1632379040000|2021-09-23 06:37:20|1006|1001|1006|1001|1006|1001|1006|1001|1
1632379060000|2021-09-23 06:37:40|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|4
1632379070000|2021-09-23 06:37:50|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|7
1632379080000|2021-09-23 06:38:00|1006|1001|1005.9|1000.9|1006.1|1001.1|1005.9|1000.9|6
1632379090000|2021-09-23 06:38:10|1006|1001|1006.1|1001.1|1006.1|1001.1|1006|1001|2
1632379100000|2021-09-23 06:38:20|1006|1001|1005.9|1000.9|1006|1001|1005.9|1000.9|2
1632379110000|2021-09-23 06:38:30|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632379120000|2021-09-23 06:38:40|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632379130000|2021-09-23 06:38:50|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1632379150000|2021-09-23 06:39:10|1005.4|1000.4|1005.4|1000.4|1005.6|1000.6|1005.4|1000.4|5
1632379170000|2021-09-23 06:39:30|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.3|1000.3|7
1632379180000|2021-09-23 06:39:40|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632379190000|2021-09-23 06:39:50|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|2
1632379210000|2021-09-23 06:40:10|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1632379220000|2021-09-23 06:40:20|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1632379270000|2021-09-23 06:41:10|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.8|999.8|1
1632379290000|2021-09-23 06:41:30|1005|1000|1005|1000|1005|1000|1005|1000|1
1632379300000|2021-09-23 06:41:40|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632379310000|2021-09-23 06:41:50|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.8|999.8|1
1632379440000|2021-09-23 06:44:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|2
1632379480000|2021-09-23 06:44:40|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632379490000|2021-09-23 06:44:50|1005|1000|1005.5|1000.5|1005.5|1000.5|1005|1000|6
1632379510000|2021-09-23 06:45:10|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|2
1632379520000|2021-09-23 06:45:20|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632379530000|2021-09-23 06:45:30|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632379540000|2021-09-23 06:45:40|1005.6|1000.6|1005.8|1000.8|1005.9|1000.9|1005.6|1000.6|5
1632379550000|2021-09-23 06:45:50|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|2
1632379560000|2021-09-23 06:46:00|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632379580000|2021-09-23 06:46:20|1006|1001|1005.9|1000.9|1006|1001|1005.9|1000.9|4
1632379590000|2021-09-23 06:46:30|1006|1001|1005.9|1000.9|1006|1001|1005.9|1000.9|2
1632379600000|2021-09-23 06:46:40|1006|1001|1006|1001|1006|1001|1006|1001|1
1632379610000|2021-09-23 06:46:50|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|2
1632379630000|2021-09-23 06:47:10|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.5|1001.5|2
1632379640000|2021-09-23 06:47:20|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632379660000|2021-09-23 06:47:40|1006.7|1001.7|1006.6|1001.6|1006.7|1001.7|1006.6|1001.6|8
1632379680000|2021-09-23 06:48:00|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1
1632379690000|2021-09-23 06:48:10|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|2
1632379710000|2021-09-23 06:48:30|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632379720000|2021-09-23 06:48:40|1006.7|1001.7|1007|1002|1007|1002|1006.7|1001.7|2
1632379730000|2021-09-23 06:48:50|1007.1|1002.1|1007|1002|1007.1|1002.1|1007|1002|2
1632379740000|2021-09-23 06:49:00|1007.1|1002.1|1007.6|1002.6|1007.7|1002.7|1007.1|1002.1|7
1632379750000|2021-09-23 06:49:10|1007.7|1002.7|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|3
1632379760000|2021-09-23 06:49:20|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1
1632379780000|2021-09-23 06:49:40|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|2
1632379790000|2021-09-23 06:49:50|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.5|1002.5|4
1632379800000|2021-09-23 06:50:00|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|2
1632379850000|2021-09-23 06:50:50|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|3
1632379860000|2021-09-23 06:51:00|1007.6|1002.6|1007.7|1002.7|1007.9|1002.9|1007.6|1002.6|4
1632379890000|2021-09-23 06:51:30|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|6
1632379900000|2021-09-23 06:51:40|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1
1632379910000|2021-09-23 06:51:50|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|2
1632379920000|2021-09-23 06:52:00|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.6|1002.6|4
1632379930000|2021-09-23 06:52:10|1007.7|1002.7|1007.5|1002.5|1007.7|1002.7|1007.5|1002.5|3
1632379940000|2021-09-23 06:52:20|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1632379950000|2021-09-23 06:52:30|1006.4|1001.4|1006.6|1001.6|1006.6|1001.6|1006.3|1001.3|4
1632379960000|2021-09-23 06:52:40|1006.7|1001.7|1006.6|1001.6|1006.7|1001.7|1006.6|1001.6|4
1632379970000|2021-09-23 06:52:50|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|3
1632379980000|2021-09-23 06:53:00|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|8
1632379990000|2021-09-23 06:53:10|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632380000000|2021-09-23 06:53:20|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1
1632380040000|2021-09-23 06:54:00|1006.6|1001.6|1007.1|1002.1|1007.1|1002.1|1006.6|1001.6|4
1632380050000|2021-09-23 06:54:10|1007.4|1002.4|1007.6|1002.6|1007.6|1002.6|1007.4|1002.4|5
1632380060000|2021-09-23 06:54:20|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|6
1632380070000|2021-09-23 06:54:30|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|6
1632380080000|2021-09-23 06:54:40|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1
1632380090000|2021-09-23 06:54:50|1007.6|1002.6|1007.7|1002.7|1007.7|1002.7|1007.5|1002.5|4
1632380100000|2021-09-23 06:55:00|1007.6|1002.6|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|6
1632380110000|2021-09-23 06:55:10|1007.6|1002.6|1007.5|1002.5|1007.7|1002.7|1007.5|1002.5|6
1632380120000|2021-09-23 06:55:20|1007|1002|1007|1002|1007|1002|1007|1002|1
1632380130000|2021-09-23 06:55:30|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1632380140000|2021-09-23 06:55:40|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|6
1632380150000|2021-09-23 06:55:50|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|4
1632380160000|2021-09-23 06:56:00|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|6
1632380170000|2021-09-23 06:56:10|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|4
1632380180000|2021-09-23 06:56:20|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1632380200000|2021-09-23 06:56:40|1007.1|1002.1|1006.8|1001.8|1007.1|1002.1|1006.8|1001.8|5
1632380210000|2021-09-23 06:56:50|1006.9|1001.9|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|4
1632380220000|2021-09-23 06:57:00|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1
1632380280000|2021-09-23 06:58:00|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.5|1001.5|2
1632380290000|2021-09-23 06:58:10|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632380330000|2021-09-23 06:58:50|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1
1632380340000|2021-09-23 06:59:00|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1632380390000|2021-09-23 06:59:50|1007.1|1002.1|1007|1002|1007.1|1002.1|1007|1002|2
1632380400000|2021-09-23 07:00:00|1007.2|1002.2|1007|1002|1007.2|1002.2|1007|1002|3
1632380410000|2021-09-23 07:00:10|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1006.8|1001.8|9
1632380420000|2021-09-23 07:00:20|1007|1002|1007.1|1002.1|1007.1|1002.1|1007|1002|4
1632380430000|2021-09-23 07:00:30|1007|1002|1007|1002|1007|1002|1007|1002|1
1632380450000|2021-09-23 07:00:50|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|2
1632380460000|2021-09-23 07:01:00|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|7
1632380470000|2021-09-23 07:01:10|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|14
1632380480000|2021-09-23 07:01:20|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|4
1632380490000|2021-09-23 07:01:30|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007|1002|3
1632380500000|2021-09-23 07:01:40|1007|1002|1006.9|1001.9|1007|1002|1006.9|1001.9|4
1632380510000|2021-09-23 07:01:50|1006.8|1001.8|1007.1|1002.1|1007.2|1002.2|1006.8|1001.8|10
1632380520000|2021-09-23 07:02:00|1007|1002|1007|1002|1007.1|1002.1|1007|1002|9
1632380530000|2021-09-23 07:02:10|1007.1|1002.1|1007.3|1002.3|1007.3|1002.3|1007.1|1002.1|6
1632380540000|2021-09-23 07:02:20|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1632380550000|2021-09-23 07:02:30|1008|1003|1008.1|1003.1|1008.1|1003.1|1008|1003|2
1632380560000|2021-09-23 07:02:40|1007.7|1002.7|1007.9|1002.9|1007.9|1002.9|1007.7|1002.7|3
1632380570000|2021-09-23 07:02:50|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1632380580000|2021-09-23 07:03:00|1007.9|1002.9|1008.1|1003.1|1008.2|1003.2|1007.7|1002.7|6
1632380590000|2021-09-23 07:03:10|1008.2|1003.2|1008.6|1003.6|1008.6|1003.6|1008.2|1003.2|3
1632380600000|2021-09-23 07:03:20|1008.7|1003.7|1009.1|1004.1|1009.1|1004.1|1008.7|1003.7|3
1632380610000|2021-09-23 07:03:30|1008.9|1003.9|1008.9|1003.9|1009|1004|1008.9|1003.9|7
1632380620000|2021-09-23 07:03:40|1009|1004|1009.2|1004.2|1009.2|1004.2|1008.9|1003.9|3
1632380630000|2021-09-23 07:03:50|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1632380640000|2021-09-23 07:04:00|1009.4|1004.4|1010|1005|1010|1005|1009.4|1004.4|5
1632380650000|2021-09-23 07:04:10|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.8|1004.8|5
1632380660000|2021-09-23 07:04:20|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|2
1632380690000|2021-09-23 07:04:50|1010|1005|1010.1|1005.1|1010.2|1005.2|1010|1005|4
1632380700000|2021-09-23 07:05:00|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1009.8|1004.8|6
1632380710000|2021-09-23 07:05:10|1010|1005|1010.2|1005.2|1010.3|1005.3|1009.9|1004.9|6
1632380720000|2021-09-23 07:05:20|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1009.9|1004.9|9
1632380730000|2021-09-23 07:05:30|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1010|1005|8
1632380740000|2021-09-23 07:05:40|1010.2|1005.2|1009.8|1004.8|1010.2|1005.2|1009.8|1004.8|7
1632380750000|2021-09-23 07:05:50|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|2
1632380760000|2021-09-23 07:06:00|1009.7|1004.7|1009.8|1004.8|1009.9|1004.9|1009.5|1004.5|8
1632380770000|2021-09-23 07:06:10|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1010|1005|11
1632380780000|2021-09-23 07:06:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1632380790000|2021-09-23 07:06:30|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|6
1632380800000|2021-09-23 07:06:40|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|3
1632380810000|2021-09-23 07:06:50|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1632380820000|2021-09-23 07:07:00|1009.5|1004.5|1009.7|1004.7|1009.7|1004.7|1009.5|1004.5|8
1632380830000|2021-09-23 07:07:10|1009.6|1004.6|1009.1|1004.1|1009.6|1004.6|1009|1004|5
1632380840000|2021-09-23 07:07:20|1009|1004|1008.8|1003.8|1009|1004|1008.8|1003.8|7
1632380850000|2021-09-23 07:07:30|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|15
1632380860000|2021-09-23 07:07:40|1008.8|1003.8|1008.1|1003.1|1008.9|1003.9|1007.6|1002.6|21
1632380870000|2021-09-23 07:07:50|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|9
1632380890000|2021-09-23 07:08:10|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|7
1632380900000|2021-09-23 07:08:20|1008.3|1003.3|1008.5|1003.5|1008.5|1003.5|1008.3|1003.3|7
1632380910000|2021-09-23 07:08:30|1008.4|1003.4|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|2
1632380920000|2021-09-23 07:08:40|1008.4|1003.4|1008.3|1003.3|1008.4|1003.4|1008.3|1003.3|2
1632380940000|2021-09-23 07:09:00|1008.5|1003.5|1008.8|1003.8|1008.9|1003.9|1008.5|1003.5|7
1632380960000|2021-09-23 07:09:20|1008.3|1003.3|1007.8|1002.8|1008.3|1003.3|1007.8|1002.8|5
1632380970000|2021-09-23 07:09:30|1007.7|1002.7|1007.4|1002.4|1007.7|1002.7|1007.3|1002.3|4
1632380980000|2021-09-23 07:09:40|1006.8|1001.8|1007.6|1002.6|1007.7|1002.7|1006.8|1001.8|7
1632380990000|2021-09-23 07:09:50|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1632381000000|2021-09-23 07:10:00|1007.8|1002.8|1008.3|1003.3|1008.4|1003.4|1007.8|1002.8|5
1632381010000|2021-09-23 07:10:10|1008.2|1003.2|1008.2|1003.2|1008.3|1003.3|1008.2|1003.2|3
1632381020000|2021-09-23 07:10:20|1008|1003|1007.8|1002.8|1008|1003|1007.8|1002.8|3
1632381030000|2021-09-23 07:10:30|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|2
1632381040000|2021-09-23 07:10:40|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1
1632381050000|2021-09-23 07:10:50|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1
1632381060000|2021-09-23 07:11:00|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007|1002|3
1632381070000|2021-09-23 07:11:10|1007|1002|1007.1|1002.1|1007.1|1002.1|1007|1002|12
1632381080000|2021-09-23 07:11:20|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1007.2|1002.2|2
1632381090000|2021-09-23 07:11:30|1007.1|1002.1|1007.2|1002.2|1007.2|1002.2|1007.1|1002.1|2
1632381100000|2021-09-23 07:11:40|1007.1|1002.1|1007.2|1002.2|1007.2|1002.2|1007.1|1002.1|6
1632381110000|2021-09-23 07:11:50|1007.1|1002.1|1006.7|1001.7|1007.1|1002.1|1006.7|1001.7|5
1632381120000|2021-09-23 07:12:00|1006.6|1001.6|1007|1002|1007|1002|1006.6|1001.6|2
1632381130000|2021-09-23 07:12:10|1006.9|1001.9|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|2
1632381140000|2021-09-23 07:12:20|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.6|1001.6|5
1632381150000|2021-09-23 07:12:30|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1
1632381160000|2021-09-23 07:12:40|1006.7|1001.7|1006.9|1001.9|1006.9|1001.9|1006.7|1001.7|3
1632381170000|2021-09-23 07:12:50|1007|1002|1007.2|1002.2|1007.3|1002.3|1007|1002|7
1632381180000|2021-09-23 07:13:00|1007.3|1002.3|1007.2|1002.2|1007.3|1002.3|1007.2|1002.2|8
1632381190000|2021-09-23 07:13:10|1007.3|1002.3|1006.3|1001.3|1007.3|1002.3|1006.3|1001.3|6
1632381200000|2021-09-23 07:13:20|1006.1|1001.1|1005.6|1000.6|1006.1|1001.1|1005.6|1000.6|3
1632381210000|2021-09-23 07:13:30|1005.4|1000.4|1006|1001|1006|1001|1005.4|1000.4|6
1632381220000|2021-09-23 07:13:40|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|11
1632381230000|2021-09-23 07:13:50|1006|1001|1005.4|1000.4|1006|1001|1005.4|1000.4|7
1632381240000|2021-09-23 07:14:00|1005.3|1000.3|1005.6|1000.6|1005.7|1000.7|1005.3|1000.3|7
1632381250000|2021-09-23 07:14:10|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|2
1632381260000|2021-09-23 07:14:20|1004.8|999.8|1005|1000|1005|1000|1004.8|999.8|4
1632381270000|2021-09-23 07:14:30|1004.9|999.9|1004.9|999.9|1005|1000|1004.9|999.9|11
1632381280000|2021-09-23 07:14:40|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.6|999.6|3
1632381290000|2021-09-23 07:14:50|1004.9|999.9|1004.8|999.8|1004.9|999.9|1004.8|999.8|2
1632381300000|2021-09-23 07:15:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|2
1632381310000|2021-09-23 07:15:10|1004.9|999.9|1004.6|999.6|1004.9|999.9|1004.5|999.5|6
1632381320000|2021-09-23 07:15:20|1004.5|999.5|1004.6|999.6|1004.6|999.6|1004.4|999.4|8
1632381330000|2021-09-23 07:15:30|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.8|999.8|5
1632381340000|2021-09-23 07:15:40|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|2
1632381360000|2021-09-23 07:16:00|1004.9|999.9|1005.2|1000.2|1005.2|1000.2|1004.9|999.9|6
1632381370000|2021-09-23 07:16:10|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005|1000|3
1632381390000|2021-09-23 07:16:30|1005.2|1000.2|1005.2|1000.2|1005.3|1000.3|1005.2|1000.2|3
1632381400000|2021-09-23 07:16:40|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632381410000|2021-09-23 07:16:50|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632381420000|2021-09-23 07:17:00|1005.6|1000.6|1006|1001|1006|1001|1005.6|1000.6|9
1632381430000|2021-09-23 07:17:10|1006.1|1001.1|1006.4|1001.4|1006.5|1001.5|1006.1|1001.1|6
1632381440000|2021-09-23 07:17:20|1006.3|1001.3|1006.5|1001.5|1006.5|1001.5|1006.3|1001.3|3
1632381450000|2021-09-23 07:17:30|1006.6|1001.6|1006.4|1001.4|1007|1002|1006.4|1001.4|11
1632381460000|2021-09-23 07:17:40|1006.5|1001.5|1007|1002|1007|1002|1006.5|1001.5|10
1632381470000|2021-09-23 07:17:50|1007.2|1002.2|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|7
1632381480000|2021-09-23 07:18:00|1007.4|1002.4|1007.6|1002.6|1007.6|1002.6|1007.4|1002.4|11
1632381490000|2021-09-23 07:18:10|1007.7|1002.7|1007.6|1002.6|1007.8|1002.8|1007.6|1002.6|8
1632381500000|2021-09-23 07:18:20|1007.7|1002.7|1007.4|1002.4|1007.9|1002.9|1007.3|1002.3|7
1632381510000|2021-09-23 07:18:30|1007.6|1002.6|1007.6|1002.6|1007.9|1002.9|1007.6|1002.6|9
1632381520000|2021-09-23 07:18:40|1007.5|1002.5|1007.2|1002.2|1007.8|1002.8|1007.2|1002.2|8
1632381530000|2021-09-23 07:18:50|1007.1|1002.1|1007|1002|1007.2|1002.2|1007|1002|12
1632381550000|2021-09-23 07:19:10|1006.7|1001.7|1005.7|1000.7|1006.7|1001.7|1005.7|1000.7|21
1632381560000|2021-09-23 07:19:20|1005.8|1000.8|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|4
1632381570000|2021-09-23 07:19:30|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1
1632381580000|2021-09-23 07:19:40|1005.9|1000.9|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|2
1632381590000|2021-09-23 07:19:50|1005.9|1000.9|1005.9|1000.9|1006|1001|1005.9|1000.9|5
1632381620000|2021-09-23 07:20:20|1005.8|1000.8|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|8
1632381630000|2021-09-23 07:20:30|1005.6|1000.6|1005.5|1000.5|1005.6|1000.6|1005.4|1000.4|7
1632381640000|2021-09-23 07:20:40|1005.4|1000.4|1005.4|1000.4|1005.5|1000.5|1005.3|1000.3|9
1632381650000|2021-09-23 07:20:50|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.3|1000.3|3
1632381660000|2021-09-23 07:21:00|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632381670000|2021-09-23 07:21:10|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632381680000|2021-09-23 07:21:20|1005.1|1000.1|1005.8|1000.8|1005.8|1000.8|1005.1|1000.1|5
1632381690000|2021-09-23 07:21:30|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632381710000|2021-09-23 07:21:50|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|2
1632381720000|2021-09-23 07:22:00|1005.8|1000.8|1005.5|1000.5|1005.9|1000.9|1005.5|1000.5|4
1632381740000|2021-09-23 07:22:20|1005.7|1000.7|1006|1001|1006|1001|1005.7|1000.7|4
1632381750000|2021-09-23 07:22:30|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|11
1632381760000|2021-09-23 07:22:40|1006.1|1001.1|1006|1001|1006.2|1001.2|1006|1001|6
1632381770000|2021-09-23 07:22:50|1006.1|1001.1|1006.2|1001.2|1006.3|1001.3|1006.1|1001.1|6
1632381780000|2021-09-23 07:23:00|1006|1001|1006|1001|1006|1001|1006|1001|1
1632381790000|2021-09-23 07:23:10|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|5
1632381810000|2021-09-23 07:23:30|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|9
1632381820000|2021-09-23 07:23:40|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|4
1632381840000|2021-09-23 07:24:00|1005.9|1000.9|1006.2|1001.2|1006.2|1001.2|1005.9|1000.9|13
1632381860000|2021-09-23 07:24:20|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|2
1632381870000|2021-09-23 07:24:30|1006.6|1001.6|1006.9|1001.9|1006.9|1001.9|1006.6|1001.6|2
1632381890000|2021-09-23 07:24:50|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1
1632381900000|2021-09-23 07:25:00|1006.9|1001.9|1006.8|1001.8|1007|1002|1006.6|1001.6|13
1632381910000|2021-09-23 07:25:10|1006.9|1001.9|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|2
1632381920000|2021-09-23 07:25:20|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1632381940000|2021-09-23 07:25:40|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1
1632381950000|2021-09-23 07:25:50|1006.7|1001.7|1006.4|1001.4|1006.7|1001.7|1006.4|1001.4|2
1632381970000|2021-09-23 07:26:10|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|4
1632381990000|2021-09-23 07:26:30|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1
1632382000000|2021-09-23 07:26:40|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1632382010000|2021-09-23 07:26:50|1006.2|1001.2|1006.6|1001.6|1006.6|1001.6|1006.2|1001.2|4
1632382020000|2021-09-23 07:27:00|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632382050000|2021-09-23 07:27:30|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|2
1632382060000|2021-09-23 07:27:40|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|2
1632382070000|2021-09-23 07:27:50|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|4
1632382080000|2021-09-23 07:28:00|1007.2|1002.2|1007.5|1002.5|1007.5|1002.5|1007.1|1002.1|9
1632382110000|2021-09-23 07:28:30|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1632382120000|2021-09-23 07:28:40|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|7
1632382140000|2021-09-23 07:29:00|1007.6|1002.6|1007.4|1002.4|1007.7|1002.7|1007.4|1002.4|6
1632382150000|2021-09-23 07:29:10|1007.5|1002.5|1007.3|1002.3|1007.5|1002.5|1007.3|1002.3|3
1632382160000|2021-09-23 07:29:20|1007.2|1002.2|1006.8|1001.8|1007.2|1002.2|1006.7|1001.7|5
1632382180000|2021-09-23 07:29:40|1006.6|1001.6|1006.8|1001.8|1006.8|1001.8|1006.6|1001.6|2
1632382190000|2021-09-23 07:29:50|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1
1632382200000|2021-09-23 07:30:00|1006.3|1001.3|1006|1001|1006.3|1001.3|1005.9|1000.9|13
1632382210000|2021-09-23 07:30:10|1005.9|1000.9|1005.2|1000.2|1006|1001|1005.2|1000.2|4
1632382220000|2021-09-23 07:30:20|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|2
1632382230000|2021-09-23 07:30:30|1005.1|1000.1|1005|1000|1005.2|1000.2|1005|1000|6
1632382240000|2021-09-23 07:30:40|1005.1|1000.1|1005|1000|1005.1|1000.1|1005|1000|2
1632382250000|2021-09-23 07:30:50|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1632382260000|2021-09-23 07:31:00|1005.2|1000.2|1005.6|1000.6|1005.6|1000.6|1005.2|1000.2|7
1632382270000|2021-09-23 07:31:10|1005.7|1000.7|1006|1001|1006.1|1001.1|1005.7|1000.7|9
1632382280000|2021-09-23 07:31:20|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006|1001|5
1632382290000|2021-09-23 07:31:30|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1632382300000|2021-09-23 07:31:40|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|2
1632382320000|2021-09-23 07:32:00|1006.5|1001.5|1006.9|1001.9|1006.9|1001.9|1006.5|1001.5|3
1632382330000|2021-09-23 07:32:10|1007|1002|1007.3|1002.3|1007.5|1002.5|1007|1002|5
1632382340000|2021-09-23 07:32:20|1007.4|1002.4|1007.7|1002.7|1007.7|1002.7|1007.3|1002.3|7
1632382350000|2021-09-23 07:32:30|1007.6|1002.6|1007.6|1002.6|1007.7|1002.7|1007.6|1002.6|9
1632382360000|2021-09-23 07:32:40|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.6|1002.6|2
1632382370000|2021-09-23 07:32:50|1008|1003|1007.5|1002.5|1008.1|1003.1|1007.5|1002.5|8
1632382380000|2021-09-23 07:33:00|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1
1632382390000|2021-09-23 07:33:10|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|7
1632382400000|2021-09-23 07:33:20|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|5
1632382410000|2021-09-23 07:33:30|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1
1632382420000|2021-09-23 07:33:40|1007.4|1002.4|1007.2|1002.2|1007.4|1002.4|1007.2|1002.2|2
1632382440000|2021-09-23 07:34:00|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|3
1632382450000|2021-09-23 07:34:10|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|12
1632382460000|2021-09-23 07:34:20|1007.4|1002.4|1007.5|1002.5|1007.7|1002.7|1007.4|1002.4|7
1632382470000|2021-09-23 07:34:30|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|2
1632382490000|2021-09-23 07:34:50|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|2
1632382500000|2021-09-23 07:35:00|1007.4|1002.4|1007.4|1002.4|1007.7|1002.7|1007.4|1002.4|8
1632382510000|2021-09-23 07:35:10|1007.5|1002.5|1007.7|1002.7|1007.7|1002.7|1007.5|1002.5|2
1632382520000|2021-09-23 07:35:20|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1
1632382540000|2021-09-23 07:35:40|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1632382550000|2021-09-23 07:35:50|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|10
1632382560000|2021-09-23 07:36:00|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|7
1632382570000|2021-09-23 07:36:10|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|2
1632382580000|2021-09-23 07:36:20|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1632382590000|2021-09-23 07:36:30|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007.3|1002.3|11
1632382600000|2021-09-23 07:36:40|1007.9|1002.9|1007.8|1002.8|1008|1003|1007.8|1002.8|4
1632382610000|2021-09-23 07:36:50|1007.9|1002.9|1008|1003|1008.1|1003.1|1007.8|1002.8|6
1632382620000|2021-09-23 07:37:00|1008.1|1003.1|1008.2|1003.2|1008.2|1003.2|1008|1003|6
1632382630000|2021-09-23 07:37:10|1008.1|1003.1|1008.2|1003.2|1008.2|1003.2|1008.1|1003.1|2
1632382670000|2021-09-23 07:37:50|1008.3|1003.3|1008.7|1003.7|1008.7|1003.7|1008.3|1003.3|3
1632382680000|2021-09-23 07:38:00|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1632382690000|2021-09-23 07:38:10|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|2
1632382700000|2021-09-23 07:38:20|1008.7|1003.7|1008.9|1003.9|1009|1004|1008.7|1003.7|3
1632382710000|2021-09-23 07:38:30|1009|1004|1008.9|1003.9|1009|1004|1008.9|1003.9|2
1632382720000|2021-09-23 07:38:40|1009|1004|1009.1|1004.1|1009.2|1004.2|1008.9|1003.9|7
1632382730000|2021-09-23 07:38:50|1008.8|1003.8|1008.7|1003.7|1008.8|1003.8|1008.7|1003.7|2
1632382740000|2021-09-23 07:39:00|1009.1|1004.1|1009.5|1004.5|1009.6|1004.6|1009.1|1004.1|4
1632382750000|2021-09-23 07:39:10|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.1|1004.1|5
1632382760000|2021-09-23 07:39:20|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|2
1632382770000|2021-09-23 07:39:30|1009.1|1004.1|1009.4|1004.4|1009.4|1004.4|1009|1004|4
1632382800000|2021-09-23 07:40:00|1009.5|1004.5|1009.9|1004.9|1009.9|1004.9|1009.5|1004.5|3
1632382810000|2021-09-23 07:40:10|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|2
1632382820000|2021-09-23 07:40:20|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1632382830000|2021-09-23 07:40:30|1011|1006|1011|1006|1011|1006|1011|1006|1
1632382850000|2021-09-23 07:40:50|1010.9|1005.9|1011.3|1006.3|1011.3|1006.3|1010.9|1005.9|4
1632382880000|2021-09-23 07:41:20|1011.2|1006.2|1011.3|1006.3|1011.4|1006.4|1011.2|1006.2|4
1632382890000|2021-09-23 07:41:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1632382900000|2021-09-23 07:41:40|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|4
1632382910000|2021-09-23 07:41:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1632382920000|2021-09-23 07:42:00|1012.3|1007.3|1012|1007|1012.3|1007.3|1011.9|1006.9|7
1632382930000|2021-09-23 07:42:10|1012.1|1007.1|1012|1007|1012.1|1007.1|1011.9|1006.9|11
1632382940000|2021-09-23 07:42:20|1011.9|1006.9|1011.1|1006.1|1011.9|1006.9|1011.1|1006.1|3
1632382950000|2021-09-23 07:42:30|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1632382960000|2021-09-23 07:42:40|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1632382970000|2021-09-23 07:42:50|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1632382980000|2021-09-23 07:43:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1632383000000|2021-09-23 07:43:20|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|2
1632383010000|2021-09-23 07:43:30|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1632383020000|2021-09-23 07:43:40|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|3
1632383030000|2021-09-23 07:43:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1632383040000|2021-09-23 07:44:00|1012.2|1007.2|1012.1|1007.1|1012.5|1007.5|1012.1|1007.1|10
1632383050000|2021-09-23 07:44:10|1012.2|1007.2|1012.3|1007.3|1012.6|1007.6|1012.1|1007.1|9
1632383060000|2021-09-23 07:44:20|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|6
1632383070000|2021-09-23 07:44:30|1012.4|1007.4|1012.7|1007.7|1012.7|1007.7|1012.4|1007.4|5
1632383080000|2021-09-23 07:44:40|1012.8|1007.8|1012.1|1007.1|1012.9|1007.9|1012.1|1007.1|13
1632383090000|2021-09-23 07:44:50|1012|1007|1012.2|1007.2|1012.2|1007.2|1011.9|1006.9|10
1632383100000|2021-09-23 07:45:00|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1632383110000|2021-09-23 07:45:10|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|6
1632383120000|2021-09-23 07:45:20|1012.6|1007.6|1012.3|1007.3|1012.6|1007.6|1012.3|1007.3|6
1632383130000|2021-09-23 07:45:30|1012.2|1007.2|1012.2|1007.2|1012.4|1007.4|1012.2|1007.2|13
1632383140000|2021-09-23 07:45:40|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|10
1632383150000|2021-09-23 07:45:50|1011.9|1006.9|1012.1|1007.1|1012.2|1007.2|1011.9|1006.9|4
1632383160000|2021-09-23 07:46:00|1012|1007|1011.3|1006.3|1012.2|1007.2|1011.3|1006.3|8
1632383170000|2021-09-23 07:46:10|1011|1006|1011|1006|1011.1|1006.1|1011|1006|5
1632383180000|2021-09-23 07:46:20|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1632383190000|2021-09-23 07:46:30|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1632383330000|2021-09-23 07:48:50|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1632383370000|2021-09-23 07:49:30|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1632383380000|2021-09-23 07:49:40|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1632383400000|2021-09-23 07:50:00|1010|1005|1009.8|1004.8|1010|1005|1009.8|1004.8|3
1632383420000|2021-09-23 07:50:20|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|4
1632383480000|2021-09-23 07:51:20|1010|1005|1010|1005|1010|1005|1010|1005|1
1632383520000|2021-09-23 07:52:00|1009.9|1004.9|1010|1005|1010.1|1005.1|1009.9|1004.9|5
1632383580000|2021-09-23 07:53:00|1010.1|1005.1|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|3
1632383590000|2021-09-23 07:53:10|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1632383620000|2021-09-23 07:53:40|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|3
1632383630000|2021-09-23 07:53:50|1010.1|1005.1|1009.9|1004.9|1010.1|1005.1|1009.9|1004.9|7
1632383700000|2021-09-23 07:55:00|1010|1005|1010.2|1005.2|1010.2|1005.2|1010|1005|3
1632383710000|2021-09-23 07:55:10|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|9
1632383720000|2021-09-23 07:55:20|1010|1005|1009.8|1004.8|1010.1|1005.1|1009.8|1004.8|8
1632383730000|2021-09-23 07:55:30|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|4
1632383910000|2021-09-23 07:58:30|1010|1005|1010|1005|1010|1005|1010|1005|1
1632383930000|2021-09-23 07:58:50|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1632383940000|2021-09-23 07:59:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1632383950000|2021-09-23 07:59:10|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1632383960000|2021-09-23 07:59:20|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|2
1632383970000|2021-09-23 07:59:30|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1632383980000|2021-09-23 07:59:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1632383990000|2021-09-23 07:59:50|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1632384000000|2021-09-23 08:00:00|1012.1|1007.1|1011.8|1006.8|1012.2|1007.2|1011.3|1006.3|11
1632384010000|2021-09-23 08:00:10|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|11
1632384020000|2021-09-23 08:00:20|1012|1007|1012|1007|1012|1007|1011.9|1006.9|7
1632384030000|2021-09-23 08:00:30|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.8|1006.8|7
1632384040000|2021-09-23 08:00:40|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1632384050000|2021-09-23 08:00:50|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1632384060000|2021-09-23 08:01:00|1012.4|1007.4|1012.6|1007.6|1012.6|1007.6|1012.4|1007.4|3
1632384070000|2021-09-23 08:01:10|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1632384080000|2021-09-23 08:01:20|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1632384090000|2021-09-23 08:01:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1632384110000|2021-09-23 08:01:50|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1632384120000|2021-09-23 08:02:00|1011.1|1006.1|1011|1006|1011.2|1006.2|1011|1006|6
1632384140000|2021-09-23 08:02:20|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|3
1632384150000|2021-09-23 08:02:30|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.4|1005.4|5
1632384160000|2021-09-23 08:02:40|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|4
1632384170000|2021-09-23 08:02:50|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1632384180000|2021-09-23 08:03:00|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|3
1632384190000|2021-09-23 08:03:10|1010.8|1005.8|1011.1|1006.1|1011.1|1006.1|1010.8|1005.8|6
1632384200000|2021-09-23 08:03:20|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1632384210000|2021-09-23 08:03:30|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1632384220000|2021-09-23 08:03:40|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1632384240000|2021-09-23 08:04:00|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1632384260000|2021-09-23 08:04:20|1011.3|1006.3|1011.7|1006.7|1011.7|1006.7|1011.3|1006.3|5
1632384270000|2021-09-23 08:04:30|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1632384290000|2021-09-23 08:04:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|3
1632384300000|2021-09-23 08:05:00|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|3
1632384310000|2021-09-23 08:05:10|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|5
1632384320000|2021-09-23 08:05:20|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1632384330000|2021-09-23 08:05:30|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1632384340000|2021-09-23 08:05:40|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1632384350000|2021-09-23 08:05:50|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|3
1632384360000|2021-09-23 08:06:00|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|3
1632384370000|2021-09-23 08:06:10|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|3
1632384380000|2021-09-23 08:06:20|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.4|1007.4|4
1632384390000|2021-09-23 08:06:30|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1632384400000|2021-09-23 08:06:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1632384410000|2021-09-23 08:06:50|1012.3|1007.3|1011.9|1006.9|1012.3|1007.3|1011.8|1006.8|5
1632384420000|2021-09-23 08:07:00|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|5
1632384430000|2021-09-23 08:07:10|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1011.4|1006.4|6
1632384440000|2021-09-23 08:07:20|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1632384450000|2021-09-23 08:07:30|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|4
1632384470000|2021-09-23 08:07:50|1011.7|1006.7|1011.6|1006.6|1011.8|1006.8|1011.5|1006.5|8
1632384480000|2021-09-23 08:08:00|1011.5|1006.5|1011.3|1006.3|1011.6|1006.6|1011.2|1006.2|7
1632384500000|2021-09-23 08:08:20|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|7
1632384510000|2021-09-23 08:08:30|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1632384540000|2021-09-23 08:09:00|1011.3|1006.3|1011.7|1006.7|1011.7|1006.7|1011.3|1006.3|9
1632384550000|2021-09-23 08:09:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1632384560000|2021-09-23 08:09:20|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1632384570000|2021-09-23 08:09:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1632384580000|2021-09-23 08:09:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1632384590000|2021-09-23 08:09:50|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1632384600000|2021-09-23 08:10:00|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1632384620000|2021-09-23 08:10:20|1011.9|1006.9|1012.1|1007.1|1012.2|1007.2|1011.9|1006.9|4
1632384630000|2021-09-23 08:10:30|1012|1007|1012.5|1007.5|1012.5|1007.5|1012|1007|12
1632384640000|2021-09-23 08:10:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1632384660000|2021-09-23 08:11:00|1012.7|1007.7|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|3
1632384670000|2021-09-23 08:11:10|1013|1008|1012.5|1007.5|1013|1008|1012.5|1007.5|7
1632384680000|2021-09-23 08:11:20|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|8
1632384690000|2021-09-23 08:11:30|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1632384700000|2021-09-23 08:11:40|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1632384710000|2021-09-23 08:11:50|1012.6|1007.6|1012.4|1007.4|1012.6|1007.6|1012.4|1007.4|6
1632384720000|2021-09-23 08:12:00|1012.5|1007.5|1012.9|1007.9|1012.9|1007.9|1012.5|1007.5|7
1632384730000|2021-09-23 08:12:10|1013|1008|1012.8|1007.8|1013.1|1008.1|1012.8|1007.8|3
1632384740000|2021-09-23 08:12:20|1012.7|1007.7|1011.9|1006.9|1012.8|1007.8|1011.8|1006.8|13
1632384750000|2021-09-23 08:12:30|1011.8|1006.8|1011.9|1006.9|1012.3|1007.3|1011.8|1006.8|12
1632384760000|2021-09-23 08:12:40|1011.8|1006.8|1011.9|1006.9|1012|1007|1011.8|1006.8|11
1632384770000|2021-09-23 08:12:50|1012|1007|1011.9|1006.9|1012.3|1007.3|1011.9|1006.9|8
1632384780000|2021-09-23 08:13:00|1011.3|1006.3|1011.9|1006.9|1012|1007|1011.3|1006.3|13
1632384790000|2021-09-23 08:13:10|1012.2|1007.2|1012.4|1007.4|1012.6|1007.6|1012.2|1007.2|7
1632384800000|2021-09-23 08:13:20|1012.3|1007.3|1011.9|1006.9|1012.3|1007.3|1011.9|1006.9|4
1632384810000|2021-09-23 08:13:30|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.1|1007.1|11
1632384820000|2021-09-23 08:13:40|1012.2|1007.2|1012.1|1007.1|1012.3|1007.3|1012|1007|7
1632384830000|2021-09-23 08:13:50|1012|1007|1012.2|1007.2|1012.2|1007.2|1011.9|1006.9|9
1632384840000|2021-09-23 08:14:00|1012.3|1007.3|1012.9|1007.9|1013|1008|1012.3|1007.3|12
1632384850000|2021-09-23 08:14:10|1012.8|1007.8|1012.4|1007.4|1012.8|1007.8|1012.1|1007.1|16
1632384860000|2021-09-23 08:14:20|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012|1007|8
1632384870000|2021-09-23 08:14:30|1012.3|1007.3|1012.7|1007.7|1012.9|1007.9|1012.3|1007.3|15
1632384880000|2021-09-23 08:14:40|1012.8|1007.8|1012.5|1007.5|1012.9|1007.9|1012.5|1007.5|10
1632384890000|2021-09-23 08:14:50|1012.4|1007.4|1012.4|1007.4|1012.6|1007.6|1012.4|1007.4|6
1632384900000|2021-09-23 08:15:00|1012.5|1007.5|1012.5|1007.5|1012.9|1007.9|1012.4|1007.4|13
1632384910000|2021-09-23 08:15:10|1012.3|1007.3|1012.3|1007.3|1012.6|1007.6|1012.3|1007.3|10
1632384920000|2021-09-23 08:15:20|1012.4|1007.4|1012.7|1007.7|1013|1008|1012.4|1007.4|12
1632384930000|2021-09-23 08:15:30|1012.6|1007.6|1012.6|1007.6|1012.8|1007.8|1012.5|1007.5|10
1632384940000|2021-09-23 08:15:40|1012.5|1007.5|1012.6|1007.6|1012.9|1007.9|1012.4|1007.4|12
1632384950000|2021-09-23 08:15:50|1012.5|1007.5|1012.8|1007.8|1012.9|1007.9|1012.5|1007.5|11
1632384960000|2021-09-23 08:16:00|1012.9|1007.9|1014.6|1009.6|1014.6|1009.6|1012.8|1007.8|9
1632384970000|2021-09-23 08:16:10|1014.4|1009.4|1015.3|1010.3|1015.3|1010.3|1014.4|1009.4|6
1632384980000|2021-09-23 08:16:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1632384990000|2021-09-23 08:16:30|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015|1010|7
1632385000000|2021-09-23 08:16:40|1015.3|1010.3|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|5
1632385010000|2021-09-23 08:16:50|1015.6|1010.6|1014.8|1009.8|1015.6|1010.6|1014.7|1009.7|11
1632385020000|2021-09-23 08:17:00|1014.7|1009.7|1015.3|1010.3|1015.4|1010.4|1014.6|1009.6|20
1632385030000|2021-09-23 08:17:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1632385040000|2021-09-23 08:17:20|1015.5|1010.5|1014|1009|1015.5|1010.5|1014|1009|10
1632385050000|2021-09-23 08:17:30|1013.9|1008.9|1015.3|1010.3|1015.4|1010.4|1013.9|1008.9|10
1632385070000|2021-09-23 08:17:50|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1632385080000|2021-09-23 08:18:00|1015.4|1010.4|1014.7|1009.7|1015.4|1010.4|1014.7|1009.7|4
1632385090000|2021-09-23 08:18:10|1014.6|1009.6|1014.8|1009.8|1014.8|1009.8|1014.6|1009.6|4
1632385100000|2021-09-23 08:18:20|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.6|1009.6|5
1632385120000|2021-09-23 08:18:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1632385130000|2021-09-23 08:18:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1632385140000|2021-09-23 08:19:00|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1632385150000|2021-09-23 08:19:10|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1632385160000|2021-09-23 08:19:20|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1632385170000|2021-09-23 08:19:30|1015.5|1010.5|1016|1011|1016.3|1011.3|1015.5|1010.5|3
1632385180000|2021-09-23 08:19:40|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1632385190000|2021-09-23 08:19:50|1016.1|1011.1|1015.4|1010.4|1016.1|1011.1|1015.4|1010.4|3
1632385200000|2021-09-23 08:20:00|1015.3|1010.3|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|4
1632385210000|2021-09-23 08:20:10|1015.2|1010.2|1014.6|1009.6|1015.2|1010.2|1014.6|1009.6|2
1632385220000|2021-09-23 08:20:20|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1632385230000|2021-09-23 08:20:30|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|4
1632385240000|2021-09-23 08:20:40|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1632385250000|2021-09-23 08:20:50|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|3
1632385260000|2021-09-23 08:21:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|3
1632385270000|2021-09-23 08:21:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1632385280000|2021-09-23 08:21:20|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|4
1632385290000|2021-09-23 08:21:30|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1632385300000|2021-09-23 08:21:40|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|4
1632385320000|2021-09-23 08:22:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.7|1009.7|9
1632385330000|2021-09-23 08:22:10|1014.7|1009.7|1014.9|1009.9|1015|1010|1014.7|1009.7|7
1632385340000|2021-09-23 08:22:20|1015|1010|1015.1|1010.1|1015.3|1010.3|1015|1010|5
1632385350000|2021-09-23 08:22:30|1015|1010|1015|1010|1015|1010|1015|1010|1
1632385360000|2021-09-23 08:22:40|1015.4|1010.4|1015.5|1010.5|1015.6|1010.6|1015.4|1010.4|4
1632385370000|2021-09-23 08:22:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1632385380000|2021-09-23 08:23:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1632385390000|2021-09-23 08:23:10|1015.3|1010.3|1014.3|1009.3|1015.4|1010.4|1014|1009|6
1632385400000|2021-09-23 08:23:20|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1632385410000|2021-09-23 08:23:30|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|12
1632385420000|2021-09-23 08:23:40|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|9
1632385430000|2021-09-23 08:23:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|5
1632385440000|2021-09-23 08:24:00|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|4
1632385450000|2021-09-23 08:24:10|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1632385470000|2021-09-23 08:24:30|1015.2|1010.2|1014.6|1009.6|1015.2|1010.2|1014.6|1009.6|4
1632385480000|2021-09-23 08:24:40|1014.8|1009.8|1015.1|1010.1|1015.1|1010.1|1014.8|1009.8|3
1632385490000|2021-09-23 08:24:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1632385500000|2021-09-23 08:25:00|1015|1010|1015|1010|1015.2|1010.2|1015|1010|5
1632385510000|2021-09-23 08:25:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1632385520000|2021-09-23 08:25:20|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|2
1632385530000|2021-09-23 08:25:30|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1632385540000|2021-09-23 08:25:40|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|3
1632385570000|2021-09-23 08:26:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1632385580000|2021-09-23 08:26:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1632385590000|2021-09-23 08:26:30|1015.2|1010.2|1015|1010|1015.2|1010.2|1015|1010|2
1632385600000|2021-09-23 08:26:40|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1632385610000|2021-09-23 08:26:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1632385630000|2021-09-23 08:27:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1632385640000|2021-09-23 08:27:20|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1632385650000|2021-09-23 08:27:30|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1632385660000|2021-09-23 08:27:40|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1632385670000|2021-09-23 08:27:50|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1632385680000|2021-09-23 08:28:00|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|3
1632385690000|2021-09-23 08:28:10|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1632385700000|2021-09-23 08:28:20|1015|1010|1015.2|1010.2|1015.2|1010.2|1015|1010|3
1632385730000|2021-09-23 08:28:50|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|4
1632385740000|2021-09-23 08:29:00|1015.7|1010.7|1015.9|1010.9|1016.1|1011.1|1015.6|1010.6|10
1632385750000|2021-09-23 08:29:10|1015.6|1010.6|1015.9|1010.9|1016|1011|1015.4|1010.4|13
1632385760000|2021-09-23 08:29:20|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|9
1632385770000|2021-09-23 08:29:30|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|5
1632385780000|2021-09-23 08:29:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1632385790000|2021-09-23 08:29:50|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1632385800000|2021-09-23 08:30:00|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|3
1632385810000|2021-09-23 08:30:10|1015.6|1010.6|1015.9|1010.9|1015.9|1010.9|1015.5|1010.5|4
1632385820000|2021-09-23 08:30:20|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|7
1632385830000|2021-09-23 08:30:30|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1632385850000|2021-09-23 08:30:50|1015.9|1010.9|1015.6|1010.6|1016|1011|1015.6|1010.6|12
1632385860000|2021-09-23 08:31:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|6
1632385870000|2021-09-23 08:31:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1632385880000|2021-09-23 08:31:20|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|7
1632385890000|2021-09-23 08:31:30|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1632385900000|2021-09-23 08:31:40|1016|1011|1016.2|1011.2|1016.2|1011.2|1016|1011|3
1632385920000|2021-09-23 08:32:00|1016.1|1011.1|1015.3|1010.3|1016.1|1011.1|1015.1|1010.1|10
1632385930000|2021-09-23 08:32:10|1015.2|1010.2|1015.3|1010.3|1015.4|1010.4|1015.2|1010.2|6
1632385940000|2021-09-23 08:32:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1632385950000|2021-09-23 08:32:30|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1632385970000|2021-09-23 08:32:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1632385980000|2021-09-23 08:33:00|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1632385990000|2021-09-23 08:33:10|1015.1|1010.1|1015.5|1010.5|1015.5|1010.5|1015.1|1010.1|3
1632386000000|2021-09-23 08:33:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|7
1632386020000|2021-09-23 08:33:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1632386060000|2021-09-23 08:34:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1632386070000|2021-09-23 08:34:30|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1632386100000|2021-09-23 08:35:00|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.2|1010.2|3
1632386120000|2021-09-23 08:35:20|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.4|1009.4|8
1632386140000|2021-09-23 08:35:40|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1632386160000|2021-09-23 08:36:00|1014.3|1009.3|1014.1|1009.1|1014.3|1009.3|1014|1009|4
1632386170000|2021-09-23 08:36:10|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1632386180000|2021-09-23 08:36:20|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|2
1632386190000|2021-09-23 08:36:30|1014.3|1009.3|1014.6|1009.6|1014.6|1009.6|1014.3|1009.3|5
1632386200000|2021-09-23 08:36:40|1014.5|1009.5|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|5
1632386220000|2021-09-23 08:37:00|1014.3|1009.3|1014.5|1009.5|1014.6|1009.6|1014.3|1009.3|9
1632386230000|2021-09-23 08:37:10|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1632386270000|2021-09-23 08:37:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1632386300000|2021-09-23 08:38:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1632386310000|2021-09-23 08:38:30|1014.6|1009.6|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|5
1632386320000|2021-09-23 08:38:40|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|4
1632386330000|2021-09-23 08:38:50|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1632386340000|2021-09-23 08:39:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1632386350000|2021-09-23 08:39:10|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1632386360000|2021-09-23 08:39:20|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|2
1632386370000|2021-09-23 08:39:30|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|6
1632386380000|2021-09-23 08:39:40|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1632386400000|2021-09-23 08:40:00|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1632386410000|2021-09-23 08:40:10|1014.8|1009.8|1013.8|1008.8|1014.8|1009.8|1013.8|1008.8|4
1632386420000|2021-09-23 08:40:20|1014|1009|1014|1009|1014|1009|1014|1009|1
1632386430000|2021-09-23 08:40:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1632386440000|2021-09-23 08:40:40|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|3
1632386450000|2021-09-23 08:40:50|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|7
1632386460000|2021-09-23 08:41:00|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|4
1632386470000|2021-09-23 08:41:10|1013.8|1008.8|1014|1009|1014|1009|1013.8|1008.8|3
1632386480000|2021-09-23 08:41:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|5
1632386510000|2021-09-23 08:41:50|1014|1009|1014|1009|1014|1009|1013.9|1008.9|3
1632386520000|2021-09-23 08:42:00|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.9|1008.9|3
1632386530000|2021-09-23 08:42:10|1014|1009|1014.2|1009.2|1014.2|1009.2|1014|1009|3
1632386540000|2021-09-23 08:42:20|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1632386550000|2021-09-23 08:42:30|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1632386560000|2021-09-23 08:42:40|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|4
1632386570000|2021-09-23 08:42:50|1014|1009|1014|1009|1014|1009|1014|1009|1
1632386580000|2021-09-23 08:43:00|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|8
1632386590000|2021-09-23 08:43:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1632386610000|2021-09-23 08:43:30|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|2
1632386620000|2021-09-23 08:43:40|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.4|1008.4|3
1632386630000|2021-09-23 08:43:50|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|3
1632386650000|2021-09-23 08:44:10|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1632386660000|2021-09-23 08:44:20|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1632386670000|2021-09-23 08:44:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|3
1632386680000|2021-09-23 08:44:40|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|12
1632386690000|2021-09-23 08:44:50|1013.6|1008.6|1014.1|1009.1|1014.1|1009.1|1013.6|1008.6|7
1632386710000|2021-09-23 08:45:10|1014|1009|1014|1009|1014|1009|1014|1009|1
1632386730000|2021-09-23 08:45:30|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|3
1632386740000|2021-09-23 08:45:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1632386760000|2021-09-23 08:46:00|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|3
1632386770000|2021-09-23 08:46:10|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1632386780000|2021-09-23 08:46:20|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|3
1632386790000|2021-09-23 08:46:30|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|6
1632386800000|2021-09-23 08:46:40|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|3
1632386810000|2021-09-23 08:46:50|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.1|1009.1|8
1632386820000|2021-09-23 08:47:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1632386830000|2021-09-23 08:47:10|1013.8|1008.8|1012.9|1007.9|1013.8|1008.8|1012.7|1007.7|8
1632386840000|2021-09-23 08:47:20|1013.1|1008.1|1013.4|1008.4|1013.4|1008.4|1013.1|1008.1|3
1632386850000|2021-09-23 08:47:30|1013.6|1008.6|1013|1008|1013.6|1008.6|1012.9|1007.9|8
1632386860000|2021-09-23 08:47:40|1013.1|1008.1|1013.4|1008.4|1013.4|1008.4|1013.1|1008.1|2
1632386870000|2021-09-23 08:47:50|1013.6|1008.6|1013.3|1008.3|1013.7|1008.7|1013.3|1008.3|4
1632386880000|2021-09-23 08:48:00|1013.6|1008.6|1013.7|1008.7|1013.8|1008.8|1013.4|1008.4|9
1632386890000|2021-09-23 08:48:10|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1632386900000|2021-09-23 08:48:20|1014|1009|1014|1009|1014|1009|1014|1009|1
1632386910000|2021-09-23 08:48:30|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1632386920000|2021-09-23 08:48:40|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|4
1632386930000|2021-09-23 08:48:50|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|8
1632386940000|2021-09-23 08:49:00|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1632386950000|2021-09-23 08:49:10|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1632386960000|2021-09-23 08:49:20|1014.1|1009.1|1013.7|1008.7|1014.1|1009.1|1013.7|1008.7|2
1632386970000|2021-09-23 08:49:30|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1632386980000|2021-09-23 08:49:40|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1632386990000|2021-09-23 08:49:50|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1632387000000|2021-09-23 08:50:00|1013.7|1008.7|1013.9|1008.9|1013.9|1008.9|1013.7|1008.7|3
1632387010000|2021-09-23 08:50:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1632387020000|2021-09-23 08:50:20|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1632387030000|2021-09-23 08:50:30|1013.6|1008.6|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|2
1632387050000|2021-09-23 08:50:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1632387060000|2021-09-23 08:51:00|1013.6|1008.6|1013.5|1008.5|1013.7|1008.7|1013.4|1008.4|6
1632387070000|2021-09-23 08:51:10|1013.6|1008.6|1013.8|1008.8|1013.8|1008.8|1013.5|1008.5|5
1632387080000|2021-09-23 08:51:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1632387090000|2021-09-23 08:51:30|1014|1009|1013.8|1008.8|1014|1009|1013.8|1008.8|3
1632387100000|2021-09-23 08:51:40|1013.7|1008.7|1013.8|1008.8|1013.9|1008.9|1013.7|1008.7|8
1632387110000|2021-09-23 08:51:50|1014|1009|1014.2|1009.2|1014.2|1009.2|1014|1009|2
1632387120000|2021-09-23 08:52:00|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1632387130000|2021-09-23 08:52:10|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|6
1632387140000|2021-09-23 08:52:20|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|4
1632387150000|2021-09-23 08:52:30|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1632387160000|2021-09-23 08:52:40|1013.9|1008.9|1013.8|1008.8|1014|1009|1013.8|1008.8|6
1632387170000|2021-09-23 08:52:50|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1632387180000|2021-09-23 08:53:00|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|2
1632387190000|2021-09-23 08:53:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1632387200000|2021-09-23 08:53:20|1013.5|1008.5|1013.2|1008.2|1013.5|1008.5|1013|1008|6
1632387210000|2021-09-23 08:53:30|1013.1|1008.1|1012.9|1007.9|1013.1|1008.1|1012.9|1007.9|5
1632387220000|2021-09-23 08:53:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1632387230000|2021-09-23 08:53:50|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|3
1632387240000|2021-09-23 08:54:00|1013|1008|1013.5|1008.5|1013.5|1008.5|1013|1008|7
1632387250000|2021-09-23 08:54:10|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1632387260000|2021-09-23 08:54:20|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1632387280000|2021-09-23 08:54:40|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|4
1632387290000|2021-09-23 08:54:50|1013.3|1008.3|1013|1008|1013.3|1008.3|1013|1008|2
1632387320000|2021-09-23 08:55:20|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1632387330000|2021-09-23 08:55:30|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|4
1632387340000|2021-09-23 08:55:40|1013.1|1008.1|1012.9|1007.9|1013.1|1008.1|1012.9|1007.9|6
1632387350000|2021-09-23 08:55:50|1013|1008|1013|1008|1013|1008|1013|1008|1
1632387360000|2021-09-23 08:56:00|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1632387380000|2021-09-23 08:56:20|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1632387390000|2021-09-23 08:56:30|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1632387400000|2021-09-23 08:56:40|1012.7|1007.7|1012.4|1007.4|1012.7|1007.7|1012.3|1007.3|12
1632387410000|2021-09-23 08:56:50|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|8
1632387420000|2021-09-23 08:57:00|1012.7|1007.7|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|5
1632387430000|2021-09-23 08:57:10|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|2
1632387440000|2021-09-23 08:57:20|1013|1008|1013|1008|1013|1008|1013|1008|1
1632387460000|2021-09-23 08:57:40|1013.1|1008.1|1013|1008|1013.1|1008.1|1012.9|1007.9|3
1632387470000|2021-09-23 08:57:50|1012.9|1007.9|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|7
1632387480000|2021-09-23 08:58:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1632387490000|2021-09-23 08:58:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1632387500000|2021-09-23 08:58:20|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|3
1632387510000|2021-09-23 08:58:30|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|5
1632387520000|2021-09-23 08:58:40|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|8
1632387530000|2021-09-23 08:58:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1632387540000|2021-09-23 08:59:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|3
1632387550000|2021-09-23 08:59:10|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|7
1632387560000|2021-09-23 08:59:20|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1632387600000|2021-09-23 09:00:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|5
1632387610000|2021-09-23 09:00:10|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|3
1632387620000|2021-09-23 09:00:20|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1632387640000|2021-09-23 09:00:40|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1632387650000|2021-09-23 09:00:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1632387660000|2021-09-23 09:01:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|5
1632387670000|2021-09-23 09:01:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1632387700000|2021-09-23 09:01:40|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1632387710000|2021-09-23 09:01:50|1012.3|1007.3|1012.8|1007.8|1012.8|1007.8|1012.3|1007.3|3
1632387720000|2021-09-23 09:02:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1632387740000|2021-09-23 09:02:20|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1632387750000|2021-09-23 09:02:30|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|3
1632387760000|2021-09-23 09:02:40|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1632387770000|2021-09-23 09:02:50|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|3
1632387780000|2021-09-23 09:03:00|1013|1008|1012.9|1007.9|1013|1008|1012.8|1007.8|3
1632387800000|2021-09-23 09:03:20|1012.8|1007.8|1012.6|1007.6|1012.8|1007.8|1012.5|1007.5|6
1632387810000|2021-09-23 09:03:30|1012.7|1007.7|1012.9|1007.9|1012.9|1007.9|1012.6|1007.6|4
1632387820000|2021-09-23 09:03:40|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.6|1007.6|7
1632387830000|2021-09-23 09:03:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1632387840000|2021-09-23 09:04:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1632387880000|2021-09-23 09:04:40|1013|1008|1013|1008|1013|1008|1012.9|1007.9|3
1632387890000|2021-09-23 09:04:50|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|5
1632387900000|2021-09-23 09:05:00|1013|1008|1013.2|1008.2|1013.2|1008.2|1013|1008|3
1632387910000|2021-09-23 09:05:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1632387930000|2021-09-23 09:05:30|1013.4|1008.4|1013.1|1008.1|1013.4|1008.4|1012.9|1007.9|7
1632387940000|2021-09-23 09:05:40|1013|1008|1013.6|1008.6|1013.8|1008.8|1013|1008|14
1632387950000|2021-09-23 09:05:50|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|7
1632387960000|2021-09-23 09:06:00|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|5
1632387970000|2021-09-23 09:06:10|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1632387980000|2021-09-23 09:06:20|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|2
1632387990000|2021-09-23 09:06:30|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1632388000000|2021-09-23 09:06:40|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1632388010000|2021-09-23 09:06:50|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1632388020000|2021-09-23 09:07:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1632388030000|2021-09-23 09:07:10|1013.3|1008.3|1013|1008|1013.3|1008.3|1013|1008|4
1632388040000|2021-09-23 09:07:20|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1632388070000|2021-09-23 09:07:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1632388080000|2021-09-23 09:08:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1632388090000|2021-09-23 09:08:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1632388100000|2021-09-23 09:08:20|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1632388110000|2021-09-23 09:08:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1632388120000|2021-09-23 09:08:40|1012.8|1007.8|1013|1008|1013.6|1008.6|1012.8|1007.8|17
1632388130000|2021-09-23 09:08:50|1012.9|1007.9|1013.3|1008.3|1013.3|1008.3|1012.9|1007.9|9
1632388140000|2021-09-23 09:09:00|1013.2|1008.2|1013.3|1008.3|1013.7|1008.7|1013.1|1008.1|18
1632388150000|2021-09-23 09:09:10|1013.4|1008.4|1012.6|1007.6|1013.5|1008.5|1012.5|1007.5|10
1632388160000|2021-09-23 09:09:20|1013.6|1008.6|1013.2|1008.2|1013.6|1008.6|1012.9|1007.9|16
1632388170000|2021-09-23 09:09:30|1013.1|1008.1|1013|1008|1013.3|1008.3|1012.8|1007.8|18
1632388180000|2021-09-23 09:09:40|1013.1|1008.1|1013|1008|1013.1|1008.1|1012.6|1007.6|16
1632388190000|2021-09-23 09:09:50|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|14
1632388200000|2021-09-23 09:10:00|1013.1|1008.1|1013.2|1008.2|1013.3|1008.3|1013|1008|14
1632388210000|2021-09-23 09:10:10|1013.1|1008.1|1013.1|1008.1|1013.3|1008.3|1013.1|1008.1|5
1632388220000|2021-09-23 09:10:20|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.1|1008.1|12
1632388230000|2021-09-23 09:10:30|1013.3|1008.3|1013.7|1008.7|1013.7|1008.7|1013.2|1008.2|13
1632388240000|2021-09-23 09:10:40|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|7
1632388250000|2021-09-23 09:10:50|1013.5|1008.5|1013.5|1008.5|1013.7|1008.7|1013.5|1008.5|9
1632388260000|2021-09-23 09:11:00|1013.6|1008.6|1013.8|1008.8|1013.8|1008.8|1013.5|1008.5|5
1632388270000|2021-09-23 09:11:10|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|4
1632388280000|2021-09-23 09:11:20|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|2
1632388290000|2021-09-23 09:11:30|1013.7|1008.7|1013.6|1008.6|1013.9|1008.9|1013.4|1008.4|12
1632388300000|2021-09-23 09:11:40|1013.4|1008.4|1013.7|1008.7|1013.8|1008.8|1013.4|1008.4|7
1632388310000|2021-09-23 09:11:50|1013.8|1008.8|1013.7|1008.7|1013.9|1008.9|1013.7|1008.7|8
1632388320000|2021-09-23 09:12:00|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|9
1632388330000|2021-09-23 09:12:10|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1632388340000|2021-09-23 09:12:20|1013.7|1008.7|1013.8|1008.8|1014|1009|1013.7|1008.7|6
1632388350000|2021-09-23 09:12:30|1013.9|1008.9|1014.1|1009.1|1014.2|1009.2|1013.8|1008.8|10
1632388360000|2021-09-23 09:12:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1632388370000|2021-09-23 09:12:50|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|4
1632388380000|2021-09-23 09:13:00|1014.2|1009.2|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|12
1632388390000|2021-09-23 09:13:10|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|5
1632388400000|2021-09-23 09:13:20|1014.1|1009.1|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|5
1632388410000|2021-09-23 09:13:30|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|5
1632388420000|2021-09-23 09:13:40|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1632388430000|2021-09-23 09:13:50|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1632388440000|2021-09-23 09:14:00|1014|1009|1014|1009|1014.1|1009.1|1014|1009|3
1632388450000|2021-09-23 09:14:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1632388460000|2021-09-23 09:14:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1632388470000|2021-09-23 09:14:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1632388490000|2021-09-23 09:14:50|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1632388500000|2021-09-23 09:15:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|4
1632388520000|2021-09-23 09:15:20|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1632388530000|2021-09-23 09:15:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|7
1632388540000|2021-09-23 09:15:40|1013.8|1008.8|1014|1009|1014|1009|1013.8|1008.8|2
1632388550000|2021-09-23 09:15:50|1014.1|1009.1|1014.2|1009.2|1014.3|1009.3|1014|1009|14
1632388560000|2021-09-23 09:16:00|1014.1|1009.1|1014.6|1009.6|1014.6|1009.6|1014.1|1009.1|8
1632388570000|2021-09-23 09:16:10|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1632388580000|2021-09-23 09:16:20|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|5
1632388590000|2021-09-23 09:16:30|1014.7|1009.7|1014.8|1009.8|1014.9|1009.9|1014.7|1009.7|8
1632388600000|2021-09-23 09:16:40|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1632388620000|2021-09-23 09:17:00|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1632388630000|2021-09-23 09:17:10|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1632388640000|2021-09-23 09:17:20|1014.8|1009.8|1014.9|1009.9|1015|1010|1014.8|1009.8|6
1632388650000|2021-09-23 09:17:30|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|4
1632388660000|2021-09-23 09:17:40|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|4
1632388680000|2021-09-23 09:18:00|1015|1010|1015.2|1010.2|1015.3|1010.3|1015|1010|5
1632388690000|2021-09-23 09:18:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|3
1632388710000|2021-09-23 09:18:30|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|4
1632388720000|2021-09-23 09:18:40|1015.4|1010.4|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|4
1632388730000|2021-09-23 09:18:50|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|8
1632388740000|2021-09-23 09:19:00|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|11
1632388750000|2021-09-23 09:19:10|1015.3|1010.3|1015|1010|1015.3|1010.3|1015|1010|4
1632388760000|2021-09-23 09:19:20|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|9
1632388770000|2021-09-23 09:19:30|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|8
1632388780000|2021-09-23 09:19:40|1015.2|1010.2|1015.4|1010.4|1015.4|1010.4|1015.2|1010.2|10
1632388790000|2021-09-23 09:19:50|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|3
1632388800000|2021-09-23 09:20:00|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.3|1010.3|7
1632388810000|2021-09-23 09:20:10|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|2
1632388840000|2021-09-23 09:20:40|1015.8|1010.8|1015.4|1010.4|1015.8|1010.8|1015.4|1010.4|3
1632388860000|2021-09-23 09:21:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1632388880000|2021-09-23 09:21:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1632388890000|2021-09-23 09:21:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1632388910000|2021-09-23 09:21:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|5
1632388970000|2021-09-23 09:22:50|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|2
1632388980000|2021-09-23 09:23:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1632388990000|2021-09-23 09:23:10|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1632389000000|2021-09-23 09:23:20|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|5
1632389010000|2021-09-23 09:23:30|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|5
1632389020000|2021-09-23 09:23:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1632389060000|2021-09-23 09:24:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1632389080000|2021-09-23 09:24:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1632389090000|2021-09-23 09:24:50|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1632389110000|2021-09-23 09:25:10|1015.1|1010.1|1014.4|1009.4|1015.1|1010.1|1013.9|1008.9|9
1632389120000|2021-09-23 09:25:20|1014.3|1009.3|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|4
1632389140000|2021-09-23 09:25:40|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1632389150000|2021-09-23 09:25:50|1014|1009|1014|1009|1014.1|1009.1|1014|1009|3
1632389160000|2021-09-23 09:26:00|1013.9|1008.9|1014|1009|1014|1009|1013.8|1008.8|8
1632389170000|2021-09-23 09:26:10|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1632389180000|2021-09-23 09:26:20|1014|1009|1014|1009|1014|1009|1014|1009|1
1632389190000|2021-09-23 09:26:30|1013.9|1008.9|1014.2|1009.2|1014.2|1009.2|1013.7|1008.7|5
1632389200000|2021-09-23 09:26:40|1014.1|1009.1|1014|1009|1014.2|1009.2|1014|1009|6
1632389210000|2021-09-23 09:26:50|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1632389220000|2021-09-23 09:27:00|1014|1009|1014|1009|1014.1|1009.1|1013.9|1008.9|5
1632389240000|2021-09-23 09:27:20|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|2
1632389250000|2021-09-23 09:27:30|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.9|1008.9|3
1632389260000|2021-09-23 09:27:40|1014|1009|1014|1009|1014|1009|1013.9|1008.9|7
1632389270000|2021-09-23 09:27:50|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1632389280000|2021-09-23 09:28:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|5
1632389310000|2021-09-23 09:28:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|3
1632389330000|2021-09-23 09:28:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1632389340000|2021-09-23 09:29:00|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|12
1632389350000|2021-09-23 09:29:10|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1632389360000|2021-09-23 09:29:20|1014|1009|1014|1009|1014.1|1009.1|1014|1009|9
1632389370000|2021-09-23 09:29:30|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|2
1632389380000|2021-09-23 09:29:40|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|3
1632389390000|2021-09-23 09:29:50|1013.7|1008.7|1014|1009|1014|1009|1013.7|1008.7|2
1632389400000|2021-09-23 09:30:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1632389410000|2021-09-23 09:30:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1632389420000|2021-09-23 09:30:20|1014.4|1009.4|1014.7|1009.7|1014.9|1009.9|1014.4|1009.4|6
1632389430000|2021-09-23 09:30:30|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1632389440000|2021-09-23 09:30:40|1015|1010|1015|1010|1015.1|1010.1|1015|1010|3
1632389450000|2021-09-23 09:30:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1632389460000|2021-09-23 09:31:00|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1632389470000|2021-09-23 09:31:10|1014.9|1009.9|1014.9|1009.9|1015|1010|1014.8|1009.8|9
1632389480000|2021-09-23 09:31:20|1015|1010|1015|1010|1015|1010|1015|1010|1
1632389490000|2021-09-23 09:31:30|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1632389500000|2021-09-23 09:31:40|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1632389510000|2021-09-23 09:31:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1632389520000|2021-09-23 09:32:00|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1632389530000|2021-09-23 09:32:10|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015|1010|4
1632389540000|2021-09-23 09:32:20|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|3
1632389570000|2021-09-23 09:32:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1632389590000|2021-09-23 09:33:10|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|4
1632389600000|2021-09-23 09:33:20|1015.5|1010.5|1015.2|1010.2|1015.5|1010.5|1015.2|1010.2|3
1632389630000|2021-09-23 09:33:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1632389640000|2021-09-23 09:34:00|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1632389650000|2021-09-23 09:34:10|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|7
1632389660000|2021-09-23 09:34:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1632389670000|2021-09-23 09:34:30|1015|1010|1015|1010|1015|1010|1014.9|1009.9|5
1632389680000|2021-09-23 09:34:40|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1632389690000|2021-09-23 09:34:50|1015.2|1010.2|1016.2|1011.2|1016.2|1011.2|1015.2|1010.2|3
1632389710000|2021-09-23 09:35:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1632389720000|2021-09-23 09:35:20|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|4
1632389730000|2021-09-23 09:35:30|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1632389770000|2021-09-23 09:36:10|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|4
1632389790000|2021-09-23 09:36:30|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1632389800000|2021-09-23 09:36:40|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1632389810000|2021-09-23 09:36:50|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|5
1632389820000|2021-09-23 09:37:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|3
1632389850000|2021-09-23 09:37:30|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1632389870000|2021-09-23 09:37:50|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1632389880000|2021-09-23 09:38:00|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1632389900000|2021-09-23 09:38:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1632389920000|2021-09-23 09:38:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1632389930000|2021-09-23 09:38:50|1015.6|1010.6|1015.8|1010.8|1016|1011|1015.4|1010.4|5
1632389950000|2021-09-23 09:39:10|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|3
1632389970000|2021-09-23 09:39:30|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1632389990000|2021-09-23 09:39:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.1|1010.1|6
1632390000000|2021-09-23 09:40:00|1015.1|1010.1|1014.8|1009.8|1015.2|1010.2|1014.7|1009.7|6
1632390010000|2021-09-23 09:40:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1632390020000|2021-09-23 09:40:20|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1632390040000|2021-09-23 09:40:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1632390050000|2021-09-23 09:40:50|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|2
1632390060000|2021-09-23 09:41:00|1014.3|1009.3|1014.1|1009.1|1014.3|1009.3|1014.1|1009.1|3
1632390070000|2021-09-23 09:41:10|1013.8|1008.8|1014.2|1009.2|1014.2|1009.2|1013.8|1008.8|4
1632390080000|2021-09-23 09:41:20|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1632390090000|2021-09-23 09:41:30|1013.9|1008.9|1013.6|1008.6|1013.9|1008.9|1013.6|1008.6|6
1632390100000|2021-09-23 09:41:40|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1632390120000|2021-09-23 09:42:00|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1632390130000|2021-09-23 09:42:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|4
1632390140000|2021-09-23 09:42:20|1013.6|1008.6|1013.2|1008.2|1013.6|1008.6|1013.2|1008.2|3
1632390150000|2021-09-23 09:42:30|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1632390160000|2021-09-23 09:42:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1632390170000|2021-09-23 09:42:50|1013|1008|1013|1008|1013|1008|1013|1008|1
1632390180000|2021-09-23 09:43:00|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|3
1632390190000|2021-09-23 09:43:10|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|14
1632390200000|2021-09-23 09:43:20|1013|1008|1013|1008|1013|1008|1012.9|1007.9|13
1632390210000|2021-09-23 09:43:30|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1632390220000|2021-09-23 09:43:40|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1632390240000|2021-09-23 09:44:00|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1632390270000|2021-09-23 09:44:30|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1632390300000|2021-09-23 09:45:00|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1632390310000|2021-09-23 09:45:10|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1632390320000|2021-09-23 09:45:20|1013.5|1008.5|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|5
1632390330000|2021-09-23 09:45:30|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|2
1632390340000|2021-09-23 09:45:40|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1632390350000|2021-09-23 09:45:50|1013.5|1008.5|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|10
1632390360000|2021-09-23 09:46:00|1013.5|1008.5|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|4
1632390370000|2021-09-23 09:46:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1632390380000|2021-09-23 09:46:20|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013|1008|4
1632390390000|2021-09-23 09:46:30|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.1|1008.1|9
1632390400000|2021-09-23 09:46:40|1013|1008|1013|1008|1013|1008|1013|1008|1
1632390410000|2021-09-23 09:46:50|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1632390420000|2021-09-23 09:47:00|1012.6|1007.6|1012.5|1007.5|1012.7|1007.7|1012.5|1007.5|8
1632390440000|2021-09-23 09:47:20|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012|1007|5
1632390450000|2021-09-23 09:47:30|1012|1007|1011.6|1006.6|1012.2|1007.2|1011.6|1006.6|10
1632390460000|2021-09-23 09:47:40|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1632390470000|2021-09-23 09:47:50|1011.3|1006.3|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|6
1632390480000|2021-09-23 09:48:00|1011.3|1006.3|1012.3|1007.3|1012.4|1007.4|1011.3|1006.3|4
1632390490000|2021-09-23 09:48:10|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1632390500000|2021-09-23 09:48:20|1012.4|1007.4|1011.5|1006.5|1012.4|1007.4|1011.4|1006.4|5
1632390510000|2021-09-23 09:48:30|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|2
1632390520000|2021-09-23 09:48:40|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1632390530000|2021-09-23 09:48:50|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1632390540000|2021-09-23 09:49:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1632390550000|2021-09-23 09:49:10|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1632390560000|2021-09-23 09:49:20|1011|1006|1011|1006|1011|1006|1011|1006|1
1632390570000|2021-09-23 09:49:30|1011.1|1006.1|1011|1006|1011.1|1006.1|1010.9|1005.9|5
1632390580000|2021-09-23 09:49:40|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|2
1632390590000|2021-09-23 09:49:50|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|6
1632390620000|2021-09-23 09:50:20|1010.7|1005.7|1011.1|1006.1|1011.1|1006.1|1010.7|1005.7|4
1632390630000|2021-09-23 09:50:30|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011|1006|6
1632390640000|2021-09-23 09:50:40|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1632390650000|2021-09-23 09:50:50|1011|1006|1011|1006|1011|1006|1010.9|1005.9|3
1632390660000|2021-09-23 09:51:00|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|2
1632390670000|2021-09-23 09:51:10|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1632390700000|2021-09-23 09:51:40|1010.6|1005.6|1010.3|1005.3|1010.6|1005.6|1010.3|1005.3|2
1632390710000|2021-09-23 09:51:50|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|3
1632390730000|2021-09-23 09:52:10|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1010.3|1005.3|4
1632390740000|2021-09-23 09:52:20|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|5
1632390750000|2021-09-23 09:52:30|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1632390780000|2021-09-23 09:53:00|1010.5|1005.5|1010.3|1005.3|1010.5|1005.5|1010.3|1005.3|10
1632390790000|2021-09-23 09:53:10|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|4
1632390800000|2021-09-23 09:53:20|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|4
1632390810000|2021-09-23 09:53:30|1010.2|1005.2|1009.4|1004.4|1010.4|1005.4|1009.4|1004.4|4
1632390820000|2021-09-23 09:53:40|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1632390830000|2021-09-23 09:53:50|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.5|1004.5|2
1632390840000|2021-09-23 09:54:00|1009.4|1004.4|1009.9|1004.9|1009.9|1004.9|1009.4|1004.4|10
1632390850000|2021-09-23 09:54:10|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|2
1632390860000|2021-09-23 09:54:20|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1632390870000|2021-09-23 09:54:30|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|10
1632390880000|2021-09-23 09:54:40|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|5
1632390890000|2021-09-23 09:54:50|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|8
1632390900000|2021-09-23 09:55:00|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|6
1632390910000|2021-09-23 09:55:10|1010|1005|1010|1005|1010|1005|1009.9|1004.9|3
1632390940000|2021-09-23 09:55:40|1009.8|1004.8|1009.5|1004.5|1009.8|1004.8|1009.5|1004.5|5
1632390950000|2021-09-23 09:55:50|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1632390960000|2021-09-23 09:56:00|1009.5|1004.5|1010|1005|1010|1005|1009.5|1004.5|6
1632390980000|2021-09-23 09:56:20|1010.1|1005.1|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|4
1632390990000|2021-09-23 09:56:30|1010.4|1005.4|1009.8|1004.8|1010.4|1005.4|1009.8|1004.8|5
1632391000000|2021-09-23 09:56:40|1009.9|1004.9|1009.7|1004.7|1009.9|1004.9|1009.7|1004.7|3
1632391010000|2021-09-23 09:56:50|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|32
1632391020000|2021-09-23 09:57:00|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|7
1632391030000|2021-09-23 09:57:10|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|36
1632391040000|2021-09-23 09:57:20|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1632391050000|2021-09-23 09:57:30|1009.3|1004.3|1008.9|1003.9|1009.3|1004.3|1008.3|1003.3|15
1632391060000|2021-09-23 09:57:40|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|2
1632391070000|2021-09-23 09:57:50|1008.6|1003.6|1008.2|1003.2|1008.6|1003.6|1008.2|1003.2|3
1632391080000|2021-09-23 09:58:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.3|1003.3|9
1632391100000|2021-09-23 09:58:20|1009|1004|1008.9|1003.9|1009.2|1004.2|1008.8|1003.8|9
1632391110000|2021-09-23 09:58:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|3
1632391150000|2021-09-23 09:59:10|1009|1004|1008.9|1003.9|1009|1004|1008.9|1003.9|2
1632391160000|2021-09-23 09:59:20|1009|1004|1009|1004|1009|1004|1009|1004|1
1632391170000|2021-09-23 09:59:30|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1632391190000|2021-09-23 09:59:50|1009.6|1004.6|1009.1|1004.1|1009.6|1004.6|1009.1|1004.1|4
1632391200000|2021-09-23 10:00:00|1009|1004|1009|1004|1009|1004|1009|1004|1
1632391210000|2021-09-23 10:00:10|1009.1|1004.1|1009.3|1004.3|1009.3|1004.3|1009.1|1004.1|3
1632391220000|2021-09-23 10:00:20|1008.8|1003.8|1008.6|1003.6|1008.8|1003.8|1008.6|1003.6|4
1632391230000|2021-09-23 10:00:30|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|3
1632391240000|2021-09-23 10:00:40|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|2
1632391260000|2021-09-23 10:01:00|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1632391280000|2021-09-23 10:01:20|1008.4|1003.4|1008.4|1003.4|1008.4|1003.4|1008.4|1003.4|1
1632391290000|2021-09-23 10:01:30|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|7
1632391300000|2021-09-23 10:01:40|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|3
1632391310000|2021-09-23 10:01:50|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1632391320000|2021-09-23 10:02:00|1008.4|1003.4|1008.6|1003.6|1008.7|1003.7|1008.4|1003.4|8
1632391330000|2021-09-23 10:02:10|1008.7|1003.7|1009.1|1004.1|1009.1|1004.1|1008.6|1003.6|9
1632391340000|2021-09-23 10:02:20|1009|1004|1008.8|1003.8|1009|1004|1008.7|1003.7|4
1632391350000|2021-09-23 10:02:30|1008.7|1003.7|1008.7|1003.7|1008.8|1003.8|1008.7|1003.7|7
1632391360000|2021-09-23 10:02:40|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1632391370000|2021-09-23 10:02:50|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1632391380000|2021-09-23 10:03:00|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.7|1003.7|4
1632391400000|2021-09-23 10:03:20|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|3
1632391410000|2021-09-23 10:03:30|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1632391430000|2021-09-23 10:03:50|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|2
1632391440000|2021-09-23 10:04:00|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1632391450000|2021-09-23 10:04:10|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1632391460000|2021-09-23 10:04:20|1008.4|1003.4|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|2
1632391490000|2021-09-23 10:04:50|1008.7|1003.7|1008.7|1003.7|1008.8|1003.8|1008.7|1003.7|3
1632391500000|2021-09-23 10:05:00|1008.6|1003.6|1008.5|1003.5|1008.7|1003.7|1008.4|1003.4|9
1632391510000|2021-09-23 10:05:10|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.5|1003.5|2
1632391520000|2021-09-23 10:05:20|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1
1632391540000|2021-09-23 10:05:40|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.3|1003.3|11
1632391550000|2021-09-23 10:05:50|1008.5|1003.5|1008.8|1003.8|1008.9|1003.9|1008.5|1003.5|7
1632391560000|2021-09-23 10:06:00|1008.7|1003.7|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|2
1632391570000|2021-09-23 10:06:10|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1632391580000|2021-09-23 10:06:20|1008.4|1003.4|1008.1|1003.1|1008.5|1003.5|1008.1|1003.1|5
1632391590000|2021-09-23 10:06:30|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1
1632391600000|2021-09-23 10:06:40|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|3
1632391620000|2021-09-23 10:07:00|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|7
1632391630000|2021-09-23 10:07:10|1008.5|1003.5|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|6
1632391640000|2021-09-23 10:07:20|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|3
1632391650000|2021-09-23 10:07:30|1008.6|1003.6|1008.5|1003.5|1008.7|1003.7|1008.5|1003.5|6
1632391660000|2021-09-23 10:07:40|1008.4|1003.4|1008.3|1003.3|1008.4|1003.4|1008.3|1003.3|4
1632391690000|2021-09-23 10:08:10|1008.4|1003.4|1008.4|1003.4|1008.6|1003.6|1008.3|1003.3|5
1632391710000|2021-09-23 10:08:30|1008.5|1003.5|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|2
1632391720000|2021-09-23 10:08:40|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1
1632391730000|2021-09-23 10:08:50|1008.4|1003.4|1008.3|1003.3|1008.4|1003.4|1008.3|1003.3|2
1632391750000|2021-09-23 10:09:10|1007.9|1002.9|1008|1003|1008.1|1003.1|1007.8|1002.8|8
1632391760000|2021-09-23 10:09:20|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|2
1632391770000|2021-09-23 10:09:30|1008.1|1003.1|1008.3|1003.3|1008.4|1003.4|1008.1|1003.1|5
1632391780000|2021-09-23 10:09:40|1008.4|1003.4|1008.2|1003.2|1008.4|1003.4|1008.1|1003.1|7
1632391790000|2021-09-23 10:09:50|1008.4|1003.4|1008.4|1003.4|1008.4|1003.4|1008.4|1003.4|1
1632391800000|2021-09-23 10:10:00|1008.2|1003.2|1008.2|1003.2|1008.3|1003.3|1008.2|1003.2|3
1632391810000|2021-09-23 10:10:10|1008.3|1003.3|1008.5|1003.5|1008.5|1003.5|1008.2|1003.2|5
1632391820000|2021-09-23 10:10:20|1008.4|1003.4|1008.3|1003.3|1008.4|1003.4|1008.3|1003.3|2
1632391830000|2021-09-23 10:10:30|1008.4|1003.4|1008.3|1003.3|1008.4|1003.4|1008.3|1003.3|2
1632391840000|2021-09-23 10:10:40|1008.4|1003.4|1008.6|1003.6|1008.6|1003.6|1008.4|1003.4|2
1632391850000|2021-09-23 10:10:50|1008.4|1003.4|1008.3|1003.3|1008.5|1003.5|1008.2|1003.2|12
1632391860000|2021-09-23 10:11:00|1008.2|1003.2|1008.5|1003.5|1008.7|1003.7|1008.2|1003.2|7
1632391870000|2021-09-23 10:11:10|1008.4|1003.4|1008.2|1003.2|1008.5|1003.5|1008.2|1003.2|7
1632391880000|2021-09-23 10:11:20|1008.3|1003.3|1008.2|1003.2|1008.3|1003.3|1008.2|1003.2|8
1632391890000|2021-09-23 10:11:30|1008.3|1003.3|1007.8|1002.8|1008.3|1003.3|1007.7|1002.7|8
1632391900000|2021-09-23 10:11:40|1007.7|1002.7|1007.7|1002.7|1007.8|1002.8|1007.6|1002.6|5
1632391910000|2021-09-23 10:11:50|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1007.6|1002.6|14
1632391920000|2021-09-23 10:12:00|1008.6|1003.6|1007.7|1002.7|1008.6|1003.6|1007.7|1002.7|20
1632391930000|2021-09-23 10:12:10|1007.8|1002.8|1006.4|1001.4|1007.8|1002.8|1006.1|1001.1|18
1632391940000|2021-09-23 10:12:20|1006.3|1001.3|1006.5|1001.5|1006.5|1001.5|1005.8|1000.8|12
1632391950000|2021-09-23 10:12:30|1006.6|1001.6|1005.9|1000.9|1006.6|1001.6|1005.9|1000.9|18
1632391960000|2021-09-23 10:12:40|1006|1001|1005.5|1000.5|1006.1|1001.1|1005.5|1000.5|13
1632391970000|2021-09-23 10:12:50|1005.4|1000.4|1004.3|999.3|1005.5|1000.5|1004.3|999.3|17
1632391980000|2021-09-23 10:13:00|1005|1000|1003.5|998.5|1005|1000|1003.3|998.3|15
1632391990000|2021-09-23 10:13:10|1003.3|998.3|1003|998|1003.4|998.4|1003|998|15
1632392000000|2021-09-23 10:13:20|1003.1|998.1|1002.7|997.7|1003.1|998.1|1002.1|997.1|22
1632392010000|2021-09-23 10:13:30|1002.6|997.6|1002.1|997.1|1002.9|997.9|1002.1|997.1|8
1632392020000|2021-09-23 10:13:40|1002.2|997.2|1002|997|1002.9|997.9|1002|997|12
1632392030000|2021-09-23 10:13:50|1002.2|997.2|1003.1|998.1|1003.1|998.1|1002|997|16
1632392040000|2021-09-23 10:14:00|1003|998|1002.4|997.4|1003.1|998.1|1002.4|997.4|16
1632392050000|2021-09-23 10:14:10|1002.5|997.5|1004|999|1004|999|1002.5|997.5|11
1632392060000|2021-09-23 10:14:20|1003.9|998.9|1003.3|998.3|1004.1|999.1|1003.3|998.3|6
1632392070000|2021-09-23 10:14:30|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.1|998.1|4
1632392080000|2021-09-23 10:14:40|1003.5|998.5|1004.1|999.1|1004.1|999.1|1003.5|998.5|6
1632392090000|2021-09-23 10:14:50|1004|999|1004.1|999.1|1004.2|999.2|1004|999|4
1632392100000|2021-09-23 10:15:00|1004.2|999.2|1004.1|999.1|1004.3|999.3|1004.1|999.1|15
1632392110000|2021-09-23 10:15:10|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|10
1632392120000|2021-09-23 10:15:20|1004|999|1004|999|1004.1|999.1|1003.9|998.9|9
1632392130000|2021-09-23 10:15:30|1004.2|999.2|1003.9|998.9|1004.2|999.2|1003.9|998.9|4
1632392140000|2021-09-23 10:15:40|1004|999|1004.4|999.4|1004.4|999.4|1004|999|4
1632392150000|2021-09-23 10:15:50|1004.3|999.3|1004.4|999.4|1004.4|999.4|1004|999|5
1632392160000|2021-09-23 10:16:00|1004.2|999.2|1004.1|999.1|1004.4|999.4|1004|999|7
1632392170000|2021-09-23 10:16:10|1004|999|1004.2|999.2|1004.2|999.2|1004|999|5
1632392180000|2021-09-23 10:16:20|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|8
1632392200000|2021-09-23 10:16:40|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|4
1632392210000|2021-09-23 10:16:50|1004.4|999.4|1004.6|999.6|1004.6|999.6|1004.4|999.4|9
1632392220000|2021-09-23 10:17:00|1004.5|999.5|1004.6|999.6|1004.9|999.9|1004.5|999.5|14
1632392230000|2021-09-23 10:17:10|1004.7|999.7|1004.9|999.9|1004.9|999.9|1004.7|999.7|7
1632392240000|2021-09-23 10:17:20|1005.1|1000.1|1004.9|999.9|1005.1|1000.1|1004.9|999.9|3
1632392250000|2021-09-23 10:17:30|1005.1|1000.1|1005.4|1000.4|1005.4|1000.4|1005.1|1000.1|2
1632392260000|2021-09-23 10:17:40|1005.5|1000.5|1005.7|1000.7|1005.7|1000.7|1005.5|1000.5|5
1632392270000|2021-09-23 10:17:50|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|2
1632392280000|2021-09-23 10:18:00|1006.1|1001.1|1006.4|1001.4|1006.4|1001.4|1006.1|1001.1|3
1632392300000|2021-09-23 10:18:20|1006.6|1001.6|1006.8|1001.8|1006.8|1001.8|1006.6|1001.6|3
1632392310000|2021-09-23 10:18:30|1006.9|1001.9|1007.1|1002.1|1007.1|1002.1|1006.9|1001.9|3
1632392320000|2021-09-23 10:18:40|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1632392340000|2021-09-23 10:19:00|1007|1002|1006.8|1001.8|1007|1002|1006.7|1001.7|8
1632392350000|2021-09-23 10:19:10|1006.9|1001.9|1006.8|1001.8|1007|1002|1006.8|1001.8|5
1632392360000|2021-09-23 10:19:20|1006.7|1001.7|1006.3|1001.3|1006.9|1001.9|1006.2|1001.2|4
1632392370000|2021-09-23 10:19:30|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.7|1001.7|3
1632392380000|2021-09-23 10:19:40|1006.6|1001.6|1006.2|1001.2|1006.6|1001.6|1006.2|1001.2|5
1632392390000|2021-09-23 10:19:50|1006.1|1001.1|1005.9|1000.9|1006.2|1001.2|1005.9|1000.9|4
1632392400000|2021-09-23 10:20:00|1005.8|1000.8|1005.9|1000.9|1006|1001|1005.4|1000.4|20
1632392410000|2021-09-23 10:20:10|1006|1001|1006.3|1001.3|1006.3|1001.3|1005.9|1000.9|7
1632392420000|2021-09-23 10:20:20|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|3
1632392440000|2021-09-23 10:20:40|1006.5|1001.5|1006.3|1001.3|1006.5|1001.5|1006.3|1001.3|9
1632392450000|2021-09-23 10:20:50|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|3
1632392470000|2021-09-23 10:21:10|1006.7|1001.7|1006.8|1001.8|1006.8|1001.8|1006.7|1001.7|2
1632392480000|2021-09-23 10:21:20|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1632392500000|2021-09-23 10:21:40|1006.9|1001.9|1006.6|1001.6|1006.9|1001.9|1006.5|1001.5|5
1632392510000|2021-09-23 10:21:50|1006.5|1001.5|1006.6|1001.6|1006.7|1001.7|1006.5|1001.5|3
1632392520000|2021-09-23 10:22:00|1006.5|1001.5|1006.4|1001.4|1006.6|1001.6|1006.4|1001.4|4
1632392530000|2021-09-23 10:22:10|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|2
1632392540000|2021-09-23 10:22:20|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.2|1001.2|7
1632392550000|2021-09-23 10:22:30|1006.2|1001.2|1006.3|1001.3|1006.4|1001.4|1006.2|1001.2|5
1632392560000|2021-09-23 10:22:40|1006.4|1001.4|1006|1001|1006.4|1001.4|1005.9|1000.9|6
1632392570000|2021-09-23 10:22:50|1006.1|1001.1|1006.1|1001.1|1006.3|1001.3|1006.1|1001.1|5
1632392580000|2021-09-23 10:23:00|1006.2|1001.2|1006.1|1001.1|1006.3|1001.3|1006.1|1001.1|4
1632392590000|2021-09-23 10:23:10|1006.2|1001.2|1006|1001|1006.2|1001.2|1005.9|1000.9|10
1632392600000|2021-09-23 10:23:20|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|3
1632392620000|2021-09-23 10:23:40|1006|1001|1006.1|1001.1|1006.1|1001.1|1006|1001|2
1632392630000|2021-09-23 10:23:50|1006|1001|1006.1|1001.1|1006.2|1001.2|1006|1001|6
1632392640000|2021-09-23 10:24:00|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1006.1|1001.1|2
1632392650000|2021-09-23 10:24:10|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|7
1632392660000|2021-09-23 10:24:20|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|8
1632392670000|2021-09-23 10:24:30|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1006.2|1001.2|6
1632392680000|2021-09-23 10:24:40|1006.3|1001.3|1006.1|1001.1|1006.3|1001.3|1006.1|1001.1|3
1632392690000|2021-09-23 10:24:50|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1
1632392700000|2021-09-23 10:25:00|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|8
1632392710000|2021-09-23 10:25:10|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|4
1632392720000|2021-09-23 10:25:20|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|3
1632392730000|2021-09-23 10:25:30|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|6
1632392740000|2021-09-23 10:25:40|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|11
1632392760000|2021-09-23 10:26:00|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1632392770000|2021-09-23 10:26:10|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|4
1632392780000|2021-09-23 10:26:20|1006.4|1001.4|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|3
1632392790000|2021-09-23 10:26:30|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.3|1001.3|8
1632392800000|2021-09-23 10:26:40|1006.3|1001.3|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|6
1632392810000|2021-09-23 10:26:50|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|2
1632392820000|2021-09-23 10:27:00|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|7
1632392830000|2021-09-23 10:27:10|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|2
1632392840000|2021-09-23 10:27:20|1006.4|1001.4|1006.1|1001.1|1006.5|1001.5|1005.9|1000.9|8
1632392850000|2021-09-23 10:27:30|1006|1001|1006.1|1001.1|1006.1|1001.1|1005.9|1000.9|6
1632392860000|2021-09-23 10:27:40|1006|1001|1006|1001|1006.1|1001.1|1006|1001|3
1632392870000|2021-09-23 10:27:50|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005.6|1000.6|2
1632392880000|2021-09-23 10:28:00|1005.8|1000.8|1006|1001|1006.1|1001.1|1005.8|1000.8|6
1632392890000|2021-09-23 10:28:10|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|3
1632392920000|2021-09-23 10:28:40|1006|1001|1005.7|1000.7|1006|1001|1005.7|1000.7|3
1632392940000|2021-09-23 10:29:00|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632392950000|2021-09-23 10:29:10|1005.4|1000.4|1005.5|1000.5|1005.6|1000.6|1005.4|1000.4|4
1632392960000|2021-09-23 10:29:20|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|5
1632392970000|2021-09-23 10:29:30|1005.5|1000.5|1005.8|1000.8|1005.8|1000.8|1005.5|1000.5|4
1632392980000|2021-09-23 10:29:40|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|4
1632392990000|2021-09-23 10:29:50|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1632393000000|2021-09-23 10:30:00|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632393040000|2021-09-23 10:30:40|1005.6|1000.6|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|2
1632393050000|2021-09-23 10:30:50|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|5
1632393070000|2021-09-23 10:31:10|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632393080000|2021-09-23 10:31:20|1005.2|1000.2|1005.4|1000.4|1005.5|1000.5|1005.2|1000.2|6
1632393090000|2021-09-23 10:31:30|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|3
1632393100000|2021-09-23 10:31:40|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|2
1632393110000|2021-09-23 10:31:50|1005.4|1000.4|1005.5|1000.5|1005.6|1000.6|1005.4|1000.4|4
1632393120000|2021-09-23 10:32:00|1005.4|1000.4|1005.4|1000.4|1005.5|1000.5|1005.4|1000.4|3
1632393130000|2021-09-23 10:32:10|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1632393140000|2021-09-23 10:32:20|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1632393150000|2021-09-23 10:32:30|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005.6|1000.6|2
1632393160000|2021-09-23 10:32:40|1005.5|1000.5|1005.3|1000.3|1005.5|1000.5|1005.3|1000.3|7
1632393170000|2021-09-23 10:32:50|1005.2|1000.2|1004.9|999.9|1005.2|1000.2|1004.9|999.9|4
1632393180000|2021-09-23 10:33:00|1005|1000|1004.8|999.8|1005|1000|1004.8|999.8|3
1632393190000|2021-09-23 10:33:10|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1632393200000|2021-09-23 10:33:20|1004|999|1004|999|1004|999|1004|999|1
1632393210000|2021-09-23 10:33:30|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004|999|13
1632393230000|2021-09-23 10:33:50|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|2
1632393270000|2021-09-23 10:34:30|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632393290000|2021-09-23 10:34:50|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.2|999.2|9
1632393320000|2021-09-23 10:35:20|1004.2|999.2|1004.3|999.3|1004.3|999.3|1004.2|999.2|8
1632393330000|2021-09-23 10:35:30|1004.2|999.2|1003.9|998.9|1004.2|999.2|1003.9|998.9|2
1632393340000|2021-09-23 10:35:40|1003.6|998.6|1003.7|998.7|1003.9|998.9|1003.6|998.6|4
1632393350000|2021-09-23 10:35:50|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632393360000|2021-09-23 10:36:00|1003.9|998.9|1003.7|998.7|1003.9|998.9|1003.7|998.7|5
1632393370000|2021-09-23 10:36:10|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632393380000|2021-09-23 10:36:20|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.3|998.3|3
1632393390000|2021-09-23 10:36:30|1003.2|998.2|1003.2|998.2|1003.3|998.3|1003.2|998.2|3
1632393400000|2021-09-23 10:36:40|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1632393410000|2021-09-23 10:36:50|1003.1|998.1|1003.3|998.3|1003.3|998.3|1003.1|998.1|5
1632393430000|2021-09-23 10:37:10|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.3|998.3|4
1632393440000|2021-09-23 10:37:20|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632393460000|2021-09-23 10:37:40|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.4|998.4|3
1632393470000|2021-09-23 10:37:50|1003.6|998.6|1003.5|998.5|1003.6|998.6|1003.5|998.5|2
1632393480000|2021-09-23 10:38:00|1003.6|998.6|1003.5|998.5|1003.6|998.6|1003.5|998.5|2
1632393490000|2021-09-23 10:38:10|1003.4|998.4|1003.3|998.3|1003.4|998.4|1003.3|998.3|2
1632393500000|2021-09-23 10:38:20|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003.4|998.4|5
1632393510000|2021-09-23 10:38:30|1003.5|998.5|1003.4|998.4|1003.5|998.5|1003.4|998.4|4
1632393520000|2021-09-23 10:38:40|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632393530000|2021-09-23 10:38:50|1003.7|998.7|1003.5|998.5|1003.7|998.7|1003.5|998.5|5
1632393540000|2021-09-23 10:39:00|1003.6|998.6|1003.4|998.4|1003.6|998.6|1003.4|998.4|3
1632393560000|2021-09-23 10:39:20|1003.6|998.6|1003.5|998.5|1003.6|998.6|1003.5|998.5|2
1632393570000|2021-09-23 10:39:30|1003.6|998.6|1003.5|998.5|1003.6|998.6|1003.5|998.5|2
1632393580000|2021-09-23 10:39:40|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.5|998.5|9
1632393590000|2021-09-23 10:39:50|1003.7|998.7|1003.5|998.5|1003.7|998.7|1003.5|998.5|9
1632393610000|2021-09-23 10:40:10|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.6|998.6|3
1632393630000|2021-09-23 10:40:30|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.6|998.6|3
1632393640000|2021-09-23 10:40:40|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.6|998.6|3
1632393700000|2021-09-23 10:41:40|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|3
1632393720000|2021-09-23 10:42:00|1004.3|999.3|1004.5|999.5|1004.8|999.8|1004.2|999.2|8
1632393740000|2021-09-23 10:42:20|1004.4|999.4|1004.6|999.6|1004.6|999.6|1004.4|999.4|2
1632393750000|2021-09-23 10:42:30|1004.5|999.5|1004.6|999.6|1004.6|999.6|1004.5|999.5|4
1632393760000|2021-09-23 10:42:40|1004.5|999.5|1004.6|999.6|1004.6|999.6|1004.5|999.5|2
1632393770000|2021-09-23 10:42:50|1004.7|999.7|1004.6|999.6|1004.7|999.7|1004.6|999.6|2
1632393780000|2021-09-23 10:43:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|2
1632393790000|2021-09-23 10:43:10|1005|1000|1004.9|999.9|1005|1000|1004.9|999.9|6
1632393810000|2021-09-23 10:43:30|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.8|999.8|2
1632393820000|2021-09-23 10:43:40|1005|1000|1004.9|999.9|1005|1000|1004.9|999.9|2
1632393830000|2021-09-23 10:43:50|1005|1000|1005.1|1000.1|1005.1|1000.1|1004.9|999.9|3
1632393840000|2021-09-23 10:44:00|1005|1000|1004.8|999.8|1005.1|1000.1|1004.7|999.7|9
1632393850000|2021-09-23 10:44:10|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.7|999.7|1
1632393860000|2021-09-23 10:44:20|1004.8|999.8|1005|1000|1005|1000|1004.7|999.7|5
1632393870000|2021-09-23 10:44:30|1005.1|1000.1|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|7
1632393880000|2021-09-23 10:44:40|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|2
1632393890000|2021-09-23 10:44:50|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|8
1632393900000|2021-09-23 10:45:00|1005.2|1000.2|1004.4|999.4|1005.4|1000.4|1004.4|999.4|13
1632393910000|2021-09-23 10:45:10|1004.5|999.5|1004.6|999.6|1004.7|999.7|1004.5|999.5|18
1632393920000|2021-09-23 10:45:20|1004.7|999.7|1004.6|999.6|1004.7|999.7|1004.6|999.6|6
1632393930000|2021-09-23 10:45:30|1004.8|999.8|1004.9|999.9|1005|1000|1004.8|999.8|6
1632393940000|2021-09-23 10:45:40|1005|1000|1004.9|999.9|1005|1000|1004.9|999.9|4
1632393950000|2021-09-23 10:45:50|1005|1000|1005|1000|1005|1000|1005|1000|1
1632393960000|2021-09-23 10:46:00|1005.3|1000.3|1005.2|1000.2|1005.3|1000.3|1005.1|1000.1|8
1632393970000|2021-09-23 10:46:10|1005.3|1000.3|1005.9|1000.9|1005.9|1000.9|1005|1000|8
1632393980000|2021-09-23 10:46:20|1006|1001|1005.6|1000.6|1006.1|1001.1|1005.6|1000.6|14
1632393990000|2021-09-23 10:46:30|1005.8|1000.8|1005.7|1000.7|1005.8|1000.8|1005.6|1000.6|6
1632394010000|2021-09-23 10:46:50|1005.8|1000.8|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|14
1632394020000|2021-09-23 10:47:00|1005.9|1000.9|1005.9|1000.9|1006|1001|1005.8|1000.8|9
1632394030000|2021-09-23 10:47:10|1005.8|1000.8|1006|1001|1006|1001|1005.8|1000.8|3
1632394040000|2021-09-23 10:47:20|1005.9|1000.9|1006|1001|1006.2|1001.2|1005.9|1000.9|12
1632394050000|2021-09-23 10:47:30|1006.1|1001.1|1006.1|1001.1|1006.2|1001.2|1006|1001|9
1632394070000|2021-09-23 10:47:50|1005.9|1000.9|1006.1|1001.1|1006.1|1001.1|1005.7|1000.7|11
1632394080000|2021-09-23 10:48:00|1005.9|1000.9|1006|1001|1006.2|1001.2|1005.9|1000.9|8
1632394090000|2021-09-23 10:48:10|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|3
1632394110000|2021-09-23 10:48:30|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1632394120000|2021-09-23 10:48:40|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1006.1|1001.1|2
1632394130000|2021-09-23 10:48:50|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|4
1632394140000|2021-09-23 10:49:00|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|3
1632394150000|2021-09-23 10:49:10|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|8
1632394170000|2021-09-23 10:49:30|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1632394180000|2021-09-23 10:49:40|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1
1632394190000|2021-09-23 10:49:50|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632394200000|2021-09-23 10:50:00|1006.7|1001.7|1006.8|1001.8|1006.8|1001.8|1006.7|1001.7|2
1632394210000|2021-09-23 10:50:10|1006.9|1001.9|1007|1002|1007|1002|1006.8|1001.8|3
1632394230000|2021-09-23 10:50:30|1007.1|1002.1|1007.3|1002.3|1007.3|1002.3|1007.1|1002.1|3
1632394260000|2021-09-23 10:51:00|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|2
1632394270000|2021-09-23 10:51:10|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1632394280000|2021-09-23 10:51:20|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|3
1632394290000|2021-09-23 10:51:30|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632394300000|2021-09-23 10:51:40|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1
1632394320000|2021-09-23 10:52:00|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|4
1632394330000|2021-09-23 10:52:10|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|11
1632394340000|2021-09-23 10:52:20|1007.7|1002.7|1007.4|1002.4|1007.9|1002.9|1007.4|1002.4|6
1632394350000|2021-09-23 10:52:30|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|2
1632394380000|2021-09-23 10:53:00|1007.5|1002.5|1008|1003|1008|1003|1007.5|1002.5|6
1632394390000|2021-09-23 10:53:10|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|5
1632394410000|2021-09-23 10:53:30|1007.8|1002.8|1007.6|1002.6|1007.8|1002.8|1007.5|1002.5|8
1632394420000|2021-09-23 10:53:40|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|2
1632394430000|2021-09-23 10:53:50|1007.6|1002.6|1007.7|1002.7|1007.7|1002.7|1007.5|1002.5|4
1632394440000|2021-09-23 10:54:00|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1007.4|1002.4|4
1632394450000|2021-09-23 10:54:10|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|3
1632394460000|2021-09-23 10:54:20|1007.3|1002.3|1007.4|1002.4|1007.4|1002.4|1007.3|1002.3|2
1632394470000|2021-09-23 10:54:30|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|2
1632394480000|2021-09-23 10:54:40|1007.3|1002.3|1007.3|1002.3|1007.3|1002.3|1007.3|1002.3|1
1632394490000|2021-09-23 10:54:50|1007.2|1002.2|1006.9|1001.9|1007.2|1002.2|1006.8|1001.8|6
1632394500000|2021-09-23 10:55:00|1006.8|1001.8|1006.7|1001.7|1006.8|1001.8|1006.7|1001.7|2
1632394510000|2021-09-23 10:55:10|1006.8|1001.8|1006.8|1001.8|1006.9|1001.9|1006.7|1001.7|7
1632394520000|2021-09-23 10:55:20|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.3|1001.3|12
1632394530000|2021-09-23 10:55:30|1006.6|1001.6|1006.4|1001.4|1006.7|1001.7|1006.4|1001.4|5
1632394540000|2021-09-23 10:55:40|1006.2|1001.2|1006.5|1001.5|1006.5|1001.5|1006.1|1001.1|4
1632394550000|2021-09-23 10:55:50|1006.4|1001.4|1006.6|1001.6|1006.6|1001.6|1006.4|1001.4|5
1632394560000|2021-09-23 10:56:00|1006.7|1001.7|1007|1002|1007.1|1002.1|1006.7|1001.7|10
1632394570000|2021-09-23 10:56:10|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007|1002|7
1632394580000|2021-09-23 10:56:20|1007|1002|1007|1002|1007.1|1002.1|1006.9|1001.9|5
1632394590000|2021-09-23 10:56:30|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1632394600000|2021-09-23 10:56:40|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|4
1632394610000|2021-09-23 10:56:50|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632394630000|2021-09-23 10:57:10|1007.4|1002.4|1007.5|1002.5|1007.6|1002.6|1007.4|1002.4|3
1632394640000|2021-09-23 10:57:20|1007.6|1002.6|1007.5|1002.5|1007.7|1002.7|1007.5|1002.5|4
1632394650000|2021-09-23 10:57:30|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|5
1632394660000|2021-09-23 10:57:40|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|7
1632394670000|2021-09-23 10:57:50|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.6|1002.6|5
1632394700000|2021-09-23 10:58:20|1008|1003|1008|1003|1008|1003|1007.9|1002.9|5
1632394710000|2021-09-23 10:58:30|1008.1|1003.1|1008.2|1003.2|1008.3|1003.3|1008|1003|5
1632394720000|2021-09-23 10:58:40|1008|1003|1008|1003|1008|1003|1008|1003|1
1632394730000|2021-09-23 10:58:50|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|2
1632394740000|2021-09-23 10:59:00|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.5|1002.5|8
1632394750000|2021-09-23 10:59:10|1007.8|1002.8|1007.6|1002.6|1007.8|1002.8|1007.6|1002.6|3
1632394760000|2021-09-23 10:59:20|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|2
1632394770000|2021-09-23 10:59:30|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|3
1632394800000|2021-09-23 11:00:00|1007.5|1002.5|1007.3|1002.3|1007.5|1002.5|1007.3|1002.3|3
1632394810000|2021-09-23 11:00:10|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|2
1632394820000|2021-09-23 11:00:20|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|2
1632394830000|2021-09-23 11:00:30|1007.4|1002.4|1007|1002|1007.4|1002.4|1007|1002|5
1632394840000|2021-09-23 11:00:40|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007|1002|3
1632394860000|2021-09-23 11:01:00|1007|1002|1006.7|1001.7|1007|1002|1006.7|1001.7|4
1632394870000|2021-09-23 11:01:10|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.5|1001.5|2
1632394880000|2021-09-23 11:01:20|1006.6|1001.6|1006.6|1001.6|1006.9|1001.9|1006.6|1001.6|9
1632394890000|2021-09-23 11:01:30|1006.5|1001.5|1006.6|1001.6|1006.6|1001.6|1006.4|1001.4|6
1632394900000|2021-09-23 11:01:40|1006.5|1001.5|1006.6|1001.6|1006.8|1001.8|1006.5|1001.5|18
1632394910000|2021-09-23 11:01:50|1006.7|1001.7|1006.6|1001.6|1006.8|1001.8|1006.6|1001.6|14
1632394920000|2021-09-23 11:02:00|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.2|1001.2|10
1632394930000|2021-09-23 11:02:10|1006.7|1001.7|1006.9|1001.9|1006.9|1001.9|1006.7|1001.7|5
1632394940000|2021-09-23 11:02:20|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1
1632394950000|2021-09-23 11:02:30|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1632394960000|2021-09-23 11:02:40|1006.8|1001.8|1006.9|1001.9|1006.9|1001.9|1006.8|1001.8|4
1632394980000|2021-09-23 11:03:00|1006.8|1001.8|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|11
1632394990000|2021-09-23 11:03:10|1006.9|1001.9|1006.7|1001.7|1006.9|1001.9|1006.7|1001.7|9
1632395000000|2021-09-23 11:03:20|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|2
1632395010000|2021-09-23 11:03:30|1006.6|1001.6|1006.4|1001.4|1006.7|1001.7|1006.4|1001.4|5
1632395020000|2021-09-23 11:03:40|1006.5|1001.5|1006.5|1001.5|1006.7|1001.7|1006.5|1001.5|4
1632395030000|2021-09-23 11:03:50|1006.4|1001.4|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|9
1632395040000|2021-09-23 11:04:00|1006.5|1001.5|1006.3|1001.3|1006.5|1001.5|1006.3|1001.3|5
1632395050000|2021-09-23 11:04:10|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006|1001|4
1632395060000|2021-09-23 11:04:20|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|6
1632395070000|2021-09-23 11:04:30|1006.3|1001.3|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|2
1632395080000|2021-09-23 11:04:40|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632395090000|2021-09-23 11:04:50|1006.7|1001.7|1006.6|1001.6|1006.7|1001.7|1006.6|1001.6|4
1632395100000|2021-09-23 11:05:00|1006.7|1001.7|1007.2|1002.2|1007.2|1002.2|1006.6|1001.6|9
1632395120000|2021-09-23 11:05:20|1007.1|1002.1|1006.9|1001.9|1007.1|1002.1|1006.8|1001.8|7
1632395130000|2021-09-23 11:05:30|1007|1002|1007|1002|1007|1002|1007|1002|1
1632395140000|2021-09-23 11:05:40|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632395150000|2021-09-23 11:05:50|1007|1002|1006.9|1001.9|1007|1002|1006.9|1001.9|2
1632395160000|2021-09-23 11:06:00|1007|1002|1007|1002|1007.1|1002.1|1007|1002|5
1632395170000|2021-09-23 11:06:10|1007.1|1002.1|1007|1002|1007.2|1002.2|1007|1002|10
1632395180000|2021-09-23 11:06:20|1007.1|1002.1|1007|1002|1007.1|1002.1|1007|1002|2
1632395210000|2021-09-23 11:06:50|1006.9|1001.9|1007.1|1002.1|1007.1|1002.1|1006.9|1001.9|8
1632395240000|2021-09-23 11:07:20|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1007.1|1002.1|2
1632395280000|2021-09-23 11:08:00|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1
1632395290000|2021-09-23 11:08:10|1007.1|1002.1|1007|1002|1007.1|1002.1|1007|1002|2
1632395300000|2021-09-23 11:08:20|1006.9|1001.9|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|2
1632395310000|2021-09-23 11:08:30|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632395320000|2021-09-23 11:08:40|1006.8|1001.8|1006.2|1001.2|1006.8|1001.8|1006.2|1001.2|6
1632395330000|2021-09-23 11:08:50|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1632395340000|2021-09-23 11:09:00|1006.1|1001.1|1005.6|1000.6|1006.1|1001.1|1005.6|1000.6|4
1632395380000|2021-09-23 11:09:40|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1005.2|1000.2|2
1632395400000|2021-09-23 11:10:00|1005.3|1000.3|1005.2|1000.2|1005.3|1000.3|1005.2|1000.2|8
1632395420000|2021-09-23 11:10:20|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.3|1000.3|3
1632395430000|2021-09-23 11:10:30|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|2
1632395440000|2021-09-23 11:10:40|1005|1000|1004.8|999.8|1005.1|1000.1|1004.8|999.8|7
1632395450000|2021-09-23 11:10:50|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.5|999.5|8
1632395480000|2021-09-23 11:11:20|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|7
1632395490000|2021-09-23 11:11:30|1005.5|1000.5|1005.3|1000.3|1005.5|1000.5|1005.3|1000.3|2
1632395500000|2021-09-23 11:11:40|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|3
1632395510000|2021-09-23 11:11:50|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632395520000|2021-09-23 11:12:00|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|2
1632395540000|2021-09-23 11:12:20|1005.2|1000.2|1005.3|1000.3|1005.4|1000.4|1005.2|1000.2|8
1632395550000|2021-09-23 11:12:30|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|5
1632395560000|2021-09-23 11:12:40|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|3
1632395570000|2021-09-23 11:12:50|1005.4|1000.4|1006.2|1001.2|1006.2|1001.2|1005.4|1000.4|5
1632395580000|2021-09-23 11:13:00|1006.3|1001.3|1005.7|1000.7|1006.3|1001.3|1005.7|1000.7|3
1632395590000|2021-09-23 11:13:10|1005.8|1000.8|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|2
1632395610000|2021-09-23 11:13:30|1005.9|1000.9|1006.2|1001.2|1006.2|1001.2|1005.9|1000.9|3
1632395630000|2021-09-23 11:13:50|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|3
1632395640000|2021-09-23 11:14:00|1006|1001|1005.5|1000.5|1006.1|1001.1|1005.5|1000.5|9
1632395660000|2021-09-23 11:14:20|1005.4|1000.4|1005.6|1000.6|1005.6|1000.6|1005.4|1000.4|7
1632395670000|2021-09-23 11:14:30|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|7
1632395680000|2021-09-23 11:14:40|1005.6|1000.6|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|6
1632395690000|2021-09-23 11:14:50|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1632395700000|2021-09-23 11:15:00|1005.8|1000.8|1006.4|1001.4|1006.4|1001.4|1005.8|1000.8|4
1632395710000|2021-09-23 11:15:10|1006.3|1001.3|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|4
1632395720000|2021-09-23 11:15:20|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1
1632395730000|2021-09-23 11:15:30|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|4
1632395740000|2021-09-23 11:15:40|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1
1632395750000|2021-09-23 11:15:50|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|2
1632395760000|2021-09-23 11:16:00|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005.6|1000.6|2
1632395770000|2021-09-23 11:16:10|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|4
1632395800000|2021-09-23 11:16:40|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|6
1632395810000|2021-09-23 11:16:50|1005.9|1000.9|1005.9|1000.9|1006|1001|1005.9|1000.9|3
1632395830000|2021-09-23 11:17:10|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1
1632395840000|2021-09-23 11:17:20|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|2
1632395850000|2021-09-23 11:17:30|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|9
1632395870000|2021-09-23 11:17:50|1006|1001|1006|1001|1006|1001|1006|1001|1
1632395880000|2021-09-23 11:18:00|1006.1|1001.1|1006|1001|1006.1|1001.1|1005.9|1000.9|6
1632395890000|2021-09-23 11:18:10|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632395900000|2021-09-23 11:18:20|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1
1632395920000|2021-09-23 11:18:40|1005.6|1000.6|1005.2|1000.2|1005.6|1000.6|1005.2|1000.2|2
1632395930000|2021-09-23 11:18:50|1005.1|1000.1|1005.5|1000.5|1005.5|1000.5|1005|1000|4
1632395940000|2021-09-23 11:19:00|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1632395950000|2021-09-23 11:19:10|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632395960000|2021-09-23 11:19:20|1005.3|1000.3|1005.1|1000.1|1005.3|1000.3|1005.1|1000.1|6
1632395970000|2021-09-23 11:19:30|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|6
1632395980000|2021-09-23 11:19:40|1004.7|999.7|1005.1|1000.1|1005.1|1000.1|1004.7|999.7|4
1632395990000|2021-09-23 11:19:50|1004.9|999.9|1005.2|1000.2|1005.2|1000.2|1004.9|999.9|2
1632396000000|2021-09-23 11:20:00|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1632396020000|2021-09-23 11:20:20|1005.5|1000.5|1005.7|1000.7|1005.7|1000.7|1005.5|1000.5|3
1632396030000|2021-09-23 11:20:30|1005.6|1000.6|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|2
1632396050000|2021-09-23 11:20:50|1005.6|1000.6|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|6
1632396060000|2021-09-23 11:21:00|1005.6|1000.6|1005.9|1000.9|1005.9|1000.9|1005.6|1000.6|3
1632396070000|2021-09-23 11:21:10|1005.7|1000.7|1005.9|1000.9|1005.9|1000.9|1005.7|1000.7|2
1632396080000|2021-09-23 11:21:20|1006|1001|1006|1001|1006|1001|1006|1001|1
1632396090000|2021-09-23 11:21:30|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1632396110000|2021-09-23 11:21:50|1006|1001|1006.1|1001.1|1006.1|1001.1|1006|1001|2
1632396120000|2021-09-23 11:22:00|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1632396130000|2021-09-23 11:22:10|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|4
1632396140000|2021-09-23 11:22:20|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.3|1001.3|6
1632396170000|2021-09-23 11:22:50|1006.4|1001.4|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|5
1632396180000|2021-09-23 11:23:00|1006.3|1001.3|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|6
1632396190000|2021-09-23 11:23:10|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|3
1632396200000|2021-09-23 11:23:20|1006.4|1001.4|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|5
1632396210000|2021-09-23 11:23:30|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1
1632396220000|2021-09-23 11:23:40|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1632396230000|2021-09-23 11:23:50|1006.5|1001.5|1006.5|1001.5|1006.6|1001.6|1006.4|1001.4|7
1632396240000|2021-09-23 11:24:00|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.5|1001.5|7
1632396250000|2021-09-23 11:24:10|1006.8|1001.8|1006.9|1001.9|1006.9|1001.9|1006.7|1001.7|6
1632396270000|2021-09-23 11:24:30|1007|1002|1007|1002|1007|1002|1007|1002|1
1632396300000|2021-09-23 11:25:00|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1632396310000|2021-09-23 11:25:10|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632396320000|2021-09-23 11:25:20|1007|1002|1006.9|1001.9|1007|1002|1006.9|1001.9|2
1632396330000|2021-09-23 11:25:30|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632396340000|2021-09-23 11:25:40|1007|1002|1007.2|1002.2|1007.2|1002.2|1007|1002|9
1632396350000|2021-09-23 11:25:50|1007.1|1002.1|1007.2|1002.2|1007.2|1002.2|1007.1|1002.1|6
1632396360000|2021-09-23 11:26:00|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1632396370000|2021-09-23 11:26:10|1007|1002|1007.1|1002.1|1007.1|1002.1|1007|1002|2
1632396380000|2021-09-23 11:26:20|1007|1002|1006.8|1001.8|1007|1002|1006.8|1001.8|2
1632396390000|2021-09-23 11:26:30|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1632396410000|2021-09-23 11:26:50|1007.1|1002.1|1007.2|1002.2|1007.2|1002.2|1007.1|1002.1|6
1632396420000|2021-09-23 11:27:00|1007.3|1002.3|1007.1|1002.1|1007.3|1002.3|1007.1|1002.1|3
1632396430000|2021-09-23 11:27:10|1007|1002|1007.2|1002.2|1007.2|1002.2|1007|1002|2
1632396440000|2021-09-23 11:27:20|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|5
1632396450000|2021-09-23 11:27:30|1007.4|1002.4|1007.1|1002.1|1007.4|1002.4|1007|1002|9
1632396460000|2021-09-23 11:27:40|1007.2|1002.2|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|4
1632396470000|2021-09-23 11:27:50|1007.2|1002.2|1007.1|1002.1|1007.3|1002.3|1007.1|1002.1|6
1632396480000|2021-09-23 11:28:00|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1007.1|1002.1|4
1632396490000|2021-09-23 11:28:10|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.3|1002.3|4
1632396500000|2021-09-23 11:28:20|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|3
1632396510000|2021-09-23 11:28:30|1007.5|1002.5|1007.9|1002.9|1007.9|1002.9|1007.4|1002.4|9
1632396520000|2021-09-23 11:28:40|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|9
1632396530000|2021-09-23 11:28:50|1007.9|1002.9|1007.3|1002.3|1007.9|1002.9|1007.1|1002.1|16
1632396540000|2021-09-23 11:29:00|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1006.7|1001.7|19
1632396560000|2021-09-23 11:29:20|1007.2|1002.2|1006.4|1001.4|1007.2|1002.2|1006.4|1001.4|14
1632396570000|2021-09-23 11:29:30|1006.2|1001.2|1006.1|1001.1|1006.4|1001.4|1006.1|1001.1|12
1632396580000|2021-09-23 11:29:40|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1006|1001|10
1632396590000|2021-09-23 11:29:50|1006|1001|1005.9|1000.9|1006.2|1001.2|1005.9|1000.9|6
1632396600000|2021-09-23 11:30:00|1005.8|1000.8|1006|1001|1006|1001|1005.8|1000.8|7
1632396610000|2021-09-23 11:30:10|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1006|1001|6
1632396620000|2021-09-23 11:30:20|1006.3|1001.3|1006.4|1001.4|1006.4|1001.4|1006.2|1001.2|8
1632396630000|2021-09-23 11:30:30|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1006.1|1001.1|13
1632396640000|2021-09-23 11:30:40|1006.1|1001.1|1005.7|1000.7|1006.2|1001.2|1005.7|1000.7|9
1632396650000|2021-09-23 11:30:50|1005.8|1000.8|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|2
1632396660000|2021-09-23 11:31:00|1005.8|1000.8|1005.9|1000.9|1006|1001|1005.8|1000.8|4
1632396680000|2021-09-23 11:31:20|1006|1001|1005.8|1000.8|1006|1001|1005.8|1000.8|5
1632396690000|2021-09-23 11:31:30|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|2
1632396700000|2021-09-23 11:31:40|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632396710000|2021-09-23 11:31:50|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|2
1632396720000|2021-09-23 11:32:00|1006|1001|1006|1001|1006|1001|1006|1001|1
1632396730000|2021-09-23 11:32:10|1005.9|1000.9|1005.8|1000.8|1006|1001|1005.8|1000.8|4
1632396740000|2021-09-23 11:32:20|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1632396760000|2021-09-23 11:32:40|1005.6|1000.6|1005.7|1000.7|1005.7|1000.7|1005.5|1000.5|9
1632396770000|2021-09-23 11:32:50|1005.6|1000.6|1004.8|999.8|1005.6|1000.6|1004.7|999.7|10
1632396780000|2021-09-23 11:33:00|1004.7|999.7|1004.5|999.5|1004.7|999.7|1004|999|6
1632396790000|2021-09-23 11:33:10|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004|999|16
1632396800000|2021-09-23 11:33:20|1004.8|999.8|1004.3|999.3|1004.8|999.8|1004.1|999.1|9
1632396810000|2021-09-23 11:33:30|1004.7|999.7|1003.6|998.6|1004.7|999.7|1003.6|998.6|12
1632396820000|2021-09-23 11:33:40|1003.5|998.5|1004.1|999.1|1004.2|999.2|1003.5|998.5|6
1632396830000|2021-09-23 11:33:50|1004|999|1003.8|998.8|1004.1|999.1|1003.8|998.8|4
1632396840000|2021-09-23 11:34:00|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004|999|6
1632396850000|2021-09-23 11:34:10|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.2|999.2|5
1632396860000|2021-09-23 11:34:20|1004.2|999.2|1003.6|998.6|1004.2|999.2|1003.6|998.6|8
1632396870000|2021-09-23 11:34:30|1003.7|998.7|1003.4|998.4|1003.7|998.7|1003.2|998.2|17
1632396880000|2021-09-23 11:34:40|1003.3|998.3|1003.4|998.4|1003.6|998.6|1003.3|998.3|8
1632396890000|2021-09-23 11:34:50|1003.6|998.6|1002.8|997.8|1003.6|998.6|1002.6|997.6|14
1632396900000|2021-09-23 11:35:00|1003|998|1002.8|997.8|1003|998|1002.8|997.8|4
1632396910000|2021-09-23 11:35:10|1002.9|997.9|1002.6|997.6|1002.9|997.9|1002.6|997.6|4
1632396920000|2021-09-23 11:35:20|1002.7|997.7|1002.5|997.5|1002.9|997.9|1002.3|997.3|20
1632396930000|2021-09-23 11:35:30|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.5|997.5|6
1632396940000|2021-09-23 11:35:40|1002.8|997.8|1002.5|997.5|1002.8|997.8|1002.5|997.5|4
1632396950000|2021-09-23 11:35:50|1002.6|997.6|1002.1|997.1|1002.7|997.7|1002.1|997.1|11
1632396960000|2021-09-23 11:36:00|1002|997|1002.3|997.3|1002.3|997.3|1002|997|4
1632396980000|2021-09-23 11:36:20|1002.2|997.2|1001.5|996.5|1002.2|997.2|1001.5|996.5|8
1632396990000|2021-09-23 11:36:30|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1632397000000|2021-09-23 11:36:40|1000.8|995.8|1000.3|995.3|1001.1|996.1|1000|995|13
1632397010000|2021-09-23 11:36:50|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1632397030000|2021-09-23 11:37:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632397040000|2021-09-23 11:37:20|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632397050000|2021-09-23 11:37:30|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1632397070000|2021-09-23 11:37:50|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|3
1632397080000|2021-09-23 11:38:00|999.9|994.9|999.7|994.7|999.9|994.9|999.7|994.7|3
1632397090000|2021-09-23 11:38:10|999.6|994.6|999.3|994.3|999.6|994.6|999.3|994.3|2
1632397100000|2021-09-23 11:38:20|999.2|994.2|999.4|994.4|999.4|994.4|999.2|994.2|2
1632397110000|2021-09-23 11:38:30|999.5|994.5|999.8|994.8|999.8|994.8|999.5|994.5|2
1632397120000|2021-09-23 11:38:40|999.6|994.6|999.9|994.9|999.9|994.9|999.6|994.6|7
1632397130000|2021-09-23 11:38:50|999.7|994.7|999.7|994.7|999.7|994.7|999.5|994.5|3
1632397140000|2021-09-23 11:39:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632397150000|2021-09-23 11:39:10|999.5|994.5|999.7|994.7|999.7|994.7|999.5|994.5|3
1632397160000|2021-09-23 11:39:20|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632397170000|2021-09-23 11:39:30|999.4|994.4|998.6|993.6|999.4|994.4|998.5|993.5|9
1632397200000|2021-09-23 11:40:00|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|2
1632397210000|2021-09-23 11:40:10|998.5|993.5|998.7|993.7|998.7|993.7|998.5|993.5|5
1632397220000|2021-09-23 11:40:20|997.9|992.9|997.9|992.9|998|993|997.8|992.8|4
1632397230000|2021-09-23 11:40:30|997.8|992.8|997.1|992.1|997.8|992.8|997.1|992.1|5
1632397240000|2021-09-23 11:40:40|997.2|992.2|997.5|992.5|997.6|992.6|997.2|992.2|5
1632397250000|2021-09-23 11:40:50|997.7|992.7|997.7|992.7|997.7|992.7|997.5|992.5|8
1632397260000|2021-09-23 11:41:00|997.8|992.8|997.5|992.5|997.8|992.8|997.5|992.5|9
1632397270000|2021-09-23 11:41:10|997.7|992.7|997.3|992.3|997.8|992.8|997.3|992.3|12
1632397280000|2021-09-23 11:41:20|997.2|992.2|997.3|992.3|997.4|992.4|997|992|8
1632397290000|2021-09-23 11:41:30|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|5
1632397300000|2021-09-23 11:41:40|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632397310000|2021-09-23 11:41:50|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|6
1632397320000|2021-09-23 11:42:00|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|3
1632397330000|2021-09-23 11:42:10|996.8|991.8|996.8|991.8|996.9|991.9|996.8|991.8|3
1632397340000|2021-09-23 11:42:20|996.7|991.7|997|992|997|992|996.7|991.7|3
1632397350000|2021-09-23 11:42:30|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|10
1632397360000|2021-09-23 11:42:40|997.2|992.2|997.2|992.2|997.3|992.3|997.1|992.1|4
1632397370000|2021-09-23 11:42:50|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|10
1632397390000|2021-09-23 11:43:10|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1632397400000|2021-09-23 11:43:20|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1632397410000|2021-09-23 11:43:30|998|993|997.4|992.4|998|993|997.4|992.4|3
1632397420000|2021-09-23 11:43:40|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|3
1632397430000|2021-09-23 11:43:50|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|5
1632397440000|2021-09-23 11:44:00|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1632397460000|2021-09-23 11:44:20|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1632397480000|2021-09-23 11:44:40|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632397490000|2021-09-23 11:44:50|997.1|992.1|997.7|992.7|997.9|992.9|997.1|992.1|7
1632397500000|2021-09-23 11:45:00|997.9|992.9|997.7|992.7|997.9|992.9|997.7|992.7|2
1632397510000|2021-09-23 11:45:10|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632397520000|2021-09-23 11:45:20|997.9|992.9|997.8|992.8|997.9|992.9|997.7|992.7|3
1632397530000|2021-09-23 11:45:30|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|4
1632397540000|2021-09-23 11:45:40|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|2
1632397550000|2021-09-23 11:45:50|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1632397560000|2021-09-23 11:46:00|997.5|992.5|997.4|992.4|997.5|992.5|997.3|992.3|4
1632397570000|2021-09-23 11:46:10|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1632397580000|2021-09-23 11:46:20|997.4|992.4|997.3|992.3|997.5|992.5|997.3|992.3|9
1632397610000|2021-09-23 11:46:50|997.1|992.1|996.7|991.7|997.1|992.1|996.7|991.7|4
1632397620000|2021-09-23 11:47:00|996.6|991.6|996.6|991.6|996.7|991.7|996.6|991.6|25
1632397630000|2021-09-23 11:47:10|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|11
1632397640000|2021-09-23 11:47:20|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|4
1632397660000|2021-09-23 11:47:40|997|992|996.8|991.8|997|992|996.8|991.8|2
1632397670000|2021-09-23 11:47:50|996.9|991.9|996.9|991.9|997|992|996.8|991.8|5
1632397680000|2021-09-23 11:48:00|996.8|991.8|996.7|991.7|996.9|991.9|996.7|991.7|4
1632397690000|2021-09-23 11:48:10|996.8|991.8|996.7|991.7|996.8|991.8|996.7|991.7|2
1632397700000|2021-09-23 11:48:20|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1632397710000|2021-09-23 11:48:30|996.7|991.7|996.6|991.6|996.8|991.8|996.6|991.6|4
1632397720000|2021-09-23 11:48:40|996.7|991.7|996.7|991.7|996.8|991.8|996.6|991.6|7
1632397730000|2021-09-23 11:48:50|996.8|991.8|996.8|991.8|997|992|996.8|991.8|4
1632397740000|2021-09-23 11:49:00|996.9|991.9|997.1|992.1|997.1|992.1|996.7|991.7|7
1632397750000|2021-09-23 11:49:10|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|4
1632397770000|2021-09-23 11:49:30|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|2
1632397780000|2021-09-23 11:49:40|997.2|992.2|997.1|992.1|997.3|992.3|997.1|992.1|8
1632397800000|2021-09-23 11:50:00|997|992|997.3|992.3|997.3|992.3|997|992|2
1632397810000|2021-09-23 11:50:10|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632397820000|2021-09-23 11:50:20|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|6
1632397830000|2021-09-23 11:50:30|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632397840000|2021-09-23 11:50:40|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632397850000|2021-09-23 11:50:50|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1632397860000|2021-09-23 11:51:00|996.6|991.6|996.6|991.6|996.7|991.7|996.6|991.6|5
1632397870000|2021-09-23 11:51:10|996.7|991.7|997|992|997|992|996.7|991.7|5
1632397880000|2021-09-23 11:51:20|996.9|991.9|997|992|997|992|996.9|991.9|2
1632397900000|2021-09-23 11:51:40|996.9|991.9|996.9|991.9|997|992|996.9|991.9|5
1632397910000|2021-09-23 11:51:50|997|992|996.3|991.3|997|992|996.3|991.3|12
1632397920000|2021-09-23 11:52:00|996.2|991.2|996.5|991.5|996.5|991.5|996.2|991.2|4
1632397930000|2021-09-23 11:52:10|996.6|991.6|996.2|991.2|996.6|991.6|996.2|991.2|2
1632397940000|2021-09-23 11:52:20|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1632397950000|2021-09-23 11:52:30|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1632397960000|2021-09-23 11:52:40|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1632397970000|2021-09-23 11:52:50|996.3|991.3|996.6|991.6|996.6|991.6|996.2|991.2|4
1632397980000|2021-09-23 11:53:00|996.5|991.5|996.7|991.7|996.7|991.7|996.4|991.4|6
1632397990000|2021-09-23 11:53:10|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632398020000|2021-09-23 11:53:40|996.4|991.4|996.5|991.5|996.5|991.5|996.4|991.4|6
1632398040000|2021-09-23 11:54:00|996.4|991.4|996.5|991.5|996.5|991.5|996.2|991.2|6
1632398050000|2021-09-23 11:54:10|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|4
1632398060000|2021-09-23 11:54:20|996.3|991.3|996.6|991.6|996.6|991.6|996.3|991.3|2
1632398070000|2021-09-23 11:54:30|996.7|991.7|996.9|991.9|996.9|991.9|996.7|991.7|4
1632398080000|2021-09-23 11:54:40|996.8|991.8|997.1|992.1|997.1|992.1|996.6|991.6|5
1632398090000|2021-09-23 11:54:50|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632398110000|2021-09-23 11:55:10|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632398120000|2021-09-23 11:55:20|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632398180000|2021-09-23 11:56:20|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1632398200000|2021-09-23 11:56:40|997.5|992.5|997.3|992.3|997.5|992.5|997.2|992.2|5
1632398210000|2021-09-23 11:56:50|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1632398220000|2021-09-23 11:57:00|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632398230000|2021-09-23 11:57:10|997|992|997.3|992.3|997.3|992.3|996.9|991.9|4
1632398240000|2021-09-23 11:57:20|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632398250000|2021-09-23 11:57:30|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|5
1632398260000|2021-09-23 11:57:40|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632398270000|2021-09-23 11:57:50|997.3|992.3|997.8|992.8|997.8|992.8|997.3|992.3|5
1632398280000|2021-09-23 11:58:00|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632398290000|2021-09-23 11:58:10|997.8|992.8|997.5|992.5|997.8|992.8|997.5|992.5|2
1632398310000|2021-09-23 11:58:30|997.6|992.6|997.8|992.8|997.8|992.8|997.5|992.5|13
1632398320000|2021-09-23 11:58:40|997.7|992.7|997.4|992.4|997.7|992.7|997.4|992.4|2
1632398330000|2021-09-23 11:58:50|997.3|992.3|997.7|992.7|997.7|992.7|997.3|992.3|5
1632398340000|2021-09-23 11:59:00|997.4|992.4|997.2|992.2|997.5|992.5|996.9|991.9|7
1632398350000|2021-09-23 11:59:10|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1632398360000|2021-09-23 11:59:20|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1632398370000|2021-09-23 11:59:30|997.4|992.4|997.4|992.4|997.4|992.4|997.3|992.3|3
1632398380000|2021-09-23 11:59:40|997.6|992.6|998.1|993.1|998.1|993.1|997.6|992.6|3
1632398390000|2021-09-23 11:59:50|998.3|993.3|998.3|993.3|998.3|993.3|998.2|993.2|3
1632398400000|2021-09-23 12:00:00|997.9|992.9|998.7|993.7|998.7|993.7|997.9|992.9|9
1632398410000|2021-09-23 12:00:10|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|2
1632398420000|2021-09-23 12:00:20|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|2
1632398440000|2021-09-23 12:00:40|999|994|999.2|994.2|999.2|994.2|999|994|3
1632398460000|2021-09-23 12:01:00|999.1|994.1|998.8|993.8|999.1|994.1|998.8|993.8|12
1632398470000|2021-09-23 12:01:10|998.9|993.9|998.8|993.8|998.9|993.9|998.5|993.5|6
1632398480000|2021-09-23 12:01:20|998.5|993.5|998.4|993.4|998.6|993.6|998.1|993.1|9
1632398490000|2021-09-23 12:01:30|998.5|993.5|998.7|993.7|998.7|993.7|998.4|993.4|9
1632398500000|2021-09-23 12:01:40|998.6|993.6|998.6|993.6|998.7|993.7|998.5|993.5|5
1632398510000|2021-09-23 12:01:50|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|4
1632398520000|2021-09-23 12:02:00|998.1|993.1|998.5|993.5|998.6|993.6|998|993|16
1632398530000|2021-09-23 12:02:10|998.4|993.4|998.2|993.2|998.5|993.5|998.2|993.2|8
1632398540000|2021-09-23 12:02:20|998.3|993.3|998.3|993.3|998.3|993.3|998.1|993.1|3
1632398550000|2021-09-23 12:02:30|998.4|993.4|998.1|993.1|998.4|993.4|998.1|993.1|4
1632398560000|2021-09-23 12:02:40|998.2|993.2|998.2|993.2|998.2|993.2|998.1|993.1|3
1632398570000|2021-09-23 12:02:50|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|2
1632398580000|2021-09-23 12:03:00|998.4|993.4|998.3|993.3|998.4|993.4|998.2|993.2|4
1632398590000|2021-09-23 12:03:10|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1632398600000|2021-09-23 12:03:20|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|4
1632398610000|2021-09-23 12:03:30|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|4
1632398620000|2021-09-23 12:03:40|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|4
1632398630000|2021-09-23 12:03:50|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1632398640000|2021-09-23 12:04:00|998.2|993.2|998.1|993.1|998.3|993.3|997.7|992.7|14
1632398650000|2021-09-23 12:04:10|998.2|993.2|998.3|993.3|998.3|993.3|997.9|992.9|5
1632398660000|2021-09-23 12:04:20|998.2|993.2|998|993|998.2|993.2|997.9|992.9|6
1632398670000|2021-09-23 12:04:30|997.9|992.9|998.2|993.2|998.5|993.5|997.9|992.9|19
1632398680000|2021-09-23 12:04:40|998.1|993.1|998.1|993.1|998.2|993.2|998.1|993.1|11
1632398690000|2021-09-23 12:04:50|997.7|992.7|997.1|992.1|997.8|992.8|997.1|992.1|12
1632398700000|2021-09-23 12:05:00|997|992|996.9|991.9|997|992|996.8|991.8|5
1632398710000|2021-09-23 12:05:10|997|992|997|992|997.1|992.1|996.9|991.9|14
1632398720000|2021-09-23 12:05:20|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632398730000|2021-09-23 12:05:30|996.9|991.9|996.9|991.9|996.9|991.9|996.8|991.8|3
1632398740000|2021-09-23 12:05:40|997|992|997.3|992.3|997.3|992.3|997|992|4
1632398750000|2021-09-23 12:05:50|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|2
1632398760000|2021-09-23 12:06:00|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|4
1632398770000|2021-09-23 12:06:10|997.4|992.4|997.4|992.4|997.4|992.4|997.3|992.3|3
1632398790000|2021-09-23 12:06:30|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632398800000|2021-09-23 12:06:40|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1632398810000|2021-09-23 12:06:50|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|4
1632398820000|2021-09-23 12:07:00|997.7|992.7|997.7|992.7|997.8|992.8|997.7|992.7|5
1632398840000|2021-09-23 12:07:20|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632398910000|2021-09-23 12:08:30|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|4
1632398920000|2021-09-23 12:08:40|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1632398930000|2021-09-23 12:08:50|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|4
1632398940000|2021-09-23 12:09:00|997.5|992.5|997|992|997.5|992.5|997|992|7
1632398950000|2021-09-23 12:09:10|996.9|991.9|996.7|991.7|996.9|991.9|996.7|991.7|6
1632398960000|2021-09-23 12:09:20|996.2|991.2|995.6|990.6|996.2|991.2|995.6|990.6|9
1632398970000|2021-09-23 12:09:30|995.7|990.7|994.4|989.4|995.7|990.7|994.3|989.3|13
1632398980000|2021-09-23 12:09:40|994.6|989.6|994.4|989.4|994.6|989.6|994.3|989.3|5
1632398990000|2021-09-23 12:09:50|994.3|989.3|993.8|988.8|994.3|989.3|993.7|988.7|5
1632399000000|2021-09-23 12:10:00|993.9|988.9|993.8|988.8|994|989|993.8|988.8|6
1632399010000|2021-09-23 12:10:10|993.9|988.9|994|989|994|989|993.9|988.9|2
1632399020000|2021-09-23 12:10:20|993.9|988.9|993.1|988.1|993.9|988.9|993.1|988.1|4
1632399030000|2021-09-23 12:10:30|993|988|993.5|988.5|993.6|988.6|993|988|9
1632399040000|2021-09-23 12:10:40|993.4|988.4|993.2|988.2|993.4|988.4|993.2|988.2|3
1632399050000|2021-09-23 12:10:50|993.1|988.1|993.5|988.5|993.5|988.5|993.1|988.1|6
1632399060000|2021-09-23 12:11:00|993.4|988.4|993.3|988.3|993.4|988.4|993.2|988.2|4
1632399070000|2021-09-23 12:11:10|993.2|988.2|993.4|988.4|993.5|988.5|993.2|988.2|7
1632399080000|2021-09-23 12:11:20|993.3|988.3|993.3|988.3|993.4|988.4|993.2|988.2|5
1632399090000|2021-09-23 12:11:30|993.5|988.5|993.9|988.9|994|989|993.4|988.4|5
1632399100000|2021-09-23 12:11:40|993.8|988.8|993.9|988.9|994.2|989.2|993.8|988.8|7
1632399110000|2021-09-23 12:11:50|994|989|994.2|989.2|994.2|989.2|993.9|988.9|14
1632399120000|2021-09-23 12:12:00|994.1|989.1|993.4|988.4|994.1|989.1|993.4|988.4|8
1632399130000|2021-09-23 12:12:10|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|4
1632399140000|2021-09-23 12:12:20|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632399150000|2021-09-23 12:12:30|993.4|988.4|994.1|989.1|994.2|989.2|993.4|988.4|4
1632399160000|2021-09-23 12:12:40|994|989|993.5|988.5|994|989|993.4|988.4|8
1632399170000|2021-09-23 12:12:50|993.4|988.4|994|989|994|989|993.4|988.4|4
1632399180000|2021-09-23 12:13:00|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|16
1632399190000|2021-09-23 12:13:10|994.3|989.3|994|989|994.3|989.3|994|989|9
1632399200000|2021-09-23 12:13:20|993.8|988.8|993.4|988.4|994|989|993.3|988.3|9
1632399210000|2021-09-23 12:13:30|993.6|988.6|993.5|988.5|993.7|988.7|993.5|988.5|5
1632399230000|2021-09-23 12:13:50|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1632399240000|2021-09-23 12:14:00|993.3|988.3|993.4|988.4|993.5|988.5|993.3|988.3|6
1632399250000|2021-09-23 12:14:10|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1632399260000|2021-09-23 12:14:20|993.2|988.2|993.1|988.1|993.3|988.3|992.7|987.7|8
1632399270000|2021-09-23 12:14:30|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1632399280000|2021-09-23 12:14:40|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|4
1632399290000|2021-09-23 12:14:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1632399300000|2021-09-23 12:15:00|992.8|987.8|993|988|993.3|988.3|992.8|987.8|5
1632399310000|2021-09-23 12:15:10|992.9|987.9|993.1|988.1|993.1|988.1|992.9|987.9|7
1632399320000|2021-09-23 12:15:20|993|988|992.9|987.9|993.1|988.1|992.9|987.9|6
1632399330000|2021-09-23 12:15:30|993|988|992.8|987.8|993|988|992.8|987.8|3
1632399340000|2021-09-23 12:15:40|993|988|993.3|988.3|993.3|988.3|993|988|3
1632399350000|2021-09-23 12:15:50|993.2|988.2|993.7|988.7|993.7|988.7|993.2|988.2|5
1632399360000|2021-09-23 12:16:00|993.8|988.8|993.7|988.7|993.9|988.9|993.7|988.7|10
1632399370000|2021-09-23 12:16:10|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|4
1632399380000|2021-09-23 12:16:20|993.6|988.6|993.5|988.5|993.8|988.8|993.5|988.5|9
1632399390000|2021-09-23 12:16:30|993.6|988.6|993.7|988.7|993.8|988.8|993.6|988.6|5
1632399400000|2021-09-23 12:16:40|993.8|988.8|993.5|988.5|993.8|988.8|993.5|988.5|6
1632399410000|2021-09-23 12:16:50|993.6|988.6|993.9|988.9|993.9|988.9|993.6|988.6|4
1632399420000|2021-09-23 12:17:00|993.8|988.8|993.5|988.5|993.8|988.8|993.5|988.5|4
1632399430000|2021-09-23 12:17:10|993.4|988.4|993.3|988.3|993.5|988.5|993.3|988.3|6
1632399440000|2021-09-23 12:17:20|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|8
1632399450000|2021-09-23 12:17:30|993.4|988.4|993.2|988.2|993.4|988.4|993.2|988.2|3
1632399460000|2021-09-23 12:17:40|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632399470000|2021-09-23 12:17:50|993.1|988.1|993|988|993.2|988.2|993|988|7
1632399480000|2021-09-23 12:18:00|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|6
1632399490000|2021-09-23 12:18:10|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1632399500000|2021-09-23 12:18:20|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1632399510000|2021-09-23 12:18:30|993|988|993.1|988.1|993.1|988.1|993|988|2
1632399520000|2021-09-23 12:18:40|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1632399530000|2021-09-23 12:18:50|993.3|988.3|993.1|988.1|993.3|988.3|993.1|988.1|7
1632399540000|2021-09-23 12:19:00|993|988|993|988|993.1|988.1|992.7|987.7|9
1632399550000|2021-09-23 12:19:10|993.1|988.1|993.2|988.2|993.5|988.5|993.1|988.1|9
1632399560000|2021-09-23 12:19:20|993.1|988.1|993.3|988.3|993.3|988.3|993|988|4
1632399570000|2021-09-23 12:19:30|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1632399580000|2021-09-23 12:19:40|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1632399590000|2021-09-23 12:19:50|993.3|988.3|992.9|987.9|993.3|988.3|992.9|987.9|2
1632399600000|2021-09-23 12:20:00|993.3|988.3|993.2|988.2|993.9|988.9|993.2|988.2|14
1632399610000|2021-09-23 12:20:10|993.3|988.3|992.2|987.2|993.3|988.3|992.2|987.2|8
1632399620000|2021-09-23 12:20:20|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|3
1632399630000|2021-09-23 12:20:30|992.2|987.2|992.4|987.4|992.4|987.4|992.2|987.2|5
1632399640000|2021-09-23 12:20:40|992.3|987.3|992.3|987.3|992.4|987.4|992.2|987.2|5
1632399650000|2021-09-23 12:20:50|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|2
1632399660000|2021-09-23 12:21:00|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|5
1632399670000|2021-09-23 12:21:10|992.6|987.6|993.6|988.6|993.7|988.7|992.6|987.6|13
1632399680000|2021-09-23 12:21:20|993.7|988.7|993.7|988.7|993.8|988.8|993.6|988.6|7
1632399690000|2021-09-23 12:21:30|993.8|988.8|994.4|989.4|994.4|989.4|993.7|988.7|5
1632399700000|2021-09-23 12:21:40|994.2|989.2|994.8|989.8|994.8|989.8|994|989|7
1632399710000|2021-09-23 12:21:50|994.9|989.9|994.9|989.9|994.9|989.9|994.6|989.6|7
1632399720000|2021-09-23 12:22:00|994.8|989.8|994.9|989.9|995.4|990.4|994.8|989.8|10
1632399730000|2021-09-23 12:22:10|995|990|994.9|989.9|995.1|990.1|994.9|989.9|4
1632399740000|2021-09-23 12:22:20|995|990|995.1|990.1|995.9|990.9|995|990|7
1632399750000|2021-09-23 12:22:30|995|990|995|990|995.1|990.1|995|990|3
1632399760000|2021-09-23 12:22:40|994.9|989.9|994.5|989.5|994.9|989.9|994.5|989.5|3
1632399770000|2021-09-23 12:22:50|994.6|989.6|995.1|990.1|995.1|990.1|994.5|989.5|8
1632399780000|2021-09-23 12:23:00|995|990|995|990|995|990|994.9|989.9|5
1632399790000|2021-09-23 12:23:10|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1632399800000|2021-09-23 12:23:20|994.7|989.7|995.4|990.4|995.5|990.5|994.7|989.7|5
1632399810000|2021-09-23 12:23:30|995.3|990.3|995|990|995.3|990.3|995|990|2
1632399820000|2021-09-23 12:23:40|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|6
1632399830000|2021-09-23 12:23:50|994.9|989.9|995|990|995|990|994.8|989.8|7
1632399840000|2021-09-23 12:24:00|995.1|990.1|994.8|989.8|995.1|990.1|994.8|989.8|3
1632399850000|2021-09-23 12:24:10|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|4
1632399860000|2021-09-23 12:24:20|994.9|989.9|993.7|988.7|995.1|990.1|993.6|988.6|8
1632399870000|2021-09-23 12:24:30|993.8|988.8|993|988|993.8|988.8|993|988|10
1632399880000|2021-09-23 12:24:40|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|2
1632399890000|2021-09-23 12:24:50|993.1|988.1|993.2|988.2|993.2|988.2|993|988|4
1632399900000|2021-09-23 12:25:00|993.4|988.4|993|988|993.4|988.4|993|988|2
1632399910000|2021-09-23 12:25:10|992|987|992.3|987.3|992.3|987.3|992|987|3
1632399930000|2021-09-23 12:25:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632399950000|2021-09-23 12:25:50|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1632399960000|2021-09-23 12:26:00|991.8|986.8|991.4|986.4|991.8|986.8|991.4|986.4|2
1632399980000|2021-09-23 12:26:20|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632400000000|2021-09-23 12:26:40|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632400010000|2021-09-23 12:26:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632400020000|2021-09-23 12:27:00|991|986|991|986|991|986|990.9|985.9|3
1632400030000|2021-09-23 12:27:10|990.7|985.7|990.5|985.5|990.8|985.8|990.5|985.5|4
1632400040000|2021-09-23 12:27:20|990.4|985.4|991.4|986.4|991.4|986.4|990.3|985.3|5
1632400050000|2021-09-23 12:27:30|991.2|986.2|991.4|986.4|991.6|986.6|991.1|986.1|8
1632400060000|2021-09-23 12:27:40|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1632400070000|2021-09-23 12:27:50|991|986|990.6|985.6|991|986|990.6|985.6|2
1632400080000|2021-09-23 12:28:00|990.7|985.7|990.7|985.7|990.7|985.7|990.5|985.5|5
1632400090000|2021-09-23 12:28:10|991.7|986.7|992.1|987.1|992.1|987.1|991.3|986.3|8
1632400100000|2021-09-23 12:28:20|991.9|986.9|991|986|991.9|986.9|991|986|5
1632400110000|2021-09-23 12:28:30|990.9|985.9|991|986|991|986|990.9|985.9|2
1632400120000|2021-09-23 12:28:40|990.9|985.9|991|986|991|986|990.9|985.9|4
1632400140000|2021-09-23 12:29:00|991.1|986.1|991|986|991.1|986.1|991|986|2
1632400160000|2021-09-23 12:29:20|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1632400180000|2021-09-23 12:29:40|991|986|990.9|985.9|991|986|990.9|985.9|2
1632400190000|2021-09-23 12:29:50|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1632400200000|2021-09-23 12:30:00|990.9|985.9|991.4|986.4|991.7|986.7|990.6|985.6|15
1632400220000|2021-09-23 12:30:20|991.5|986.5|991.3|986.3|991.5|986.5|990.7|985.7|8
1632400230000|2021-09-23 12:30:30|991.2|986.2|991.9|986.9|992.1|987.1|991.1|986.1|13
1632400240000|2021-09-23 12:30:40|991.7|986.7|992.3|987.3|992.4|987.4|991.7|986.7|7
1632400250000|2021-09-23 12:30:50|992.2|987.2|992.1|987.1|992.2|987.2|992|987|13
1632400260000|2021-09-23 12:31:00|992.2|987.2|994|989|994|989|992.2|987.2|17
1632400270000|2021-09-23 12:31:10|993.9|988.9|994.4|989.4|994.6|989.6|993.6|988.6|9
1632400280000|2021-09-23 12:31:20|994.5|989.5|994.9|989.9|995|990|994.5|989.5|9
1632400290000|2021-09-23 12:31:30|995|990|995.2|990.2|995.2|990.2|994.9|989.9|6
1632400300000|2021-09-23 12:31:40|995.3|990.3|994.1|989.1|995.3|990.3|994.1|989.1|5
1632400310000|2021-09-23 12:31:50|994.2|989.2|995.1|990.1|995.1|990.1|994.2|989.2|9
1632400320000|2021-09-23 12:32:00|995.2|990.2|995.1|990.1|995.3|990.3|994.9|989.9|12
1632400330000|2021-09-23 12:32:10|995.2|990.2|995.6|990.6|995.8|990.8|995.1|990.1|14
1632400340000|2021-09-23 12:32:20|995.7|990.7|995.5|990.5|996|991|995.2|990.2|10
1632400350000|2021-09-23 12:32:30|995.6|990.6|996|991|996.1|991.1|995.5|990.5|11
1632400360000|2021-09-23 12:32:40|996.1|991.1|995.5|990.5|996.5|991.5|995.4|990.4|14
1632400370000|2021-09-23 12:32:50|995.4|990.4|995.9|990.9|996|991|995.1|990.1|17
1632400380000|2021-09-23 12:33:00|996|991|997.1|992.1|997.3|992.3|995.9|990.9|17
1632400390000|2021-09-23 12:33:10|997.4|992.4|997.1|992.1|997.4|992.4|996.9|991.9|13
1632400400000|2021-09-23 12:33:20|997.2|992.2|996|991|997.2|992.2|995.9|990.9|19
1632400410000|2021-09-23 12:33:30|995.7|990.7|995.8|990.8|995.8|990.8|995.3|990.3|13
1632400420000|2021-09-23 12:33:40|995.9|990.9|996.3|991.3|996.4|991.4|995.7|990.7|10
1632400430000|2021-09-23 12:33:50|996.4|991.4|996.2|991.2|996.5|991.5|996.2|991.2|8
1632400440000|2021-09-23 12:34:00|996.1|991.1|994.9|989.9|996.2|991.2|994.9|989.9|17
1632400450000|2021-09-23 12:34:10|995|990|995.3|990.3|995.4|990.4|995|990|12
1632400460000|2021-09-23 12:34:20|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1632400470000|2021-09-23 12:34:30|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|3
1632400480000|2021-09-23 12:34:40|995|990|994.5|989.5|995|990|994.5|989.5|6
1632400490000|2021-09-23 12:34:50|994.4|989.4|994.2|989.2|994.5|989.5|993.9|988.9|11
1632400500000|2021-09-23 12:35:00|994|989|994|989|994.1|989.1|993.8|988.8|6
1632400510000|2021-09-23 12:35:10|993.8|988.8|991.9|986.9|993.8|988.8|991.8|986.8|15
1632400520000|2021-09-23 12:35:20|991.8|986.8|990.8|985.8|991.8|986.8|990.8|985.8|9
1632400530000|2021-09-23 12:35:30|990.9|985.9|990.1|985.1|990.9|985.9|990.1|985.1|8
1632400540000|2021-09-23 12:35:40|990|985|989.7|984.7|990|985|989.7|984.7|14
1632400550000|2021-09-23 12:35:50|989.6|984.6|989.2|984.2|989.7|984.7|989.2|984.2|9
1632400560000|2021-09-23 12:36:00|989.1|984.1|989.1|984.1|989.4|984.4|989|984|12
1632400570000|2021-09-23 12:36:10|989|984|989.4|984.4|989.5|984.5|989|984|7
1632400580000|2021-09-23 12:36:20|989.8|984.8|990.5|985.5|990.6|985.6|989.8|984.8|6
1632400590000|2021-09-23 12:36:30|990.7|985.7|991.1|986.1|991.1|986.1|990.7|985.7|4
1632400600000|2021-09-23 12:36:40|991.3|986.3|990.9|985.9|991.9|986.9|990.9|985.9|8
1632400610000|2021-09-23 12:36:50|990.8|985.8|990.9|985.9|990.9|985.9|990.5|985.5|7
1632400620000|2021-09-23 12:37:00|990.8|985.8|990.8|985.8|991.1|986.1|990.7|985.7|10
1632400630000|2021-09-23 12:37:10|990.9|985.9|990.8|985.8|991.3|986.3|990.8|985.8|9
1632400640000|2021-09-23 12:37:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632400650000|2021-09-23 12:37:30|991|986|990.9|985.9|991|986|990.9|985.9|2
1632400660000|2021-09-23 12:37:40|991|986|991|986|991.1|986.1|990.8|985.8|7
1632400670000|2021-09-23 12:37:50|991.3|986.3|991.1|986.1|991.3|986.3|991.1|986.1|3
1632400680000|2021-09-23 12:38:00|991|986|990.8|985.8|991|986|990.8|985.8|5
1632400690000|2021-09-23 12:38:10|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632400700000|2021-09-23 12:38:20|990.8|985.8|991.1|986.1|991.1|986.1|990.8|985.8|5
1632400710000|2021-09-23 12:38:30|990.9|985.9|991.3|986.3|991.3|986.3|990.9|985.9|3
1632400720000|2021-09-23 12:38:40|991.2|986.2|992|987|992|987|991.2|986.2|3
1632400730000|2021-09-23 12:38:50|992.1|987.1|992.5|987.5|992.9|987.9|992.1|987.1|10
1632400740000|2021-09-23 12:39:00|992.4|987.4|992.3|987.3|992.6|987.6|992.3|987.3|6
1632400750000|2021-09-23 12:39:10|992.2|987.2|991.3|986.3|992.2|987.2|991.3|986.3|11
1632400760000|2021-09-23 12:39:20|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1632400770000|2021-09-23 12:39:30|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|6
1632400780000|2021-09-23 12:39:40|991.2|986.2|990.8|985.8|991.2|986.2|990.8|985.8|4
1632400790000|2021-09-23 12:39:50|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1632400800000|2021-09-23 12:40:00|990.7|985.7|990|985|990.7|985.7|990|985|7
1632400810000|2021-09-23 12:40:10|989.9|984.9|990.8|985.8|990.8|985.8|989.8|984.8|13
1632400830000|2021-09-23 12:40:30|990.7|985.7|991|986|991.1|986.1|990.7|985.7|6
1632400840000|2021-09-23 12:40:40|990.7|985.7|990.6|985.6|990.8|985.8|990.5|985.5|7
1632400850000|2021-09-23 12:40:50|990.7|985.7|991.2|986.2|991.2|986.2|990.7|985.7|9
1632400860000|2021-09-23 12:41:00|991|986|991.4|986.4|991.5|986.5|990.8|985.8|16
1632400870000|2021-09-23 12:41:10|991.3|986.3|991.3|986.3|991.5|986.5|991.3|986.3|6
1632400880000|2021-09-23 12:41:20|991.4|986.4|992.7|987.7|992.7|987.7|991.4|986.4|6
1632400890000|2021-09-23 12:41:30|992.8|987.8|992.7|987.7|993.1|988.1|992.7|987.7|8
1632400900000|2021-09-23 12:41:40|992.8|987.8|994|989|994|989|992.4|987.4|11
1632400910000|2021-09-23 12:41:50|993.5|988.5|995.1|990.1|995.1|990.1|993.3|988.3|12
1632400920000|2021-09-23 12:42:00|995.2|990.2|997.9|992.9|997.9|992.9|995.2|990.2|7
1632400930000|2021-09-23 12:42:10|998|993|997.1|992.1|998.3|993.3|997.1|992.1|6
1632400940000|2021-09-23 12:42:20|996.8|991.8|996.8|991.8|996.9|991.9|996.8|991.8|3
1632400950000|2021-09-23 12:42:30|996.6|991.6|996.6|991.6|996.6|991.6|996.5|991.5|3
1632400960000|2021-09-23 12:42:40|996.2|991.2|995.8|990.8|996.2|991.2|995.8|990.8|5
1632400970000|2021-09-23 12:42:50|995.7|990.7|994.9|989.9|995.7|990.7|994.8|989.8|7
1632400980000|2021-09-23 12:43:00|994.8|989.8|994.6|989.6|994.8|989.8|994.6|989.6|11
1632400990000|2021-09-23 12:43:10|994|989|993.7|988.7|994|989|993.6|988.6|9
1632401000000|2021-09-23 12:43:20|993.3|988.3|993.2|988.2|993.4|988.4|993.2|988.2|8
1632401010000|2021-09-23 12:43:30|993.4|988.4|993.3|988.3|993.6|988.6|993.3|988.3|10
1632401020000|2021-09-23 12:43:40|993.2|988.2|993|988|993.2|988.2|992.9|987.9|7
1632401030000|2021-09-23 12:43:50|992.9|987.9|992.9|987.9|993|988|992.8|987.8|7
1632401040000|2021-09-23 12:44:00|992.7|987.7|992|987|992.7|987.7|992|987|5
1632401050000|2021-09-23 12:44:10|992.1|987.1|992.7|987.7|992.7|987.7|992|987|4
1632401060000|2021-09-23 12:44:20|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|4
1632401070000|2021-09-23 12:44:30|993.2|988.2|993.4|988.4|993.5|988.5|993.2|988.2|8
1632401080000|2021-09-23 12:44:40|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|5
1632401090000|2021-09-23 12:44:50|993.2|988.2|992.7|987.7|993.2|988.2|992.7|987.7|5
1632401100000|2021-09-23 12:45:00|992.6|987.6|992.7|987.7|992.8|987.8|992.6|987.6|6
1632401110000|2021-09-23 12:45:10|992.6|987.6|992.4|987.4|992.6|987.6|992.4|987.4|6
1632401120000|2021-09-23 12:45:20|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1632401150000|2021-09-23 12:45:50|993.4|988.4|993.6|988.6|993.7|988.7|993.3|988.3|10
1632401160000|2021-09-23 12:46:00|993.8|988.8|994.2|989.2|994.6|989.6|993.8|988.8|8
1632401170000|2021-09-23 12:46:10|994.3|989.3|994|989|994.3|989.3|993.9|988.9|11
1632401180000|2021-09-23 12:46:20|993.9|988.9|994.1|989.1|994.2|989.2|993.8|988.8|13
1632401190000|2021-09-23 12:46:30|994|989|994.1|989.1|994.2|989.2|993.9|988.9|5
1632401200000|2021-09-23 12:46:40|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|6
1632401220000|2021-09-23 12:47:00|994.2|989.2|994.8|989.8|994.9|989.9|994|989|12
1632401230000|2021-09-23 12:47:10|994.9|989.9|995.1|990.1|995.3|990.3|994.9|989.9|8
1632401240000|2021-09-23 12:47:20|995|990|994.9|989.9|995|990|994.7|989.7|8
1632401250000|2021-09-23 12:47:30|994.8|989.8|995|990|995|990|994.8|989.8|4
1632401260000|2021-09-23 12:47:40|995.4|990.4|996|991|996|991|995.4|990.4|5
1632401270000|2021-09-23 12:47:50|995.9|990.9|996.1|991.1|996.1|991.1|995.9|990.9|7
1632401290000|2021-09-23 12:48:10|996|991|995.6|990.6|996|991|995.6|990.6|3
1632401300000|2021-09-23 12:48:20|995.7|990.7|995.7|990.7|995.8|990.8|995.6|990.6|7
1632401310000|2021-09-23 12:48:30|995.6|990.6|995.4|990.4|995.6|990.6|995.3|990.3|4
1632401320000|2021-09-23 12:48:40|995.5|990.5|996.1|991.1|996.5|991.5|995.4|990.4|9
1632401330000|2021-09-23 12:48:50|996.4|991.4|995.9|990.9|996.5|991.5|995.9|990.9|12
1632401340000|2021-09-23 12:49:00|995.8|990.8|994.8|989.8|996.1|991.1|994.7|989.7|20
1632401350000|2021-09-23 12:49:10|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|3
1632401360000|2021-09-23 12:49:20|994.8|989.8|995.7|990.7|995.7|990.7|994.8|989.8|7
1632401370000|2021-09-23 12:49:30|995.2|990.2|995.3|990.3|995.3|990.3|995|990|12
1632401380000|2021-09-23 12:49:40|995.2|990.2|995|990|995.3|990.3|995|990|5
1632401390000|2021-09-23 12:49:50|995.1|990.1|994.4|989.4|995.1|990.1|994.3|989.3|8
1632401400000|2021-09-23 12:50:00|994.3|989.3|994.4|989.4|994.5|989.5|994.2|989.2|9
1632401410000|2021-09-23 12:50:10|994.3|989.3|994.5|989.5|994.8|989.8|994.3|989.3|10
1632401420000|2021-09-23 12:50:20|994.4|989.4|994.7|989.7|994.7|989.7|994.4|989.4|13
1632401430000|2021-09-23 12:50:30|994.6|989.6|994.4|989.4|994.6|989.6|994.3|989.3|13
1632401440000|2021-09-23 12:50:40|994.2|989.2|993.9|988.9|994.2|989.2|993.9|988.9|4
1632401450000|2021-09-23 12:50:50|993.8|988.8|993.6|988.6|993.9|988.9|993.6|988.6|12
1632401460000|2021-09-23 12:51:00|993.5|988.5|992.8|987.8|993.5|988.5|992.8|987.8|6
1632401470000|2021-09-23 12:51:10|992.7|987.7|993|988|993|988|992.7|987.7|2
1632401480000|2021-09-23 12:51:20|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|9
1632401490000|2021-09-23 12:51:30|993.2|988.2|993.3|988.3|993.3|988.3|993.1|988.1|11
1632401500000|2021-09-23 12:51:40|993.2|988.2|994|989|994|989|993.2|988.2|7
1632401510000|2021-09-23 12:51:50|994.2|989.2|993.9|988.9|994.2|989.2|993.9|988.9|5
1632401520000|2021-09-23 12:52:00|993.8|988.8|993.4|988.4|993.8|988.8|993.3|988.3|11
1632401530000|2021-09-23 12:52:10|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|4
1632401540000|2021-09-23 12:52:20|993.3|988.3|993.2|988.2|993.4|988.4|993.2|988.2|16
1632401550000|2021-09-23 12:52:30|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632401560000|2021-09-23 12:52:40|993.1|988.1|992.9|987.9|993.1|988.1|992.8|987.8|6
1632401570000|2021-09-23 12:52:50|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|3
1632401580000|2021-09-23 12:53:00|992.3|987.3|991.7|986.7|992.3|987.3|991.2|986.2|15
1632401590000|2021-09-23 12:53:10|991.6|986.6|992.4|987.4|992.4|987.4|991.5|986.5|6
1632401600000|2021-09-23 12:53:20|992|987|992.1|987.1|992.2|987.2|991.9|986.9|5
1632401610000|2021-09-23 12:53:30|992.2|987.2|992.4|987.4|992.4|987.4|992.1|987.1|7
1632401630000|2021-09-23 12:53:50|993.1|988.1|993|988|993.1|988.1|992.8|987.8|8
1632401640000|2021-09-23 12:54:00|992.9|987.9|992.9|987.9|993|988|992.9|987.9|13
1632401650000|2021-09-23 12:54:10|992.6|987.6|992.4|987.4|992.6|987.6|992.4|987.4|4
1632401660000|2021-09-23 12:54:20|992.3|987.3|991.9|986.9|992.3|987.3|991.9|986.9|9
1632401670000|2021-09-23 12:54:30|991.8|986.8|991.5|986.5|991.9|986.9|991.5|986.5|6
1632401680000|2021-09-23 12:54:40|991.4|986.4|991.5|986.5|991.5|986.5|991.2|986.2|9
1632401690000|2021-09-23 12:54:50|991.4|986.4|992.5|987.5|992.5|987.5|991.4|986.4|12
1632401700000|2021-09-23 12:55:00|992.4|987.4|993.2|988.2|993.2|988.2|992.4|987.4|9
1632401710000|2021-09-23 12:55:10|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|9
1632401720000|2021-09-23 12:55:20|993.2|988.2|993.3|988.3|993.3|988.3|993.1|988.1|8
1632401730000|2021-09-23 12:55:30|993.4|988.4|994|989|994|989|993.4|988.4|5
1632401740000|2021-09-23 12:55:40|993.9|988.9|994|989|994.1|989.1|993.9|988.9|12
1632401750000|2021-09-23 12:55:50|994.1|989.1|994.2|989.2|994.2|989.2|994|989|6
1632401760000|2021-09-23 12:56:00|994.1|989.1|993.6|988.6|994.3|989.3|993.6|988.6|14
1632401770000|2021-09-23 12:56:10|993.5|988.5|993.5|988.5|993.6|988.6|993.4|988.4|6
1632401780000|2021-09-23 12:56:20|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1632401790000|2021-09-23 12:56:30|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1632401800000|2021-09-23 12:56:40|993.6|988.6|993.8|988.8|993.8|988.8|993.6|988.6|3
1632401820000|2021-09-23 12:57:00|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632401830000|2021-09-23 12:57:10|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|8
1632401840000|2021-09-23 12:57:20|993.5|988.5|993.4|988.4|993.6|988.6|993.4|988.4|4
1632401850000|2021-09-23 12:57:30|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632401860000|2021-09-23 12:57:40|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1632401870000|2021-09-23 12:57:50|993.2|988.2|993.2|988.2|993.2|988.2|992.7|987.7|10
1632401880000|2021-09-23 12:58:00|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632401890000|2021-09-23 12:58:10|993.4|988.4|993.5|988.5|993.6|988.6|993.4|988.4|6
1632401900000|2021-09-23 12:58:20|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632401920000|2021-09-23 12:58:40|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1632401930000|2021-09-23 12:58:50|993.7|988.7|993.6|988.6|993.8|988.8|993.6|988.6|6
1632401940000|2021-09-23 12:59:00|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1632401950000|2021-09-23 12:59:10|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1632401960000|2021-09-23 12:59:20|993.9|988.9|993.8|988.8|994|989|993.7|988.7|9
1632401970000|2021-09-23 12:59:30|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|3
1632401980000|2021-09-23 12:59:40|993.8|988.8|994.1|989.1|994.4|989.4|993.8|988.8|9
1632401990000|2021-09-23 12:59:50|994|989|993.9|988.9|994.1|989.1|993.9|988.9|10
1632402000000|2021-09-23 13:00:00|993.8|988.8|993.8|988.8|994.3|989.3|993.8|988.8|8
1632402010000|2021-09-23 13:00:10|993.7|988.7|994.5|989.5|994.5|989.5|993.6|988.6|8
1632402020000|2021-09-23 13:00:20|994.4|989.4|994.1|989.1|994.5|989.5|994|989|6
1632402030000|2021-09-23 13:00:30|994.3|989.3|994.1|989.1|994.4|989.4|994.1|989.1|17
1632402040000|2021-09-23 13:00:40|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|6
1632402050000|2021-09-23 13:00:50|994.2|989.2|993.4|988.4|994.2|989.2|993.4|988.4|8
1632402060000|2021-09-23 13:01:00|993|988|993.1|988.1|993.1|988.1|993|988|4
1632402070000|2021-09-23 13:01:10|992.7|987.7|992.5|987.5|992.9|987.9|992.5|987.5|10
1632402080000|2021-09-23 13:01:20|992.2|987.2|991.9|986.9|992.3|987.3|991.8|986.8|7
1632402090000|2021-09-23 13:01:30|992|987|992|987|992.2|987.2|991.9|986.9|10
1632402100000|2021-09-23 13:01:40|991.9|986.9|992|987|992.2|987.2|991.9|986.9|10
1632402110000|2021-09-23 13:01:50|991.9|986.9|991.8|986.8|992|987|991.7|986.7|6
1632402120000|2021-09-23 13:02:00|992.2|987.2|993|988|993|988|992.2|987.2|4
1632402130000|2021-09-23 13:02:10|992.8|987.8|991.5|986.5|992.8|987.8|991.5|986.5|5
1632402140000|2021-09-23 13:02:20|991.6|986.6|991.6|986.6|991.8|986.8|991.6|986.6|5
1632402150000|2021-09-23 13:02:30|991.7|986.7|991.4|986.4|992|987|991.4|986.4|5
1632402170000|2021-09-23 13:02:50|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|5
1632402180000|2021-09-23 13:03:00|991.6|986.6|991.9|986.9|992.2|987.2|991.3|986.3|8
1632402190000|2021-09-23 13:03:10|991.7|986.7|991.3|986.3|991.7|986.7|991.3|986.3|4
1632402200000|2021-09-23 13:03:20|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1632402210000|2021-09-23 13:03:30|991.3|986.3|990.6|985.6|991.3|986.3|990.5|985.5|6
1632402220000|2021-09-23 13:03:40|990.5|985.5|989.6|984.6|990.5|985.5|989.6|984.6|8
1632402230000|2021-09-23 13:03:50|990.2|985.2|990.2|985.2|990.3|985.3|989.7|984.7|7
1632402240000|2021-09-23 13:04:00|990.1|985.1|990.2|985.2|990.3|985.3|989.9|984.9|16
1632402250000|2021-09-23 13:04:10|990.1|985.1|990.2|985.2|990.5|985.5|989.8|984.8|10
1632402260000|2021-09-23 13:04:20|990.3|985.3|990|985|990.3|985.3|990|985|7
1632402270000|2021-09-23 13:04:30|990.1|985.1|990.7|985.7|990.7|985.7|990.1|985.1|9
1632402280000|2021-09-23 13:04:40|990.6|985.6|990.9|985.9|991|986|990.6|985.6|6
1632402290000|2021-09-23 13:04:50|991.1|986.1|990.8|985.8|991.1|986.1|990.8|985.8|18
1632402300000|2021-09-23 13:05:00|990.9|985.9|991.2|986.2|991.3|986.3|990.7|985.7|23
1632402310000|2021-09-23 13:05:10|991.1|986.1|990.6|985.6|991.1|986.1|990.5|985.5|9
1632402320000|2021-09-23 13:05:20|990.1|985.1|990.3|985.3|990.3|985.3|989.9|984.9|10
1632402330000|2021-09-23 13:05:30|990.4|985.4|990.1|985.1|990.4|985.4|989.8|984.8|18
1632402340000|2021-09-23 13:05:40|990|985|989|984|990.1|985.1|988.8|983.8|21
1632402350000|2021-09-23 13:05:50|988.9|983.9|989|984|989.2|984.2|988.9|983.9|11
1632402360000|2021-09-23 13:06:00|988.9|983.9|988.8|983.8|989|984|988.3|983.3|13
1632402370000|2021-09-23 13:06:10|988.9|983.9|989.6|984.6|989.6|984.6|988.7|983.7|16
1632402380000|2021-09-23 13:06:20|989.5|984.5|988.6|983.6|989.6|984.6|988.6|983.6|17
1632402390000|2021-09-23 13:06:30|988.5|983.5|988.1|983.1|989|984|988.1|983.1|24
1632402400000|2021-09-23 13:06:40|987.8|982.8|988.5|983.5|988.5|983.5|987.6|982.6|16
1632402410000|2021-09-23 13:06:50|988.6|983.6|987.7|982.7|988.6|983.6|987.6|982.6|28
1632402420000|2021-09-23 13:07:00|988.1|983.1|987.9|982.9|988.3|983.3|987.8|982.8|12
1632402430000|2021-09-23 13:07:10|987.8|982.8|987.8|982.8|988|983|987.5|982.5|17
1632402440000|2021-09-23 13:07:20|987.9|982.9|988.3|983.3|988.8|983.8|987.8|982.8|16
1632402450000|2021-09-23 13:07:30|988.5|983.5|988.2|983.2|988.5|983.5|988.2|983.2|4
1632402460000|2021-09-23 13:07:40|988.1|983.1|988.5|983.5|988.5|983.5|988.1|983.1|9
1632402470000|2021-09-23 13:07:50|988.6|983.6|988.9|983.9|988.9|983.9|988.5|983.5|15
1632402480000|2021-09-23 13:08:00|988.8|983.8|989|984|989.1|984.1|988.8|983.8|8
1632402490000|2021-09-23 13:08:10|988.9|983.9|988.7|983.7|989|984|988.6|983.6|15
1632402500000|2021-09-23 13:08:20|988.8|983.8|988.9|983.9|989.1|984.1|988.7|983.7|17
1632402510000|2021-09-23 13:08:30|989|984|988.5|983.5|989|984|988.4|983.4|10
1632402520000|2021-09-23 13:08:40|988.4|983.4|989.6|984.6|989.6|984.6|988.3|983.3|8
1632402530000|2021-09-23 13:08:50|989.8|984.8|990.4|985.4|990.4|985.4|989.8|984.8|7
1632402540000|2021-09-23 13:09:00|990.3|985.3|990.2|985.2|991|986|990.2|985.2|18
1632402550000|2021-09-23 13:09:10|990.1|985.1|990.4|985.4|990.4|985.4|990.1|985.1|12
1632402560000|2021-09-23 13:09:20|990.3|985.3|991.5|986.5|991.5|986.5|990.3|985.3|11
1632402570000|2021-09-23 13:09:30|991.6|986.6|991.9|986.9|992|987|991.5|986.5|10
1632402580000|2021-09-23 13:09:40|992.1|987.1|991.8|986.8|992.1|987.1|991.5|986.5|14
1632402590000|2021-09-23 13:09:50|992|987|991.6|986.6|992.5|987.5|991.6|986.6|16
1632402600000|2021-09-23 13:10:00|991.5|986.5|991.6|986.6|991.8|986.8|991.2|986.2|21
1632402610000|2021-09-23 13:10:10|991.7|986.7|992.6|987.6|992.7|987.7|991.7|986.7|10
1632402620000|2021-09-23 13:10:20|992.3|987.3|992.4|987.4|992.4|987.4|992.2|987.2|10
1632402630000|2021-09-23 13:10:30|992.6|987.6|992.9|987.9|993|988|992.6|987.6|9
1632402640000|2021-09-23 13:10:40|992.8|987.8|992.5|987.5|992.9|987.9|992.5|987.5|9
1632402650000|2021-09-23 13:10:50|992.6|987.6|992.1|987.1|992.6|987.6|992.1|987.1|7
1632402660000|2021-09-23 13:11:00|991.8|986.8|992|987|992|987|991.5|986.5|13
1632402670000|2021-09-23 13:11:10|991.9|986.9|992|987|992.1|987.1|991.8|986.8|12
1632402680000|2021-09-23 13:11:20|991.8|986.8|991.7|986.7|992.1|987.1|991.7|986.7|12
1632402690000|2021-09-23 13:11:30|991.8|986.8|991.4|986.4|991.8|986.8|991.4|986.4|12
1632402700000|2021-09-23 13:11:40|991.5|986.5|991|986|991.5|986.5|990.9|985.9|7
1632402710000|2021-09-23 13:11:50|991.1|986.1|990.8|985.8|991.1|986.1|990.8|985.8|4
1632402720000|2021-09-23 13:12:00|990.7|985.7|990.8|985.8|990.8|985.8|990.5|985.5|13
1632402730000|2021-09-23 13:12:10|990.7|985.7|992.2|987.2|992.3|987.3|990.6|985.6|10
1632402740000|2021-09-23 13:12:20|992.3|987.3|992.8|987.8|992.9|987.9|992.3|987.3|18
1632402750000|2021-09-23 13:12:30|992.9|987.9|993.8|988.8|993.8|988.8|992.9|987.9|13
1632402760000|2021-09-23 13:12:40|993.7|988.7|993.2|988.2|993.7|988.7|993.2|988.2|13
1632402770000|2021-09-23 13:12:50|993.3|988.3|993.9|988.9|993.9|988.9|993.2|988.2|14
1632402780000|2021-09-23 13:13:00|994|989|993.5|988.5|994|989|993.3|988.3|18
1632402790000|2021-09-23 13:13:10|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|15
1632402800000|2021-09-23 13:13:20|993.7|988.7|994.4|989.4|994.4|989.4|993.7|988.7|17
1632402810000|2021-09-23 13:13:30|994.6|989.6|995.3|990.3|995.3|990.3|994.4|989.4|14
1632402820000|2021-09-23 13:13:40|995.7|990.7|995.3|990.3|995.7|990.7|995|990|8
1632402830000|2021-09-23 13:13:50|995.7|990.7|995.6|990.6|995.7|990.7|995.5|990.5|11
1632402840000|2021-09-23 13:14:00|995.4|990.4|995.2|990.2|995.4|990.4|994.8|989.8|18
1632402850000|2021-09-23 13:14:10|995.1|990.1|995|990|995.2|990.2|995|990|6
1632402860000|2021-09-23 13:14:20|994.5|989.5|994.4|989.4|994.5|989.5|994.3|989.3|12
1632402870000|2021-09-23 13:14:30|994.3|989.3|994.6|989.6|994.6|989.6|994.3|989.3|16
1632402880000|2021-09-23 13:14:40|994.5|989.5|994.9|989.9|994.9|989.9|994.5|989.5|10
1632402890000|2021-09-23 13:14:50|994.7|989.7|994.7|989.7|994.7|989.7|994.5|989.5|11
1632402900000|2021-09-23 13:15:00|994.8|989.8|994.8|989.8|994.9|989.9|994.6|989.6|9
1632402910000|2021-09-23 13:15:10|994.9|989.9|994.9|989.9|995|990|994.9|989.9|3
1632402920000|2021-09-23 13:15:20|994.8|989.8|994.8|989.8|994.8|989.8|994.7|989.7|5
1632402930000|2021-09-23 13:15:30|994.5|989.5|994.5|989.5|994.6|989.6|994.4|989.4|4
1632402940000|2021-09-23 13:15:40|994.6|989.6|994.5|989.5|994.6|989.6|994.4|989.4|8
1632402950000|2021-09-23 13:15:50|994.4|989.4|994.6|989.6|994.6|989.6|994.4|989.4|6
1632402960000|2021-09-23 13:16:00|994.5|989.5|995|990|995.8|990.8|994.5|989.5|14
1632402970000|2021-09-23 13:16:10|994.9|989.9|994.9|989.9|994.9|989.9|994.8|989.8|3
1632402980000|2021-09-23 13:16:20|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1632402990000|2021-09-23 13:16:30|995|990|995.1|990.1|995.1|990.1|995|990|2
1632403000000|2021-09-23 13:16:40|995|990|995|990|995.1|990.1|994.6|989.6|12
1632403010000|2021-09-23 13:16:50|994.9|989.9|994.8|989.8|995|990|994.8|989.8|8
1632403020000|2021-09-23 13:17:00|994.7|989.7|994.7|989.7|994.9|989.9|994.6|989.6|16
1632403030000|2021-09-23 13:17:10|994.6|989.6|994.8|989.8|994.9|989.9|994.6|989.6|8
1632403040000|2021-09-23 13:17:20|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1632403050000|2021-09-23 13:17:30|994.8|989.8|994.5|989.5|994.8|989.8|994.5|989.5|7
1632403060000|2021-09-23 13:17:40|994.7|989.7|994.5|989.5|994.8|989.8|994.5|989.5|11
1632403070000|2021-09-23 13:17:50|994.6|989.6|994.9|989.9|994.9|989.9|994.5|989.5|16
1632403080000|2021-09-23 13:18:00|994.8|989.8|994.8|989.8|994.9|989.9|994.7|989.7|5
1632403090000|2021-09-23 13:18:10|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1632403100000|2021-09-23 13:18:20|994.9|989.9|994.9|989.9|995|990|994.9|989.9|9
1632403110000|2021-09-23 13:18:30|995|990|994.9|989.9|995|990|994.9|989.9|2
1632403120000|2021-09-23 13:18:40|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|5
1632403130000|2021-09-23 13:18:50|994.9|989.9|995.1|990.1|995.1|990.1|994.8|989.8|12
1632403140000|2021-09-23 13:19:00|995|990|994.7|989.7|995|990|994.7|989.7|3
1632403150000|2021-09-23 13:19:10|994.8|989.8|995.4|990.4|995.4|990.4|994.8|989.8|8
1632403160000|2021-09-23 13:19:20|995.3|990.3|994.9|989.9|995.3|990.3|994.9|989.9|8
1632403170000|2021-09-23 13:19:30|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1632403180000|2021-09-23 13:19:40|994.6|989.6|994.4|989.4|994.6|989.6|994.4|989.4|11
1632403190000|2021-09-23 13:19:50|994.6|989.6|995.2|990.2|995.4|990.4|994.6|989.6|7
1632403200000|2021-09-23 13:20:00|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|10
1632403210000|2021-09-23 13:20:10|995.6|990.6|995.5|990.5|995.6|990.6|995.5|990.5|2
1632403220000|2021-09-23 13:20:20|995.6|990.6|995.5|990.5|995.7|990.7|995.5|990.5|13
1632403230000|2021-09-23 13:20:30|995.1|990.1|994.8|989.8|995.1|990.1|994.8|989.8|4
1632403240000|2021-09-23 13:20:40|994.7|989.7|994.7|989.7|994.9|989.9|994.7|989.7|10
1632403250000|2021-09-23 13:20:50|994.6|989.6|994.6|989.6|994.6|989.6|994.5|989.5|3
1632403260000|2021-09-23 13:21:00|994.5|989.5|994.1|989.1|994.5|989.5|994.1|989.1|8
1632403270000|2021-09-23 13:21:10|994.2|989.2|994.3|989.3|994.3|989.3|994.2|989.2|10
1632403280000|2021-09-23 13:21:20|994.4|989.4|995.2|990.2|995.2|990.2|994.4|989.4|4
1632403290000|2021-09-23 13:21:30|995.1|990.1|995.4|990.4|995.4|990.4|995.1|990.1|4
1632403300000|2021-09-23 13:21:40|995.5|990.5|996|991|996.2|991.2|995.5|990.5|7
1632403310000|2021-09-23 13:21:50|995.8|990.8|996.1|991.1|996.2|991.2|995.8|990.8|5
1632403320000|2021-09-23 13:22:00|996.2|991.2|997.3|992.3|997.3|992.3|996.2|991.2|6
1632403330000|2021-09-23 13:22:10|997.4|992.4|997.4|992.4|998|993|997.4|992.4|12
1632403340000|2021-09-23 13:22:20|997.5|992.5|997.7|992.7|997.7|992.7|997.5|992.5|3
1632403350000|2021-09-23 13:22:30|997.6|992.6|997.9|992.9|997.9|992.9|997.5|992.5|13
1632403360000|2021-09-23 13:22:40|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632403380000|2021-09-23 13:23:00|997.4|992.4|996.6|991.6|997.4|992.4|996.6|991.6|5
1632403390000|2021-09-23 13:23:10|996.7|991.7|996.8|991.8|997|992|996.7|991.7|5
1632403400000|2021-09-23 13:23:20|996.3|991.3|996.3|991.3|996.4|991.4|996.3|991.3|7
1632403410000|2021-09-23 13:23:30|996.4|991.4|996.6|991.6|996.6|991.6|996.3|991.3|6
1632403420000|2021-09-23 13:23:40|996.5|991.5|996.4|991.4|996.6|991.6|996.4|991.4|4
1632403430000|2021-09-23 13:23:50|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632403450000|2021-09-23 13:24:10|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1632403460000|2021-09-23 13:24:20|996.3|991.3|996.8|991.8|996.8|991.8|996.2|991.2|3
1632403470000|2021-09-23 13:24:30|996.7|991.7|997|992|997|992|996.6|991.6|11
1632403480000|2021-09-23 13:24:40|996.9|991.9|996.8|991.8|997|992|996.8|991.8|6
1632403490000|2021-09-23 13:24:50|996.5|991.5|996.5|991.5|996.6|991.6|996.4|991.4|7
1632403500000|2021-09-23 13:25:00|996.4|991.4|996.2|991.2|996.4|991.4|995.8|990.8|10
1632403510000|2021-09-23 13:25:10|996.5|991.5|996.6|991.6|996.8|991.8|996.5|991.5|11
1632403520000|2021-09-23 13:25:20|996.7|991.7|996.6|991.6|996.7|991.7|996.5|991.5|16
1632403530000|2021-09-23 13:25:30|996.7|991.7|996.5|991.5|996.7|991.7|996.5|991.5|5
1632403540000|2021-09-23 13:25:40|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|2
1632403550000|2021-09-23 13:25:50|996.2|991.2|996.3|991.3|996.3|991.3|996.1|991.1|6
1632403560000|2021-09-23 13:26:00|996.4|991.4|996.2|991.2|996.4|991.4|996.1|991.1|5
1632403570000|2021-09-23 13:26:10|996.5|991.5|997.1|992.1|997.1|992.1|996.5|991.5|6
1632403580000|2021-09-23 13:26:20|997|992|996.9|991.9|997.1|992.1|996.9|991.9|4
1632403590000|2021-09-23 13:26:30|996.7|991.7|996.7|991.7|996.8|991.8|996.6|991.6|7
1632403600000|2021-09-23 13:26:40|996.8|991.8|996.7|991.7|996.8|991.8|996.7|991.7|4
1632403610000|2021-09-23 13:26:50|996.8|991.8|996.8|991.8|996.8|991.8|996.5|991.5|10
1632403620000|2021-09-23 13:27:00|996.9|991.9|998.3|993.3|998.3|993.3|996.8|991.8|10
1632403630000|2021-09-23 13:27:10|998.4|993.4|997.5|992.5|998.4|993.4|997.5|992.5|8
1632403640000|2021-09-23 13:27:20|997.6|992.6|998|993|998|993|997.4|992.4|16
1632403650000|2021-09-23 13:27:30|998.1|993.1|998.1|993.1|998.3|993.3|998|993|9
1632403660000|2021-09-23 13:27:40|997.9|992.9|998.1|993.1|998.2|993.2|997.9|992.9|9
1632403670000|2021-09-23 13:27:50|998.2|993.2|998|993|998.3|993.3|997.8|992.8|11
1632403680000|2021-09-23 13:28:00|997.9|992.9|998|993|998|993|997.9|992.9|6
1632403690000|2021-09-23 13:28:10|997.9|992.9|998|993|998|993|997.9|992.9|4
1632403700000|2021-09-23 13:28:20|997.8|992.8|997.7|992.7|997.9|992.9|997.7|992.7|6
1632403710000|2021-09-23 13:28:30|997.8|992.8|997.4|992.4|997.8|992.8|997.3|992.3|7
1632403720000|2021-09-23 13:28:40|997.3|992.3|997.1|992.1|997.4|992.4|997.1|992.1|5
1632403730000|2021-09-23 13:28:50|997.2|992.2|997.4|992.4|997.5|992.5|997.2|992.2|6
1632403740000|2021-09-23 13:29:00|997.2|992.2|996.2|991.2|997.3|992.3|996.2|991.2|10
1632403750000|2021-09-23 13:29:10|996.1|991.1|995.9|990.9|996.1|991.1|995.7|990.7|9
1632403760000|2021-09-23 13:29:20|995.8|990.8|996.1|991.1|996.1|991.1|995.8|990.8|5
1632403770000|2021-09-23 13:29:30|996.2|991.2|996.1|991.1|996.2|991.2|996|991|8
1632403790000|2021-09-23 13:29:50|996|991|995.9|990.9|996|991|995.8|990.8|7
1632403800000|2021-09-23 13:30:00|996|991|994.7|989.7|996.3|991.3|994.7|989.7|27
1632403810000|2021-09-23 13:30:10|994.8|989.8|995.7|990.7|995.8|990.8|994.8|989.8|14
1632403820000|2021-09-23 13:30:20|995.8|990.8|996.6|991.6|996.6|991.6|995.7|990.7|17
1632403830000|2021-09-23 13:30:30|996.7|991.7|996.9|991.9|997|992|996.7|991.7|13
1632403840000|2021-09-23 13:30:40|996.8|991.8|997.6|992.6|997.8|992.8|996.8|991.8|27
1632403850000|2021-09-23 13:30:50|997.5|992.5|997.7|992.7|997.7|992.7|997.2|992.2|16
1632403860000|2021-09-23 13:31:00|997.6|992.6|997.3|992.3|997.6|992.6|997.3|992.3|6
1632403870000|2021-09-23 13:31:10|997.4|992.4|997.6|992.6|997.7|992.7|997.3|992.3|8
1632403880000|2021-09-23 13:31:20|997.5|992.5|997.7|992.7|998.3|993.3|997.5|992.5|17
1632403890000|2021-09-23 13:31:30|997.8|992.8|998.1|993.1|998.4|993.4|997.7|992.7|11
1632403900000|2021-09-23 13:31:40|998.3|993.3|998.3|993.3|998.4|993.4|998.2|993.2|4
1632403910000|2021-09-23 13:31:50|998.4|993.4|998.2|993.2|998.4|993.4|998.1|993.1|11
1632403920000|2021-09-23 13:32:00|998.1|993.1|998.2|993.2|998.2|993.2|997.8|992.8|7
1632403930000|2021-09-23 13:32:10|998.3|993.3|998.3|993.3|998.3|993.3|998.1|993.1|9
1632403940000|2021-09-23 13:32:20|998.2|993.2|998.6|993.6|998.6|993.6|998.2|993.2|12
1632403950000|2021-09-23 13:32:30|998.8|993.8|998.9|993.9|999.1|994.1|998.8|993.8|6
1632403960000|2021-09-23 13:32:40|998.8|993.8|1000.2|995.2|1000.2|995.2|998.8|993.8|18
1632403970000|2021-09-23 13:32:50|1000.1|995.1|999.7|994.7|1000.1|995.1|999.7|994.7|14
1632403980000|2021-09-23 13:33:00|999.5|994.5|999.2|994.2|999.5|994.5|999.1|994.1|9
1632403990000|2021-09-23 13:33:10|999.3|994.3|999.4|994.4|999.4|994.4|999.2|994.2|8
1632404000000|2021-09-23 13:33:20|999.5|994.5|999.5|994.5|999.5|994.5|999|994|19
1632404010000|2021-09-23 13:33:30|999.7|994.7|1000.2|995.2|1000.2|995.2|999.5|994.5|12
1632404020000|2021-09-23 13:33:40|1000.1|995.1|1000|995|1000.3|995.3|999.9|994.9|9
1632404030000|2021-09-23 13:33:50|1000.2|995.2|1000|995|1000.2|995.2|1000|995|16
1632404040000|2021-09-23 13:34:00|999.9|994.9|999.8|994.8|999.9|994.9|999.4|994.4|11
1632404050000|2021-09-23 13:34:10|999.9|994.9|1000.3|995.3|1000.3|995.3|999.8|994.8|5
1632404060000|2021-09-23 13:34:20|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|8
1632404070000|2021-09-23 13:34:30|1000.9|995.9|1001.6|996.6|1001.6|996.6|1000.7|995.7|17
1632404080000|2021-09-23 13:34:40|1001.5|996.5|1001.6|996.6|1001.8|996.8|1001.5|996.5|16
1632404090000|2021-09-23 13:34:50|1001.7|996.7|1001.9|996.9|1002.1|997.1|1001.7|996.7|9
1632404100000|2021-09-23 13:35:00|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|4
1632404110000|2021-09-23 13:35:10|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|16
1632404120000|2021-09-23 13:35:20|1002.2|997.2|1002.2|997.2|1002.5|997.5|1002.2|997.2|14
1632404130000|2021-09-23 13:35:30|1002.3|997.3|1002.2|997.2|1002.4|997.4|1002.1|997.1|14
1632404140000|2021-09-23 13:35:40|1002.3|997.3|1002.2|997.2|1002.3|997.3|1001.8|996.8|6
1632404150000|2021-09-23 13:35:50|1002|997|1002|997|1002.3|997.3|1002|997|8
1632404160000|2021-09-23 13:36:00|1002.1|997.1|1002.4|997.4|1002.5|997.5|1002|997|8
1632404170000|2021-09-23 13:36:10|1002.5|997.5|1002.3|997.3|1002.6|997.6|1002.3|997.3|8
1632404180000|2021-09-23 13:36:20|1002.2|997.2|1001.5|996.5|1002.3|997.3|1001.5|996.5|9
1632404190000|2021-09-23 13:36:30|1001.6|996.6|1001.5|996.5|1002.1|997.1|1001.5|996.5|18
1632404200000|2021-09-23 13:36:40|1001.4|996.4|1001.6|996.6|1001.6|996.6|1001.4|996.4|5
1632404210000|2021-09-23 13:36:50|1001.3|996.3|1001|996|1001.3|996.3|1000.9|995.9|10
1632404220000|2021-09-23 13:37:00|1000.8|995.8|1001|996|1001|996|1000.7|995.7|16
1632404230000|2021-09-23 13:37:10|1001.1|996.1|1001.3|996.3|1001.3|996.3|1001|996|12
1632404240000|2021-09-23 13:37:20|1001.4|996.4|1002|997|1002|997|1001.3|996.3|14
1632404250000|2021-09-23 13:37:30|1002.1|997.1|1002.8|997.8|1002.9|997.9|1002|997|17
1632404260000|2021-09-23 13:37:40|1002.9|997.9|1002.6|997.6|1003|998|1002.5|997.5|13
1632404270000|2021-09-23 13:37:50|1002.5|997.5|1002.4|997.4|1002.7|997.7|1002.4|997.4|14
1632404280000|2021-09-23 13:38:00|1002.3|997.3|1002.8|997.8|1002.8|997.8|1002.3|997.3|6
1632404300000|2021-09-23 13:38:20|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.7|997.7|3
1632404310000|2021-09-23 13:38:30|1003|998|1002.9|997.9|1003|998|1002.8|997.8|3
1632404320000|2021-09-23 13:38:40|1002.7|997.7|1002.8|997.8|1003|998|1002.7|997.7|19
1632404330000|2021-09-23 13:38:50|1003|998|1002.7|997.7|1003|998|1002.7|997.7|15
1632404340000|2021-09-23 13:39:00|1002.6|997.6|1002.6|997.6|1003|998|1002.6|997.6|9
1632404350000|2021-09-23 13:39:10|1002.7|997.7|1002.8|997.8|1002.9|997.9|1002.6|997.6|21
1632404360000|2021-09-23 13:39:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|13
1632404370000|2021-09-23 13:39:30|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.6|997.6|11
1632404380000|2021-09-23 13:39:40|1002.6|997.6|1002.3|997.3|1002.7|997.7|1002.2|997.2|9
1632404390000|2021-09-23 13:39:50|1002.2|997.2|1002.5|997.5|1002.5|997.5|1002.2|997.2|6
1632404400000|2021-09-23 13:40:00|1002.4|997.4|1001.1|996.1|1002.5|997.5|1001.1|996.1|21
1632404410000|2021-09-23 13:40:10|1000.8|995.8|1001|996|1001|996|1000.6|995.6|12
1632404420000|2021-09-23 13:40:20|1000.9|995.9|1000|995|1001.3|996.3|999.8|994.8|9
1632404430000|2021-09-23 13:40:30|1000.1|995.1|1000.3|995.3|1000.3|995.3|1000.1|995.1|11
1632404440000|2021-09-23 13:40:40|1000.2|995.2|1000.3|995.3|1000.5|995.5|1000.2|995.2|11
1632404450000|2021-09-23 13:40:50|1000.2|995.2|1000|995|1000.2|995.2|1000|995|8
1632404460000|2021-09-23 13:41:00|1000.1|995.1|1000.3|995.3|1000.4|995.4|1000|995|13
1632404470000|2021-09-23 13:41:10|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.2|995.2|14
1632404480000|2021-09-23 13:41:20|1000.4|995.4|1000.2|995.2|1000.5|995.5|1000|995|13
1632404490000|2021-09-23 13:41:30|1000.3|995.3|999.7|994.7|1000.3|995.3|999.7|994.7|14
1632404500000|2021-09-23 13:41:40|999.5|994.5|999.4|994.4|999.6|994.6|999.3|994.3|9
1632404510000|2021-09-23 13:41:50|999.5|994.5|999.4|994.4|999.5|994.5|999.1|994.1|16
1632404520000|2021-09-23 13:42:00|999.5|994.5|999.4|994.4|999.5|994.5|999.1|994.1|13
1632404530000|2021-09-23 13:42:10|999.5|994.5|999.7|994.7|999.8|994.8|999.5|994.5|16
1632404540000|2021-09-23 13:42:20|999.6|994.6|999|994|999.7|994.7|999|994|6
1632404550000|2021-09-23 13:42:30|999.3|994.3|999.4|994.4|999.4|994.4|999.2|994.2|12
1632404560000|2021-09-23 13:42:40|999.3|994.3|998.5|993.5|999.4|994.4|998.5|993.5|14
1632404570000|2021-09-23 13:42:50|998.4|993.4|998.1|993.1|998.4|993.4|998.1|993.1|4
1632404580000|2021-09-23 13:43:00|998.3|993.3|998.9|993.9|999|994|998|993|20
1632404590000|2021-09-23 13:43:10|999|994|998.7|993.7|999|994|998.6|993.6|9
1632404600000|2021-09-23 13:43:20|998.8|993.8|998.8|993.8|998.8|993.8|998.7|993.7|5
1632404610000|2021-09-23 13:43:30|998.7|993.7|999.2|994.2|999.3|994.3|998.7|993.7|6
1632404620000|2021-09-23 13:43:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632404630000|2021-09-23 13:43:50|999.5|994.5|999.9|994.9|999.9|994.9|999.5|994.5|8
1632404640000|2021-09-23 13:44:00|1000.1|995.1|1001.3|996.3|1001.3|996.3|1000.1|995.1|16
1632404650000|2021-09-23 13:44:10|1001.2|996.2|1001.3|996.3|1001.3|996.3|1000.8|995.8|8
1632404660000|2021-09-23 13:44:20|1001.4|996.4|1001.5|996.5|1001.6|996.6|1001.4|996.4|9
1632404670000|2021-09-23 13:44:30|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.7|996.7|3
1632404680000|2021-09-23 13:44:40|1002|997|1001.6|996.6|1002.1|997.1|1001.6|996.6|8
1632404690000|2021-09-23 13:44:50|1001.5|996.5|1000.7|995.7|1001.5|996.5|1000.7|995.7|6
1632404700000|2021-09-23 13:45:00|1000.9|995.9|1000.3|995.3|1000.9|995.9|1000.3|995.3|16
1632404710000|2021-09-23 13:45:10|1000.2|995.2|999.6|994.6|1000.3|995.3|999.6|994.6|7
1632404720000|2021-09-23 13:45:20|999.3|994.3|1000.1|995.1|1000.1|995.1|999.3|994.3|6
1632404730000|2021-09-23 13:45:30|1000.4|995.4|1000.4|995.4|1000.8|995.8|1000.4|995.4|17
1632404740000|2021-09-23 13:45:40|1000.3|995.3|1001.2|996.2|1001.4|996.4|1000.3|995.3|19
1632404750000|2021-09-23 13:45:50|1001.1|996.1|1001.5|996.5|1001.6|996.6|1000.9|995.9|8
1632404760000|2021-09-23 13:46:00|1001.4|996.4|1002.5|997.5|1002.5|997.5|1001.4|996.4|14
1632404770000|2021-09-23 13:46:10|1002.6|997.6|1002.8|997.8|1002.8|997.8|1002.4|997.4|6
1632404780000|2021-09-23 13:46:20|1002.7|997.7|1003.2|998.2|1003.2|998.2|1002.7|997.7|19
1632404790000|2021-09-23 13:46:30|1003.3|998.3|1003.3|998.3|1003.8|998.8|1003.2|998.2|10
1632404800000|2021-09-23 13:46:40|1003.5|998.5|1002.9|997.9|1003.7|998.7|1002.9|997.9|13
1632404810000|2021-09-23 13:46:50|1002.8|997.8|1002.2|997.2|1002.8|997.8|1002.2|997.2|15
1632404820000|2021-09-23 13:47:00|1002|997|1001.8|996.8|1002|997|1001.8|996.8|11
1632404830000|2021-09-23 13:47:10|1001.9|996.9|1001.9|996.9|1002.3|997.3|1001.8|996.8|15
1632404840000|2021-09-23 13:47:20|1001.8|996.8|1001.4|996.4|1001.8|996.8|1001.3|996.3|9
1632404850000|2021-09-23 13:47:30|1001.3|996.3|1001.2|996.2|1001.4|996.4|1001.2|996.2|6
1632404860000|2021-09-23 13:47:40|1001.1|996.1|1000.1|995.1|1001.1|996.1|1000.1|995.1|12
1632404870000|2021-09-23 13:47:50|1000|995|1000.1|995.1|1000.1|995.1|1000|995|8
1632404880000|2021-09-23 13:48:00|1000.2|995.2|1000.3|995.3|1000.4|995.4|1000.1|995.1|10
1632404890000|2021-09-23 13:48:10|1001|996|1001.1|996.1|1001.2|996.2|1000.7|995.7|8
1632404900000|2021-09-23 13:48:20|1001|996|1002.2|997.2|1002.2|997.2|1001|996|16
1632404910000|2021-09-23 13:48:30|1001.9|996.9|1002.2|997.2|1002.2|997.2|1001.9|996.9|10
1632404920000|2021-09-23 13:48:40|1002|997|1001.9|996.9|1002.1|997.1|1001.9|996.9|14
1632404930000|2021-09-23 13:48:50|1002|997|1002|997|1002|997|1001.9|996.9|3
1632404940000|2021-09-23 13:49:00|1002.1|997.1|1001.4|996.4|1002.1|997.1|1001.4|996.4|11
1632404950000|2021-09-23 13:49:10|1001.3|996.3|1001.2|996.2|1001.4|996.4|1001.1|996.1|12
1632404960000|2021-09-23 13:49:20|1001.3|996.3|1000.5|995.5|1001.3|996.3|1000.5|995.5|8
1632404970000|2021-09-23 13:49:30|1000.4|995.4|1001.4|996.4|1001.4|996.4|1000.4|995.4|6
1632404980000|2021-09-23 13:49:40|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632404990000|2021-09-23 13:49:50|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|8
1632405000000|2021-09-23 13:50:00|1001.3|996.3|1001.7|996.7|1001.7|996.7|1001.2|996.2|13
1632405010000|2021-09-23 13:50:10|1001.6|996.6|1001.2|996.2|1001.9|996.9|1001.2|996.2|11
1632405020000|2021-09-23 13:50:20|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.2|996.2|11
1632405030000|2021-09-23 13:50:30|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.2|996.2|11
1632405040000|2021-09-23 13:50:40|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.8|995.8|4
1632405050000|2021-09-23 13:50:50|1000.8|995.8|1001.1|996.1|1001.2|996.2|1000.8|995.8|8
1632405060000|2021-09-23 13:51:00|1001|996|1000.7|995.7|1001.1|996.1|1000.3|995.3|20
1632405070000|2021-09-23 13:51:10|1000.6|995.6|1000.1|995.1|1000.7|995.7|1000.1|995.1|10
1632405080000|2021-09-23 13:51:20|999.9|994.9|999.6|994.6|1000|995|999.4|994.4|11
1632405090000|2021-09-23 13:51:30|999.5|994.5|999.4|994.4|999.6|994.6|999.4|994.4|12
1632405100000|2021-09-23 13:51:40|999.3|994.3|999.3|994.3|999.6|994.6|998.9|993.9|14
1632405110000|2021-09-23 13:51:50|999.2|994.2|999.5|994.5|999.5|994.5|999.2|994.2|7
1632405120000|2021-09-23 13:52:00|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|3
1632405130000|2021-09-23 13:52:10|999.9|994.9|999.8|994.8|999.9|994.9|999.6|994.6|11
1632405140000|2021-09-23 13:52:20|999.7|994.7|1001|996|1001|996|999.7|994.7|8
1632405150000|2021-09-23 13:52:30|1001.1|996.1|1001.1|996.1|1001.6|996.6|1001.1|996.1|9
1632405160000|2021-09-23 13:52:40|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.1|996.1|5
1632405170000|2021-09-23 13:52:50|1001.5|996.5|1001.9|996.9|1002.1|997.1|1001.5|996.5|12
1632405180000|2021-09-23 13:53:00|1002|997|1001.4|996.4|1002|997|1001.3|996.3|18
1632405190000|2021-09-23 13:53:10|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.4|996.4|10
1632405200000|2021-09-23 13:53:20|1001.3|996.3|1001|996|1001.3|996.3|1000.9|995.9|14
1632405210000|2021-09-23 13:53:30|1000.8|995.8|1001.3|996.3|1001.5|996.5|1000.7|995.7|6
1632405220000|2021-09-23 13:53:40|1001.2|996.2|1001.2|996.2|1001.4|996.4|1001.2|996.2|11
1632405230000|2021-09-23 13:53:50|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.7|995.7|15
1632405240000|2021-09-23 13:54:00|1000.9|995.9|1000|995|1000.9|995.9|999.8|994.8|16
1632405250000|2021-09-23 13:54:10|999.9|994.9|1000.4|995.4|1000.7|995.7|999.8|994.8|10
1632405260000|2021-09-23 13:54:20|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.2|995.2|5
1632405270000|2021-09-23 13:54:30|1000.2|995.2|999.6|994.6|1000.2|995.2|999.6|994.6|6
1632405280000|2021-09-23 13:54:40|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632405290000|2021-09-23 13:54:50|999.4|994.4|999.5|994.5|999.6|994.6|999.3|994.3|7
1632405300000|2021-09-23 13:55:00|999.4|994.4|999.5|994.5|999.6|994.6|999.4|994.4|24
1632405310000|2021-09-23 13:55:10|999.4|994.4|999.1|994.1|999.5|994.5|999|994|8
1632405320000|2021-09-23 13:55:20|999|994|999.5|994.5|999.5|994.5|998.9|993.9|11
1632405330000|2021-09-23 13:55:30|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|5
1632405340000|2021-09-23 13:55:40|999.7|994.7|999.7|994.7|999.7|994.7|999.5|994.5|7
1632405350000|2021-09-23 13:55:50|999.6|994.6|999.3|994.3|999.7|994.7|999.3|994.3|12
1632405360000|2021-09-23 13:56:00|999.4|994.4|999.3|994.3|999.4|994.4|999.2|994.2|4
1632405370000|2021-09-23 13:56:10|999.2|994.2|999.3|994.3|999.3|994.3|999|994|7
1632405380000|2021-09-23 13:56:20|999.2|994.2|999.3|994.3|999.3|994.3|999.1|994.1|6
1632405390000|2021-09-23 13:56:30|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|15
1632405400000|2021-09-23 13:56:40|999.3|994.3|999.5|994.5|999.5|994.5|999.1|994.1|18
1632405410000|2021-09-23 13:56:50|999.4|994.4|999.6|994.6|999.6|994.6|999.3|994.3|4
1632405420000|2021-09-23 13:57:00|999.5|994.5|999.9|994.9|999.9|994.9|999.5|994.5|5
1632405430000|2021-09-23 13:57:10|999.8|994.8|999.7|994.7|999.9|994.9|999.7|994.7|18
1632405440000|2021-09-23 13:57:20|999.6|994.6|998.9|993.9|999.6|994.6|998.9|993.9|10
1632405450000|2021-09-23 13:57:30|998.8|993.8|998.4|993.4|998.8|993.8|998.3|993.3|7
1632405460000|2021-09-23 13:57:40|998.3|993.3|998|993|998.5|993.5|998|993|4
1632405470000|2021-09-23 13:57:50|998.2|993.2|998.3|993.3|998.3|993.3|998|993|4
1632405480000|2021-09-23 13:58:00|998.2|993.2|998.6|993.6|998.8|993.8|998.2|993.2|14
1632405490000|2021-09-23 13:58:10|998.4|993.4|998|993|998.4|993.4|998|993|5
1632405500000|2021-09-23 13:58:20|997.9|992.9|997.9|992.9|997.9|992.9|997.8|992.8|5
1632405510000|2021-09-23 13:58:30|998|993|998|993|998|993|997.9|992.9|3
1632405520000|2021-09-23 13:58:40|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632405530000|2021-09-23 13:58:50|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|2
1632405540000|2021-09-23 13:59:00|997.6|992.6|997.7|992.7|997.8|992.8|997.6|992.6|4
1632405550000|2021-09-23 13:59:10|997.8|992.8|997.7|992.7|998|993|997.7|992.7|9
1632405560000|2021-09-23 13:59:20|997.6|992.6|997.7|992.7|997.7|992.7|997.6|992.6|4
1632405580000|2021-09-23 13:59:40|998|993|998|993|998|993|997.9|992.9|3
1632405590000|2021-09-23 13:59:50|997.9|992.9|997.4|992.4|998|993|997.4|992.4|8
1632405600000|2021-09-23 14:00:00|997.6|992.6|997.5|992.5|997.7|992.7|997.4|992.4|12
1632405610000|2021-09-23 14:00:10|997.4|992.4|997.8|992.8|997.9|992.9|997.4|992.4|7
1632405620000|2021-09-23 14:00:20|997.9|992.9|998.3|993.3|998.5|993.5|997.8|992.8|13
1632405630000|2021-09-23 14:00:30|998.2|993.2|998.8|993.8|998.9|993.9|997.8|992.8|19
1632405640000|2021-09-23 14:00:40|998.9|993.9|999.3|994.3|999.3|994.3|998.9|993.9|4
1632405650000|2021-09-23 14:00:50|999.2|994.2|998.7|993.7|999.2|994.2|998.6|993.6|25
1632405660000|2021-09-23 14:01:00|998.6|993.6|999.9|994.9|999.9|994.9|998.5|993.5|16
1632405670000|2021-09-23 14:01:10|1000.2|995.2|1000.3|995.3|1000.7|995.7|999.9|994.9|12
1632405680000|2021-09-23 14:01:20|1000.5|995.5|1001|996|1001|996|1000.3|995.3|12
1632405690000|2021-09-23 14:01:30|1001.1|996.1|1001.1|996.1|1001.4|996.4|1001|996|10
1632405700000|2021-09-23 14:01:40|1001.2|996.2|1001.2|996.2|1001.4|996.4|1001|996|18
1632405710000|2021-09-23 14:01:50|1001.1|996.1|1001.4|996.4|1001.4|996.4|1001.1|996.1|6
1632405720000|2021-09-23 14:02:00|1001.5|996.5|1001.6|996.6|1001.7|996.7|1001.3|996.3|17
1632405730000|2021-09-23 14:02:10|1001.7|996.7|1000.5|995.5|1001.7|996.7|1000.5|995.5|17
1632405740000|2021-09-23 14:02:20|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.3|995.3|13
1632405750000|2021-09-23 14:02:30|1000.6|995.6|1000.2|995.2|1000.6|995.6|1000.1|995.1|14
1632405760000|2021-09-23 14:02:40|1000.1|995.1|999.6|994.6|1000.1|995.1|999.6|994.6|9
1632405770000|2021-09-23 14:02:50|999.5|994.5|999.3|994.3|999.7|994.7|999.3|994.3|14
1632405780000|2021-09-23 14:03:00|999.2|994.2|998.5|993.5|999.2|994.2|998.5|993.5|13
1632405790000|2021-09-23 14:03:10|998.4|993.4|998.9|993.9|998.9|993.9|998.4|993.4|15
1632405800000|2021-09-23 14:03:20|999.2|994.2|1000|995|1000|995|999.2|994.2|18
1632405810000|2021-09-23 14:03:30|999.9|994.9|1000.7|995.7|1000.9|995.9|999.9|994.9|10
1632405820000|2021-09-23 14:03:40|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.5|995.5|19
1632405830000|2021-09-23 14:03:50|1000.8|995.8|1001.1|996.1|1001.1|996.1|1000.7|995.7|9
1632405840000|2021-09-23 14:04:00|1001|996|1001.1|996.1|1001.1|996.1|1001|996|8
1632405850000|2021-09-23 14:04:10|1001|996|1001|996|1001.1|996.1|1001|996|7
1632405860000|2021-09-23 14:04:20|1001.1|996.1|1001.3|996.3|1001.3|996.3|1001.1|996.1|2
1632405870000|2021-09-23 14:04:30|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.4|996.4|12
1632405880000|2021-09-23 14:04:40|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|13
1632405890000|2021-09-23 14:04:50|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.4|996.4|8
1632405900000|2021-09-23 14:05:00|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.2|996.2|8
1632405910000|2021-09-23 14:05:10|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.6|996.6|13
1632405920000|2021-09-23 14:05:20|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|18
1632405930000|2021-09-23 14:05:30|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.6|996.6|18
1632405940000|2021-09-23 14:05:40|1001.6|996.6|1000.5|995.5|1001.7|996.7|1000.5|995.5|8
1632405950000|2021-09-23 14:05:50|1000|995|1000.1|995.1|1000.2|995.2|1000|995|7
1632405960000|2021-09-23 14:06:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632405970000|2021-09-23 14:06:10|1000.4|995.4|1000.3|995.3|1000.5|995.5|1000.2|995.2|9
1632405980000|2021-09-23 14:06:20|1000.2|995.2|999.6|994.6|1000.2|995.2|999.6|994.6|9
1632405990000|2021-09-23 14:06:30|999.7|994.7|999.8|994.8|999.9|994.9|999.2|994.2|15
1632406000000|2021-09-23 14:06:40|999.7|994.7|999.6|994.6|999.7|994.7|999.4|994.4|7
1632406010000|2021-09-23 14:06:50|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1632406020000|2021-09-23 14:07:00|999.5|994.5|999.9|994.9|999.9|994.9|999.5|994.5|5
1632406030000|2021-09-23 14:07:10|1000|995|999.8|994.8|1000.1|995.1|999.8|994.8|9
1632406040000|2021-09-23 14:07:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1632406050000|2021-09-23 14:07:30|1000.5|995.5|1001|996|1001|996|1000.5|995.5|7
1632406060000|2021-09-23 14:07:40|1000.9|995.9|1001|996|1001.2|996.2|1000.9|995.9|15
1632406070000|2021-09-23 14:07:50|1001.1|996.1|1001.1|996.1|1001.2|996.2|1000.9|995.9|19
1632406080000|2021-09-23 14:08:00|1001.2|996.2|1001|996|1001.2|996.2|1000.9|995.9|4
1632406090000|2021-09-23 14:08:10|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.6|995.6|5
1632406100000|2021-09-23 14:08:20|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|4
1632406110000|2021-09-23 14:08:30|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.4|995.4|11
1632406120000|2021-09-23 14:08:40|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.5|995.5|18
1632406130000|2021-09-23 14:08:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632406140000|2021-09-23 14:09:00|1000.4|995.4|999.9|994.9|1000.4|995.4|999.9|994.9|15
1632406150000|2021-09-23 14:09:10|1000.2|995.2|999.3|994.3|1000.3|995.3|999.3|994.3|10
1632406160000|2021-09-23 14:09:20|999.6|994.6|999.9|994.9|999.9|994.9|999.5|994.5|8
1632406170000|2021-09-23 14:09:30|1000|995|999.8|994.8|1000.1|995.1|999.8|994.8|5
1632406180000|2021-09-23 14:09:40|999.9|994.9|999.7|994.7|999.9|994.9|999.7|994.7|7
1632406190000|2021-09-23 14:09:50|999.8|994.8|1000|995|1000|995|999.8|994.8|6
1632406200000|2021-09-23 14:10:00|1000.2|995.2|1000|995|1000.2|995.2|999.8|994.8|11
1632406210000|2021-09-23 14:10:10|999.9|994.9|1000.1|995.1|1000.1|995.1|999.9|994.9|11
1632406220000|2021-09-23 14:10:20|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|12
1632406230000|2021-09-23 14:10:30|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632406240000|2021-09-23 14:10:40|1000|995|1000.2|995.2|1000.2|995.2|999.9|994.9|9
1632406250000|2021-09-23 14:10:50|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|6
1632406260000|2021-09-23 14:11:00|1000.3|995.3|1000.4|995.4|1000.5|995.5|1000.3|995.3|12
1632406270000|2021-09-23 14:11:10|1000.3|995.3|1000.4|995.4|1000.6|995.6|1000.3|995.3|19
1632406280000|2021-09-23 14:11:20|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.2|995.2|13
1632406290000|2021-09-23 14:11:30|1000.3|995.3|1000.1|995.1|1000.4|995.4|1000.1|995.1|11
1632406300000|2021-09-23 14:11:40|1000|995|1000.2|995.2|1000.2|995.2|1000|995|7
1632406310000|2021-09-23 14:11:50|1000.1|995.1|1000|995|1000.1|995.1|1000|995|6
1632406320000|2021-09-23 14:12:00|1000.1|995.1|999|994|1000.2|995.2|999|994|10
1632406330000|2021-09-23 14:12:10|998.9|993.9|998.5|993.5|998.9|993.9|998.3|993.3|18
1632406340000|2021-09-23 14:12:20|998.4|993.4|998.3|993.3|998.5|993.5|998.3|993.3|16
1632406360000|2021-09-23 14:12:40|998.4|993.4|998.7|993.7|998.7|993.7|998.3|993.3|7
1632406370000|2021-09-23 14:12:50|998.8|993.8|998.4|993.4|998.8|993.8|998.4|993.4|7
1632406380000|2021-09-23 14:13:00|998.3|993.3|998.3|993.3|998.3|993.3|998.2|993.2|3
1632406400000|2021-09-23 14:13:20|998.5|993.5|998.6|993.6|998.6|993.6|998.5|993.5|2
1632406410000|2021-09-23 14:13:30|998.5|993.5|998.4|993.4|998.6|993.6|998.4|993.4|12
1632406420000|2021-09-23 14:13:40|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|3
1632406430000|2021-09-23 14:13:50|998.4|993.4|998|993|998.5|993.5|997.9|992.9|13
1632406440000|2021-09-23 14:14:00|997.9|992.9|997.8|992.8|997.9|992.9|997.6|992.6|10
1632406450000|2021-09-23 14:14:10|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|6
1632406460000|2021-09-23 14:14:20|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|8
1632406470000|2021-09-23 14:14:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|10
1632406480000|2021-09-23 14:14:40|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1632406490000|2021-09-23 14:14:50|997.8|992.8|998.1|993.1|998.1|993.1|997.8|992.8|8
1632406500000|2021-09-23 14:15:00|998.2|993.2|998.7|993.7|998.8|993.8|998.2|993.2|11
1632406510000|2021-09-23 14:15:10|998.8|993.8|999.3|994.3|999.3|994.3|998.8|993.8|5
1632406520000|2021-09-23 14:15:20|999.2|994.2|999|994|999.4|994.4|999|994|8
1632406530000|2021-09-23 14:15:30|999.1|994.1|1000|995|1000|995|999.1|994.1|10
1632406540000|2021-09-23 14:15:40|1000.1|995.1|999.4|994.4|1000.3|995.3|999.4|994.4|5
1632406550000|2021-09-23 14:15:50|999.6|994.6|999.3|994.3|999.7|994.7|998.8|993.8|9
1632406560000|2021-09-23 14:16:00|999.2|994.2|999.5|994.5|999.8|994.8|999.1|994.1|8
1632406570000|2021-09-23 14:16:10|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1632406580000|2021-09-23 14:16:20|999.9|994.9|999.8|994.8|1000|995|999.7|994.7|6
1632406590000|2021-09-23 14:16:30|999.7|994.7|999|994|999.9|994.9|999|994|11
1632406600000|2021-09-23 14:16:40|999.1|994.1|999.7|994.7|999.7|994.7|999.1|994.1|4
1632406610000|2021-09-23 14:16:50|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1632406620000|2021-09-23 14:17:00|999.6|994.6|999.4|994.4|999.7|994.7|999.4|994.4|7
1632406630000|2021-09-23 14:17:10|999.3|994.3|999|994|999.3|994.3|999|994|2
1632406640000|2021-09-23 14:17:20|998.7|993.7|999.5|994.5|999.5|994.5|998.7|993.7|6
1632406650000|2021-09-23 14:17:30|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632406660000|2021-09-23 14:17:40|999.3|994.3|999|994|999.3|994.3|999|994|10
1632406670000|2021-09-23 14:17:50|998.9|993.9|999|994|999|994|998.6|993.6|9
1632406680000|2021-09-23 14:18:00|999.1|994.1|999.4|994.4|999.6|994.6|999.1|994.1|11
1632406690000|2021-09-23 14:18:10|999.3|994.3|999.1|994.1|999.4|994.4|999|994|11
1632406700000|2021-09-23 14:18:20|999|994|999|994|999.1|994.1|998.9|993.9|7
1632406710000|2021-09-23 14:18:30|998.9|993.9|998.7|993.7|998.9|993.9|998.7|993.7|3
1632406720000|2021-09-23 14:18:40|999.1|994.1|999|994|999.2|994.2|999|994|6
1632406730000|2021-09-23 14:18:50|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|5
1632406740000|2021-09-23 14:19:00|999|994|999|994|999.1|994.1|999|994|7
1632406750000|2021-09-23 14:19:10|998.9|993.9|998.6|993.6|998.9|993.9|998.6|993.6|3
1632406760000|2021-09-23 14:19:20|998.4|993.4|998.6|993.6|998.7|993.7|998.4|993.4|5
1632406770000|2021-09-23 14:19:30|998.5|993.5|998.9|993.9|998.9|993.9|998.5|993.5|6
1632406780000|2021-09-23 14:19:40|999|994|999.3|994.3|999.4|994.4|999|994|5
1632406790000|2021-09-23 14:19:50|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|9
1632406800000|2021-09-23 14:20:00|999.4|994.4|999.3|994.3|999.5|994.5|999.1|994.1|12
1632406810000|2021-09-23 14:20:10|999.4|994.4|999|994|999.4|994.4|998.9|993.9|15
1632406820000|2021-09-23 14:20:20|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632406830000|2021-09-23 14:20:30|998.8|993.8|998.6|993.6|998.8|993.8|998.6|993.6|3
1632406840000|2021-09-23 14:20:40|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632406850000|2021-09-23 14:20:50|999|994|999|994|999|994|999|994|1
1632406860000|2021-09-23 14:21:00|999.3|994.3|999.3|994.3|999.3|994.3|999.2|994.2|3
1632406870000|2021-09-23 14:21:10|999.5|994.5|1000.4|995.4|1000.4|995.4|999.5|994.5|6
1632406880000|2021-09-23 14:21:20|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.5|995.5|5
1632406890000|2021-09-23 14:21:30|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.4|995.4|8
1632406900000|2021-09-23 14:21:40|1000.4|995.4|1000.4|995.4|1000.7|995.7|1000.4|995.4|7
1632406910000|2021-09-23 14:21:50|1000.3|995.3|1000.5|995.5|1000.6|995.6|1000.3|995.3|7
1632406920000|2021-09-23 14:22:00|1000.4|995.4|1000.7|995.7|1001|996|1000.4|995.4|16
1632406930000|2021-09-23 14:22:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.1|995.1|6
1632406940000|2021-09-23 14:22:20|1000.4|995.4|1000.5|995.5|1000.6|995.6|1000.4|995.4|16
1632406950000|2021-09-23 14:22:30|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.4|995.4|16
1632406960000|2021-09-23 14:22:40|1000.6|995.6|1000.7|995.7|1000.8|995.8|1000.5|995.5|6
1632406970000|2021-09-23 14:22:50|1001|996|1001.3|996.3|1001.3|996.3|1001|996|6
1632406980000|2021-09-23 14:23:00|1001.2|996.2|1001.2|996.2|1001.5|996.5|1001|996|14
1632406990000|2021-09-23 14:23:10|1000.9|995.9|1001.1|996.1|1001.2|996.2|1000.9|995.9|11
1632407000000|2021-09-23 14:23:20|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.2|996.2|4
1632407010000|2021-09-23 14:23:30|1001.3|996.3|1001.3|996.3|1001.8|996.8|1001|996|18
1632407020000|2021-09-23 14:23:40|1001.2|996.2|1001.3|996.3|1001.4|996.4|1001.2|996.2|8
1632407030000|2021-09-23 14:23:50|1001.5|996.5|1000.5|995.5|1001.6|996.6|1000.4|995.4|22
1632407040000|2021-09-23 14:24:00|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1632407050000|2021-09-23 14:24:10|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|2
1632407060000|2021-09-23 14:24:20|1000.2|995.2|1000|995|1000.2|995.2|1000|995|2
1632407070000|2021-09-23 14:24:30|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000|995|9
1632407080000|2021-09-23 14:24:40|1000.5|995.5|1000.7|995.7|1000.9|995.9|1000.5|995.5|4
1632407090000|2021-09-23 14:24:50|1000.6|995.6|1000.4|995.4|1000.8|995.8|1000.4|995.4|16
1632407100000|2021-09-23 14:25:00|1000.5|995.5|1000.2|995.2|1000.6|995.6|1000.2|995.2|6
1632407110000|2021-09-23 14:25:10|999.7|994.7|999.9|994.9|1000.3|995.3|999.7|994.7|10
1632407120000|2021-09-23 14:25:20|999.8|994.8|1000.2|995.2|1000.2|995.2|999.7|994.7|10
1632407130000|2021-09-23 14:25:30|1000.1|995.1|999.9|994.9|1000.2|995.2|999.9|994.9|7
1632407140000|2021-09-23 14:25:40|1000|995|1000.7|995.7|1000.7|995.7|1000|995|6
1632407150000|2021-09-23 14:25:50|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.5|995.5|9
1632407160000|2021-09-23 14:26:00|1000.6|995.6|1000.4|995.4|1000.6|995.6|1000.4|995.4|7
1632407170000|2021-09-23 14:26:10|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632407180000|2021-09-23 14:26:20|1000.3|995.3|1000.2|995.2|1000.3|995.3|999.8|994.8|9
1632407190000|2021-09-23 14:26:30|1000.3|995.3|1000.8|995.8|1000.8|995.8|1000.2|995.2|11
1632407200000|2021-09-23 14:26:40|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.6|995.6|6
1632407210000|2021-09-23 14:26:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632407220000|2021-09-23 14:27:00|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.6|995.6|6
1632407230000|2021-09-23 14:27:10|1000.9|995.9|1000.6|995.6|1000.9|995.9|1000.6|995.6|3
1632407240000|2021-09-23 14:27:20|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.6|995.6|8
1632407250000|2021-09-23 14:27:30|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.5|995.5|4
1632407260000|2021-09-23 14:27:40|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|6
1632407270000|2021-09-23 14:27:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632407280000|2021-09-23 14:28:00|1000.5|995.5|1000.1|995.1|1000.5|995.5|1000.1|995.1|6
1632407290000|2021-09-23 14:28:10|1000|995|1000.1|995.1|1000.2|995.2|1000|995|4
1632407300000|2021-09-23 14:28:20|999.8|994.8|999.8|994.8|999.8|994.8|999.6|994.6|4
1632407310000|2021-09-23 14:28:30|999.7|994.7|999.2|994.2|1000|995|999.2|994.2|10
1632407320000|2021-09-23 14:28:40|999.1|994.1|998.9|993.9|999.2|994.2|998.9|993.9|7
1632407330000|2021-09-23 14:28:50|998.7|993.7|998.7|993.7|998.7|993.7|998.6|993.6|5
1632407340000|2021-09-23 14:29:00|998.6|993.6|999.4|994.4|999.4|994.4|998.6|993.6|10
1632407350000|2021-09-23 14:29:10|999.5|994.5|998.6|993.6|999.5|994.5|998.3|993.3|9
1632407360000|2021-09-23 14:29:20|998.5|993.5|998.8|993.8|998.8|993.8|998.4|993.4|8
1632407370000|2021-09-23 14:29:30|998.7|993.7|998.7|993.7|998.7|993.7|998.6|993.6|3
1632407380000|2021-09-23 14:29:40|998.6|993.6|998.6|993.6|998.7|993.7|998.6|993.6|5
1632407390000|2021-09-23 14:29:50|998.3|993.3|998.3|993.3|998.3|993.3|998.2|993.2|3
1632407400000|2021-09-23 14:30:00|998.7|993.7|998.4|993.4|998.7|993.7|998.3|993.3|5
1632407410000|2021-09-23 14:30:10|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|6
1632407420000|2021-09-23 14:30:20|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632407430000|2021-09-23 14:30:30|997.8|992.8|997.9|992.9|997.9|992.9|997.7|992.7|3
1632407440000|2021-09-23 14:30:40|998|993|998|993|998|993|998|993|1
1632407450000|2021-09-23 14:30:50|997.9|992.9|998.7|993.7|998.7|993.7|997.9|992.9|9
1632407460000|2021-09-23 14:31:00|998.8|993.8|999.1|994.1|999.1|994.1|998.7|993.7|4
1632407470000|2021-09-23 14:31:10|999|994|999.1|994.1|999.1|994.1|998.9|993.9|7
1632407480000|2021-09-23 14:31:20|999|994|999.1|994.1|999.1|994.1|999|994|2
1632407490000|2021-09-23 14:31:30|999.2|994.2|999.4|994.4|999.4|994.4|999.2|994.2|3
1632407500000|2021-09-23 14:31:40|999.3|994.3|999.2|994.2|999.5|994.5|999.2|994.2|5
1632407510000|2021-09-23 14:31:50|999.3|994.3|999.1|994.1|999.3|994.3|999.1|994.1|5
1632407520000|2021-09-23 14:32:00|999|994|999.5|994.5|999.6|994.6|998.9|993.9|13
1632407530000|2021-09-23 14:32:10|999.1|994.1|999|994|999.1|994.1|999|994|10
1632407540000|2021-09-23 14:32:20|999.1|994.1|999|994|999.1|994.1|999|994|4
1632407550000|2021-09-23 14:32:30|999.1|994.1|999.1|994.1|999.1|994.1|999|994|11
1632407560000|2021-09-23 14:32:40|999|994|999.1|994.1|999.1|994.1|999|994|8
1632407570000|2021-09-23 14:32:50|999.2|994.2|999.4|994.4|999.4|994.4|999.2|994.2|2
1632407580000|2021-09-23 14:33:00|999.8|994.8|1000.2|995.2|1000.2|995.2|999.7|994.7|8
1632407590000|2021-09-23 14:33:10|1000.1|995.1|1000.2|995.2|1000.3|995.3|1000.1|995.1|4
1632407600000|2021-09-23 14:33:20|1000.1|995.1|1000|995|1000.1|995.1|999.9|994.9|4
1632407610000|2021-09-23 14:33:30|999.9|994.9|999.7|994.7|999.9|994.9|999.6|994.6|3
1632407620000|2021-09-23 14:33:40|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632407630000|2021-09-23 14:33:50|1000.2|995.2|1000|995|1000.2|995.2|1000|995|7
1632407660000|2021-09-23 14:34:20|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|3
1632407670000|2021-09-23 14:34:30|1000.3|995.3|1000.2|995.2|1000.4|995.4|1000.2|995.2|4
1632407690000|2021-09-23 14:34:50|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632407700000|2021-09-23 14:35:00|1000.8|995.8|1000.3|995.3|1000.8|995.8|1000.3|995.3|11
1632407710000|2021-09-23 14:35:10|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|4
1632407720000|2021-09-23 14:35:20|1000.4|995.4|1000.7|995.7|1000.7|995.7|1000.4|995.4|5
1632407730000|2021-09-23 14:35:30|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|19
1632407740000|2021-09-23 14:35:40|1000.9|995.9|1001|996|1001|996|1000.8|995.8|8
1632407750000|2021-09-23 14:35:50|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632407760000|2021-09-23 14:36:00|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632407770000|2021-09-23 14:36:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632407780000|2021-09-23 14:36:20|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|3
1632407790000|2021-09-23 14:36:30|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000|995|6
1632407820000|2021-09-23 14:37:00|999.9|994.9|999.1|994.1|999.9|994.9|999.1|994.1|13
1632407830000|2021-09-23 14:37:10|999.2|994.2|998.3|993.3|999.2|994.2|998.3|993.3|7
1632407840000|2021-09-23 14:37:20|998.2|993.2|998|993|998.2|993.2|998|993|3
1632407870000|2021-09-23 14:37:50|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1632407880000|2021-09-23 14:38:00|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1632407890000|2021-09-23 14:38:10|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632407900000|2021-09-23 14:38:20|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1632407910000|2021-09-23 14:38:30|999.3|994.3|999.3|994.3|999.3|994.3|999|994|6
1632407920000|2021-09-23 14:38:40|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1632407930000|2021-09-23 14:38:50|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632407940000|2021-09-23 14:39:00|999.3|994.3|999.2|994.2|999.5|994.5|999.2|994.2|9
1632407950000|2021-09-23 14:39:10|999.3|994.3|999.3|994.3|999.4|994.4|999.2|994.2|11
1632407960000|2021-09-23 14:39:20|999.2|994.2|999.3|994.3|999.4|994.4|999.2|994.2|6
1632407970000|2021-09-23 14:39:30|999.4|994.4|999.6|994.6|999.6|994.6|999.3|994.3|5
1632407980000|2021-09-23 14:39:40|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1632407990000|2021-09-23 14:39:50|999.3|994.3|998.9|993.9|999.3|994.3|998.7|993.7|5
1632408000000|2021-09-23 14:40:00|999.3|994.3|999.6|994.6|999.6|994.6|999.3|994.3|3
1632408010000|2021-09-23 14:40:10|999.7|994.7|1000.2|995.2|1000.4|995.4|999.7|994.7|10
1632408020000|2021-09-23 14:40:20|1000.4|995.4|1000.2|995.2|1000.4|995.4|1000.2|995.2|7
1632408030000|2021-09-23 14:40:30|1000.3|995.3|999.4|994.4|1000.3|995.3|999.4|994.4|9
1632408040000|2021-09-23 14:40:40|999.5|994.5|999.9|994.9|999.9|994.9|999.5|994.5|5
1632408050000|2021-09-23 14:40:50|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|2
1632408060000|2021-09-23 14:41:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.2|995.2|9
1632408080000|2021-09-23 14:41:20|999.9|994.9|999.7|994.7|1000|995|999.7|994.7|7
1632408090000|2021-09-23 14:41:30|999.6|994.6|999.4|994.4|999.6|994.6|999.4|994.4|4
1632408100000|2021-09-23 14:41:40|999.3|994.3|998.7|993.7|999.3|994.3|998.5|993.5|15
1632408110000|2021-09-23 14:41:50|998.6|993.6|998.2|993.2|998.6|993.6|998.2|993.2|7
1632408120000|2021-09-23 14:42:00|998.3|993.3|998.6|993.6|998.6|993.6|998.2|993.2|5
1632408130000|2021-09-23 14:42:10|998.5|993.5|998.9|993.9|999|994|998.5|993.5|9
1632408140000|2021-09-23 14:42:20|999|994|999.2|994.2|999.2|994.2|999|994|4
1632408170000|2021-09-23 14:42:50|999.5|994.5|999.7|994.7|999.7|994.7|999.4|994.4|5
1632408180000|2021-09-23 14:43:00|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|2
1632408190000|2021-09-23 14:43:10|999.4|994.4|999.2|994.2|999.4|994.4|999.2|994.2|9
1632408200000|2021-09-23 14:43:20|999.1|994.1|999.1|994.1|999.2|994.2|999.1|994.1|3
1632408210000|2021-09-23 14:43:30|999|994|998.7|993.7|999|994|998.7|993.7|5
1632408220000|2021-09-23 14:43:40|998.5|993.5|998.8|993.8|998.9|993.9|998.5|993.5|7
1632408230000|2021-09-23 14:43:50|998.7|993.7|998.6|993.6|998.8|993.8|998.6|993.6|18
1632408240000|2021-09-23 14:44:00|998.5|993.5|998.4|993.4|998.6|993.6|998.4|993.4|4
1632408250000|2021-09-23 14:44:10|998.7|993.7|998.9|993.9|998.9|993.9|998.6|993.6|7
1632408260000|2021-09-23 14:44:20|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|10
1632408270000|2021-09-23 14:44:30|998.8|993.8|998.4|993.4|998.8|993.8|998.4|993.4|15
1632408290000|2021-09-23 14:44:50|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1632408300000|2021-09-23 14:45:00|998.2|993.2|998.9|993.9|999.1|994.1|998.2|993.2|12
1632408310000|2021-09-23 14:45:10|998.8|993.8|999|994|999|994|998.8|993.8|3
1632408320000|2021-09-23 14:45:20|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|5
1632408330000|2021-09-23 14:45:30|998.8|993.8|998.7|993.7|998.9|993.9|998.7|993.7|8
1632408340000|2021-09-23 14:45:40|998.6|993.6|998.6|993.6|998.6|993.6|998.4|993.4|9
1632408350000|2021-09-23 14:45:50|998.7|993.7|999|994|999.1|994.1|998.7|993.7|5
1632408360000|2021-09-23 14:46:00|998.9|993.9|999|994|999.1|994.1|998.8|993.8|8
1632408370000|2021-09-23 14:46:10|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|7
1632408380000|2021-09-23 14:46:20|999|994|999.1|994.1|999.3|994.3|999|994|17
1632408400000|2021-09-23 14:46:40|999|994|999|994|999.1|994.1|998.9|993.9|5
1632408410000|2021-09-23 14:46:50|999.1|994.1|998.9|993.9|999.1|994.1|998.9|993.9|3
1632408420000|2021-09-23 14:47:00|999|994|998.9|993.9|999|994|998.9|993.9|8
1632408430000|2021-09-23 14:47:10|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632408440000|2021-09-23 14:47:20|998.9|993.9|998.8|993.8|998.9|993.9|998.7|993.7|4
1632408450000|2021-09-23 14:47:30|998.9|993.9|999.2|994.2|999.2|994.2|998.8|993.8|10
1632408460000|2021-09-23 14:47:40|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632408470000|2021-09-23 14:47:50|999.4|994.4|999.6|994.6|999.6|994.6|999.4|994.4|3
1632408480000|2021-09-23 14:48:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632408490000|2021-09-23 14:48:10|1000|995|1000.1|995.1|1000.1|995.1|999.9|994.9|6
1632408500000|2021-09-23 14:48:20|1000.2|995.2|1000.6|995.6|1000.7|995.7|1000.2|995.2|10
1632408510000|2021-09-23 14:48:30|1000.5|995.5|1000.9|995.9|1000.9|995.9|1000.5|995.5|6
1632408520000|2021-09-23 14:48:40|1001|996|1001.2|996.2|1001.2|996.2|1001|996|3
1632408530000|2021-09-23 14:48:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632408540000|2021-09-23 14:49:00|1001.5|996.5|1001|996|1001.5|996.5|1000.9|995.9|9
1632408550000|2021-09-23 14:49:10|1000.9|995.9|1001.2|996.2|1001.2|996.2|1000.9|995.9|4
1632408560000|2021-09-23 14:49:20|1001.3|996.3|1001.6|996.6|1001.6|996.6|1001.3|996.3|8
1632408570000|2021-09-23 14:49:30|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|7
1632408580000|2021-09-23 14:49:40|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632408590000|2021-09-23 14:49:50|1001.5|996.5|1001.3|996.3|1001.5|996.5|1001.3|996.3|7
1632408600000|2021-09-23 14:50:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|5
1632408610000|2021-09-23 14:50:10|1001.3|996.3|1001.8|996.8|1001.8|996.8|1001.3|996.3|3
1632408620000|2021-09-23 14:50:20|1001.9|996.9|1002|997|1002.2|997.2|1001.9|996.9|7
1632408630000|2021-09-23 14:50:30|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.9|996.9|10
1632408640000|2021-09-23 14:50:40|1002|997|1001.9|996.9|1002|997|1001.9|996.9|18
1632408650000|2021-09-23 14:50:50|1002|997|1001.2|996.2|1002.1|997.1|1001.2|996.2|9
1632408660000|2021-09-23 14:51:00|1001.3|996.3|1001.6|996.6|1001.6|996.6|1001.2|996.2|7
1632408670000|2021-09-23 14:51:10|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.5|996.5|7
1632408680000|2021-09-23 14:51:20|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1632408690000|2021-09-23 14:51:30|1001.6|996.6|1001.3|996.3|1001.6|996.6|1001.3|996.3|9
1632408700000|2021-09-23 14:51:40|1001.4|996.4|1001|996|1001.4|996.4|1001|996|9
1632408710000|2021-09-23 14:51:50|1000.8|995.8|1001.3|996.3|1001.4|996.4|1000.7|995.7|8
1632408720000|2021-09-23 14:52:00|1001.4|996.4|1001.5|996.5|1001.6|996.6|1001.4|996.4|4
1632408730000|2021-09-23 14:52:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632408740000|2021-09-23 14:52:20|1001.5|996.5|1001.2|996.2|1001.5|996.5|1001.1|996.1|12
1632408750000|2021-09-23 14:52:30|1001.3|996.3|1000.9|995.9|1001.3|996.3|1000.9|995.9|15
1632408760000|2021-09-23 14:52:40|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632408770000|2021-09-23 14:52:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|5
1632408780000|2021-09-23 14:53:00|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.1|996.1|5
1632408790000|2021-09-23 14:53:10|1001.6|996.6|1001.8|996.8|1001.8|996.8|1001.4|996.4|8
1632408800000|2021-09-23 14:53:20|1001.9|996.9|1001.6|996.6|1001.9|996.9|1001.5|996.5|9
1632408810000|2021-09-23 14:53:30|1001.7|996.7|1001.9|996.9|1001.9|996.9|1001.7|996.7|7
1632408820000|2021-09-23 14:53:40|1002|997|1002.2|997.2|1002.2|997.2|1002|997|4
1632408830000|2021-09-23 14:53:50|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632408840000|2021-09-23 14:54:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632408850000|2021-09-23 14:54:10|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.3|997.3|7
1632408860000|2021-09-23 14:54:20|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.3|997.3|7
1632408870000|2021-09-23 14:54:30|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.3|997.3|5
1632408880000|2021-09-23 14:54:40|1002.4|997.4|1002.8|997.8|1002.8|997.8|1002.3|997.3|10
1632408890000|2021-09-23 14:54:50|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632408900000|2021-09-23 14:55:00|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|5
1632408910000|2021-09-23 14:55:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632408920000|2021-09-23 14:55:20|1002.6|997.6|1002.8|997.8|1002.8|997.8|1002.6|997.6|2
1632408930000|2021-09-23 14:55:30|1002.7|997.7|1002.9|997.9|1003.4|998.4|1002.2|997.2|12
1632408940000|2021-09-23 14:55:40|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1632408950000|2021-09-23 14:55:50|1003.2|998.2|1003.9|998.9|1003.9|998.9|1003.2|998.2|11
1632408960000|2021-09-23 14:56:00|1004|999|1004.3|999.3|1005.2|1000.2|1004|999|17
1632408970000|2021-09-23 14:56:10|1004.1|999.1|1004.3|999.3|1004.5|999.5|1004.1|999.1|8
1632408980000|2021-09-23 14:56:20|1004.4|999.4|1004.1|999.1|1004.4|999.4|1003.9|998.9|10
1632408990000|2021-09-23 14:56:30|1004|999|1005|1000|1005|1000|1004|999|17
1632409000000|2021-09-23 14:56:40|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005|1000|3
1632409010000|2021-09-23 14:56:50|1005.6|1000.6|1005.8|1000.8|1005.8|1000.8|1005.5|1000.5|6
1632409020000|2021-09-23 14:57:00|1005.9|1000.9|1005.6|1000.6|1006.1|1001.1|1005.6|1000.6|11
1632409030000|2021-09-23 14:57:10|1005.7|1000.7|1004.7|999.7|1005.8|1000.8|1004.7|999.7|12
1632409040000|2021-09-23 14:57:20|1004.8|999.8|1004.6|999.6|1005.3|1000.3|1004.6|999.6|10
1632409050000|2021-09-23 14:57:30|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|6
1632409060000|2021-09-23 14:57:40|1004.6|999.6|1004.9|999.9|1005|1000|1004.6|999.6|6
1632409070000|2021-09-23 14:57:50|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.7|999.7|8
1632409080000|2021-09-23 14:58:00|1004.7|999.7|1004.3|999.3|1004.7|999.7|1004.3|999.3|11
1632409090000|2021-09-23 14:58:10|1004.4|999.4|1004.7|999.7|1004.7|999.7|1004.3|999.3|11
1632409100000|2021-09-23 14:58:20|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|4
1632409110000|2021-09-23 14:58:30|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.7|999.7|5
1632409120000|2021-09-23 14:58:40|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.6|999.6|3
1632409130000|2021-09-23 14:58:50|1004.6|999.6|1003.9|998.9|1004.6|999.6|1003.8|998.8|5
1632409140000|2021-09-23 14:59:00|1004|999|1004.7|999.7|1004.7|999.7|1004|999|10
1632409150000|2021-09-23 14:59:10|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.5|999.5|9
1632409160000|2021-09-23 14:59:20|1004.9|999.9|1004.7|999.7|1004.9|999.9|1004.6|999.6|4
1632409170000|2021-09-23 14:59:30|1004.6|999.6|1004.6|999.6|1004.7|999.7|1004.6|999.6|11
1632409180000|2021-09-23 14:59:40|1004.7|999.7|1004.7|999.7|1004.8|999.8|1004.6|999.6|7
1632409190000|2021-09-23 14:59:50|1004.6|999.6|1004.5|999.5|1004.7|999.7|1004.5|999.5|4
1632409200000|2021-09-23 15:00:00|1004.6|999.6|1004.4|999.4|1004.6|999.6|1004.4|999.4|3
1632409210000|2021-09-23 15:00:10|1004.2|999.2|1004.1|999.1|1004.3|999.3|1004.1|999.1|6
1632409220000|2021-09-23 15:00:20|1003.9|998.9|1003.7|998.7|1003.9|998.9|1003.7|998.7|5
1632409230000|2021-09-23 15:00:30|1003.6|998.6|1003|998|1003.6|998.6|1002.9|997.9|7
1632409240000|2021-09-23 15:00:40|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632409250000|2021-09-23 15:00:50|1003.7|998.7|1004.1|999.1|1004.1|999.1|1003.7|998.7|4
1632409260000|2021-09-23 15:01:00|1004.3|999.3|1004.7|999.7|1004.7|999.7|1004.3|999.3|5
1632409270000|2021-09-23 15:01:10|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.5|999.5|3
1632409280000|2021-09-23 15:01:20|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632409290000|2021-09-23 15:01:30|1004.4|999.4|1004.5|999.5|1004.6|999.6|1004.4|999.4|3
1632409300000|2021-09-23 15:01:40|1004.7|999.7|1004.9|999.9|1004.9|999.9|1004.6|999.6|9
1632409310000|2021-09-23 15:01:50|1005|1000|1004.9|999.9|1005|1000|1004.8|999.8|6
1632409320000|2021-09-23 15:02:00|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|5
1632409330000|2021-09-23 15:02:10|1005.3|1000.3|1005.1|1000.1|1005.3|1000.3|1005.1|1000.1|3
1632409340000|2021-09-23 15:02:20|1005.2|1000.2|1005|1000|1005.2|1000.2|1005|1000|3
1632409350000|2021-09-23 15:02:30|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005|1000|6
1632409360000|2021-09-23 15:02:40|1005.3|1000.3|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|2
1632409370000|2021-09-23 15:02:50|1005.6|1000.6|1006|1001|1006|1001|1005.4|1000.4|7
1632409380000|2021-09-23 15:03:00|1005.9|1000.9|1005.2|1000.2|1006|1001|1005|1000|20
1632409390000|2021-09-23 15:03:10|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.2|1000.2|9
1632409400000|2021-09-23 15:03:20|1005.4|1000.4|1005.4|1000.4|1005.5|1000.5|1005.4|1000.4|5
1632409410000|2021-09-23 15:03:30|1005.5|1000.5|1005.6|1000.6|1005.6|1000.6|1005.4|1000.4|4
1632409420000|2021-09-23 15:03:40|1005.7|1000.7|1005.3|1000.3|1005.7|1000.7|1005.3|1000.3|3
1632409430000|2021-09-23 15:03:50|1005.2|1000.2|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|2
1632409440000|2021-09-23 15:04:00|1005.2|1000.2|1005.2|1000.2|1005.3|1000.3|1005.2|1000.2|9
1632409450000|2021-09-23 15:04:10|1005.3|1000.3|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|2
1632409460000|2021-09-23 15:04:20|1005.1|1000.1|1004.9|999.9|1005.1|1000.1|1004.8|999.8|3
1632409470000|2021-09-23 15:04:30|1005|1000|1004.8|999.8|1005|1000|1004.8|999.8|5
1632409480000|2021-09-23 15:04:40|1004.9|999.9|1004.8|999.8|1004.9|999.9|1004.8|999.8|10
1632409490000|2021-09-23 15:04:50|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.8|999.8|9
1632409500000|2021-09-23 15:05:00|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.8|999.8|3
1632409510000|2021-09-23 15:05:10|1004.9|999.9|1005|1000|1005|1000|1004.8|999.8|10
1632409520000|2021-09-23 15:05:20|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|6
1632409530000|2021-09-23 15:05:30|1005.2|1000.2|1004.8|999.8|1005.2|1000.2|1004.8|999.8|4
1632409540000|2021-09-23 15:05:40|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005|1000|5
1632409550000|2021-09-23 15:05:50|1005|1000|1005.2|1000.2|1005.2|1000.2|1005|1000|5
1632409560000|2021-09-23 15:06:00|1005.4|1000.4|1005.3|1000.3|1005.4|1000.4|1005.2|1000.2|10
1632409570000|2021-09-23 15:06:10|1005.4|1000.4|1005.1|1000.1|1005.4|1000.4|1005|1000|9
1632409580000|2021-09-23 15:06:20|1005|1000|1004.9|999.9|1005|1000|1004.8|999.8|4
1632409590000|2021-09-23 15:06:30|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.8|999.8|7
1632409600000|2021-09-23 15:06:40|1004.6|999.6|1004.3|999.3|1004.6|999.6|1004.1|999.1|14
1632409610000|2021-09-23 15:06:50|1004.2|999.2|1004.1|999.1|1004.4|999.4|1004.1|999.1|12
1632409620000|2021-09-23 15:07:00|1004.2|999.2|1004.1|999.1|1004.2|999.2|1003.9|998.9|7
1632409630000|2021-09-23 15:07:10|1004|999|1003.6|998.6|1004.1|999.1|1003.6|998.6|14
1632409640000|2021-09-23 15:07:20|1003.3|998.3|1003.2|998.2|1003.4|998.4|1003.2|998.2|4
1632409650000|2021-09-23 15:07:30|1003.1|998.1|1003|998|1003.2|998.2|1002.7|997.7|8
1632409660000|2021-09-23 15:07:40|1003.1|998.1|1003.5|998.5|1003.6|998.6|1003.1|998.1|7
1632409670000|2021-09-23 15:07:50|1003.6|998.6|1003.5|998.5|1003.7|998.7|1003.5|998.5|4
1632409680000|2021-09-23 15:08:00|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.5|998.5|3
1632409690000|2021-09-23 15:08:10|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632409700000|2021-09-23 15:08:20|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.2|998.2|6
1632409710000|2021-09-23 15:08:30|1003.3|998.3|1003|998|1003.3|998.3|1003|998|5
1632409720000|2021-09-23 15:08:40|1002.9|997.9|1003|998|1003.1|998.1|1002.9|997.9|4
1632409730000|2021-09-23 15:08:50|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003|998|6
1632409740000|2021-09-23 15:09:00|1002.8|997.8|1002.4|997.4|1002.8|997.8|1002.4|997.4|5
1632409750000|2021-09-23 15:09:10|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632409760000|2021-09-23 15:09:20|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|2
1632409770000|2021-09-23 15:09:30|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|2
1632409780000|2021-09-23 15:09:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.1|997.1|18
1632409790000|2021-09-23 15:09:50|1002.3|997.3|1002.2|997.2|1002.4|997.4|1002.2|997.2|8
1632409800000|2021-09-23 15:10:00|1002|997|1001.6|996.6|1002|997|1001.6|996.6|6
1632409810000|2021-09-23 15:10:10|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|4
1632409820000|2021-09-23 15:10:20|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.3|996.3|6
1632409830000|2021-09-23 15:10:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632409840000|2021-09-23 15:10:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632409850000|2021-09-23 15:10:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632409860000|2021-09-23 15:11:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632409870000|2021-09-23 15:11:10|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|5
1632409880000|2021-09-23 15:11:20|1001.4|996.4|1001.1|996.1|1001.4|996.4|1001.1|996.1|5
1632409890000|2021-09-23 15:11:30|1001.2|996.2|1001.3|996.3|1001.4|996.4|1001.1|996.1|7
1632409900000|2021-09-23 15:11:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|5
1632409910000|2021-09-23 15:11:50|1001.5|996.5|1001.8|996.8|1001.9|996.9|1001.5|996.5|8
1632409920000|2021-09-23 15:12:00|1001.7|996.7|1002|997|1002|997|1001.6|996.6|12
1632409930000|2021-09-23 15:12:10|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.7|996.7|5
1632409940000|2021-09-23 15:12:20|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632409950000|2021-09-23 15:12:30|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|7
1632409960000|2021-09-23 15:12:40|1001.4|996.4|1001.7|996.7|1001.7|996.7|1001.4|996.4|10
1632409970000|2021-09-23 15:12:50|1001.6|996.6|1001.8|996.8|1001.8|996.8|1001.6|996.6|11
1632409980000|2021-09-23 15:13:00|1001.7|996.7|1002.1|997.1|1002.1|997.1|1001.7|996.7|13
1632409990000|2021-09-23 15:13:10|1002|997|1002|997|1002.1|997.1|1001.9|996.9|15
1632410000000|2021-09-23 15:13:20|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002|997|15
1632410020000|2021-09-23 15:13:40|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1632410040000|2021-09-23 15:14:00|1002.4|997.4|1003|998|1003|998|1002.4|997.4|9
1632410050000|2021-09-23 15:14:10|1002.9|997.9|1003|998|1003|998|1002.9|997.9|4
1632410060000|2021-09-23 15:14:20|1002.9|997.9|1002.6|997.6|1002.9|997.9|1002.6|997.6|3
1632410070000|2021-09-23 15:14:30|1002.5|997.5|1001.9|996.9|1002.5|997.5|1001.7|996.7|8
1632410080000|2021-09-23 15:14:40|1001.8|996.8|1001.4|996.4|1001.8|996.8|1001.4|996.4|5
1632410090000|2021-09-23 15:14:50|1001.3|996.3|1000.9|995.9|1001.4|996.4|1000.9|995.9|12
1632410100000|2021-09-23 15:15:00|1001|996|1001|996|1001.2|996.2|1001|996|5
1632410110000|2021-09-23 15:15:10|1000.9|995.9|1000.9|995.9|1001|996|1000.7|995.7|6
1632410120000|2021-09-23 15:15:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632410130000|2021-09-23 15:15:30|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|11
1632410140000|2021-09-23 15:15:40|1001|996|1001|996|1001|996|1000.9|995.9|3
1632410150000|2021-09-23 15:15:50|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.7|995.7|8
1632410160000|2021-09-23 15:16:00|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.7|995.7|13
1632410170000|2021-09-23 15:16:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632410190000|2021-09-23 15:16:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632410210000|2021-09-23 15:16:50|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.5|995.5|4
1632410220000|2021-09-23 15:17:00|1000.5|995.5|1000.5|995.5|1000.7|995.7|1000.5|995.5|11
1632410230000|2021-09-23 15:17:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|5
1632410240000|2021-09-23 15:17:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632410260000|2021-09-23 15:17:40|1000.6|995.6|1000.5|995.5|1000.7|995.7|1000.5|995.5|4
1632410270000|2021-09-23 15:17:50|1000.6|995.6|1000.5|995.5|1000.7|995.7|1000.5|995.5|14
1632410290000|2021-09-23 15:18:10|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.3|995.3|4
1632410300000|2021-09-23 15:18:20|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.5|995.5|3
1632410310000|2021-09-23 15:18:30|1000.4|995.4|999.7|994.7|1000.4|995.4|999.5|994.5|13
1632410320000|2021-09-23 15:18:40|999.6|994.6|999.2|994.2|999.6|994.6|999.2|994.2|11
1632410330000|2021-09-23 15:18:50|999.1|994.1|998.7|993.7|999.2|994.2|998.7|993.7|5
1632410340000|2021-09-23 15:19:00|998.5|993.5|998.6|993.6|998.7|993.7|998.5|993.5|7
1632410350000|2021-09-23 15:19:10|998.5|993.5|998.1|993.1|998.5|993.5|998.1|993.1|7
1632410360000|2021-09-23 15:19:20|997.9|992.9|998.3|993.3|998.3|993.3|997.9|992.9|7
1632410370000|2021-09-23 15:19:30|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|4
1632410380000|2021-09-23 15:19:40|998|993|998.1|993.1|998.1|993.1|998|993|2
1632410390000|2021-09-23 15:19:50|998|993|997.7|992.7|998.1|993.1|997.7|992.7|5
1632410400000|2021-09-23 15:20:00|997.6|992.6|998|993|998|993|997.6|992.6|8
1632410410000|2021-09-23 15:20:10|997.9|992.9|997.7|992.7|997.9|992.9|997.7|992.7|13
1632410420000|2021-09-23 15:20:20|997.4|992.4|997.6|992.6|997.6|992.6|997.3|992.3|4
1632410430000|2021-09-23 15:20:30|997.5|992.5|997.7|992.7|997.7|992.7|997.4|992.4|16
1632410440000|2021-09-23 15:20:40|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1632410450000|2021-09-23 15:20:50|997.7|992.7|997.8|992.8|997.8|992.8|997.6|992.6|14
1632410460000|2021-09-23 15:21:00|997.9|992.9|997.8|992.8|998|993|997.8|992.8|8
1632410470000|2021-09-23 15:21:10|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|4
1632410480000|2021-09-23 15:21:20|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|4
1632410490000|2021-09-23 15:21:30|997.9|992.9|998.1|993.1|998.1|993.1|997.8|992.8|9
1632410500000|2021-09-23 15:21:40|998.2|993.2|998.9|993.9|999.2|994.2|998.2|993.2|9
1632410510000|2021-09-23 15:21:50|998.8|993.8|998.9|993.9|998.9|993.9|998.7|993.7|7
1632410520000|2021-09-23 15:22:00|998.8|993.8|998.5|993.5|998.8|993.8|998.5|993.5|13
1632410530000|2021-09-23 15:22:10|998.4|993.4|998.1|993.1|998.4|993.4|998.1|993.1|6
1632410540000|2021-09-23 15:22:20|998|993|997.8|992.8|998|993|997.6|992.6|11
1632410550000|2021-09-23 15:22:30|997.9|992.9|998.3|993.3|998.3|993.3|997.7|992.7|9
1632410560000|2021-09-23 15:22:40|998.2|993.2|998.3|993.3|998.4|993.4|998.2|993.2|8
1632410570000|2021-09-23 15:22:50|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|5
1632410580000|2021-09-23 15:23:00|998.4|993.4|998|993|998.4|993.4|998|993|11
1632410590000|2021-09-23 15:23:10|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|4
1632410600000|2021-09-23 15:23:20|998.1|993.1|998|993|998.2|993.2|998|993|18
1632410610000|2021-09-23 15:23:30|998.1|993.1|998.2|993.2|998.2|993.2|998|993|4
1632410620000|2021-09-23 15:23:40|998.1|993.1|998.1|993.1|998.2|993.2|998|993|8
1632410630000|2021-09-23 15:23:50|998.2|993.2|998.9|993.9|998.9|993.9|998.2|993.2|6
1632410640000|2021-09-23 15:24:00|998.8|993.8|998.8|993.8|998.9|993.9|998.7|993.7|6
1632410650000|2021-09-23 15:24:10|998.5|993.5|998.9|993.9|998.9|993.9|998.4|993.4|10
1632410670000|2021-09-23 15:24:30|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|6
1632410680000|2021-09-23 15:24:40|998.8|993.8|999.1|994.1|999.6|994.6|998.8|993.8|13
1632410690000|2021-09-23 15:24:50|999.2|994.2|999.4|994.4|999.4|994.4|999.1|994.1|11
1632410700000|2021-09-23 15:25:00|999.3|994.3|998.8|993.8|999.3|994.3|998.7|993.7|6
1632410710000|2021-09-23 15:25:10|998.7|993.7|999|994|999|994|998.7|993.7|9
1632410720000|2021-09-23 15:25:20|999.1|994.1|999.3|994.3|999.3|994.3|999.1|994.1|9
1632410730000|2021-09-23 15:25:30|999.5|994.5|999.7|994.7|999.7|994.7|999.5|994.5|7
1632410740000|2021-09-23 15:25:40|999.9|994.9|1000|995|1000.1|995.1|999.9|994.9|4
1632410750000|2021-09-23 15:25:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632410760000|2021-09-23 15:26:00|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|4
1632410770000|2021-09-23 15:26:10|999.9|994.9|999.8|994.8|999.9|994.9|999.7|994.7|8
1632410780000|2021-09-23 15:26:20|999.7|994.7|999.9|994.9|999.9|994.9|999.6|994.6|10
1632410790000|2021-09-23 15:26:30|999.8|994.8|1000|995|1000|995|999.8|994.8|17
1632410800000|2021-09-23 15:26:40|999.9|994.9|999.9|994.9|1000.1|995.1|999.8|994.8|12
1632410810000|2021-09-23 15:26:50|1000|995|999.7|994.7|1000|995|999.7|994.7|14
1632410820000|2021-09-23 15:27:00|999.6|994.6|1000.2|995.2|1000.2|995.2|999.6|994.6|7
1632410830000|2021-09-23 15:27:10|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.2|995.2|5
1632410840000|2021-09-23 15:27:20|1000.4|995.4|1000.9|995.9|1000.9|995.9|1000.4|995.4|9
1632410850000|2021-09-23 15:27:30|1000.8|995.8|1000.5|995.5|1000.8|995.8|1000.4|995.4|8
1632410860000|2021-09-23 15:27:40|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.6|995.6|12
1632410870000|2021-09-23 15:27:50|1000.9|995.9|1000.8|995.8|1001.1|996.1|1000.8|995.8|7
1632410880000|2021-09-23 15:28:00|1000.7|995.7|1000.8|995.8|1000.9|995.9|1000.7|995.7|8
1632410890000|2021-09-23 15:28:10|1000.9|995.9|1001.1|996.1|1001.1|996.1|1000.9|995.9|7
1632410900000|2021-09-23 15:28:20|1001.5|996.5|1002.1|997.1|1002.2|997.2|1001.5|996.5|10
1632410910000|2021-09-23 15:28:30|1002|997|1002.3|997.3|1002.3|997.3|1001.9|996.9|8
1632410920000|2021-09-23 15:28:40|1002.6|997.6|1002|997|1002.7|997.7|1002|997|10
1632410930000|2021-09-23 15:28:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632410940000|2021-09-23 15:29:00|1002|997|1002.2|997.2|1002.2|997.2|1002|997|2
1632410950000|2021-09-23 15:29:10|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1632410960000|2021-09-23 15:29:20|1002.4|997.4|1002.6|997.6|1002.7|997.7|1002.4|997.4|3
1632410970000|2021-09-23 15:29:30|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632410980000|2021-09-23 15:29:40|1002.6|997.6|1002.9|997.9|1002.9|997.9|1002.5|997.5|6
1632410990000|2021-09-23 15:29:50|1003|998|1003|998|1003.1|998.1|1003|998|3
1632411000000|2021-09-23 15:30:00|1002.8|997.8|1002.9|997.9|1003.1|998.1|1002.7|997.7|12
1632411010000|2021-09-23 15:30:10|1003|998|1002.8|997.8|1003|998|1002.5|997.5|12
1632411020000|2021-09-23 15:30:20|1002.9|997.9|1002.6|997.6|1002.9|997.9|1002.6|997.6|15
1632411030000|2021-09-23 15:30:30|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.4|997.4|6
1632411040000|2021-09-23 15:30:40|1002.7|997.7|1002.3|997.3|1002.7|997.7|1002.3|997.3|4
1632411050000|2021-09-23 15:30:50|1002.8|997.8|1002.2|997.2|1002.8|997.8|1001.7|996.7|12
1632411060000|2021-09-23 15:31:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.4|997.4|7
1632411070000|2021-09-23 15:31:10|1002.4|997.4|1002.3|997.3|1002.5|997.5|1002.3|997.3|4
1632411080000|2021-09-23 15:31:20|1002.2|997.2|1002.3|997.3|1002.4|997.4|1002.2|997.2|9
1632411090000|2021-09-23 15:31:30|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.4|997.4|3
1632411100000|2021-09-23 15:31:40|1002.3|997.3|1002.5|997.5|1002.6|997.6|1002.2|997.2|10
1632411110000|2021-09-23 15:31:50|1002.9|997.9|1003.1|998.1|1003.2|998.2|1002.9|997.9|14
1632411120000|2021-09-23 15:32:00|1003|998|1002.6|997.6|1003|998|1002.6|997.6|5
1632411130000|2021-09-23 15:32:10|1002.8|997.8|1003|998|1003|998|1002.8|997.8|3
1632411140000|2021-09-23 15:32:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|3
1632411150000|2021-09-23 15:32:30|1002.8|997.8|1002.6|997.6|1002.9|997.9|1002.6|997.6|6
1632411160000|2021-09-23 15:32:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|3
1632411170000|2021-09-23 15:32:50|1002.6|997.6|1003|998|1003|998|1002.6|997.6|5
1632411180000|2021-09-23 15:33:00|1003.2|998.2|1003.4|998.4|1004|999|1003.2|998.2|8
1632411190000|2021-09-23 15:33:10|1003.6|998.6|1003|998|1003.7|998.7|1003|998|8
1632411200000|2021-09-23 15:33:20|1003.1|998.1|1002.9|997.9|1003.3|998.3|1002.9|997.9|5
1632411210000|2021-09-23 15:33:30|1003|998|1003.1|998.1|1003.1|998.1|1003|998|4
1632411220000|2021-09-23 15:33:40|1003.3|998.3|1003.8|998.8|1003.8|998.8|1003|998|8
1632411230000|2021-09-23 15:33:50|1003.9|998.9|1005.1|1000.1|1005.1|1000.1|1003.8|998.8|15
1632411240000|2021-09-23 15:34:00|1005.3|1000.3|1005.4|1000.4|1006.2|1001.2|1005.1|1000.1|16
1632411250000|2021-09-23 15:34:10|1005.3|1000.3|1005.9|1000.9|1005.9|1000.9|1005.2|1000.2|8
1632411260000|2021-09-23 15:34:20|1006|1001|1005.6|1000.6|1006|1001|1005.6|1000.6|7
1632411270000|2021-09-23 15:34:30|1005.7|1000.7|1005.2|1000.2|1005.7|1000.7|1005.2|1000.2|9
1632411280000|2021-09-23 15:34:40|1005.4|1000.4|1005.7|1000.7|1005.7|1000.7|1005.4|1000.4|4
1632411290000|2021-09-23 15:34:50|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|5
1632411300000|2021-09-23 15:35:00|1005.4|1000.4|1004.9|999.9|1005.4|1000.4|1004.9|999.9|6
1632411320000|2021-09-23 15:35:20|1004.8|999.8|1004.9|999.9|1005|1000|1004.8|999.8|10
1632411340000|2021-09-23 15:35:40|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.4|998.4|7
1632411350000|2021-09-23 15:35:50|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1632411360000|2021-09-23 15:36:00|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.8|998.8|6
1632411370000|2021-09-23 15:36:10|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.8|998.8|2
1632411380000|2021-09-23 15:36:20|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.8|998.8|8
1632411390000|2021-09-23 15:36:30|1004|999|1004.3|999.3|1004.3|999.3|1004|999|3
1632411400000|2021-09-23 15:36:40|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|19
1632411410000|2021-09-23 15:36:50|1004.3|999.3|1004.8|999.8|1005|1000|1004.3|999.3|8
1632411420000|2021-09-23 15:37:00|1004.7|999.7|1004.9|999.9|1004.9|999.9|1004.7|999.7|13
1632411430000|2021-09-23 15:37:10|1005|1000|1004.9|999.9|1005|1000|1004.9|999.9|2
1632411440000|2021-09-23 15:37:20|1004.8|999.8|1004.3|999.3|1004.8|999.8|1004.3|999.3|3
1632411450000|2021-09-23 15:37:30|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|10
1632411460000|2021-09-23 15:37:40|1004.6|999.6|1004.6|999.6|1004.9|999.9|1004.6|999.6|11
1632411470000|2021-09-23 15:37:50|1004.5|999.5|1004.6|999.6|1004.6|999.6|1004.5|999.5|4
1632411480000|2021-09-23 15:38:00|1004.8|999.8|1004.8|999.8|1005|1000|1004.8|999.8|5
1632411490000|2021-09-23 15:38:10|1004.9|999.9|1005|1000|1005|1000|1004.8|999.8|8
1632411500000|2021-09-23 15:38:20|1004.9|999.9|1004.9|999.9|1005|1000|1004.9|999.9|5
1632411510000|2021-09-23 15:38:30|1005|1000|1004.7|999.7|1005|1000|1004.6|999.6|6
1632411520000|2021-09-23 15:38:40|1004.8|999.8|1005.4|1000.4|1005.5|1000.5|1004.8|999.8|4
1632411530000|2021-09-23 15:38:50|1005.6|1000.6|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|4
1632411540000|2021-09-23 15:39:00|1005.9|1000.9|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|2
1632411550000|2021-09-23 15:39:10|1005.7|1000.7|1005.2|1000.2|1005.7|1000.7|1005.1|1000.1|7
1632411560000|2021-09-23 15:39:20|1005.1|1000.1|1005|1000|1005.5|1000.5|1005|1000|5
1632411570000|2021-09-23 15:39:30|1004.9|999.9|1005.1|1000.1|1005.2|1000.2|1004.8|999.8|8
1632411580000|2021-09-23 15:39:40|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|6
1632411590000|2021-09-23 15:39:50|1005.2|1000.2|1004.8|999.8|1005.2|1000.2|1004.7|999.7|5
1632411600000|2021-09-23 15:40:00|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.7|999.7|1
1632411610000|2021-09-23 15:40:10|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.4|999.4|3
1632411620000|2021-09-23 15:40:20|1003.4|998.4|1003.6|998.6|1003.7|998.7|1003.4|998.4|9
1632411630000|2021-09-23 15:40:30|1003.5|998.5|1003.4|998.4|1003.5|998.5|1003.4|998.4|2
1632411660000|2021-09-23 15:41:00|1003.5|998.5|1003.7|998.7|1003.7|998.7|1003.5|998.5|3
1632411670000|2021-09-23 15:41:10|1003.6|998.6|1003.5|998.5|1003.7|998.7|1003.4|998.4|5
1632411690000|2021-09-23 15:41:30|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632411710000|2021-09-23 15:41:50|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1632411720000|2021-09-23 15:42:00|1003|998|1003|998|1003|998|1002.9|997.9|9
1632411730000|2021-09-23 15:42:10|1002.9|997.9|1001.7|996.7|1003|998|1001.7|996.7|7
1632411740000|2021-09-23 15:42:20|1001.6|996.6|1001.5|996.5|1002|997|1001.3|996.3|5
1632411750000|2021-09-23 15:42:30|1001.3|996.3|1001.4|996.4|1001.5|996.5|1001.3|996.3|4
1632411760000|2021-09-23 15:42:40|1001.5|996.5|1001.6|996.6|1001.7|996.7|1001.5|996.5|3
1632411770000|2021-09-23 15:42:50|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|3
1632411780000|2021-09-23 15:43:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632411790000|2021-09-23 15:43:10|1001.2|996.2|1001|996|1001.2|996.2|1000.9|995.9|9
1632411800000|2021-09-23 15:43:20|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632411810000|2021-09-23 15:43:30|1000.9|995.9|1000.2|995.2|1000.9|995.9|1000.1|995.1|7
1632411820000|2021-09-23 15:43:40|1000.1|995.1|1000.4|995.4|1000.4|995.4|1000.1|995.1|9
1632411830000|2021-09-23 15:43:50|1000.3|995.3|1000.6|995.6|1000.6|995.6|1000.3|995.3|7
1632411840000|2021-09-23 15:44:00|1000.7|995.7|1001|996|1001|996|1000.7|995.7|5
1632411870000|2021-09-23 15:44:30|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632411880000|2021-09-23 15:44:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|3
1632411890000|2021-09-23 15:44:50|1000.8|995.8|1000.3|995.3|1000.9|995.9|1000.3|995.3|9
1632411900000|2021-09-23 15:45:00|1000.2|995.2|999.9|994.9|1000.3|995.3|999.8|994.8|9
1632411910000|2021-09-23 15:45:10|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632411920000|2021-09-23 15:45:20|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1632411930000|2021-09-23 15:45:30|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|4
1632411940000|2021-09-23 15:45:40|999.3|994.3|999.4|994.4|999.5|994.5|999.3|994.3|10
1632411950000|2021-09-23 15:45:50|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|3
1632411960000|2021-09-23 15:46:00|999.4|994.4|999.2|994.2|999.5|994.5|999.2|994.2|5
1632411970000|2021-09-23 15:46:10|999.1|994.1|1000|995|1000|995|999.1|994.1|7
1632411980000|2021-09-23 15:46:20|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632411990000|2021-09-23 15:46:30|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|6
1632412000000|2021-09-23 15:46:40|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1632412050000|2021-09-23 15:47:30|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1632412060000|2021-09-23 15:47:40|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.3|995.3|9
1632412070000|2021-09-23 15:47:50|1000.4|995.4|1000.7|995.7|1000.7|995.7|1000.3|995.3|6
1632412080000|2021-09-23 15:48:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1632412090000|2021-09-23 15:48:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632412110000|2021-09-23 15:48:30|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632412140000|2021-09-23 15:49:00|1000.8|995.8|1000.9|995.9|1001|996|1000.8|995.8|4
1632412150000|2021-09-23 15:49:10|1001|996|1001|996|1001|996|1001|996|1
1632412160000|2021-09-23 15:49:20|1001.1|996.1|1001.4|996.4|1001.4|996.4|1001|996|5
1632412170000|2021-09-23 15:49:30|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.1|996.1|4
1632412180000|2021-09-23 15:49:40|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632412190000|2021-09-23 15:49:50|1000.9|995.9|1001.3|996.3|1001.3|996.3|1000.9|995.9|4
1632412200000|2021-09-23 15:50:00|1001.4|996.4|1001.9|996.9|1001.9|996.9|1001.4|996.4|9
1632412210000|2021-09-23 15:50:10|1002|997|1001.4|996.4|1002.1|997.1|1001.4|996.4|5
1632412240000|2021-09-23 15:50:40|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632412250000|2021-09-23 15:50:50|1001.6|996.6|1002.1|997.1|1002.1|997.1|1001.6|996.6|3
1632412260000|2021-09-23 15:51:00|1002|997|1002|997|1002.1|997.1|1001.9|996.9|5
1632412270000|2021-09-23 15:51:10|1002.1|997.1|1002|997|1002.1|997.1|1001.9|996.9|10
1632412280000|2021-09-23 15:51:20|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1632412290000|2021-09-23 15:51:30|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|11
1632412300000|2021-09-23 15:51:40|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|6
1632412310000|2021-09-23 15:51:50|1002.2|997.2|1002.1|997.1|1002.3|997.3|1002.1|997.1|8
1632412320000|2021-09-23 15:52:00|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1632412330000|2021-09-23 15:52:10|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|7
1632412340000|2021-09-23 15:52:20|1001.7|996.7|1001.2|996.2|1001.7|996.7|1001.2|996.2|6
1632412350000|2021-09-23 15:52:30|1001.1|996.1|1001|996|1001.2|996.2|1001|996|10
1632412360000|2021-09-23 15:52:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632412380000|2021-09-23 15:53:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1000.8|995.8|7
1632412390000|2021-09-23 15:53:10|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|7
1632412400000|2021-09-23 15:53:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632412410000|2021-09-23 15:53:30|1001|996|1001|996|1001|996|1001|996|1
1632412430000|2021-09-23 15:53:50|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|3
1632412440000|2021-09-23 15:54:00|1001.2|996.2|1001.5|996.5|1001.5|996.5|1001.1|996.1|16
1632412450000|2021-09-23 15:54:10|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.3|996.3|4
1632412460000|2021-09-23 15:54:20|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632412470000|2021-09-23 15:54:30|1001.4|996.4|1001.8|996.8|1001.9|996.9|1001.3|996.3|10
1632412500000|2021-09-23 15:55:00|1001.9|996.9|1002.3|997.3|1002.3|997.3|1001.9|996.9|3
1632412510000|2021-09-23 15:55:10|1002.4|997.4|1002.5|997.5|1002.6|997.6|1002.4|997.4|4
1632412520000|2021-09-23 15:55:20|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|2
1632412530000|2021-09-23 15:55:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632412560000|2021-09-23 15:56:00|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|14
1632412570000|2021-09-23 15:56:10|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|14
1632412580000|2021-09-23 15:56:20|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|4
1632412590000|2021-09-23 15:56:30|1002.1|997.1|1002|997|1002.2|997.2|1002|997|12
1632412600000|2021-09-23 15:56:40|1002.1|997.1|1002|997|1002.1|997.1|1002|997|4
1632412660000|2021-09-23 15:57:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632412680000|2021-09-23 15:58:00|1002|997|1002.1|997.1|1002.1|997.1|1001.9|996.9|6
1632412690000|2021-09-23 15:58:10|1002.2|997.2|1002.6|997.6|1002.6|997.6|1002.2|997.2|5
1632412700000|2021-09-23 15:58:20|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.3|997.3|5
1632412710000|2021-09-23 15:58:30|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1632412720000|2021-09-23 15:58:40|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.1|997.1|8
1632412730000|2021-09-23 15:58:50|1002.1|997.1|1002|997|1002.2|997.2|1002|997|10
1632412740000|2021-09-23 15:59:00|1001.9|996.9|1002.2|997.2|1002.2|997.2|1001.9|996.9|5
1632412750000|2021-09-23 15:59:10|1002.1|997.1|1002.8|997.8|1002.8|997.8|1002.1|997.1|4
1632412760000|2021-09-23 15:59:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|5
1632412770000|2021-09-23 15:59:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632412780000|2021-09-23 15:59:40|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|6
1632412790000|2021-09-23 15:59:50|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|5
1632412800000|2021-09-23 16:00:00|1003|998|1002.9|997.9|1003|998|1002.8|997.8|4
1632412810000|2021-09-23 16:00:10|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002.8|997.8|7
1632412820000|2021-09-23 16:00:20|1002.9|997.9|1002.7|997.7|1002.9|997.9|1002.7|997.7|3
1632412830000|2021-09-23 16:00:30|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1632412850000|2021-09-23 16:00:50|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632412860000|2021-09-23 16:01:00|1002.8|997.8|1002.6|997.6|1002.8|997.8|1002.6|997.6|5
1632412870000|2021-09-23 16:01:10|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|2
1632412880000|2021-09-23 16:01:20|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1632412890000|2021-09-23 16:01:30|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|4
1632412910000|2021-09-23 16:01:50|1003|998|1002.9|997.9|1003|998|1002.9|997.9|6
1632412920000|2021-09-23 16:02:00|1003|998|1002.9|997.9|1003|998|1002.9|997.9|8
1632412930000|2021-09-23 16:02:10|1003|998|1002.9|997.9|1003|998|1002.9|997.9|10
1632412940000|2021-09-23 16:02:20|1002.8|997.8|1002.5|997.5|1002.8|997.8|1002.5|997.5|3
1632412950000|2021-09-23 16:02:30|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1632412960000|2021-09-23 16:02:40|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|3
1632412970000|2021-09-23 16:02:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632412980000|2021-09-23 16:03:00|1002.2|997.2|1002|997|1002.3|997.3|1002|997|8
1632412990000|2021-09-23 16:03:10|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|5
1632413000000|2021-09-23 16:03:20|1002.2|997.2|1002|997|1002.2|997.2|1002|997|3
1632413010000|2021-09-23 16:03:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|9
1632413020000|2021-09-23 16:03:40|1002|997|1002.1|997.1|1002.1|997.1|1002|997|8
1632413030000|2021-09-23 16:03:50|1002|997|1002|997|1002.1|997.1|1002|997|5
1632413040000|2021-09-23 16:04:00|1001.9|996.9|1001.9|996.9|1002.2|997.2|1001.9|996.9|9
1632413050000|2021-09-23 16:04:10|1002|997|1001.8|996.8|1002|997|1001.8|996.8|7
1632413060000|2021-09-23 16:04:20|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|5
1632413070000|2021-09-23 16:04:30|1002|997|1001.9|996.9|1002|997|1001.9|996.9|4
1632413090000|2021-09-23 16:04:50|1001.8|996.8|1001.4|996.4|1001.8|996.8|1001.3|996.3|11
1632413100000|2021-09-23 16:05:00|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|3
1632413110000|2021-09-23 16:05:10|1001.8|996.8|1002|997|1002|997|1001.8|996.8|3
1632413120000|2021-09-23 16:05:20|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|3
1632413140000|2021-09-23 16:05:40|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632413150000|2021-09-23 16:05:50|1001.7|996.7|1002|997|1002|997|1001.7|996.7|12
1632413160000|2021-09-23 16:06:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632413170000|2021-09-23 16:06:10|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1632413180000|2021-09-23 16:06:20|1002.2|997.2|1002.1|997.1|1002.4|997.4|1002|997|6
1632413200000|2021-09-23 16:06:40|1002.2|997.2|1002|997|1002.2|997.2|1002|997|3
1632413220000|2021-09-23 16:07:00|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.9|996.9|2
1632413230000|2021-09-23 16:07:10|1002|997|1001.9|996.9|1002|997|1001.9|996.9|6
1632413240000|2021-09-23 16:07:20|1002|997|1002|997|1002|997|1002|997|1
1632413250000|2021-09-23 16:07:30|1001.9|996.9|1002|997|1002|997|1001.9|996.9|2
1632413270000|2021-09-23 16:07:50|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632413280000|2021-09-23 16:08:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.3|997.3|5
1632413290000|2021-09-23 16:08:10|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.3|997.3|3
1632413300000|2021-09-23 16:08:20|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632413310000|2021-09-23 16:08:30|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632413330000|2021-09-23 16:08:50|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632413340000|2021-09-23 16:09:00|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|6
1632413350000|2021-09-23 16:09:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632413360000|2021-09-23 16:09:20|1002.8|997.8|1003.1|998.1|1003.1|998.1|1002.8|997.8|4
1632413390000|2021-09-23 16:09:50|1003|998|1003|998|1003|998|1002.9|997.9|3
1632413400000|2021-09-23 16:10:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003|998|5
1632413410000|2021-09-23 16:10:10|1002.8|997.8|1003.1|998.1|1003.1|998.1|1002.8|997.8|6
1632413420000|2021-09-23 16:10:20|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.2|998.2|3
1632413430000|2021-09-23 16:10:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632413460000|2021-09-23 16:11:00|1003|998|1002.8|997.8|1003|998|1002.8|997.8|15
1632413470000|2021-09-23 16:11:10|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|3
1632413480000|2021-09-23 16:11:20|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|7
1632413490000|2021-09-23 16:11:30|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|13
1632413500000|2021-09-23 16:11:40|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.6|997.6|14
1632413520000|2021-09-23 16:12:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.6|997.6|3
1632413560000|2021-09-23 16:12:40|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632413570000|2021-09-23 16:12:50|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|4
1632413580000|2021-09-23 16:13:00|1002.4|997.4|1002.2|997.2|1002.4|997.4|1002.2|997.2|5
1632413590000|2021-09-23 16:13:10|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.2|997.2|6
1632413600000|2021-09-23 16:13:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632413610000|2021-09-23 16:13:30|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|8
1632413620000|2021-09-23 16:13:40|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.2|997.2|7
1632413630000|2021-09-23 16:13:50|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002|997|4
1632413640000|2021-09-23 16:14:00|1002.3|997.3|1002.7|997.7|1002.7|997.7|1002.3|997.3|8
1632413650000|2021-09-23 16:14:10|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632413700000|2021-09-23 16:15:00|1002.4|997.4|1002|997|1002.4|997.4|1002|997|6
1632413710000|2021-09-23 16:15:10|1002.1|997.1|1002|997|1002.1|997.1|1002|997|4
1632413760000|2021-09-23 16:16:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.3|997.3|5
1632413770000|2021-09-23 16:16:10|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632413780000|2021-09-23 16:16:20|1002.2|997.2|1001.7|996.7|1002.2|997.2|1001.6|996.6|4
1632413800000|2021-09-23 16:16:40|1002|997|1002|997|1002|997|1002|997|1
1632413820000|2021-09-23 16:17:00|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1632413830000|2021-09-23 16:17:10|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632413850000|2021-09-23 16:17:30|1002|997|1001.9|996.9|1002|997|1001.9|996.9|6
1632413860000|2021-09-23 16:17:40|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1632413870000|2021-09-23 16:17:50|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|4
1632413880000|2021-09-23 16:18:00|1001.7|996.7|1001.5|996.5|1001.7|996.7|1001.5|996.5|4
1632413900000|2021-09-23 16:18:20|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632413910000|2021-09-23 16:18:30|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1632413930000|2021-09-23 16:18:50|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632413940000|2021-09-23 16:19:00|1001.7|996.7|1002.3|997.3|1002.3|997.3|1001.7|996.7|9
1632413950000|2021-09-23 16:19:10|1002.2|997.2|1002|997|1002.3|997.3|1002|997|9
1632413960000|2021-09-23 16:19:20|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1632413970000|2021-09-23 16:19:30|1002|997|1002.1|997.1|1002.1|997.1|1001.9|996.9|11
1632413980000|2021-09-23 16:19:40|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1632413990000|2021-09-23 16:19:50|1002|997|1002|997|1002.1|997.1|1002|997|5
1632414000000|2021-09-23 16:20:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|3
1632414010000|2021-09-23 16:20:10|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1632414030000|2021-09-23 16:20:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632414040000|2021-09-23 16:20:40|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|16
1632414050000|2021-09-23 16:20:50|1001.8|996.8|1001.6|996.6|1001.8|996.8|1001.6|996.6|7
1632414060000|2021-09-23 16:21:00|1001.5|996.5|1001.6|996.6|1001.7|996.7|1001.5|996.5|20
1632414070000|2021-09-23 16:21:10|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632414080000|2021-09-23 16:21:20|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|6
1632414120000|2021-09-23 16:22:00|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632414130000|2021-09-23 16:22:10|1002|997|1001.7|996.7|1002|997|1001.7|996.7|3
1632414140000|2021-09-23 16:22:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632414150000|2021-09-23 16:22:30|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|2
1632414160000|2021-09-23 16:22:40|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|4
1632414190000|2021-09-23 16:23:10|1001.6|996.6|1001.5|996.5|1001.7|996.7|1001.5|996.5|5
1632414200000|2021-09-23 16:23:20|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|6
1632414210000|2021-09-23 16:23:30|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1632414240000|2021-09-23 16:24:00|1002.1|997.1|1002|997|1002.2|997.2|1002|997|4
1632414270000|2021-09-23 16:24:30|1001.9|996.9|1001.8|996.8|1002|997|1001.8|996.8|6
1632414280000|2021-09-23 16:24:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|5
1632414290000|2021-09-23 16:24:50|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1632414300000|2021-09-23 16:25:00|1001.5|996.5|1001.7|996.7|1001.8|996.8|1001.5|996.5|5
1632414310000|2021-09-23 16:25:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632414340000|2021-09-23 16:25:40|1001.5|996.5|1001.1|996.1|1001.5|996.5|1000.9|995.9|6
1632414350000|2021-09-23 16:25:50|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.2|996.2|5
1632414360000|2021-09-23 16:26:00|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|3
1632414370000|2021-09-23 16:26:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632414380000|2021-09-23 16:26:20|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|10
1632414390000|2021-09-23 16:26:30|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.4|996.4|4
1632414410000|2021-09-23 16:26:50|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632414420000|2021-09-23 16:27:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632414440000|2021-09-23 16:27:20|1001.8|996.8|1001.6|996.6|1001.8|996.8|1001.6|996.6|2
1632414450000|2021-09-23 16:27:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632414460000|2021-09-23 16:27:40|1001.6|996.6|1001.3|996.3|1001.7|996.7|1001.2|996.2|10
1632414470000|2021-09-23 16:27:50|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632414480000|2021-09-23 16:28:00|1001.4|996.4|1001.8|996.8|1001.8|996.8|1001.4|996.4|9
1632414520000|2021-09-23 16:28:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632414530000|2021-09-23 16:28:50|1002|997|1002|997|1002|997|1001.9|996.9|9
1632414540000|2021-09-23 16:29:00|1001.9|996.9|1002.3|997.3|1002.4|997.4|1001.7|996.7|10
1632414550000|2021-09-23 16:29:10|1002.2|997.2|1002.4|997.4|1002.5|997.5|1002.2|997.2|14
1632414560000|2021-09-23 16:29:20|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|6
1632414570000|2021-09-23 16:29:30|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.4|997.4|3
1632414580000|2021-09-23 16:29:40|1002.4|997.4|1002.7|997.7|1002.7|997.7|1002.4|997.4|3
1632414590000|2021-09-23 16:29:50|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|2
1632414600000|2021-09-23 16:30:00|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.4|997.4|4
1632414610000|2021-09-23 16:30:10|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|8
1632414620000|2021-09-23 16:30:20|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|4
1632414640000|2021-09-23 16:30:40|1002.8|997.8|1003.5|998.5|1003.5|998.5|1002.8|997.8|4
1632414650000|2021-09-23 16:30:50|1003.6|998.6|1003.8|998.8|1003.9|998.9|1003.5|998.5|7
1632414660000|2021-09-23 16:31:00|1004|999|1003.9|998.9|1004.1|999.1|1003.9|998.9|5
1632414670000|2021-09-23 16:31:10|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632414680000|2021-09-23 16:31:20|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1632414700000|2021-09-23 16:31:40|1004|999|1004|999|1004|999|1004|999|1
1632414730000|2021-09-23 16:32:10|1004.3|999.3|1004.4|999.4|1004.5|999.5|1004.3|999.3|4
1632414740000|2021-09-23 16:32:20|1004.7|999.7|1004.3|999.3|1004.7|999.7|1004.3|999.3|2
1632414750000|2021-09-23 16:32:30|1004.5|999.5|1004.7|999.7|1004.7|999.7|1004.5|999.5|2
1632414760000|2021-09-23 16:32:40|1004.8|999.8|1004.6|999.6|1004.8|999.8|1004.6|999.6|2
1632414770000|2021-09-23 16:32:50|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|2
1632414780000|2021-09-23 16:33:00|1004.7|999.7|1004.4|999.4|1004.7|999.7|1004.4|999.4|6
1632414790000|2021-09-23 16:33:10|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.4|999.4|7
1632414800000|2021-09-23 16:33:20|1004.4|999.4|1004.6|999.6|1004.7|999.7|1004.4|999.4|10
1632414810000|2021-09-23 16:33:30|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|2
1632414820000|2021-09-23 16:33:40|1004.9|999.9|1004.9|999.9|1005|1000|1004.9|999.9|3
1632414830000|2021-09-23 16:33:50|1005|1000|1005|1000|1005|1000|1005|1000|1
1632414840000|2021-09-23 16:34:00|1004.8|999.8|1005.1|1000.1|1005.3|1000.3|1004.8|999.8|17
1632414850000|2021-09-23 16:34:10|1005|1000|1005.1|1000.1|1005.1|1000.1|1005|1000|8
1632414870000|2021-09-23 16:34:30|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|2
1632414880000|2021-09-23 16:34:40|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|4
1632414890000|2021-09-23 16:34:50|1005|1000|1004.9|999.9|1005|1000|1004.9|999.9|2
1632414900000|2021-09-23 16:35:00|1005|1000|1005.1|1000.1|1005.1|1000.1|1005|1000|2
1632414910000|2021-09-23 16:35:10|1005|1000|1005|1000|1005|1000|1005|1000|1
1632414920000|2021-09-23 16:35:20|1004.9|999.9|1005|1000|1005|1000|1004.9|999.9|4
1632414930000|2021-09-23 16:35:30|1004.9|999.9|1004.9|999.9|1005|1000|1004.9|999.9|3
1632414940000|2021-09-23 16:35:40|1005|1000|1004.9|999.9|1005|1000|1004.9|999.9|4
1632414950000|2021-09-23 16:35:50|1005|1000|1005|1000|1005.1|1000.1|1005|1000|3
1632414970000|2021-09-23 16:36:10|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632414990000|2021-09-23 16:36:30|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.8|999.8|4
1632415010000|2021-09-23 16:36:50|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.8|999.8|3
1632415020000|2021-09-23 16:37:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|4
1632415030000|2021-09-23 16:37:10|1004.7|999.7|1004.3|999.3|1004.7|999.7|1004.3|999.3|6
1632415040000|2021-09-23 16:37:20|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1632415070000|2021-09-23 16:37:50|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632415080000|2021-09-23 16:38:00|1004|999|1004|999|1004|999|1004|999|1
1632415090000|2021-09-23 16:38:10|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004.3|999.3|2
1632415110000|2021-09-23 16:38:30|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|7
1632415120000|2021-09-23 16:38:40|1004.3|999.3|1004.3|999.3|1004.4|999.4|1004.3|999.3|7
1632415130000|2021-09-23 16:38:50|1004.4|999.4|1004.2|999.2|1004.4|999.4|1004.2|999.2|3
1632415140000|2021-09-23 16:39:00|1004.4|999.4|1004.4|999.4|1004.5|999.5|1004.3|999.3|6
1632415150000|2021-09-23 16:39:10|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|4
1632415160000|2021-09-23 16:39:20|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1632415170000|2021-09-23 16:39:30|1004.5|999.5|1004.6|999.6|1004.6|999.6|1004.5|999.5|2
1632415180000|2021-09-23 16:39:40|1004.7|999.7|1004.9|999.9|1005|1000|1004.7|999.7|8
1632415190000|2021-09-23 16:39:50|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.8|999.8|8
1632415200000|2021-09-23 16:40:00|1005|1000|1004.6|999.6|1005|1000|1004.1|999.1|6
1632415210000|2021-09-23 16:40:10|1004.5|999.5|1004|999|1004.5|999.5|1004|999|5
1632415230000|2021-09-23 16:40:30|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004|999|7
1632415240000|2021-09-23 16:40:40|1004|999|1004.2|999.2|1004.3|999.3|1004|999|8
1632415250000|2021-09-23 16:40:50|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1632415260000|2021-09-23 16:41:00|1004.2|999.2|1003.8|998.8|1004.2|999.2|1003.8|998.8|3
1632415270000|2021-09-23 16:41:10|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1632415280000|2021-09-23 16:41:20|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.7|998.7|2
1632415290000|2021-09-23 16:41:30|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.7|998.7|3
1632415300000|2021-09-23 16:41:40|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632415310000|2021-09-23 16:41:50|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1632415320000|2021-09-23 16:42:00|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|2
1632415330000|2021-09-23 16:42:10|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|2
1632415370000|2021-09-23 16:42:50|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.2|998.2|6
1632415400000|2021-09-23 16:43:20|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632415420000|2021-09-23 16:43:40|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.3|998.3|5
1632415440000|2021-09-23 16:44:00|1003.2|998.2|1003.5|998.5|1003.5|998.5|1003.2|998.2|6
1632415490000|2021-09-23 16:44:50|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1632415500000|2021-09-23 16:45:00|1003.5|998.5|1002.5|997.5|1003.5|998.5|1002.5|997.5|4
1632415510000|2021-09-23 16:45:10|1002.3|997.3|1002.3|997.3|1002.5|997.5|1002.3|997.3|6
1632415530000|2021-09-23 16:45:30|1002.2|997.2|1001.9|996.9|1002.2|997.2|1001.8|996.8|4
1632415550000|2021-09-23 16:45:50|1002|997|1002.3|997.3|1002.3|997.3|1002|997|5
1632415560000|2021-09-23 16:46:00|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002|997|10
1632415570000|2021-09-23 16:46:10|1002.2|997.2|1002|997|1002.2|997.2|1002|997|9
1632415580000|2021-09-23 16:46:20|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1632415590000|2021-09-23 16:46:30|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.7|996.7|5
1632415600000|2021-09-23 16:46:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632415610000|2021-09-23 16:46:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632415620000|2021-09-23 16:47:00|1001.9|996.9|1002|997|1002.1|997.1|1001.9|996.9|4
1632415680000|2021-09-23 16:48:00|1001.7|996.7|1001.2|996.2|1001.7|996.7|1001.2|996.2|7
1632415690000|2021-09-23 16:48:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632415700000|2021-09-23 16:48:20|1001.2|996.2|1000.7|995.7|1001.2|996.2|1000.5|995.5|5
1632415710000|2021-09-23 16:48:30|1000.8|995.8|1000.4|995.4|1000.8|995.8|1000.4|995.4|5
1632415720000|2021-09-23 16:48:40|1000.5|995.5|1000.9|995.9|1000.9|995.9|1000.4|995.4|10
1632415730000|2021-09-23 16:48:50|1001|996|1000.9|995.9|1001.3|996.3|1000.9|995.9|9
1632415740000|2021-09-23 16:49:00|1001|996|1000.9|995.9|1001|996|1000.9|995.9|4
1632415750000|2021-09-23 16:49:10|1001|996|1001|996|1001|996|1000.9|995.9|3
1632415760000|2021-09-23 16:49:20|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|7
1632415770000|2021-09-23 16:49:30|1001|996|1001.1|996.1|1001.1|996.1|1000.9|995.9|4
1632415780000|2021-09-23 16:49:40|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.2|996.2|3
1632415790000|2021-09-23 16:49:50|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|6
1632415800000|2021-09-23 16:50:00|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|3
1632415810000|2021-09-23 16:50:10|1001.4|996.4|1001.2|996.2|1001.5|996.5|1001.2|996.2|7
1632415820000|2021-09-23 16:50:20|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|12
1632415830000|2021-09-23 16:50:30|1001.3|996.3|1001|996|1001.3|996.3|1001|996|6
1632415850000|2021-09-23 16:50:50|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|8
1632415860000|2021-09-23 16:51:00|1001.1|996.1|1001.1|996.1|1001.1|996.1|1000.9|995.9|7
1632415870000|2021-09-23 16:51:10|1001|996|1001|996|1001|996|1001|996|1
1632415880000|2021-09-23 16:51:20|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632415900000|2021-09-23 16:51:40|1000.9|995.9|1000.6|995.6|1000.9|995.9|1000.6|995.6|3
1632415910000|2021-09-23 16:51:50|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.4|995.4|4
1632415920000|2021-09-23 16:52:00|1000.4|995.4|1000.2|995.2|1000.5|995.5|1000|995|8
1632415930000|2021-09-23 16:52:10|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|3
1632415940000|2021-09-23 16:52:20|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632415950000|2021-09-23 16:52:30|999.8|994.8|999.9|994.9|999.9|994.9|999.7|994.7|4
1632415960000|2021-09-23 16:52:40|999.8|994.8|999.5|994.5|999.8|994.8|999.5|994.5|6
1632415980000|2021-09-23 16:53:00|999.4|994.4|999.5|994.5|999.7|994.7|999.3|994.3|8
1632415990000|2021-09-23 16:53:10|999.6|994.6|999.8|994.8|999.8|994.8|999.6|994.6|3
1632416000000|2021-09-23 16:53:20|999.4|994.4|999.6|994.6|999.6|994.6|999.4|994.4|3
1632416010000|2021-09-23 16:53:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632416020000|2021-09-23 16:53:40|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|4
1632416030000|2021-09-23 16:53:50|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|6
1632416040000|2021-09-23 16:54:00|999|994|999.4|994.4|999.4|994.4|999|994|11
1632416050000|2021-09-23 16:54:10|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632416060000|2021-09-23 16:54:20|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632416070000|2021-09-23 16:54:30|999.3|994.3|999|994|999.3|994.3|999|994|4
1632416080000|2021-09-23 16:54:40|999.1|994.1|998.9|993.9|999.1|994.1|998.9|993.9|3
1632416090000|2021-09-23 16:54:50|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632416100000|2021-09-23 16:55:00|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632416110000|2021-09-23 16:55:10|999|994|999|994|999|994|999|994|1
1632416160000|2021-09-23 16:56:00|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632416200000|2021-09-23 16:56:40|999|994|998.6|993.6|999|994|998.6|993.6|4
1632416210000|2021-09-23 16:56:50|998.7|993.7|999.2|994.2|999.2|994.2|998.7|993.7|5
1632416240000|2021-09-23 16:57:20|999.1|994.1|999|994|999.1|994.1|999|994|2
1632416280000|2021-09-23 16:58:00|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632416290000|2021-09-23 16:58:10|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632416300000|2021-09-23 16:58:20|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1632416310000|2021-09-23 16:58:30|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|2
1632416320000|2021-09-23 16:58:40|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632416330000|2021-09-23 16:58:50|998.6|993.6|998.8|993.8|998.8|993.8|998.6|993.6|2
1632416340000|2021-09-23 16:59:00|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632416350000|2021-09-23 16:59:10|999|994|999|994|999|994|999|994|1
1632416370000|2021-09-23 16:59:30|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1632416380000|2021-09-23 16:59:40|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|4
1632416390000|2021-09-23 16:59:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632416400000|2021-09-23 17:00:00|999.4|994.4|999.4|994.4|999.4|994.4|999.2|994.2|4
1632416410000|2021-09-23 17:00:10|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632416420000|2021-09-23 17:00:20|999.1|994.1|998.9|993.9|999.1|994.1|998.9|993.9|3
1632416440000|2021-09-23 17:00:40|999|994|999|994|999|994|999|994|1
1632416450000|2021-09-23 17:00:50|998.9|993.9|999.4|994.4|999.4|994.4|998.9|993.9|3
1632416460000|2021-09-23 17:01:00|999.6|994.6|999.7|994.7|1000.1|995.1|999.6|994.6|6
1632416470000|2021-09-23 17:01:10|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|5
1632416500000|2021-09-23 17:01:40|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1632416510000|2021-09-23 17:01:50|999.4|994.4|999.5|994.5|999.5|994.5|999.2|994.2|4
1632416520000|2021-09-23 17:02:00|999.6|994.6|999.9|994.9|999.9|994.9|999.6|994.6|4
1632416530000|2021-09-23 17:02:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632416540000|2021-09-23 17:02:20|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.4|995.4|9
1632416550000|2021-09-23 17:02:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632416560000|2021-09-23 17:02:40|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|10
1632416570000|2021-09-23 17:02:50|1000.5|995.5|1000.6|995.6|1000.7|995.7|1000.5|995.5|4
1632416580000|2021-09-23 17:03:00|1001.1|996.1|1001.9|996.9|1002.4|997.4|1001.1|996.1|17
1632416590000|2021-09-23 17:03:10|1001.7|996.7|1001.7|996.7|1002.1|997.1|1001.5|996.5|12
1632416600000|2021-09-23 17:03:20|1001.8|996.8|1001.9|996.9|1002.1|997.1|1001.6|996.6|12
1632416610000|2021-09-23 17:03:30|1002|997|1002.1|997.1|1002.2|997.2|1002|997|10
1632416620000|2021-09-23 17:03:40|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.3|997.3|4
1632416630000|2021-09-23 17:03:50|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002|997|8
1632416640000|2021-09-23 17:04:00|1003.1|998.1|1002.9|997.9|1003.2|998.2|1002.8|997.8|15
1632416650000|2021-09-23 17:04:10|1003|998|1003.1|998.1|1003.1|998.1|1002.8|997.8|7
1632416660000|2021-09-23 17:04:20|1003|998|1003.2|998.2|1003.3|998.3|1003|998|8
1632416670000|2021-09-23 17:04:30|1003.6|998.6|1002.8|997.8|1003.6|998.6|1002.7|997.7|12
1632416680000|2021-09-23 17:04:40|1002.6|997.6|1002.5|997.5|1002.9|997.9|1002.5|997.5|12
1632416690000|2021-09-23 17:04:50|1002.3|997.3|1002.2|997.2|1002.4|997.4|1002.1|997.1|8
1632416700000|2021-09-23 17:05:00|1002.3|997.3|1001.6|996.6|1002.3|997.3|1001.4|996.4|8
1632416710000|2021-09-23 17:05:10|1001.1|996.1|1001.3|996.3|1001.3|996.3|1001.1|996.1|2
1632416720000|2021-09-23 17:05:20|1001.6|996.6|1001.9|996.9|1002|997|1001.6|996.6|4
1632416730000|2021-09-23 17:05:30|1002|997|1002|997|1002|997|1001.9|996.9|7
1632416740000|2021-09-23 17:05:40|1002.1|997.1|1002|997|1002.1|997.1|1002|997|14
1632416750000|2021-09-23 17:05:50|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.1|997.1|6
1632416760000|2021-09-23 17:06:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.4|997.4|7
1632416770000|2021-09-23 17:06:10|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|4
1632416800000|2021-09-23 17:06:40|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|10
1632416810000|2021-09-23 17:06:50|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.4|997.4|12
1632416820000|2021-09-23 17:07:00|1002.3|997.3|1002.6|997.6|1002.6|997.6|1002.3|997.3|6
1632416840000|2021-09-23 17:07:20|1002.1|997.1|1002.3|997.3|1002.4|997.4|1002.1|997.1|3
1632416850000|2021-09-23 17:07:30|1002.2|997.2|1002.4|997.4|1002.4|997.4|1002.2|997.2|5
1632416860000|2021-09-23 17:07:40|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1632416880000|2021-09-23 17:08:00|1002.5|997.5|1003.4|998.4|1003.7|998.7|1002.5|997.5|6
1632416890000|2021-09-23 17:08:10|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1632416910000|2021-09-23 17:08:30|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|10
1632416920000|2021-09-23 17:08:40|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632416930000|2021-09-23 17:08:50|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632416940000|2021-09-23 17:09:00|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.1|998.1|3
1632416950000|2021-09-23 17:09:10|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632416960000|2021-09-23 17:09:20|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632416980000|2021-09-23 17:09:40|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632417010000|2021-09-23 17:10:10|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632417020000|2021-09-23 17:10:20|1003|998|1002.9|997.9|1003.1|998.1|1002.9|997.9|4
1632417030000|2021-09-23 17:10:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632417040000|2021-09-23 17:10:40|1002.9|997.9|1002.2|997.2|1002.9|997.9|1002.2|997.2|4
1632417070000|2021-09-23 17:11:10|1002.1|997.1|1002|997|1002.1|997.1|1002|997|4
1632417080000|2021-09-23 17:11:20|1002.1|997.1|1002|997|1002.1|997.1|1002|997|4
1632417090000|2021-09-23 17:11:30|1002.1|997.1|1002.3|997.3|1002.3|997.3|1002.1|997.1|2
1632417100000|2021-09-23 17:11:40|1002.4|997.4|1002.2|997.2|1002.4|997.4|1002.2|997.2|5
1632417130000|2021-09-23 17:12:10|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|3
1632417140000|2021-09-23 17:12:20|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1632417180000|2021-09-23 17:13:00|1002|997|1002|997|1002|997|1001.9|996.9|5
1632417200000|2021-09-23 17:13:20|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632417210000|2021-09-23 17:13:30|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632417230000|2021-09-23 17:13:50|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632417240000|2021-09-23 17:14:00|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|2
1632417250000|2021-09-23 17:14:10|1002.4|997.4|1002.5|997.5|1002.6|997.6|1002.4|997.4|6
1632417260000|2021-09-23 17:14:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632417270000|2021-09-23 17:14:30|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.3|997.3|9
1632417280000|2021-09-23 17:14:40|1002.4|997.4|1002.2|997.2|1002.4|997.4|1002.2|997.2|3
1632417290000|2021-09-23 17:14:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632417300000|2021-09-23 17:15:00|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632417310000|2021-09-23 17:15:10|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|2
1632417320000|2021-09-23 17:15:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632417330000|2021-09-23 17:15:30|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.4|997.4|4
1632417340000|2021-09-23 17:15:40|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.3|997.3|5
1632417350000|2021-09-23 17:15:50|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.4|997.4|3
1632417360000|2021-09-23 17:16:00|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1632417370000|2021-09-23 17:16:10|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|4
1632417390000|2021-09-23 17:16:30|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.2|997.2|4
1632417400000|2021-09-23 17:16:40|1002.2|997.2|1001.9|996.9|1002.3|997.3|1001.9|996.9|4
1632417410000|2021-09-23 17:16:50|1002|997|1002|997|1002.2|997.2|1002|997|7
1632417420000|2021-09-23 17:17:00|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1632417440000|2021-09-23 17:17:20|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.2|997.2|4
1632417450000|2021-09-23 17:17:30|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632417460000|2021-09-23 17:17:40|1002.3|997.3|1002|997|1002.3|997.3|1002|997|5
1632417470000|2021-09-23 17:17:50|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1632417480000|2021-09-23 17:18:00|1002.1|997.1|1002|997|1002.2|997.2|1002|997|6
1632417490000|2021-09-23 17:18:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|13
1632417500000|2021-09-23 17:18:20|1002.1|997.1|1002|997|1002.2|997.2|1002|997|4
1632417510000|2021-09-23 17:18:30|1001.8|996.8|1002|997|1002|997|1001.8|996.8|2
1632417520000|2021-09-23 17:18:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|7
1632417530000|2021-09-23 17:18:50|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|7
1632417540000|2021-09-23 17:19:00|1002.3|997.3|1002|997|1002.3|997.3|1002|997|4
1632417550000|2021-09-23 17:19:10|1001.8|996.8|1002|997|1002|997|1001.8|996.8|3
1632417560000|2021-09-23 17:19:20|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|3
1632417570000|2021-09-23 17:19:30|1002.1|997.1|1001.4|996.4|1002.1|997.1|1001.4|996.4|2
1632417590000|2021-09-23 17:19:50|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|4
1632417600000|2021-09-23 17:20:00|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|3
1632417610000|2021-09-23 17:20:10|1001.9|996.9|1001.5|996.5|1001.9|996.9|1001.5|996.5|5
1632417620000|2021-09-23 17:20:20|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.4|996.4|2
1632417630000|2021-09-23 17:20:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632417640000|2021-09-23 17:20:40|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|4
1632417650000|2021-09-23 17:20:50|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632417660000|2021-09-23 17:21:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632417690000|2021-09-23 17:21:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632417700000|2021-09-23 17:21:40|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632417710000|2021-09-23 17:21:50|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|6
1632417720000|2021-09-23 17:22:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.4|996.4|7
1632417730000|2021-09-23 17:22:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632417740000|2021-09-23 17:22:20|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632417750000|2021-09-23 17:22:30|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1632417770000|2021-09-23 17:22:50|1002|997|1002|997|1002|997|1001.9|996.9|5
1632417780000|2021-09-23 17:23:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632417790000|2021-09-23 17:23:10|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632417800000|2021-09-23 17:23:20|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|3
1632417820000|2021-09-23 17:23:40|1002|997|1002|997|1002|997|1002|997|1
1632417830000|2021-09-23 17:23:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632417840000|2021-09-23 17:24:00|1002|997|1002.1|997.1|1002.1|997.1|1002|997|4
1632417850000|2021-09-23 17:24:10|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1632417860000|2021-09-23 17:24:20|1002|997|1002|997|1002|997|1002|997|1
1632417900000|2021-09-23 17:25:00|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1632417910000|2021-09-23 17:25:10|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632417940000|2021-09-23 17:25:40|1002|997|1002.6|997.6|1002.7|997.7|1002|997|4
1632417960000|2021-09-23 17:26:00|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632418000000|2021-09-23 17:26:40|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|4
1632418010000|2021-09-23 17:26:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632418020000|2021-09-23 17:27:00|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.4|997.4|6
1632418040000|2021-09-23 17:27:20|1002.7|997.7|1002.3|997.3|1002.7|997.7|1002.3|997.3|6
1632418080000|2021-09-23 17:28:00|1002|997|1002.1|997.1|1002.1|997.1|1002|997|4
1632418090000|2021-09-23 17:28:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632418110000|2021-09-23 17:28:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632418120000|2021-09-23 17:28:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.3|997.3|9
1632418130000|2021-09-23 17:28:50|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|4
1632418140000|2021-09-23 17:29:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|8
1632418150000|2021-09-23 17:29:10|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1632418160000|2021-09-23 17:29:20|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.3|997.3|9
1632418170000|2021-09-23 17:29:30|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.3|997.3|11
1632418180000|2021-09-23 17:29:40|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.4|997.4|9
1632418210000|2021-09-23 17:30:10|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|4
1632418220000|2021-09-23 17:30:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632418260000|2021-09-23 17:31:00|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632418280000|2021-09-23 17:31:20|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|6
1632418290000|2021-09-23 17:31:30|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1632418320000|2021-09-23 17:32:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1632418340000|2021-09-23 17:32:20|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|4
1632418360000|2021-09-23 17:32:40|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|8
1632418430000|2021-09-23 17:33:50|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.4|997.4|3
1632418440000|2021-09-23 17:34:00|1002.4|997.4|1002.6|997.6|1002.6|997.6|1002.4|997.4|3
1632418450000|2021-09-23 17:34:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|5
1632418480000|2021-09-23 17:34:40|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632418490000|2021-09-23 17:34:50|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1632418590000|2021-09-23 17:36:30|1003|998|1003|998|1003|998|1003|998|1
1632418600000|2021-09-23 17:36:40|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632418700000|2021-09-23 17:38:20|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632418710000|2021-09-23 17:38:30|1002.6|997.6|1002.9|997.9|1002.9|997.9|1002.6|997.6|2
1632418740000|2021-09-23 17:39:00|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632418750000|2021-09-23 17:39:10|1003.1|998.1|1003.4|998.4|1003.4|998.4|1003.1|998.1|3
1632418760000|2021-09-23 17:39:20|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|2
1632418790000|2021-09-23 17:39:50|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1632418800000|2021-09-23 17:40:00|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|4
1632418810000|2021-09-23 17:40:10|1003|998|1003|998|1003|998|1003|998|1
1632418860000|2021-09-23 17:41:00|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|5
1632418920000|2021-09-23 17:42:00|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1632418930000|2021-09-23 17:42:10|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632418940000|2021-09-23 17:42:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632418950000|2021-09-23 17:42:30|1002.5|997.5|1002.8|997.8|1002.9|997.9|1002.5|997.5|3
1632419000000|2021-09-23 17:43:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|3
1632419010000|2021-09-23 17:43:30|1002.8|997.8|1003.3|998.3|1003.3|998.3|1002.8|997.8|7
1632419020000|2021-09-23 17:43:40|1003.4|998.4|1003.6|998.6|1003.6|998.6|1003.4|998.4|2
1632419030000|2021-09-23 17:43:50|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632419040000|2021-09-23 17:44:00|1003.4|998.4|1003.6|998.6|1003.6|998.6|1003.4|998.4|5
1632419050000|2021-09-23 17:44:10|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632419090000|2021-09-23 17:44:50|1003.7|998.7|1003.8|998.8|1003.8|998.8|1003.7|998.7|2
1632419100000|2021-09-23 17:45:00|1003.7|998.7|1003.8|998.8|1003.8|998.8|1003.7|998.7|4
1632419110000|2021-09-23 17:45:10|1003.7|998.7|1003.8|998.8|1003.8|998.8|1003.7|998.7|2
1632419150000|2021-09-23 17:45:50|1003.7|998.7|1003.7|998.7|1003.8|998.8|1003.7|998.7|5
1632419220000|2021-09-23 17:47:00|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|2
1632419230000|2021-09-23 17:47:10|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.4|998.4|7
1632419290000|2021-09-23 17:48:10|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003.4|998.4|3
1632419350000|2021-09-23 17:49:10|1003.5|998.5|1003.4|998.4|1003.5|998.5|1003.4|998.4|2
1632419360000|2021-09-23 17:49:20|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1632419410000|2021-09-23 17:50:10|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.4|998.4|6
1632419440000|2021-09-23 17:50:40|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632419450000|2021-09-23 17:50:50|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.4|998.4|8
1632419460000|2021-09-23 17:51:00|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.6|998.6|3
1632419470000|2021-09-23 17:51:10|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.6|998.6|7
1632419480000|2021-09-23 17:51:20|1003.7|998.7|1003.7|998.7|1003.8|998.8|1003.6|998.6|13
1632419490000|2021-09-23 17:51:30|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.7|998.7|3
1632419500000|2021-09-23 17:51:40|1003.7|998.7|1003.7|998.7|1003.8|998.8|1003.7|998.7|7
1632419510000|2021-09-23 17:51:50|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.7|998.7|14
1632419520000|2021-09-23 17:52:00|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632419530000|2021-09-23 17:52:10|1004|999|1004.2|999.2|1004.2|999.2|1004|999|3
1632419540000|2021-09-23 17:52:20|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1632419550000|2021-09-23 17:52:30|1004.2|999.2|1004.8|999.8|1004.8|999.8|1004.2|999.2|2
1632419600000|2021-09-23 17:53:20|1004.9|999.9|1004.8|999.8|1004.9|999.9|1004.8|999.8|4
1632419610000|2021-09-23 17:53:30|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632419620000|2021-09-23 17:53:40|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.8|999.8|6
1632419630000|2021-09-23 17:53:50|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1632419640000|2021-09-23 17:54:00|1005.1|1000.1|1005.3|1000.3|1005.3|1000.3|1005.1|1000.1|6
1632419650000|2021-09-23 17:54:10|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|3
1632419660000|2021-09-23 17:54:20|1005.5|1000.5|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|2
1632419670000|2021-09-23 17:54:30|1005.7|1000.7|1005.2|1000.2|1005.7|1000.7|1005.1|1000.1|3
1632419700000|2021-09-23 17:55:00|1005.1|1000.1|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|3
1632419710000|2021-09-23 17:55:10|1005|1000|1005|1000|1005.1|1000.1|1005|1000|5
1632419720000|2021-09-23 17:55:20|1004.8|999.8|1005.5|1000.5|1005.5|1000.5|1004.8|999.8|2
1632419740000|2021-09-23 17:55:40|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1
1632419750000|2021-09-23 17:55:50|1005.6|1000.6|1005.6|1000.6|1005.7|1000.7|1005.6|1000.6|7
1632419760000|2021-09-23 17:56:00|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1632419780000|2021-09-23 17:56:20|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|3
1632419790000|2021-09-23 17:56:30|1005.6|1000.6|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|2
1632419800000|2021-09-23 17:56:40|1005.7|1000.7|1005.3|1000.3|1005.9|1000.9|1005.3|1000.3|10
1632419810000|2021-09-23 17:56:50|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1005.3|1000.3|8
1632419820000|2021-09-23 17:57:00|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1005.2|1000.2|2
1632419830000|2021-09-23 17:57:10|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1632419840000|2021-09-23 17:57:20|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1632419860000|2021-09-23 17:57:40|1005.3|1000.3|1005.2|1000.2|1005.3|1000.3|1005.2|1000.2|4
1632419870000|2021-09-23 17:57:50|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1632419880000|2021-09-23 17:58:00|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|13
1632419930000|2021-09-23 17:58:50|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|5
1632419940000|2021-09-23 17:59:00|1005.7|1000.7|1005.9|1000.9|1005.9|1000.9|1005.7|1000.7|3
1632419950000|2021-09-23 17:59:10|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005.6|1000.6|2
1632419970000|2021-09-23 17:59:30|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|3
1632419980000|2021-09-23 17:59:40|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|2
1632419990000|2021-09-23 17:59:50|1005.4|1000.4|1005.4|1000.4|1005.5|1000.5|1005.4|1000.4|3
1632420000000|2021-09-23 18:00:00|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1632420010000|2021-09-23 18:00:10|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1632420020000|2021-09-23 18:00:20|1005.1|1000.1|1005|1000|1005.2|1000.2|1005|1000|4
1632420050000|2021-09-23 18:00:50|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632420060000|2021-09-23 18:01:00|1005|1000|1005|1000|1005|1000|1004.9|999.9|7
1632420100000|2021-09-23 18:01:40|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1632420130000|2021-09-23 18:02:10|1005|1000|1005|1000|1005.1|1000.1|1005|1000|13
1632420160000|2021-09-23 18:02:40|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1632420170000|2021-09-23 18:02:50|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|6
1632420180000|2021-09-23 18:03:00|1004.6|999.6|1004.7|999.7|1004.7|999.7|1004.6|999.6|2
1632420190000|2021-09-23 18:03:10|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|2
1632420220000|2021-09-23 18:03:40|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1632420230000|2021-09-23 18:03:50|1003.7|998.7|1003.9|998.9|1003.9|998.9|1003.7|998.7|2
1632420240000|2021-09-23 18:04:00|1004.2|999.2|1004.4|999.4|1004.4|999.4|1004.2|999.2|2
1632420250000|2021-09-23 18:04:10|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1632420290000|2021-09-23 18:04:50|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1632420320000|2021-09-23 18:05:20|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632420330000|2021-09-23 18:05:30|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.8|998.8|2
1632420350000|2021-09-23 18:05:50|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.8|998.8|2
1632420370000|2021-09-23 18:06:10|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.8|998.8|2
1632420390000|2021-09-23 18:06:30|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.8|998.8|9
1632420410000|2021-09-23 18:06:50|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1632420420000|2021-09-23 18:07:00|1003.6|998.6|1003.9|998.9|1003.9|998.9|1003.6|998.6|5
1632420430000|2021-09-23 18:07:10|1003.7|998.7|1003.4|998.4|1003.7|998.7|1003.3|998.3|5
1632420440000|2021-09-23 18:07:20|1003.2|998.2|1003|998|1003.2|998.2|1003|998|3
1632420450000|2021-09-23 18:07:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632420490000|2021-09-23 18:08:10|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|9
1632420510000|2021-09-23 18:08:30|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632420520000|2021-09-23 18:08:40|1002|997|1002.1|997.1|1002.2|997.2|1002|997|14
1632420530000|2021-09-23 18:08:50|1002|997|1002.2|997.2|1002.2|997.2|1002|997|3
1632420540000|2021-09-23 18:09:00|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1632420550000|2021-09-23 18:09:10|1002.7|997.7|1002.4|997.4|1002.7|997.7|1002.4|997.4|6
1632420560000|2021-09-23 18:09:20|1002.3|997.3|1002.1|997.1|1002.3|997.3|1002.1|997.1|2
1632420570000|2021-09-23 18:09:30|1002|997|1001.9|996.9|1002.2|997.2|1001.8|996.8|7
1632420580000|2021-09-23 18:09:40|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|5
1632420590000|2021-09-23 18:09:50|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1632420600000|2021-09-23 18:10:00|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1632420610000|2021-09-23 18:10:10|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|4
1632420620000|2021-09-23 18:10:20|1001.6|996.6|1001.2|996.2|1001.8|996.8|1001.2|996.2|9
1632420630000|2021-09-23 18:10:30|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632420640000|2021-09-23 18:10:40|1001.5|996.5|1001.2|996.2|1001.5|996.5|1001.2|996.2|4
1632420650000|2021-09-23 18:10:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632420700000|2021-09-23 18:11:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|3
1632420710000|2021-09-23 18:11:50|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632420720000|2021-09-23 18:12:00|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632420730000|2021-09-23 18:12:10|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632420740000|2021-09-23 18:12:20|1001|996|1001.5|996.5|1001.5|996.5|1001|996|2
1632420750000|2021-09-23 18:12:30|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632420760000|2021-09-23 18:12:40|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632420770000|2021-09-23 18:12:50|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|7
1632420780000|2021-09-23 18:13:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.5|996.5|7
1632420790000|2021-09-23 18:13:10|1001.8|996.8|1001.6|996.6|1001.8|996.8|1001.6|996.6|3
1632420800000|2021-09-23 18:13:20|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632420830000|2021-09-23 18:13:50|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632420850000|2021-09-23 18:14:10|1001.7|996.7|1001.9|996.9|1002|997|1001.7|996.7|5
1632420870000|2021-09-23 18:14:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632420900000|2021-09-23 18:15:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632420940000|2021-09-23 18:15:40|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|10
1632420950000|2021-09-23 18:15:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|15
1632420960000|2021-09-23 18:16:00|1001.7|996.7|1001.6|996.6|1001.8|996.8|1001.5|996.5|18
1632420970000|2021-09-23 18:16:10|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.4|996.4|15
1632420990000|2021-09-23 18:16:30|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.2|996.2|5
1632421000000|2021-09-23 18:16:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632421010000|2021-09-23 18:16:50|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632421020000|2021-09-23 18:17:00|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|4
1632421030000|2021-09-23 18:17:10|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|5
1632421040000|2021-09-23 18:17:20|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.4|996.4|3
1632421050000|2021-09-23 18:17:30|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632421060000|2021-09-23 18:17:40|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632421070000|2021-09-23 18:17:50|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632421080000|2021-09-23 18:18:00|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|3
1632421090000|2021-09-23 18:18:10|1001|996|1001.1|996.1|1001.1|996.1|1001|996|6
1632421120000|2021-09-23 18:18:40|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632421130000|2021-09-23 18:18:50|1001|996|1001.1|996.1|1001.2|996.2|1001|996|4
1632421140000|2021-09-23 18:19:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632421150000|2021-09-23 18:19:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632421160000|2021-09-23 18:19:20|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632421180000|2021-09-23 18:19:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|17
1632421210000|2021-09-23 18:20:10|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|10
1632421220000|2021-09-23 18:20:20|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|13
1632421230000|2021-09-23 18:20:30|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|4
1632421240000|2021-09-23 18:20:40|1001.6|996.6|1001.8|996.8|1001.8|996.8|1001.6|996.6|3
1632421260000|2021-09-23 18:21:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632421270000|2021-09-23 18:21:10|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632421290000|2021-09-23 18:21:30|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|3
1632421300000|2021-09-23 18:21:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632421320000|2021-09-23 18:22:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632421350000|2021-09-23 18:22:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632421360000|2021-09-23 18:22:40|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|11
1632421370000|2021-09-23 18:22:50|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|6
1632421380000|2021-09-23 18:23:00|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|10
1632421390000|2021-09-23 18:23:10|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.6|996.6|8
1632421410000|2021-09-23 18:23:30|1001.7|996.7|1001.8|996.8|1001.9|996.9|1001.7|996.7|10
1632421420000|2021-09-23 18:23:40|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|8
1632421430000|2021-09-23 18:23:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632421440000|2021-09-23 18:24:00|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.6|996.6|6
1632421450000|2021-09-23 18:24:10|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|4
1632421460000|2021-09-23 18:24:20|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|5
1632421470000|2021-09-23 18:24:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|5
1632421480000|2021-09-23 18:24:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632421490000|2021-09-23 18:24:50|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632421500000|2021-09-23 18:25:00|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1632421560000|2021-09-23 18:26:00|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|3
1632421570000|2021-09-23 18:26:10|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|3
1632421590000|2021-09-23 18:26:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632421600000|2021-09-23 18:26:40|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|3
1632421610000|2021-09-23 18:26:50|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|5
1632421620000|2021-09-23 18:27:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|5
1632421650000|2021-09-23 18:27:30|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632421730000|2021-09-23 18:28:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632421740000|2021-09-23 18:29:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632421750000|2021-09-23 18:29:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632421800000|2021-09-23 18:30:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632421820000|2021-09-23 18:30:20|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|4
1632421830000|2021-09-23 18:30:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632421840000|2021-09-23 18:30:40|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|11
1632421850000|2021-09-23 18:30:50|1001.5|996.5|1001.9|996.9|1001.9|996.9|1001.5|996.5|14
1632421860000|2021-09-23 18:31:00|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632421870000|2021-09-23 18:31:10|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|5
1632421880000|2021-09-23 18:31:20|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1632421890000|2021-09-23 18:31:30|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|7
1632421900000|2021-09-23 18:31:40|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|3
1632421910000|2021-09-23 18:31:50|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|4
1632421920000|2021-09-23 18:32:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.5|996.5|3
1632421930000|2021-09-23 18:32:10|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|3
1632421940000|2021-09-23 18:32:20|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|5
1632421950000|2021-09-23 18:32:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|7
1632421960000|2021-09-23 18:32:40|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|5
1632421970000|2021-09-23 18:32:50|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632421980000|2021-09-23 18:33:00|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.4|996.4|6
1632421990000|2021-09-23 18:33:10|1001.2|996.2|1001.1|996.1|1001.3|996.3|1001.1|996.1|6
1632422000000|2021-09-23 18:33:20|1001|996|1001.1|996.1|1001.1|996.1|1001|996|12
1632422010000|2021-09-23 18:33:30|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632422020000|2021-09-23 18:33:40|1001|996|1000.8|995.8|1001|996|1000.8|995.8|3
1632422030000|2021-09-23 18:33:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632422080000|2021-09-23 18:34:40|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632422090000|2021-09-23 18:34:50|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|6
1632422100000|2021-09-23 18:35:00|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|5
1632422130000|2021-09-23 18:35:30|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632422220000|2021-09-23 18:37:00|1001.1|996.1|1000.9|995.9|1001.1|996.1|1000.9|995.9|3
1632422230000|2021-09-23 18:37:10|1001|996|1001|996|1001|996|1001|996|1
1632422240000|2021-09-23 18:37:20|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|3
1632422260000|2021-09-23 18:37:40|1001|996|1000.9|995.9|1001|996|1000.8|995.8|8
1632422270000|2021-09-23 18:37:50|1000.8|995.8|1001|996|1001|996|1000.8|995.8|2
1632422280000|2021-09-23 18:38:00|1000.9|995.9|1000.9|995.9|1001|996|1000.8|995.8|5
1632422290000|2021-09-23 18:38:10|1001|996|1001.2|996.2|1001.2|996.2|1001|996|2
1632422330000|2021-09-23 18:38:50|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632422340000|2021-09-23 18:39:00|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632422350000|2021-09-23 18:39:10|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|4
1632422360000|2021-09-23 18:39:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|11
1632422370000|2021-09-23 18:39:30|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632422380000|2021-09-23 18:39:40|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|8
1632422400000|2021-09-23 18:40:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632422410000|2021-09-23 18:40:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632422420000|2021-09-23 18:40:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632422430000|2021-09-23 18:40:30|1001|996|1000.9|995.9|1001|996|1000.9|995.9|8
1632422440000|2021-09-23 18:40:40|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|3
1632422450000|2021-09-23 18:40:50|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|4
1632422460000|2021-09-23 18:41:00|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632422470000|2021-09-23 18:41:10|1000.7|995.7|1000.5|995.5|1000.8|995.8|1000.5|995.5|8
1632422480000|2021-09-23 18:41:20|1000.6|995.6|1000.4|995.4|1000.6|995.6|1000.4|995.4|7
1632422490000|2021-09-23 18:41:30|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632422500000|2021-09-23 18:41:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632422510000|2021-09-23 18:41:50|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.4|995.4|3
1632422520000|2021-09-23 18:42:00|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|4
1632422540000|2021-09-23 18:42:20|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632422560000|2021-09-23 18:42:40|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1632422570000|2021-09-23 18:42:50|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632422580000|2021-09-23 18:43:00|1000.7|995.7|1000.8|995.8|1000.9|995.9|1000.7|995.7|6
1632422590000|2021-09-23 18:43:10|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|6
1632422620000|2021-09-23 18:43:40|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|4
1632422630000|2021-09-23 18:43:50|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1632422640000|2021-09-23 18:44:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632422660000|2021-09-23 18:44:20|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632422680000|2021-09-23 18:44:40|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.6|995.6|5
1632422690000|2021-09-23 18:44:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632422700000|2021-09-23 18:45:00|1000.6|995.6|1000.5|995.5|1000.7|995.7|1000.5|995.5|10
1632422710000|2021-09-23 18:45:10|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1632422720000|2021-09-23 18:45:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632422730000|2021-09-23 18:45:30|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.3|995.3|5
1632422740000|2021-09-23 18:45:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|7
1632422760000|2021-09-23 18:46:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.4|995.4|7
1632422770000|2021-09-23 18:46:10|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.4|995.4|5
1632422790000|2021-09-23 18:46:30|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632422800000|2021-09-23 18:46:40|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632422810000|2021-09-23 18:46:50|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1632422820000|2021-09-23 18:47:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632422830000|2021-09-23 18:47:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632422850000|2021-09-23 18:47:30|1000.5|995.5|1000.7|995.7|1000.7|995.7|1000.4|995.4|4
1632422870000|2021-09-23 18:47:50|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|4
1632422880000|2021-09-23 18:48:00|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|4
1632422890000|2021-09-23 18:48:10|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|6
1632422900000|2021-09-23 18:48:20|1000.4|995.4|1000.3|995.3|1000.5|995.5|1000.2|995.2|5
1632422910000|2021-09-23 18:48:30|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632422920000|2021-09-23 18:48:40|1000.5|995.5|1000.4|995.4|1000.6|995.6|1000.4|995.4|4
1632422940000|2021-09-23 18:49:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632422950000|2021-09-23 18:49:10|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.4|995.4|9
1632422980000|2021-09-23 18:49:40|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1632422990000|2021-09-23 18:49:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|3
1632423000000|2021-09-23 18:50:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1632423030000|2021-09-23 18:50:30|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632423060000|2021-09-23 18:51:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|4
1632423080000|2021-09-23 18:51:20|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|3
1632423100000|2021-09-23 18:51:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632423120000|2021-09-23 18:52:00|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|4
1632423170000|2021-09-23 18:52:50|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632423180000|2021-09-23 18:53:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632423190000|2021-09-23 18:53:10|1000.7|995.7|1000.5|995.5|1000.7|995.7|1000.5|995.5|3
1632423200000|2021-09-23 18:53:20|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632423210000|2021-09-23 18:53:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632423230000|2021-09-23 18:53:50|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|10
1632423240000|2021-09-23 18:54:00|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|12
1632423270000|2021-09-23 18:54:30|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|8
1632423300000|2021-09-23 18:55:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632423310000|2021-09-23 18:55:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|3
1632423330000|2021-09-23 18:55:30|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632423360000|2021-09-23 18:56:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632423370000|2021-09-23 18:56:10|1000.7|995.7|1000.8|995.8|1000.9|995.9|1000.7|995.7|3
1632423380000|2021-09-23 18:56:20|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632423420000|2021-09-23 18:57:00|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632423430000|2021-09-23 18:57:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|3
1632423440000|2021-09-23 18:57:20|1001|996|1001|996|1001|996|1001|996|1
1632423460000|2021-09-23 18:57:40|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632423480000|2021-09-23 18:58:00|1001|996|1001|996|1001|996|1001|996|1
1632423520000|2021-09-23 18:58:40|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632423530000|2021-09-23 18:58:50|1001|996|1001|996|1001|996|1001|996|1
1632423540000|2021-09-23 18:59:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632423550000|2021-09-23 18:59:10|1001|996|1001.1|996.1|1001.2|996.2|1001|996|5
1632423560000|2021-09-23 18:59:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|5
1632423570000|2021-09-23 18:59:30|1001.1|996.1|1000.9|995.9|1001.1|996.1|1000.9|995.9|3
1632423600000|2021-09-23 19:00:00|1001|996|1001|996|1001|996|1001|996|1
1632423610000|2021-09-23 19:00:10|1001.1|996.1|1001|996|1001.1|996.1|1001|996|4
1632423620000|2021-09-23 19:00:20|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632423670000|2021-09-23 19:01:10|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|3
1632423700000|2021-09-23 19:01:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632423710000|2021-09-23 19:01:50|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632423720000|2021-09-23 19:02:00|1000.7|995.7|1000.6|995.6|1000.8|995.8|1000.6|995.6|8
1632423730000|2021-09-23 19:02:10|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|10
1632423740000|2021-09-23 19:02:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632423750000|2021-09-23 19:02:30|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632423770000|2021-09-23 19:02:50|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|5
1632423780000|2021-09-23 19:03:00|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632423790000|2021-09-23 19:03:10|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632423800000|2021-09-23 19:03:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632423810000|2021-09-23 19:03:30|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632423820000|2021-09-23 19:03:40|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.5|995.5|3
1632423830000|2021-09-23 19:03:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632423840000|2021-09-23 19:04:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632423850000|2021-09-23 19:04:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632423860000|2021-09-23 19:04:20|1000.3|995.3|1000.6|995.6|1000.6|995.6|1000.3|995.3|4
1632423870000|2021-09-23 19:04:30|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1632423900000|2021-09-23 19:05:00|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|7
1632423910000|2021-09-23 19:05:10|1001|996|1000.8|995.8|1001|996|1000.8|995.8|3
1632423920000|2021-09-23 19:05:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632423930000|2021-09-23 19:05:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632423960000|2021-09-23 19:06:00|1000.7|995.7|1000.5|995.5|1000.8|995.8|1000.5|995.5|4
1632424040000|2021-09-23 19:07:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632424060000|2021-09-23 19:07:40|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632424070000|2021-09-23 19:07:50|1000.7|995.7|1000.5|995.5|1000.7|995.7|1000.5|995.5|5
1632424090000|2021-09-23 19:08:10|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1632424100000|2021-09-23 19:08:20|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|4
1632424120000|2021-09-23 19:08:40|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1632424130000|2021-09-23 19:08:50|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1632424140000|2021-09-23 19:09:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.4|995.4|7
1632424170000|2021-09-23 19:09:30|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632424200000|2021-09-23 19:10:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632424220000|2021-09-23 19:10:20|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1632424230000|2021-09-23 19:10:30|1000.2|995.2|1000.2|995.2|1000.3|995.3|1000.2|995.2|3
1632424240000|2021-09-23 19:10:40|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632424250000|2021-09-23 19:10:50|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|10
1632424260000|2021-09-23 19:11:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632424270000|2021-09-23 19:11:10|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632424290000|2021-09-23 19:11:30|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632424300000|2021-09-23 19:11:40|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|8
1632424310000|2021-09-23 19:11:50|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632424320000|2021-09-23 19:12:00|1000|995|1000.2|995.2|1000.2|995.2|1000|995|3
1632424340000|2021-09-23 19:12:20|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|5
1632424360000|2021-09-23 19:12:40|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|6
1632424380000|2021-09-23 19:13:00|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|4
1632424390000|2021-09-23 19:13:10|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|10
1632424420000|2021-09-23 19:13:40|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632424430000|2021-09-23 19:13:50|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|8
1632424440000|2021-09-23 19:14:00|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1632424450000|2021-09-23 19:14:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632424470000|2021-09-23 19:14:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632424480000|2021-09-23 19:14:40|1000.4|995.4|1000.1|995.1|1000.4|995.4|1000.1|995.1|3
1632424560000|2021-09-23 19:16:00|1000|995|1000.3|995.3|1000.3|995.3|1000|995|4
1632424570000|2021-09-23 19:16:10|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|4
1632424600000|2021-09-23 19:16:40|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1632424630000|2021-09-23 19:17:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632424640000|2021-09-23 19:17:20|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632424660000|2021-09-23 19:17:40|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.3|995.3|5
1632424670000|2021-09-23 19:17:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632424680000|2021-09-23 19:18:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632424690000|2021-09-23 19:18:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632424730000|2021-09-23 19:18:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632424740000|2021-09-23 19:19:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.5|995.5|5
1632424750000|2021-09-23 19:19:10|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1632424760000|2021-09-23 19:19:20|1000.6|995.6|1000.3|995.3|1000.6|995.6|1000.3|995.3|3
1632424780000|2021-09-23 19:19:40|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632424800000|2021-09-23 19:20:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632424810000|2021-09-23 19:20:10|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|4
1632424830000|2021-09-23 19:20:30|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632424860000|2021-09-23 19:21:00|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.3|995.3|3
1632424910000|2021-09-23 19:21:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632424930000|2021-09-23 19:22:10|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632424960000|2021-09-23 19:22:40|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|2
1632424970000|2021-09-23 19:22:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632424980000|2021-09-23 19:23:00|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632424990000|2021-09-23 19:23:10|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|6
1632425000000|2021-09-23 19:23:20|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|4
1632425010000|2021-09-23 19:23:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632425020000|2021-09-23 19:23:40|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632425030000|2021-09-23 19:23:50|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632425050000|2021-09-23 19:24:10|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632425060000|2021-09-23 19:24:20|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|4
1632425070000|2021-09-23 19:24:30|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|11
1632425080000|2021-09-23 19:24:40|1000.2|995.2|1000|995|1000.2|995.2|1000|995|7
1632425090000|2021-09-23 19:24:50|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632425100000|2021-09-23 19:25:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632425110000|2021-09-23 19:25:10|1000.1|995.1|999.9|994.9|1000.1|995.1|999.8|994.8|4
1632425130000|2021-09-23 19:25:30|1000|995|1000|995|1000|995|999.9|994.9|5
1632425160000|2021-09-23 19:26:00|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632425210000|2021-09-23 19:26:50|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632425230000|2021-09-23 19:27:10|999.9|994.9|1000|995|1000|995|999.8|994.8|4
1632425250000|2021-09-23 19:27:30|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|5
1632425260000|2021-09-23 19:27:40|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632425270000|2021-09-23 19:27:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632425290000|2021-09-23 19:28:10|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|4
1632425300000|2021-09-23 19:28:20|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|13
1632425310000|2021-09-23 19:28:30|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632425340000|2021-09-23 19:29:00|1000|995|1000|995|1000|995|1000|995|1
1632425350000|2021-09-23 19:29:10|999.9|994.9|999.9|994.9|1000|995|999.8|994.8|5
1632425360000|2021-09-23 19:29:20|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|7
1632425370000|2021-09-23 19:29:30|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632425380000|2021-09-23 19:29:40|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|8
1632425390000|2021-09-23 19:29:50|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|6
1632425400000|2021-09-23 19:30:00|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|3
1632425410000|2021-09-23 19:30:10|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1632425420000|2021-09-23 19:30:20|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|11
1632425460000|2021-09-23 19:31:00|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|2
1632425470000|2021-09-23 19:31:10|999.6|994.6|999.4|994.4|999.6|994.6|999.4|994.4|5
1632425490000|2021-09-23 19:31:30|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1632425500000|2021-09-23 19:31:40|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|4
1632425510000|2021-09-23 19:31:50|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|5
1632425520000|2021-09-23 19:32:00|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632425530000|2021-09-23 19:32:10|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|4
1632425550000|2021-09-23 19:32:30|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|5
1632425560000|2021-09-23 19:32:40|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632425580000|2021-09-23 19:33:00|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632425620000|2021-09-23 19:33:40|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|4
1632425640000|2021-09-23 19:34:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632425650000|2021-09-23 19:34:10|999.4|994.4|999.3|994.3|999.5|994.5|999.3|994.3|6
1632425660000|2021-09-23 19:34:20|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|6
1632425720000|2021-09-23 19:35:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632425730000|2021-09-23 19:35:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632425740000|2021-09-23 19:35:40|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1632425750000|2021-09-23 19:35:50|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1632425810000|2021-09-23 19:36:50|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1632425840000|2021-09-23 19:37:20|999|994|999|994|999|994|999|994|1
1632425930000|2021-09-23 19:38:50|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632425940000|2021-09-23 19:39:00|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1632425960000|2021-09-23 19:39:20|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632426000000|2021-09-23 19:40:00|999.1|994.1|999|994|999.1|994.1|999|994|2
1632426010000|2021-09-23 19:40:10|998.9|993.9|998.9|993.9|999|994|998.9|993.9|3
1632426050000|2021-09-23 19:40:50|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|2
1632426100000|2021-09-23 19:41:40|999|994|999.1|994.1|999.1|994.1|999|994|4
1632426110000|2021-09-23 19:41:50|999|994|999|994|999|994|999|994|1
1632426120000|2021-09-23 19:42:00|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632426160000|2021-09-23 19:42:40|999.2|994.2|999|994|999.2|994.2|999|994|2
1632426170000|2021-09-23 19:42:50|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|2
1632426180000|2021-09-23 19:43:00|998.9|993.9|998.8|993.8|998.9|993.9|998.7|993.7|8
1632426190000|2021-09-23 19:43:10|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|2
1632426200000|2021-09-23 19:43:20|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|2
1632426210000|2021-09-23 19:43:30|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|6
1632426220000|2021-09-23 19:43:40|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632426230000|2021-09-23 19:43:50|999|994|998.9|993.9|999|994|998.9|993.9|2
1632426270000|2021-09-23 19:44:30|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632426280000|2021-09-23 19:44:40|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|10
1632426300000|2021-09-23 19:45:00|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|6
1632426340000|2021-09-23 19:45:40|998.5|993.5|998.3|993.3|998.5|993.5|998.2|993.2|8
1632426350000|2021-09-23 19:45:50|998.2|993.2|998.2|993.2|998.3|993.3|998.2|993.2|7
1632426360000|2021-09-23 19:46:00|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|10
1632426370000|2021-09-23 19:46:10|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|2
1632426380000|2021-09-23 19:46:20|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1632426420000|2021-09-23 19:47:00|998|993|998.2|993.2|998.2|993.2|998|993|3
1632426430000|2021-09-23 19:47:10|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|8
1632426450000|2021-09-23 19:47:30|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1632426480000|2021-09-23 19:48:00|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|6
1632426500000|2021-09-23 19:48:20|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|14
1632426510000|2021-09-23 19:48:30|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632426520000|2021-09-23 19:48:40|998|993|998.1|993.1|998.1|993.1|998|993|2
1632426530000|2021-09-23 19:48:50|998|993|998|993|998.1|993.1|998|993|3
1632426560000|2021-09-23 19:49:20|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632426600000|2021-09-23 19:50:00|997.8|992.8|997.9|992.9|997.9|992.9|997.7|992.7|4
1632426610000|2021-09-23 19:50:10|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1632426620000|2021-09-23 19:50:20|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|8
1632426630000|2021-09-23 19:50:30|997.9|992.9|997.8|992.8|997.9|992.9|997.7|992.7|18
1632426640000|2021-09-23 19:50:40|997.9|992.9|997.9|992.9|997.9|992.9|997.8|992.8|3
1632426650000|2021-09-23 19:50:50|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|2
1632426660000|2021-09-23 19:51:00|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|3
1632426670000|2021-09-23 19:51:10|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1632426680000|2021-09-23 19:51:20|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1632426700000|2021-09-23 19:51:40|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632426730000|2021-09-23 19:52:10|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1632426740000|2021-09-23 19:52:20|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632426750000|2021-09-23 19:52:30|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|2
1632426760000|2021-09-23 19:52:40|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632426780000|2021-09-23 19:53:00|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|4
1632426790000|2021-09-23 19:53:10|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|2
1632426800000|2021-09-23 19:53:20|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|3
1632426810000|2021-09-23 19:53:30|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1632426820000|2021-09-23 19:53:40|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|4
1632426830000|2021-09-23 19:53:50|997.5|992.5|997.5|992.5|997.6|992.6|997.5|992.5|3
1632426840000|2021-09-23 19:54:00|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1632426860000|2021-09-23 19:54:20|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1632426870000|2021-09-23 19:54:30|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1632426890000|2021-09-23 19:54:50|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1632426910000|2021-09-23 19:55:10|997.5|992.5|997.8|992.8|997.8|992.8|997.5|992.5|9
1632426920000|2021-09-23 19:55:20|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|3
1632426930000|2021-09-23 19:55:30|997.6|992.6|997.7|992.7|997.7|992.7|997.6|992.6|6
1632426940000|2021-09-23 19:55:40|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|3
1632426950000|2021-09-23 19:55:50|997.5|992.5|997.7|992.7|997.7|992.7|997.5|992.5|2
1632426960000|2021-09-23 19:56:00|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1632426980000|2021-09-23 19:56:20|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|4
1632427010000|2021-09-23 19:56:50|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1632427020000|2021-09-23 19:57:00|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|7
1632427040000|2021-09-23 19:57:20|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|10
1632427050000|2021-09-23 19:57:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|6
1632427080000|2021-09-23 19:58:00|997.7|992.7|997.4|992.4|997.7|992.7|997.4|992.4|3
1632427090000|2021-09-23 19:58:10|997.3|992.3|997.3|992.3|997.4|992.4|997.3|992.3|3
1632427100000|2021-09-23 19:58:20|997.4|992.4|997.5|992.5|997.6|992.6|997.4|992.4|3
1632427110000|2021-09-23 19:58:30|997.4|992.4|997.4|992.4|997.5|992.5|997.4|992.4|7
1632427120000|2021-09-23 19:58:40|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|4
1632427140000|2021-09-23 19:59:00|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632427150000|2021-09-23 19:59:10|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|10
1632427160000|2021-09-23 19:59:20|997.4|992.4|997.4|992.4|997.4|992.4|997.3|992.3|3
1632427170000|2021-09-23 19:59:30|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|5
1632427180000|2021-09-23 19:59:40|997.4|992.4|997.3|992.3|997.4|992.4|997.2|992.2|4
1632427190000|2021-09-23 19:59:50|997.2|992.2|997.1|992.1|997.2|992.2|997|992|6
1632427200000|2021-09-23 20:00:00|997|992|996.9|991.9|997.1|992.1|996.9|991.9|4
1632427210000|2021-09-23 20:00:10|997|992|997|992|997|992|996.9|991.9|3
1632427220000|2021-09-23 20:00:20|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632427230000|2021-09-23 20:00:30|997.2|992.2|997.2|992.2|997.2|992.2|997.1|992.1|3
1632427240000|2021-09-23 20:00:40|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632427250000|2021-09-23 20:00:50|997.1|992.1|997.1|992.1|997.2|992.2|997.1|992.1|5
1632427260000|2021-09-23 20:01:00|997|992|997.1|992.1|997.1|992.1|997|992|2
1632427270000|2021-09-23 20:01:10|997|992|997.1|992.1|997.1|992.1|997|992|4
1632427280000|2021-09-23 20:01:20|997|992|997|992|997|992|997|992|1
1632427290000|2021-09-23 20:01:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632427300000|2021-09-23 20:01:40|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|4
1632427310000|2021-09-23 20:01:50|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632427320000|2021-09-23 20:02:00|997|992|997.1|992.1|997.1|992.1|997|992|2
1632427360000|2021-09-23 20:02:40|997|992|997|992|997|992|997|992|1
1632427410000|2021-09-23 20:03:30|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1632427500000|2021-09-23 20:05:00|996.8|991.8|996.6|991.6|996.8|991.8|996.6|991.6|2
1632427510000|2021-09-23 20:05:10|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1632427570000|2021-09-23 20:06:10|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632427580000|2021-09-23 20:06:20|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1632427600000|2021-09-23 20:06:40|996.4|991.4|996.5|991.5|996.5|991.5|996.4|991.4|2
1632427620000|2021-09-23 20:07:00|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1632427630000|2021-09-23 20:07:10|996.4|991.4|996.4|991.4|996.5|991.5|996.4|991.4|3
1632427640000|2021-09-23 20:07:20|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632427650000|2021-09-23 20:07:30|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|2
1632427660000|2021-09-23 20:07:40|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|2
1632427680000|2021-09-23 20:08:00|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1632427710000|2021-09-23 20:08:30|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|6
1632427730000|2021-09-23 20:08:50|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1632427740000|2021-09-23 20:09:00|996.6|991.6|996.4|991.4|996.6|991.6|996.4|991.4|5
1632427750000|2021-09-23 20:09:10|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632427790000|2021-09-23 20:09:50|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632427840000|2021-09-23 20:10:40|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1632427860000|2021-09-23 20:11:00|996.6|991.6|996.8|991.8|996.8|991.8|996.6|991.6|3
1632427870000|2021-09-23 20:11:10|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|2
1632427900000|2021-09-23 20:11:40|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1632427930000|2021-09-23 20:12:10|997|992|997|992|997|992|997|992|1
1632427980000|2021-09-23 20:13:00|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1632427990000|2021-09-23 20:13:10|997|992|997.1|992.1|997.1|992.1|996.9|991.9|3
1632428020000|2021-09-23 20:13:40|997|992|997|992|997.1|992.1|997|992|3
1632428040000|2021-09-23 20:14:00|996.9|991.9|997|992|997|992|996.9|991.9|2
1632428090000|2021-09-23 20:14:50|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1632428150000|2021-09-23 20:15:50|997|992|997|992|997|992|997|992|1
1632428160000|2021-09-23 20:16:00|997.1|992.1|996.9|991.9|997.1|992.1|996.9|991.9|2
1632428170000|2021-09-23 20:16:10|997|992|997|992|997|992|997|992|1
1632428190000|2021-09-23 20:16:30|996.9|991.9|997|992|997|992|996.9|991.9|2
1632428210000|2021-09-23 20:16:50|996.9|991.9|997|992|997|992|996.9|991.9|2
1632428220000|2021-09-23 20:17:00|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1632428230000|2021-09-23 20:17:10|997|992|997|992|997|992|997|992|1
1632428250000|2021-09-23 20:17:30|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1632428300000|2021-09-23 20:18:20|997|992|997|992|997|992|997|992|1
1632428310000|2021-09-23 20:18:30|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|4
1632428320000|2021-09-23 20:18:40|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|2
1632428330000|2021-09-23 20:18:50|997.2|992.2|997|992|997.3|992.3|997|992|8
1632428350000|2021-09-23 20:19:10|997.1|992.1|996.9|991.9|997.1|992.1|996.9|991.9|3
1632428560000|2021-09-23 20:22:40|996.8|991.8|996.9|991.9|996.9|991.9|996.8|991.8|4
1632428570000|2021-09-23 20:22:50|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1632428600000|2021-09-23 20:23:20|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1632428620000|2021-09-23 20:23:40|996.5|991.5|996.5|991.5|996.5|991.5|996.4|991.4|5
1632428630000|2021-09-23 20:23:50|996.4|991.4|996.2|991.2|996.4|991.4|996.2|991.2|4
1632428640000|2021-09-23 20:24:00|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|2
1632428650000|2021-09-23 20:24:10|995.3|990.3|994.6|989.6|995.9|990.9|994.4|989.4|18
1632428660000|2021-09-23 20:24:20|994.5|989.5|995.6|990.6|995.6|990.6|994.5|989.5|19
1632428670000|2021-09-23 20:24:30|995.5|990.5|995.7|990.7|995.7|990.7|995.4|990.4|10
1632428680000|2021-09-23 20:24:40|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|6
1632428690000|2021-09-23 20:24:50|995.6|990.6|995.5|990.5|995.6|990.6|995.2|990.2|9
1632428700000|2021-09-23 20:25:00|995.6|990.6|995.8|990.8|995.8|990.8|995.5|990.5|12
1632428710000|2021-09-23 20:25:10|995.5|990.5|995.6|990.6|995.6|990.6|995.5|990.5|2
1632428720000|2021-09-23 20:25:20|995.7|990.7|995.8|990.8|995.8|990.8|995.5|990.5|10
1632428730000|2021-09-23 20:25:30|995.9|990.9|996|991|996.1|991.1|995.9|990.9|3
1632428740000|2021-09-23 20:25:40|996.1|991.1|996.3|991.3|996.3|991.3|996.1|991.1|3
1632428750000|2021-09-23 20:25:50|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632428760000|2021-09-23 20:26:00|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|4
1632428770000|2021-09-23 20:26:10|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1632428780000|2021-09-23 20:26:20|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1632428790000|2021-09-23 20:26:30|996.6|991.6|996.1|991.1|996.6|991.6|996.1|991.1|3
1632428810000|2021-09-23 20:26:50|996|991|996.1|991.1|996.1|991.1|996|991|6
1632428820000|2021-09-23 20:27:00|996|991|995.4|990.4|996.1|991.1|995.4|990.4|3
1632428830000|2021-09-23 20:27:10|995.3|990.3|995.3|990.3|995.4|990.4|995.3|990.3|5
1632428840000|2021-09-23 20:27:20|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1632428860000|2021-09-23 20:27:40|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1632428880000|2021-09-23 20:28:00|995|990|995|990|995|990|995|990|1
1632428910000|2021-09-23 20:28:30|994.8|989.8|994.4|989.4|994.8|989.8|994.4|989.4|2
1632428920000|2021-09-23 20:28:40|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632428930000|2021-09-23 20:28:50|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1632428940000|2021-09-23 20:29:00|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|6
1632428950000|2021-09-23 20:29:10|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|2
1632428960000|2021-09-23 20:29:20|994.3|989.3|994.6|989.6|994.6|989.6|994.3|989.3|3
1632428980000|2021-09-23 20:29:40|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1632429000000|2021-09-23 20:30:00|994.6|989.6|994.8|989.8|994.8|989.8|994.5|989.5|5
1632429010000|2021-09-23 20:30:10|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1632429030000|2021-09-23 20:30:30|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1632429040000|2021-09-23 20:30:40|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|6
1632429050000|2021-09-23 20:30:50|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1632429060000|2021-09-23 20:31:00|994.8|989.8|994.5|989.5|994.8|989.8|994.5|989.5|2
1632429090000|2021-09-23 20:31:30|994.3|989.3|994.1|989.1|994.3|989.3|994.1|989.1|3
1632429110000|2021-09-23 20:31:50|994|989|994.1|989.1|994.1|989.1|994|989|6
1632429120000|2021-09-23 20:32:00|994|989|994.1|989.1|994.1|989.1|994|989|6
1632429130000|2021-09-23 20:32:10|994|989|994|989|994.1|989.1|994|989|3
1632429140000|2021-09-23 20:32:20|994.1|989.1|994.4|989.4|994.4|989.4|994.1|989.1|3
1632429150000|2021-09-23 20:32:30|994.2|989.2|994.2|989.2|994.3|989.3|994.2|989.2|3
1632429160000|2021-09-23 20:32:40|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|2
1632429170000|2021-09-23 20:32:50|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|2
1632429210000|2021-09-23 20:33:30|994.3|989.3|994.3|989.3|994.3|989.3|994.2|989.2|3
1632429230000|2021-09-23 20:33:50|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632429240000|2021-09-23 20:34:00|994.1|989.1|994.1|989.1|994.2|989.2|994.1|989.1|3
1632429260000|2021-09-23 20:34:20|994|989|994|989|994|989|994|989|1
1632429270000|2021-09-23 20:34:30|994.1|989.1|993.8|988.8|994.1|989.1|993.8|988.8|5
1632429300000|2021-09-23 20:35:00|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1632429310000|2021-09-23 20:35:10|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|5
1632429320000|2021-09-23 20:35:20|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1632429340000|2021-09-23 20:35:40|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1632429350000|2021-09-23 20:35:50|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|3
1632429360000|2021-09-23 20:36:00|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1632429370000|2021-09-23 20:36:10|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1632429380000|2021-09-23 20:36:20|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|5
1632429390000|2021-09-23 20:36:30|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1632429400000|2021-09-23 20:36:40|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1632429410000|2021-09-23 20:36:50|993.5|988.5|993.7|988.7|993.8|988.8|993.5|988.5|4
1632429420000|2021-09-23 20:37:00|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632429430000|2021-09-23 20:37:10|994|989|993.9|988.9|994|989|993.9|988.9|2
1632429440000|2021-09-23 20:37:20|994|989|994|989|994|989|994|989|1
1632429450000|2021-09-23 20:37:30|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|3
1632429460000|2021-09-23 20:37:40|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|4
1632429470000|2021-09-23 20:37:50|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1632429480000|2021-09-23 20:38:00|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|5
1632429490000|2021-09-23 20:38:10|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632429530000|2021-09-23 20:38:50|993.7|988.7|993.9|988.9|993.9|988.9|993.7|988.7|4
1632429540000|2021-09-23 20:39:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|4
1632429550000|2021-09-23 20:39:10|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|3
1632429560000|2021-09-23 20:39:20|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|6
1632429570000|2021-09-23 20:39:30|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|4
1632429590000|2021-09-23 20:39:50|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|3
1632429600000|2021-09-23 20:40:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|8
1632429640000|2021-09-23 20:40:40|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1632429650000|2021-09-23 20:40:50|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|6
1632429660000|2021-09-23 20:41:00|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|9
1632429670000|2021-09-23 20:41:10|994|989|993.9|988.9|994|989|993.9|988.9|2
1632429680000|2021-09-23 20:41:20|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1632429690000|2021-09-23 20:41:30|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1632429700000|2021-09-23 20:41:40|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632429730000|2021-09-23 20:42:10|994|989|993.8|988.8|994|989|993.8|988.8|2
1632429740000|2021-09-23 20:42:20|993.9|988.9|993.9|988.9|994|989|993.8|988.8|7
1632429750000|2021-09-23 20:42:30|994|989|993.9|988.9|994|989|993.9|988.9|6
1632429760000|2021-09-23 20:42:40|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|3
1632429790000|2021-09-23 20:43:10|994.1|989.1|993.9|988.9|994.1|989.1|993.9|988.9|2
1632429830000|2021-09-23 20:43:50|994|989|994.2|989.2|994.2|989.2|994|989|3
1632429840000|2021-09-23 20:44:00|994.3|989.3|993.8|988.8|994.3|989.3|993.8|988.8|8
1632429850000|2021-09-23 20:44:10|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1632429860000|2021-09-23 20:44:20|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1632429870000|2021-09-23 20:44:30|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1632429880000|2021-09-23 20:44:40|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1632429890000|2021-09-23 20:44:50|993.8|988.8|993.8|988.8|993.9|988.9|993.7|988.7|4
1632429900000|2021-09-23 20:45:00|993.7|988.7|993.5|988.5|993.7|988.7|993.5|988.5|7
1632429910000|2021-09-23 20:45:10|993.4|988.4|993.4|988.4|993.4|988.4|993.3|988.3|3
1632429920000|2021-09-23 20:45:20|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|7
1632429930000|2021-09-23 20:45:30|993.4|988.4|993.4|988.4|993.4|988.4|993.3|988.3|3
1632429940000|2021-09-23 20:45:40|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1632429950000|2021-09-23 20:45:50|993.4|988.4|993.4|988.4|993.4|988.4|993.3|988.3|15
1632429960000|2021-09-23 20:46:00|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1632429970000|2021-09-23 20:46:10|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632430010000|2021-09-23 20:46:50|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|3
1632430020000|2021-09-23 20:47:00|993.7|988.7|993.8|988.8|993.8|988.8|993.6|988.6|3
1632430030000|2021-09-23 20:47:10|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1632430040000|2021-09-23 20:47:20|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1632430050000|2021-09-23 20:47:30|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|3
1632430060000|2021-09-23 20:47:40|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1632430070000|2021-09-23 20:47:50|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1632430080000|2021-09-23 20:48:00|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1632430090000|2021-09-23 20:48:10|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|4
1632430110000|2021-09-23 20:48:30|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1632430130000|2021-09-23 20:48:50|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632430140000|2021-09-23 20:49:00|993.6|988.6|993.3|988.3|993.7|988.7|993.3|988.3|10
1632430150000|2021-09-23 20:49:10|993.5|988.5|993.3|988.3|993.5|988.5|993.3|988.3|9
1632430160000|2021-09-23 20:49:20|993.4|988.4|993.2|988.2|993.4|988.4|993.1|988.1|7
1632430170000|2021-09-23 20:49:30|993.1|988.1|992.9|987.9|993.1|988.1|992.9|987.9|9
1632430180000|2021-09-23 20:49:40|993|988|993|988|993|988|992.9|987.9|5
1632430200000|2021-09-23 20:50:00|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1632430210000|2021-09-23 20:50:10|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|6
1632430230000|2021-09-23 20:50:30|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|6
1632430240000|2021-09-23 20:50:40|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1632430250000|2021-09-23 20:50:50|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632430260000|2021-09-23 20:51:00|993.9|988.9|993.9|988.9|993.9|988.9|993.8|988.8|5
1632430280000|2021-09-23 20:51:20|994|989|994.1|989.1|994.1|989.1|994|989|2
1632430290000|2021-09-23 20:51:30|994|989|994.1|989.1|994.1|989.1|994|989|6
1632430300000|2021-09-23 20:51:40|994|989|994|989|994|989|994|989|1
1632430310000|2021-09-23 20:51:50|994.1|989.1|994|989|994.1|989.1|994|989|8
1632430320000|2021-09-23 20:52:00|993.9|988.9|993.7|988.7|994|989|993.7|988.7|7
1632430340000|2021-09-23 20:52:20|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|5
1632430360000|2021-09-23 20:52:40|993.4|988.4|993.5|988.5|993.5|988.5|993.3|988.3|6
1632430380000|2021-09-23 20:53:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632430410000|2021-09-23 20:53:30|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1632430420000|2021-09-23 20:53:40|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|5
1632430440000|2021-09-23 20:54:00|993.6|988.6|993.3|988.3|993.6|988.6|993.3|988.3|4
1632430460000|2021-09-23 20:54:20|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632430470000|2021-09-23 20:54:30|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|2
1632430480000|2021-09-23 20:54:40|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|6
1632430490000|2021-09-23 20:54:50|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|4
1632430500000|2021-09-23 20:55:00|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1632430510000|2021-09-23 20:55:10|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1632430520000|2021-09-23 20:55:20|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632430530000|2021-09-23 20:55:30|993.3|988.3|993.5|988.5|993.5|988.5|993.3|988.3|3
1632430540000|2021-09-23 20:55:40|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|4
1632430550000|2021-09-23 20:55:50|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|6
1632430560000|2021-09-23 20:56:00|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1632430580000|2021-09-23 20:56:20|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632430590000|2021-09-23 20:56:30|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1632430600000|2021-09-23 20:56:40|993.4|988.4|993.6|988.6|993.7|988.7|993.4|988.4|7
1632430610000|2021-09-23 20:56:50|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632430620000|2021-09-23 20:57:00|993.6|988.6|993.6|988.6|993.8|988.8|993.5|988.5|6
1632430630000|2021-09-23 20:57:10|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|5
1632430640000|2021-09-23 20:57:20|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|5
1632430650000|2021-09-23 20:57:30|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632430660000|2021-09-23 20:57:40|993.9|988.9|993.7|988.7|993.9|988.9|993.6|988.6|6
1632430680000|2021-09-23 20:58:00|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1632430690000|2021-09-23 20:58:10|994|989|994|989|994|989|993.9|988.9|5
1632430700000|2021-09-23 20:58:20|993.9|988.9|994|989|994.1|989.1|993.9|988.9|8
1632430710000|2021-09-23 20:58:30|994.2|989.2|994.1|989.1|994.2|989.2|994|989|3
1632430720000|2021-09-23 20:58:40|994|989|994.1|989.1|994.1|989.1|994|989|4
1632430730000|2021-09-23 20:58:50|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632430750000|2021-09-23 20:59:10|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|2
1632434430000|2021-09-23 22:00:30|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1632434440000|2021-09-23 22:00:40|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1632434450000|2021-09-23 22:00:50|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1632434460000|2021-09-23 22:01:00|994.9|989.9|995.2|990.2|995.2|990.2|994.8|989.8|3
1632434480000|2021-09-23 22:01:20|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1632434490000|2021-09-23 22:01:30|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632434500000|2021-09-23 22:01:40|995.6|990.6|995.9|990.9|996.1|991.1|995.6|990.6|9
1632434510000|2021-09-23 22:01:50|995.8|990.8|995.5|990.5|995.8|990.8|995.5|990.5|3
1632434520000|2021-09-23 22:02:00|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1632434530000|2021-09-23 22:02:10|995.4|990.4|995.8|990.8|995.9|990.9|995.3|990.3|4
1632434540000|2021-09-23 22:02:20|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632434550000|2021-09-23 22:02:30|995.8|990.8|995.9|990.9|996|991|995.8|990.8|5
1632434560000|2021-09-23 22:02:40|996|991|996.1|991.1|996.1|991.1|996|991|2
1632434600000|2021-09-23 22:03:20|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1632434620000|2021-09-23 22:03:40|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632434630000|2021-09-23 22:03:50|996.1|991.1|996.4|991.4|996.4|991.4|996.1|991.1|2
1632434670000|2021-09-23 22:04:30|996.5|991.5|996.4|991.4|996.5|991.5|996.4|991.4|2
1632434680000|2021-09-23 22:04:40|996.8|991.8|996.4|991.4|996.8|991.8|996.4|991.4|2
1632434690000|2021-09-23 22:04:50|996.3|991.3|996.1|991.1|996.3|991.3|996.1|991.1|2
1632434720000|2021-09-23 22:05:20|996|991|995.5|990.5|996|991|995.4|990.4|3
1632434730000|2021-09-23 22:05:30|995.6|990.6|995.6|990.6|995.6|990.6|995.6|990.6|1
1632434750000|2021-09-23 22:05:50|995.7|990.7|995.9|990.9|995.9|990.9|995.7|990.7|2
1632434770000|2021-09-23 22:06:10|996|991|995.9|990.9|996|991|995.9|990.9|2
1632434780000|2021-09-23 22:06:20|996|991|996|991|996|991|996|991|1
1632434790000|2021-09-23 22:06:30|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632434800000|2021-09-23 22:06:40|996|991|995.9|990.9|996|991|995.9|990.9|6
1632434810000|2021-09-23 22:06:50|996|991|995.9|990.9|996|991|995.9|990.9|2
1632434820000|2021-09-23 22:07:00|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|2
1632434830000|2021-09-23 22:07:10|995.8|990.8|995.8|990.8|995.9|990.9|995.8|990.8|3
1632434850000|2021-09-23 22:07:30|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632434880000|2021-09-23 22:08:00|996|991|996|991|996|991|996|991|1
1632434890000|2021-09-23 22:08:10|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632434960000|2021-09-23 22:09:20|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632434980000|2021-09-23 22:09:40|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632434990000|2021-09-23 22:09:50|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1632435010000|2021-09-23 22:10:10|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|5
1632435020000|2021-09-23 22:10:20|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632435030000|2021-09-23 22:10:30|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1632435040000|2021-09-23 22:10:40|996|991|996.1|991.1|996.1|991.1|996|991|2
1632435060000|2021-09-23 22:11:00|996|991|996|991|996.1|991.1|996|991|3
1632435090000|2021-09-23 22:11:30|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632435120000|2021-09-23 22:12:00|996|991|996|991|996.1|991.1|996|991|3
1632435200000|2021-09-23 22:13:20|996.1|991.1|996|991|996.1|991.1|996|991|2
1632435210000|2021-09-23 22:13:30|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|2
1632435230000|2021-09-23 22:13:50|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1632435250000|2021-09-23 22:14:10|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632435260000|2021-09-23 22:14:20|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1632435350000|2021-09-23 22:15:50|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632435420000|2021-09-23 22:17:00|996|991|996|991|996|991|996|991|1
1632435450000|2021-09-23 22:17:30|995.9|990.9|996|991|996|991|995.9|990.9|2
1632435490000|2021-09-23 22:18:10|995.9|990.9|995.7|990.7|995.9|990.9|995.7|990.7|2
1632435500000|2021-09-23 22:18:20|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1632435520000|2021-09-23 22:18:40|995.9|990.9|996.4|991.4|996.4|991.4|995.8|990.8|6
1632435610000|2021-09-23 22:20:10|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1632435620000|2021-09-23 22:20:20|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|2
1632435680000|2021-09-23 22:21:20|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632435700000|2021-09-23 22:21:40|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632435710000|2021-09-23 22:21:50|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632435720000|2021-09-23 22:22:00|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|3
1632435730000|2021-09-23 22:22:10|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632435740000|2021-09-23 22:22:20|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632435760000|2021-09-23 22:22:40|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|4
1632435780000|2021-09-23 22:23:00|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632435790000|2021-09-23 22:23:10|996.1|991.1|995.9|990.9|996.1|991.1|995.9|990.9|2
1632435880000|2021-09-23 22:24:40|996|991|995.9|990.9|996|991|995.9|990.9|2
1632435910000|2021-09-23 22:25:10|996|991|996|991|996|991|995.9|990.9|3
1632435920000|2021-09-23 22:25:20|995.9|990.9|996|991|996|991|995.9|990.9|2
1632435930000|2021-09-23 22:25:30|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632435940000|2021-09-23 22:25:40|996|991|996|991|996|991|996|991|1
1632435950000|2021-09-23 22:25:50|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632436060000|2021-09-23 22:27:40|996|991|996|991|996|991|996|991|1
1632436070000|2021-09-23 22:27:50|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632436090000|2021-09-23 22:28:10|996|991|996|991|996|991|996|991|1
1632436100000|2021-09-23 22:28:20|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632436120000|2021-09-23 22:28:40|996|991|996|991|996|991|996|991|1
1632436130000|2021-09-23 22:28:50|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632436140000|2021-09-23 22:29:00|996|991|996|991|996|991|996|991|1
1632436180000|2021-09-23 22:29:40|995.9|990.9|996|991|996|991|995.9|990.9|4
1632436190000|2021-09-23 22:29:50|995.9|990.9|995.9|990.9|996|991|995.9|990.9|11
1632436200000|2021-09-23 22:30:00|996|991|996|991|996.1|991.1|996|991|3
1632436270000|2021-09-23 22:31:10|996.1|991.1|996|991|996.1|991.1|996|991|2
1632436340000|2021-09-23 22:32:20|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632436360000|2021-09-23 22:32:40|996|991|996.1|991.1|996.1|991.1|996|991|2
1632436370000|2021-09-23 22:32:50|996|991|996|991|996|991|996|991|1
1632436550000|2021-09-23 22:35:50|996.1|991.1|996|991|996.1|991.1|996|991|2
1632436640000|2021-09-23 22:37:20|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632436650000|2021-09-23 22:37:30|996|991|996|991|996|991|996|991|1
1632436660000|2021-09-23 22:37:40|996.1|991.1|996|991|996.1|991.1|996|991|2
1632436670000|2021-09-23 22:37:50|996.1|991.1|996|991|996.1|991.1|996|991|4
1632436680000|2021-09-23 22:38:00|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632436710000|2021-09-23 22:38:30|996|991|996|991|996|991|996|991|1
1632436720000|2021-09-23 22:38:40|996.1|991.1|996|991|996.1|991.1|996|991|2
1632436960000|2021-09-23 22:42:40|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632437010000|2021-09-23 22:43:30|996|991|996|991|996|991|996|991|1
1632437020000|2021-09-23 22:43:40|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632437030000|2021-09-23 22:43:50|996|991|996|991|996|991|996|991|1
1632437040000|2021-09-23 22:44:00|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632437050000|2021-09-23 22:44:10|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1632437100000|2021-09-23 22:45:00|996.1|991.1|996|991|996.2|991.2|996|991|6
1632437120000|2021-09-23 22:45:20|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632437140000|2021-09-23 22:45:40|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632437210000|2021-09-23 22:46:50|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|6
1632437240000|2021-09-23 22:47:20|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632437270000|2021-09-23 22:47:50|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632437280000|2021-09-23 22:48:00|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|3
1632437300000|2021-09-23 22:48:20|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632437310000|2021-09-23 22:48:30|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632437340000|2021-09-23 22:49:00|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|3
1632437360000|2021-09-23 22:49:20|996.1|991.1|996.1|991.1|996.2|991.2|996|991|4
1632437370000|2021-09-23 22:49:30|996|991|996.1|991.1|996.1|991.1|996|991|2
1632437380000|2021-09-23 22:49:40|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1632437400000|2021-09-23 22:50:00|996|991|996|991|996|991|996|991|1
1632437410000|2021-09-23 22:50:10|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632437500000|2021-09-23 22:51:40|996|991|996|991|996|991|996|991|1
1632437520000|2021-09-23 22:52:00|996.1|991.1|996.2|991.2|996.2|991.2|996|991|4
1632437530000|2021-09-23 22:52:10|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632437560000|2021-09-23 22:52:40|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1632437570000|2021-09-23 22:52:50|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632437630000|2021-09-23 22:53:50|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|4
1632437640000|2021-09-23 22:54:00|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|4
1632437650000|2021-09-23 22:54:10|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632437660000|2021-09-23 22:54:20|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1632437670000|2021-09-23 22:54:30|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1632437710000|2021-09-23 22:55:10|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|8
1632437720000|2021-09-23 22:55:20|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632437740000|2021-09-23 22:55:40|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|4
1632437760000|2021-09-23 22:56:00|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632437770000|2021-09-23 22:56:10|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632437870000|2021-09-23 22:57:50|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|3
1632437880000|2021-09-23 22:58:00|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1632437890000|2021-09-23 22:58:10|996.3|991.3|996.3|991.3|996.4|991.4|996.3|991.3|3
1632437900000|2021-09-23 22:58:20|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632437910000|2021-09-23 22:58:30|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1632437920000|2021-09-23 22:58:40|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632437940000|2021-09-23 22:59:00|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|3
1632438000000|2021-09-23 23:00:00|996.3|991.3|996.3|991.3|996.4|991.4|996.2|991.2|9
1632438010000|2021-09-23 23:00:10|996.4|991.4|996.6|991.6|996.6|991.6|996.4|991.4|2
1632438020000|2021-09-23 23:00:20|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1632438030000|2021-09-23 23:00:30|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632438060000|2021-09-23 23:01:00|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|2
1632438070000|2021-09-23 23:01:10|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|6
1632438080000|2021-09-23 23:01:20|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1632438090000|2021-09-23 23:01:30|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|6
1632438100000|2021-09-23 23:01:40|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632438140000|2021-09-23 23:02:20|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1632438220000|2021-09-23 23:03:40|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1632438230000|2021-09-23 23:03:50|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632438240000|2021-09-23 23:04:00|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1632438300000|2021-09-23 23:05:00|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632438330000|2021-09-23 23:05:30|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1632438340000|2021-09-23 23:05:40|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632438350000|2021-09-23 23:05:50|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1632438360000|2021-09-23 23:06:00|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1632438370000|2021-09-23 23:06:10|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632438380000|2021-09-23 23:06:20|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|3
1632438390000|2021-09-23 23:06:30|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1632438400000|2021-09-23 23:06:40|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632438410000|2021-09-23 23:06:50|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|5
1632438450000|2021-09-23 23:07:30|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1632438460000|2021-09-23 23:07:40|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1632438670000|2021-09-23 23:11:10|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1632438740000|2021-09-23 23:12:20|997|992|997|992|997|992|997|992|1
1632438750000|2021-09-23 23:12:30|997.1|992.1|997.5|992.5|997.5|992.5|997.1|992.1|3
1632438770000|2021-09-23 23:12:50|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1632438780000|2021-09-23 23:13:00|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632438960000|2021-09-23 23:16:00|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1632439070000|2021-09-23 23:17:50|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|2
1632439080000|2021-09-23 23:18:00|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632439090000|2021-09-23 23:18:10|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632439110000|2021-09-23 23:18:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632439120000|2021-09-23 23:18:40|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632439150000|2021-09-23 23:19:10|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632439180000|2021-09-23 23:19:40|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632439190000|2021-09-23 23:19:50|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632439210000|2021-09-23 23:20:10|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1632439260000|2021-09-23 23:21:00|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632439280000|2021-09-23 23:21:20|997.5|992.5|997.3|992.3|997.5|992.5|997.3|992.3|3
1632439290000|2021-09-23 23:21:30|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1632439310000|2021-09-23 23:21:50|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1632439320000|2021-09-23 23:22:00|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632439330000|2021-09-23 23:22:10|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1632439390000|2021-09-23 23:23:10|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632439620000|2021-09-23 23:27:00|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1632439710000|2021-09-23 23:28:30|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1632439730000|2021-09-23 23:28:50|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632439740000|2021-09-23 23:29:00|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|2
1632439750000|2021-09-23 23:29:10|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632439760000|2021-09-23 23:29:20|997.2|992.2|997|992|997.2|992.2|997|992|7
1632439770000|2021-09-23 23:29:30|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1632439960000|2021-09-23 23:32:40|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632439980000|2021-09-23 23:33:00|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632439990000|2021-09-23 23:33:10|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|3
1632440000000|2021-09-23 23:33:20|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|2
1632440070000|2021-09-23 23:34:30|997.2|992.2|997.3|992.3|997.3|992.3|997.1|992.1|4
1632440080000|2021-09-23 23:34:40|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|6
1632440110000|2021-09-23 23:35:10|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|2
1632440130000|2021-09-23 23:35:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632440140000|2021-09-23 23:35:40|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|2
1632440200000|2021-09-23 23:36:40|997.5|992.5|997.7|992.7|997.7|992.7|997.5|992.5|2
1632440210000|2021-09-23 23:36:50|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|2
1632440280000|2021-09-23 23:38:00|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632440300000|2021-09-23 23:38:20|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632440310000|2021-09-23 23:38:30|997.2|992.2|997.1|992.1|997.5|992.5|997.1|992.1|5
1632440320000|2021-09-23 23:38:40|997.2|992.2|996.4|991.4|997.2|992.2|996.4|991.4|6
1632440330000|2021-09-23 23:38:50|996.3|991.3|996.4|991.4|996.7|991.7|996.3|991.3|11
1632440340000|2021-09-23 23:39:00|996.5|991.5|996.6|991.6|996.6|991.6|996.2|991.2|6
1632440350000|2021-09-23 23:39:10|996.3|991.3|996.4|991.4|996.5|991.5|996.1|991.1|4
1632440360000|2021-09-23 23:39:20|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1632440410000|2021-09-23 23:40:10|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632440450000|2021-09-23 23:40:50|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1632440460000|2021-09-23 23:41:00|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632440470000|2021-09-23 23:41:10|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632440480000|2021-09-23 23:41:20|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1632440550000|2021-09-23 23:42:30|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632440560000|2021-09-23 23:42:40|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632440570000|2021-09-23 23:42:50|996.2|991.2|996.3|991.3|996.4|991.4|996.2|991.2|3
1632440630000|2021-09-23 23:43:50|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632440660000|2021-09-23 23:44:20|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632440680000|2021-09-23 23:44:40|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632440690000|2021-09-23 23:44:50|996|991|996.1|991.1|996.1|991.1|996|991|2
1632440700000|2021-09-23 23:45:00|996|991|996.1|991.1|996.1|991.1|996|991|4
1632440710000|2021-09-23 23:45:10|996|991|996|991|996.1|991.1|996|991|5
1632440730000|2021-09-23 23:45:30|995.9|990.9|995.4|990.4|995.9|990.9|995.4|990.4|4
1632440740000|2021-09-23 23:45:40|995.6|990.6|995.7|990.7|995.7|990.7|995.6|990.6|4
1632440750000|2021-09-23 23:45:50|995.6|990.6|995.6|990.6|995.6|990.6|995.6|990.6|1
1632440760000|2021-09-23 23:46:00|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|4
1632440770000|2021-09-23 23:46:10|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|2
1632440800000|2021-09-23 23:46:40|995.8|990.8|995.8|990.8|995.8|990.8|995.7|990.7|3
1632440810000|2021-09-23 23:46:50|995.7|990.7|995.7|990.7|995.8|990.8|995.7|990.7|7
1632440820000|2021-09-23 23:47:00|995.6|990.6|995.7|990.7|995.7|990.7|995.6|990.6|6
1632440880000|2021-09-23 23:48:00|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632440890000|2021-09-23 23:48:10|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1632440920000|2021-09-23 23:48:40|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1632440930000|2021-09-23 23:48:50|995.2|990.2|994.9|989.9|995.2|990.2|994.9|989.9|4
1632440950000|2021-09-23 23:49:10|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1632440960000|2021-09-23 23:49:20|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1632440970000|2021-09-23 23:49:30|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1632440980000|2021-09-23 23:49:40|994.3|989.3|994.1|989.1|994.3|989.3|994.1|989.1|2
1632441010000|2021-09-23 23:50:10|994|989|994.1|989.1|994.1|989.1|994|989|2
1632441030000|2021-09-23 23:50:30|994|989|993.5|988.5|994|989|993.5|988.5|4
1632441060000|2021-09-23 23:51:00|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|3
1632441080000|2021-09-23 23:51:20|993.5|988.5|993.3|988.3|993.5|988.5|993.3|988.3|2
1632441090000|2021-09-23 23:51:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632441100000|2021-09-23 23:51:40|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632441110000|2021-09-23 23:51:50|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1632441120000|2021-09-23 23:52:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632441140000|2021-09-23 23:52:20|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632441180000|2021-09-23 23:53:00|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632441190000|2021-09-23 23:53:10|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632441210000|2021-09-23 23:53:30|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1632441220000|2021-09-23 23:53:40|993|988|993|988|993|988|993|988|1
1632441230000|2021-09-23 23:53:50|992.9|987.9|992.8|987.8|992.9|987.9|992.7|987.7|7
1632441240000|2021-09-23 23:54:00|992.9|987.9|992.7|987.7|992.9|987.9|992.7|987.7|3
1632441260000|2021-09-23 23:54:20|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|4
1632441290000|2021-09-23 23:54:50|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1632441310000|2021-09-23 23:55:10|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1632441320000|2021-09-23 23:55:20|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|6
1632441350000|2021-09-23 23:55:50|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1632441360000|2021-09-23 23:56:00|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1632441380000|2021-09-23 23:56:20|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1632441390000|2021-09-23 23:56:30|992.5|987.5|991.2|986.2|992.5|987.5|991.2|986.2|7
1632441400000|2021-09-23 23:56:40|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1632441410000|2021-09-23 23:56:50|991.4|986.4|991.6|986.6|991.6|986.6|991.4|986.4|6
1632441420000|2021-09-23 23:57:00|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1632441430000|2021-09-23 23:57:10|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|3
1632441440000|2021-09-23 23:57:20|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|4
1632441450000|2021-09-23 23:57:30|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1632441480000|2021-09-23 23:58:00|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1632441490000|2021-09-23 23:58:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632441540000|2021-09-23 23:59:00|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1632441550000|2021-09-23 23:59:10|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1632441560000|2021-09-23 23:59:20|991.6|986.6|990.7|985.7|991.6|986.6|990.7|985.7|3
1632441570000|2021-09-23 23:59:30|990.3|985.3|990.1|985.1|990.4|985.4|990.1|985.1|10
1632441580000|2021-09-23 23:59:40|990|985|990.1|985.1|990.1|985.1|990|985|2
1632441590000|2021-09-23 23:59:50|990|985|990.2|985.2|990.2|985.2|990|985|3
1632441600000|2021-09-24 00:00:00|990.3|985.3|990|985|990.3|985.3|990|985|6
1632441610000|2021-09-24 00:00:10|989.9|984.9|990.1|985.1|990.2|985.2|989.8|984.8|6
1632441620000|2021-09-24 00:00:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1632441630000|2021-09-24 00:00:30|990|985|990.2|985.2|990.3|985.3|990|985|5
1632441640000|2021-09-24 00:00:40|990.4|985.4|990.4|985.4|990.4|985.4|990.3|985.3|3
1632441650000|2021-09-24 00:00:50|990.5|985.5|990.3|985.3|990.5|985.5|990.2|985.2|7
1632441660000|2021-09-24 00:01:00|990.2|985.2|990.4|985.4|990.4|985.4|990.2|985.2|3
1632441670000|2021-09-24 00:01:10|990.5|985.5|990.7|985.7|990.8|985.8|990.4|985.4|5
1632441680000|2021-09-24 00:01:20|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|2
1632441690000|2021-09-24 00:01:30|990.4|985.4|990.2|985.2|990.4|985.4|990.2|985.2|3
1632441700000|2021-09-24 00:01:40|990|985|990|985|990|985|989.8|984.8|7
1632441710000|2021-09-24 00:01:50|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|5
1632441720000|2021-09-24 00:02:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632441730000|2021-09-24 00:02:10|989.6|984.6|989.8|984.8|989.8|984.8|989.6|984.6|3
1632441740000|2021-09-24 00:02:20|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1632441750000|2021-09-24 00:02:30|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1632441760000|2021-09-24 00:02:40|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1632441770000|2021-09-24 00:02:50|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1632441780000|2021-09-24 00:03:00|989.8|984.8|989.9|984.9|990.1|985.1|989.8|984.8|9
1632441790000|2021-09-24 00:03:10|989.8|984.8|990.1|985.1|990.1|985.1|989.8|984.8|7
1632441800000|2021-09-24 00:03:20|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|5
1632441810000|2021-09-24 00:03:30|989.8|984.8|989.2|984.2|989.8|984.8|989.2|984.2|4
1632441830000|2021-09-24 00:03:50|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632441840000|2021-09-24 00:04:00|988.5|983.5|988.7|983.7|988.9|983.9|988.5|983.5|4
1632441850000|2021-09-24 00:04:10|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1632441860000|2021-09-24 00:04:20|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632441870000|2021-09-24 00:04:30|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|5
1632441880000|2021-09-24 00:04:40|988.9|983.9|988.7|983.7|988.9|983.9|988.5|983.5|4
1632441890000|2021-09-24 00:04:50|988.6|983.6|988|983|988.8|983.8|988|983|9
1632441900000|2021-09-24 00:05:00|988.2|983.2|988.2|983.2|988.2|983.2|988|983|10
1632441910000|2021-09-24 00:05:10|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1632441920000|2021-09-24 00:05:20|988.4|983.4|988.3|983.3|988.5|983.5|988.3|983.3|4
1632441930000|2021-09-24 00:05:30|988.4|983.4|988.2|983.2|988.4|983.4|988.2|983.2|2
1632441940000|2021-09-24 00:05:40|988|983|988.1|983.1|988.1|983.1|987.8|982.8|3
1632441950000|2021-09-24 00:05:50|987.8|982.8|988.4|983.4|988.5|983.5|987.8|982.8|4
1632441960000|2021-09-24 00:06:00|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|3
1632441970000|2021-09-24 00:06:10|988.2|983.2|988.2|983.2|988.2|983.2|988|983|5
1632441980000|2021-09-24 00:06:20|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632441990000|2021-09-24 00:06:30|987.9|982.9|987.8|982.8|988|983|987.8|982.8|4
1632442000000|2021-09-24 00:06:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632442010000|2021-09-24 00:06:50|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|3
1632442020000|2021-09-24 00:07:00|987.7|982.7|988.2|983.2|988.2|983.2|987.7|982.7|9
1632442030000|2021-09-24 00:07:10|988.1|983.1|988.4|983.4|988.4|983.4|988.1|983.1|5
1632442040000|2021-09-24 00:07:20|988.3|983.3|988.5|983.5|988.6|983.6|988.3|983.3|5
1632442050000|2021-09-24 00:07:30|988.4|983.4|988.3|983.3|988.5|983.5|988.3|983.3|6
1632442080000|2021-09-24 00:08:00|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1632442110000|2021-09-24 00:08:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632442120000|2021-09-24 00:08:40|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632442130000|2021-09-24 00:08:50|988.5|983.5|988.6|983.6|988.6|983.6|988.4|983.4|4
1632442140000|2021-09-24 00:09:00|988.5|983.5|989.2|984.2|989.3|984.3|988.5|983.5|10
1632442150000|2021-09-24 00:09:10|989.3|984.3|989.5|984.5|989.6|984.6|989.3|984.3|8
1632442160000|2021-09-24 00:09:20|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632442170000|2021-09-24 00:09:30|989.5|984.5|989.6|984.6|989.8|984.8|989.5|984.5|3
1632442180000|2021-09-24 00:09:40|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632442200000|2021-09-24 00:10:00|989.6|984.6|989.7|984.7|989.7|984.7|989.4|984.4|12
1632442210000|2021-09-24 00:10:10|989.6|984.6|989.5|984.5|989.6|984.6|989.4|984.4|3
1632442220000|2021-09-24 00:10:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632442230000|2021-09-24 00:10:30|989.5|984.5|987.6|982.6|989.5|984.5|987.5|982.5|11
1632442240000|2021-09-24 00:10:40|987.7|982.7|987.5|982.5|987.8|982.8|987.5|982.5|5
1632442250000|2021-09-24 00:10:50|987.2|982.2|987.1|982.1|987.2|982.2|986.8|981.8|6
1632442260000|2021-09-24 00:11:00|987|982|986.9|981.9|987|982|986.9|981.9|2
1632442280000|2021-09-24 00:11:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632442290000|2021-09-24 00:11:30|986.9|981.9|987|982|987.1|982.1|986.9|981.9|3
1632442310000|2021-09-24 00:11:50|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|3
1632442320000|2021-09-24 00:12:00|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|3
1632442330000|2021-09-24 00:12:10|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632442340000|2021-09-24 00:12:20|987|982|986.9|981.9|987|982|986.7|981.7|4
1632442350000|2021-09-24 00:12:30|987|982|987|982|987.2|982.2|986.8|981.8|6
1632442360000|2021-09-24 00:12:40|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1632442380000|2021-09-24 00:13:00|987.7|982.7|987.9|982.9|988.1|983.1|987.7|982.7|6
1632442390000|2021-09-24 00:13:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632442400000|2021-09-24 00:13:20|988|983|987.5|982.5|988.4|983.4|987.5|982.5|10
1632442410000|2021-09-24 00:13:30|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1632442420000|2021-09-24 00:13:40|987.5|982.5|988.1|983.1|988.2|983.2|987.5|982.5|11
1632442430000|2021-09-24 00:13:50|988|983|988.1|983.1|988.2|983.2|988|983|8
1632442440000|2021-09-24 00:14:00|988|983|987.9|982.9|988.1|983.1|987.9|982.9|12
1632442450000|2021-09-24 00:14:10|988|983|988.2|983.2|988.3|983.3|987.9|982.9|8
1632442470000|2021-09-24 00:14:30|988.3|983.3|987.9|982.9|988.3|983.3|987.9|982.9|4
1632442490000|2021-09-24 00:14:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632442500000|2021-09-24 00:15:00|988|983|988.3|983.3|988.3|983.3|988|983|3
1632442510000|2021-09-24 00:15:10|988.2|983.2|988.3|983.3|988.4|983.4|988|983|13
1632442520000|2021-09-24 00:15:20|988.2|983.2|988.3|983.3|988.4|983.4|988.2|983.2|7
1632442530000|2021-09-24 00:15:30|988.4|983.4|988.8|983.8|988.8|983.8|988.4|983.4|3
1632442560000|2021-09-24 00:16:00|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632442570000|2021-09-24 00:16:10|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632442580000|2021-09-24 00:16:20|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632442590000|2021-09-24 00:16:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632442610000|2021-09-24 00:16:50|988.6|983.6|988.5|983.5|988.6|983.6|988.4|983.4|6
1632442620000|2021-09-24 00:17:00|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|3
1632442630000|2021-09-24 00:17:10|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|4
1632442640000|2021-09-24 00:17:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632442650000|2021-09-24 00:17:30|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|10
1632442660000|2021-09-24 00:17:40|988.4|983.4|988.5|983.5|988.5|983.5|988.3|983.3|4
1632442670000|2021-09-24 00:17:50|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632442680000|2021-09-24 00:18:00|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1632442690000|2021-09-24 00:18:10|988.3|983.3|988.7|983.7|988.7|983.7|988.3|983.3|3
1632442700000|2021-09-24 00:18:20|988.6|983.6|988.7|983.7|988.7|983.7|988.5|983.5|6
1632442710000|2021-09-24 00:18:30|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|5
1632442720000|2021-09-24 00:18:40|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1632442740000|2021-09-24 00:19:00|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632442750000|2021-09-24 00:19:10|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1632442760000|2021-09-24 00:19:20|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632442770000|2021-09-24 00:19:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632442790000|2021-09-24 00:19:50|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|5
1632442800000|2021-09-24 00:20:00|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|5
1632442820000|2021-09-24 00:20:20|989|984|988.8|983.8|989|984|988.8|983.8|11
1632442830000|2021-09-24 00:20:30|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632442840000|2021-09-24 00:20:40|988.9|983.9|988.8|983.8|989|984|988.8|983.8|3
1632442860000|2021-09-24 00:21:00|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|5
1632442880000|2021-09-24 00:21:20|989|984|989|984|989|984|989|984|1
1632442890000|2021-09-24 00:21:30|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1632442900000|2021-09-24 00:21:40|988.6|983.6|988.4|983.4|988.6|983.6|988.4|983.4|2
1632442920000|2021-09-24 00:22:00|988.1|983.1|988.2|983.2|988.2|983.2|988|983|4
1632442930000|2021-09-24 00:22:10|988.1|983.1|988|983|988.1|983.1|988|983|2
1632443020000|2021-09-24 00:23:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632443030000|2021-09-24 00:23:50|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|3
1632443040000|2021-09-24 00:24:00|988.7|983.7|988.4|983.4|988.7|983.7|988.2|983.2|6
1632443100000|2021-09-24 00:25:00|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632443110000|2021-09-24 00:25:10|988|983|988|983|988|983|988|983|1
1632443120000|2021-09-24 00:25:20|988.1|983.1|988|983|988.1|983.1|988|983|8
1632443140000|2021-09-24 00:25:40|988.1|983.1|988.1|983.1|988.1|983.1|988|983|5
1632443150000|2021-09-24 00:25:50|988|983|988.1|983.1|988.1|983.1|988|983|2
1632443180000|2021-09-24 00:26:20|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|6
1632443190000|2021-09-24 00:26:30|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|3
1632443210000|2021-09-24 00:26:50|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|5
1632443230000|2021-09-24 00:27:10|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632443240000|2021-09-24 00:27:20|988.1|983.1|988|983|988.2|983.2|988|983|3
1632443310000|2021-09-24 00:28:30|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632443320000|2021-09-24 00:28:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632443330000|2021-09-24 00:28:50|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|3
1632443350000|2021-09-24 00:29:10|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|5
1632443360000|2021-09-24 00:29:20|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|3
1632443410000|2021-09-24 00:30:10|988|983|988|983|988|983|988|983|1
1632443420000|2021-09-24 00:30:20|988.1|983.1|988.1|983.1|988.2|983.2|988|983|5
1632443440000|2021-09-24 00:30:40|988.2|983.2|988.5|983.5|988.5|983.5|987.9|982.9|5
1632443460000|2021-09-24 00:31:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632443490000|2021-09-24 00:31:30|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632443500000|2021-09-24 00:31:40|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632443510000|2021-09-24 00:31:50|988.6|983.6|988.6|983.6|988.7|983.7|988.5|983.5|7
1632443520000|2021-09-24 00:32:00|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1632443530000|2021-09-24 00:32:10|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|6
1632443540000|2021-09-24 00:32:20|988.6|983.6|988.6|983.6|988.8|983.8|988.6|983.6|4
1632443550000|2021-09-24 00:32:30|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1632443560000|2021-09-24 00:32:40|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|5
1632443570000|2021-09-24 00:32:50|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632443580000|2021-09-24 00:33:00|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632443630000|2021-09-24 00:33:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632443680000|2021-09-24 00:34:40|989.4|984.4|989.5|984.5|989.6|984.6|989.4|984.4|4
1632443690000|2021-09-24 00:34:50|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1632443710000|2021-09-24 00:35:10|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632443750000|2021-09-24 00:35:50|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|5
1632443760000|2021-09-24 00:36:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632443780000|2021-09-24 00:36:20|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1632443800000|2021-09-24 00:36:40|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|4
1632443810000|2021-09-24 00:36:50|989.3|984.3|989.3|984.3|989.4|984.4|989.2|984.2|7
1632443820000|2021-09-24 00:37:00|989.4|984.4|989.7|984.7|989.8|984.8|989.4|984.4|6
1632443840000|2021-09-24 00:37:20|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1632443850000|2021-09-24 00:37:30|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1632443860000|2021-09-24 00:37:40|989.8|984.8|989.9|984.9|989.9|984.9|989.7|984.7|7
1632443870000|2021-09-24 00:37:50|989.8|984.8|989.4|984.4|989.8|984.8|989.2|984.2|8
1632443880000|2021-09-24 00:38:00|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1632443890000|2021-09-24 00:38:10|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1632443900000|2021-09-24 00:38:20|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632443910000|2021-09-24 00:38:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632443920000|2021-09-24 00:38:40|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|4
1632443940000|2021-09-24 00:39:00|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632443950000|2021-09-24 00:39:10|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632444030000|2021-09-24 00:40:30|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632444040000|2021-09-24 00:40:40|989|984|989|984|989|984|989|984|1
1632444080000|2021-09-24 00:41:20|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632444100000|2021-09-24 00:41:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632444130000|2021-09-24 00:42:10|988.4|983.4|988.2|983.2|988.4|983.4|988.2|983.2|3
1632444220000|2021-09-24 00:43:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632444230000|2021-09-24 00:43:50|988|983|988.1|983.1|988.1|983.1|987.9|982.9|4
1632444280000|2021-09-24 00:44:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632444300000|2021-09-24 00:45:00|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|9
1632444310000|2021-09-24 00:45:10|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632444320000|2021-09-24 00:45:20|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|3
1632444340000|2021-09-24 00:45:40|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632444350000|2021-09-24 00:45:50|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|3
1632444360000|2021-09-24 00:46:00|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632444370000|2021-09-24 00:46:10|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632444400000|2021-09-24 00:46:40|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|4
1632444410000|2021-09-24 00:46:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632444430000|2021-09-24 00:47:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632444440000|2021-09-24 00:47:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632444450000|2021-09-24 00:47:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632444470000|2021-09-24 00:47:50|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632444480000|2021-09-24 00:48:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|6
1632444490000|2021-09-24 00:48:10|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632444500000|2021-09-24 00:48:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632444510000|2021-09-24 00:48:30|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632444530000|2021-09-24 00:48:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632444540000|2021-09-24 00:49:00|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1632444550000|2021-09-24 00:49:10|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1632444570000|2021-09-24 00:49:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632444620000|2021-09-24 00:50:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632444630000|2021-09-24 00:50:30|988.8|983.8|988.7|983.7|988.8|983.8|988.6|983.6|3
1632444640000|2021-09-24 00:50:40|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1632444650000|2021-09-24 00:50:50|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|7
1632444660000|2021-09-24 00:51:00|988.8|983.8|988.7|983.7|988.9|983.9|988.7|983.7|3
1632444670000|2021-09-24 00:51:10|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1632444700000|2021-09-24 00:51:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632444730000|2021-09-24 00:52:10|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632444740000|2021-09-24 00:52:20|988|983|988|983|988|983|988|983|1
1632444750000|2021-09-24 00:52:30|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632444770000|2021-09-24 00:52:50|988|983|988|983|988|983|988|983|1
1632444780000|2021-09-24 00:53:00|987.9|982.9|988|983|988|983|987.9|982.9|2
1632444820000|2021-09-24 00:53:40|987.8|982.8|987.5|982.5|987.8|982.8|987.5|982.5|2
1632444850000|2021-09-24 00:54:10|987.7|982.7|987.5|982.5|987.8|982.8|987.5|982.5|5
1632444870000|2021-09-24 00:54:30|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632444880000|2021-09-24 00:54:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632444900000|2021-09-24 00:55:00|987.9|982.9|988|983|988|983|987.7|982.7|4
1632444910000|2021-09-24 00:55:10|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632444920000|2021-09-24 00:55:20|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632444930000|2021-09-24 00:55:30|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632444940000|2021-09-24 00:55:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632444950000|2021-09-24 00:55:50|988|983|988|983|988|983|988|983|1
1632444960000|2021-09-24 00:56:00|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632444970000|2021-09-24 00:56:10|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1632444980000|2021-09-24 00:56:20|987.8|982.8|988.2|983.2|988.2|983.2|987.8|982.8|2
1632445040000|2021-09-24 00:57:20|988.1|983.1|987.9|982.9|988.1|983.1|987.8|982.8|5
1632445050000|2021-09-24 00:57:30|988.1|983.1|988|983|988.1|983.1|988|983|2
1632445120000|2021-09-24 00:58:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632445140000|2021-09-24 00:59:00|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632445150000|2021-09-24 00:59:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632445160000|2021-09-24 00:59:20|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1632445170000|2021-09-24 00:59:30|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632445180000|2021-09-24 00:59:40|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|3
1632445200000|2021-09-24 01:00:00|988.2|983.2|988.2|983.2|988.2|983.2|988|983|12
1632445210000|2021-09-24 01:00:10|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|5
1632445220000|2021-09-24 01:00:20|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|5
1632445230000|2021-09-24 01:00:30|988.1|983.1|987.9|982.9|988.3|983.3|987.9|982.9|6
1632445240000|2021-09-24 01:00:40|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|4
1632445250000|2021-09-24 01:00:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632445260000|2021-09-24 01:01:00|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|11
1632445270000|2021-09-24 01:01:10|987.8|982.8|987.8|982.8|987.9|982.9|987.7|982.7|5
1632445280000|2021-09-24 01:01:20|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1632445290000|2021-09-24 01:01:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632445300000|2021-09-24 01:01:40|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|4
1632445320000|2021-09-24 01:02:00|987.8|982.8|987.5|982.5|987.8|982.8|987.5|982.5|4
1632445330000|2021-09-24 01:02:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632445340000|2021-09-24 01:02:20|987.1|982.1|987.1|982.1|987.1|982.1|986.9|981.9|7
1632445350000|2021-09-24 01:02:30|987|982|987.2|982.2|987.3|982.3|987|982|7
1632445360000|2021-09-24 01:02:40|987.3|982.3|987|982|987.4|982.4|987|982|6
1632445370000|2021-09-24 01:02:50|987.1|982.1|987.4|982.4|987.4|982.4|986.9|981.9|5
1632445380000|2021-09-24 01:03:00|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|9
1632445390000|2021-09-24 01:03:10|987.4|982.4|987.3|982.3|987.5|982.5|987.3|982.3|6
1632445400000|2021-09-24 01:03:20|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|7
1632445410000|2021-09-24 01:03:30|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632445420000|2021-09-24 01:03:40|987.1|982.1|987.5|982.5|987.7|982.7|987|982|11
1632445430000|2021-09-24 01:03:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632445440000|2021-09-24 01:04:00|987.4|982.4|987.3|982.3|987.5|982.5|987.3|982.3|4
1632445450000|2021-09-24 01:04:10|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|3
1632445460000|2021-09-24 01:04:20|987.1|982.1|986.6|981.6|987.2|982.2|986.6|981.6|5
1632445480000|2021-09-24 01:04:40|986.5|981.5|986.5|981.5|986.5|981.5|986.3|981.3|4
1632445490000|2021-09-24 01:04:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632445500000|2021-09-24 01:05:00|986.5|981.5|987.5|982.5|987.5|982.5|986.5|981.5|4
1632445510000|2021-09-24 01:05:10|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632445530000|2021-09-24 01:05:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632445550000|2021-09-24 01:05:50|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632445560000|2021-09-24 01:06:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632445590000|2021-09-24 01:06:30|987.5|982.5|987.8|982.8|987.8|982.8|987.4|982.4|3
1632445600000|2021-09-24 01:06:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632445610000|2021-09-24 01:06:50|988.4|983.4|988.5|983.5|988.6|983.6|988.4|983.4|5
1632445620000|2021-09-24 01:07:00|988.6|983.6|988.8|983.8|988.8|983.8|988.6|983.6|3
1632445650000|2021-09-24 01:07:30|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1632445660000|2021-09-24 01:07:40|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|5
1632445670000|2021-09-24 01:07:50|988.8|983.8|988.9|983.9|988.9|983.9|988.7|983.7|6
1632445690000|2021-09-24 01:08:10|989|984|988.9|983.9|989|984|988.9|983.9|2
1632445700000|2021-09-24 01:08:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632445710000|2021-09-24 01:08:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632445720000|2021-09-24 01:08:40|988.8|983.8|988.8|983.8|988.9|983.9|988.7|983.7|5
1632445740000|2021-09-24 01:09:00|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632445760000|2021-09-24 01:09:20|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632445770000|2021-09-24 01:09:30|988.7|983.7|988.6|983.6|988.7|983.7|988.5|983.5|10
1632445780000|2021-09-24 01:09:40|988.5|983.5|988.8|983.8|988.8|983.8|988.5|983.5|4
1632445790000|2021-09-24 01:09:50|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632445810000|2021-09-24 01:10:10|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632445830000|2021-09-24 01:10:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632445850000|2021-09-24 01:10:50|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632445860000|2021-09-24 01:11:00|988.5|983.5|988.3|983.3|988.5|983.5|988.3|983.3|2
1632445870000|2021-09-24 01:11:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632445940000|2021-09-24 01:12:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632445970000|2021-09-24 01:12:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632445980000|2021-09-24 01:13:00|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|5
1632445990000|2021-09-24 01:13:10|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|7
1632446000000|2021-09-24 01:13:20|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632446010000|2021-09-24 01:13:30|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|7
1632446020000|2021-09-24 01:13:40|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|7
1632446030000|2021-09-24 01:13:50|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|4
1632446040000|2021-09-24 01:14:00|988.5|983.5|988.5|983.5|988.5|983.5|988.4|983.4|9
1632446060000|2021-09-24 01:14:20|988.8|983.8|988.8|983.8|988.8|983.8|988.6|983.6|7
1632446080000|2021-09-24 01:14:40|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|4
1632446090000|2021-09-24 01:14:50|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1632446100000|2021-09-24 01:15:00|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1632446110000|2021-09-24 01:15:10|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632446120000|2021-09-24 01:15:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632446130000|2021-09-24 01:15:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632446140000|2021-09-24 01:15:40|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632446150000|2021-09-24 01:15:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632446160000|2021-09-24 01:16:00|988.4|983.4|988.5|983.5|988.5|983.5|988.3|983.3|6
1632446170000|2021-09-24 01:16:10|988.6|983.6|988.4|983.4|988.6|983.6|988.4|983.4|9
1632446180000|2021-09-24 01:16:20|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|6
1632446190000|2021-09-24 01:16:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632446200000|2021-09-24 01:16:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632446210000|2021-09-24 01:16:50|988.4|983.4|988.7|983.7|988.7|983.7|988.4|983.4|2
1632446230000|2021-09-24 01:17:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632446250000|2021-09-24 01:17:30|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1632446270000|2021-09-24 01:17:50|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|3
1632446280000|2021-09-24 01:18:00|989.2|984.2|989|984|989.2|984.2|989|984|2
1632446290000|2021-09-24 01:18:10|988.9|983.9|989|984|989|984|988.9|983.9|4
1632446300000|2021-09-24 01:18:20|988.9|983.9|989.3|984.3|989.3|984.3|988.9|983.9|5
1632446310000|2021-09-24 01:18:30|989.2|984.2|989.3|984.3|989.3|984.3|989.1|984.1|6
1632446320000|2021-09-24 01:18:40|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|6
1632446340000|2021-09-24 01:19:00|989|984|989.1|984.1|989.1|984.1|988.9|983.9|6
1632446350000|2021-09-24 01:19:10|989|984|989.1|984.1|989.1|984.1|989|984|2
1632446360000|2021-09-24 01:19:20|989|984|989.1|984.1|989.1|984.1|989|984|8
1632446370000|2021-09-24 01:19:30|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632446380000|2021-09-24 01:19:40|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632446390000|2021-09-24 01:19:50|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1632446400000|2021-09-24 01:20:00|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1632446440000|2021-09-24 01:20:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632446480000|2021-09-24 01:21:20|989|984|989.1|984.1|989.1|984.1|989|984|4
1632446490000|2021-09-24 01:21:30|988.9|983.9|989|984|989|984|988.9|983.9|12
1632446500000|2021-09-24 01:21:40|988.9|983.9|989|984|989|984|988.9|983.9|2
1632446510000|2021-09-24 01:21:50|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|9
1632446520000|2021-09-24 01:22:00|989|984|989.1|984.1|989.1|984.1|988.9|983.9|6
1632446540000|2021-09-24 01:22:20|989|984|989.1|984.1|989.1|984.1|989|984|4
1632446570000|2021-09-24 01:22:50|989|984|989.1|984.1|989.1|984.1|989|984|2
1632446580000|2021-09-24 01:23:00|989|984|989.1|984.1|989.2|984.2|989|984|6
1632446600000|2021-09-24 01:23:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632446610000|2021-09-24 01:23:30|989.4|984.4|989.5|984.5|989.6|984.6|989.4|984.4|6
1632446620000|2021-09-24 01:23:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1632446640000|2021-09-24 01:24:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1632446660000|2021-09-24 01:24:20|989.3|984.3|989.7|984.7|989.8|984.8|989.3|984.3|4
1632446690000|2021-09-24 01:24:50|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1632446700000|2021-09-24 01:25:00|990.1|985.1|989.8|984.8|990.1|985.1|989.8|984.8|3
1632446720000|2021-09-24 01:25:20|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1632446730000|2021-09-24 01:25:30|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632446740000|2021-09-24 01:25:40|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1632446760000|2021-09-24 01:26:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632446820000|2021-09-24 01:27:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632446860000|2021-09-24 01:27:40|989.9|984.9|989.9|984.9|990|985|989.9|984.9|7
1632446870000|2021-09-24 01:27:50|990|985|989.9|984.9|990|985|989.9|984.9|8
1632446880000|2021-09-24 01:28:00|990|985|989.9|984.9|990|985|989.9|984.9|2
1632446890000|2021-09-24 01:28:10|990|985|990|985|990|985|989.9|984.9|3
1632446900000|2021-09-24 01:28:20|990.1|985.1|990.1|985.1|990.1|985.1|990|985|3
1632446910000|2021-09-24 01:28:30|990|985|990|985|990.1|985.1|990|985|5
1632446930000|2021-09-24 01:28:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632446940000|2021-09-24 01:29:00|990|985|990.1|985.1|990.1|985.1|990|985|4
1632446970000|2021-09-24 01:29:30|990.7|985.7|990.5|985.5|990.7|985.7|990.5|985.5|2
1632446980000|2021-09-24 01:29:40|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1632446990000|2021-09-24 01:29:50|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|4
1632447000000|2021-09-24 01:30:00|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632447010000|2021-09-24 01:30:10|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1632447050000|2021-09-24 01:30:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632447060000|2021-09-24 01:31:00|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632447090000|2021-09-24 01:31:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632447100000|2021-09-24 01:31:40|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1632447120000|2021-09-24 01:32:00|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632447180000|2021-09-24 01:33:00|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632447200000|2021-09-24 01:33:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632447210000|2021-09-24 01:33:30|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|5
1632447220000|2021-09-24 01:33:40|990.4|985.4|990.2|985.2|990.4|985.4|990.2|985.2|2
1632447280000|2021-09-24 01:34:40|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632447300000|2021-09-24 01:35:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632447310000|2021-09-24 01:35:10|990.2|985.2|990.1|985.1|990.3|985.3|990.1|985.1|4
1632447320000|2021-09-24 01:35:20|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1632447330000|2021-09-24 01:35:30|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1632447350000|2021-09-24 01:35:50|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|5
1632447360000|2021-09-24 01:36:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632447370000|2021-09-24 01:36:10|990.2|985.2|989.6|984.6|990.2|985.2|989.5|984.5|6
1632447380000|2021-09-24 01:36:20|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632447390000|2021-09-24 01:36:30|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632447400000|2021-09-24 01:36:40|989.5|984.5|989.6|984.6|989.6|984.6|989.4|984.4|4
1632447410000|2021-09-24 01:36:50|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632447420000|2021-09-24 01:37:00|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632447430000|2021-09-24 01:37:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632447440000|2021-09-24 01:37:20|989.6|984.6|989.8|984.8|989.8|984.8|989.6|984.6|3
1632447450000|2021-09-24 01:37:30|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1632447470000|2021-09-24 01:37:50|989.8|984.8|990.2|985.2|990.2|985.2|989.8|984.8|3
1632447480000|2021-09-24 01:38:00|990.3|985.3|990.1|985.1|990.3|985.3|990.1|985.1|3
1632447490000|2021-09-24 01:38:10|990|985|990.2|985.2|990.2|985.2|990|985|2
1632447500000|2021-09-24 01:38:20|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632447510000|2021-09-24 01:38:30|990|985|990.2|985.2|990.2|985.2|990|985|2
1632447520000|2021-09-24 01:38:40|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632447580000|2021-09-24 01:39:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632447640000|2021-09-24 01:40:40|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1632447740000|2021-09-24 01:42:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632447790000|2021-09-24 01:43:10|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632447870000|2021-09-24 01:44:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632447880000|2021-09-24 01:44:40|990.4|985.4|990.5|985.5|990.5|985.5|990.3|985.3|3
1632447900000|2021-09-24 01:45:00|990.4|985.4|990.7|985.7|990.7|985.7|990.4|985.4|3
1632447910000|2021-09-24 01:45:10|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632447930000|2021-09-24 01:45:30|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|5
1632447940000|2021-09-24 01:45:40|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|6
1632447950000|2021-09-24 01:45:50|990.4|985.4|990.4|985.4|990.4|985.4|990.3|985.3|9
1632447960000|2021-09-24 01:46:00|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|3
1632447970000|2021-09-24 01:46:10|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632447980000|2021-09-24 01:46:20|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1632447990000|2021-09-24 01:46:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632448010000|2021-09-24 01:46:50|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632448030000|2021-09-24 01:47:10|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632448080000|2021-09-24 01:48:00|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632448090000|2021-09-24 01:48:10|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632448180000|2021-09-24 01:49:40|990|985|989.9|984.9|990|985|989.8|984.8|4
1632448200000|2021-09-24 01:50:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632448210000|2021-09-24 01:50:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632448220000|2021-09-24 01:50:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632448230000|2021-09-24 01:50:30|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|8
1632448240000|2021-09-24 01:50:40|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632448250000|2021-09-24 01:50:50|990|985|990|985|990|985|990|985|1
1632448280000|2021-09-24 01:51:20|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632448290000|2021-09-24 01:51:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632448320000|2021-09-24 01:52:00|990|985|990.1|985.1|990.1|985.1|990|985|2
1632448330000|2021-09-24 01:52:10|990|985|990|985|990.1|985.1|990|985|9
1632448340000|2021-09-24 01:52:20|990.1|985.1|990.1|985.1|990.1|985.1|990|985|3
1632448360000|2021-09-24 01:52:40|990|985|990.3|985.3|990.3|985.3|990|985|3
1632448370000|2021-09-24 01:52:50|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|5
1632448390000|2021-09-24 01:53:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632448430000|2021-09-24 01:53:50|990|985|990|985|990.1|985.1|990|985|3
1632448440000|2021-09-24 01:54:00|990.1|985.1|990|985|990.1|985.1|990|985|6
1632448470000|2021-09-24 01:54:30|989.9|984.9|990|985|990|985|989.9|984.9|2
1632448480000|2021-09-24 01:54:40|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|8
1632448490000|2021-09-24 01:54:50|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|9
1632448500000|2021-09-24 01:55:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632448510000|2021-09-24 01:55:10|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|13
1632448520000|2021-09-24 01:55:20|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|4
1632448530000|2021-09-24 01:55:30|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632448540000|2021-09-24 01:55:40|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|5
1632448550000|2021-09-24 01:55:50|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632448560000|2021-09-24 01:56:00|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|7
1632448570000|2021-09-24 01:56:10|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632448580000|2021-09-24 01:56:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632448620000|2021-09-24 01:57:00|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632448630000|2021-09-24 01:57:10|989|984|989|984|989.2|984.2|989|984|7
1632448640000|2021-09-24 01:57:20|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632448650000|2021-09-24 01:57:30|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|9
1632448660000|2021-09-24 01:57:40|987.8|982.8|987.3|982.3|987.8|982.8|987.3|982.3|4
1632448670000|2021-09-24 01:57:50|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632448710000|2021-09-24 01:58:30|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632448750000|2021-09-24 01:59:10|987|982|987|982|987|982|987|982|1
1632448770000|2021-09-24 01:59:30|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632448800000|2021-09-24 02:00:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632448810000|2021-09-24 02:00:10|986.6|981.6|986.3|981.3|986.7|981.7|986.3|981.3|7
1632448820000|2021-09-24 02:00:20|986|981|985.3|980.3|986.3|981.3|985.3|980.3|7
1632448840000|2021-09-24 02:00:40|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1632448850000|2021-09-24 02:00:50|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|8
1632448870000|2021-09-24 02:01:10|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632448890000|2021-09-24 02:01:30|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632448910000|2021-09-24 02:01:50|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632448920000|2021-09-24 02:02:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632448950000|2021-09-24 02:02:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632448960000|2021-09-24 02:02:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632448980000|2021-09-24 02:03:00|985.3|980.3|985.1|980.1|985.3|980.3|985.1|980.1|5
1632449110000|2021-09-24 02:05:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632449140000|2021-09-24 02:05:40|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632449150000|2021-09-24 02:05:50|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1632449160000|2021-09-24 02:06:00|985.2|980.2|985.4|980.4|985.6|980.6|985.1|980.1|9
1632449170000|2021-09-24 02:06:10|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|5
1632449180000|2021-09-24 02:06:20|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|3
1632449190000|2021-09-24 02:06:30|985.5|980.5|985.7|980.7|985.7|980.7|985.5|980.5|2
1632449220000|2021-09-24 02:07:00|985.6|980.6|985.5|980.5|985.7|980.7|985.5|980.5|6
1632449230000|2021-09-24 02:07:10|985.7|980.7|985.7|980.7|985.7|980.7|985.5|980.5|19
1632449250000|2021-09-24 02:07:30|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1632449260000|2021-09-24 02:07:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632449280000|2021-09-24 02:08:00|986|981|986.6|981.6|986.6|981.6|986|981|5
1632449290000|2021-09-24 02:08:10|986.3|981.3|986.1|981.1|986.3|981.3|986|981|5
1632449300000|2021-09-24 02:08:20|986|981|986|981|986|981|985.9|980.9|5
1632449310000|2021-09-24 02:08:30|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1632449320000|2021-09-24 02:08:40|986|981|986|981|986.1|981.1|985.9|980.9|5
1632449330000|2021-09-24 02:08:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632449340000|2021-09-24 02:09:00|986|981|986.1|981.1|986.2|981.2|986|981|4
1632449360000|2021-09-24 02:09:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1632449390000|2021-09-24 02:09:50|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|5
1632449400000|2021-09-24 02:10:00|986|981|985.4|980.4|986|981|985.4|980.4|3
1632449480000|2021-09-24 02:11:20|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632449500000|2021-09-24 02:11:40|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632449580000|2021-09-24 02:13:00|985.1|980.1|984|979|985.1|980.1|983|978|17
1632449590000|2021-09-24 02:13:10|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1632449600000|2021-09-24 02:13:20|983.7|978.7|983.5|978.5|983.9|978.9|983.3|978.3|10
1632449610000|2021-09-24 02:13:30|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1632449620000|2021-09-24 02:13:40|983.6|978.6|983.5|978.5|983.7|978.7|983.5|978.5|5
1632449630000|2021-09-24 02:13:50|983.6|978.6|983.9|978.9|983.9|978.9|983.4|978.4|10
1632449650000|2021-09-24 02:14:10|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632449660000|2021-09-24 02:14:20|983.6|978.6|983.1|978.1|983.6|978.6|982.6|977.6|5
1632449670000|2021-09-24 02:14:30|983|978|983.2|978.2|983.3|978.3|982.8|977.8|10
1632449680000|2021-09-24 02:14:40|983.3|978.3|983|978|983.3|978.3|982.8|977.8|15
1632449690000|2021-09-24 02:14:50|982.9|977.9|983|978|983.1|978.1|982.8|977.8|12
1632449710000|2021-09-24 02:15:10|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632449720000|2021-09-24 02:15:20|982.7|977.7|982.5|977.5|982.7|977.7|982.3|977.3|4
1632449740000|2021-09-24 02:15:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632449750000|2021-09-24 02:15:50|982.5|977.5|982.8|977.8|982.8|977.8|982.3|977.3|12
1632449780000|2021-09-24 02:16:20|982.7|977.7|982.6|977.6|982.8|977.8|982.6|977.6|8
1632449790000|2021-09-24 02:16:30|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632449800000|2021-09-24 02:16:40|982.4|977.4|982.8|977.8|982.8|977.8|982.4|977.4|7
1632449810000|2021-09-24 02:16:50|982.7|977.7|982.5|977.5|982.7|977.7|982.2|977.2|7
1632449820000|2021-09-24 02:17:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632449840000|2021-09-24 02:17:20|982.5|977.5|982.5|977.5|982.6|977.6|982.4|977.4|4
1632449880000|2021-09-24 02:18:00|982.4|977.4|982.8|977.8|982.8|977.8|982.4|977.4|3
1632449890000|2021-09-24 02:18:10|982.9|977.9|983|978|983|978|982.9|977.9|2
1632449920000|2021-09-24 02:18:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632449950000|2021-09-24 02:19:10|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632449970000|2021-09-24 02:19:30|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632449980000|2021-09-24 02:19:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632450050000|2021-09-24 02:20:50|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632450060000|2021-09-24 02:21:00|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|3
1632450070000|2021-09-24 02:21:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632450080000|2021-09-24 02:21:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632450090000|2021-09-24 02:21:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632450100000|2021-09-24 02:21:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632450110000|2021-09-24 02:21:50|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632450120000|2021-09-24 02:22:00|982|977|982|977|982.1|977.1|982|977|3
1632450150000|2021-09-24 02:22:30|982.1|977.1|982.4|977.4|982.4|977.4|982.1|977.1|3
1632450160000|2021-09-24 02:22:40|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1632450180000|2021-09-24 02:23:00|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|5
1632450200000|2021-09-24 02:23:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632450210000|2021-09-24 02:23:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632450220000|2021-09-24 02:23:40|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632450230000|2021-09-24 02:23:50|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1632450240000|2021-09-24 02:24:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632450250000|2021-09-24 02:24:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632450310000|2021-09-24 02:25:10|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1632450330000|2021-09-24 02:25:30|983.2|978.2|983.6|978.6|983.6|978.6|983.2|978.2|3
1632450340000|2021-09-24 02:25:40|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|7
1632450350000|2021-09-24 02:25:50|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1632450360000|2021-09-24 02:26:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1632450380000|2021-09-24 02:26:20|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632450430000|2021-09-24 02:27:10|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632450440000|2021-09-24 02:27:20|983.4|978.4|983.4|978.4|983.4|978.4|983.1|978.1|5
1632450450000|2021-09-24 02:27:30|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632450460000|2021-09-24 02:27:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632450470000|2021-09-24 02:27:50|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|4
1632450480000|2021-09-24 02:28:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632450490000|2021-09-24 02:28:10|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632450500000|2021-09-24 02:28:20|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|4
1632450510000|2021-09-24 02:28:30|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1632450520000|2021-09-24 02:28:40|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|2
1632450540000|2021-09-24 02:29:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632450550000|2021-09-24 02:29:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632450560000|2021-09-24 02:29:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1632450570000|2021-09-24 02:29:30|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1632450580000|2021-09-24 02:29:40|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|3
1632450590000|2021-09-24 02:29:50|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|3
1632450600000|2021-09-24 02:30:00|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|10
1632450610000|2021-09-24 02:30:10|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1632450620000|2021-09-24 02:30:20|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|4
1632450630000|2021-09-24 02:30:30|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|3
1632450650000|2021-09-24 02:30:50|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632450680000|2021-09-24 02:31:20|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632450690000|2021-09-24 02:31:30|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1632450700000|2021-09-24 02:31:40|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|4
1632450710000|2021-09-24 02:31:50|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|10
1632450720000|2021-09-24 02:32:00|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|5
1632450730000|2021-09-24 02:32:10|983.6|978.6|983.7|978.7|983.8|978.8|983.6|978.6|4
1632450740000|2021-09-24 02:32:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632450750000|2021-09-24 02:32:30|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1632450760000|2021-09-24 02:32:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632450780000|2021-09-24 02:33:00|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632450800000|2021-09-24 02:33:20|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632450880000|2021-09-24 02:34:40|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1632450920000|2021-09-24 02:35:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632450970000|2021-09-24 02:36:10|984.2|979.2|984.5|979.5|984.5|979.5|984.2|979.2|3
1632451050000|2021-09-24 02:37:30|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632451060000|2021-09-24 02:37:40|984.6|979.6|984.9|979.9|984.9|979.9|984.6|979.6|2
1632451080000|2021-09-24 02:38:00|985|980|985|980|985|980|985|980|1
1632451180000|2021-09-24 02:39:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1632451220000|2021-09-24 02:40:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632451230000|2021-09-24 02:40:30|985|980|985|980|985|980|985|980|1
1632451330000|2021-09-24 02:42:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632451360000|2021-09-24 02:42:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632451370000|2021-09-24 02:42:50|984.9|979.9|985|980|985|980|984.9|979.9|2
1632451400000|2021-09-24 02:43:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632451450000|2021-09-24 02:44:10|986|981|986.1|981.1|986.3|981.3|986|981|4
1632451480000|2021-09-24 02:44:40|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|4
1632451510000|2021-09-24 02:45:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632451520000|2021-09-24 02:45:20|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1632451530000|2021-09-24 02:45:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1632451550000|2021-09-24 02:45:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|7
1632451560000|2021-09-24 02:46:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632451650000|2021-09-24 02:47:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632451680000|2021-09-24 02:48:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632451690000|2021-09-24 02:48:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1632451700000|2021-09-24 02:48:20|986.2|981.2|986.4|981.4|986.4|981.4|986.1|981.1|4
1632451710000|2021-09-24 02:48:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1632451730000|2021-09-24 02:48:50|986.5|981.5|986.5|981.5|986.6|981.6|986.4|981.4|5
1632451740000|2021-09-24 02:49:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1632451750000|2021-09-24 02:49:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632451790000|2021-09-24 02:49:50|986.4|981.4|986.3|981.3|986.6|981.6|986.3|981.3|8
1632451800000|2021-09-24 02:50:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632451810000|2021-09-24 02:50:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632451830000|2021-09-24 02:50:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632451840000|2021-09-24 02:50:40|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632451850000|2021-09-24 02:50:50|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|11
1632451860000|2021-09-24 02:51:00|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1632451880000|2021-09-24 02:51:20|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|4
1632451890000|2021-09-24 02:51:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632451910000|2021-09-24 02:51:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632451920000|2021-09-24 02:52:00|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1632451930000|2021-09-24 02:52:10|986.6|981.6|986.5|981.5|986.6|981.6|986.4|981.4|27
1632451940000|2021-09-24 02:52:20|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|16
1632451960000|2021-09-24 02:52:40|986.4|981.4|986|981|986.4|981.4|986|981|3
1632451970000|2021-09-24 02:52:50|985.9|980.9|986|981|986|981|985.9|980.9|4
1632451980000|2021-09-24 02:53:00|985.9|980.9|986|981|986|981|985.9|980.9|4
1632452020000|2021-09-24 02:53:40|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1632452040000|2021-09-24 02:54:00|986|981|986|981|986|981|985.9|980.9|3
1632452080000|2021-09-24 02:54:40|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1632452120000|2021-09-24 02:55:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632452290000|2021-09-24 02:58:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632452300000|2021-09-24 02:58:20|985.8|980.8|985.8|980.8|985.9|980.9|985.7|980.7|4
1632452420000|2021-09-24 03:00:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632452440000|2021-09-24 03:00:40|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1632452450000|2021-09-24 03:00:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632452460000|2021-09-24 03:01:00|986.1|981.1|986.1|981.1|986.3|981.3|986.1|981.1|4
1632452480000|2021-09-24 03:01:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632452520000|2021-09-24 03:02:00|986.7|981.7|987.2|982.2|987.4|982.4|986.7|981.7|8
1632452560000|2021-09-24 03:02:40|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632452570000|2021-09-24 03:02:50|987.3|982.3|987.8|982.8|987.8|982.8|987.3|982.3|2
1632452580000|2021-09-24 03:03:00|988.2|983.2|988.8|983.8|988.9|983.9|988.2|983.2|14
1632452600000|2021-09-24 03:03:20|988.9|983.9|988.4|983.4|988.9|983.9|988.4|983.4|4
1632452620000|2021-09-24 03:03:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632452630000|2021-09-24 03:03:50|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1632452640000|2021-09-24 03:04:00|988.8|983.8|988.9|983.9|989.2|984.2|988.8|983.8|4
1632452650000|2021-09-24 03:04:10|989|984|989.4|984.4|989.4|984.4|988.9|983.9|5
1632452670000|2021-09-24 03:04:30|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632452680000|2021-09-24 03:04:40|989|984|989.2|984.2|989.2|984.2|989|984|4
1632452690000|2021-09-24 03:04:50|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632452700000|2021-09-24 03:05:00|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632452710000|2021-09-24 03:05:10|989|984|989|984|989|984|989|984|1
1632452740000|2021-09-24 03:05:40|989.1|984.1|989.1|984.1|989.3|984.3|989.1|984.1|7
1632452750000|2021-09-24 03:05:50|989.3|984.3|989.5|984.5|989.5|984.5|989.3|984.3|3
1632452760000|2021-09-24 03:06:00|989.6|984.6|989.2|984.2|989.6|984.6|989.1|984.1|3
1632452770000|2021-09-24 03:06:10|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|3
1632452780000|2021-09-24 03:06:20|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1632452790000|2021-09-24 03:06:30|988.8|983.8|988.4|983.4|988.8|983.8|988.1|983.1|14
1632452800000|2021-09-24 03:06:40|988.6|983.6|988.8|983.8|988.8|983.8|988.5|983.5|6
1632452820000|2021-09-24 03:07:00|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632452830000|2021-09-24 03:07:10|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|4
1632452840000|2021-09-24 03:07:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632452860000|2021-09-24 03:07:40|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1632452880000|2021-09-24 03:08:00|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632452890000|2021-09-24 03:08:10|987.7|982.7|988|983|988|983|987.7|982.7|5
1632452900000|2021-09-24 03:08:20|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|10
1632452910000|2021-09-24 03:08:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632452920000|2021-09-24 03:08:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632452930000|2021-09-24 03:08:50|988|983|987.9|982.9|988|983|987.9|982.9|2
1632452940000|2021-09-24 03:09:00|988.1|983.1|988.1|983.1|988.3|983.3|987.9|982.9|6
1632452950000|2021-09-24 03:09:10|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|7
1632452960000|2021-09-24 03:09:20|988.3|983.3|987.4|982.4|988.3|983.3|987.4|982.4|5
1632452970000|2021-09-24 03:09:30|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|9
1632452980000|2021-09-24 03:09:40|987.9|982.9|987.9|982.9|987.9|982.9|987.7|982.7|17
1632452990000|2021-09-24 03:09:50|987.7|982.7|987.9|982.9|987.9|982.9|987.7|982.7|11
1632453000000|2021-09-24 03:10:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632453010000|2021-09-24 03:10:10|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|11
1632453020000|2021-09-24 03:10:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632453030000|2021-09-24 03:10:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632453060000|2021-09-24 03:11:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632453130000|2021-09-24 03:12:10|987.6|982.6|987.1|982.1|987.6|982.6|987.1|982.1|3
1632453150000|2021-09-24 03:12:30|987|982|987.1|982.1|987.1|982.1|987|982|2
1632453160000|2021-09-24 03:12:40|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|9
1632453200000|2021-09-24 03:13:20|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|3
1632453210000|2021-09-24 03:13:30|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632453220000|2021-09-24 03:13:40|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1632453230000|2021-09-24 03:13:50|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632453240000|2021-09-24 03:14:00|987.4|982.4|987.3|982.3|987.5|982.5|987.3|982.3|3
1632453290000|2021-09-24 03:14:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632453310000|2021-09-24 03:15:10|987.5|982.5|987.6|982.6|987.6|982.6|987.4|982.4|4
1632453320000|2021-09-24 03:15:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632453330000|2021-09-24 03:15:30|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632453340000|2021-09-24 03:15:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632453350000|2021-09-24 03:15:50|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632453360000|2021-09-24 03:16:00|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1632453370000|2021-09-24 03:16:10|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632453390000|2021-09-24 03:16:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632453400000|2021-09-24 03:16:40|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|5
1632453410000|2021-09-24 03:16:50|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|6
1632453430000|2021-09-24 03:17:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|16
1632453440000|2021-09-24 03:17:20|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|22
1632453450000|2021-09-24 03:17:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632453460000|2021-09-24 03:17:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632453470000|2021-09-24 03:17:50|987.7|982.7|987.9|982.9|987.9|982.9|987.7|982.7|8
1632453480000|2021-09-24 03:18:00|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|4
1632453490000|2021-09-24 03:18:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632453500000|2021-09-24 03:18:20|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632453510000|2021-09-24 03:18:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632453520000|2021-09-24 03:18:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632453530000|2021-09-24 03:18:50|987.7|982.7|987.9|982.9|987.9|982.9|987.7|982.7|5
1632453540000|2021-09-24 03:19:00|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632453550000|2021-09-24 03:19:10|988|983|987.9|982.9|988|983|987.9|982.9|2
1632453580000|2021-09-24 03:19:40|988|983|987.9|982.9|988|983|987.9|982.9|4
1632453590000|2021-09-24 03:19:50|988|983|988|983|988.1|983.1|988|983|3
1632453630000|2021-09-24 03:20:30|988.1|983.1|988.1|983.1|988.1|983.1|988|983|3
1632453640000|2021-09-24 03:20:40|988|983|988.1|983.1|988.1|983.1|988|983|2
1632453670000|2021-09-24 03:21:10|988|983|988|983|988|983|987.9|982.9|3
1632453710000|2021-09-24 03:21:50|988.8|983.8|987.9|982.9|988.8|983.8|987.9|982.9|3
1632453720000|2021-09-24 03:22:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632453730000|2021-09-24 03:22:10|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632453750000|2021-09-24 03:22:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632453780000|2021-09-24 03:23:00|988|983|988|983|988|983|988|983|1
1632453830000|2021-09-24 03:23:50|987.9|982.9|988|983|988|983|987.9|982.9|4
1632453840000|2021-09-24 03:24:00|987.9|982.9|988|983|988|983|987.9|982.9|4
1632453850000|2021-09-24 03:24:10|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|2
1632453860000|2021-09-24 03:24:20|988|983|988.1|983.1|988.1|983.1|988|983|2
1632453870000|2021-09-24 03:24:30|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632453890000|2021-09-24 03:24:50|987.9|982.9|987.4|982.4|987.9|982.9|987.4|982.4|3
1632453900000|2021-09-24 03:25:00|987.5|982.5|987.3|982.3|987.5|982.5|987.3|982.3|5
1632453910000|2021-09-24 03:25:10|987.4|982.4|987.5|982.5|987.5|982.5|987.3|982.3|4
1632453930000|2021-09-24 03:25:30|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632453940000|2021-09-24 03:25:40|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632453950000|2021-09-24 03:25:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632453960000|2021-09-24 03:26:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632453970000|2021-09-24 03:26:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632453980000|2021-09-24 03:26:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632454010000|2021-09-24 03:26:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632454020000|2021-09-24 03:27:00|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1632454050000|2021-09-24 03:27:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632454100000|2021-09-24 03:28:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632454130000|2021-09-24 03:28:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632454150000|2021-09-24 03:29:10|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632454320000|2021-09-24 03:32:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632454330000|2021-09-24 03:32:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632454410000|2021-09-24 03:33:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632454440000|2021-09-24 03:34:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632454490000|2021-09-24 03:34:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632454500000|2021-09-24 03:35:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632454510000|2021-09-24 03:35:10|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|5
1632454520000|2021-09-24 03:35:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632454530000|2021-09-24 03:35:30|987.4|982.4|987.4|982.4|987.6|982.6|987.4|982.4|6
1632454540000|2021-09-24 03:35:40|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|12
1632454560000|2021-09-24 03:36:00|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632454570000|2021-09-24 03:36:10|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|14
1632454580000|2021-09-24 03:36:20|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632454600000|2021-09-24 03:36:40|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|9
1632454610000|2021-09-24 03:36:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1632454620000|2021-09-24 03:37:00|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632454630000|2021-09-24 03:37:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632454640000|2021-09-24 03:37:20|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|5
1632454650000|2021-09-24 03:37:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632454660000|2021-09-24 03:37:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632454670000|2021-09-24 03:37:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632454680000|2021-09-24 03:38:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632454690000|2021-09-24 03:38:10|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632454700000|2021-09-24 03:38:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|8
1632454710000|2021-09-24 03:38:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632454730000|2021-09-24 03:38:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632454750000|2021-09-24 03:39:10|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|4
1632454760000|2021-09-24 03:39:20|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632454770000|2021-09-24 03:39:30|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632454780000|2021-09-24 03:39:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|4
1632454800000|2021-09-24 03:40:00|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632454840000|2021-09-24 03:40:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632454870000|2021-09-24 03:41:10|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632454900000|2021-09-24 03:41:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632454910000|2021-09-24 03:41:50|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632454920000|2021-09-24 03:42:00|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|7
1632454950000|2021-09-24 03:42:30|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1632454960000|2021-09-24 03:42:40|987.8|982.8|988|983|988|983|987.8|982.8|3
1632454970000|2021-09-24 03:42:50|988.1|983.1|988.2|983.2|988.3|983.3|988.1|983.1|4
1632454980000|2021-09-24 03:43:00|988.1|983.1|988|983|988.1|983.1|988|983|2
1632455000000|2021-09-24 03:43:20|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632455010000|2021-09-24 03:43:30|988|983|988|983|988|983|988|983|1
1632455040000|2021-09-24 03:44:00|988.1|983.1|988|983|988.1|983.1|988|983|2
1632455060000|2021-09-24 03:44:20|988.1|983.1|988|983|988.1|983.1|988|983|2
1632455070000|2021-09-24 03:44:30|988.1|983.1|988.1|983.1|988.1|983.1|988|983|5
1632455080000|2021-09-24 03:44:40|988|983|988|983|988|983|988|983|1
1632455090000|2021-09-24 03:44:50|988.1|983.1|988.1|983.1|988.1|983.1|988|983|3
1632455100000|2021-09-24 03:45:00|988|983|987.8|982.8|988|983|987.8|982.8|2
1632455130000|2021-09-24 03:45:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632455140000|2021-09-24 03:45:40|988|983|987.9|982.9|988|983|987.9|982.9|4
1632455150000|2021-09-24 03:45:50|988|983|988|983|988|983|987.9|982.9|3
1632455160000|2021-09-24 03:46:00|987.9|982.9|987.9|982.9|988|983|987.9|982.9|7
1632455170000|2021-09-24 03:46:10|988|983|988|983|988|983|987.9|982.9|7
1632455180000|2021-09-24 03:46:20|987.9|982.9|987.9|982.9|988|983|987.9|982.9|5
1632455200000|2021-09-24 03:46:40|988|983|987.9|982.9|988|983|987.9|982.9|6
1632455210000|2021-09-24 03:46:50|988|983|987.9|982.9|988|983|987.9|982.9|2
1632455250000|2021-09-24 03:47:30|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|2
1632455320000|2021-09-24 03:48:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632455330000|2021-09-24 03:48:50|988.4|983.4|988.4|983.4|988.4|983.4|988.2|983.2|3
1632455340000|2021-09-24 03:49:00|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|3
1632455380000|2021-09-24 03:49:40|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|4
1632455430000|2021-09-24 03:50:30|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632455480000|2021-09-24 03:51:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632455490000|2021-09-24 03:51:30|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|7
1632455500000|2021-09-24 03:51:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632455510000|2021-09-24 03:51:50|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632455530000|2021-09-24 03:52:10|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632455540000|2021-09-24 03:52:20|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|5
1632455550000|2021-09-24 03:52:30|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|5
1632455580000|2021-09-24 03:53:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632455670000|2021-09-24 03:54:30|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632455690000|2021-09-24 03:54:50|988.2|983.2|987.9|982.9|988.2|983.2|987.9|982.9|3
1632455750000|2021-09-24 03:55:50|988|983|988.1|983.1|988.1|983.1|988|983|2
1632455760000|2021-09-24 03:56:00|988|983|988.1|983.1|988.1|983.1|987.9|982.9|4
1632455770000|2021-09-24 03:56:10|988|983|987.9|982.9|988|983|987.9|982.9|4
1632455780000|2021-09-24 03:56:20|988|983|987.9|982.9|988|983|987.9|982.9|2
1632455790000|2021-09-24 03:56:30|988|983|988.1|983.1|988.1|983.1|987.9|982.9|3
1632455810000|2021-09-24 03:56:50|988|983|988|983|988|983|988|983|1
1632455840000|2021-09-24 03:57:20|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632455900000|2021-09-24 03:58:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632455960000|2021-09-24 03:59:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632456010000|2021-09-24 04:00:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632456050000|2021-09-24 04:00:50|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1632456060000|2021-09-24 04:01:00|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1632456070000|2021-09-24 04:01:10|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1632456090000|2021-09-24 04:01:30|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632456200000|2021-09-24 04:03:20|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1632456210000|2021-09-24 04:03:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632456220000|2021-09-24 04:03:40|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|4
1632456250000|2021-09-24 04:04:10|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1632456260000|2021-09-24 04:04:20|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632456270000|2021-09-24 04:04:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632456310000|2021-09-24 04:05:10|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632456320000|2021-09-24 04:05:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632456350000|2021-09-24 04:05:50|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632456390000|2021-09-24 04:06:30|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1632456410000|2021-09-24 04:06:50|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632456440000|2021-09-24 04:07:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632456490000|2021-09-24 04:08:10|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632456510000|2021-09-24 04:08:30|988.7|983.7|989.2|984.2|989.2|984.2|988.7|983.7|3
1632456520000|2021-09-24 04:08:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632456580000|2021-09-24 04:09:40|988.8|983.8|988.2|983.2|988.8|983.8|988.2|983.2|2
1632456590000|2021-09-24 04:09:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632456630000|2021-09-24 04:10:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632456640000|2021-09-24 04:10:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632456730000|2021-09-24 04:12:10|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632456740000|2021-09-24 04:12:20|988.5|983.5|988.5|983.5|988.5|983.5|988.4|983.4|3
1632456760000|2021-09-24 04:12:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632456770000|2021-09-24 04:12:50|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|4
1632456810000|2021-09-24 04:13:30|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|6
1632456840000|2021-09-24 04:14:00|988.5|983.5|988.6|983.6|988.7|983.7|988.5|983.5|8
1632456960000|2021-09-24 04:16:00|988.5|983.5|988.6|983.6|988.7|983.7|988.5|983.5|5
1632456980000|2021-09-24 04:16:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632457000000|2021-09-24 04:16:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632457010000|2021-09-24 04:16:50|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1632457020000|2021-09-24 04:17:00|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632457030000|2021-09-24 04:17:10|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1632457040000|2021-09-24 04:17:20|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1632457100000|2021-09-24 04:18:20|988.6|983.6|988.8|983.8|988.8|983.8|988.6|983.6|3
1632457130000|2021-09-24 04:18:50|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632457140000|2021-09-24 04:19:00|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632457180000|2021-09-24 04:19:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632457240000|2021-09-24 04:20:40|988.9|983.9|989|984|989|984|988.9|983.9|2
1632457250000|2021-09-24 04:20:50|989.1|984.1|989|984|989.1|984.1|988.9|983.9|5
1632457260000|2021-09-24 04:21:00|988.9|983.9|989|984|989|984|988.9|983.9|2
1632457310000|2021-09-24 04:21:50|989.1|984.1|989.1|984.1|989.1|984.1|989|984|3
1632457430000|2021-09-24 04:23:50|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1632457450000|2021-09-24 04:24:10|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632457470000|2021-09-24 04:24:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632457480000|2021-09-24 04:24:40|989.5|984.5|989.6|984.6|989.6|984.6|989.3|984.3|5
1632457500000|2021-09-24 04:25:00|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1632457520000|2021-09-24 04:25:20|989.6|984.6|989.6|984.6|989.8|984.8|989.6|984.6|5
1632457560000|2021-09-24 04:26:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632457570000|2021-09-24 04:26:10|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|3
1632457580000|2021-09-24 04:26:20|989.7|984.7|989.4|984.4|989.8|984.8|989.4|984.4|3
1632457590000|2021-09-24 04:26:30|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|5
1632457600000|2021-09-24 04:26:40|989.2|984.2|989.3|984.3|989.3|984.3|989|984|9
1632457610000|2021-09-24 04:26:50|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|3
1632457620000|2021-09-24 04:27:00|989|984|989.1|984.1|989.3|984.3|989|984|5
1632457630000|2021-09-24 04:27:10|989.2|984.2|988.9|983.9|989.3|984.3|988.8|983.8|11
1632457640000|2021-09-24 04:27:20|988.8|983.8|989|984|989|984|988.7|983.7|5
1632457690000|2021-09-24 04:28:10|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632457720000|2021-09-24 04:28:40|989|984|989|984|989|984|989|984|1
1632457730000|2021-09-24 04:28:50|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1632457770000|2021-09-24 04:29:30|989.4|984.4|989.7|984.7|989.7|984.7|989.4|984.4|3
1632457780000|2021-09-24 04:29:40|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1632457790000|2021-09-24 04:29:50|990|985|990.4|985.4|990.4|985.4|990|985|4
1632457800000|2021-09-24 04:30:00|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632457810000|2021-09-24 04:30:10|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|3
1632457830000|2021-09-24 04:30:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632457840000|2021-09-24 04:30:40|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1632457850000|2021-09-24 04:30:50|990.4|985.4|990.5|985.5|990.5|985.5|990.3|985.3|8
1632457860000|2021-09-24 04:31:00|990.4|985.4|990|985|990.4|985.4|990|985|5
1632457880000|2021-09-24 04:31:20|989.8|984.8|990|985|990|985|989.8|984.8|5
1632457890000|2021-09-24 04:31:30|989.9|984.9|990|985|990|985|989.9|984.9|2
1632457900000|2021-09-24 04:31:40|989.9|984.9|990|985|990|985|989.9|984.9|2
1632457910000|2021-09-24 04:31:50|990.1|985.1|990.1|985.1|990.1|985.1|990|985|3
1632457920000|2021-09-24 04:32:00|990|985|990|985|990|985|990|985|1
1632457950000|2021-09-24 04:32:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632457990000|2021-09-24 04:33:10|990|985|990|985|990|985|990|985|1
1632458070000|2021-09-24 04:34:30|990.1|985.1|990.1|985.1|990.1|985.1|990|985|5
1632458100000|2021-09-24 04:35:00|990|985|990.1|985.1|990.1|985.1|990|985|2
1632458170000|2021-09-24 04:36:10|990|985|990|985|990|985|990|985|1
1632458220000|2021-09-24 04:37:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632458240000|2021-09-24 04:37:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632458270000|2021-09-24 04:37:50|990.4|985.4|990.1|985.1|990.5|985.5|990.1|985.1|4
1632458310000|2021-09-24 04:38:30|989.9|984.9|988.9|983.9|989.9|984.9|988.9|983.9|4
1632458330000|2021-09-24 04:38:50|989|984|989|984|989|984|989|984|1
1632458360000|2021-09-24 04:39:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632458410000|2021-09-24 04:40:10|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|2
1632458460000|2021-09-24 04:41:00|989.1|984.1|988.8|983.8|989.1|984.1|988.8|983.8|3
1632458470000|2021-09-24 04:41:10|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1632458500000|2021-09-24 04:41:40|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632458510000|2021-09-24 04:41:50|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1632458520000|2021-09-24 04:42:00|988.4|983.4|989|984|989|984|988.1|983.1|7
1632458640000|2021-09-24 04:44:00|988.9|983.9|989|984|989|984|988.9|983.9|2
1632458650000|2021-09-24 04:44:10|988.9|983.9|989|984|989|984|988.9|983.9|6
1632458660000|2021-09-24 04:44:20|988.9|983.9|989|984|989|984|988.9|983.9|2
1632458670000|2021-09-24 04:44:30|989.5|984.5|989.6|984.6|989.8|984.8|989.5|984.5|4
1632458820000|2021-09-24 04:47:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632458840000|2021-09-24 04:47:20|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1632458860000|2021-09-24 04:47:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632458870000|2021-09-24 04:47:50|989.4|984.4|988.1|983.1|989.4|984.4|988.1|983.1|3
1632458890000|2021-09-24 04:48:10|987.9|982.9|987.8|982.8|988.2|983.2|987.7|982.7|5
1632458900000|2021-09-24 04:48:20|987.7|982.7|986.9|981.9|987.9|982.9|986.9|981.9|13
1632458930000|2021-09-24 04:48:50|987|982|986.8|981.8|987|982|986.8|981.8|2
1632458940000|2021-09-24 04:49:00|987|982|986.8|981.8|987|982|986.8|981.8|3
1632458950000|2021-09-24 04:49:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632458960000|2021-09-24 04:49:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632458970000|2021-09-24 04:49:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632458980000|2021-09-24 04:49:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632458990000|2021-09-24 04:49:50|986.2|981.2|986.2|981.2|986.3|981.3|986|981|4
1632459010000|2021-09-24 04:50:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632459020000|2021-09-24 04:50:20|986.4|981.4|986.7|981.7|986.8|981.8|986.4|981.4|3
1632459030000|2021-09-24 04:50:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632459060000|2021-09-24 04:51:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632459070000|2021-09-24 04:51:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632459080000|2021-09-24 04:51:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632459090000|2021-09-24 04:51:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632459110000|2021-09-24 04:51:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632459120000|2021-09-24 04:52:00|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632459240000|2021-09-24 04:54:00|986|981|986|981|986|981|985.9|980.9|3
1632459290000|2021-09-24 04:54:50|986.1|981.1|986|981|986.1|981.1|986|981|2
1632459300000|2021-09-24 04:55:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632459350000|2021-09-24 04:55:50|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|5
1632459360000|2021-09-24 04:56:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1632459380000|2021-09-24 04:56:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632459420000|2021-09-24 04:57:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632459430000|2021-09-24 04:57:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632459440000|2021-09-24 04:57:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632459530000|2021-09-24 04:58:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632459540000|2021-09-24 04:59:00|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1632459600000|2021-09-24 05:00:00|987.2|982.2|987.2|982.2|987.3|982.3|987.1|982.1|4
1632459610000|2021-09-24 05:00:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632459650000|2021-09-24 05:00:50|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|2
1632459660000|2021-09-24 05:01:00|987.3|982.3|987.2|982.2|987.3|982.3|987.1|982.1|3
1632459680000|2021-09-24 05:01:20|986.9|981.9|988|983|988|983|986.7|981.7|3
1632459690000|2021-09-24 05:01:30|987.8|982.8|988.1|983.1|988.1|983.1|987.2|982.2|7
1632459710000|2021-09-24 05:01:50|988|983|988|983|988|983|988|983|1
1632459720000|2021-09-24 05:02:00|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1632459750000|2021-09-24 05:02:30|987.6|982.6|987.8|982.8|988.1|983.1|987.3|982.3|8
1632459770000|2021-09-24 05:02:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632459780000|2021-09-24 05:03:00|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|3
1632459790000|2021-09-24 05:03:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632459800000|2021-09-24 05:03:20|986.8|981.8|986.9|981.9|987|982|986.6|981.6|5
1632459810000|2021-09-24 05:03:30|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|2
1632459830000|2021-09-24 05:03:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632459840000|2021-09-24 05:04:00|986.6|981.6|986.3|981.3|986.6|981.6|986|981|4
1632459850000|2021-09-24 05:04:10|986.1|981.1|985.6|980.6|986.1|981.1|985.6|980.6|4
1632459860000|2021-09-24 05:04:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632459890000|2021-09-24 05:04:50|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632459900000|2021-09-24 05:05:00|986|981|987.3|982.3|987.3|982.3|986|981|2
1632459910000|2021-09-24 05:05:10|987.7|982.7|987.4|982.4|987.7|982.7|987.4|982.4|5
1632459920000|2021-09-24 05:05:20|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632459930000|2021-09-24 05:05:30|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|3
1632459940000|2021-09-24 05:05:40|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1632459950000|2021-09-24 05:05:50|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|3
1632460050000|2021-09-24 05:07:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632460090000|2021-09-24 05:08:10|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|5
1632460100000|2021-09-24 05:08:20|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632460110000|2021-09-24 05:08:30|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|3
1632460210000|2021-09-24 05:10:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632460250000|2021-09-24 05:10:50|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632460260000|2021-09-24 05:11:00|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|6
1632460270000|2021-09-24 05:11:10|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632460280000|2021-09-24 05:11:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632460300000|2021-09-24 05:11:40|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632460340000|2021-09-24 05:12:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632460350000|2021-09-24 05:12:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632460480000|2021-09-24 05:14:40|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|3
1632460540000|2021-09-24 05:15:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632460550000|2021-09-24 05:15:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632460580000|2021-09-24 05:16:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632460660000|2021-09-24 05:17:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632460670000|2021-09-24 05:17:50|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632460740000|2021-09-24 05:19:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632460810000|2021-09-24 05:20:10|986|981|986|981|986|981|985.9|980.9|5
1632460820000|2021-09-24 05:20:20|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1632460830000|2021-09-24 05:20:30|986|981|985.9|980.9|986|981|985.9|980.9|2
1632460920000|2021-09-24 05:22:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632460990000|2021-09-24 05:23:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1632461040000|2021-09-24 05:24:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632461050000|2021-09-24 05:24:10|985.6|980.6|985.9|980.9|986|981|985.6|980.6|4
1632461060000|2021-09-24 05:24:20|986|981|986|981|986|981|986|981|1
1632461070000|2021-09-24 05:24:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632461080000|2021-09-24 05:24:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632461090000|2021-09-24 05:24:50|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632461100000|2021-09-24 05:25:00|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1632461150000|2021-09-24 05:25:50|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632461160000|2021-09-24 05:26:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632461170000|2021-09-24 05:26:10|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632461210000|2021-09-24 05:26:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632461220000|2021-09-24 05:27:00|985.6|980.6|985.5|980.5|985.7|980.7|985.5|980.5|3
1632461260000|2021-09-24 05:27:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632461270000|2021-09-24 05:27:50|985.7|980.7|986.5|981.5|986.5|981.5|985.7|980.7|3
1632461280000|2021-09-24 05:28:00|986.4|981.4|986.3|981.3|986.4|981.4|986.2|981.2|4
1632461290000|2021-09-24 05:28:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632461330000|2021-09-24 05:28:50|986.3|981.3|986.8|981.8|986.9|981.9|986.3|981.3|3
1632461340000|2021-09-24 05:29:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632461350000|2021-09-24 05:29:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632461360000|2021-09-24 05:29:20|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|4
1632461370000|2021-09-24 05:29:30|986.4|981.4|986.8|981.8|986.8|981.8|986.4|981.4|3
1632461380000|2021-09-24 05:29:40|986.7|981.7|986.6|981.6|986.8|981.8|986.5|981.5|5
1632461390000|2021-09-24 05:29:50|986.5|981.5|986.9|981.9|986.9|981.9|986.5|981.5|3
1632461400000|2021-09-24 05:30:00|986.8|981.8|987.1|982.1|987.1|982.1|986.8|981.8|3
1632461410000|2021-09-24 05:30:10|987|982|987|982|987|982|987|982|1
1632461420000|2021-09-24 05:30:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632461430000|2021-09-24 05:30:30|987|982|987|982|987|982|986.9|981.9|11
1632461440000|2021-09-24 05:30:40|986.9|981.9|987|982|987|982|986.9|981.9|2
1632461480000|2021-09-24 05:31:20|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632461490000|2021-09-24 05:31:30|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632461500000|2021-09-24 05:31:40|987.1|982.1|987.3|982.3|987.4|982.4|987.1|982.1|5
1632461510000|2021-09-24 05:31:50|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1632461530000|2021-09-24 05:32:10|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1632461540000|2021-09-24 05:32:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632461620000|2021-09-24 05:33:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632461630000|2021-09-24 05:33:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632461690000|2021-09-24 05:34:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632461700000|2021-09-24 05:35:00|988.1|983.1|988.2|983.2|988.3|983.3|988.1|983.1|3
1632461710000|2021-09-24 05:35:10|988.3|983.3|988.4|983.4|988.7|983.7|988.3|983.3|5
1632461720000|2021-09-24 05:35:20|988.5|983.5|988.2|983.2|988.5|983.5|988.2|983.2|5
1632461740000|2021-09-24 05:35:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632461750000|2021-09-24 05:35:50|988|983|988.1|983.1|988.2|983.2|988|983|4
1632461760000|2021-09-24 05:36:00|988.2|983.2|988|983|988.2|983.2|988|983|3
1632461770000|2021-09-24 05:36:10|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632461800000|2021-09-24 05:36:40|987.8|982.8|988.9|983.9|989.2|984.2|987.8|982.8|7
1632461810000|2021-09-24 05:36:50|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632461830000|2021-09-24 05:37:10|988.9|983.9|989|984|989|984|988.9|983.9|4
1632461840000|2021-09-24 05:37:20|989.1|984.1|989|984|989.1|984.1|989|984|2
1632461850000|2021-09-24 05:37:30|989.1|984.1|989.3|984.3|989.5|984.5|989.1|984.1|5
1632461860000|2021-09-24 05:37:40|989.1|984.1|989.3|984.3|989.3|984.3|989.1|984.1|2
1632461870000|2021-09-24 05:37:50|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632461880000|2021-09-24 05:38:00|989|984|989.5|984.5|989.5|984.5|989|984|5
1632461890000|2021-09-24 05:38:10|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632461900000|2021-09-24 05:38:20|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|3
1632461910000|2021-09-24 05:38:30|989.6|984.6|989.4|984.4|989.6|984.6|989.3|984.3|9
1632461920000|2021-09-24 05:38:40|989.3|984.3|989.4|984.4|989.5|984.5|989.3|984.3|3
1632461930000|2021-09-24 05:38:50|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|2
1632461940000|2021-09-24 05:39:00|989|984|989.1|984.1|989.1|984.1|989|984|10
1632461960000|2021-09-24 05:39:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632461970000|2021-09-24 05:39:30|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1632461980000|2021-09-24 05:39:40|989.8|984.8|990.2|985.2|990.2|985.2|989.8|984.8|2
1632461990000|2021-09-24 05:39:50|990|985|989.5|984.5|990|985|989.5|984.5|2
1632462010000|2021-09-24 05:40:10|989.3|984.3|989.5|984.5|989.6|984.6|989.3|984.3|5
1632462020000|2021-09-24 05:40:20|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632462030000|2021-09-24 05:40:30|989.5|984.5|990|985|990|985|989.5|984.5|4
1632462040000|2021-09-24 05:40:40|989.8|984.8|990.2|985.2|990.2|985.2|989.8|984.8|3
1632462060000|2021-09-24 05:41:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632462090000|2021-09-24 05:41:30|989.7|984.7|990.1|985.1|990.1|985.1|989.7|984.7|9
1632462100000|2021-09-24 05:41:40|990|985|990|985|990.1|985.1|990|985|3
1632462110000|2021-09-24 05:41:50|990.1|985.1|990|985|990.1|985.1|990|985|6
1632462120000|2021-09-24 05:42:00|990.1|985.1|990|985|990.1|985.1|990|985|2
1632462130000|2021-09-24 05:42:10|990.1|985.1|990|985|990.1|985.1|990|985|8
1632462140000|2021-09-24 05:42:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632462150000|2021-09-24 05:42:30|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1632462160000|2021-09-24 05:42:40|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|5
1632462170000|2021-09-24 05:42:50|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632462180000|2021-09-24 05:43:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632462190000|2021-09-24 05:43:10|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632462200000|2021-09-24 05:43:20|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|4
1632462210000|2021-09-24 05:43:30|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1632462220000|2021-09-24 05:43:40|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|3
1632462230000|2021-09-24 05:43:50|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|10
1632462240000|2021-09-24 05:44:00|990.3|985.3|990.5|985.5|990.5|985.5|990.3|985.3|5
1632462250000|2021-09-24 05:44:10|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|3
1632462290000|2021-09-24 05:44:50|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632462330000|2021-09-24 05:45:30|990.2|985.2|989.5|984.5|990.2|985.2|989.5|984.5|4
1632462340000|2021-09-24 05:45:40|989.4|984.4|989.6|984.6|989.6|984.6|989.4|984.4|3
1632462350000|2021-09-24 05:45:50|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|10
1632462390000|2021-09-24 05:46:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632462410000|2021-09-24 05:46:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632462420000|2021-09-24 05:47:00|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632462480000|2021-09-24 05:48:00|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1632462490000|2021-09-24 05:48:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632462530000|2021-09-24 05:48:50|990|985|990|985|990|985|990|985|1
1632462590000|2021-09-24 05:49:50|990.4|985.4|990.2|985.2|990.4|985.4|990.2|985.2|2
1632462600000|2021-09-24 05:50:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632462610000|2021-09-24 05:50:10|990.3|985.3|990.5|985.5|990.5|985.5|990|985|6
1632462630000|2021-09-24 05:50:30|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|4
1632462640000|2021-09-24 05:50:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632462650000|2021-09-24 05:50:50|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632462690000|2021-09-24 05:51:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632462710000|2021-09-24 05:51:50|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632462840000|2021-09-24 05:54:00|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632462930000|2021-09-24 05:55:30|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632462960000|2021-09-24 05:56:00|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1632462970000|2021-09-24 05:56:10|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632462990000|2021-09-24 05:56:30|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632463030000|2021-09-24 05:57:10|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1632463060000|2021-09-24 05:57:40|990.9|985.9|991|986|991|986|990.8|985.8|4
1632463070000|2021-09-24 05:57:50|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1632463150000|2021-09-24 05:59:10|991|986|991|986|991.1|986.1|991|986|5
1632463160000|2021-09-24 05:59:20|991.1|986.1|991.2|986.2|991.2|986.2|991|986|8
1632463170000|2021-09-24 05:59:30|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|4
1632463180000|2021-09-24 05:59:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1632463220000|2021-09-24 06:00:20|991.5|986.5|991.8|986.8|991.8|986.8|991.5|986.5|11
1632463230000|2021-09-24 06:00:30|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|5
1632463240000|2021-09-24 06:00:40|991.9|986.9|991.9|986.9|992.2|987.2|991.9|986.9|6
1632463260000|2021-09-24 06:01:00|992|987|992|987|992|987|992|987|1
1632463290000|2021-09-24 06:01:30|991.9|986.9|991.6|986.6|991.9|986.9|991.6|986.6|2
1632463300000|2021-09-24 06:01:40|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|7
1632463310000|2021-09-24 06:01:50|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1632463320000|2021-09-24 06:02:00|991.6|986.6|991.5|986.5|991.7|986.7|991.5|986.5|4
1632463330000|2021-09-24 06:02:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632463340000|2021-09-24 06:02:20|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1632463360000|2021-09-24 06:02:40|991.5|986.5|991.1|986.1|991.5|986.5|991.1|986.1|3
1632463370000|2021-09-24 06:02:50|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|8
1632463380000|2021-09-24 06:03:00|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632463400000|2021-09-24 06:03:20|991.2|986.2|991|986|991.3|986.3|991|986|4
1632463410000|2021-09-24 06:03:30|991.1|986.1|991|986|991.1|986.1|991|986|2
1632463430000|2021-09-24 06:03:50|990.9|985.9|990.9|985.9|990.9|985.9|990.7|985.7|9
1632463440000|2021-09-24 06:04:00|990.8|985.8|990.6|985.6|990.9|985.9|990.6|985.6|5
1632463450000|2021-09-24 06:04:10|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|3
1632463460000|2021-09-24 06:04:20|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1632463470000|2021-09-24 06:04:30|990.8|985.8|990.7|985.7|990.8|985.8|990.6|985.6|6
1632463480000|2021-09-24 06:04:40|990.6|985.6|990.7|985.7|990.7|985.7|990.5|985.5|18
1632463490000|2021-09-24 06:04:50|990.6|985.6|990.8|985.8|990.8|985.8|990.3|985.3|6
1632463500000|2021-09-24 06:05:00|990.7|985.7|990.9|985.9|991.1|986.1|990.7|985.7|11
1632463510000|2021-09-24 06:05:10|991|986|991.1|986.1|991.1|986.1|990.8|985.8|9
1632463520000|2021-09-24 06:05:20|991|986|990.6|985.6|991.1|986.1|990.6|985.6|13
1632463530000|2021-09-24 06:05:30|990.8|985.8|990.6|985.6|990.9|985.9|990.5|985.5|6
1632463540000|2021-09-24 06:05:40|990.9|985.9|990.7|985.7|990.9|985.9|990.6|985.6|4
1632463550000|2021-09-24 06:05:50|990.6|985.6|990.4|985.4|990.7|985.7|990.3|985.3|11
1632463560000|2021-09-24 06:06:00|990.3|985.3|990.8|985.8|990.9|985.9|990.2|985.2|8
1632463570000|2021-09-24 06:06:10|990.7|985.7|990.7|985.7|990.8|985.8|990.6|985.6|9
1632463580000|2021-09-24 06:06:20|990.9|985.9|989.7|984.7|990.9|985.9|989.7|984.7|11
1632463590000|2021-09-24 06:06:30|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1632463600000|2021-09-24 06:06:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632463610000|2021-09-24 06:06:50|989.5|984.5|989.6|984.6|989.9|984.9|989.4|984.4|8
1632463630000|2021-09-24 06:07:10|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632463650000|2021-09-24 06:07:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632463660000|2021-09-24 06:07:40|990|985|989.8|984.8|990|985|989.8|984.8|2
1632463690000|2021-09-24 06:08:10|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632463700000|2021-09-24 06:08:20|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1632463710000|2021-09-24 06:08:30|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|8
1632463720000|2021-09-24 06:08:40|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|5
1632463730000|2021-09-24 06:08:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632463750000|2021-09-24 06:09:10|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632463810000|2021-09-24 06:10:10|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1632463820000|2021-09-24 06:10:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632463830000|2021-09-24 06:10:30|989.7|984.7|989.4|984.4|989.7|984.7|989.3|984.3|4
1632463840000|2021-09-24 06:10:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632463910000|2021-09-24 06:11:50|989.2|984.2|989.5|984.5|989.5|984.5|989.2|984.2|5
1632463940000|2021-09-24 06:12:20|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632463950000|2021-09-24 06:12:30|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1632463960000|2021-09-24 06:12:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632463990000|2021-09-24 06:13:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632464000000|2021-09-24 06:13:20|990|985|990|985|990|985|989.9|984.9|3
1632464010000|2021-09-24 06:13:30|989.9|984.9|989.7|984.7|989.9|984.9|989.7|984.7|2
1632464020000|2021-09-24 06:13:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632464030000|2021-09-24 06:13:50|989.9|984.9|990|985|990|985|989.7|984.7|8
1632464040000|2021-09-24 06:14:00|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|3
1632464050000|2021-09-24 06:14:10|990.2|985.2|990.9|985.9|990.9|985.9|990.2|985.2|6
1632464060000|2021-09-24 06:14:20|991|986|991.1|986.1|991.1|986.1|990.9|985.9|8
1632464070000|2021-09-24 06:14:30|990.9|985.9|991.1|986.1|991.1|986.1|990.9|985.9|8
1632464080000|2021-09-24 06:14:40|991|986|991|986|991|986|990.9|985.9|11
1632464090000|2021-09-24 06:14:50|990.9|985.9|991.1|986.1|991.1|986.1|990.9|985.9|2
1632464100000|2021-09-24 06:15:00|991.2|986.2|991.1|986.1|991.3|986.3|991.1|986.1|4
1632464120000|2021-09-24 06:15:20|991|986|991.2|986.2|991.2|986.2|991|986|2
1632464130000|2021-09-24 06:15:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1632464150000|2021-09-24 06:15:50|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632464190000|2021-09-24 06:16:30|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|10
1632464200000|2021-09-24 06:16:40|990.4|985.4|990.4|985.4|990.4|985.4|990.3|985.3|7
1632464230000|2021-09-24 06:17:10|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632464260000|2021-09-24 06:17:40|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632464270000|2021-09-24 06:17:50|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1632464280000|2021-09-24 06:18:00|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1632464300000|2021-09-24 06:18:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632464310000|2021-09-24 06:18:30|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|4
1632464340000|2021-09-24 06:19:00|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|7
1632464350000|2021-09-24 06:19:10|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|8
1632464360000|2021-09-24 06:19:20|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1632464390000|2021-09-24 06:19:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1632464400000|2021-09-24 06:20:00|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1632464410000|2021-09-24 06:20:10|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1632464420000|2021-09-24 06:20:20|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632464430000|2021-09-24 06:20:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632464470000|2021-09-24 06:21:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632464480000|2021-09-24 06:21:20|990.1|985.1|990.1|985.1|990.1|985.1|990|985|3
1632464510000|2021-09-24 06:21:50|990|985|990|985|990|985|990|985|1
1632464520000|2021-09-24 06:22:00|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1632464540000|2021-09-24 06:22:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632464560000|2021-09-24 06:22:40|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632464570000|2021-09-24 06:22:50|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|3
1632464580000|2021-09-24 06:23:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632464600000|2021-09-24 06:23:20|989.8|984.8|990|985|990|985|989.8|984.8|3
1632464640000|2021-09-24 06:24:00|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1632464650000|2021-09-24 06:24:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632464660000|2021-09-24 06:24:20|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632464670000|2021-09-24 06:24:30|989.5|984.5|989.3|984.3|989.5|984.5|989.2|984.2|4
1632464680000|2021-09-24 06:24:40|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1632464690000|2021-09-24 06:24:50|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632464720000|2021-09-24 06:25:20|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632464750000|2021-09-24 06:25:50|989.4|984.4|989.6|984.6|989.6|984.6|989.4|984.4|2
1632464780000|2021-09-24 06:26:20|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632464800000|2021-09-24 06:26:40|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632464820000|2021-09-24 06:27:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632464860000|2021-09-24 06:27:40|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632464880000|2021-09-24 06:28:00|990|985|990|985|990|985|990|985|1
1632464940000|2021-09-24 06:29:00|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632464970000|2021-09-24 06:29:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632465000000|2021-09-24 06:30:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632465050000|2021-09-24 06:30:50|989.8|984.8|989.5|984.5|989.8|984.8|989.5|984.5|3
1632465060000|2021-09-24 06:31:00|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1632465070000|2021-09-24 06:31:10|989.4|984.4|989.2|984.2|989.4|984.4|989.2|984.2|3
1632465080000|2021-09-24 06:31:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632465090000|2021-09-24 06:31:30|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|3
1632465100000|2021-09-24 06:31:40|989.3|984.3|989.5|984.5|989.5|984.5|989.3|984.3|4
1632465150000|2021-09-24 06:32:30|990|985|990|985|990|985|990|985|1
1632465160000|2021-09-24 06:32:40|989.8|984.8|989.9|984.9|990|985|989.8|984.8|4
1632465180000|2021-09-24 06:33:00|990|985|990|985|990|985|990|985|1
1632465190000|2021-09-24 06:33:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632465200000|2021-09-24 06:33:20|989.8|984.8|990|985|990|985|989.8|984.8|7
1632465210000|2021-09-24 06:33:30|989.9|984.9|990.2|985.2|990.2|985.2|989.9|984.9|5
1632465220000|2021-09-24 06:33:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632465250000|2021-09-24 06:34:10|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1632465270000|2021-09-24 06:34:30|990.7|985.7|990.7|985.7|990.9|985.9|990.7|985.7|4
1632465280000|2021-09-24 06:34:40|990.8|985.8|990.5|985.5|990.8|985.8|990.5|985.5|3
1632465300000|2021-09-24 06:35:00|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1632465310000|2021-09-24 06:35:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632465320000|2021-09-24 06:35:20|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|4
1632465330000|2021-09-24 06:35:30|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1632465350000|2021-09-24 06:35:50|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1632465370000|2021-09-24 06:36:10|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632465480000|2021-09-24 06:38:00|989.8|984.8|989.8|984.8|990|985|989.8|984.8|5
1632465490000|2021-09-24 06:38:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632465520000|2021-09-24 06:38:40|989.3|984.3|989.1|984.1|989.3|984.3|989|984|3
1632465530000|2021-09-24 06:38:50|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632465540000|2021-09-24 06:39:00|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1632465560000|2021-09-24 06:39:20|989.3|984.3|989.6|984.6|989.6|984.6|989.3|984.3|4
1632465570000|2021-09-24 06:39:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632465600000|2021-09-24 06:40:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1632465610000|2021-09-24 06:40:10|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|4
1632465620000|2021-09-24 06:40:20|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|5
1632465630000|2021-09-24 06:40:30|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|7
1632465640000|2021-09-24 06:40:40|989.6|984.6|989.7|984.7|989.7|984.7|989.5|984.5|9
1632465650000|2021-09-24 06:40:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632465660000|2021-09-24 06:41:00|990|985|990.1|985.1|990.1|985.1|990|985|2
1632465680000|2021-09-24 06:41:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1632465700000|2021-09-24 06:41:40|990|985|990.1|985.1|990.1|985.1|990|985|4
1632465710000|2021-09-24 06:41:50|990|985|990|985|990|985|989.9|984.9|3
1632465720000|2021-09-24 06:42:00|989.9|984.9|989.8|984.8|990|985|989.8|984.8|3
1632465740000|2021-09-24 06:42:20|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1632465760000|2021-09-24 06:42:40|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|7
1632465770000|2021-09-24 06:42:50|990|985|990|985|990|985|989.9|984.9|3
1632465780000|2021-09-24 06:43:00|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1632465790000|2021-09-24 06:43:10|990|985|990|985|990|985|990|985|1
1632465800000|2021-09-24 06:43:20|989.9|984.9|990|985|990.1|985.1|989.9|984.9|24
1632465810000|2021-09-24 06:43:30|990.1|985.1|990.2|985.2|990.3|985.3|990.1|985.1|11
1632465820000|2021-09-24 06:43:40|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|6
1632465830000|2021-09-24 06:43:50|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|4
1632465860000|2021-09-24 06:44:20|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632465880000|2021-09-24 06:44:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632465890000|2021-09-24 06:44:50|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632465900000|2021-09-24 06:45:00|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|4
1632465910000|2021-09-24 06:45:10|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632465940000|2021-09-24 06:45:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632465950000|2021-09-24 06:45:50|990|985|989.8|984.8|990|985|989.8|984.8|2
1632465960000|2021-09-24 06:46:00|989.4|984.4|989.5|984.5|989.6|984.6|989.4|984.4|3
1632465980000|2021-09-24 06:46:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632465990000|2021-09-24 06:46:30|989.5|984.5|989.6|984.6|989.6|984.6|989.4|984.4|4
1632466080000|2021-09-24 06:48:00|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632466090000|2021-09-24 06:48:10|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632466100000|2021-09-24 06:48:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632466140000|2021-09-24 06:49:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632466160000|2021-09-24 06:49:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632466170000|2021-09-24 06:49:30|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632466180000|2021-09-24 06:49:40|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632466190000|2021-09-24 06:49:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632466200000|2021-09-24 06:50:00|989.8|984.8|989.9|984.9|989.9|984.9|989.7|984.7|3
1632466220000|2021-09-24 06:50:20|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1632466230000|2021-09-24 06:50:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632466240000|2021-09-24 06:50:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632466250000|2021-09-24 06:50:50|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632466260000|2021-09-24 06:51:00|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1632466280000|2021-09-24 06:51:20|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1632466290000|2021-09-24 06:51:30|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|7
1632466300000|2021-09-24 06:51:40|989.4|984.4|989.5|984.5|989.6|984.6|989.4|984.4|4
1632466310000|2021-09-24 06:51:50|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632466320000|2021-09-24 06:52:00|989.4|984.4|989.4|984.4|989.5|984.5|989.3|984.3|7
1632466330000|2021-09-24 06:52:10|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|5
1632466340000|2021-09-24 06:52:20|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|6
1632466370000|2021-09-24 06:52:50|989.1|984.1|989|984|989.1|984.1|989|984|2
1632466380000|2021-09-24 06:53:00|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632466390000|2021-09-24 06:53:10|989|984|989.2|984.2|989.2|984.2|988.9|983.9|4
1632466400000|2021-09-24 06:53:20|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1632466410000|2021-09-24 06:53:30|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|3
1632466420000|2021-09-24 06:53:40|989|984|988.9|983.9|989|984|988.9|983.9|2
1632466440000|2021-09-24 06:54:00|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|3
1632466460000|2021-09-24 06:54:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632466470000|2021-09-24 06:54:30|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1632466480000|2021-09-24 06:54:40|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632466490000|2021-09-24 06:54:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632466510000|2021-09-24 06:55:10|988.4|983.4|988.6|983.6|988.6|983.6|988.4|983.4|3
1632466520000|2021-09-24 06:55:20|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1632466530000|2021-09-24 06:55:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632466570000|2021-09-24 06:56:10|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1632466580000|2021-09-24 06:56:20|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632466600000|2021-09-24 06:56:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632466620000|2021-09-24 06:57:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632466640000|2021-09-24 06:57:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632466650000|2021-09-24 06:57:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632466660000|2021-09-24 06:57:40|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632466670000|2021-09-24 06:57:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632466680000|2021-09-24 06:58:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632466690000|2021-09-24 06:58:10|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632466700000|2021-09-24 06:58:20|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632466720000|2021-09-24 06:58:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632466740000|2021-09-24 06:59:00|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|6
1632466750000|2021-09-24 06:59:10|988|983|987.9|982.9|988|983|987.9|982.9|2
1632466770000|2021-09-24 06:59:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632466780000|2021-09-24 06:59:40|987.6|982.6|987.3|982.3|987.6|982.6|987.3|982.3|7
1632466790000|2021-09-24 06:59:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632466800000|2021-09-24 07:00:00|987.3|982.3|987.2|982.2|987.4|982.4|987.2|982.2|8
1632466810000|2021-09-24 07:00:10|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|5
1632466820000|2021-09-24 07:00:20|986.7|981.7|986.8|981.8|987|982|986.5|981.5|19
1632466830000|2021-09-24 07:00:30|987|982|987.4|982.4|987.4|982.4|987|982|4
1632466850000|2021-09-24 07:00:50|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|5
1632466860000|2021-09-24 07:01:00|987.3|982.3|987|982|987.3|982.3|986.8|981.8|6
1632466870000|2021-09-24 07:01:10|986.9|981.9|986.9|981.9|986.9|981.9|986.7|981.7|7
1632466880000|2021-09-24 07:01:20|987|982|987.2|982.2|987.2|982.2|987|982|7
1632466890000|2021-09-24 07:01:30|987.3|982.3|987|982|987.3|982.3|987|982|7
1632466900000|2021-09-24 07:01:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632466910000|2021-09-24 07:01:50|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1632466920000|2021-09-24 07:02:00|986.8|981.8|986|981|986.8|981.8|986|981|10
1632466930000|2021-09-24 07:02:10|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|7
1632466940000|2021-09-24 07:02:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632466950000|2021-09-24 07:02:30|986|981|985|980|986|981|985|980|10
1632466960000|2021-09-24 07:02:40|984.9|979.9|985.1|980.1|985.1|980.1|984.8|979.8|3
1632466970000|2021-09-24 07:02:50|985|980|985|980|985|980|985|980|1
1632466980000|2021-09-24 07:03:00|984.9|979.9|984.8|979.8|985.3|980.3|984.3|979.3|14
1632466990000|2021-09-24 07:03:10|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|5
1632467010000|2021-09-24 07:03:30|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632467040000|2021-09-24 07:04:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632467050000|2021-09-24 07:04:10|984|979|984|979|984|979|984|979|1
1632467060000|2021-09-24 07:04:20|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|9
1632467070000|2021-09-24 07:04:30|983.8|978.8|984.1|979.1|984.1|979.1|983.6|978.6|6
1632467080000|2021-09-24 07:04:40|984|979|983.8|978.8|984|979|983.8|978.8|3
1632467090000|2021-09-24 07:04:50|983.9|978.9|984.5|979.5|984.5|979.5|983.9|978.9|5
1632467100000|2021-09-24 07:05:00|984.4|979.4|984.2|979.2|984.5|979.5|984.2|979.2|10
1632467110000|2021-09-24 07:05:10|984.1|979.1|984.1|979.1|984.1|979.1|983.9|978.9|7
1632467120000|2021-09-24 07:05:20|984|979|983.8|978.8|984|979|983.7|978.7|11
1632467130000|2021-09-24 07:05:30|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|5
1632467140000|2021-09-24 07:05:40|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|2
1632467150000|2021-09-24 07:05:50|983.1|978.1|983|978|983.1|978.1|983|978|2
1632467160000|2021-09-24 07:06:00|983.1|978.1|982.4|977.4|983.1|978.1|982.4|977.4|11
1632467170000|2021-09-24 07:06:10|982.3|977.3|983|978|983.1|978.1|982|977|9
1632467180000|2021-09-24 07:06:20|983.1|978.1|982.4|977.4|983.1|978.1|982.4|977.4|6
1632467190000|2021-09-24 07:06:30|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|9
1632467200000|2021-09-24 07:06:40|982.4|977.4|982.5|977.5|982.5|977.5|982.3|977.3|6
1632467210000|2021-09-24 07:06:50|982.9|977.9|983|978|983|978|982.8|977.8|6
1632467220000|2021-09-24 07:07:00|982.9|977.9|982.9|977.9|983|978|982.9|977.9|5
1632467230000|2021-09-24 07:07:10|983|978|983|978|983|978|982.9|977.9|7
1632467240000|2021-09-24 07:07:20|982.9|977.9|983.7|978.7|983.7|978.7|982.9|977.9|7
1632467250000|2021-09-24 07:07:30|983.6|978.6|983.6|978.6|983.6|978.6|983.3|978.3|8
1632467260000|2021-09-24 07:07:40|983.7|978.7|984.1|979.1|984.2|979.2|983.6|978.6|15
1632467270000|2021-09-24 07:07:50|984|979|984.3|979.3|984.3|979.3|984|979|8
1632467280000|2021-09-24 07:08:00|984.2|979.2|984|979|984.2|979.2|984|979|3
1632467290000|2021-09-24 07:08:10|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|4
1632467300000|2021-09-24 07:08:20|984.1|979.1|984.2|979.2|984.3|979.3|984.1|979.1|4
1632467310000|2021-09-24 07:08:30|984.1|979.1|984.1|979.1|984.1|979.1|984|979|3
1632467320000|2021-09-24 07:08:40|984|979|984.1|979.1|984.2|979.2|984|979|8
1632467340000|2021-09-24 07:09:00|984.2|979.2|984|979|984.3|979.3|984|979|7
1632467350000|2021-09-24 07:09:10|984.1|979.1|983.8|978.8|984.1|979.1|983.8|978.8|4
1632467360000|2021-09-24 07:09:20|983.9|978.9|984.3|979.3|984.3|979.3|983.9|978.9|10
1632467370000|2021-09-24 07:09:30|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|12
1632467380000|2021-09-24 07:09:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|16
1632467390000|2021-09-24 07:09:50|984.2|979.2|984|979|984.2|979.2|984|979|3
1632467400000|2021-09-24 07:10:00|983.9|978.9|983.7|978.7|983.9|978.9|983.5|978.5|7
1632467410000|2021-09-24 07:10:10|983.8|978.8|984|979|984.1|979.1|983.8|978.8|9
1632467420000|2021-09-24 07:10:20|983.9|978.9|983.9|978.9|983.9|978.9|983.7|978.7|9
1632467430000|2021-09-24 07:10:30|984|979|984.2|979.2|984.5|979.5|984|979|8
1632467440000|2021-09-24 07:10:40|984.1|979.1|983.8|978.8|984.1|979.1|983.8|978.8|6
1632467450000|2021-09-24 07:10:50|984.1|979.1|984.6|979.6|984.6|979.6|984.1|979.1|5
1632467460000|2021-09-24 07:11:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1632467470000|2021-09-24 07:11:10|984.5|979.5|984.5|979.5|984.6|979.6|984.4|979.4|5
1632467480000|2021-09-24 07:11:20|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|5
1632467490000|2021-09-24 07:11:30|984.5|979.5|984.7|979.7|984.8|979.8|984.5|979.5|4
1632467500000|2021-09-24 07:11:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632467510000|2021-09-24 07:11:50|985|980|985.2|980.2|985.2|980.2|984.9|979.9|5
1632467520000|2021-09-24 07:12:00|985.1|980.1|984.9|979.9|985.1|980.1|984.9|979.9|3
1632467530000|2021-09-24 07:12:10|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|3
1632467540000|2021-09-24 07:12:20|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|16
1632467570000|2021-09-24 07:12:50|984.5|979.5|984.1|979.1|984.5|979.5|984|979|6
1632467580000|2021-09-24 07:13:00|984|979|984.4|979.4|984.4|979.4|984|979|6
1632467590000|2021-09-24 07:13:10|984.5|979.5|984.8|979.8|984.8|979.8|984.5|979.5|7
1632467600000|2021-09-24 07:13:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632467610000|2021-09-24 07:13:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632467620000|2021-09-24 07:13:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|8
1632467630000|2021-09-24 07:13:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632467640000|2021-09-24 07:14:00|984.6|979.6|984.7|979.7|984.7|979.7|984.5|979.5|10
1632467650000|2021-09-24 07:14:10|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|2
1632467660000|2021-09-24 07:14:20|985|980|984.8|979.8|985|980|984.7|979.7|4
1632467670000|2021-09-24 07:14:30|984.7|979.7|984.5|979.5|984.7|979.7|984.5|979.5|15
1632467680000|2021-09-24 07:14:40|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|4
1632467690000|2021-09-24 07:14:50|984.8|979.8|984.5|979.5|984.9|979.9|984.5|979.5|10
1632467700000|2021-09-24 07:15:00|984.4|979.4|984.4|979.4|984.4|979.4|984.1|979.1|14
1632467710000|2021-09-24 07:15:10|984.3|979.3|984.2|979.2|984.6|979.6|984.1|979.1|14
1632467720000|2021-09-24 07:15:20|984.3|979.3|984.4|979.4|984.5|979.5|984.2|979.2|6
1632467730000|2021-09-24 07:15:30|984.3|979.3|984.2|979.2|984.7|979.7|984.2|979.2|10
1632467740000|2021-09-24 07:15:40|984.1|979.1|983.7|978.7|984.2|979.2|983.7|978.7|15
1632467750000|2021-09-24 07:15:50|983.6|978.6|983.7|978.7|983.7|978.7|983.5|978.5|4
1632467760000|2021-09-24 07:16:00|984.3|979.3|984.2|979.2|984.5|979.5|984.2|979.2|7
1632467770000|2021-09-24 07:16:10|984.3|979.3|984.9|979.9|984.9|979.9|984.3|979.3|4
1632467780000|2021-09-24 07:16:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632467790000|2021-09-24 07:16:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632467810000|2021-09-24 07:16:50|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632467820000|2021-09-24 07:17:00|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1632467830000|2021-09-24 07:17:10|984.1|979.1|984|979|984.1|979.1|983.9|978.9|6
1632467840000|2021-09-24 07:17:20|984.1|979.1|984.3|979.3|984.3|979.3|984|979|4
1632467870000|2021-09-24 07:17:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632467920000|2021-09-24 07:18:40|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632467930000|2021-09-24 07:18:50|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632467950000|2021-09-24 07:19:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632467960000|2021-09-24 07:19:20|985.1|980.1|985.6|980.6|985.8|980.8|985.1|980.1|5
1632467970000|2021-09-24 07:19:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1632467980000|2021-09-24 07:19:40|986.1|981.1|986|981|986.2|981.2|986|981|4
1632467990000|2021-09-24 07:19:50|986.1|981.1|985.9|980.9|986.2|981.2|985.9|980.9|5
1632468000000|2021-09-24 07:20:00|985.8|980.8|985.4|980.4|985.8|980.8|985.3|980.3|8
1632468040000|2021-09-24 07:20:40|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632468060000|2021-09-24 07:21:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632468070000|2021-09-24 07:21:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632468080000|2021-09-24 07:21:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632468090000|2021-09-24 07:21:30|985.8|980.8|985.9|980.9|985.9|980.9|985.7|980.7|4
1632468100000|2021-09-24 07:21:40|986|981|986|981|986.1|981.1|985.9|980.9|4
1632468110000|2021-09-24 07:21:50|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1632468120000|2021-09-24 07:22:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632468130000|2021-09-24 07:22:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|6
1632468140000|2021-09-24 07:22:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632468150000|2021-09-24 07:22:30|986.2|981.2|986.5|981.5|986.5|981.5|986.2|981.2|4
1632468160000|2021-09-24 07:22:40|986.4|981.4|986.3|981.3|986.5|981.5|986.3|981.3|10
1632468170000|2021-09-24 07:22:50|986.2|981.2|986|981|986.3|981.3|986|981|5
1632468180000|2021-09-24 07:23:00|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1632468190000|2021-09-24 07:23:10|986.2|981.2|986.7|981.7|986.7|981.7|986.2|981.2|4
1632468200000|2021-09-24 07:23:20|986.8|981.8|986.6|981.6|986.8|981.8|986.5|981.5|5
1632468210000|2021-09-24 07:23:30|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1632468220000|2021-09-24 07:23:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632468230000|2021-09-24 07:23:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632468240000|2021-09-24 07:24:00|986.1|981.1|985.9|980.9|986.2|981.2|985.9|980.9|5
1632468250000|2021-09-24 07:24:10|986|981|985.7|980.7|986.1|981.1|985.7|980.7|6
1632468260000|2021-09-24 07:24:20|985.8|980.8|986|981|986|981|985.8|980.8|3
1632468270000|2021-09-24 07:24:30|985.9|980.9|986|981|986|981|985.8|980.8|7
1632468280000|2021-09-24 07:24:40|985.9|980.9|986|981|986|981|985.9|980.9|2
1632468300000|2021-09-24 07:25:00|986.1|981.1|986.5|981.5|986.5|981.5|986.1|981.1|3
1632468310000|2021-09-24 07:25:10|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|3
1632468320000|2021-09-24 07:25:20|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|3
1632468330000|2021-09-24 07:25:30|986|981|986|981|986|981|985.9|980.9|3
1632468340000|2021-09-24 07:25:40|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|8
1632468360000|2021-09-24 07:26:00|985.8|980.8|985.4|980.4|985.8|980.8|985.4|980.4|5
1632468370000|2021-09-24 07:26:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|6
1632468380000|2021-09-24 07:26:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632468390000|2021-09-24 07:26:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632468400000|2021-09-24 07:26:40|985.7|980.7|985.2|980.2|985.7|980.7|985.2|980.2|5
1632468450000|2021-09-24 07:27:30|985.4|980.4|985.8|980.8|985.8|980.8|985.4|980.4|4
1632468470000|2021-09-24 07:27:50|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|7
1632468480000|2021-09-24 07:28:00|985.8|980.8|985.4|980.4|985.8|980.8|985.4|980.4|6
1632468490000|2021-09-24 07:28:10|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|5
1632468500000|2021-09-24 07:28:20|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|3
1632468510000|2021-09-24 07:28:30|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|3
1632468520000|2021-09-24 07:28:40|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632468530000|2021-09-24 07:28:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632468550000|2021-09-24 07:29:10|985.2|980.2|985.1|980.1|985.2|980.2|985|980|4
1632468560000|2021-09-24 07:29:20|985.2|980.2|985.1|980.1|985.3|980.3|985.1|980.1|10
1632468570000|2021-09-24 07:29:30|985|980|985|980|985|980|985|980|1
1632468580000|2021-09-24 07:29:40|984.9|979.9|985|980|985|980|984.9|979.9|2
1632468590000|2021-09-24 07:29:50|984.9|979.9|984.5|979.5|985|980|984.5|979.5|6
1632468600000|2021-09-24 07:30:00|984.4|979.4|984.5|979.5|984.5|979.5|984.2|979.2|8
1632468610000|2021-09-24 07:30:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632468620000|2021-09-24 07:30:20|984.2|979.2|983.9|978.9|984.3|979.3|983.8|978.8|12
1632468630000|2021-09-24 07:30:30|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1632468640000|2021-09-24 07:30:40|983.7|978.7|984.2|979.2|984.2|979.2|983.7|978.7|5
1632468650000|2021-09-24 07:30:50|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|7
1632468660000|2021-09-24 07:31:00|984|979|983.8|978.8|984|979|983.8|978.8|3
1632468670000|2021-09-24 07:31:10|983.9|978.9|983.8|978.8|984|979|983.8|978.8|6
1632468680000|2021-09-24 07:31:20|983.9|978.9|984|979|984|979|983.9|978.9|4
1632468690000|2021-09-24 07:31:30|983.9|978.9|983.7|978.7|984|979|983.7|978.7|7
1632468700000|2021-09-24 07:31:40|983.8|978.8|984|979|984|979|983.8|978.8|7
1632468710000|2021-09-24 07:31:50|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|5
1632468720000|2021-09-24 07:32:00|984.1|979.1|984|979|984.1|979.1|983.9|978.9|10
1632468730000|2021-09-24 07:32:10|984.1|979.1|984.3|979.3|984.3|979.3|983.9|978.9|9
1632468740000|2021-09-24 07:32:20|984.4|979.4|984.1|979.1|984.4|979.4|984.1|979.1|7
1632468750000|2021-09-24 07:32:30|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|7
1632468760000|2021-09-24 07:32:40|984.3|979.3|983.8|978.8|984.3|979.3|983.7|978.7|16
1632468770000|2021-09-24 07:32:50|983.9|978.9|984.1|979.1|984.1|979.1|983.8|978.8|5
1632468780000|2021-09-24 07:33:00|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|7
1632468790000|2021-09-24 07:33:10|984.1|979.1|984|979|984.2|979.2|984|979|4
1632468810000|2021-09-24 07:33:30|984.1|979.1|984.3|979.3|984.3|979.3|984|979|5
1632468820000|2021-09-24 07:33:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632468830000|2021-09-24 07:33:50|984.4|979.4|984.8|979.8|984.8|979.8|984.4|979.4|4
1632468840000|2021-09-24 07:34:00|985|980|985.1|980.1|985.1|980.1|984.9|979.9|7
1632468850000|2021-09-24 07:34:10|985|980|985|980|985.1|980.1|985|980|9
1632468860000|2021-09-24 07:34:20|984.9|979.9|985|980|985|980|984.5|979.5|7
1632468870000|2021-09-24 07:34:30|984.9|979.9|984.8|979.8|984.9|979.9|984.5|979.5|9
1632468880000|2021-09-24 07:34:40|984.9|979.9|985.2|980.2|985.2|980.2|984.9|979.9|16
1632468890000|2021-09-24 07:34:50|985.4|980.4|985.1|980.1|985.4|980.4|985.1|980.1|17
1632468900000|2021-09-24 07:35:00|985.2|980.2|985.1|980.1|985.3|980.3|984.9|979.9|14
1632468910000|2021-09-24 07:35:10|984.9|979.9|985.2|980.2|985.2|980.2|984.9|979.9|12
1632468920000|2021-09-24 07:35:20|985.1|980.1|985.1|980.1|985.2|980.2|984.9|979.9|7
1632468930000|2021-09-24 07:35:30|985.2|980.2|985.3|980.3|985.4|980.4|985.2|980.2|6
1632468940000|2021-09-24 07:35:40|985.1|980.1|984.9|979.9|985.1|980.1|984.9|979.9|5
1632468950000|2021-09-24 07:35:50|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|4
1632468960000|2021-09-24 07:36:00|984.2|979.2|983.7|978.7|984.2|979.2|983.7|978.7|4
1632468970000|2021-09-24 07:36:10|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1632468980000|2021-09-24 07:36:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632468990000|2021-09-24 07:36:30|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|4
1632469010000|2021-09-24 07:36:50|984|979|984|979|984.1|979.1|984|979|3
1632469020000|2021-09-24 07:37:00|984.1|979.1|984.4|979.4|984.4|979.4|984|979|10
1632469030000|2021-09-24 07:37:10|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|3
1632469040000|2021-09-24 07:37:20|984|979|984|979|984.2|979.2|984|979|9
1632469050000|2021-09-24 07:37:30|984.1|979.1|984.7|979.7|984.8|979.8|984.1|979.1|11
1632469060000|2021-09-24 07:37:40|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|6
1632469070000|2021-09-24 07:37:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632469090000|2021-09-24 07:38:10|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|5
1632469100000|2021-09-24 07:38:20|984.4|979.4|984.9|979.9|984.9|979.9|984.4|979.4|14
1632469110000|2021-09-24 07:38:30|985|980|985.2|980.2|985.4|980.4|985|980|7
1632469120000|2021-09-24 07:38:40|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|9
1632469130000|2021-09-24 07:38:50|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632469140000|2021-09-24 07:39:00|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|3
1632469160000|2021-09-24 07:39:20|985.4|980.4|985.3|980.3|985.4|980.4|985.2|980.2|6
1632469170000|2021-09-24 07:39:30|985.4|980.4|985.1|980.1|985.4|980.4|985.1|980.1|4
1632469180000|2021-09-24 07:39:40|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|5
1632469190000|2021-09-24 07:39:50|985.1|980.1|984.8|979.8|985.1|980.1|984.8|979.8|6
1632469200000|2021-09-24 07:40:00|984.7|979.7|984.2|979.2|984.7|979.7|984.2|979.2|8
1632469210000|2021-09-24 07:40:10|984.3|979.3|984.7|979.7|984.8|979.8|984.3|979.3|8
1632469220000|2021-09-24 07:40:20|984.8|979.8|984.9|979.9|985.1|980.1|984.7|979.7|7
1632469230000|2021-09-24 07:40:30|984.8|979.8|984.6|979.6|984.9|979.9|984.6|979.6|9
1632469240000|2021-09-24 07:40:40|984.3|979.3|984.3|979.3|984.3|979.3|984.1|979.1|4
1632469250000|2021-09-24 07:40:50|984.5|979.5|984.6|979.6|984.7|979.7|984.4|979.4|6
1632469260000|2021-09-24 07:41:00|984.5|979.5|984.2|979.2|984.5|979.5|984.2|979.2|5
1632469270000|2021-09-24 07:41:10|984.3|979.3|984.4|979.4|984.4|979.4|983.8|978.8|12
1632469280000|2021-09-24 07:41:20|984.5|979.5|984.7|979.7|984.7|979.7|984.5|979.5|3
1632469290000|2021-09-24 07:41:30|984.8|979.8|984.7|979.7|984.9|979.9|984.6|979.6|10
1632469300000|2021-09-24 07:41:40|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1632469310000|2021-09-24 07:41:50|984.6|979.6|984.5|979.5|984.6|979.6|984.4|979.4|4
1632469320000|2021-09-24 07:42:00|984.6|979.6|985|980|985|980|984.6|979.6|5
1632469330000|2021-09-24 07:42:10|985.1|980.1|984.8|979.8|985.1|980.1|984.8|979.8|10
1632469340000|2021-09-24 07:42:20|984.7|979.7|984.7|979.7|984.8|979.8|984.6|979.6|7
1632469350000|2021-09-24 07:42:30|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|2
1632469360000|2021-09-24 07:42:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632469370000|2021-09-24 07:42:50|985|980|984.8|979.8|985|980|984.8|979.8|4
1632469380000|2021-09-24 07:43:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|4
1632469390000|2021-09-24 07:43:10|984.9|979.9|983.7|978.7|984.9|979.9|983.7|978.7|12
1632469400000|2021-09-24 07:43:20|983.8|978.8|984|979|984|979|983.8|978.8|3
1632469410000|2021-09-24 07:43:30|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632469420000|2021-09-24 07:43:40|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|4
1632469430000|2021-09-24 07:43:50|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|3
1632469440000|2021-09-24 07:44:00|984.3|979.3|984.5|979.5|984.5|979.5|984.3|979.3|3
1632469450000|2021-09-24 07:44:10|984.4|979.4|984.4|979.4|984.4|979.4|984.2|979.2|5
1632469460000|2021-09-24 07:44:20|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1632469470000|2021-09-24 07:44:30|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1632469480000|2021-09-24 07:44:40|984.4|979.4|984.1|979.1|984.4|979.4|984.1|979.1|4
1632469490000|2021-09-24 07:44:50|984|979|983.8|978.8|984|979|983.7|978.7|8
1632469500000|2021-09-24 07:45:00|983.7|978.7|983.6|978.6|983.8|978.8|983.6|978.6|4
1632469510000|2021-09-24 07:45:10|983.7|978.7|984|979|984|979|983.7|978.7|3
1632469520000|2021-09-24 07:45:20|984.1|979.1|984.2|979.2|984.2|979.2|984|979|7
1632469530000|2021-09-24 07:45:30|984|979|984|979|984|979|983.9|978.9|3
1632469540000|2021-09-24 07:45:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632469550000|2021-09-24 07:45:50|984|979|984.3|979.3|984.3|979.3|984|979|4
1632469560000|2021-09-24 07:46:00|984.4|979.4|984.4|979.4|984.4|979.4|984.3|979.3|3
1632469570000|2021-09-24 07:46:10|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|8
1632469580000|2021-09-24 07:46:20|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|6
1632469600000|2021-09-24 07:46:40|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|5
1632469610000|2021-09-24 07:46:50|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1632469620000|2021-09-24 07:47:00|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632469640000|2021-09-24 07:47:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632469650000|2021-09-24 07:47:30|984.4|979.4|983.8|978.8|984.4|979.4|983.8|978.8|5
1632469660000|2021-09-24 07:47:40|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|10
1632469670000|2021-09-24 07:47:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632469680000|2021-09-24 07:48:00|983.6|978.6|983.5|978.5|983.6|978.6|983.4|978.4|7
1632469690000|2021-09-24 07:48:10|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|3
1632469700000|2021-09-24 07:48:20|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1632469710000|2021-09-24 07:48:30|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632469720000|2021-09-24 07:48:40|983.2|978.2|983.7|978.7|983.9|978.9|983.2|978.2|6
1632469730000|2021-09-24 07:48:50|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1632469740000|2021-09-24 07:49:00|984.1|979.1|984.1|979.1|984.2|979.2|983.9|978.9|9
1632469750000|2021-09-24 07:49:10|984|979|983.8|978.8|984.1|979.1|983.7|978.7|8
1632469760000|2021-09-24 07:49:20|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|4
1632469770000|2021-09-24 07:49:30|984|979|984|979|984|979|984|979|1
1632469780000|2021-09-24 07:49:40|984.1|979.1|984.5|979.5|984.6|979.6|984|979|5
1632469790000|2021-09-24 07:49:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632469810000|2021-09-24 07:50:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632469830000|2021-09-24 07:50:30|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|3
1632469850000|2021-09-24 07:50:50|985|980|985|980|985|980|985|980|1
1632469860000|2021-09-24 07:51:00|985.1|980.1|985.1|980.1|985.1|980.1|985|980|5
1632469870000|2021-09-24 07:51:10|985|980|985.2|980.2|985.2|980.2|985|980|5
1632469880000|2021-09-24 07:51:20|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1632469890000|2021-09-24 07:51:30|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1632469910000|2021-09-24 07:51:50|985|980|984.7|979.7|985|980|984.7|979.7|2
1632469930000|2021-09-24 07:52:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632469940000|2021-09-24 07:52:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632469950000|2021-09-24 07:52:30|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632469960000|2021-09-24 07:52:40|985|980|985|980|985|980|985|980|1
1632469970000|2021-09-24 07:52:50|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|10
1632469990000|2021-09-24 07:53:10|985.4|980.4|985.2|980.2|985.4|980.4|985.2|980.2|5
1632470000000|2021-09-24 07:53:20|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|4
1632470010000|2021-09-24 07:53:30|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1632470020000|2021-09-24 07:53:40|985.1|980.1|985.2|980.2|985.3|980.3|985.1|980.1|10
1632470030000|2021-09-24 07:53:50|985.1|980.1|985.4|980.4|985.4|980.4|985.1|980.1|4
1632470040000|2021-09-24 07:54:00|985.3|980.3|985.2|980.2|985.4|980.4|985.1|980.1|6
1632470050000|2021-09-24 07:54:10|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|5
1632470060000|2021-09-24 07:54:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632470090000|2021-09-24 07:54:50|985|980|985|980|985|980|985|980|1
1632470100000|2021-09-24 07:55:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632470130000|2021-09-24 07:55:30|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|2
1632470140000|2021-09-24 07:55:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632470150000|2021-09-24 07:55:50|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|6
1632470160000|2021-09-24 07:56:00|984.9|979.9|984.7|979.7|984.9|979.9|984.6|979.6|5
1632470170000|2021-09-24 07:56:10|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|6
1632470190000|2021-09-24 07:56:30|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|10
1632470200000|2021-09-24 07:56:40|984.9|979.9|985|980|985|980|984.8|979.8|8
1632470210000|2021-09-24 07:56:50|985.1|980.1|985.2|980.2|985.4|980.4|985.1|980.1|8
1632470240000|2021-09-24 07:57:20|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|7
1632470260000|2021-09-24 07:57:40|985|980|984.9|979.9|985|980|984.9|979.9|2
1632470270000|2021-09-24 07:57:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632470280000|2021-09-24 07:58:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632470290000|2021-09-24 07:58:10|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|4
1632470300000|2021-09-24 07:58:20|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632470310000|2021-09-24 07:58:30|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632470320000|2021-09-24 07:58:40|984.7|979.7|985.3|980.3|985.3|980.3|984.6|979.6|8
1632470330000|2021-09-24 07:58:50|985.2|980.2|985.2|980.2|985.3|980.3|985.2|980.2|3
1632470340000|2021-09-24 07:59:00|985.1|980.1|985.2|980.2|985.2|980.2|985|980|6
1632470350000|2021-09-24 07:59:10|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1632470360000|2021-09-24 07:59:20|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|5
1632470370000|2021-09-24 07:59:30|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|5
1632470400000|2021-09-24 08:00:00|985.3|980.3|985.8|980.8|985.8|980.8|985.3|980.3|5
1632470420000|2021-09-24 08:00:20|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1632470430000|2021-09-24 08:00:30|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|5
1632470440000|2021-09-24 08:00:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632470450000|2021-09-24 08:00:50|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632470460000|2021-09-24 08:01:00|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|5
1632470490000|2021-09-24 08:01:30|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|5
1632470510000|2021-09-24 08:01:50|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|4
1632470520000|2021-09-24 08:02:00|985.1|980.1|985.6|980.6|985.6|980.6|985|980|10
1632470530000|2021-09-24 08:02:10|985.5|980.5|985.5|980.5|985.6|980.6|985.4|980.4|11
1632470550000|2021-09-24 08:02:30|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1632470560000|2021-09-24 08:02:40|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|5
1632470570000|2021-09-24 08:02:50|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|10
1632470580000|2021-09-24 08:03:00|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|11
1632470590000|2021-09-24 08:03:10|985.4|980.4|985.8|980.8|985.8|980.8|985.3|980.3|8
1632470600000|2021-09-24 08:03:20|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1632470610000|2021-09-24 08:03:30|986|981|986.1|981.1|986.1|981.1|986|981|4
1632470620000|2021-09-24 08:03:40|986|981|986.1|981.1|986.4|981.4|986|981|5
1632470630000|2021-09-24 08:03:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632470640000|2021-09-24 08:04:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632470650000|2021-09-24 08:04:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632470660000|2021-09-24 08:04:20|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632470670000|2021-09-24 08:04:30|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632470680000|2021-09-24 08:04:40|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632470700000|2021-09-24 08:05:00|986.1|981.1|985.8|980.8|986.2|981.2|985.7|980.7|7
1632470710000|2021-09-24 08:05:10|985.9|980.9|985.9|980.9|986.1|981.1|985.9|980.9|6
1632470720000|2021-09-24 08:05:20|985.8|980.8|985.6|980.6|985.9|980.9|985.6|980.6|5
1632470730000|2021-09-24 08:05:30|985.7|980.7|985.5|980.5|985.7|980.7|985.5|980.5|9
1632470740000|2021-09-24 08:05:40|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1632470760000|2021-09-24 08:06:00|985.2|980.2|985.3|980.3|985.4|980.4|985.2|980.2|4
1632470770000|2021-09-24 08:06:10|985.4|980.4|985.3|980.3|985.4|980.4|985.2|980.2|6
1632470780000|2021-09-24 08:06:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632470790000|2021-09-24 08:06:30|985.4|980.4|985.4|980.4|985.6|980.6|985.4|980.4|5
1632470800000|2021-09-24 08:06:40|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|3
1632470810000|2021-09-24 08:06:50|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|5
1632470820000|2021-09-24 08:07:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|8
1632470830000|2021-09-24 08:07:10|985.2|980.2|985.1|980.1|985.3|980.3|985.1|980.1|6
1632470860000|2021-09-24 08:07:40|985|980|985|980|985|980|985|980|1
1632470870000|2021-09-24 08:07:50|984.7|979.7|984.3|979.3|984.7|979.7|984.3|979.3|4
1632470880000|2021-09-24 08:08:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632470890000|2021-09-24 08:08:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632470900000|2021-09-24 08:08:20|984.3|979.3|984.5|979.5|984.6|979.6|984.3|979.3|9
1632470910000|2021-09-24 08:08:30|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|3
1632470930000|2021-09-24 08:08:50|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1632470940000|2021-09-24 08:09:00|984.2|979.2|984.3|979.3|984.3|979.3|984.1|979.1|5
1632470950000|2021-09-24 08:09:10|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|12
1632470960000|2021-09-24 08:09:20|984.5|979.5|984.3|979.3|984.5|979.5|984.2|979.2|13
1632470970000|2021-09-24 08:09:30|984.2|979.2|984.2|979.2|984.3|979.3|984.1|979.1|5
1632470980000|2021-09-24 08:09:40|984.1|979.1|983.8|978.8|984.2|979.2|983.6|978.6|11
1632470990000|2021-09-24 08:09:50|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|4
1632471000000|2021-09-24 08:10:00|983.7|978.7|983.9|978.9|983.9|978.9|983.7|978.7|3
1632471010000|2021-09-24 08:10:10|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|3
1632471020000|2021-09-24 08:10:20|983.7|978.7|984|979|984|979|983.6|978.6|6
1632471030000|2021-09-24 08:10:30|983.9|978.9|984|979|984|979|983.9|978.9|2
1632471040000|2021-09-24 08:10:40|983.9|978.9|984.2|979.2|984.2|979.2|983.9|978.9|7
1632471050000|2021-09-24 08:10:50|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|10
1632471060000|2021-09-24 08:11:00|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|4
1632471080000|2021-09-24 08:11:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632471130000|2021-09-24 08:12:10|985|980|985|980|985|980|985|980|1
1632471150000|2021-09-24 08:12:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632471160000|2021-09-24 08:12:40|985.3|980.3|985.1|980.1|985.3|980.3|985.1|980.1|2
1632471180000|2021-09-24 08:13:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632471200000|2021-09-24 08:13:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632471210000|2021-09-24 08:13:30|985.5|980.5|985.8|980.8|985.8|980.8|985.5|980.5|3
1632471230000|2021-09-24 08:13:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632471240000|2021-09-24 08:14:00|986|981|985.9|980.9|986|981|985.9|980.9|10
1632471250000|2021-09-24 08:14:10|985.8|980.8|985.9|980.9|986|981|985.8|980.8|10
1632471260000|2021-09-24 08:14:20|986|981|986|981|986|981|985.9|980.9|7
1632471270000|2021-09-24 08:14:30|986.1|981.1|986|981|986.1|981.1|986|981|4
1632471280000|2021-09-24 08:14:40|986.1|981.1|986|981|986.1|981.1|986|981|2
1632471290000|2021-09-24 08:14:50|985.9|980.9|986.2|981.2|986.3|981.3|985.9|980.9|5
1632471300000|2021-09-24 08:15:00|986.1|981.1|986.1|981.1|986.1|981.1|986|981|9
1632471310000|2021-09-24 08:15:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632471320000|2021-09-24 08:15:20|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|8
1632471330000|2021-09-24 08:15:30|986.5|981.5|986.2|981.2|986.5|981.5|986.2|981.2|3
1632471340000|2021-09-24 08:15:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632471350000|2021-09-24 08:15:50|986.2|981.2|986|981|986.2|981.2|986|981|3
1632471360000|2021-09-24 08:16:00|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|9
1632471370000|2021-09-24 08:16:10|986|981|986.1|981.1|986.1|981.1|986|981|6
1632471410000|2021-09-24 08:16:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632471420000|2021-09-24 08:17:00|986.1|981.1|986|981|986.1|981.1|985.8|980.8|11
1632471430000|2021-09-24 08:17:10|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1632471440000|2021-09-24 08:17:20|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|10
1632471450000|2021-09-24 08:17:30|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632471460000|2021-09-24 08:17:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632471470000|2021-09-24 08:17:50|986.1|981.1|986|981|986.2|981.2|985.9|980.9|5
1632471480000|2021-09-24 08:18:00|986.1|981.1|986.2|981.2|986.2|981.2|986|981|10
1632471490000|2021-09-24 08:18:10|986.3|981.3|986.2|981.2|986.3|981.3|986.1|981.1|8
1632471500000|2021-09-24 08:18:20|986.1|981.1|986|981|986.1|981.1|986|981|2
1632471510000|2021-09-24 08:18:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632471520000|2021-09-24 08:18:40|986|981|985.9|980.9|986|981|985.9|980.9|2
1632471540000|2021-09-24 08:19:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632471550000|2021-09-24 08:19:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632471560000|2021-09-24 08:19:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632471570000|2021-09-24 08:19:30|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|3
1632471580000|2021-09-24 08:19:40|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1632471590000|2021-09-24 08:19:50|985.5|980.5|985.1|980.1|985.5|980.5|985.1|980.1|4
1632471600000|2021-09-24 08:20:00|985|980|985|980|985|980|984.9|979.9|7
1632471610000|2021-09-24 08:20:10|984.9|979.9|985|980|985.1|980.1|984.9|979.9|7
1632471620000|2021-09-24 08:20:20|984.9|979.9|985|980|985|980|984.9|979.9|10
1632471630000|2021-09-24 08:20:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632471640000|2021-09-24 08:20:40|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632471650000|2021-09-24 08:20:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632471660000|2021-09-24 08:21:00|985.1|980.1|985.1|980.1|985.2|980.2|985|980|7
1632471670000|2021-09-24 08:21:10|985|980|985|980|985.2|980.2|985|980|7
1632471690000|2021-09-24 08:21:30|985.1|980.1|985.3|980.3|985.3|980.3|985|980|9
1632471700000|2021-09-24 08:21:40|985.4|980.4|985.3|980.3|985.7|980.7|985.3|980.3|6
1632471710000|2021-09-24 08:21:50|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1632471720000|2021-09-24 08:22:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632471730000|2021-09-24 08:22:10|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|2
1632471740000|2021-09-24 08:22:20|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|4
1632471750000|2021-09-24 08:22:30|985.6|980.6|985.8|980.8|985.8|980.8|985.5|980.5|5
1632471770000|2021-09-24 08:22:50|985.7|980.7|985.5|980.5|985.7|980.7|985.4|980.4|8
1632471780000|2021-09-24 08:23:00|985.4|980.4|985.8|980.8|985.8|980.8|985.4|980.4|5
1632471790000|2021-09-24 08:23:10|985.9|980.9|986.1|981.1|986.1|981.1|985.8|980.8|4
1632471800000|2021-09-24 08:23:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|8
1632471810000|2021-09-24 08:23:30|986|981|985.9|980.9|986|981|985.9|980.9|2
1632471820000|2021-09-24 08:23:40|986|981|986.1|981.1|986.1|981.1|986|981|2
1632471830000|2021-09-24 08:23:50|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632471840000|2021-09-24 08:24:00|986|981|986.7|981.7|986.7|981.7|986|981|7
1632471850000|2021-09-24 08:24:10|986.6|981.6|986.7|981.7|986.7|981.7|986.5|981.5|4
1632471860000|2021-09-24 08:24:20|986.4|981.4|986.6|981.6|986.7|981.7|986.4|981.4|7
1632471870000|2021-09-24 08:24:30|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|3
1632471880000|2021-09-24 08:24:40|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1632471890000|2021-09-24 08:24:50|986.5|981.5|986.6|981.6|986.7|981.7|986.5|981.5|4
1632471900000|2021-09-24 08:25:00|986.5|981.5|986.5|981.5|986.7|981.7|986.4|981.4|10
1632471910000|2021-09-24 08:25:10|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|5
1632471920000|2021-09-24 08:25:20|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632471930000|2021-09-24 08:25:30|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|5
1632471940000|2021-09-24 08:25:40|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|5
1632471950000|2021-09-24 08:25:50|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1632471960000|2021-09-24 08:26:00|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632471970000|2021-09-24 08:26:10|986.5|981.5|986.1|981.1|986.5|981.5|986.1|981.1|3
1632471980000|2021-09-24 08:26:20|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632472000000|2021-09-24 08:26:40|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|8
1632472010000|2021-09-24 08:26:50|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1632472020000|2021-09-24 08:27:00|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|10
1632472040000|2021-09-24 08:27:20|986|981|986|981|986|981|986|981|1
1632472050000|2021-09-24 08:27:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632472060000|2021-09-24 08:27:40|986|981|986|981|986|981|986|981|1
1632472070000|2021-09-24 08:27:50|986.1|981.1|986.5|981.5|986.6|981.6|986.1|981.1|5
1632472080000|2021-09-24 08:28:00|986.4|981.4|985.9|980.9|986.4|981.4|985.9|980.9|12
1632472090000|2021-09-24 08:28:10|986|981|986.4|981.4|986.5|981.5|986|981|9
1632472100000|2021-09-24 08:28:20|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|11
1632472110000|2021-09-24 08:28:30|986.6|981.6|987|982|987.1|982.1|986.6|981.6|6
1632472120000|2021-09-24 08:28:40|986.9|981.9|986.5|981.5|987.2|982.2|986.5|981.5|13
1632472130000|2021-09-24 08:28:50|986.4|981.4|986.5|981.5|986.5|981.5|986.2|981.2|9
1632472140000|2021-09-24 08:29:00|986.4|981.4|986.4|981.4|986.5|981.5|986.3|981.3|11
1632472150000|2021-09-24 08:29:10|986.5|981.5|986.9|981.9|986.9|981.9|986.4|981.4|12
1632472160000|2021-09-24 08:29:20|987.1|982.1|986.5|981.5|987.1|982.1|986.5|981.5|7
1632472170000|2021-09-24 08:29:30|986.6|981.6|986.5|981.5|986.6|981.6|986.3|981.3|10
1632472180000|2021-09-24 08:29:40|986.8|981.8|987|982|987.3|982.3|986.8|981.8|7
1632472190000|2021-09-24 08:29:50|986.9|981.9|986.6|981.6|986.9|981.9|986.4|981.4|7
1632472200000|2021-09-24 08:30:00|986.5|981.5|986.4|981.4|986.7|981.7|986.3|981.3|12
1632472210000|2021-09-24 08:30:10|986.3|981.3|986.6|981.6|986.7|981.7|986.3|981.3|8
1632472220000|2021-09-24 08:30:20|986.7|981.7|987.3|982.3|987.7|982.7|986.7|981.7|10
1632472240000|2021-09-24 08:30:40|987.4|982.4|987|982|987.4|982.4|987|982|6
1632472250000|2021-09-24 08:30:50|986.8|981.8|986.6|981.6|987|982|986.5|981.5|14
1632472260000|2021-09-24 08:31:00|986.9|981.9|986.9|981.9|987.1|982.1|986.7|981.7|14
1632472270000|2021-09-24 08:31:10|987|982|987.2|982.2|987.3|982.3|987|982|8
1632472280000|2021-09-24 08:31:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|10
1632472290000|2021-09-24 08:31:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632472300000|2021-09-24 08:31:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632472310000|2021-09-24 08:31:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632472320000|2021-09-24 08:32:00|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1632472330000|2021-09-24 08:32:10|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|2
1632472350000|2021-09-24 08:32:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632472360000|2021-09-24 08:32:40|987.7|982.7|988.1|983.1|988.1|983.1|987.7|982.7|4
1632472370000|2021-09-24 08:32:50|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632472410000|2021-09-24 08:33:30|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|9
1632472420000|2021-09-24 08:33:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632472430000|2021-09-24 08:33:50|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|7
1632472490000|2021-09-24 08:34:50|988|983|988.7|983.7|988.7|983.7|988|983|5
1632472500000|2021-09-24 08:35:00|988.3|983.3|987.9|982.9|988.3|983.3|987.9|982.9|5
1632472510000|2021-09-24 08:35:10|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632472520000|2021-09-24 08:35:20|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|5
1632472530000|2021-09-24 08:35:30|988|983|988|983|988|983|987.8|982.8|5
1632472550000|2021-09-24 08:35:50|987.9|982.9|988|983|988|983|987.9|982.9|2
1632472560000|2021-09-24 08:36:00|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|8
1632472570000|2021-09-24 08:36:10|988|983|988.2|983.2|988.2|983.2|987.9|982.9|9
1632472590000|2021-09-24 08:36:30|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632472600000|2021-09-24 08:36:40|988|983|988.1|983.1|988.1|983.1|988|983|2
1632472610000|2021-09-24 08:36:50|988|983|988|983|988|983|988|983|1
1632472620000|2021-09-24 08:37:00|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|5
1632472630000|2021-09-24 08:37:10|987.6|982.6|987.2|982.2|987.6|982.6|987.2|982.2|5
1632472640000|2021-09-24 08:37:20|987.3|982.3|987.2|982.2|987.4|982.4|987.2|982.2|6
1632472650000|2021-09-24 08:37:30|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|7
1632472660000|2021-09-24 08:37:40|987|982|986.9|981.9|987|982|986.9|981.9|2
1632472670000|2021-09-24 08:37:50|987|982|987.1|982.1|987.1|982.1|986.9|981.9|6
1632472680000|2021-09-24 08:38:00|987|982|987.3|982.3|987.4|982.4|987|982|5
1632472690000|2021-09-24 08:38:10|987.2|982.2|986.9|981.9|987.2|982.2|986.8|981.8|10
1632472700000|2021-09-24 08:38:20|987|982|987.4|982.4|987.4|982.4|986.7|981.7|11
1632472710000|2021-09-24 08:38:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632472730000|2021-09-24 08:38:50|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1632472740000|2021-09-24 08:39:00|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|7
1632472750000|2021-09-24 08:39:10|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632472760000|2021-09-24 08:39:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1632472770000|2021-09-24 08:39:30|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632472780000|2021-09-24 08:39:40|987.3|982.3|987.4|982.4|987.4|982.4|987.2|982.2|3
1632472810000|2021-09-24 08:40:10|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|3
1632472820000|2021-09-24 08:40:20|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632472830000|2021-09-24 08:40:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632472850000|2021-09-24 08:40:50|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632472860000|2021-09-24 08:41:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632472870000|2021-09-24 08:41:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632472880000|2021-09-24 08:41:20|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632472890000|2021-09-24 08:41:30|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1632472900000|2021-09-24 08:41:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632472910000|2021-09-24 08:41:50|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632472920000|2021-09-24 08:42:00|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|4
1632472930000|2021-09-24 08:42:10|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|7
1632472940000|2021-09-24 08:42:20|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1632472950000|2021-09-24 08:42:30|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632472960000|2021-09-24 08:42:40|987.9|982.9|988|983|988|983|987.8|982.8|6
1632472970000|2021-09-24 08:42:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632472980000|2021-09-24 08:43:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632472990000|2021-09-24 08:43:10|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632473000000|2021-09-24 08:43:20|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632473010000|2021-09-24 08:43:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632473030000|2021-09-24 08:43:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632473040000|2021-09-24 08:44:00|987.8|982.8|988.1|983.1|988.1|983.1|987.8|982.8|6
1632473050000|2021-09-24 08:44:10|988|983|988.1|983.1|988.1|983.1|988|983|2
1632473060000|2021-09-24 08:44:20|988|983|988|983|988|983|988|983|1
1632473070000|2021-09-24 08:44:30|988.1|983.1|988.1|983.1|988.1|983.1|988|983|7
1632473080000|2021-09-24 08:44:40|988.2|983.2|988.2|983.2|988.4|983.4|988.2|983.2|5
1632473090000|2021-09-24 08:44:50|988.1|983.1|988.1|983.1|988.3|983.3|988.1|983.1|5
1632473100000|2021-09-24 08:45:00|988.2|983.2|988|983|988.2|983.2|988|983|11
1632473110000|2021-09-24 08:45:10|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632473120000|2021-09-24 08:45:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632473130000|2021-09-24 08:45:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632473150000|2021-09-24 08:45:50|987.8|982.8|987.9|982.9|987.9|982.9|987.7|982.7|4
1632473160000|2021-09-24 08:46:00|988|983|988|983|988|983|987.9|982.9|3
1632473170000|2021-09-24 08:46:10|988.1|983.1|988|983|988.1|983.1|988|983|6
1632473180000|2021-09-24 08:46:20|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1632473190000|2021-09-24 08:46:30|988|983|987.7|982.7|988|983|987.7|982.7|4
1632473220000|2021-09-24 08:47:00|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632473230000|2021-09-24 08:47:10|987.5|982.5|987.4|982.4|987.5|982.5|987.3|982.3|3
1632473240000|2021-09-24 08:47:20|987.3|982.3|987.2|982.2|987.4|982.4|987|982|6
1632473250000|2021-09-24 08:47:30|987.3|982.3|987.3|982.3|987.3|982.3|987.1|982.1|7
1632473260000|2021-09-24 08:47:40|987.4|982.4|987.2|982.2|987.4|982.4|987.2|982.2|5
1632473270000|2021-09-24 08:47:50|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|4
1632473280000|2021-09-24 08:48:00|987.3|982.3|987.4|982.4|987.4|982.4|987.2|982.2|4
1632473290000|2021-09-24 08:48:10|987|982|987.1|982.1|987.1|982.1|987|982|2
1632473300000|2021-09-24 08:48:20|987.2|982.2|986.7|981.7|987.2|982.2|986.7|981.7|3
1632473310000|2021-09-24 08:48:30|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632473320000|2021-09-24 08:48:40|986.7|981.7|986.8|981.8|986.8|981.8|986.5|981.5|5
1632473330000|2021-09-24 08:48:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632473340000|2021-09-24 08:49:00|987|982|987.1|982.1|987.1|982.1|986.9|981.9|4
1632473350000|2021-09-24 08:49:10|987.2|982.2|987|982|987.2|982.2|987|982|2
1632473360000|2021-09-24 08:49:20|987.1|982.1|987|982|987.1|982.1|987|982|2
1632473370000|2021-09-24 08:49:30|987.1|982.1|987.3|982.3|987.3|982.3|987.1|982.1|2
1632473380000|2021-09-24 08:49:40|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|6
1632473400000|2021-09-24 08:50:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632473430000|2021-09-24 08:50:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1632473440000|2021-09-24 08:50:40|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|6
1632473450000|2021-09-24 08:50:50|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1632473460000|2021-09-24 08:51:00|987.5|982.5|987.3|982.3|987.5|982.5|987.3|982.3|9
1632473470000|2021-09-24 08:51:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632473480000|2021-09-24 08:51:20|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1632473510000|2021-09-24 08:51:50|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|7
1632473520000|2021-09-24 08:52:00|987.4|982.4|987.2|982.2|987.4|982.4|987.2|982.2|3
1632473570000|2021-09-24 08:52:50|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|3
1632473580000|2021-09-24 08:53:00|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1632473600000|2021-09-24 08:53:20|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1632473610000|2021-09-24 08:53:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632473630000|2021-09-24 08:53:50|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1632473640000|2021-09-24 08:54:00|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|6
1632473650000|2021-09-24 08:54:10|987.4|982.4|987.2|982.2|987.4|982.4|987.1|982.1|12
1632473660000|2021-09-24 08:54:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632473670000|2021-09-24 08:54:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1632473680000|2021-09-24 08:54:40|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|3
1632473700000|2021-09-24 08:55:00|987.4|982.4|987.2|982.2|987.4|982.4|987.2|982.2|5
1632473720000|2021-09-24 08:55:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632473730000|2021-09-24 08:55:30|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|5
1632473750000|2021-09-24 08:55:50|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632473760000|2021-09-24 08:56:00|987|982|986.9|981.9|987|982|986.9|981.9|2
1632473770000|2021-09-24 08:56:10|987|982|987|982|987|982|987|982|1
1632473780000|2021-09-24 08:56:20|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|9
1632473800000|2021-09-24 08:56:40|987|982|987|982|987|982|987|982|1
1632473820000|2021-09-24 08:57:00|987.1|982.1|987.3|982.3|987.3|982.3|987.1|982.1|5
1632473830000|2021-09-24 08:57:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632473840000|2021-09-24 08:57:20|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1632473850000|2021-09-24 08:57:30|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632473860000|2021-09-24 08:57:40|987.8|982.8|988.1|983.1|988.1|983.1|987.8|982.8|4
1632473870000|2021-09-24 08:57:50|988.2|983.2|988.3|983.3|988.3|983.3|988.1|983.1|4
1632473880000|2021-09-24 08:58:00|988.2|983.2|988|983|988.2|983.2|988|983|7
1632473890000|2021-09-24 08:58:10|987.9|982.9|988|983|988|983|987.9|982.9|2
1632473900000|2021-09-24 08:58:20|988.1|983.1|988|983|988.1|983.1|988|983|2
1632473910000|2021-09-24 08:58:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632473930000|2021-09-24 08:58:50|988|983|988|983|988|983|988|983|1
1632473940000|2021-09-24 08:59:00|987.9|982.9|988|983|988|983|987.9|982.9|2
1632473950000|2021-09-24 08:59:10|987.9|982.9|987.9|982.9|988|983|987.8|982.8|16
1632473960000|2021-09-24 08:59:20|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|7
1632473980000|2021-09-24 08:59:40|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1632473990000|2021-09-24 08:59:50|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|5
1632474000000|2021-09-24 09:00:00|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|10
1632474010000|2021-09-24 09:00:10|987.7|982.7|987.8|982.8|987.9|982.9|987.7|982.7|4
1632474020000|2021-09-24 09:00:20|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632474040000|2021-09-24 09:00:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632474050000|2021-09-24 09:00:50|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632474060000|2021-09-24 09:01:00|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632474090000|2021-09-24 09:01:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632474100000|2021-09-24 09:01:40|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|2
1632474110000|2021-09-24 09:01:50|987.7|982.7|987.7|982.7|987.8|982.8|987.6|982.6|5
1632474120000|2021-09-24 09:02:00|987.9|982.9|987.6|982.6|987.9|982.9|987.6|982.6|4
1632474140000|2021-09-24 09:02:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632474170000|2021-09-24 09:02:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632474180000|2021-09-24 09:03:00|987.3|982.3|987.6|982.6|987.6|982.6|987.3|982.3|3
1632474220000|2021-09-24 09:03:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632474230000|2021-09-24 09:03:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|8
1632474240000|2021-09-24 09:04:00|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1632474250000|2021-09-24 09:04:10|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|5
1632474260000|2021-09-24 09:04:20|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|9
1632474290000|2021-09-24 09:04:50|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632474360000|2021-09-24 09:06:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632474370000|2021-09-24 09:06:10|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632474380000|2021-09-24 09:06:20|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632474410000|2021-09-24 09:06:50|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632474460000|2021-09-24 09:07:40|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|5
1632474470000|2021-09-24 09:07:50|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|4
1632474480000|2021-09-24 09:08:00|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|7
1632474520000|2021-09-24 09:08:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632474530000|2021-09-24 09:08:50|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632474540000|2021-09-24 09:09:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632474550000|2021-09-24 09:09:10|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632474560000|2021-09-24 09:09:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1632474580000|2021-09-24 09:09:40|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|9
1632474590000|2021-09-24 09:09:50|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|7
1632474600000|2021-09-24 09:10:00|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|6
1632474620000|2021-09-24 09:10:20|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|4
1632474640000|2021-09-24 09:10:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632474650000|2021-09-24 09:10:50|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|6
1632474660000|2021-09-24 09:11:00|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1632474690000|2021-09-24 09:11:30|987|982|987|982|987.1|982.1|987|982|7
1632474710000|2021-09-24 09:11:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1632474720000|2021-09-24 09:12:00|986.9|981.9|987|982|987|982|986.9|981.9|4
1632474740000|2021-09-24 09:12:20|987.1|982.1|987.1|982.1|987.1|982.1|987|982|5
1632474750000|2021-09-24 09:12:30|987|982|987|982|987|982|987|982|1
1632474780000|2021-09-24 09:13:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632474790000|2021-09-24 09:13:10|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632474800000|2021-09-24 09:13:20|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632474810000|2021-09-24 09:13:30|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632474820000|2021-09-24 09:13:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632474830000|2021-09-24 09:13:50|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|5
1632474840000|2021-09-24 09:14:00|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|3
1632474900000|2021-09-24 09:15:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632474960000|2021-09-24 09:16:00|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|6
1632474970000|2021-09-24 09:16:10|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|7
1632474980000|2021-09-24 09:16:20|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632474990000|2021-09-24 09:16:30|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|3
1632475000000|2021-09-24 09:16:40|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632475010000|2021-09-24 09:16:50|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632475020000|2021-09-24 09:17:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632475030000|2021-09-24 09:17:10|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1632475040000|2021-09-24 09:17:20|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1632475050000|2021-09-24 09:17:30|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632475060000|2021-09-24 09:17:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632475070000|2021-09-24 09:17:50|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|6
1632475080000|2021-09-24 09:18:00|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|4
1632475090000|2021-09-24 09:18:10|987.4|982.4|987.3|982.3|987.4|982.4|987.2|982.2|6
1632475100000|2021-09-24 09:18:20|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632475120000|2021-09-24 09:18:40|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1632475130000|2021-09-24 09:18:50|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|5
1632475140000|2021-09-24 09:19:00|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|8
1632475150000|2021-09-24 09:19:10|987.4|982.4|987.1|982.1|987.4|982.4|987.1|982.1|6
1632475160000|2021-09-24 09:19:20|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|9
1632475170000|2021-09-24 09:19:30|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|7
1632475180000|2021-09-24 09:19:40|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|6
1632475200000|2021-09-24 09:20:00|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|7
1632475210000|2021-09-24 09:20:10|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|7
1632475220000|2021-09-24 09:20:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632475230000|2021-09-24 09:20:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632475240000|2021-09-24 09:20:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632475250000|2021-09-24 09:20:50|987.3|982.3|987.2|982.2|987.4|982.4|987.2|982.2|6
1632475260000|2021-09-24 09:21:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632475300000|2021-09-24 09:21:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632475310000|2021-09-24 09:21:50|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|6
1632475370000|2021-09-24 09:22:50|987|982|987.1|982.1|987.1|982.1|987|982|2
1632475380000|2021-09-24 09:23:00|987|982|987|982|987.1|982.1|987|982|3
1632475390000|2021-09-24 09:23:10|987.1|982.1|987|982|987.1|982.1|987|982|8
1632475420000|2021-09-24 09:23:40|987.1|982.1|987|982|987.1|982.1|987|982|4
1632475430000|2021-09-24 09:23:50|987.1|982.1|987|982|987.1|982.1|987|982|2
1632475440000|2021-09-24 09:24:00|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632475450000|2021-09-24 09:24:10|987.1|982.1|987|982|987.1|982.1|987|982|6
1632475460000|2021-09-24 09:24:20|987.1|982.1|987.1|982.1|987.1|982.1|987|982|9
1632475470000|2021-09-24 09:24:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632475520000|2021-09-24 09:25:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632475540000|2021-09-24 09:25:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632475550000|2021-09-24 09:25:50|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632475560000|2021-09-24 09:26:00|986.8|981.8|986.8|981.8|986.9|981.9|986.7|981.7|5
1632475680000|2021-09-24 09:28:00|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1632475700000|2021-09-24 09:28:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632475710000|2021-09-24 09:28:30|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|9
1632475720000|2021-09-24 09:28:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632475740000|2021-09-24 09:29:00|986.3|981.3|986.6|981.6|986.6|981.6|986.3|981.3|3
1632475780000|2021-09-24 09:29:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|7
1632475790000|2021-09-24 09:29:50|986.3|981.3|986.4|981.4|986.5|981.5|986.3|981.3|12
1632475810000|2021-09-24 09:30:10|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1632475830000|2021-09-24 09:30:30|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|12
1632475840000|2021-09-24 09:30:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|10
1632475850000|2021-09-24 09:30:50|986.4|981.4|986.6|981.6|986.6|981.6|986.4|981.4|8
1632475860000|2021-09-24 09:31:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1632475900000|2021-09-24 09:31:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632475920000|2021-09-24 09:32:00|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|7
1632475930000|2021-09-24 09:32:10|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|3
1632475940000|2021-09-24 09:32:20|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632475950000|2021-09-24 09:32:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632475970000|2021-09-24 09:32:50|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|8
1632475980000|2021-09-24 09:33:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1632475990000|2021-09-24 09:33:10|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|5
1632476000000|2021-09-24 09:33:20|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|7
1632476010000|2021-09-24 09:33:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632476030000|2021-09-24 09:33:50|986.2|981.2|986.4|981.4|986.4|981.4|986.2|981.2|2
1632476040000|2021-09-24 09:34:00|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|3
1632476050000|2021-09-24 09:34:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632476070000|2021-09-24 09:34:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632476260000|2021-09-24 09:37:40|986.5|981.5|986.6|981.6|986.6|981.6|986.4|981.4|4
1632476290000|2021-09-24 09:38:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|8
1632476300000|2021-09-24 09:38:20|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|9
1632476320000|2021-09-24 09:38:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632476330000|2021-09-24 09:38:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632476340000|2021-09-24 09:39:00|986.4|981.4|986.7|981.7|986.7|981.7|986.4|981.4|5
1632476380000|2021-09-24 09:39:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632476400000|2021-09-24 09:40:00|986.5|981.5|986.4|981.4|986.6|981.6|986.4|981.4|6
1632476410000|2021-09-24 09:40:10|986.5|981.5|986.5|981.5|986.6|981.6|986.4|981.4|7
1632476420000|2021-09-24 09:40:20|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1632476460000|2021-09-24 09:41:00|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|8
1632476550000|2021-09-24 09:42:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632476560000|2021-09-24 09:42:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632476570000|2021-09-24 09:42:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632476590000|2021-09-24 09:43:10|986|981|985.9|980.9|986|981|985.9|980.9|2
1632476610000|2021-09-24 09:43:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632476620000|2021-09-24 09:43:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632476660000|2021-09-24 09:44:20|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632476670000|2021-09-24 09:44:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632476680000|2021-09-24 09:44:40|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632476690000|2021-09-24 09:44:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632476700000|2021-09-24 09:45:00|985.6|980.6|986|981|986|981|985.6|980.6|3
1632476730000|2021-09-24 09:45:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632476750000|2021-09-24 09:45:50|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1632476760000|2021-09-24 09:46:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632476800000|2021-09-24 09:46:40|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632476820000|2021-09-24 09:47:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632476830000|2021-09-24 09:47:10|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632476870000|2021-09-24 09:47:50|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632476880000|2021-09-24 09:48:00|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1632476890000|2021-09-24 09:48:10|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632476930000|2021-09-24 09:48:50|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1632476940000|2021-09-24 09:49:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632476960000|2021-09-24 09:49:20|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1632476970000|2021-09-24 09:49:30|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1632476980000|2021-09-24 09:49:40|986|981|985.9|980.9|986|981|985.9|980.9|8
1632476990000|2021-09-24 09:49:50|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632477010000|2021-09-24 09:50:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632477030000|2021-09-24 09:50:30|985.5|980.5|985.2|980.2|985.5|980.5|985.2|980.2|2
1632477060000|2021-09-24 09:51:00|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1632477080000|2021-09-24 09:51:20|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632477090000|2021-09-24 09:51:30|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|4
1632477120000|2021-09-24 09:52:00|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|9
1632477130000|2021-09-24 09:52:10|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|3
1632477140000|2021-09-24 09:52:20|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|6
1632477200000|2021-09-24 09:53:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632477210000|2021-09-24 09:53:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632477240000|2021-09-24 09:54:00|984.4|979.4|985.1|980.1|985.1|980.1|984.4|979.4|8
1632477250000|2021-09-24 09:54:10|984.4|979.4|984.2|979.2|984.4|979.4|984.2|979.2|3
1632477260000|2021-09-24 09:54:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632477270000|2021-09-24 09:54:30|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1632477280000|2021-09-24 09:54:40|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|7
1632477290000|2021-09-24 09:54:50|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|6
1632477300000|2021-09-24 09:55:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632477310000|2021-09-24 09:55:10|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|4
1632477320000|2021-09-24 09:55:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632477330000|2021-09-24 09:55:30|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632477340000|2021-09-24 09:55:40|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|5
1632477360000|2021-09-24 09:56:00|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|5
1632477370000|2021-09-24 09:56:10|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1632477380000|2021-09-24 09:56:20|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632477390000|2021-09-24 09:56:30|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|5
1632477400000|2021-09-24 09:56:40|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1632477420000|2021-09-24 09:57:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1632477440000|2021-09-24 09:57:20|984|979|984|979|984|979|984|979|1
1632477470000|2021-09-24 09:57:50|984.1|979.1|984.3|979.3|984.4|979.4|984.1|979.1|8
1632477480000|2021-09-24 09:58:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|4
1632477490000|2021-09-24 09:58:10|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632477510000|2021-09-24 09:58:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632477540000|2021-09-24 09:59:00|985.1|980.1|984.8|979.8|985.1|980.1|984.7|979.7|11
1632477550000|2021-09-24 09:59:10|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632477560000|2021-09-24 09:59:20|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1632477570000|2021-09-24 09:59:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632477590000|2021-09-24 09:59:50|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1632477610000|2021-09-24 10:00:10|985|980|985|980|985|980|984.9|979.9|5
1632477620000|2021-09-24 10:00:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632477630000|2021-09-24 10:00:30|985|980|984.9|979.9|985|980|984.9|979.9|6
1632477640000|2021-09-24 10:00:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632477660000|2021-09-24 10:01:00|984.9|979.9|984.6|979.6|984.9|979.9|984.6|979.6|3
1632477670000|2021-09-24 10:01:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1632477680000|2021-09-24 10:01:20|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|15
1632477690000|2021-09-24 10:01:30|984.6|979.6|985|980|985|980|984.5|979.5|6
1632477700000|2021-09-24 10:01:40|984.9|979.9|985|980|985.1|980.1|984.9|979.9|3
1632477730000|2021-09-24 10:02:10|984.9|979.9|985|980|985|980|984.9|979.9|2
1632477750000|2021-09-24 10:02:30|984.9|979.9|985|980|985|980|984.9|979.9|2
1632477760000|2021-09-24 10:02:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632477770000|2021-09-24 10:02:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632477780000|2021-09-24 10:03:00|984.7|979.7|984.4|979.4|984.7|979.7|984.1|979.1|5
1632477800000|2021-09-24 10:03:20|984.2|979.2|984.5|979.5|984.5|979.5|984.2|979.2|4
1632477820000|2021-09-24 10:03:40|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|6
1632477850000|2021-09-24 10:04:10|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|4
1632477860000|2021-09-24 10:04:20|984.8|979.8|985.1|980.1|985.1|980.1|984.8|979.8|3
1632477870000|2021-09-24 10:04:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632477890000|2021-09-24 10:04:50|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|4
1632477900000|2021-09-24 10:05:00|985.1|980.1|984.8|979.8|985.1|980.1|984.7|979.7|7
1632477910000|2021-09-24 10:05:10|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1632477920000|2021-09-24 10:05:20|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1632477930000|2021-09-24 10:05:30|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|4
1632477990000|2021-09-24 10:06:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632478020000|2021-09-24 10:07:00|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1632478030000|2021-09-24 10:07:10|984.5|979.5|984.5|979.5|984.6|979.6|984.4|979.4|5
1632478040000|2021-09-24 10:07:20|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|7
1632478050000|2021-09-24 10:07:30|984.5|979.5|984.2|979.2|984.5|979.5|984.2|979.2|5
1632478060000|2021-09-24 10:07:40|984.3|979.3|984.4|979.4|984.4|979.4|984.2|979.2|5
1632478070000|2021-09-24 10:07:50|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1632478080000|2021-09-24 10:08:00|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|7
1632478090000|2021-09-24 10:08:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632478100000|2021-09-24 10:08:20|984.2|979.2|984.5|979.5|984.5|979.5|984.2|979.2|4
1632478110000|2021-09-24 10:08:30|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632478120000|2021-09-24 10:08:40|984.4|979.4|984.5|979.5|984.6|979.6|984.4|979.4|6
1632478130000|2021-09-24 10:08:50|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632478140000|2021-09-24 10:09:00|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632478150000|2021-09-24 10:09:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632478170000|2021-09-24 10:09:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632478200000|2021-09-24 10:10:00|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|8
1632478210000|2021-09-24 10:10:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632478220000|2021-09-24 10:10:20|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632478250000|2021-09-24 10:10:50|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1632478260000|2021-09-24 10:11:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632478300000|2021-09-24 10:11:40|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1632478310000|2021-09-24 10:11:50|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1632478320000|2021-09-24 10:12:00|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1632478390000|2021-09-24 10:13:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1632478440000|2021-09-24 10:14:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632478490000|2021-09-24 10:14:50|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|5
1632478500000|2021-09-24 10:15:00|985.2|980.2|985.6|980.6|985.6|980.6|985.2|980.2|10
1632478510000|2021-09-24 10:15:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632478520000|2021-09-24 10:15:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632478530000|2021-09-24 10:15:30|985.8|980.8|985.7|980.7|985.9|980.9|985.6|980.6|5
1632478540000|2021-09-24 10:15:40|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|7
1632478550000|2021-09-24 10:15:50|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1632478620000|2021-09-24 10:17:00|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1632478630000|2021-09-24 10:17:10|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1632478690000|2021-09-24 10:18:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632478700000|2021-09-24 10:18:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632478800000|2021-09-24 10:20:00|986|981|986|981|986|981|986|981|1
1632478840000|2021-09-24 10:20:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632478890000|2021-09-24 10:21:30|986|981|986.2|981.2|986.2|981.2|986|981|2
1632478920000|2021-09-24 10:22:00|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1632478930000|2021-09-24 10:22:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632478940000|2021-09-24 10:22:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632478950000|2021-09-24 10:22:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632478960000|2021-09-24 10:22:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1632478970000|2021-09-24 10:22:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632478980000|2021-09-24 10:23:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632478990000|2021-09-24 10:23:10|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1632479050000|2021-09-24 10:24:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632479060000|2021-09-24 10:24:20|986|981|986|981|986|981|986|981|1
1632479070000|2021-09-24 10:24:30|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632479090000|2021-09-24 10:24:50|986.3|981.3|986.4|981.4|986.6|981.6|986.3|981.3|14
1632479100000|2021-09-24 10:25:00|986.5|981.5|986.5|981.5|986.7|981.7|986.4|981.4|7
1632479110000|2021-09-24 10:25:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|6
1632479120000|2021-09-24 10:25:20|986.7|981.7|987.2|982.2|987.2|982.2|986.7|981.7|6
1632479130000|2021-09-24 10:25:30|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|5
1632479140000|2021-09-24 10:25:40|987.5|982.5|987.1|982.1|987.7|982.7|987|982|7
1632479150000|2021-09-24 10:25:50|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|5
1632479160000|2021-09-24 10:26:00|987.4|982.4|987.3|982.3|987.6|982.6|987.3|982.3|9
1632479170000|2021-09-24 10:26:10|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|8
1632479190000|2021-09-24 10:26:30|986.9|981.9|987.3|982.3|987.3|982.3|986.9|981.9|10
1632479200000|2021-09-24 10:26:40|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|10
1632479210000|2021-09-24 10:26:50|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|4
1632479220000|2021-09-24 10:27:00|987.2|982.2|987.2|982.2|987.4|982.4|987.2|982.2|5
1632479230000|2021-09-24 10:27:10|987.1|982.1|987|982|987.2|982.2|986.9|981.9|5
1632479240000|2021-09-24 10:27:20|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1632479250000|2021-09-24 10:27:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632479260000|2021-09-24 10:27:40|986.8|981.8|986.9|981.9|986.9|981.9|986.7|981.7|4
1632479270000|2021-09-24 10:27:50|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|5
1632479280000|2021-09-24 10:28:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632479290000|2021-09-24 10:28:10|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632479300000|2021-09-24 10:28:20|987|982|987|982|987.1|982.1|987|982|3
1632479310000|2021-09-24 10:28:30|987.1|982.1|987.1|982.1|987.1|982.1|987|982|5
1632479320000|2021-09-24 10:28:40|987|982|987.1|982.1|987.1|982.1|987|982|2
1632479330000|2021-09-24 10:28:50|987|982|987|982|987.1|982.1|987|982|5
1632479340000|2021-09-24 10:29:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632479380000|2021-09-24 10:29:40|987|982|987|982|987|982|987|982|1
1632479390000|2021-09-24 10:29:50|987.1|982.1|987.1|982.1|987.1|982.1|987|982|3
1632479400000|2021-09-24 10:30:00|987|982|987|982|987|982|987|982|1
1632479440000|2021-09-24 10:30:40|987.1|982.1|987|982|987.1|982.1|987|982|2
1632479460000|2021-09-24 10:31:00|986.9|981.9|987|982|987.2|982.2|986.9|981.9|4
1632479470000|2021-09-24 10:31:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632479480000|2021-09-24 10:31:20|987|982|987|982|987|982|986.8|981.8|5
1632479490000|2021-09-24 10:31:30|987.1|982.1|987|982|987.1|982.1|987|982|4
1632479510000|2021-09-24 10:31:50|987.2|982.2|986.9|981.9|987.2|982.2|986.9|981.9|4
1632479520000|2021-09-24 10:32:00|986.8|981.8|987|982|987|982|986.8|981.8|3
1632479540000|2021-09-24 10:32:20|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1632479550000|2021-09-24 10:32:30|987|982|986.9|981.9|987|982|986.9|981.9|6
1632479560000|2021-09-24 10:32:40|987|982|987|982|987|982|987|982|1
1632479570000|2021-09-24 10:32:50|987.1|982.1|987|982|987.1|982.1|987|982|4
1632479580000|2021-09-24 10:33:00|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632479590000|2021-09-24 10:33:10|986.9|981.9|987|982|987|982|986.9|981.9|4
1632479600000|2021-09-24 10:33:20|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1632479610000|2021-09-24 10:33:30|987|982|986.9|981.9|987|982|986.9|981.9|2
1632479620000|2021-09-24 10:33:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632479630000|2021-09-24 10:33:50|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|2
1632479640000|2021-09-24 10:34:00|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|3
1632479660000|2021-09-24 10:34:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632479680000|2021-09-24 10:34:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632479690000|2021-09-24 10:34:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632479710000|2021-09-24 10:35:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632479720000|2021-09-24 10:35:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|8
1632479730000|2021-09-24 10:35:30|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|6
1632479740000|2021-09-24 10:35:40|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|6
1632479760000|2021-09-24 10:36:00|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1632479790000|2021-09-24 10:36:30|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632479800000|2021-09-24 10:36:40|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632479820000|2021-09-24 10:37:00|986.2|981.2|985.8|980.8|986.2|981.2|985.8|980.8|4
1632479830000|2021-09-24 10:37:10|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|4
1632479850000|2021-09-24 10:37:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632479860000|2021-09-24 10:37:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632479880000|2021-09-24 10:38:00|986.2|981.2|986.5|981.5|986.6|981.6|986.2|981.2|8
1632479890000|2021-09-24 10:38:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632479900000|2021-09-24 10:38:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632479910000|2021-09-24 10:38:30|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632479920000|2021-09-24 10:38:40|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632479930000|2021-09-24 10:38:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632479960000|2021-09-24 10:39:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632480000000|2021-09-24 10:40:00|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|4
1632480010000|2021-09-24 10:40:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632480030000|2021-09-24 10:40:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632480050000|2021-09-24 10:40:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632480060000|2021-09-24 10:41:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1632480070000|2021-09-24 10:41:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632480080000|2021-09-24 10:41:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632480090000|2021-09-24 10:41:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632480100000|2021-09-24 10:41:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632480130000|2021-09-24 10:42:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|6
1632480140000|2021-09-24 10:42:20|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1632480150000|2021-09-24 10:42:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632480160000|2021-09-24 10:42:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632480170000|2021-09-24 10:42:50|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632480200000|2021-09-24 10:43:20|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632480230000|2021-09-24 10:43:50|986.9|981.9|987|982|987|982|986.9|981.9|8
1632480240000|2021-09-24 10:44:00|986.9|981.9|986.9|981.9|987|982|986.8|981.8|5
1632480250000|2021-09-24 10:44:10|987|982|986.9|981.9|987|982|986.9|981.9|2
1632480300000|2021-09-24 10:45:00|987|982|987|982|987|982|987|982|1
1632480310000|2021-09-24 10:45:10|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1632480320000|2021-09-24 10:45:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632480350000|2021-09-24 10:45:50|987|982|987.1|982.1|987.1|982.1|987|982|2
1632480360000|2021-09-24 10:46:00|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|6
1632480380000|2021-09-24 10:46:20|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1632480390000|2021-09-24 10:46:30|987.1|982.1|987.3|982.3|987.3|982.3|987.1|982.1|3
1632480400000|2021-09-24 10:46:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632480440000|2021-09-24 10:47:20|987.1|982.1|987.3|982.3|987.3|982.3|987.1|982.1|5
1632480460000|2021-09-24 10:47:40|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|6
1632480470000|2021-09-24 10:47:50|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|4
1632480480000|2021-09-24 10:48:00|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|9
1632480510000|2021-09-24 10:48:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632480520000|2021-09-24 10:48:40|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1632480530000|2021-09-24 10:48:50|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|4
1632480540000|2021-09-24 10:49:00|987.1|982.1|987|982|987.1|982.1|987|982|2
1632480550000|2021-09-24 10:49:10|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1632480560000|2021-09-24 10:49:20|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|8
1632480570000|2021-09-24 10:49:30|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|8
1632480580000|2021-09-24 10:49:40|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|7
1632480600000|2021-09-24 10:50:00|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|7
1632480610000|2021-09-24 10:50:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632480620000|2021-09-24 10:50:20|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632480630000|2021-09-24 10:50:30|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|3
1632480660000|2021-09-24 10:51:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632480680000|2021-09-24 10:51:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632480690000|2021-09-24 10:51:30|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|5
1632480700000|2021-09-24 10:51:40|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|8
1632480710000|2021-09-24 10:51:50|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|5
1632480720000|2021-09-24 10:52:00|986.9|981.9|987|982|987|982|986.9|981.9|2
1632480740000|2021-09-24 10:52:20|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1632480750000|2021-09-24 10:52:30|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|8
1632480760000|2021-09-24 10:52:40|987|982|986.9|981.9|987|982|986.9|981.9|2
1632480770000|2021-09-24 10:52:50|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|6
1632480780000|2021-09-24 10:53:00|987|982|987|982|987|982|987|982|1
1632480790000|2021-09-24 10:53:10|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1632480800000|2021-09-24 10:53:20|987|982|987|982|987|982|987|982|1
1632480810000|2021-09-24 10:53:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632480820000|2021-09-24 10:53:40|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1632480830000|2021-09-24 10:53:50|987|982|987|982|987|982|986.9|981.9|3
1632480840000|2021-09-24 10:54:00|987.1|982.1|987|982|987.1|982.1|987|982|8
1632480860000|2021-09-24 10:54:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632480870000|2021-09-24 10:54:30|987|982|987|982|987|982|987|982|1
1632480890000|2021-09-24 10:54:50|987.1|982.1|987|982|987.1|982.1|987|982|4
1632480900000|2021-09-24 10:55:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632480920000|2021-09-24 10:55:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632480930000|2021-09-24 10:55:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632480940000|2021-09-24 10:55:40|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1632480950000|2021-09-24 10:55:50|987|982|986.9|981.9|987|982|986.9|981.9|2
1632480970000|2021-09-24 10:56:10|987|982|986.9|981.9|987|982|986.9|981.9|2
1632481010000|2021-09-24 10:56:50|987|982|987|982|987|982|987|982|1
1632481020000|2021-09-24 10:57:00|986.9|981.9|987|982|987|982|986.9|981.9|4
1632481030000|2021-09-24 10:57:10|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|3
1632481050000|2021-09-24 10:57:30|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632481060000|2021-09-24 10:57:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632481070000|2021-09-24 10:57:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632481090000|2021-09-24 10:58:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632481110000|2021-09-24 10:58:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632481120000|2021-09-24 10:58:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632481140000|2021-09-24 10:59:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632481150000|2021-09-24 10:59:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632481160000|2021-09-24 10:59:20|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632481170000|2021-09-24 10:59:30|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632481180000|2021-09-24 10:59:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632481190000|2021-09-24 10:59:50|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632481200000|2021-09-24 11:00:00|986.6|981.6|987.3|982.3|987.3|982.3|986.6|981.6|8
1632481210000|2021-09-24 11:00:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632481220000|2021-09-24 11:00:20|987.3|982.3|987.6|982.6|987.6|982.6|987.3|982.3|4
1632481230000|2021-09-24 11:00:30|987.5|982.5|987.3|982.3|987.5|982.5|987.2|982.2|9
1632481240000|2021-09-24 11:00:40|987.2|982.2|987.1|982.1|987.3|982.3|987.1|982.1|11
1632481250000|2021-09-24 11:00:50|987|982|987|982|987|982|987|982|1
1632481270000|2021-09-24 11:01:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632481280000|2021-09-24 11:01:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1632481290000|2021-09-24 11:01:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1632481300000|2021-09-24 11:01:40|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|3
1632481310000|2021-09-24 11:01:50|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|11
1632481320000|2021-09-24 11:02:00|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|3
1632481330000|2021-09-24 11:02:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632481340000|2021-09-24 11:02:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632481350000|2021-09-24 11:02:30|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|8
1632481370000|2021-09-24 11:02:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632481380000|2021-09-24 11:03:00|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|5
1632481400000|2021-09-24 11:03:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632481420000|2021-09-24 11:03:40|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632481430000|2021-09-24 11:03:50|986.6|981.6|986.5|981.5|986.7|981.7|986.5|981.5|4
1632481440000|2021-09-24 11:04:00|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|3
1632481450000|2021-09-24 11:04:10|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632481460000|2021-09-24 11:04:20|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|9
1632481470000|2021-09-24 11:04:30|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632481480000|2021-09-24 11:04:40|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|4
1632481490000|2021-09-24 11:04:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632481510000|2021-09-24 11:05:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|8
1632481550000|2021-09-24 11:05:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632481560000|2021-09-24 11:06:00|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1632481570000|2021-09-24 11:06:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632481620000|2021-09-24 11:07:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632481630000|2021-09-24 11:07:10|986.3|981.3|985.8|980.8|986.3|981.3|985.8|980.8|5
1632481650000|2021-09-24 11:07:30|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632481770000|2021-09-24 11:09:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632481780000|2021-09-24 11:09:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632481790000|2021-09-24 11:09:50|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1632481800000|2021-09-24 11:10:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632481810000|2021-09-24 11:10:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1632481880000|2021-09-24 11:11:20|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|3
1632481900000|2021-09-24 11:11:40|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|9
1632481910000|2021-09-24 11:11:50|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1632481920000|2021-09-24 11:12:00|985.1|980.1|984.9|979.9|985.1|980.1|984.9|979.9|5
1632481930000|2021-09-24 11:12:10|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|4
1632481940000|2021-09-24 11:12:20|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|8
1632481950000|2021-09-24 11:12:30|984.6|979.6|984.3|979.3|984.6|979.6|984.2|979.2|13
1632481960000|2021-09-24 11:12:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|12
1632481980000|2021-09-24 11:13:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1632481990000|2021-09-24 11:13:10|984|979|983.7|978.7|984|979|983.7|978.7|3
1632482000000|2021-09-24 11:13:20|983.6|978.6|982.9|977.9|983.7|978.7|982.9|977.9|4
1632482010000|2021-09-24 11:13:30|983.2|978.2|983.6|978.6|983.7|978.7|983.2|978.2|5
1632482020000|2021-09-24 11:13:40|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|4
1632482030000|2021-09-24 11:13:50|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|4
1632482040000|2021-09-24 11:14:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632482050000|2021-09-24 11:14:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632482060000|2021-09-24 11:14:20|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1632482080000|2021-09-24 11:14:40|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1632482090000|2021-09-24 11:14:50|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|5
1632482100000|2021-09-24 11:15:00|983.2|978.2|982.8|977.8|983.2|978.2|982.6|977.6|12
1632482110000|2021-09-24 11:15:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1632482120000|2021-09-24 11:15:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632482130000|2021-09-24 11:15:30|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1632482140000|2021-09-24 11:15:40|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1632482150000|2021-09-24 11:15:50|982.5|977.5|982.8|977.8|982.8|977.8|982.4|977.4|11
1632482160000|2021-09-24 11:16:00|982.7|977.7|982.6|977.6|982.8|977.8|982.6|977.6|4
1632482170000|2021-09-24 11:16:10|982.7|977.7|982|977|982.7|977.7|982|977|10
1632482180000|2021-09-24 11:16:20|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632482190000|2021-09-24 11:16:30|982|977|981.9|976.9|982|977|981.9|976.9|2
1632482200000|2021-09-24 11:16:40|982|977|982|977|982|977|981.9|976.9|5
1632482210000|2021-09-24 11:16:50|981.9|976.9|981.5|976.5|981.9|976.9|981.4|976.4|7
1632482220000|2021-09-24 11:17:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1632482230000|2021-09-24 11:17:10|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|5
1632482240000|2021-09-24 11:17:20|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|5
1632482250000|2021-09-24 11:17:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1632482270000|2021-09-24 11:17:50|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|11
1632482280000|2021-09-24 11:18:00|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1632482290000|2021-09-24 11:18:10|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1632482300000|2021-09-24 11:18:20|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1632482310000|2021-09-24 11:18:30|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1632482320000|2021-09-24 11:18:40|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1632482330000|2021-09-24 11:18:50|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|3
1632482340000|2021-09-24 11:19:00|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|5
1632482350000|2021-09-24 11:19:10|982|977|982|977|982|977|981.9|976.9|3
1632482360000|2021-09-24 11:19:20|981.9|976.9|982|977|982|977|981.9|976.9|4
1632482370000|2021-09-24 11:19:30|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|4
1632482380000|2021-09-24 11:19:40|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1632482390000|2021-09-24 11:19:50|982|977|982.1|977.1|982.1|977.1|981.9|976.9|4
1632482400000|2021-09-24 11:20:00|982|977|981.8|976.8|982|977|981.8|976.8|3
1632482410000|2021-09-24 11:20:10|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1632482420000|2021-09-24 11:20:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1632482430000|2021-09-24 11:20:30|982|977|982|977|982.1|977.1|982|977|3
1632482440000|2021-09-24 11:20:40|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|3
1632482450000|2021-09-24 11:20:50|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1632482460000|2021-09-24 11:21:00|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|2
1632482470000|2021-09-24 11:21:10|981.7|976.7|981.8|976.8|981.9|976.9|981.7|976.7|4
1632482480000|2021-09-24 11:21:20|981.9|976.9|982.3|977.3|982.3|977.3|981.9|976.9|4
1632482490000|2021-09-24 11:21:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632482500000|2021-09-24 11:21:40|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1632482510000|2021-09-24 11:21:50|982.5|977.5|982.7|977.7|982.7|977.7|982.4|977.4|5
1632482520000|2021-09-24 11:22:00|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1632482530000|2021-09-24 11:22:10|982.8|977.8|983|978|983|978|982.7|977.7|10
1632482540000|2021-09-24 11:22:20|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632482550000|2021-09-24 11:22:30|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|4
1632482570000|2021-09-24 11:22:50|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632482580000|2021-09-24 11:23:00|982|977|981.9|976.9|982|977|981.9|976.9|4
1632482590000|2021-09-24 11:23:10|982|977|982.1|977.1|982.1|977.1|982|977|2
1632482600000|2021-09-24 11:23:20|982|977|982|977|982.1|977.1|982|977|3
1632482630000|2021-09-24 11:23:50|982.1|977.1|982.1|977.1|982.1|977.1|982|977|3
1632482640000|2021-09-24 11:24:00|982|977|982.5|977.5|982.5|977.5|982|977|6
1632482690000|2021-09-24 11:24:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632482700000|2021-09-24 11:25:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|6
1632482710000|2021-09-24 11:25:10|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1632482720000|2021-09-24 11:25:20|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|6
1632482730000|2021-09-24 11:25:30|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|4
1632482740000|2021-09-24 11:25:40|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1632482750000|2021-09-24 11:25:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632482770000|2021-09-24 11:26:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632482780000|2021-09-24 11:26:20|982.5|977.5|982.8|977.8|982.8|977.8|982.5|977.5|3
1632482800000|2021-09-24 11:26:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632482810000|2021-09-24 11:26:50|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|7
1632482820000|2021-09-24 11:27:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632482830000|2021-09-24 11:27:10|982.9|977.9|983|978|983.1|978.1|982.9|977.9|4
1632482840000|2021-09-24 11:27:20|982.9|977.9|983|978|983|978|982.9|977.9|2
1632482850000|2021-09-24 11:27:30|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|3
1632482860000|2021-09-24 11:27:40|983.2|978.2|983.5|978.5|983.5|978.5|983.2|978.2|5
1632482870000|2021-09-24 11:27:50|983.4|978.4|983.7|978.7|983.8|978.8|983.4|978.4|5
1632482880000|2021-09-24 11:28:00|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|7
1632482890000|2021-09-24 11:28:10|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|9
1632482900000|2021-09-24 11:28:20|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1632482910000|2021-09-24 11:28:30|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1632482920000|2021-09-24 11:28:40|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|3
1632482940000|2021-09-24 11:29:00|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632482960000|2021-09-24 11:29:20|984|979|984|979|984|979|984|979|1
1632482970000|2021-09-24 11:29:30|983.9|978.9|984|979|984|979|983.9|978.9|10
1632482980000|2021-09-24 11:29:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632482990000|2021-09-24 11:29:50|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1632483000000|2021-09-24 11:30:00|984|979|983.9|978.9|984|979|983.9|978.9|4
1632483010000|2021-09-24 11:30:10|984|979|983.9|978.9|984|979|983.9|978.9|2
1632483100000|2021-09-24 11:31:40|983.6|978.6|983.5|978.5|983.6|978.6|983.4|978.4|3
1632483110000|2021-09-24 11:31:50|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1632483120000|2021-09-24 11:32:00|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|4
1632483130000|2021-09-24 11:32:10|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632483150000|2021-09-24 11:32:30|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632483160000|2021-09-24 11:32:40|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|7
1632483170000|2021-09-24 11:32:50|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|7
1632483180000|2021-09-24 11:33:00|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|5
1632483200000|2021-09-24 11:33:20|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1632483210000|2021-09-24 11:33:30|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1632483220000|2021-09-24 11:33:40|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|4
1632483230000|2021-09-24 11:33:50|984|979|983.9|978.9|984|979|983.9|978.9|2
1632483240000|2021-09-24 11:34:00|984|979|983.9|978.9|984|979|983.9|978.9|2
1632483250000|2021-09-24 11:34:10|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|6
1632483260000|2021-09-24 11:34:20|984|979|984|979|984|979|984|979|1
1632483270000|2021-09-24 11:34:30|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|5
1632483280000|2021-09-24 11:34:40|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1632483300000|2021-09-24 11:35:00|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|7
1632483310000|2021-09-24 11:35:10|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|6
1632483320000|2021-09-24 11:35:20|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1632483330000|2021-09-24 11:35:30|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|7
1632483340000|2021-09-24 11:35:40|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1632483350000|2021-09-24 11:35:50|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1632483400000|2021-09-24 11:36:40|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1632483420000|2021-09-24 11:37:00|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1632483430000|2021-09-24 11:37:10|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|3
1632483440000|2021-09-24 11:37:20|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|6
1632483450000|2021-09-24 11:37:30|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|10
1632483460000|2021-09-24 11:37:40|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|4
1632483470000|2021-09-24 11:37:50|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|7
1632483480000|2021-09-24 11:38:00|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|7
1632483490000|2021-09-24 11:38:10|984|979|983.9|978.9|984|979|983.9|978.9|2
1632483500000|2021-09-24 11:38:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632483520000|2021-09-24 11:38:40|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|3
1632483530000|2021-09-24 11:38:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632483540000|2021-09-24 11:39:00|983.5|978.5|983.8|978.8|983.8|978.8|983.5|978.5|3
1632483550000|2021-09-24 11:39:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632483560000|2021-09-24 11:39:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632483580000|2021-09-24 11:39:40|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632483590000|2021-09-24 11:39:50|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1632483600000|2021-09-24 11:40:00|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|7
1632483610000|2021-09-24 11:40:10|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|7
1632483620000|2021-09-24 11:40:20|983.7|978.7|983.6|978.6|983.8|978.8|983.6|978.6|18
1632483630000|2021-09-24 11:40:30|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|6
1632483640000|2021-09-24 11:40:40|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|4
1632483650000|2021-09-24 11:40:50|983.3|978.3|983|978|983.3|978.3|983|978|6
1632483660000|2021-09-24 11:41:00|983.1|978.1|983.1|978.1|983.1|978.1|983|978|3
1632483670000|2021-09-24 11:41:10|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1632483690000|2021-09-24 11:41:30|983.1|978.1|982.8|977.8|983.1|978.1|982.8|977.8|10
1632483700000|2021-09-24 11:41:40|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|5
1632483710000|2021-09-24 11:41:50|983|978|982.9|977.9|983|978|982.9|977.9|2
1632483720000|2021-09-24 11:42:00|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1632483730000|2021-09-24 11:42:10|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1632483740000|2021-09-24 11:42:20|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1632483750000|2021-09-24 11:42:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632483760000|2021-09-24 11:42:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632483770000|2021-09-24 11:42:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632483780000|2021-09-24 11:43:00|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1632483790000|2021-09-24 11:43:10|983.6|978.6|984.5|979.5|984.5|979.5|983.6|978.6|7
1632483800000|2021-09-24 11:43:20|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1632483820000|2021-09-24 11:43:40|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1632483840000|2021-09-24 11:44:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632483850000|2021-09-24 11:44:10|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|12
1632483860000|2021-09-24 11:44:20|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|9
1632483870000|2021-09-24 11:44:30|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632483900000|2021-09-24 11:45:00|984.7|979.7|984.9|979.9|985|980|984.7|979.7|9
1632483910000|2021-09-24 11:45:10|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1632483930000|2021-09-24 11:45:30|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|6
1632483950000|2021-09-24 11:45:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632483960000|2021-09-24 11:46:00|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|4
1632483970000|2021-09-24 11:46:10|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632483980000|2021-09-24 11:46:20|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632484000000|2021-09-24 11:46:40|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632484010000|2021-09-24 11:46:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632484020000|2021-09-24 11:47:00|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|12
1632484030000|2021-09-24 11:47:10|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|3
1632484060000|2021-09-24 11:47:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632484070000|2021-09-24 11:47:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632484080000|2021-09-24 11:48:00|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|4
1632484110000|2021-09-24 11:48:30|984.3|979.3|984.3|979.3|984.5|979.5|984.3|979.3|6
1632484120000|2021-09-24 11:48:40|984.2|979.2|984.5|979.5|984.6|979.6|984.2|979.2|6
1632484130000|2021-09-24 11:48:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632484140000|2021-09-24 11:49:00|984.7|979.7|984.8|979.8|984.9|979.9|984.6|979.6|9
1632484160000|2021-09-24 11:49:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632484190000|2021-09-24 11:49:50|984.8|979.8|985|980|985|980|984.8|979.8|7
1632484200000|2021-09-24 11:50:00|985.1|980.1|985.2|980.2|985.2|980.2|985|980|4
1632484220000|2021-09-24 11:50:20|985.1|980.1|985|980|985.1|980.1|985|980|2
1632484230000|2021-09-24 11:50:30|985.1|980.1|985|980|985.1|980.1|985|980|4
1632484240000|2021-09-24 11:50:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632484250000|2021-09-24 11:50:50|985|980|985|980|985|980|985|980|1
1632484270000|2021-09-24 11:51:10|984.8|979.8|984.7|979.7|984.8|979.8|984.5|979.5|5
1632484280000|2021-09-24 11:51:20|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|7
1632484290000|2021-09-24 11:51:30|984.5|979.5|984.5|979.5|984.5|979.5|984.3|979.3|5
1632484300000|2021-09-24 11:51:40|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1632484320000|2021-09-24 11:52:00|984.6|979.6|984.2|979.2|984.7|979.7|984.2|979.2|5
1632484330000|2021-09-24 11:52:10|984|979|984.1|979.1|984.2|979.2|983.8|978.8|15
1632484340000|2021-09-24 11:52:20|984|979|983.8|978.8|984|979|983.8|978.8|2
1632484350000|2021-09-24 11:52:30|983.9|978.9|984|979|984.2|979.2|983.9|978.9|14
1632484360000|2021-09-24 11:52:40|983.8|978.8|984.1|979.1|984.1|979.1|983.8|978.8|7
1632484370000|2021-09-24 11:52:50|984.3|979.3|984.5|979.5|984.5|979.5|984.3|979.3|2
1632484380000|2021-09-24 11:53:00|984.4|979.4|984.3|979.3|984.5|979.5|984.3|979.3|6
1632484390000|2021-09-24 11:53:10|984.4|979.4|984.4|979.4|984.6|979.6|984.4|979.4|4
1632484400000|2021-09-24 11:53:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632484410000|2021-09-24 11:53:30|984.6|979.6|984.7|979.7|984.7|979.7|984.5|979.5|8
1632484430000|2021-09-24 11:53:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632484440000|2021-09-24 11:54:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632484450000|2021-09-24 11:54:10|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632484460000|2021-09-24 11:54:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632484470000|2021-09-24 11:54:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1632484480000|2021-09-24 11:54:40|985.2|980.2|984.8|979.8|985.2|980.2|984.8|979.8|5
1632484490000|2021-09-24 11:54:50|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1632484500000|2021-09-24 11:55:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632484510000|2021-09-24 11:55:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632484530000|2021-09-24 11:55:30|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632484550000|2021-09-24 11:55:50|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|5
1632484560000|2021-09-24 11:56:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632484570000|2021-09-24 11:56:10|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632484600000|2021-09-24 11:56:40|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1632484610000|2021-09-24 11:56:50|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|4
1632484620000|2021-09-24 11:57:00|984.4|979.4|984.3|979.3|984.5|979.5|984.3|979.3|6
1632484630000|2021-09-24 11:57:10|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632484650000|2021-09-24 11:57:30|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|3
1632484660000|2021-09-24 11:57:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632484680000|2021-09-24 11:58:00|984.1|979.1|984.3|979.3|984.4|979.4|984.1|979.1|7
1632484690000|2021-09-24 11:58:10|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632484700000|2021-09-24 11:58:20|984|979|984|979|984|979|984|979|1
1632484710000|2021-09-24 11:58:30|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|3
1632484720000|2021-09-24 11:58:40|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|8
1632484730000|2021-09-24 11:58:50|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|6
1632484740000|2021-09-24 11:59:00|983.7|978.7|983.6|978.6|983.8|978.8|983.6|978.6|4
1632484750000|2021-09-24 11:59:10|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|9
1632484760000|2021-09-24 11:59:20|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|9
1632484780000|2021-09-24 11:59:40|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|2
1632484790000|2021-09-24 11:59:50|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|3
1632484800000|2021-09-24 12:00:00|983.7|978.7|984.1|979.1|984.1|979.1|983.6|978.6|8
1632484810000|2021-09-24 12:00:10|984|979|983.7|978.7|984.1|979.1|983.7|978.7|8
1632484820000|2021-09-24 12:00:20|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|3
1632484830000|2021-09-24 12:00:30|983.8|978.8|983.9|978.9|984|979|983.7|978.7|15
1632484840000|2021-09-24 12:00:40|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|11
1632484850000|2021-09-24 12:00:50|983.7|978.7|983.9|978.9|984|979|983.7|978.7|11
1632484860000|2021-09-24 12:01:00|983.8|978.8|983.8|978.8|983.9|978.9|983.7|978.7|10
1632484870000|2021-09-24 12:01:10|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|6
1632484880000|2021-09-24 12:01:20|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1632484890000|2021-09-24 12:01:30|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632484900000|2021-09-24 12:01:40|983.9|978.9|984|979|984.2|979.2|983.9|978.9|5
1632484910000|2021-09-24 12:01:50|983.9|978.9|983.9|978.9|984|979|983.9|978.9|5
1632484920000|2021-09-24 12:02:00|984|979|983.6|978.6|984|979|983.6|978.6|5
1632484930000|2021-09-24 12:02:10|983.5|978.5|983.4|978.4|983.6|978.6|983.4|978.4|5
1632484940000|2021-09-24 12:02:20|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|5
1632484950000|2021-09-24 12:02:30|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|4
1632484960000|2021-09-24 12:02:40|983.5|978.5|983.8|978.8|983.8|978.8|983.5|978.5|4
1632484970000|2021-09-24 12:02:50|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|5
1632484980000|2021-09-24 12:03:00|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|3
1632484990000|2021-09-24 12:03:10|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|3
1632485000000|2021-09-24 12:03:20|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632485020000|2021-09-24 12:03:40|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1632485030000|2021-09-24 12:03:50|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1632485040000|2021-09-24 12:04:00|983.9|978.9|983.3|978.3|983.9|978.9|983.3|978.3|5
1632485050000|2021-09-24 12:04:10|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|5
1632485060000|2021-09-24 12:04:20|983.5|978.5|983.3|978.3|983.5|978.5|983.3|978.3|5
1632485070000|2021-09-24 12:04:30|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1632485080000|2021-09-24 12:04:40|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|5
1632485090000|2021-09-24 12:04:50|983.5|978.5|983.3|978.3|983.5|978.5|983.3|978.3|5
1632485100000|2021-09-24 12:05:00|983.4|978.4|983.5|978.5|983.6|978.6|983.3|978.3|9
1632485110000|2021-09-24 12:05:10|983.6|978.6|983.1|978.1|983.6|978.6|983.1|978.1|6
1632485120000|2021-09-24 12:05:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632485130000|2021-09-24 12:05:30|983.1|978.1|982.6|977.6|983.1|978.1|982.6|977.6|8
1632485140000|2021-09-24 12:05:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632485150000|2021-09-24 12:05:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632485160000|2021-09-24 12:06:00|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1632485170000|2021-09-24 12:06:10|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|7
1632485180000|2021-09-24 12:06:20|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|3
1632485190000|2021-09-24 12:06:30|982.4|977.4|982.5|977.5|982.6|977.6|982.4|977.4|4
1632485200000|2021-09-24 12:06:40|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|5
1632485210000|2021-09-24 12:06:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632485220000|2021-09-24 12:07:00|982.4|977.4|982.5|977.5|982.5|977.5|982.3|977.3|4
1632485230000|2021-09-24 12:07:10|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1632485240000|2021-09-24 12:07:20|982.7|977.7|982.7|977.7|982.8|977.8|982.6|977.6|11
1632485250000|2021-09-24 12:07:30|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1632485260000|2021-09-24 12:07:40|983|978|983.1|978.1|983.1|978.1|983|978|2
1632485270000|2021-09-24 12:07:50|983.2|978.2|983.1|978.1|983.2|978.2|983|978|8
1632485280000|2021-09-24 12:08:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632485290000|2021-09-24 12:08:10|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1632485300000|2021-09-24 12:08:20|982.9|977.9|983|978|983|978|982.9|977.9|2
1632485320000|2021-09-24 12:08:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632485330000|2021-09-24 12:08:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632485340000|2021-09-24 12:09:00|983|978|983.1|978.1|983.2|978.2|983|978|5
1632485350000|2021-09-24 12:09:10|983|978|983|978|983|978|983|978|1
1632485360000|2021-09-24 12:09:20|982.7|977.7|983|978|983.1|978.1|982.7|977.7|7
1632485370000|2021-09-24 12:09:30|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632485380000|2021-09-24 12:09:40|982.9|977.9|983|978|983|978|982.9|977.9|6
1632485400000|2021-09-24 12:10:00|983.1|978.1|983.1|978.1|983.1|978.1|983|978|3
1632485410000|2021-09-24 12:10:10|983.2|978.2|983|978|983.2|978.2|983|978|3
1632485420000|2021-09-24 12:10:20|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|3
1632485430000|2021-09-24 12:10:30|983.5|978.5|983.7|978.7|983.8|978.8|983.4|978.4|6
1632485440000|2021-09-24 12:10:40|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1632485450000|2021-09-24 12:10:50|983.4|978.4|983.5|978.5|983.5|978.5|983.3|978.3|4
1632485460000|2021-09-24 12:11:00|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|5
1632485470000|2021-09-24 12:11:10|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632485480000|2021-09-24 12:11:20|983|978|983.1|978.1|983.1|978.1|983|978|4
1632485490000|2021-09-24 12:11:30|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|4
1632485500000|2021-09-24 12:11:40|983|978|983.1|978.1|983.1|978.1|983|978|2
1632485520000|2021-09-24 12:12:00|983|978|983|978|983.1|978.1|983|978|3
1632485530000|2021-09-24 12:12:10|983.1|978.1|983.1|978.1|983.3|978.3|983.1|978.1|12
1632485540000|2021-09-24 12:12:20|983.2|978.2|983.3|978.3|983.3|978.3|983.1|978.1|6
1632485550000|2021-09-24 12:12:30|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1632485570000|2021-09-24 12:12:50|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1632485580000|2021-09-24 12:13:00|983.7|978.7|983.4|978.4|983.7|978.7|983.4|978.4|8
1632485590000|2021-09-24 12:13:10|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|4
1632485600000|2021-09-24 12:13:20|983.5|978.5|983.7|978.7|983.7|978.7|983.5|978.5|3
1632485610000|2021-09-24 12:13:30|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1632485620000|2021-09-24 12:13:40|983.6|978.6|983.3|978.3|983.6|978.6|983.3|978.3|7
1632485630000|2021-09-24 12:13:50|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1632485640000|2021-09-24 12:14:00|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1632485650000|2021-09-24 12:14:10|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1632485660000|2021-09-24 12:14:20|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|2
1632485670000|2021-09-24 12:14:30|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|5
1632485680000|2021-09-24 12:14:40|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632485690000|2021-09-24 12:14:50|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|5
1632485700000|2021-09-24 12:15:00|983.3|978.3|983.4|978.4|983.4|978.4|983.2|978.2|6
1632485710000|2021-09-24 12:15:10|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1632485720000|2021-09-24 12:15:20|983.4|978.4|983.6|978.6|983.6|978.6|983.3|978.3|6
1632485730000|2021-09-24 12:15:30|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1632485740000|2021-09-24 12:15:40|983.5|978.5|983.6|978.6|983.7|978.7|983.5|978.5|4
1632485750000|2021-09-24 12:15:50|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632485760000|2021-09-24 12:16:00|983.7|978.7|983.3|978.3|983.8|978.8|983.1|978.1|11
1632485770000|2021-09-24 12:16:10|983.4|978.4|983.8|978.8|983.8|978.8|983.2|978.2|9
1632485780000|2021-09-24 12:16:20|983.7|978.7|983.6|978.6|983.8|978.8|983.6|978.6|6
1632485800000|2021-09-24 12:16:40|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|5
1632485810000|2021-09-24 12:16:50|983.6|978.6|984|979|984|979|983.5|978.5|15
1632485820000|2021-09-24 12:17:00|983.7|978.7|983.8|978.8|983.9|978.9|983.7|978.7|10
1632485830000|2021-09-24 12:17:10|983.9|978.9|984.2|979.2|984.2|979.2|983.8|978.8|8
1632485840000|2021-09-24 12:17:20|984.3|979.3|984.3|979.3|984.4|979.4|984.2|979.2|7
1632485850000|2021-09-24 12:17:30|984.4|979.4|984.8|979.8|984.8|979.8|984.4|979.4|7
1632485860000|2021-09-24 12:17:40|984.7|979.7|984.7|979.7|984.8|979.8|984.6|979.6|7
1632485870000|2021-09-24 12:17:50|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|4
1632485890000|2021-09-24 12:18:10|984.9|979.9|984.9|979.9|985.1|980.1|984.9|979.9|4
1632485900000|2021-09-24 12:18:20|985|980|985.4|980.4|985.5|980.5|985|980|8
1632485910000|2021-09-24 12:18:30|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|3
1632485920000|2021-09-24 12:18:40|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1632485930000|2021-09-24 12:18:50|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632485940000|2021-09-24 12:19:00|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|14
1632485950000|2021-09-24 12:19:10|985.4|980.4|985.7|980.7|985.7|980.7|985.4|980.4|4
1632485960000|2021-09-24 12:19:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632485970000|2021-09-24 12:19:30|985.7|980.7|985.3|980.3|985.7|980.7|985.3|980.3|5
1632485980000|2021-09-24 12:19:40|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632485990000|2021-09-24 12:19:50|985.3|980.3|985.1|980.1|985.3|980.3|984.8|979.8|5
1632486000000|2021-09-24 12:20:00|985.4|980.4|985.2|980.2|985.9|980.9|985.1|980.1|15
1632486010000|2021-09-24 12:20:10|985.1|980.1|985.3|980.3|985.4|980.4|984.9|979.9|13
1632486020000|2021-09-24 12:20:20|985.2|980.2|985|980|985.3|980.3|984.9|979.9|10
1632486030000|2021-09-24 12:20:30|985.1|980.1|985.5|980.5|985.7|980.7|985.1|980.1|13
1632486040000|2021-09-24 12:20:40|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|3
1632486050000|2021-09-24 12:20:50|985.9|980.9|985.9|980.9|985.9|980.9|985.7|980.7|7
1632486060000|2021-09-24 12:21:00|986.1|981.1|985.5|980.5|986.1|981.1|985.3|980.3|18
1632486070000|2021-09-24 12:21:10|985.6|980.6|985.7|980.7|985.7|980.7|985.5|980.5|5
1632486080000|2021-09-24 12:21:20|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1632486090000|2021-09-24 12:21:30|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1632486100000|2021-09-24 12:21:40|985.9|980.9|986.6|981.6|986.6|981.6|985.9|980.9|8
1632486110000|2021-09-24 12:21:50|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1632486120000|2021-09-24 12:22:00|986.5|981.5|986.1|981.1|986.6|981.6|986.1|981.1|7
1632486130000|2021-09-24 12:22:10|986|981|985.8|980.8|986.1|981.1|985.7|980.7|6
1632486140000|2021-09-24 12:22:20|985.9|980.9|985.8|980.8|985.9|980.9|985.7|980.7|6
1632486150000|2021-09-24 12:22:30|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1632486160000|2021-09-24 12:22:40|985.7|980.7|984.9|979.9|985.7|980.7|984.9|979.9|5
1632486170000|2021-09-24 12:22:50|985|980|984.5|979.5|985|980|984.3|979.3|8
1632486180000|2021-09-24 12:23:00|984.6|979.6|983.8|978.8|984.6|979.6|983.8|978.8|22
1632486190000|2021-09-24 12:23:10|983.9|978.9|984.3|979.3|984.3|979.3|983.8|978.8|12
1632486200000|2021-09-24 12:23:20|984.2|979.2|984.2|979.2|984.3|979.3|984|979|15
1632486210000|2021-09-24 12:23:30|984.5|979.5|983.9|978.9|984.5|979.5|983.9|978.9|5
1632486220000|2021-09-24 12:23:40|983.8|978.8|983.7|978.7|983.8|978.8|983.6|978.6|11
1632486230000|2021-09-24 12:23:50|983.8|978.8|983.2|978.2|983.8|978.8|983.2|978.2|4
1632486240000|2021-09-24 12:24:00|983|978|982.8|977.8|983|978|982.6|977.6|17
1632486250000|2021-09-24 12:24:10|982.7|977.7|982.3|977.3|983.1|978.1|982.2|977.2|10
1632486260000|2021-09-24 12:24:20|982.1|977.1|982.2|977.2|982.2|977.2|982|977|4
1632486270000|2021-09-24 12:24:30|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1632486280000|2021-09-24 12:24:40|982.3|977.3|982.4|977.4|982.5|977.5|982.3|977.3|4
1632486290000|2021-09-24 12:24:50|982.1|977.1|981.9|976.9|982.1|977.1|981.9|976.9|2
1632486300000|2021-09-24 12:25:00|982|977|982|977|982|977|981.9|976.9|7
1632486310000|2021-09-24 12:25:10|981.9|976.9|981.8|976.8|981.9|976.9|981.7|976.7|3
1632486320000|2021-09-24 12:25:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1632486330000|2021-09-24 12:25:30|981.6|976.6|981.7|976.7|981.8|976.8|981.6|976.6|6
1632486340000|2021-09-24 12:25:40|981.6|976.6|981.5|976.5|981.7|976.7|981.5|976.5|4
1632486350000|2021-09-24 12:25:50|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|3
1632486370000|2021-09-24 12:26:10|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1632486380000|2021-09-24 12:26:20|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632486390000|2021-09-24 12:26:30|981.1|976.1|982.2|977.2|982.2|977.2|981.1|976.1|5
1632486400000|2021-09-24 12:26:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632486410000|2021-09-24 12:26:50|982.8|977.8|981|976|982.8|977.8|981|976|5
1632486420000|2021-09-24 12:27:00|980.9|975.9|980.9|975.9|981.1|976.1|980.9|975.9|9
1632486430000|2021-09-24 12:27:10|981|976|981.3|976.3|981.4|976.4|981|976|11
1632486440000|2021-09-24 12:27:20|981.4|976.4|981.1|976.1|981.4|976.4|980.9|975.9|12
1632486450000|2021-09-24 12:27:30|981.2|976.2|981.7|976.7|981.7|976.7|981.1|976.1|16
1632486460000|2021-09-24 12:27:40|981.6|976.6|981.8|976.8|981.8|976.8|981.5|976.5|5
1632486470000|2021-09-24 12:27:50|982|977|982|977|982.1|977.1|982|977|11
1632486480000|2021-09-24 12:28:00|982.1|977.1|982.2|977.2|982.2|977.2|981.9|976.9|10
1632486490000|2021-09-24 12:28:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632486500000|2021-09-24 12:28:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632486510000|2021-09-24 12:28:30|982.2|977.2|982.3|977.3|982.5|977.5|982.2|977.2|7
1632486520000|2021-09-24 12:28:40|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|5
1632486530000|2021-09-24 12:28:50|982.1|977.1|982|977|982.1|977.1|981.8|976.8|8
1632486540000|2021-09-24 12:29:00|981.9|976.9|981.8|976.8|982|977|981.8|976.8|4
1632486550000|2021-09-24 12:29:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1632486560000|2021-09-24 12:29:20|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|17
1632486570000|2021-09-24 12:29:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|4
1632486580000|2021-09-24 12:29:40|981.8|976.8|981.9|976.9|981.9|976.9|981.7|976.7|8
1632486590000|2021-09-24 12:29:50|982.1|977.1|982.3|977.3|982.3|977.3|982|977|10
1632486600000|2021-09-24 12:30:00|982.2|977.2|982.2|977.2|982.4|977.4|981.8|976.8|11
1632486610000|2021-09-24 12:30:10|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|7
1632486620000|2021-09-24 12:30:20|982.3|977.3|982.4|977.4|982.5|977.5|982.2|977.2|4
1632486630000|2021-09-24 12:30:30|982.5|977.5|982.8|977.8|982.9|977.9|982.5|977.5|5
1632486640000|2021-09-24 12:30:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632486650000|2021-09-24 12:30:50|982.5|977.5|982.3|977.3|982.5|977.5|982.2|977.2|4
1632486660000|2021-09-24 12:31:00|982.2|977.2|982.2|977.2|982.4|977.4|982|977|16
1632486670000|2021-09-24 12:31:10|982.3|977.3|982.2|977.2|982.3|977.3|982.1|977.1|10
1632486680000|2021-09-24 12:31:20|982.3|977.3|982.4|977.4|982.5|977.5|982.2|977.2|7
1632486690000|2021-09-24 12:31:30|982.3|977.3|982.2|977.2|982.4|977.4|982.2|977.2|20
1632486700000|2021-09-24 12:31:40|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|6
1632486720000|2021-09-24 12:32:00|981.8|976.8|982.2|977.2|982.2|977.2|981.8|976.8|5
1632486730000|2021-09-24 12:32:10|982.3|977.3|982.3|977.3|982.3|977.3|982|977|7
1632486740000|2021-09-24 12:32:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632486750000|2021-09-24 12:32:30|982.3|977.3|981.5|976.5|982.4|977.4|981.5|976.5|12
1632486760000|2021-09-24 12:32:40|981.6|976.6|981.5|976.5|981.6|976.6|981.2|976.2|9
1632486770000|2021-09-24 12:32:50|981.4|976.4|981.5|976.5|981.6|976.6|981.3|976.3|8
1632486780000|2021-09-24 12:33:00|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1632486790000|2021-09-24 12:33:10|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|11
1632486800000|2021-09-24 12:33:20|981.7|976.7|981.8|976.8|981.9|976.9|981.7|976.7|6
1632486810000|2021-09-24 12:33:30|981.9|976.9|981.7|976.7|982.1|977.1|981.7|976.7|15
1632486820000|2021-09-24 12:33:40|981.8|976.8|981.7|976.7|981.9|976.9|981.7|976.7|8
1632486830000|2021-09-24 12:33:50|981.8|976.8|981.7|976.7|981.8|976.8|981.6|976.6|14
1632486840000|2021-09-24 12:34:00|981.6|976.6|981|976|981.6|976.6|980.8|975.8|20
1632486850000|2021-09-24 12:34:10|981.1|976.1|981.1|976.1|981.1|976.1|980.8|975.8|12
1632486860000|2021-09-24 12:34:20|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1632486870000|2021-09-24 12:34:30|981.2|976.2|981|976|981.2|976.2|980.9|975.9|4
1632486880000|2021-09-24 12:34:40|980.9|975.9|980.9|975.9|980.9|975.9|980.6|975.6|8
1632486890000|2021-09-24 12:34:50|980.8|975.8|981|976|981|976|980.8|975.8|7
1632486900000|2021-09-24 12:35:00|980.9|975.9|980.7|975.7|980.9|975.9|980.6|975.6|12
1632486910000|2021-09-24 12:35:10|980.8|975.8|980.3|975.3|980.8|975.8|980.3|975.3|10
1632486920000|2021-09-24 12:35:20|980|975|980.2|975.2|980.2|975.2|980|975|3
1632486930000|2021-09-24 12:35:30|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|4
1632486940000|2021-09-24 12:35:40|980.3|975.3|979.5|974.5|980.3|975.3|979.1|974.1|14
1632486950000|2021-09-24 12:35:50|979.6|974.6|978.8|973.8|979.6|974.6|978.8|973.8|6
1632486960000|2021-09-24 12:36:00|978.7|973.7|979|974|979|974|978.5|973.5|20
1632486970000|2021-09-24 12:36:10|979.1|974.1|978.8|973.8|979.1|974.1|978.8|973.8|8
1632486980000|2021-09-24 12:36:20|978.9|973.9|979.3|974.3|979.3|974.3|978.9|973.9|4
1632486990000|2021-09-24 12:36:30|979.5|974.5|979.3|974.3|979.6|974.6|979.2|974.2|5
1632487000000|2021-09-24 12:36:40|979.2|974.2|978.2|973.2|979.3|974.3|978.2|973.2|15
1632487020000|2021-09-24 12:37:00|978.1|973.1|977.9|972.9|978.2|973.2|977.9|972.9|6
1632487030000|2021-09-24 12:37:10|977.8|972.8|977.7|972.7|977.8|972.8|977.5|972.5|7
1632487040000|2021-09-24 12:37:20|977.6|972.6|977.8|972.8|977.9|972.9|977.6|972.6|6
1632487050000|2021-09-24 12:37:30|978.1|973.1|979|974|979|974|978.1|973.1|8
1632487060000|2021-09-24 12:37:40|978.9|973.9|978.8|973.8|978.9|973.9|978.7|973.7|6
1632487070000|2021-09-24 12:37:50|978.7|973.7|978.4|973.4|978.8|973.8|978.4|973.4|13
1632487080000|2021-09-24 12:38:00|978.3|973.3|978.1|973.1|978.3|973.3|978|973|6
1632487090000|2021-09-24 12:38:10|978.2|973.2|978.2|973.2|978.4|973.4|978.2|973.2|3
1632487100000|2021-09-24 12:38:20|978.3|973.3|978.5|973.5|978.5|973.5|978.3|973.3|9
1632487110000|2021-09-24 12:38:30|978.7|973.7|978.9|973.9|978.9|973.9|978.6|973.6|6
1632487120000|2021-09-24 12:38:40|979|974|979.2|974.2|979.4|974.4|979|974|3
1632487130000|2021-09-24 12:38:50|979.1|974.1|979|974|979.4|974.4|978.9|973.9|12
1632487140000|2021-09-24 12:39:00|979.1|974.1|979|974|979.1|974.1|979|974|4
1632487150000|2021-09-24 12:39:10|979.1|974.1|979.3|974.3|979.3|974.3|979.1|974.1|3
1632487160000|2021-09-24 12:39:20|979.4|974.4|978.5|973.5|979.8|974.8|978.4|973.4|8
1632487170000|2021-09-24 12:39:30|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|8
1632487180000|2021-09-24 12:39:40|978.4|973.4|978.6|973.6|978.6|973.6|978.4|973.4|12
1632487200000|2021-09-24 12:40:00|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1632487210000|2021-09-24 12:40:10|978.3|973.3|978.3|973.3|978.4|973.4|978.1|973.1|8
1632487220000|2021-09-24 12:40:20|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1632487230000|2021-09-24 12:40:30|978.5|973.5|978.9|973.9|978.9|973.9|978.4|973.4|8
1632487240000|2021-09-24 12:40:40|978.8|973.8|978.8|973.8|978.8|973.8|978.4|973.4|6
1632487250000|2021-09-24 12:40:50|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|10
1632487260000|2021-09-24 12:41:00|978.7|973.7|977.9|972.9|978.7|973.7|977.8|972.8|8
1632487270000|2021-09-24 12:41:10|978|973|978|973|978.1|973.1|977.9|972.9|7
1632487280000|2021-09-24 12:41:20|977.9|972.9|978.3|973.3|978.3|973.3|977.8|972.8|11
1632487290000|2021-09-24 12:41:30|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1632487300000|2021-09-24 12:41:40|978.4|973.4|978.3|973.3|978.4|973.4|978.1|973.1|5
1632487310000|2021-09-24 12:41:50|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1632487320000|2021-09-24 12:42:00|978.3|973.3|977.9|972.9|978.3|973.3|977.8|972.8|14
1632487330000|2021-09-24 12:42:10|977.8|972.8|977.8|972.8|978|973|977.7|972.7|9
1632487340000|2021-09-24 12:42:20|977.9|972.9|978.3|973.3|978.4|973.4|977.9|972.9|10
1632487350000|2021-09-24 12:42:30|978.4|973.4|978.2|973.2|978.5|973.5|978.1|973.1|18
1632487360000|2021-09-24 12:42:40|978.3|973.3|978.4|973.4|978.4|973.4|978.2|973.2|8
1632487370000|2021-09-24 12:42:50|978.5|973.5|978.5|973.5|978.5|973.5|978.3|973.3|4
1632487380000|2021-09-24 12:43:00|978.3|973.3|978|973|978.3|973.3|978|973|15
1632487390000|2021-09-24 12:43:10|977.8|972.8|977.9|972.9|978|973|977.7|972.7|8
1632487400000|2021-09-24 12:43:20|977.7|972.7|977.9|972.9|978|973|977.7|972.7|10
1632487410000|2021-09-24 12:43:30|978|973|978.2|973.2|978.2|973.2|977.9|972.9|9
1632487420000|2021-09-24 12:43:40|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1632487430000|2021-09-24 12:43:50|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|9
1632487440000|2021-09-24 12:44:00|977.8|972.8|977|972|977.8|972.8|977|972|11
1632487450000|2021-09-24 12:44:10|977.1|972.1|977|972|977.1|972.1|977|972|6
1632487460000|2021-09-24 12:44:20|977.1|972.1|977.1|972.1|977.1|972.1|977|972|5
1632487470000|2021-09-24 12:44:30|977|972|977.1|972.1|977.1|972.1|977|972|4
1632487480000|2021-09-24 12:44:40|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1632487490000|2021-09-24 12:44:50|977.3|972.3|977.1|972.1|977.4|972.4|977.1|972.1|8
1632487500000|2021-09-24 12:45:00|977|972|977.1|972.1|977.1|972.1|977|972|4
1632487510000|2021-09-24 12:45:10|977.2|972.2|977|972|977.2|972.2|977|972|9
1632487520000|2021-09-24 12:45:20|977.1|972.1|976.8|971.8|977.1|972.1|976.8|971.8|17
1632487530000|2021-09-24 12:45:30|976.7|971.7|976.6|971.6|976.8|971.8|976.6|971.6|4
1632487540000|2021-09-24 12:45:40|976.7|971.7|976.4|971.4|976.7|971.7|976.1|971.1|6
1632487550000|2021-09-24 12:45:50|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|10
1632487560000|2021-09-24 12:46:00|976.2|971.2|976.1|971.1|976.2|971.2|975.9|970.9|14
1632487570000|2021-09-24 12:46:10|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1632487580000|2021-09-24 12:46:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1632487590000|2021-09-24 12:46:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632487600000|2021-09-24 12:46:40|976.2|971.2|976.3|971.3|976.4|971.4|976.2|971.2|4
1632487610000|2021-09-24 12:46:50|976.4|971.4|976.5|971.5|976.6|971.6|976.4|971.4|3
1632487620000|2021-09-24 12:47:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632487630000|2021-09-24 12:47:10|976.5|971.5|976.6|971.6|976.6|971.6|976.4|971.4|6
1632487640000|2021-09-24 12:47:20|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1632487650000|2021-09-24 12:47:30|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|11
1632487670000|2021-09-24 12:47:50|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|10
1632487680000|2021-09-24 12:48:00|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632487690000|2021-09-24 12:48:10|976.9|971.9|976.5|971.5|976.9|971.9|976.5|971.5|3
1632487700000|2021-09-24 12:48:20|976.4|971.4|976.2|971.2|976.4|971.4|976.2|971.2|5
1632487710000|2021-09-24 12:48:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1632487720000|2021-09-24 12:48:40|976.3|971.3|976.2|971.2|976.4|971.4|976.1|971.1|6
1632487730000|2021-09-24 12:48:50|976.1|971.1|975.9|970.9|976.1|971.1|975.8|970.8|4
1632487740000|2021-09-24 12:49:00|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|6
1632487750000|2021-09-24 12:49:10|975.6|970.6|975.5|970.5|975.7|970.7|975.5|970.5|8
1632487760000|2021-09-24 12:49:20|975.3|970.3|974.8|969.8|975.3|970.3|974.8|969.8|3
1632487770000|2021-09-24 12:49:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1632487780000|2021-09-24 12:49:40|974.7|969.7|974.4|969.4|974.9|969.9|974.2|969.2|7
1632487790000|2021-09-24 12:49:50|974.3|969.3|974.3|969.3|974.5|969.5|974.3|969.3|12
1632487800000|2021-09-24 12:50:00|974.4|969.4|975.3|970.3|975.3|970.3|974.4|969.4|12
1632487810000|2021-09-24 12:50:10|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|6
1632487820000|2021-09-24 12:50:20|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|14
1632487830000|2021-09-24 12:50:30|975.4|970.4|975.4|970.4|975.4|970.4|975.2|970.2|5
1632487840000|2021-09-24 12:50:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632487850000|2021-09-24 12:50:50|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632487860000|2021-09-24 12:51:00|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1632487870000|2021-09-24 12:51:10|975|970|975.2|970.2|975.2|970.2|975|970|9
1632487880000|2021-09-24 12:51:20|975.1|970.1|975|970|975.1|970.1|975|970|2
1632487890000|2021-09-24 12:51:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632487900000|2021-09-24 12:51:40|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|5
1632487910000|2021-09-24 12:51:50|975.3|970.3|975.4|970.4|975.6|970.6|975.2|970.2|11
1632487920000|2021-09-24 12:52:00|975.5|970.5|975.6|970.6|975.7|970.7|975.3|970.3|14
1632487930000|2021-09-24 12:52:10|975.7|970.7|975.1|970.1|975.7|970.7|975|970|11
1632487940000|2021-09-24 12:52:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1632487950000|2021-09-24 12:52:30|975|970|975|970|975.1|970.1|975|970|3
1632487960000|2021-09-24 12:52:40|975.1|970.1|975|970|975.1|970.1|975|970|2
1632487970000|2021-09-24 12:52:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632487980000|2021-09-24 12:53:00|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|3
1632488000000|2021-09-24 12:53:20|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632488030000|2021-09-24 12:53:50|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632488040000|2021-09-24 12:54:00|975.8|970.8|975.6|970.6|975.8|970.8|975.4|970.4|7
1632488050000|2021-09-24 12:54:10|975.5|970.5|975.9|970.9|976.3|971.3|975.5|970.5|9
1632488060000|2021-09-24 12:54:20|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632488070000|2021-09-24 12:54:30|975.8|970.8|975.9|970.9|976|971|975.4|970.4|9
1632488080000|2021-09-24 12:54:40|976|971|975.8|970.8|976|971|975.8|970.8|7
1632488090000|2021-09-24 12:54:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632488100000|2021-09-24 12:55:00|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|8
1632488110000|2021-09-24 12:55:10|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|8
1632488120000|2021-09-24 12:55:20|975.9|970.9|975.9|970.9|975.9|970.9|975.7|970.7|10
1632488130000|2021-09-24 12:55:30|976|971|976|971|976.1|971.1|975.9|970.9|11
1632488140000|2021-09-24 12:55:40|976.1|971.1|976.1|971.1|976.2|971.2|976|971|13
1632488150000|2021-09-24 12:55:50|976|971|976.3|971.3|976.3|971.3|976|971|6
1632488160000|2021-09-24 12:56:00|976.2|971.2|976.1|971.1|976.2|971.2|976|971|10
1632488170000|2021-09-24 12:56:10|976.2|971.2|976.1|971.1|976.2|971.2|976|971|12
1632488180000|2021-09-24 12:56:20|976|971|976.2|971.2|976.2|971.2|976|971|11
1632488190000|2021-09-24 12:56:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|6
1632488200000|2021-09-24 12:56:40|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|5
1632488210000|2021-09-24 12:56:50|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|4
1632488220000|2021-09-24 12:57:00|976.4|971.4|976.4|971.4|976.4|971.4|976.2|971.2|4
1632488230000|2021-09-24 12:57:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1632488240000|2021-09-24 12:57:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632488250000|2021-09-24 12:57:30|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|7
1632488260000|2021-09-24 12:57:40|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|6
1632488270000|2021-09-24 12:57:50|976.4|971.4|976.5|971.5|976.5|971.5|976.3|971.3|12
1632488280000|2021-09-24 12:58:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632488290000|2021-09-24 12:58:10|976.6|971.6|976.5|971.5|976.6|971.6|976.4|971.4|12
1632488300000|2021-09-24 12:58:20|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|5
1632488310000|2021-09-24 12:58:30|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|8
1632488320000|2021-09-24 12:58:40|976.5|971.5|976.6|971.6|976.6|971.6|976.3|971.3|10
1632488330000|2021-09-24 12:58:50|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632488340000|2021-09-24 12:59:00|976.6|971.6|976.1|971.1|976.7|971.7|975.9|970.9|13
1632488350000|2021-09-24 12:59:10|976|971|976.1|971.1|976.1|971.1|976|971|4
1632488360000|2021-09-24 12:59:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1632488370000|2021-09-24 12:59:30|976|971|976.2|971.2|976.2|971.2|975.9|970.9|7
1632488380000|2021-09-24 12:59:40|976.1|971.1|976|971|976.2|971.2|976|971|4
1632488390000|2021-09-24 12:59:50|975.9|970.9|975.9|970.9|976|971|975.8|970.8|7
1632488400000|2021-09-24 13:00:00|976|971|975.1|970.1|976.1|971.1|975.1|970.1|21
1632488410000|2021-09-24 13:00:10|975|970|973.9|968.9|975|970|973.7|968.7|20
1632488420000|2021-09-24 13:00:20|974|969|973.8|968.8|974.1|969.1|973.7|968.7|17
1632488430000|2021-09-24 13:00:30|974|969|973.5|968.5|974.1|969.1|973.5|968.5|16
1632488440000|2021-09-24 13:00:40|973.6|968.6|973.8|968.8|973.9|968.9|973.5|968.5|14
1632488450000|2021-09-24 13:00:50|973.9|968.9|974.8|969.8|974.8|969.8|973.9|968.9|6
1632488460000|2021-09-24 13:01:00|975.2|970.2|974.4|969.4|975.2|970.2|974.4|969.4|10
1632488470000|2021-09-24 13:01:10|974.5|969.5|974.6|969.6|974.6|969.6|974.4|969.4|8
1632488480000|2021-09-24 13:01:20|974.5|969.5|974.8|969.8|974.8|969.8|974.5|969.5|10
1632488490000|2021-09-24 13:01:30|974.9|969.9|974.3|969.3|974.9|969.9|974.3|969.3|8
1632488500000|2021-09-24 13:01:40|974.2|969.2|974|969|974.2|969.2|973.7|968.7|12
1632488510000|2021-09-24 13:01:50|973.8|968.8|973.6|968.6|974|969|973.5|968.5|10
1632488520000|2021-09-24 13:02:00|973.7|968.7|973.3|968.3|973.9|968.9|973.3|968.3|5
1632488530000|2021-09-24 13:02:10|973.4|968.4|973.5|968.5|973.5|968.5|973.3|968.3|4
1632488540000|2021-09-24 13:02:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632488550000|2021-09-24 13:02:30|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|5
1632488560000|2021-09-24 13:02:40|973.6|968.6|973.6|968.6|973.6|968.6|973.4|968.4|14
1632488570000|2021-09-24 13:02:50|973.5|968.5|973.7|968.7|973.8|968.8|973.4|968.4|14
1632488580000|2021-09-24 13:03:00|973.8|968.8|973.6|968.6|973.8|968.8|973.3|968.3|11
1632488590000|2021-09-24 13:03:10|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|9
1632488600000|2021-09-24 13:03:20|973.6|968.6|973.2|968.2|973.7|968.7|973.2|968.2|20
1632488610000|2021-09-24 13:03:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632488620000|2021-09-24 13:03:40|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|9
1632488630000|2021-09-24 13:03:50|973.4|968.4|973.9|968.9|974|969|973.4|968.4|9
1632488640000|2021-09-24 13:04:00|974|969|973.6|968.6|974|969|973.6|968.6|8
1632488650000|2021-09-24 13:04:10|973.7|968.7|973.3|968.3|973.7|968.7|973.3|968.3|12
1632488660000|2021-09-24 13:04:20|973.2|968.2|973.4|968.4|973.4|968.4|973.1|968.1|8
1632488680000|2021-09-24 13:04:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632488690000|2021-09-24 13:04:50|973.3|968.3|972.5|967.5|973.3|968.3|972.4|967.4|11
1632488700000|2021-09-24 13:05:00|972.2|967.2|971.8|966.8|972.5|967.5|971.8|966.8|9
1632488710000|2021-09-24 13:05:10|971.6|966.6|971.7|966.7|971.8|966.8|971.5|966.5|6
1632488720000|2021-09-24 13:05:20|971.6|966.6|971.4|966.4|971.6|966.6|971.3|966.3|14
1632488730000|2021-09-24 13:05:30|971.5|966.5|971.8|966.8|971.8|966.8|971.4|966.4|19
1632488740000|2021-09-24 13:05:40|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|12
1632488750000|2021-09-24 13:05:50|971.7|966.7|971.9|966.9|971.9|966.9|971.3|966.3|14
1632488760000|2021-09-24 13:06:00|971.6|966.6|971.5|966.5|971.8|966.8|971.4|966.4|17
1632488770000|2021-09-24 13:06:10|971.4|966.4|971.8|966.8|971.8|966.8|971.4|966.4|6
1632488780000|2021-09-24 13:06:20|971.9|966.9|972|967|972.2|967.2|971.7|966.7|18
1632488790000|2021-09-24 13:06:30|972.1|967.1|972.1|967.1|972.2|967.2|971.8|966.8|18
1632488800000|2021-09-24 13:06:40|972.2|967.2|972.3|967.3|972.4|967.4|972.1|967.1|17
1632488810000|2021-09-24 13:06:50|972.2|967.2|971.8|966.8|972.4|967.4|971.8|966.8|9
1632488820000|2021-09-24 13:07:00|972.4|967.4|972.6|967.6|972.6|967.6|972.3|967.3|5
1632488830000|2021-09-24 13:07:10|972.5|967.5|972.6|967.6|972.7|967.7|972.4|967.4|8
1632488840000|2021-09-24 13:07:20|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1632488850000|2021-09-24 13:07:30|973|968|972.7|967.7|973|968|972.4|967.4|16
1632488860000|2021-09-24 13:07:40|972.8|967.8|972.8|967.8|972.8|967.8|972.5|967.5|4
1632488870000|2021-09-24 13:07:50|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|6
1632488880000|2021-09-24 13:08:00|972.5|967.5|971.6|966.6|972.5|967.5|971.6|966.6|5
1632488890000|2021-09-24 13:08:10|971.8|966.8|972.4|967.4|972.5|967.5|971.6|966.6|6
1632488900000|2021-09-24 13:08:20|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1632488910000|2021-09-24 13:08:30|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|4
1632488920000|2021-09-24 13:08:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1632488930000|2021-09-24 13:08:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632488940000|2021-09-24 13:09:00|971.4|966.4|971.3|966.3|971.5|966.5|971.1|966.1|18
1632488950000|2021-09-24 13:09:10|971.4|966.4|971.3|966.3|971.5|966.5|971|966|14
1632488960000|2021-09-24 13:09:20|971.2|966.2|971.1|966.1|971.3|966.3|971|966|10
1632488970000|2021-09-24 13:09:30|971|966|971.1|966.1|971.1|966.1|970.9|965.9|10
1632488980000|2021-09-24 13:09:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1632488990000|2021-09-24 13:09:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632489000000|2021-09-24 13:10:00|971.8|966.8|972.2|967.2|972.3|967.3|971.6|966.6|10
1632489010000|2021-09-24 13:10:10|972.3|967.3|972.4|967.4|972.4|967.4|972.1|967.1|13
1632489020000|2021-09-24 13:10:20|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|2
1632489030000|2021-09-24 13:10:30|972.4|967.4|972.9|967.9|973|968|972.4|967.4|7
1632489040000|2021-09-24 13:10:40|972.7|967.7|972.9|967.9|972.9|967.9|972.6|967.6|7
1632489050000|2021-09-24 13:10:50|973|968|973.1|968.1|973.1|968.1|973|968|2
1632489060000|2021-09-24 13:11:00|973.2|968.2|972.5|967.5|973.2|968.2|972.5|967.5|7
1632489070000|2021-09-24 13:11:10|972.7|967.7|973|968|973.1|968.1|972.7|967.7|11
1632489080000|2021-09-24 13:11:20|972.9|967.9|972.9|967.9|972.9|967.9|972.7|967.7|10
1632489090000|2021-09-24 13:11:30|972.7|967.7|972.6|967.6|972.7|967.7|972.5|967.5|5
1632489100000|2021-09-24 13:11:40|972.7|967.7|973|968|973|968|972.7|967.7|18
1632489110000|2021-09-24 13:11:50|972.9|967.9|972.6|967.6|973|968|972.6|967.6|7
1632489120000|2021-09-24 13:12:00|972.5|967.5|972.6|967.6|972.7|967.7|972.4|967.4|8
1632489130000|2021-09-24 13:12:10|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|9
1632489140000|2021-09-24 13:12:20|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|5
1632489150000|2021-09-24 13:12:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632489170000|2021-09-24 13:12:50|973|968|973.1|968.1|973.1|968.1|973|968|2
1632489180000|2021-09-24 13:13:00|972.9|967.9|972.9|967.9|973|968|972.8|967.8|7
1632489190000|2021-09-24 13:13:10|973|968|973.2|968.2|973.3|968.3|972.9|967.9|13
1632489200000|2021-09-24 13:13:20|973.1|968.1|973.8|968.8|974|969|973.1|968.1|9
1632489210000|2021-09-24 13:13:30|973.9|968.9|973.9|968.9|974.1|969.1|973.8|968.8|15
1632489220000|2021-09-24 13:13:40|973.8|968.8|973.9|968.9|974|969|973.8|968.8|10
1632489230000|2021-09-24 13:13:50|974|969|973.8|968.8|974|969|973.8|968.8|7
1632489240000|2021-09-24 13:14:00|973.7|968.7|973.5|968.5|973.7|968.7|973.3|968.3|5
1632489250000|2021-09-24 13:14:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1632489260000|2021-09-24 13:14:20|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|6
1632489270000|2021-09-24 13:14:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1632489280000|2021-09-24 13:14:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|5
1632489290000|2021-09-24 13:14:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1632489300000|2021-09-24 13:15:00|973.7|968.7|972.9|967.9|973.9|968.9|972.9|967.9|17
1632489310000|2021-09-24 13:15:10|973|968|973.3|968.3|973.3|968.3|973|968|5
1632489320000|2021-09-24 13:15:20|973.4|968.4|973.7|968.7|974|969|973.3|968.3|12
1632489330000|2021-09-24 13:15:30|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1632489340000|2021-09-24 13:15:40|974|969|974.2|969.2|974.2|969.2|974|969|3
1632489350000|2021-09-24 13:15:50|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|8
1632489360000|2021-09-24 13:16:00|974.8|969.8|975.3|970.3|975.3|970.3|974.8|969.8|5
1632489370000|2021-09-24 13:16:10|975.2|970.2|975.7|970.7|975.7|970.7|975.2|970.2|7
1632489380000|2021-09-24 13:16:20|975.6|970.6|975.5|970.5|975.6|970.6|975.4|970.4|4
1632489390000|2021-09-24 13:16:30|975.4|970.4|975.2|970.2|975.5|970.5|975|970|14
1632489400000|2021-09-24 13:16:40|975.4|970.4|975.3|970.3|975.6|970.6|975.3|970.3|11
1632489410000|2021-09-24 13:16:50|975.2|970.2|975.8|970.8|975.8|970.8|975.2|970.2|7
1632489420000|2021-09-24 13:17:00|975.7|970.7|975|970|975.7|970.7|974.9|969.9|15
1632489430000|2021-09-24 13:17:10|974.9|969.9|974.6|969.6|975|970|974.5|969.5|9
1632489440000|2021-09-24 13:17:20|974.7|969.7|974.3|969.3|974.7|969.7|974.3|969.3|4
1632489450000|2021-09-24 13:17:30|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|4
1632489460000|2021-09-24 13:17:40|973.8|968.8|973.6|968.6|974|969|973.6|968.6|14
1632489470000|2021-09-24 13:17:50|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|7
1632489480000|2021-09-24 13:18:00|973.3|968.3|973.6|968.6|973.6|968.6|973.2|968.2|11
1632489490000|2021-09-24 13:18:10|973.8|968.8|973.4|968.4|973.8|968.8|973.4|968.4|3
1632489500000|2021-09-24 13:18:20|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|9
1632489510000|2021-09-24 13:18:30|973.2|968.2|973.1|968.1|973.2|968.2|973|968|8
1632489520000|2021-09-24 13:18:40|973|968|972.1|967.1|973|968|972.1|967.1|4
1632489530000|2021-09-24 13:18:50|972|967|971.7|966.7|972.1|967.1|971.7|966.7|4
1632489540000|2021-09-24 13:19:00|971.6|966.6|972.1|967.1|972.1|967.1|971.4|966.4|17
1632489550000|2021-09-24 13:19:10|972|967|971.6|966.6|972|967|971.6|966.6|6
1632489560000|2021-09-24 13:19:20|971.7|966.7|971.8|966.8|971.8|966.8|971.6|966.6|3
1632489570000|2021-09-24 13:19:30|971.7|966.7|973|968|973.2|968.2|971.7|966.7|7
1632489580000|2021-09-24 13:19:40|973.2|968.2|973|968|973.2|968.2|972.9|967.9|4
1632489590000|2021-09-24 13:19:50|972.1|967.1|972.3|967.3|972.4|967.4|972.1|967.1|4
1632489600000|2021-09-24 13:20:00|972.5|967.5|971.9|966.9|972.5|967.5|971.9|966.9|13
1632489610000|2021-09-24 13:20:10|972|967|971.9|966.9|972.2|967.2|971.9|966.9|7
1632489620000|2021-09-24 13:20:20|972|967|972.1|967.1|972.4|967.4|971.7|966.7|12
1632489630000|2021-09-24 13:20:30|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|16
1632489640000|2021-09-24 13:20:40|972.1|967.1|972.1|967.1|972.2|967.2|971.7|966.7|9
1632489650000|2021-09-24 13:20:50|972.2|967.2|972|967|972.2|967.2|972|967|11
1632489660000|2021-09-24 13:21:00|971.9|966.9|972.3|967.3|972.4|967.4|971.9|966.9|17
1632489670000|2021-09-24 13:21:10|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|10
1632489680000|2021-09-24 13:21:20|972.2|967.2|972|967|972.3|967.3|972|967|6
1632489690000|2021-09-24 13:21:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632489700000|2021-09-24 13:21:40|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|6
1632489710000|2021-09-24 13:21:50|972|967|972.7|967.7|972.7|967.7|971.8|966.8|8
1632489720000|2021-09-24 13:22:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632489730000|2021-09-24 13:22:10|972.1|967.1|971.8|966.8|972.1|967.1|971.7|966.7|5
1632489740000|2021-09-24 13:22:20|972.1|967.1|972.3|967.3|972.4|967.4|972|967|8
1632489750000|2021-09-24 13:22:30|972.4|967.4|972.7|967.7|972.7|967.7|972.3|967.3|6
1632489760000|2021-09-24 13:22:40|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1632489770000|2021-09-24 13:22:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1632489780000|2021-09-24 13:23:00|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|6
1632489790000|2021-09-24 13:23:10|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|3
1632489800000|2021-09-24 13:23:20|973.1|968.1|973.3|968.3|973.5|968.5|973.1|968.1|8
1632489810000|2021-09-24 13:23:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1632489820000|2021-09-24 13:23:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1632489830000|2021-09-24 13:23:50|973.6|968.6|973.5|968.5|973.6|968.6|973.4|968.4|5
1632489840000|2021-09-24 13:24:00|973.4|968.4|972.7|967.7|973.4|968.4|972.7|967.7|16
1632489860000|2021-09-24 13:24:20|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1632489870000|2021-09-24 13:24:30|972.9|967.9|973.3|968.3|973.3|968.3|972.9|967.9|10
1632489880000|2021-09-24 13:24:40|973.2|968.2|973.2|968.2|973.4|968.4|972.9|967.9|13
1632489890000|2021-09-24 13:24:50|972.9|967.9|973.2|968.2|973.3|968.3|972.9|967.9|9
1632489900000|2021-09-24 13:25:00|973.3|968.3|972.6|967.6|973.3|968.3|972.6|967.6|15
1632489910000|2021-09-24 13:25:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1632489920000|2021-09-24 13:25:20|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|5
1632489930000|2021-09-24 13:25:30|972.9|967.9|972.3|967.3|972.9|967.9|972.3|967.3|12
1632489940000|2021-09-24 13:25:40|972.2|967.2|972.9|967.9|972.9|967.9|972.2|967.2|4
1632489950000|2021-09-24 13:25:50|973|968|972.8|967.8|973|968|972.7|967.7|4
1632489960000|2021-09-24 13:26:00|972.9|967.9|973.1|968.1|973.2|968.2|972.9|967.9|8
1632489970000|2021-09-24 13:26:10|972.9|967.9|972.8|967.8|973.1|968.1|972.6|967.6|12
1632489980000|2021-09-24 13:26:20|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632489990000|2021-09-24 13:26:30|972.9|967.9|972.9|967.9|972.9|967.9|972.6|967.6|9
1632490000000|2021-09-24 13:26:40|973|968|973|968|973|968|973|968|1
1632490010000|2021-09-24 13:26:50|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1632490020000|2021-09-24 13:27:00|973|968|973|968|973|968|973|968|1
1632490030000|2021-09-24 13:27:10|972.9|967.9|972.8|967.8|973|968|972.8|967.8|9
1632490040000|2021-09-24 13:27:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1632490050000|2021-09-24 13:27:30|972.9|967.9|972.4|967.4|972.9|967.9|972.4|967.4|9
1632490060000|2021-09-24 13:27:40|972.5|967.5|972.1|967.1|972.5|967.5|971.9|966.9|16
1632490070000|2021-09-24 13:27:50|972.2|967.2|972|967|972.2|967.2|971.9|966.9|9
1632490080000|2021-09-24 13:28:00|971.9|966.9|972|967|972|967|971.5|966.5|17
1632490090000|2021-09-24 13:28:10|971.9|966.9|972|967|972.2|967.2|971.7|966.7|16
1632490100000|2021-09-24 13:28:20|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1632490110000|2021-09-24 13:28:30|972|967|971.9|966.9|972|967|971.7|966.7|14
1632490120000|2021-09-24 13:28:40|971.8|966.8|971.8|966.8|971.9|966.9|971.3|966.3|11
1632490130000|2021-09-24 13:28:50|971.6|966.6|971.9|966.9|971.9|966.9|971.6|966.6|7
1632490140000|2021-09-24 13:29:00|971.8|966.8|971.6|966.6|971.8|966.8|971.4|966.4|7
1632490150000|2021-09-24 13:29:10|971.5|966.5|971.5|966.5|971.7|966.7|971.4|966.4|10
1632490160000|2021-09-24 13:29:20|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|5
1632490170000|2021-09-24 13:29:30|971.5|966.5|972|967|972.3|967.3|971.4|966.4|11
1632490180000|2021-09-24 13:29:40|972.1|967.1|972.1|967.1|972.2|967.2|971.8|966.8|9
1632490190000|2021-09-24 13:29:50|972|967|972.1|967.1|972.1|967.1|972|967|2
1632490200000|2021-09-24 13:30:00|972|967|972|967|972.3|967.3|971.8|966.8|12
1632490210000|2021-09-24 13:30:10|972.1|967.1|972.5|967.5|972.5|967.5|972.1|967.1|13
1632490220000|2021-09-24 13:30:20|972.4|967.4|972.2|967.2|972.5|967.5|972.2|967.2|9
1632490230000|2021-09-24 13:30:30|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|10
1632490240000|2021-09-24 13:30:40|972.3|967.3|972.2|967.2|972.4|967.4|972.1|967.1|16
1632490250000|2021-09-24 13:30:50|972.1|967.1|971.4|966.4|972.2|967.2|971.4|966.4|14
1632490260000|2021-09-24 13:31:00|971.3|966.3|971.5|966.5|971.7|966.7|971.2|966.2|14
1632490270000|2021-09-24 13:31:10|971.6|966.6|972.1|967.1|972.1|967.1|971.5|966.5|15
1632490280000|2021-09-24 13:31:20|972|967|972.4|967.4|972.4|967.4|972|967|11
1632490290000|2021-09-24 13:31:30|972.6|967.6|973.6|968.6|974|969|972.6|967.6|14
1632490300000|2021-09-24 13:31:40|973.5|968.5|973.5|968.5|973.9|968.9|973.5|968.5|17
1632490310000|2021-09-24 13:31:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1632490320000|2021-09-24 13:32:00|973.4|968.4|972.8|967.8|973.4|968.4|972.7|967.7|11
1632490330000|2021-09-24 13:32:10|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|8
1632490340000|2021-09-24 13:32:20|973|968|973|968|973|968|972.8|967.8|17
1632490350000|2021-09-24 13:32:30|972.9|967.9|973.4|968.4|973.4|968.4|972.9|967.9|8
1632490360000|2021-09-24 13:32:40|973.3|968.3|974|969|974|969|973.3|968.3|13
1632490370000|2021-09-24 13:32:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1632490380000|2021-09-24 13:33:00|974.2|969.2|974|969|974.3|969.3|974|969|15
1632490390000|2021-09-24 13:33:10|974.1|969.1|974.7|969.7|974.7|969.7|974.1|969.1|13
1632490400000|2021-09-24 13:33:20|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|4
1632490410000|2021-09-24 13:33:30|974.5|969.5|974.5|969.5|974.6|969.6|974.4|969.4|13
1632490420000|2021-09-24 13:33:40|974.6|969.6|974.9|969.9|974.9|969.9|974.5|969.5|8
1632490430000|2021-09-24 13:33:50|975|970|975.4|970.4|975.4|970.4|974.9|969.9|13
1632490440000|2021-09-24 13:34:00|975.2|970.2|975.6|970.6|975.6|970.6|975.2|970.2|18
1632490450000|2021-09-24 13:34:10|975.5|970.5|975.6|970.6|975.6|970.6|975.4|970.4|14
1632490460000|2021-09-24 13:34:20|975.4|970.4|975.4|970.4|975.4|970.4|975.1|970.1|14
1632490470000|2021-09-24 13:34:30|975.3|970.3|975.5|970.5|975.7|970.7|975.2|970.2|16
1632490480000|2021-09-24 13:34:40|975.6|970.6|976|971|976.2|971.2|975.6|970.6|7
1632490490000|2021-09-24 13:34:50|976.2|971.2|976.2|971.2|976.6|971.6|976.2|971.2|8
1632490500000|2021-09-24 13:35:00|976.1|971.1|974.4|969.4|976.1|971.1|974.2|969.2|12
1632490510000|2021-09-24 13:35:10|974.2|969.2|974.4|969.4|974.4|969.4|973.9|968.9|12
1632490520000|2021-09-24 13:35:20|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|15
1632490530000|2021-09-24 13:35:30|974.4|969.4|974.7|969.7|974.8|969.8|974.3|969.3|4
1632490540000|2021-09-24 13:35:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632490550000|2021-09-24 13:35:50|974.7|969.7|974.4|969.4|974.7|969.7|973.8|968.8|13
1632490560000|2021-09-24 13:36:00|974.3|969.3|974|969|974.3|969.3|974|969|8
1632490570000|2021-09-24 13:36:10|974.1|969.1|974.2|969.2|974.2|969.2|974|969|6
1632490580000|2021-09-24 13:36:20|974.3|969.3|974.7|969.7|974.7|969.7|974.2|969.2|8
1632490590000|2021-09-24 13:36:30|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|10
1632490600000|2021-09-24 13:36:40|974.5|969.5|974.8|969.8|974.8|969.8|974.4|969.4|5
1632490610000|2021-09-24 13:36:50|974.7|969.7|974.6|969.6|974.7|969.7|974.5|969.5|12
1632490620000|2021-09-24 13:37:00|974.9|969.9|975.6|970.6|975.7|970.7|974.8|969.8|11
1632490630000|2021-09-24 13:37:10|975.5|970.5|975.1|970.1|975.6|970.6|975.1|970.1|8
1632490640000|2021-09-24 13:37:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|8
1632490650000|2021-09-24 13:37:30|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|8
1632490660000|2021-09-24 13:37:40|975.8|970.8|976.6|971.6|976.7|971.7|975.7|970.7|21
1632490670000|2021-09-24 13:37:50|976.7|971.7|976.4|971.4|976.7|971.7|975.9|970.9|14
1632490680000|2021-09-24 13:38:00|976.3|971.3|976.5|971.5|976.5|971.5|975.7|970.7|9
1632490690000|2021-09-24 13:38:10|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|9
1632490700000|2021-09-24 13:38:20|976.5|971.5|976.7|971.7|976.8|971.8|976.5|971.5|9
1632490710000|2021-09-24 13:38:30|976.8|971.8|976.9|971.9|976.9|971.9|976.6|971.6|10
1632490720000|2021-09-24 13:38:40|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|7
1632490730000|2021-09-24 13:38:50|976.9|971.9|976.8|971.8|976.9|971.9|976.6|971.6|15
1632490740000|2021-09-24 13:39:00|976.9|971.9|977.1|972.1|977.2|972.2|976.9|971.9|10
1632490750000|2021-09-24 13:39:10|977|972|976.8|971.8|977.1|972.1|976.8|971.8|6
1632490760000|2021-09-24 13:39:20|977|972|976.9|971.9|977|972|976.9|971.9|10
1632490770000|2021-09-24 13:39:30|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|8
1632490780000|2021-09-24 13:39:40|977|972|977|972|977.3|972.3|977|972|10
1632490790000|2021-09-24 13:39:50|977.1|972.1|977.2|972.2|977.5|972.5|977.1|972.1|11
1632490800000|2021-09-24 13:40:00|977|972|976.5|971.5|977|972|976.5|971.5|8
1632490810000|2021-09-24 13:40:10|976.6|971.6|977|972|977|972|976.6|971.6|15
1632490820000|2021-09-24 13:40:20|977.1|972.1|977.1|972.1|977.3|972.3|977.1|972.1|19
1632490830000|2021-09-24 13:40:30|976.9|971.9|977.1|972.1|977.1|972.1|976.7|971.7|10
1632490840000|2021-09-24 13:40:40|977.2|972.2|977.3|972.3|977.3|972.3|977|972|9
1632490850000|2021-09-24 13:40:50|977.4|972.4|977.4|972.4|977.4|972.4|977.2|972.2|17
1632490860000|2021-09-24 13:41:00|977.3|972.3|977.9|972.9|978|973|977.3|972.3|20
1632490870000|2021-09-24 13:41:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1632490880000|2021-09-24 13:41:20|978.2|973.2|978.8|973.8|978.8|973.8|978.2|973.2|8
1632490890000|2021-09-24 13:41:30|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|5
1632490900000|2021-09-24 13:41:40|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|5
1632490910000|2021-09-24 13:41:50|978.5|973.5|978.6|973.6|978.7|973.7|978.5|973.5|4
1632490920000|2021-09-24 13:42:00|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1632490930000|2021-09-24 13:42:10|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1632490940000|2021-09-24 13:42:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|6
1632490950000|2021-09-24 13:42:30|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|5
1632490960000|2021-09-24 13:42:40|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|7
1632490970000|2021-09-24 13:42:50|978.6|973.6|977.9|972.9|978.6|973.6|977.9|972.9|12
1632490980000|2021-09-24 13:43:00|977.8|972.8|977.8|972.8|977.9|972.9|977.7|972.7|10
1632490990000|2021-09-24 13:43:10|977.9|972.9|977.6|972.6|977.9|972.9|977.6|972.6|4
1632491000000|2021-09-24 13:43:20|977.5|972.5|978.1|973.1|978.1|973.1|977.4|972.4|11
1632491010000|2021-09-24 13:43:30|978|973|978.1|973.1|978.1|973.1|978|973|8
1632491020000|2021-09-24 13:43:40|978|973|977.7|972.7|978.1|973.1|977.7|972.7|6
1632491030000|2021-09-24 13:43:50|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|14
1632491040000|2021-09-24 13:44:00|977.6|972.6|977|972|977.6|972.6|975.9|970.9|23
1632491050000|2021-09-24 13:44:10|976.9|971.9|977.3|972.3|977.3|972.3|976.9|971.9|6
1632491060000|2021-09-24 13:44:20|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|6
1632491070000|2021-09-24 13:44:30|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|2
1632491080000|2021-09-24 13:44:40|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|5
1632491090000|2021-09-24 13:44:50|977.4|972.4|977.2|972.2|977.5|972.5|977.2|972.2|8
1632491100000|2021-09-24 13:45:00|977|972|976.8|971.8|977|972|976.7|971.7|13
1632491110000|2021-09-24 13:45:10|976.7|971.7|977.2|972.2|977.2|972.2|976.7|971.7|5
1632491120000|2021-09-24 13:45:20|977.3|972.3|977|972|977.3|972.3|977|972|4
1632491130000|2021-09-24 13:45:30|976.8|971.8|976.7|971.7|976.9|971.9|976.6|971.6|7
1632491140000|2021-09-24 13:45:40|976.8|971.8|976.6|971.6|977|972|976.4|971.4|8
1632491150000|2021-09-24 13:45:50|976.5|971.5|977.1|972.1|977.3|972.3|976.5|971.5|17
1632491160000|2021-09-24 13:46:00|977|972|977|972|977.1|972.1|976.9|971.9|9
1632491170000|2021-09-24 13:46:10|977.1|972.1|977.2|972.2|977.4|972.4|977|972|5
1632491190000|2021-09-24 13:46:30|977.7|972.7|978|973|978.1|973.1|977.6|972.6|15
1632491200000|2021-09-24 13:46:40|977.9|972.9|978|973|978|973|977.8|972.8|6
1632491210000|2021-09-24 13:46:50|977.9|972.9|977.4|972.4|977.9|972.9|977.4|972.4|6
1632491220000|2021-09-24 13:47:00|977.5|972.5|977.6|972.6|977.7|972.7|977.5|972.5|4
1632491230000|2021-09-24 13:47:10|977.5|972.5|977.7|972.7|977.7|972.7|977.4|972.4|6
1632491240000|2021-09-24 13:47:20|977.8|972.8|978|973|978|973|977.7|972.7|5
1632491250000|2021-09-24 13:47:30|977.9|972.9|977.4|972.4|978|973|977.4|972.4|17
1632491260000|2021-09-24 13:47:40|977.5|972.5|977.7|972.7|977.9|972.9|977.5|972.5|6
1632491270000|2021-09-24 13:47:50|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1632491280000|2021-09-24 13:48:00|977.9|972.9|977.7|972.7|977.9|972.9|977.6|972.6|7
1632491290000|2021-09-24 13:48:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632491300000|2021-09-24 13:48:20|977.5|972.5|977.5|972.5|977.6|972.6|977.4|972.4|5
1632491310000|2021-09-24 13:48:30|977.4|972.4|977.7|972.7|977.7|972.7|977.4|972.4|11
1632491320000|2021-09-24 13:48:40|977.6|972.6|977.6|972.6|977.6|972.6|977.4|972.4|5
1632491330000|2021-09-24 13:48:50|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|5
1632491340000|2021-09-24 13:49:00|977.4|972.4|977.3|972.3|977.4|972.4|977.2|972.2|8
1632491350000|2021-09-24 13:49:10|977.4|972.4|977.1|972.1|977.4|972.4|977.1|972.1|10
1632491360000|2021-09-24 13:49:20|977.2|972.2|976.9|971.9|977.2|972.2|976.9|971.9|8
1632491370000|2021-09-24 13:49:30|976.8|971.8|977.3|972.3|977.3|972.3|976.8|971.8|8
1632491390000|2021-09-24 13:49:50|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|10
1632491400000|2021-09-24 13:50:00|977.2|972.2|977.1|972.1|977.3|972.3|977|972|8
1632491410000|2021-09-24 13:50:10|977.2|972.2|977|972|977.2|972.2|976.9|971.9|9
1632491420000|2021-09-24 13:50:20|976.9|971.9|977.2|972.2|977.2|972.2|976.9|971.9|18
1632491430000|2021-09-24 13:50:30|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|4
1632491440000|2021-09-24 13:50:40|977.1|972.1|976.3|971.3|977.1|972.1|976.3|971.3|7
1632491450000|2021-09-24 13:50:50|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|8
1632491460000|2021-09-24 13:51:00|976.4|971.4|975.7|970.7|976.4|971.4|975.7|970.7|9
1632491470000|2021-09-24 13:51:10|975.8|970.8|976|971|976|971|975.7|970.7|5
1632491480000|2021-09-24 13:51:20|976.3|971.3|976.6|971.6|976.7|971.7|976.3|971.3|3
1632491490000|2021-09-24 13:51:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632491500000|2021-09-24 13:51:40|976.6|971.6|976.7|971.7|977.2|972.2|976.6|971.6|9
1632491510000|2021-09-24 13:51:50|976.6|971.6|976.6|971.6|976.7|971.7|976.5|971.5|17
1632491520000|2021-09-24 13:52:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632491530000|2021-09-24 13:52:10|976.7|971.7|977.1|972.1|977.1|972.1|976.7|971.7|3
1632491540000|2021-09-24 13:52:20|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632491550000|2021-09-24 13:52:30|977.3|972.3|977.6|972.6|977.6|972.6|977.3|972.3|2
1632491560000|2021-09-24 13:52:40|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|5
1632491570000|2021-09-24 13:52:50|977.6|972.6|977.5|972.5|978|973|977.5|972.5|14
1632491580000|2021-09-24 13:53:00|977.8|972.8|977.5|972.5|978|973|977.5|972.5|12
1632491590000|2021-09-24 13:53:10|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|5
1632491600000|2021-09-24 13:53:20|977.5|972.5|978.2|973.2|978.2|973.2|977.5|972.5|6
1632491610000|2021-09-24 13:53:30|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|8
1632491620000|2021-09-24 13:53:40|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|8
1632491630000|2021-09-24 13:53:50|978.1|973.1|978|973|978.2|973.2|978|973|4
1632491640000|2021-09-24 13:54:00|977.8|972.8|977.3|972.3|977.9|972.9|977.3|972.3|19
1632491650000|2021-09-24 13:54:10|977.4|972.4|977.3|972.3|977.4|972.4|977.1|972.1|10
1632491660000|2021-09-24 13:54:20|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|7
1632491670000|2021-09-24 13:54:30|977.5|972.5|977.4|972.4|977.5|972.5|977.3|972.3|6
1632491680000|2021-09-24 13:54:40|977.3|972.3|976.6|971.6|977.3|972.3|976.6|971.6|9
1632491690000|2021-09-24 13:54:50|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632491700000|2021-09-24 13:55:00|976.6|971.6|977|972|977|972|976.6|971.6|5
1632491710000|2021-09-24 13:55:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632491720000|2021-09-24 13:55:20|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|9
1632491730000|2021-09-24 13:55:30|977.5|972.5|977.1|972.1|977.5|972.5|977.1|972.1|10
1632491740000|2021-09-24 13:55:40|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1632491750000|2021-09-24 13:55:50|977.3|972.3|977.4|972.4|977.4|972.4|977.2|972.2|11
1632491760000|2021-09-24 13:56:00|977.3|972.3|977.6|972.6|977.6|972.6|977.2|972.2|5
1632491770000|2021-09-24 13:56:10|977.5|972.5|977.6|972.6|977.6|972.6|977.4|972.4|12
1632491780000|2021-09-24 13:56:20|977.5|972.5|977.8|972.8|977.9|972.9|977.5|972.5|21
1632491790000|2021-09-24 13:56:30|978.2|973.2|978.1|973.1|978.3|973.3|978.1|973.1|8
1632491800000|2021-09-24 13:56:40|978|973|977.5|972.5|978|973|977.4|972.4|7
1632491810000|2021-09-24 13:56:50|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|4
1632491820000|2021-09-24 13:57:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|6
1632491830000|2021-09-24 13:57:10|977.6|972.6|977.6|972.6|977.8|972.8|977.5|972.5|9
1632491840000|2021-09-24 13:57:20|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1632491850000|2021-09-24 13:57:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632491870000|2021-09-24 13:57:50|977.1|972.1|977|972|977.1|972.1|976.9|971.9|6
1632491890000|2021-09-24 13:58:10|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|6
1632491900000|2021-09-24 13:58:20|976.9|971.9|977.2|972.2|977.3|972.3|976.9|971.9|4
1632491910000|2021-09-24 13:58:30|977.1|972.1|977|972|977.1|972.1|977|972|2
1632491930000|2021-09-24 13:58:50|976.9|971.9|977|972|977|972|976.9|971.9|10
1632491940000|2021-09-24 13:59:00|977.1|972.1|976.6|971.6|977.1|972.1|976.6|971.6|11
1632491950000|2021-09-24 13:59:10|976.7|971.7|976.7|971.7|976.9|971.9|976.6|971.6|15
1632491960000|2021-09-24 13:59:20|976.9|971.9|976.7|971.7|976.9|971.9|976.6|971.6|9
1632491970000|2021-09-24 13:59:30|976.6|971.6|976.3|971.3|976.8|971.8|976.3|971.3|8
1632491980000|2021-09-24 13:59:40|976.4|971.4|976.3|971.3|976.4|971.4|976.2|971.2|4
1632492000000|2021-09-24 14:00:00|975.8|970.8|975.4|970.4|975.8|970.8|975.4|970.4|2
1632492010000|2021-09-24 14:00:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632492020000|2021-09-24 14:00:20|975.6|970.6|975.6|970.6|975.7|970.7|975.5|970.5|11
1632492030000|2021-09-24 14:00:30|975.7|970.7|976.1|971.1|976.2|971.2|975.5|970.5|13
1632492040000|2021-09-24 14:00:40|976|971|976.3|971.3|976.3|971.3|976|971|8
1632492050000|2021-09-24 14:00:50|976.2|971.2|976|971|976.2|971.2|976|971|13
1632492060000|2021-09-24 14:01:00|976.1|971.1|976.7|971.7|976.7|971.7|976|971|9
1632492070000|2021-09-24 14:01:10|976.6|971.6|976.8|971.8|976.8|971.8|976.6|971.6|3
1632492080000|2021-09-24 14:01:20|976.9|971.9|977.3|972.3|977.4|972.4|976.9|971.9|11
1632492090000|2021-09-24 14:01:30|977.4|972.4|977.5|972.5|977.5|972.5|977.3|972.3|4
1632492100000|2021-09-24 14:01:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632492110000|2021-09-24 14:01:50|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|5
1632492120000|2021-09-24 14:02:00|977.8|972.8|978|973|978|973|977.8|972.8|11
1632492140000|2021-09-24 14:02:20|978.2|973.2|978.6|973.6|978.6|973.6|978.2|973.2|5
1632492150000|2021-09-24 14:02:30|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|5
1632492160000|2021-09-24 14:02:40|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|4
1632492170000|2021-09-24 14:02:50|978.7|973.7|978.9|973.9|979.1|974.1|978.7|973.7|9
1632492180000|2021-09-24 14:03:00|978.8|973.8|979.6|974.6|979.6|974.6|978.8|973.8|15
1632492190000|2021-09-24 14:03:10|979.8|974.8|980.3|975.3|980.4|975.4|979.8|974.8|10
1632492200000|2021-09-24 14:03:20|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1632492210000|2021-09-24 14:03:30|980.3|975.3|979.8|974.8|980.3|975.3|979.8|974.8|10
1632492220000|2021-09-24 14:03:40|979.7|974.7|980.5|975.5|980.6|975.6|979.7|974.7|9
1632492230000|2021-09-24 14:03:50|980.6|975.6|980.8|975.8|980.8|975.8|980.5|975.5|11
1632492240000|2021-09-24 14:04:00|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|4
1632492250000|2021-09-24 14:04:10|980.4|975.4|980.2|975.2|980.4|975.4|980.2|975.2|4
1632492260000|2021-09-24 14:04:20|979.9|974.9|980|975|980|975|979.9|974.9|2
1632492270000|2021-09-24 14:04:30|980.1|975.1|980|975|980.1|975.1|980|975|2
1632492280000|2021-09-24 14:04:40|980.1|975.1|980.2|975.2|980.2|975.2|979.9|974.9|7
1632492290000|2021-09-24 14:04:50|980.7|975.7|981|976|981|976|980.7|975.7|2
1632492300000|2021-09-24 14:05:00|981.1|976.1|981.3|976.3|981.5|976.5|981|976|31
1632492310000|2021-09-24 14:05:10|981.2|976.2|981.1|976.1|981.4|976.4|980.9|975.9|17
1632492320000|2021-09-24 14:05:20|981.2|976.2|981.2|976.2|981.3|976.3|981.1|976.1|19
1632492330000|2021-09-24 14:05:30|981.1|976.1|980.9|975.9|981.2|976.2|980.8|975.8|22
1632492340000|2021-09-24 14:05:40|981.1|976.1|981.1|976.1|981.2|976.2|980.9|975.9|23
1632492350000|2021-09-24 14:05:50|981|976|980.9|975.9|981.1|976.1|980.8|975.8|14
1632492360000|2021-09-24 14:06:00|980.8|975.8|980.8|975.8|981.1|976.1|980.6|975.6|23
1632492370000|2021-09-24 14:06:10|980.6|975.6|979.6|974.6|980.6|975.6|979.5|974.5|19
1632492380000|2021-09-24 14:06:20|979.5|974.5|979.1|974.1|979.5|974.5|979.1|974.1|10
1632492390000|2021-09-24 14:06:30|979|974|978.6|973.6|979|974|978.5|973.5|5
1632492400000|2021-09-24 14:06:40|978.4|973.4|979.1|974.1|979.1|974.1|978.4|973.4|14
1632492410000|2021-09-24 14:06:50|979.3|974.3|979.6|974.6|979.6|974.6|979.1|974.1|9
1632492420000|2021-09-24 14:07:00|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|14
1632492430000|2021-09-24 14:07:10|979.7|974.7|979.4|974.4|979.7|974.7|979.3|974.3|16
1632492440000|2021-09-24 14:07:20|979.3|974.3|979.2|974.2|979.6|974.6|979.2|974.2|17
1632492450000|2021-09-24 14:07:30|979.3|974.3|978.4|973.4|979.3|974.3|978.4|973.4|12
1632492460000|2021-09-24 14:07:40|978.5|973.5|977.9|972.9|978.5|973.5|977.9|972.9|13
1632492470000|2021-09-24 14:07:50|977.7|972.7|977.5|972.5|977.7|972.7|977.3|972.3|6
1632492480000|2021-09-24 14:08:00|977.6|972.6|977|972|977.6|972.6|977|972|10
1632492490000|2021-09-24 14:08:10|977.1|972.1|977.2|972.2|977.3|972.3|977.1|972.1|12
1632492500000|2021-09-24 14:08:20|977.1|972.1|977.1|972.1|977.2|972.2|977|972|9
1632492510000|2021-09-24 14:08:30|976.9|971.9|976.9|971.9|977|972|976.6|971.6|15
1632492520000|2021-09-24 14:08:40|977|972|977|972|977|972|976.8|971.8|12
1632492530000|2021-09-24 14:08:50|977.1|972.1|977.1|972.1|977.3|972.3|977.1|972.1|11
1632492540000|2021-09-24 14:09:00|977.2|972.2|977.3|972.3|977.4|972.4|977.1|972.1|20
1632492550000|2021-09-24 14:09:10|977.4|972.4|977.5|972.5|977.6|972.6|977.4|972.4|9
1632492560000|2021-09-24 14:09:20|977.6|972.6|977.2|972.2|977.6|972.6|977.1|972.1|8
1632492580000|2021-09-24 14:09:40|977.1|972.1|976.7|971.7|977.2|972.2|976.7|971.7|5
1632492590000|2021-09-24 14:09:50|976.8|971.8|977|972|977.1|972.1|976.8|971.8|11
1632492600000|2021-09-24 14:10:00|977.1|972.1|977.2|972.2|977.2|972.2|977|972|6
1632492610000|2021-09-24 14:10:10|977.1|972.1|977.2|972.2|977.2|972.2|977|972|5
1632492620000|2021-09-24 14:10:20|977.1|972.1|977.2|972.2|977.3|972.3|977.1|972.1|6
1632492630000|2021-09-24 14:10:30|977.1|972.1|977.1|972.1|977.2|972.2|977|972|7
1632492640000|2021-09-24 14:10:40|977|972|976.7|971.7|977|972|976.7|971.7|5
1632492650000|2021-09-24 14:10:50|976.9|971.9|976.9|971.9|977.1|972.1|976.9|971.9|9
1632492660000|2021-09-24 14:11:00|976.8|971.8|977.3|972.3|977.3|972.3|976.8|971.8|12
1632492670000|2021-09-24 14:11:10|977.4|972.4|977.3|972.3|977.5|972.5|977.3|972.3|4
1632492680000|2021-09-24 14:11:20|977.2|972.2|977.3|972.3|977.3|972.3|977.1|972.1|5
1632492690000|2021-09-24 14:11:30|977.4|972.4|977.9|972.9|978|973|977.4|972.4|15
1632492700000|2021-09-24 14:11:40|978|973|976.3|971.3|978|973|976.3|971.3|24
1632492710000|2021-09-24 14:11:50|976.1|971.1|976.2|971.2|976.6|971.6|976.1|971.1|9
1632492720000|2021-09-24 14:12:00|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|4
1632492730000|2021-09-24 14:12:10|976.3|971.3|976.1|971.1|976.4|971.4|976.1|971.1|5
1632492740000|2021-09-24 14:12:20|975.9|970.9|976|971|976.1|971.1|975.9|970.9|7
1632492750000|2021-09-24 14:12:30|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1632492760000|2021-09-24 14:12:40|976|971|975.6|970.6|976.1|971.1|975.6|970.6|11
1632492770000|2021-09-24 14:12:50|975.5|970.5|975.5|970.5|975.7|970.7|975.5|970.5|11
1632492780000|2021-09-24 14:13:00|975.6|970.6|975.1|970.1|975.6|970.6|975.1|970.1|5
1632492790000|2021-09-24 14:13:10|975.2|970.2|975.7|970.7|975.7|970.7|975.1|970.1|7
1632492800000|2021-09-24 14:13:20|975.8|970.8|976|971|976.3|971.3|975.8|970.8|4
1632492810000|2021-09-24 14:13:30|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|7
1632492820000|2021-09-24 14:13:40|976|971|976.1|971.1|976.1|971.1|976|971|12
1632492830000|2021-09-24 14:13:50|976.3|971.3|976.8|971.8|976.8|971.8|976.1|971.1|13
1632492840000|2021-09-24 14:14:00|976.6|971.6|977.2|972.2|977.2|972.2|976.3|971.3|14
1632492850000|2021-09-24 14:14:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1632492860000|2021-09-24 14:14:20|977.2|972.2|976.9|971.9|977.2|972.2|976.9|971.9|5
1632492870000|2021-09-24 14:14:30|976.8|971.8|975.5|970.5|976.8|971.8|975.2|970.2|16
1632492880000|2021-09-24 14:14:40|975.6|970.6|975.9|970.9|975.9|970.9|975.6|970.6|10
1632492890000|2021-09-24 14:14:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|7
1632492900000|2021-09-24 14:15:00|975.5|970.5|975|970|975.6|970.6|975|970|14
1632492910000|2021-09-24 14:15:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632492920000|2021-09-24 14:15:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|8
1632492930000|2021-09-24 14:15:30|975.8|970.8|976|971|976.1|971.1|975.8|970.8|6
1632492940000|2021-09-24 14:15:40|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|13
1632492950000|2021-09-24 14:15:50|976|971|976.3|971.3|976.3|971.3|976|971|13
1632492960000|2021-09-24 14:16:00|976.5|971.5|976.8|971.8|976.9|971.9|976.5|971.5|7
1632492970000|2021-09-24 14:16:10|976.5|971.5|976.5|971.5|976.6|971.6|976.4|971.4|6
1632492980000|2021-09-24 14:16:20|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632492990000|2021-09-24 14:16:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|10
1632493000000|2021-09-24 14:16:40|976.1|971.1|976.7|971.7|976.7|971.7|976.1|971.1|7
1632493010000|2021-09-24 14:16:50|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|6
1632493020000|2021-09-24 14:17:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632493030000|2021-09-24 14:17:10|976.4|971.4|975.8|970.8|976.5|971.5|975.8|970.8|13
1632493040000|2021-09-24 14:17:20|975.7|970.7|976|971|976.2|971.2|975.5|970.5|9
1632493050000|2021-09-24 14:17:30|975.9|970.9|975.5|970.5|975.9|970.9|975.5|970.5|15
1632493060000|2021-09-24 14:17:40|975.6|970.6|975.3|970.3|975.6|970.6|975.1|970.1|18
1632493070000|2021-09-24 14:17:50|975.4|970.4|975.7|970.7|975.7|970.7|975.2|970.2|8
1632493080000|2021-09-24 14:18:00|975.5|970.5|975.7|970.7|975.7|970.7|975.4|970.4|6
1632493090000|2021-09-24 14:18:10|975.6|970.6|975.7|970.7|975.8|970.8|975.6|970.6|6
1632493100000|2021-09-24 14:18:20|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|8
1632493110000|2021-09-24 14:18:30|975.6|970.6|975.4|970.4|975.7|970.7|975.4|970.4|5
1632493120000|2021-09-24 14:18:40|975.3|970.3|975|970|975.3|970.3|975|970|4
1632493130000|2021-09-24 14:18:50|975.1|970.1|974.9|969.9|975.2|970.2|974.9|969.9|7
1632493140000|2021-09-24 14:19:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632493150000|2021-09-24 14:19:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|8
1632493160000|2021-09-24 14:19:20|974.4|969.4|974.1|969.1|974.5|969.5|974.1|969.1|8
1632493180000|2021-09-24 14:19:40|974.2|969.2|974.6|969.6|974.9|969.9|974.2|969.2|13
1632493200000|2021-09-24 14:20:00|974.5|969.5|974.4|969.4|974.5|969.5|974.3|969.3|6
1632493210000|2021-09-24 14:20:10|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|7
1632493220000|2021-09-24 14:20:20|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|4
1632493230000|2021-09-24 14:20:30|974.4|969.4|974.7|969.7|974.8|969.8|974.3|969.3|9
1632493240000|2021-09-24 14:20:40|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|6
1632493250000|2021-09-24 14:20:50|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|3
1632493260000|2021-09-24 14:21:00|974.5|969.5|975.1|970.1|975.3|970.3|974.5|969.5|6
1632493270000|2021-09-24 14:21:10|975|970|974.6|969.6|975|970|974.6|969.6|5
1632493280000|2021-09-24 14:21:20|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632493290000|2021-09-24 14:21:30|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|8
1632493310000|2021-09-24 14:21:50|974.8|969.8|974.4|969.4|974.8|969.8|974.4|969.4|7
1632493320000|2021-09-24 14:22:00|974.5|969.5|975|970|975.1|970.1|974.4|969.4|8
1632493330000|2021-09-24 14:22:10|975.1|970.1|975|970|975.1|970.1|974.9|969.9|12
1632493340000|2021-09-24 14:22:20|975.1|970.1|975.4|970.4|975.6|970.6|975.1|970.1|4
1632493350000|2021-09-24 14:22:30|975.5|970.5|976.1|971.1|976.1|971.1|975.5|970.5|6
1632493360000|2021-09-24 14:22:40|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632493370000|2021-09-24 14:22:50|976|971|976.1|971.1|976.1|971.1|976|971|8
1632493380000|2021-09-24 14:23:00|976|971|976.5|971.5|976.5|971.5|975.9|970.9|20
1632493390000|2021-09-24 14:23:10|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|5
1632493400000|2021-09-24 14:23:20|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1632493410000|2021-09-24 14:23:30|976.5|971.5|976.4|971.4|976.5|971.5|976.2|971.2|8
1632493420000|2021-09-24 14:23:40|976.5|971.5|976.3|971.3|976.5|971.5|976.2|971.2|6
1632493430000|2021-09-24 14:23:50|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632493440000|2021-09-24 14:24:00|976.5|971.5|976.5|971.5|976.8|971.8|976.5|971.5|10
1632493450000|2021-09-24 14:24:10|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|6
1632493460000|2021-09-24 14:24:20|976.4|971.4|976.2|971.2|976.4|971.4|976.2|971.2|5
1632493470000|2021-09-24 14:24:30|976.3|971.3|975.9|970.9|976.3|971.3|975.9|970.9|4
1632493480000|2021-09-24 14:24:40|976|971|976|971|976|971|975.9|970.9|3
1632493490000|2021-09-24 14:24:50|976.1|971.1|976.4|971.4|976.6|971.6|976|971|15
1632493500000|2021-09-24 14:25:00|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|3
1632493510000|2021-09-24 14:25:10|976.2|971.2|976.4|971.4|976.7|971.7|976.2|971.2|7
1632493520000|2021-09-24 14:25:20|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|6
1632493530000|2021-09-24 14:25:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632493540000|2021-09-24 14:25:40|976|971|975.9|970.9|976|971|975.8|970.8|7
1632493550000|2021-09-24 14:25:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1632493560000|2021-09-24 14:26:00|975.8|970.8|975.3|970.3|975.8|970.8|975.3|970.3|14
1632493570000|2021-09-24 14:26:10|975.4|970.4|974.7|969.7|975.4|970.4|974.6|969.6|14
1632493580000|2021-09-24 14:26:20|975|970|974.9|969.9|975|970|974.9|969.9|6
1632493590000|2021-09-24 14:26:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632493600000|2021-09-24 14:26:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632493610000|2021-09-24 14:26:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632493630000|2021-09-24 14:27:10|974.9|969.9|975.3|970.3|975.3|970.3|974.9|969.9|4
1632493640000|2021-09-24 14:27:20|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|14
1632493650000|2021-09-24 14:27:30|975.3|970.3|975.3|970.3|975.4|970.4|975.1|970.1|14
1632493660000|2021-09-24 14:27:40|975.2|970.2|975.4|970.4|975.4|970.4|975.1|970.1|15
1632493670000|2021-09-24 14:27:50|975.5|970.5|975.5|970.5|975.6|970.6|975.3|970.3|6
1632493680000|2021-09-24 14:28:00|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|5
1632493690000|2021-09-24 14:28:10|974.9|969.9|975|970|975|970|974.9|969.9|4
1632493700000|2021-09-24 14:28:20|975.1|970.1|975.3|970.3|975.4|970.4|975.1|970.1|9
1632493710000|2021-09-24 14:28:30|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|15
1632493720000|2021-09-24 14:28:40|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1632493730000|2021-09-24 14:28:50|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|12
1632493740000|2021-09-24 14:29:00|975.3|970.3|975.8|970.8|975.8|970.8|975.3|970.3|11
1632493750000|2021-09-24 14:29:10|975.7|970.7|976|971|976|971|975.7|970.7|5
1632493760000|2021-09-24 14:29:20|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|14
1632493770000|2021-09-24 14:29:30|976|971|975.9|970.9|976|971|975.9|970.9|2
1632493780000|2021-09-24 14:29:40|976|971|976.1|971.1|976.1|971.1|976|971|2
1632493790000|2021-09-24 14:29:50|976|971|975.8|970.8|976.1|971.1|975.8|970.8|11
1632493800000|2021-09-24 14:30:00|975.7|970.7|976.2|971.2|976.2|971.2|975.7|970.7|17
1632493810000|2021-09-24 14:30:10|976.6|971.6|976.4|971.4|976.8|971.8|976.4|971.4|5
1632493820000|2021-09-24 14:30:20|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|5
1632493830000|2021-09-24 14:30:30|976.2|971.2|976|971|976.3|971.3|975.9|970.9|8
1632493840000|2021-09-24 14:30:40|976.1|971.1|976.2|971.2|976.3|971.3|976.1|971.1|6
1632493850000|2021-09-24 14:30:50|976.3|971.3|976.5|971.5|976.5|971.5|976.2|971.2|13
1632493860000|2021-09-24 14:31:00|976.6|971.6|976.6|971.6|976.8|971.8|976.4|971.4|14
1632493870000|2021-09-24 14:31:10|976.7|971.7|977.3|972.3|977.3|972.3|976.7|971.7|6
1632493880000|2021-09-24 14:31:20|977.4|972.4|977.7|972.7|977.7|972.7|977.4|972.4|4
1632493890000|2021-09-24 14:31:30|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|6
1632493900000|2021-09-24 14:31:40|977.6|972.6|977.4|972.4|977.6|972.6|977.4|972.4|5
1632493910000|2021-09-24 14:31:50|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|4
1632493920000|2021-09-24 14:32:00|977.1|972.1|977|972|977.1|972.1|977|972|2
1632493930000|2021-09-24 14:32:10|976.9|971.9|977|972|977|972|976.9|971.9|4
1632493940000|2021-09-24 14:32:20|977.1|972.1|977.8|972.8|977.8|972.8|977|972|8
1632493950000|2021-09-24 14:32:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1632493960000|2021-09-24 14:32:40|977.8|972.8|977.6|972.6|977.9|972.9|977.5|972.5|9
1632493970000|2021-09-24 14:32:50|977.8|972.8|977.5|972.5|977.9|972.9|977.4|972.4|16
1632493980000|2021-09-24 14:33:00|977.4|972.4|977.4|972.4|977.5|972.5|977.3|972.3|13
1632493990000|2021-09-24 14:33:10|977.3|972.3|976.9|971.9|977.3|972.3|976.9|971.9|6
1632494000000|2021-09-24 14:33:20|976.8|971.8|977|972|977|972|976.8|971.8|3
1632494010000|2021-09-24 14:33:30|976.9|971.9|976.5|971.5|977|972|976.5|971.5|6
1632494020000|2021-09-24 14:33:40|976.4|971.4|976.1|971.1|976.4|971.4|975.9|970.9|8
1632494030000|2021-09-24 14:33:50|976|971|975.9|970.9|976.1|971.1|975.9|970.9|4
1632494040000|2021-09-24 14:34:00|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|4
1632494050000|2021-09-24 14:34:10|976|971|976.5|971.5|976.5|971.5|976|971|4
1632494060000|2021-09-24 14:34:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632494070000|2021-09-24 14:34:30|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|3
1632494080000|2021-09-24 14:34:40|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|11
1632494090000|2021-09-24 14:34:50|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|3
1632494100000|2021-09-24 14:35:00|976.2|971.2|975.5|970.5|976.2|971.2|975.5|970.5|13
1632494110000|2021-09-24 14:35:10|975.4|970.4|975.9|970.9|975.9|970.9|975.4|970.4|7
1632494120000|2021-09-24 14:35:20|975.7|970.7|975.9|970.9|975.9|970.9|975.5|970.5|5
1632494130000|2021-09-24 14:35:30|975.8|970.8|975.4|970.4|975.8|970.8|975.4|970.4|6
1632494140000|2021-09-24 14:35:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632494150000|2021-09-24 14:35:50|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|4
1632494160000|2021-09-24 14:36:00|974.7|969.7|974.5|969.5|974.8|969.8|974.4|969.4|5
1632494170000|2021-09-24 14:36:10|974.6|969.6|975|970|975|970|974.5|969.5|6
1632494180000|2021-09-24 14:36:20|974.9|969.9|974.7|969.7|975.1|970.1|974.6|969.6|7
1632494190000|2021-09-24 14:36:30|974.9|969.9|974.9|969.9|975.1|970.1|974.9|969.9|4
1632494200000|2021-09-24 14:36:40|974.8|969.8|975.2|970.2|975.3|970.3|974.5|969.5|10
1632494210000|2021-09-24 14:36:50|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|5
1632494220000|2021-09-24 14:37:00|975.1|970.1|974.6|969.6|975.5|970.5|974.6|969.6|12
1632494230000|2021-09-24 14:37:10|974.4|969.4|974.3|969.3|974.4|969.4|974.1|969.1|10
1632494240000|2021-09-24 14:37:20|974.2|969.2|974.6|969.6|974.7|969.7|974.2|969.2|6
1632494250000|2021-09-24 14:37:30|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1632494260000|2021-09-24 14:37:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|6
1632494270000|2021-09-24 14:37:50|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632494280000|2021-09-24 14:38:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632494290000|2021-09-24 14:38:10|974.4|969.4|974.3|969.3|974.5|969.5|974.2|969.2|10
1632494300000|2021-09-24 14:38:20|974.2|969.2|973.9|968.9|974.3|969.3|973.9|968.9|3
1632494310000|2021-09-24 14:38:30|974.2|969.2|974.5|969.5|974.8|969.8|974.2|969.2|10
1632494320000|2021-09-24 14:38:40|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|11
1632494330000|2021-09-24 14:38:50|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|3
1632494340000|2021-09-24 14:39:00|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|7
1632494350000|2021-09-24 14:39:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632494360000|2021-09-24 14:39:20|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|5
1632494370000|2021-09-24 14:39:30|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|4
1632494380000|2021-09-24 14:39:40|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|7
1632494390000|2021-09-24 14:39:50|974|969|974|969|974|969|974|969|1
1632494400000|2021-09-24 14:40:00|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|5
1632494410000|2021-09-24 14:40:10|974.2|969.2|974.1|969.1|974.2|969.2|973.9|968.9|6
1632494420000|2021-09-24 14:40:20|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632494430000|2021-09-24 14:40:30|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|2
1632494440000|2021-09-24 14:40:40|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|3
1632494450000|2021-09-24 14:40:50|974.5|969.5|974.5|969.5|974.5|969.5|974.3|969.3|4
1632494460000|2021-09-24 14:41:00|974.6|969.6|974.2|969.2|974.6|969.6|974.2|969.2|3
1632494470000|2021-09-24 14:41:10|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632494480000|2021-09-24 14:41:20|974.2|969.2|974.4|969.4|974.5|969.5|974.2|969.2|11
1632494490000|2021-09-24 14:41:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|14
1632494500000|2021-09-24 14:41:40|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|19
1632494510000|2021-09-24 14:41:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632494520000|2021-09-24 14:42:00|975.2|970.2|974.9|969.9|975.2|970.2|974.8|969.8|11
1632494530000|2021-09-24 14:42:10|974.8|969.8|975|970|975|970|974.8|969.8|5
1632494540000|2021-09-24 14:42:20|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|3
1632494550000|2021-09-24 14:42:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632494560000|2021-09-24 14:42:40|974.4|969.4|974.8|969.8|974.8|969.8|974.4|969.4|3
1632494570000|2021-09-24 14:42:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1632494580000|2021-09-24 14:43:00|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|8
1632494590000|2021-09-24 14:43:10|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|6
1632494600000|2021-09-24 14:43:20|974.7|969.7|975|970|975|970|974.7|969.7|8
1632494610000|2021-09-24 14:43:30|974.8|969.8|974.8|969.8|975|970|974.8|969.8|13
1632494620000|2021-09-24 14:43:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632494630000|2021-09-24 14:43:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632494640000|2021-09-24 14:44:00|974.9|969.9|975.2|970.2|975.2|970.2|974.7|969.7|7
1632494650000|2021-09-24 14:44:10|975.1|970.1|975.5|970.5|975.5|970.5|975.1|970.1|22
1632494660000|2021-09-24 14:44:20|975.4|970.4|975.7|970.7|975.8|970.8|975.4|970.4|12
1632494670000|2021-09-24 14:44:30|975.6|970.6|975.7|970.7|975.7|970.7|975.5|970.5|3
1632494680000|2021-09-24 14:44:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|4
1632494690000|2021-09-24 14:44:50|975.6|970.6|975.8|970.8|975.8|970.8|975.3|970.3|4
1632494700000|2021-09-24 14:45:00|975.9|970.9|976|971|976|971|975.7|970.7|8
1632494710000|2021-09-24 14:45:10|975.9|970.9|975|970|975.9|970.9|975|970|13
1632494720000|2021-09-24 14:45:20|975.1|970.1|974.8|969.8|975.1|970.1|974.7|969.7|4
1632494730000|2021-09-24 14:45:30|974.9|969.9|974.5|969.5|974.9|969.9|974.5|969.5|4
1632494740000|2021-09-24 14:45:40|974.6|969.6|974.8|969.8|974.8|969.8|974.5|969.5|5
1632494750000|2021-09-24 14:45:50|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|13
1632494760000|2021-09-24 14:46:00|974.6|969.6|974.6|969.6|974.6|969.6|974.4|969.4|12
1632494770000|2021-09-24 14:46:10|974.4|969.4|974.4|969.4|974.6|969.6|974.2|969.2|19
1632494780000|2021-09-24 14:46:20|974.5|969.5|974.7|969.7|974.7|969.7|974.4|969.4|9
1632494800000|2021-09-24 14:46:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1632494810000|2021-09-24 14:46:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1632494820000|2021-09-24 14:47:00|974.8|969.8|975.2|970.2|975.2|970.2|974.8|969.8|7
1632494830000|2021-09-24 14:47:10|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|10
1632494870000|2021-09-24 14:47:50|975.4|970.4|975.8|970.8|975.8|970.8|975.4|970.4|4
1632494880000|2021-09-24 14:48:00|975.9|970.9|976.5|971.5|976.6|971.6|975.9|970.9|13
1632494890000|2021-09-24 14:48:10|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|16
1632494920000|2021-09-24 14:48:40|976.4|971.4|976.2|971.2|976.4|971.4|976.2|971.2|2
1632494940000|2021-09-24 14:49:00|976.3|971.3|976.4|971.4|976.4|971.4|976.2|971.2|7
1632494950000|2021-09-24 14:49:10|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|8
1632494960000|2021-09-24 14:49:20|976.1|971.1|976|971|976.1|971.1|976|971|4
1632494970000|2021-09-24 14:49:30|975.9|970.9|976|971|976|971|975.9|970.9|2
1632494990000|2021-09-24 14:49:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632495000000|2021-09-24 14:50:00|976.1|971.1|975.7|970.7|976.1|971.1|975.6|970.6|9
1632495010000|2021-09-24 14:50:10|975.8|970.8|976.2|971.2|976.2|971.2|975.8|970.8|11
1632495020000|2021-09-24 14:50:20|976.3|971.3|976.6|971.6|976.7|971.7|976.3|971.3|12
1632495030000|2021-09-24 14:50:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632495040000|2021-09-24 14:50:40|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632495060000|2021-09-24 14:51:00|976.5|971.5|976.1|971.1|976.5|971.5|976.1|971.1|7
1632495070000|2021-09-24 14:51:10|976|971|975.8|970.8|976|971|975.8|970.8|2
1632495080000|2021-09-24 14:51:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632495090000|2021-09-24 14:51:30|975.8|970.8|976.3|971.3|976.3|971.3|975.7|970.7|5
1632495100000|2021-09-24 14:51:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1632495110000|2021-09-24 14:51:50|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1632495120000|2021-09-24 14:52:00|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|7
1632495130000|2021-09-24 14:52:10|977.1|972.1|977.1|972.1|977.3|972.3|977.1|972.1|5
1632495140000|2021-09-24 14:52:20|977|972|976.9|971.9|977|972|976.9|971.9|4
1632495150000|2021-09-24 14:52:30|977|972|977|972|977|972|977|972|1
1632495160000|2021-09-24 14:52:40|976.9|971.9|977|972|977|972|976.9|971.9|6
1632495170000|2021-09-24 14:52:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1632495180000|2021-09-24 14:53:00|976.8|971.8|976.8|971.8|976.9|971.9|976.7|971.7|7
1632495190000|2021-09-24 14:53:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632495200000|2021-09-24 14:53:20|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1632495210000|2021-09-24 14:53:30|976.7|971.7|976.1|971.1|976.8|971.8|976.1|971.1|12
1632495220000|2021-09-24 14:53:40|976.2|971.2|975.8|970.8|976.2|971.2|975.8|970.8|4
1632495230000|2021-09-24 14:53:50|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|11
1632495240000|2021-09-24 14:54:00|976|971|976.3|971.3|976.3|971.3|975.9|970.9|10
1632495250000|2021-09-24 14:54:10|976.4|971.4|975.9|970.9|976.5|971.5|975.9|970.9|13
1632495260000|2021-09-24 14:54:20|976|971|976|971|976|971|975.9|970.9|7
1632495270000|2021-09-24 14:54:30|975.9|970.9|976|971|976|971|975.9|970.9|2
1632495280000|2021-09-24 14:54:40|975.9|970.9|975.8|970.8|976|971|975.5|970.5|11
1632495290000|2021-09-24 14:54:50|975.7|970.7|975.1|970.1|975.7|970.7|975|970|12
1632495300000|2021-09-24 14:55:00|975.2|970.2|975.2|970.2|975.4|970.4|975.1|970.1|8
1632495320000|2021-09-24 14:55:20|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1632495330000|2021-09-24 14:55:30|975|970|974.7|969.7|975|970|974.6|969.6|3
1632495340000|2021-09-24 14:55:40|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|5
1632495350000|2021-09-24 14:55:50|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|15
1632495360000|2021-09-24 14:56:00|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|5
1632495370000|2021-09-24 14:56:10|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|9
1632495380000|2021-09-24 14:56:20|974.7|969.7|975.1|970.1|975.1|970.1|974.7|969.7|3
1632495390000|2021-09-24 14:56:30|975.2|970.2|975.4|970.4|975.8|970.8|975.2|970.2|8
1632495400000|2021-09-24 14:56:40|975.3|970.3|975.4|970.4|975.5|970.5|975.3|970.3|5
1632495410000|2021-09-24 14:56:50|975.6|970.6|975.9|970.9|975.9|970.9|975.5|970.5|8
1632495420000|2021-09-24 14:57:00|975.8|970.8|976.1|971.1|976.2|971.2|975.8|970.8|19
1632495430000|2021-09-24 14:57:10|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|10
1632495440000|2021-09-24 14:57:20|976|971|976.1|971.1|976.1|971.1|976|971|2
1632495450000|2021-09-24 14:57:30|976.3|971.3|976.2|971.2|976.4|971.4|976.2|971.2|15
1632495460000|2021-09-24 14:57:40|976.3|971.3|976.4|971.4|976.5|971.5|976.2|971.2|6
1632495470000|2021-09-24 14:57:50|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|7
1632495490000|2021-09-24 14:58:10|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|7
1632495500000|2021-09-24 14:58:20|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|10
1632495510000|2021-09-24 14:58:30|976.5|971.5|976.3|971.3|976.5|971.5|976.2|971.2|6
1632495530000|2021-09-24 14:58:50|976|971|976|971|976|971|975.9|970.9|5
1632495540000|2021-09-24 14:59:00|976.1|971.1|976.5|971.5|976.5|971.5|976.1|971.1|3
1632495550000|2021-09-24 14:59:10|976.4|971.4|976.3|971.3|976.5|971.5|976.3|971.3|4
1632495560000|2021-09-24 14:59:20|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1632495570000|2021-09-24 14:59:30|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1632495580000|2021-09-24 14:59:40|976.6|971.6|976.4|971.4|976.6|971.6|976.3|971.3|9
1632495590000|2021-09-24 14:59:50|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|7
1632495600000|2021-09-24 15:00:00|976.6|971.6|976.6|971.6|976.7|971.7|976.4|971.4|8
1632495610000|2021-09-24 15:00:10|976.7|971.7|978.6|973.6|978.7|973.7|976.6|971.6|7
1632495620000|2021-09-24 15:00:20|978.7|973.7|978.4|973.4|979.1|974.1|978.2|973.2|19
1632495630000|2021-09-24 15:00:30|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|3
1632495640000|2021-09-24 15:00:40|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1632495650000|2021-09-24 15:00:50|979|974|978.8|973.8|979|974|978.8|973.8|3
1632495660000|2021-09-24 15:01:00|978.6|973.6|978.3|973.3|978.6|973.6|977.8|972.8|16
1632495670000|2021-09-24 15:01:10|978.4|973.4|978.4|973.4|978.5|973.5|978.3|973.3|9
1632495680000|2021-09-24 15:01:20|978.5|973.5|978.8|973.8|979.4|974.4|978.5|973.5|14
1632495700000|2021-09-24 15:01:40|978.9|973.9|979|974|979|974|978.9|973.9|2
1632495710000|2021-09-24 15:01:50|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1632495720000|2021-09-24 15:02:00|979.1|974.1|979.3|974.3|979.5|974.5|979.1|974.1|7
1632495730000|2021-09-24 15:02:10|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|4
1632495740000|2021-09-24 15:02:20|979.2|974.2|979.2|974.2|979.2|974.2|979.1|974.1|3
1632495750000|2021-09-24 15:02:30|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1632495760000|2021-09-24 15:02:40|979.6|974.6|979.8|974.8|979.8|974.8|979.5|974.5|6
1632495770000|2021-09-24 15:02:50|979.7|974.7|980.1|975.1|980.1|975.1|979.7|974.7|6
1632495780000|2021-09-24 15:03:00|980|975|979.9|974.9|980.4|975.4|979.9|974.9|13
1632495790000|2021-09-24 15:03:10|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1632495800000|2021-09-24 15:03:20|979.7|974.7|980.4|975.4|980.4|975.4|979.7|974.7|3
1632495810000|2021-09-24 15:03:30|980.5|975.5|980.6|975.6|980.7|975.7|980.4|975.4|5
1632495820000|2021-09-24 15:03:40|980.7|975.7|980.5|975.5|980.7|975.7|980.5|975.5|4
1632495830000|2021-09-24 15:03:50|980.7|975.7|980.8|975.8|980.8|975.8|980.5|975.5|6
1632495840000|2021-09-24 15:04:00|980.7|975.7|981.1|976.1|981.4|976.4|980.7|975.7|8
1632495850000|2021-09-24 15:04:10|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|11
1632495860000|2021-09-24 15:04:20|981.3|976.3|981.6|976.6|981.7|976.7|981.2|976.2|7
1632495870000|2021-09-24 15:04:30|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|5
1632495880000|2021-09-24 15:04:40|981.7|976.7|982.9|977.9|983|978|981.7|976.7|8
1632495890000|2021-09-24 15:04:50|982.8|977.8|982|977|982.8|977.8|982|977|12
1632495900000|2021-09-24 15:05:00|981.8|976.8|980.6|975.6|981.8|976.8|980.5|975.5|14
1632495910000|2021-09-24 15:05:10|980.4|975.4|980.3|975.3|980.5|975.5|980.3|975.3|4
1632495920000|2021-09-24 15:05:20|980.1|975.1|979.5|974.5|980.1|975.1|979.3|974.3|8
1632495930000|2021-09-24 15:05:30|979.6|974.6|979.1|974.1|979.6|974.6|979|974|6
1632495940000|2021-09-24 15:05:40|979.3|974.3|979.3|974.3|979.6|974.6|979.3|974.3|11
1632495950000|2021-09-24 15:05:50|979.4|974.4|979.4|974.4|979.5|974.5|979.3|974.3|10
1632495960000|2021-09-24 15:06:00|979.3|974.3|979.2|974.2|979.3|974.3|979.1|974.1|4
1632495970000|2021-09-24 15:06:10|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|3
1632495980000|2021-09-24 15:06:20|979|974|978.6|973.6|979|974|978.6|973.6|3
1632495990000|2021-09-24 15:06:30|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|3
1632496000000|2021-09-24 15:06:40|978.8|973.8|979|974|979.1|974.1|978.8|973.8|7
1632496010000|2021-09-24 15:06:50|979.2|974.2|979.2|974.2|979.2|974.2|979.1|974.1|3
1632496020000|2021-09-24 15:07:00|979.4|974.4|979.3|974.3|979.6|974.6|979.2|974.2|15
1632496030000|2021-09-24 15:07:10|979.4|974.4|979.3|974.3|979.4|974.4|979.2|974.2|14
1632496040000|2021-09-24 15:07:20|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|22
1632496050000|2021-09-24 15:07:30|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|5
1632496060000|2021-09-24 15:07:40|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|8
1632496070000|2021-09-24 15:07:50|979.1|974.1|979.5|974.5|979.5|974.5|979.1|974.1|4
1632496080000|2021-09-24 15:08:00|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1632496090000|2021-09-24 15:08:10|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1632496100000|2021-09-24 15:08:20|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1632496110000|2021-09-24 15:08:30|979.4|974.4|979.5|974.5|979.6|974.6|979.3|974.3|10
1632496120000|2021-09-24 15:08:40|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|8
1632496130000|2021-09-24 15:08:50|979.4|974.4|979.4|974.4|979.5|974.5|979.4|974.4|7
1632496140000|2021-09-24 15:09:00|979.6|974.6|979.7|974.7|979.8|974.8|979.5|974.5|8
1632496150000|2021-09-24 15:09:10|979.6|974.6|979.9|974.9|980|975|979.6|974.6|5
1632496160000|2021-09-24 15:09:20|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|4
1632496170000|2021-09-24 15:09:30|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1632496180000|2021-09-24 15:09:40|980|975|980|975|980.1|975.1|980|975|11
1632496190000|2021-09-24 15:09:50|980.1|975.1|980|975|980.1|975.1|979.9|974.9|6
1632496200000|2021-09-24 15:10:00|980.1|975.1|980.1|975.1|980.3|975.3|980.1|975.1|5
1632496210000|2021-09-24 15:10:10|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1632496220000|2021-09-24 15:10:20|980.2|975.2|980.7|975.7|980.7|975.7|980.2|975.2|5
1632496230000|2021-09-24 15:10:30|980.8|975.8|980.8|975.8|980.9|975.9|980.7|975.7|13
1632496240000|2021-09-24 15:10:40|980.9|975.9|980.4|975.4|980.9|975.9|980.4|975.4|6
1632496250000|2021-09-24 15:10:50|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|2
1632496260000|2021-09-24 15:11:00|980.1|975.1|980|975|980.1|975.1|979.8|974.8|10
1632496270000|2021-09-24 15:11:10|980.1|975.1|980|975|980.1|975.1|979.9|974.9|5
1632496280000|2021-09-24 15:11:20|980.1|975.1|979.9|974.9|980.1|975.1|979.9|974.9|2
1632496290000|2021-09-24 15:11:30|980|975|980|975|980|975|979.9|974.9|3
1632496300000|2021-09-24 15:11:40|979.9|974.9|979.9|974.9|980|975|979.8|974.8|5
1632496310000|2021-09-24 15:11:50|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1632496330000|2021-09-24 15:12:10|979.7|974.7|979.7|974.7|979.9|974.9|979.7|974.7|7
1632496340000|2021-09-24 15:12:20|979.8|974.8|979.9|974.9|979.9|974.9|979.7|974.7|3
1632496350000|2021-09-24 15:12:30|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1632496360000|2021-09-24 15:12:40|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|4
1632496370000|2021-09-24 15:12:50|980|975|980.1|975.1|980.1|975.1|980|975|2
1632496380000|2021-09-24 15:13:00|980.2|975.2|980.3|975.3|980.4|975.4|980.2|975.2|8
1632496390000|2021-09-24 15:13:10|980.4|975.4|980.4|975.4|980.4|975.4|980.2|975.2|7
1632496400000|2021-09-24 15:13:20|980.3|975.3|980|975|980.4|975.4|980|975|4
1632496410000|2021-09-24 15:13:30|979.8|974.8|979.8|974.8|979.9|974.9|979.7|974.7|5
1632496420000|2021-09-24 15:13:40|979.9|974.9|980.1|975.1|980.1|975.1|979.8|974.8|7
1632496450000|2021-09-24 15:14:10|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|15
1632496460000|2021-09-24 15:14:20|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1632496480000|2021-09-24 15:14:40|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|7
1632496490000|2021-09-24 15:14:50|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|3
1632496500000|2021-09-24 15:15:00|980.1|975.1|979.8|974.8|980.2|975.2|979.8|974.8|8
1632496510000|2021-09-24 15:15:10|979.9|974.9|979.9|974.9|979.9|974.9|979.8|974.8|5
1632496520000|2021-09-24 15:15:20|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|8
1632496530000|2021-09-24 15:15:30|979.8|974.8|979.4|974.4|979.8|974.8|979.3|974.3|7
1632496540000|2021-09-24 15:15:40|979.3|974.3|979.4|974.4|979.5|974.5|979.1|974.1|9
1632496550000|2021-09-24 15:15:50|979.3|974.3|979.3|974.3|979.4|974.4|979.3|974.3|3
1632496560000|2021-09-24 15:16:00|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1632496570000|2021-09-24 15:16:10|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|14
1632496580000|2021-09-24 15:16:20|979.3|974.3|979.1|974.1|979.3|974.3|979.1|974.1|2
1632496590000|2021-09-24 15:16:30|979|974|978.9|973.9|979|974|978.9|973.9|2
1632496610000|2021-09-24 15:16:50|978.7|973.7|978.9|973.9|978.9|973.9|978.7|973.7|3
1632496620000|2021-09-24 15:17:00|979|974|979|974|979.2|974.2|978.9|973.9|10
1632496630000|2021-09-24 15:17:10|979.1|974.1|979.1|974.1|979.2|974.2|979|974|6
1632496640000|2021-09-24 15:17:20|979|974|979.1|974.1|979.1|974.1|978.9|973.9|4
1632496650000|2021-09-24 15:17:30|979.2|974.2|979.1|974.1|979.2|974.2|978.9|973.9|5
1632496660000|2021-09-24 15:17:40|979.2|974.2|979|974|979.3|974.3|979|974|5
1632496670000|2021-09-24 15:17:50|978.9|973.9|979|974|979|974|978.9|973.9|2
1632496680000|2021-09-24 15:18:00|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|2
1632496690000|2021-09-24 15:18:10|979.3|974.3|979.3|974.3|979.4|974.4|979.3|974.3|5
1632496700000|2021-09-24 15:18:20|979.4|974.4|979.9|974.9|979.9|974.9|979.4|974.4|5
1632496710000|2021-09-24 15:18:30|980|975|980|975|980|975|979.9|974.9|5
1632496720000|2021-09-24 15:18:40|980.1|975.1|980|975|980.1|975.1|980|975|2
1632496730000|2021-09-24 15:18:50|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1632496740000|2021-09-24 15:19:00|980|975|980|975|980|975|979.9|974.9|5
1632496750000|2021-09-24 15:19:10|979.9|974.9|979.9|974.9|980|975|979.9|974.9|3
1632496760000|2021-09-24 15:19:20|980|975|980|975|980|975|979.9|974.9|3
1632496770000|2021-09-24 15:19:30|979.7|974.7|979.3|974.3|979.7|974.7|979.3|974.3|5
1632496780000|2021-09-24 15:19:40|979.2|974.2|978.7|973.7|979.2|974.2|978.7|973.7|5
1632496790000|2021-09-24 15:19:50|978.6|973.6|978.9|973.9|979|974|978.5|973.5|5
1632496800000|2021-09-24 15:20:00|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1632496810000|2021-09-24 15:20:10|979|974|979.4|974.4|979.4|974.4|979|974|5
1632496820000|2021-09-24 15:20:20|979.3|974.3|978.9|973.9|979.3|974.3|978.9|973.9|11
1632496830000|2021-09-24 15:20:30|979|974|978.9|973.9|979|974|978.9|973.9|4
1632496860000|2021-09-24 15:21:00|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1632496870000|2021-09-24 15:21:10|978.8|973.8|978.5|973.5|978.8|973.8|978.4|973.4|5
1632496880000|2021-09-24 15:21:20|978.4|973.4|978.4|973.4|978.5|973.5|978.3|973.3|5
1632496890000|2021-09-24 15:21:30|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1632496900000|2021-09-24 15:21:40|978.4|973.4|978.2|973.2|978.4|973.4|978.1|973.1|7
1632496920000|2021-09-24 15:22:00|978.3|973.3|979|974|979|974|978.2|973.2|13
1632496930000|2021-09-24 15:22:10|979.3|974.3|979.1|974.1|979.4|974.4|979.1|974.1|5
1632496940000|2021-09-24 15:22:20|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1632496950000|2021-09-24 15:22:30|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1632496960000|2021-09-24 15:22:40|979|974|979|974|979|974|979|974|1
1632496970000|2021-09-24 15:22:50|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1632496980000|2021-09-24 15:23:00|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|8
1632496990000|2021-09-24 15:23:10|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1632497000000|2021-09-24 15:23:20|978.8|973.8|979|974|979|974|978.8|973.8|2
1632497010000|2021-09-24 15:23:30|978.9|973.9|979|974|979|974|978.9|973.9|2
1632497020000|2021-09-24 15:23:40|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1632497030000|2021-09-24 15:23:50|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|5
1632497040000|2021-09-24 15:24:00|979|974|979|974|979|974|979|974|1
1632497050000|2021-09-24 15:24:10|979.1|974.1|979.1|974.1|979.4|974.4|979.1|974.1|4
1632497060000|2021-09-24 15:24:20|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1632497080000|2021-09-24 15:24:40|978.9|973.9|978.7|973.7|978.9|973.9|978.7|973.7|3
1632497090000|2021-09-24 15:24:50|978.6|973.6|978.8|973.8|978.8|973.8|978.3|973.3|7
1632497100000|2021-09-24 15:25:00|978.7|973.7|978.4|973.4|978.7|973.7|978.4|973.4|4
1632497110000|2021-09-24 15:25:10|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|22
1632497120000|2021-09-24 15:25:20|978.3|973.3|978.1|973.1|978.4|973.4|978.1|973.1|3
1632497150000|2021-09-24 15:25:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1632497160000|2021-09-24 15:26:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1632497170000|2021-09-24 15:26:10|978.4|973.4|978.2|973.2|978.4|973.4|978.2|973.2|4
1632497180000|2021-09-24 15:26:20|978.3|973.3|978.3|973.3|978.4|973.4|978.2|973.2|9
1632497200000|2021-09-24 15:26:40|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1632497210000|2021-09-24 15:26:50|978.1|973.1|978.2|973.2|978.2|973.2|977.8|972.8|4
1632497220000|2021-09-24 15:27:00|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1632497240000|2021-09-24 15:27:20|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1632497250000|2021-09-24 15:27:30|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1632497260000|2021-09-24 15:27:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1632497270000|2021-09-24 15:27:50|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|5
1632497280000|2021-09-24 15:28:00|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|3
1632497310000|2021-09-24 15:28:30|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|4
1632497320000|2021-09-24 15:28:40|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|3
1632497330000|2021-09-24 15:28:50|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1632497340000|2021-09-24 15:29:00|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|3
1632497350000|2021-09-24 15:29:10|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1632497360000|2021-09-24 15:29:20|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1632497370000|2021-09-24 15:29:30|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|3
1632497380000|2021-09-24 15:29:40|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|5
1632497400000|2021-09-24 15:30:00|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|9
1632497410000|2021-09-24 15:30:10|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|7
1632497420000|2021-09-24 15:30:20|978.7|973.7|978.6|973.6|978.7|973.7|978.5|973.5|4
1632497430000|2021-09-24 15:30:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|6
1632497460000|2021-09-24 15:31:00|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1632497470000|2021-09-24 15:31:10|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1632497480000|2021-09-24 15:31:20|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1632497490000|2021-09-24 15:31:30|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1632497500000|2021-09-24 15:31:40|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|2
1632497510000|2021-09-24 15:31:50|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1632497520000|2021-09-24 15:32:00|978.7|973.7|978.5|973.5|978.7|973.7|978.5|973.5|3
1632497530000|2021-09-24 15:32:10|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1632497540000|2021-09-24 15:32:20|978.3|973.3|978.3|973.3|978.3|973.3|977.9|972.9|11
1632497560000|2021-09-24 15:32:40|978.4|973.4|978.6|973.6|978.6|973.6|978.3|973.3|7
1632497570000|2021-09-24 15:32:50|978.7|973.7|978.6|973.6|978.8|973.8|978.6|973.6|4
1632497580000|2021-09-24 15:33:00|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|4
1632497590000|2021-09-24 15:33:10|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1632497600000|2021-09-24 15:33:20|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1632497610000|2021-09-24 15:33:30|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1632497620000|2021-09-24 15:33:40|978.7|973.7|979|974|979|974|978.7|973.7|4
1632497640000|2021-09-24 15:34:00|979.1|974.1|979.3|974.3|979.3|974.3|979.1|974.1|3
1632497650000|2021-09-24 15:34:10|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|4
1632497660000|2021-09-24 15:34:20|979.6|974.6|979.8|974.8|979.9|974.9|979.6|974.6|4
1632497670000|2021-09-24 15:34:30|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|3
1632497680000|2021-09-24 15:34:40|979.5|974.5|979.6|974.6|979.6|974.6|979.4|974.4|4
1632497690000|2021-09-24 15:34:50|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1632497700000|2021-09-24 15:35:00|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1632497730000|2021-09-24 15:35:30|979.2|974.2|978.8|973.8|979.2|974.2|978.8|973.8|4
1632497740000|2021-09-24 15:35:40|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1632497770000|2021-09-24 15:36:10|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1632497780000|2021-09-24 15:36:20|979.4|974.4|979.5|974.5|979.6|974.6|979.4|974.4|4
1632497790000|2021-09-24 15:36:30|979.6|974.6|979.8|974.8|979.8|974.8|979.6|974.6|7
1632497800000|2021-09-24 15:36:40|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1632497810000|2021-09-24 15:36:50|980|975|980|975|980|975|980|975|1
1632497820000|2021-09-24 15:37:00|980.2|975.2|980.3|975.3|980.4|975.4|980.1|975.1|11
1632497830000|2021-09-24 15:37:10|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632497840000|2021-09-24 15:37:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632497850000|2021-09-24 15:37:30|980.3|975.3|980.3|975.3|980.4|975.4|980.2|975.2|7
1632497860000|2021-09-24 15:37:40|980.1|975.1|980.3|975.3|980.3|975.3|980.1|975.1|3
1632497870000|2021-09-24 15:37:50|980.2|975.2|980.3|975.3|980.4|975.4|980.2|975.2|4
1632497880000|2021-09-24 15:38:00|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|4
1632497890000|2021-09-24 15:38:10|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632497900000|2021-09-24 15:38:20|980.7|975.7|981.2|976.2|981.2|976.2|980.7|975.7|4
1632497910000|2021-09-24 15:38:30|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1632497920000|2021-09-24 15:38:40|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1632497930000|2021-09-24 15:38:50|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|6
1632497940000|2021-09-24 15:39:00|981.6|976.6|981.3|976.3|981.6|976.6|981.3|976.3|3
1632497950000|2021-09-24 15:39:10|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1632497960000|2021-09-24 15:39:20|981.3|976.3|981.2|976.2|981.3|976.3|981|976|6
1632497970000|2021-09-24 15:39:30|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1632497980000|2021-09-24 15:39:40|981|976|980.9|975.9|981.1|976.1|980.9|975.9|13
1632497990000|2021-09-24 15:39:50|981|976|981.1|976.1|981.1|976.1|981|976|4
1632498000000|2021-09-24 15:40:00|981.2|976.2|981.3|976.3|981.4|976.4|981.2|976.2|4
1632498010000|2021-09-24 15:40:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1632498020000|2021-09-24 15:40:20|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1632498030000|2021-09-24 15:40:30|981.3|976.3|981.2|976.2|981.4|976.4|981.2|976.2|10
1632498040000|2021-09-24 15:40:40|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1632498050000|2021-09-24 15:40:50|981.4|976.4|981.9|976.9|981.9|976.9|981.4|976.4|14
1632498060000|2021-09-24 15:41:00|981.7|976.7|981.5|976.5|981.8|976.8|981.5|976.5|8
1632498070000|2021-09-24 15:41:10|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|5
1632498080000|2021-09-24 15:41:20|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1632498090000|2021-09-24 15:41:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1632498100000|2021-09-24 15:41:40|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|4
1632498110000|2021-09-24 15:41:50|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|13
1632498120000|2021-09-24 15:42:00|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|3
1632498130000|2021-09-24 15:42:10|981.7|976.7|981.7|976.7|981.9|976.9|981.7|976.7|4
1632498140000|2021-09-24 15:42:20|981.9|976.9|981.9|976.9|981.9|976.9|981.7|976.7|5
1632498150000|2021-09-24 15:42:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1632498160000|2021-09-24 15:42:40|981.9|976.9|981.9|976.9|982|977|981.8|976.8|6
1632498170000|2021-09-24 15:42:50|981.8|976.8|982.1|977.1|982.2|977.2|981.8|976.8|8
1632498180000|2021-09-24 15:43:00|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1632498190000|2021-09-24 15:43:10|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|5
1632498200000|2021-09-24 15:43:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632498210000|2021-09-24 15:43:30|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632498220000|2021-09-24 15:43:40|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632498230000|2021-09-24 15:43:50|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1632498240000|2021-09-24 15:44:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632498270000|2021-09-24 15:44:30|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1632498290000|2021-09-24 15:44:50|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|5
1632498300000|2021-09-24 15:45:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632498310000|2021-09-24 15:45:10|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|3
1632498320000|2021-09-24 15:45:20|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|5
1632498340000|2021-09-24 15:45:40|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632498350000|2021-09-24 15:45:50|982.2|977.2|982.4|977.4|982.4|977.4|982.2|977.2|2
1632498360000|2021-09-24 15:46:00|982.3|977.3|982.6|977.6|982.6|977.6|982.3|977.3|4
1632498370000|2021-09-24 15:46:10|982.7|977.7|982.5|977.5|982.7|977.7|982.5|977.5|3
1632498390000|2021-09-24 15:46:30|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|13
1632498400000|2021-09-24 15:46:40|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|7
1632498410000|2021-09-24 15:46:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632498420000|2021-09-24 15:47:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632498430000|2021-09-24 15:47:10|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1632498450000|2021-09-24 15:47:30|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|8
1632498460000|2021-09-24 15:47:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632498470000|2021-09-24 15:47:50|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|9
1632498480000|2021-09-24 15:48:00|982.6|977.6|982.6|977.6|982.8|977.8|982.6|977.6|6
1632498490000|2021-09-24 15:48:10|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|9
1632498500000|2021-09-24 15:48:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632498510000|2021-09-24 15:48:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632498520000|2021-09-24 15:48:40|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|12
1632498530000|2021-09-24 15:48:50|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|15
1632498540000|2021-09-24 15:49:00|982.7|977.7|982.8|977.8|982.8|977.8|982.5|977.5|12
1632498550000|2021-09-24 15:49:10|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|7
1632498560000|2021-09-24 15:49:20|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1632498570000|2021-09-24 15:49:30|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|4
1632498580000|2021-09-24 15:49:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632498590000|2021-09-24 15:49:50|982.8|977.8|982.9|977.9|982.9|977.9|982.7|977.7|4
1632498600000|2021-09-24 15:50:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632498610000|2021-09-24 15:50:10|982.9|977.9|983.1|978.1|983.1|978.1|982.9|977.9|2
1632498620000|2021-09-24 15:50:20|983.2|978.2|983.3|978.3|983.3|978.3|983.1|978.1|4
1632498630000|2021-09-24 15:50:30|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|5
1632498640000|2021-09-24 15:50:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632498660000|2021-09-24 15:51:00|983|978|983|978|983.1|978.1|983|978|3
1632498670000|2021-09-24 15:51:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632498680000|2021-09-24 15:51:20|983.1|978.1|983|978|983.1|978.1|983|978|2
1632498690000|2021-09-24 15:51:30|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632498700000|2021-09-24 15:51:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632498720000|2021-09-24 15:52:00|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1632498730000|2021-09-24 15:52:10|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|7
1632498740000|2021-09-24 15:52:20|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|5
1632498750000|2021-09-24 15:52:30|983|978|983.1|978.1|983.1|978.1|983|978|14
1632498760000|2021-09-24 15:52:40|983.3|978.3|983.5|978.5|983.5|978.5|983.3|978.3|12
1632498770000|2021-09-24 15:52:50|983.6|978.6|983.2|978.2|983.6|978.6|983.1|978.1|5
1632498790000|2021-09-24 15:53:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632498800000|2021-09-24 15:53:20|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632498810000|2021-09-24 15:53:30|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632498820000|2021-09-24 15:53:40|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1632498830000|2021-09-24 15:53:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632498840000|2021-09-24 15:54:00|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|13
1632498850000|2021-09-24 15:54:10|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1632498860000|2021-09-24 15:54:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1632498870000|2021-09-24 15:54:30|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1632498880000|2021-09-24 15:54:40|983.9|978.9|983.9|978.9|984|979|983.9|978.9|15
1632498890000|2021-09-24 15:54:50|984|979|983.9|978.9|984|979|983.9|978.9|8
1632498900000|2021-09-24 15:55:00|984|979|983.8|978.8|984.1|979.1|983.8|978.8|9
1632498930000|2021-09-24 15:55:30|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1632498940000|2021-09-24 15:55:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632498950000|2021-09-24 15:55:50|984.1|979.1|984.4|979.4|984.4|979.4|984.1|979.1|2
1632498960000|2021-09-24 15:56:00|984.5|979.5|984.6|979.6|984.6|979.6|984.4|979.4|6
1632499000000|2021-09-24 15:56:40|984.7|979.7|984.9|979.9|985.3|980.3|984.7|979.7|12
1632499010000|2021-09-24 15:56:50|985|980|985|980|985|980|984.9|979.9|3
1632499020000|2021-09-24 15:57:00|985.1|980.1|985|980|985.1|980.1|985|980|4
1632499030000|2021-09-24 15:57:10|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632499060000|2021-09-24 15:57:40|985|980|984.8|979.8|985|980|984.8|979.8|2
1632499070000|2021-09-24 15:57:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632499090000|2021-09-24 15:58:10|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|3
1632499100000|2021-09-24 15:58:20|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|4
1632499130000|2021-09-24 15:58:50|984.2|979.2|983.9|978.9|984.2|979.2|983.8|978.8|5
1632499140000|2021-09-24 15:59:00|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|8
1632499150000|2021-09-24 15:59:10|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|8
1632499160000|2021-09-24 15:59:20|984|979|983.9|978.9|984|979|983.9|978.9|2
1632499170000|2021-09-24 15:59:30|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|7
1632499180000|2021-09-24 15:59:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632499190000|2021-09-24 15:59:50|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|6
1632499200000|2021-09-24 16:00:00|984|979|984|979|984|979|984|979|1
1632499210000|2021-09-24 16:00:10|984.1|979.1|984|979|984.1|979.1|984|979|2
1632499230000|2021-09-24 16:00:30|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|4
1632499240000|2021-09-24 16:00:40|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1632499280000|2021-09-24 16:01:20|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632499290000|2021-09-24 16:01:30|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|10
1632499300000|2021-09-24 16:01:40|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632499370000|2021-09-24 16:02:50|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|3
1632499380000|2021-09-24 16:03:00|984|979|984.1|979.1|984.1|979.1|984|979|2
1632499390000|2021-09-24 16:03:10|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|5
1632499400000|2021-09-24 16:03:20|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|6
1632499410000|2021-09-24 16:03:30|984.1|979.1|983.9|978.9|984.2|979.2|983.7|978.7|15
1632499420000|2021-09-24 16:03:40|984|979|984.3|979.3|984.3|979.3|984|979|7
1632499430000|2021-09-24 16:03:50|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632499440000|2021-09-24 16:04:00|984.3|979.3|984.4|979.4|984.5|979.5|984.2|979.2|5
1632499450000|2021-09-24 16:04:10|984.5|979.5|984.5|979.5|984.7|979.7|984.4|979.4|14
1632499460000|2021-09-24 16:04:20|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|4
1632499470000|2021-09-24 16:04:30|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1632499480000|2021-09-24 16:04:40|984|979|984|979|984|979|984|979|1
1632499500000|2021-09-24 16:05:00|983.9|978.9|983.7|978.7|984|979|983.7|978.7|7
1632499530000|2021-09-24 16:05:30|983.9|978.9|984|979|984|979|983.9|978.9|2
1632499540000|2021-09-24 16:05:40|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632499550000|2021-09-24 16:05:50|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|3
1632499560000|2021-09-24 16:06:00|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|6
1632499570000|2021-09-24 16:06:10|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|13
1632499590000|2021-09-24 16:06:30|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|11
1632499600000|2021-09-24 16:06:40|984.3|979.3|984.3|979.3|984.4|979.4|984.2|979.2|15
1632499620000|2021-09-24 16:07:00|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1632499640000|2021-09-24 16:07:20|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632499650000|2021-09-24 16:07:30|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|8
1632499660000|2021-09-24 16:07:40|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1632499670000|2021-09-24 16:07:50|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|5
1632499680000|2021-09-24 16:08:00|985.2|980.2|985.1|980.1|985.4|980.4|985.1|980.1|11
1632499690000|2021-09-24 16:08:10|985|980|985.4|980.4|985.4|980.4|985|980|4
1632499700000|2021-09-24 16:08:20|985.3|980.3|985.4|980.4|985.4|980.4|985.1|980.1|4
1632499720000|2021-09-24 16:08:40|985.2|980.2|985.4|980.4|985.4|980.4|985.2|980.2|2
1632499730000|2021-09-24 16:08:50|985.3|980.3|985.2|980.2|985.4|980.4|985.2|980.2|10
1632499740000|2021-09-24 16:09:00|985|980|984.9|979.9|985|980|984.9|979.9|2
1632499750000|2021-09-24 16:09:10|985|980|985.1|980.1|985.1|980.1|985|980|2
1632499760000|2021-09-24 16:09:20|985.2|980.2|985|980|985.2|980.2|985|980|2
1632499780000|2021-09-24 16:09:40|985.1|980.1|985.2|980.2|985.2|980.2|985|980|4
1632499790000|2021-09-24 16:09:50|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|6
1632499800000|2021-09-24 16:10:00|985.3|980.3|985.7|980.7|985.7|980.7|985.3|980.3|12
1632499820000|2021-09-24 16:10:20|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1632499830000|2021-09-24 16:10:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632499860000|2021-09-24 16:11:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632499870000|2021-09-24 16:11:10|985.5|980.5|985.7|980.7|985.7|980.7|985.5|980.5|5
1632499880000|2021-09-24 16:11:20|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|3
1632499890000|2021-09-24 16:11:30|985.4|980.4|984.9|979.9|985.4|980.4|984.9|979.9|5
1632499900000|2021-09-24 16:11:40|985|980|984.8|979.8|985.1|980.1|984.8|979.8|3
1632499910000|2021-09-24 16:11:50|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632499920000|2021-09-24 16:12:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632499930000|2021-09-24 16:12:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632499940000|2021-09-24 16:12:20|984.6|979.6|985.1|980.1|985.1|980.1|984.6|979.6|9
1632499950000|2021-09-24 16:12:30|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|7
1632499960000|2021-09-24 16:12:40|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1632499970000|2021-09-24 16:12:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1632499980000|2021-09-24 16:13:00|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|6
1632499990000|2021-09-24 16:13:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1632500000000|2021-09-24 16:13:20|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|3
1632500010000|2021-09-24 16:13:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632500020000|2021-09-24 16:13:40|986|981|985.9|980.9|986|981|985.9|980.9|4
1632500030000|2021-09-24 16:13:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632500040000|2021-09-24 16:14:00|985.9|980.9|986.5|981.5|986.5|981.5|985.9|980.9|6
1632500050000|2021-09-24 16:14:10|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1632500060000|2021-09-24 16:14:20|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1632500070000|2021-09-24 16:14:30|986.4|981.4|986.6|981.6|986.6|981.6|986.3|981.3|8
1632500080000|2021-09-24 16:14:40|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632500090000|2021-09-24 16:14:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632500100000|2021-09-24 16:15:00|986.2|981.2|986.2|981.2|986.3|981.3|986.1|981.1|5
1632500110000|2021-09-24 16:15:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632500120000|2021-09-24 16:15:20|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632500130000|2021-09-24 16:15:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632500150000|2021-09-24 16:15:50|986.5|981.5|986.7|981.7|986.7|981.7|986.4|981.4|4
1632500180000|2021-09-24 16:16:20|986.6|981.6|986.1|981.1|986.7|981.7|986.1|981.1|9
1632500190000|2021-09-24 16:16:30|986|981|986|981|986|981|986|981|1
1632500220000|2021-09-24 16:17:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632500250000|2021-09-24 16:17:30|985.8|980.8|986|981|986|981|985.8|980.8|3
1632500260000|2021-09-24 16:17:40|985.9|980.9|985.9|980.9|986|981|985.9|980.9|13
1632500270000|2021-09-24 16:17:50|986|981|986.1|981.1|986.1|981.1|985.9|980.9|8
1632500280000|2021-09-24 16:18:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632500290000|2021-09-24 16:18:10|986|981|985.9|980.9|986|981|985.9|980.9|2
1632500300000|2021-09-24 16:18:20|986|981|985.9|980.9|986|981|985.8|980.8|7
1632500310000|2021-09-24 16:18:30|986|981|986.4|981.4|986.4|981.4|986|981|4
1632500320000|2021-09-24 16:18:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632500330000|2021-09-24 16:18:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632500340000|2021-09-24 16:19:00|986.6|981.6|986.3|981.3|986.8|981.8|986.3|981.3|19
1632500350000|2021-09-24 16:19:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632500360000|2021-09-24 16:19:20|986.3|981.3|986.1|981.1|986.4|981.4|986.1|981.1|7
1632500370000|2021-09-24 16:19:30|986|981|986.3|981.3|986.3|981.3|986|981|8
1632500380000|2021-09-24 16:19:40|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632500390000|2021-09-24 16:19:50|986|981|986|981|986|981|986|981|1
1632500400000|2021-09-24 16:20:00|986.1|981.1|986.6|981.6|986.6|981.6|986.1|981.1|4
1632500420000|2021-09-24 16:20:20|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632500430000|2021-09-24 16:20:30|986.8|981.8|986.9|981.9|987|982|986.8|981.8|15
1632500440000|2021-09-24 16:20:40|987|982|987|982|987.1|982.1|986.9|981.9|6
1632500450000|2021-09-24 16:20:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632500460000|2021-09-24 16:21:00|986.8|981.8|986.7|981.7|986.8|981.8|986.6|981.6|4
1632500470000|2021-09-24 16:21:10|986.8|981.8|986.7|981.7|986.8|981.8|986.6|981.6|9
1632500480000|2021-09-24 16:21:20|986.9|981.9|986.6|981.6|986.9|981.9|986.6|981.6|8
1632500490000|2021-09-24 16:21:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632500500000|2021-09-24 16:21:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632500510000|2021-09-24 16:21:50|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|9
1632500520000|2021-09-24 16:22:00|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632500530000|2021-09-24 16:22:10|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632500540000|2021-09-24 16:22:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1632500560000|2021-09-24 16:22:40|986.6|981.6|986.7|981.7|986.7|981.7|986.5|981.5|4
1632500570000|2021-09-24 16:22:50|986.8|981.8|987.1|982.1|987.1|982.1|986.8|981.8|2
1632500580000|2021-09-24 16:23:00|986.9|981.9|987|982|987|982|986.9|981.9|4
1632500590000|2021-09-24 16:23:10|986.9|981.9|986.9|981.9|987|982|986.8|981.8|17
1632500600000|2021-09-24 16:23:20|987|982|986.9|981.9|987|982|986.9|981.9|10
1632500610000|2021-09-24 16:23:30|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|5
1632500620000|2021-09-24 16:23:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|7
1632500630000|2021-09-24 16:23:50|986.3|981.3|986.3|981.3|986.4|981.4|986.2|981.2|4
1632500640000|2021-09-24 16:24:00|986.2|981.2|986.5|981.5|986.5|981.5|986.2|981.2|3
1632500650000|2021-09-24 16:24:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632500660000|2021-09-24 16:24:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632500680000|2021-09-24 16:24:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632500700000|2021-09-24 16:25:00|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632500710000|2021-09-24 16:25:10|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|5
1632500730000|2021-09-24 16:25:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|8
1632500760000|2021-09-24 16:26:00|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1632500770000|2021-09-24 16:26:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632500780000|2021-09-24 16:26:20|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632500790000|2021-09-24 16:26:30|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|3
1632500800000|2021-09-24 16:26:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632500810000|2021-09-24 16:26:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|10
1632500830000|2021-09-24 16:27:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632500840000|2021-09-24 16:27:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632500860000|2021-09-24 16:27:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1632500870000|2021-09-24 16:27:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1632500880000|2021-09-24 16:28:00|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632500920000|2021-09-24 16:28:40|986.2|981.2|986|981|986.2|981.2|985.9|980.9|3
1632500930000|2021-09-24 16:28:50|985.9|980.9|985.6|980.6|985.9|980.9|985.5|980.5|12
1632500940000|2021-09-24 16:29:00|985.5|980.5|985.2|980.2|985.6|980.6|985.2|980.2|8
1632500950000|2021-09-24 16:29:10|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|4
1632500980000|2021-09-24 16:29:40|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1632500990000|2021-09-24 16:29:50|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|8
1632501000000|2021-09-24 16:30:00|985.1|980.1|985.6|980.6|985.6|980.6|985.1|980.1|5
1632501020000|2021-09-24 16:30:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632501030000|2021-09-24 16:30:30|985.7|980.7|985.6|980.6|985.8|980.8|985.6|980.6|6
1632501050000|2021-09-24 16:30:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1632501070000|2021-09-24 16:31:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632501080000|2021-09-24 16:31:20|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|5
1632501090000|2021-09-24 16:31:30|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632501100000|2021-09-24 16:31:40|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1632501110000|2021-09-24 16:31:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632501120000|2021-09-24 16:32:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|4
1632501170000|2021-09-24 16:32:50|985.8|980.8|985.7|980.7|985.8|980.8|985.6|980.6|3
1632501200000|2021-09-24 16:33:20|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|3
1632501210000|2021-09-24 16:33:30|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632501220000|2021-09-24 16:33:40|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|4
1632501230000|2021-09-24 16:33:50|985.2|980.2|984.6|979.6|985.2|980.2|984.5|979.5|8
1632501240000|2021-09-24 16:34:00|984.7|979.7|985.4|980.4|985.4|980.4|984.6|979.6|6
1632501250000|2021-09-24 16:34:10|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|5
1632501270000|2021-09-24 16:34:30|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|6
1632501280000|2021-09-24 16:34:40|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|3
1632501290000|2021-09-24 16:34:50|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632501300000|2021-09-24 16:35:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632501310000|2021-09-24 16:35:10|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1632501340000|2021-09-24 16:35:40|985.1|980.1|985.3|980.3|985.3|980.3|985|980|8
1632501350000|2021-09-24 16:35:50|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1632501360000|2021-09-24 16:36:00|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1632501370000|2021-09-24 16:36:10|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|7
1632501380000|2021-09-24 16:36:20|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|9
1632501390000|2021-09-24 16:36:30|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|7
1632501400000|2021-09-24 16:36:40|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|7
1632501410000|2021-09-24 16:36:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632501420000|2021-09-24 16:37:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632501460000|2021-09-24 16:37:40|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|5
1632501470000|2021-09-24 16:37:50|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|5
1632501480000|2021-09-24 16:38:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632501490000|2021-09-24 16:38:10|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1632501500000|2021-09-24 16:38:20|985.3|980.3|985.2|980.2|985.3|980.3|985|980|11
1632501510000|2021-09-24 16:38:30|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1632501520000|2021-09-24 16:38:40|985|980|984.9|979.9|985|980|984.9|979.9|2
1632501530000|2021-09-24 16:38:50|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|8
1632501540000|2021-09-24 16:39:00|984.8|979.8|985|980|985|980|984.8|979.8|2
1632501550000|2021-09-24 16:39:10|984.8|979.8|984.9|979.9|985|980|984.8|979.8|4
1632501560000|2021-09-24 16:39:20|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1632501590000|2021-09-24 16:39:50|984.8|979.8|985.1|980.1|985.1|980.1|984.8|979.8|4
1632501600000|2021-09-24 16:40:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632501610000|2021-09-24 16:40:10|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|5
1632501620000|2021-09-24 16:40:20|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|4
1632501630000|2021-09-24 16:40:30|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|9
1632501640000|2021-09-24 16:40:40|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|4
1632501650000|2021-09-24 16:40:50|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632501660000|2021-09-24 16:41:00|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|3
1632501670000|2021-09-24 16:41:10|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632501700000|2021-09-24 16:41:40|985.2|980.2|985.2|980.2|985.3|980.3|985.2|980.2|3
1632501710000|2021-09-24 16:41:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632501730000|2021-09-24 16:42:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632501760000|2021-09-24 16:42:40|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1632501770000|2021-09-24 16:42:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632501780000|2021-09-24 16:43:00|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|6
1632501790000|2021-09-24 16:43:10|985.4|980.4|985.3|980.3|985.4|980.4|985.2|980.2|3
1632501800000|2021-09-24 16:43:20|985.2|980.2|985|980|985.2|980.2|985|980|3
1632501810000|2021-09-24 16:43:30|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632501820000|2021-09-24 16:43:40|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|7
1632501830000|2021-09-24 16:43:50|984.8|979.8|984.7|979.7|984.8|979.8|984.5|979.5|4
1632501840000|2021-09-24 16:44:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632501850000|2021-09-24 16:44:10|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|11
1632501860000|2021-09-24 16:44:20|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|12
1632501870000|2021-09-24 16:44:30|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|5
1632501880000|2021-09-24 16:44:40|985|980|985.1|980.1|985.1|980.1|985|980|2
1632501890000|2021-09-24 16:44:50|985|980|984.8|979.8|985|980|984.8|979.8|3
1632501900000|2021-09-24 16:45:00|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|13
1632501910000|2021-09-24 16:45:10|985|980|985.1|980.1|985.1|980.1|985|980|6
1632501920000|2021-09-24 16:45:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1632501930000|2021-09-24 16:45:30|985|980|985|980|985|980|985|980|1
1632501940000|2021-09-24 16:45:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632501950000|2021-09-24 16:45:50|985|980|984.8|979.8|985.1|980.1|984.8|979.8|4
1632501960000|2021-09-24 16:46:00|984.7|979.7|984.5|979.5|984.7|979.7|984.5|979.5|17
1632501970000|2021-09-24 16:46:10|984.6|979.6|984.7|979.7|984.7|979.7|984.4|979.4|5
1632501980000|2021-09-24 16:46:20|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632501990000|2021-09-24 16:46:30|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1632502010000|2021-09-24 16:46:50|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632502020000|2021-09-24 16:47:00|984.4|979.4|984.7|979.7|984.7|979.7|984.4|979.4|16
1632502030000|2021-09-24 16:47:10|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|5
1632502040000|2021-09-24 16:47:20|984.7|979.7|984.6|979.6|984.8|979.8|984.6|979.6|12
1632502050000|2021-09-24 16:47:30|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1632502070000|2021-09-24 16:47:50|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632502080000|2021-09-24 16:48:00|984.7|979.7|984.6|979.6|984.7|979.7|984.5|979.5|5
1632502090000|2021-09-24 16:48:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632502100000|2021-09-24 16:48:20|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|5
1632502110000|2021-09-24 16:48:30|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|12
1632502120000|2021-09-24 16:48:40|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|3
1632502130000|2021-09-24 16:48:50|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632502140000|2021-09-24 16:49:00|984.6|979.6|984.9|979.9|984.9|979.9|984.6|979.6|4
1632502150000|2021-09-24 16:49:10|985|980|985|980|985|980|985|980|1
1632502170000|2021-09-24 16:49:30|984.9|979.9|985|980|985|980|984.9|979.9|2
1632502180000|2021-09-24 16:49:40|984.9|979.9|984.9|979.9|985|980|984.8|979.8|7
1632502190000|2021-09-24 16:49:50|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632502200000|2021-09-24 16:50:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1632502210000|2021-09-24 16:50:10|984.6|979.6|984.6|979.6|984.8|979.8|984.6|979.6|5
1632502220000|2021-09-24 16:50:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632502230000|2021-09-24 16:50:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632502240000|2021-09-24 16:50:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632502250000|2021-09-24 16:50:50|984.4|979.4|984.2|979.2|984.4|979.4|984.2|979.2|2
1632502260000|2021-09-24 16:51:00|984.1|979.1|984|979|984.1|979.1|984|979|2
1632502270000|2021-09-24 16:51:10|984.1|979.1|984.3|979.3|984.3|979.3|984.1|979.1|5
1632502310000|2021-09-24 16:51:50|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|3
1632502320000|2021-09-24 16:52:00|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|15
1632502330000|2021-09-24 16:52:10|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1632502340000|2021-09-24 16:52:20|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1632502350000|2021-09-24 16:52:30|984.6|979.6|984.4|979.4|984.6|979.6|984.3|979.3|8
1632502360000|2021-09-24 16:52:40|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632502370000|2021-09-24 16:52:50|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1632502380000|2021-09-24 16:53:00|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|3
1632502390000|2021-09-24 16:53:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632502400000|2021-09-24 16:53:20|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1632502440000|2021-09-24 16:54:00|984.4|979.4|984.6|979.6|984.7|979.7|984.4|979.4|5
1632502450000|2021-09-24 16:54:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1632502470000|2021-09-24 16:54:30|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1632502480000|2021-09-24 16:54:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|6
1632502490000|2021-09-24 16:54:50|984.5|979.5|984.7|979.7|984.8|979.8|984.5|979.5|5
1632502500000|2021-09-24 16:55:00|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|5
1632502520000|2021-09-24 16:55:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632502530000|2021-09-24 16:55:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632502540000|2021-09-24 16:55:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632502550000|2021-09-24 16:55:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632502560000|2021-09-24 16:56:00|984.9|979.9|985|980|985|980|984.9|979.9|4
1632502570000|2021-09-24 16:56:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632502580000|2021-09-24 16:56:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1632502590000|2021-09-24 16:56:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1632502600000|2021-09-24 16:56:40|985|980|984.9|979.9|985|980|984.9|979.9|4
1632502610000|2021-09-24 16:56:50|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632502620000|2021-09-24 16:57:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632502630000|2021-09-24 16:57:10|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632502640000|2021-09-24 16:57:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632502650000|2021-09-24 16:57:30|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|5
1632502670000|2021-09-24 16:57:50|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632502680000|2021-09-24 16:58:00|984.9|979.9|985|980|985|980|984.9|979.9|10
1632502700000|2021-09-24 16:58:20|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|2
1632502710000|2021-09-24 16:58:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632502740000|2021-09-24 16:59:00|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|7
1632502760000|2021-09-24 16:59:20|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1632502770000|2021-09-24 16:59:30|985.2|980.2|984.9|979.9|985.2|980.2|984.8|979.8|6
1632502780000|2021-09-24 16:59:40|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632502790000|2021-09-24 16:59:50|984.8|979.8|984.7|979.7|984.9|979.9|984.7|979.7|8
1632502800000|2021-09-24 17:00:00|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|3
1632502810000|2021-09-24 17:00:10|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1632502820000|2021-09-24 17:00:20|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1632502830000|2021-09-24 17:00:30|984.2|979.2|983.6|978.6|984.2|979.2|983.6|978.6|4
1632502840000|2021-09-24 17:00:40|983.7|978.7|983.6|978.6|983.7|978.7|983.4|978.4|7
1632502850000|2021-09-24 17:00:50|983.7|978.7|984.1|979.1|984.1|979.1|983.7|978.7|4
1632502860000|2021-09-24 17:01:00|984|979|983.7|978.7|984|979|983.7|978.7|4
1632502870000|2021-09-24 17:01:10|983.6|978.6|983.4|978.4|983.7|978.7|983.4|978.4|6
1632502880000|2021-09-24 17:01:20|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1632502890000|2021-09-24 17:01:30|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1632502900000|2021-09-24 17:01:40|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1632502920000|2021-09-24 17:02:00|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|4
1632502930000|2021-09-24 17:02:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632502940000|2021-09-24 17:02:20|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|5
1632502950000|2021-09-24 17:02:30|983.6|978.6|983.7|978.7|983.7|978.7|983.4|978.4|7
1632502960000|2021-09-24 17:02:40|984.2|979.2|983.8|978.8|984.2|979.2|983.8|978.8|13
1632502970000|2021-09-24 17:02:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632502980000|2021-09-24 17:03:00|983.9|978.9|984.5|979.5|984.7|979.7|983.9|978.9|13
1632502990000|2021-09-24 17:03:10|984.4|979.4|984.5|979.5|984.5|979.5|984.1|979.1|10
1632503000000|2021-09-24 17:03:20|984.6|979.6|985.1|980.1|985.2|980.2|984.6|979.6|6
1632503010000|2021-09-24 17:03:30|985.2|980.2|985.4|980.4|985.5|980.5|985.2|980.2|4
1632503020000|2021-09-24 17:03:40|985.3|980.3|986.2|981.2|986.2|981.2|985.3|980.3|13
1632503030000|2021-09-24 17:03:50|986|981|986.1|981.1|986.1|981.1|985.9|980.9|9
1632503040000|2021-09-24 17:04:00|986.3|981.3|986.1|981.1|986.5|981.5|986.1|981.1|10
1632503050000|2021-09-24 17:04:10|985.9|980.9|985.8|980.8|986.1|981.1|985.7|980.7|11
1632503060000|2021-09-24 17:04:20|985.7|980.7|986.1|981.1|986.2|981.2|985.7|980.7|8
1632503070000|2021-09-24 17:04:30|986.7|981.7|986.6|981.6|986.9|981.9|986.4|981.4|19
1632503080000|2021-09-24 17:04:40|986.5|981.5|986.4|981.4|987|982|986.3|981.3|13
1632503090000|2021-09-24 17:04:50|986.3|981.3|986.3|981.3|986.4|981.4|986.2|981.2|6
1632503100000|2021-09-24 17:05:00|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|5
1632503110000|2021-09-24 17:05:10|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|4
1632503120000|2021-09-24 17:05:20|986.1|981.1|985.8|980.8|986.1|981.1|985.7|980.7|6
1632503130000|2021-09-24 17:05:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632503140000|2021-09-24 17:05:40|986|981|985.9|980.9|986|981|985.9|980.9|2
1632503150000|2021-09-24 17:05:50|986|981|986.1|981.1|986.1|981.1|986|981|2
1632503160000|2021-09-24 17:06:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632503170000|2021-09-24 17:06:10|986.3|981.3|986.3|981.3|986.4|981.4|986.2|981.2|7
1632503180000|2021-09-24 17:06:20|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|5
1632503190000|2021-09-24 17:06:30|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|2
1632503200000|2021-09-24 17:06:40|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632503220000|2021-09-24 17:07:00|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|5
1632503230000|2021-09-24 17:07:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632503260000|2021-09-24 17:07:40|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|8
1632503270000|2021-09-24 17:07:50|986.5|981.5|986.6|981.6|986.6|981.6|986.4|981.4|11
1632503300000|2021-09-24 17:08:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1632503310000|2021-09-24 17:08:30|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632503320000|2021-09-24 17:08:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632503330000|2021-09-24 17:08:50|986.9|981.9|986.5|981.5|986.9|981.9|986.5|981.5|3
1632503350000|2021-09-24 17:09:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632503360000|2021-09-24 17:09:20|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632503370000|2021-09-24 17:09:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632503380000|2021-09-24 17:09:40|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1632503390000|2021-09-24 17:09:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632503400000|2021-09-24 17:10:00|986.7|981.7|987.3|982.3|987.6|982.6|986.7|981.7|9
1632503410000|2021-09-24 17:10:10|987.2|982.2|987|982|987.2|982.2|987|982|7
1632503420000|2021-09-24 17:10:20|987.1|982.1|987|982|987.1|982.1|987|982|4
1632503430000|2021-09-24 17:10:30|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1632503440000|2021-09-24 17:10:40|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1632503460000|2021-09-24 17:11:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632503470000|2021-09-24 17:11:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632503480000|2021-09-24 17:11:20|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632503510000|2021-09-24 17:11:50|986.4|981.4|986.5|981.5|986.6|981.6|986.4|981.4|5
1632503520000|2021-09-24 17:12:00|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|6
1632503530000|2021-09-24 17:12:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|6
1632503540000|2021-09-24 17:12:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632503560000|2021-09-24 17:12:40|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1632503570000|2021-09-24 17:12:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632503580000|2021-09-24 17:13:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632503590000|2021-09-24 17:13:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|6
1632503630000|2021-09-24 17:13:50|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632503640000|2021-09-24 17:14:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632503650000|2021-09-24 17:14:10|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|7
1632503660000|2021-09-24 17:14:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632503670000|2021-09-24 17:14:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1632503680000|2021-09-24 17:14:40|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|6
1632503710000|2021-09-24 17:15:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632503750000|2021-09-24 17:15:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632503760000|2021-09-24 17:16:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632503790000|2021-09-24 17:16:30|986|981|986|981|986|981|986|981|1
1632503800000|2021-09-24 17:16:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632503810000|2021-09-24 17:16:50|986|981|986|981|986|981|985.9|980.9|3
1632503820000|2021-09-24 17:17:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632503830000|2021-09-24 17:17:10|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632503840000|2021-09-24 17:17:20|986|981|985.9|980.9|986|981|985.9|980.9|2
1632503850000|2021-09-24 17:17:30|986|981|985.9|980.9|986|981|985.9|980.9|2
1632503860000|2021-09-24 17:17:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632503880000|2021-09-24 17:18:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632503890000|2021-09-24 17:18:10|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1632503900000|2021-09-24 17:18:20|986|981|986|981|986|981|986|981|1
1632503910000|2021-09-24 17:18:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632503920000|2021-09-24 17:18:40|986.2|981.2|986.2|981.2|986.3|981.3|986.1|981.1|4
1632503930000|2021-09-24 17:18:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632503940000|2021-09-24 17:19:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632503950000|2021-09-24 17:19:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1632503960000|2021-09-24 17:19:20|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|12
1632503970000|2021-09-24 17:19:30|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1632504010000|2021-09-24 17:20:10|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|5
1632504020000|2021-09-24 17:20:20|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|9
1632504030000|2021-09-24 17:20:30|986.3|981.3|986.3|981.3|986.4|981.4|986.2|981.2|15
1632504040000|2021-09-24 17:20:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1632504050000|2021-09-24 17:20:50|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|8
1632504060000|2021-09-24 17:21:00|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|9
1632504070000|2021-09-24 17:21:10|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|9
1632504090000|2021-09-24 17:21:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632504120000|2021-09-24 17:22:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632504130000|2021-09-24 17:22:10|986.5|981.5|986.9|981.9|986.9|981.9|986.5|981.5|5
1632504140000|2021-09-24 17:22:20|987|982|987|982|987.1|982.1|987|982|3
1632504150000|2021-09-24 17:22:30|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1632504160000|2021-09-24 17:22:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632504180000|2021-09-24 17:23:00|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|9
1632504190000|2021-09-24 17:23:10|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1632504200000|2021-09-24 17:23:20|987|982|986.9|981.9|987|982|986.9|981.9|2
1632504210000|2021-09-24 17:23:30|987|982|986.9|981.9|987|982|986.9|981.9|4
1632504230000|2021-09-24 17:23:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632504240000|2021-09-24 17:24:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632504250000|2021-09-24 17:24:10|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1632504260000|2021-09-24 17:24:20|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|4
1632504270000|2021-09-24 17:24:30|986.8|981.8|987.2|982.2|987.2|982.2|986.8|981.8|4
1632504280000|2021-09-24 17:24:40|987.1|982.1|986.9|981.9|987.2|982.2|986.9|981.9|5
1632504300000|2021-09-24 17:25:00|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1632504310000|2021-09-24 17:25:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632504320000|2021-09-24 17:25:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632504330000|2021-09-24 17:25:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|4
1632504340000|2021-09-24 17:25:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632504360000|2021-09-24 17:26:00|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1632504380000|2021-09-24 17:26:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632504390000|2021-09-24 17:26:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|6
1632504400000|2021-09-24 17:26:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632504410000|2021-09-24 17:26:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632504420000|2021-09-24 17:27:00|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|5
1632504430000|2021-09-24 17:27:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|8
1632504440000|2021-09-24 17:27:20|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|11
1632504460000|2021-09-24 17:27:40|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|3
1632504480000|2021-09-24 17:28:00|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1632504500000|2021-09-24 17:28:20|986.5|981.5|986.4|981.4|986.5|981.5|986.3|981.3|6
1632504510000|2021-09-24 17:28:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632504530000|2021-09-24 17:28:50|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632504540000|2021-09-24 17:29:00|986.5|981.5|986.6|981.6|986.8|981.8|986.4|981.4|7
1632504550000|2021-09-24 17:29:10|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|9
1632504560000|2021-09-24 17:29:20|986.6|981.6|986.8|981.8|986.8|981.8|986.6|981.6|3
1632504570000|2021-09-24 17:29:30|986.9|981.9|986.8|981.8|987.1|982.1|986.8|981.8|3
1632504580000|2021-09-24 17:29:40|986.7|981.7|986.9|981.9|986.9|981.9|986.7|981.7|3
1632504590000|2021-09-24 17:29:50|986.8|981.8|986.9|981.9|987|982|986.8|981.8|6
1632504600000|2021-09-24 17:30:00|987|982|987.1|982.1|987.1|982.1|987|982|2
1632504610000|2021-09-24 17:30:10|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|6
1632504620000|2021-09-24 17:30:20|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|4
1632504630000|2021-09-24 17:30:30|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1632504640000|2021-09-24 17:30:40|987.6|982.6|987.8|982.8|987.8|982.8|987.5|982.5|9
1632504650000|2021-09-24 17:30:50|987.9|982.9|988.2|983.2|988.3|983.3|987.9|982.9|7
1632504660000|2021-09-24 17:31:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632504670000|2021-09-24 17:31:10|988.2|983.2|987.7|982.7|988.2|983.2|987.7|982.7|3
1632504680000|2021-09-24 17:31:20|987.8|982.8|988.2|983.2|988.3|983.3|987.8|982.8|10
1632504690000|2021-09-24 17:31:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632504700000|2021-09-24 17:31:40|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632504720000|2021-09-24 17:32:00|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1632504730000|2021-09-24 17:32:10|987.9|982.9|987.3|982.3|987.9|982.9|987.3|982.3|17
1632504740000|2021-09-24 17:32:20|987.4|982.4|987.8|982.8|987.8|982.8|987.3|982.3|4
1632504750000|2021-09-24 17:32:30|987.7|982.7|987.2|982.2|987.7|982.7|987.2|982.2|5
1632504760000|2021-09-24 17:32:40|987.1|982.1|986.7|981.7|987.1|982.1|986.7|981.7|5
1632504770000|2021-09-24 17:32:50|986.6|981.6|986.2|981.2|986.6|981.6|986.2|981.2|5
1632504780000|2021-09-24 17:33:00|986|981|986|981|986|981|985.9|980.9|5
1632504790000|2021-09-24 17:33:10|985.8|980.8|986.1|981.1|986.2|981.2|985.6|980.6|9
1632504800000|2021-09-24 17:33:20|986|981|986|981|986|981|986|981|1
1632504810000|2021-09-24 17:33:30|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|3
1632504830000|2021-09-24 17:33:50|985.4|980.4|985.2|980.2|985.4|980.4|985.2|980.2|3
1632504840000|2021-09-24 17:34:00|985.3|980.3|985.2|980.2|985.6|980.6|985.2|980.2|7
1632504850000|2021-09-24 17:34:10|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|7
1632504860000|2021-09-24 17:34:20|985|980|985|980|985|980|985|980|1
1632504870000|2021-09-24 17:34:30|984.9|979.9|984.9|979.9|985|980|984.5|979.5|12
1632504880000|2021-09-24 17:34:40|984.8|979.8|984.8|979.8|984.9|979.9|984.5|979.5|12
1632504890000|2021-09-24 17:34:50|984.7|979.7|984.4|979.4|984.8|979.8|984.4|979.4|14
1632504900000|2021-09-24 17:35:00|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|3
1632504910000|2021-09-24 17:35:10|984|979|983.9|978.9|984|979|983.9|978.9|2
1632504920000|2021-09-24 17:35:20|983.8|978.8|983.9|978.9|984|979|983.8|978.8|3
1632504930000|2021-09-24 17:35:30|983.8|978.8|983.5|978.5|983.8|978.8|983.5|978.5|4
1632504940000|2021-09-24 17:35:40|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|3
1632504950000|2021-09-24 17:35:50|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|3
1632504960000|2021-09-24 17:36:00|983|978|982.7|977.7|983|978|982.7|977.7|3
1632504970000|2021-09-24 17:36:10|982.6|977.6|982.3|977.3|982.6|977.6|982.3|977.3|5
1632504980000|2021-09-24 17:36:20|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1632505000000|2021-09-24 17:36:40|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632505010000|2021-09-24 17:36:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632505020000|2021-09-24 17:37:00|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|5
1632505030000|2021-09-24 17:37:10|983.2|978.2|983.4|978.4|983.5|978.5|983.2|978.2|3
1632505050000|2021-09-24 17:37:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632505060000|2021-09-24 17:37:40|984.1|979.1|984.4|979.4|984.5|979.5|984.1|979.1|4
1632505070000|2021-09-24 17:37:50|984.5|979.5|984.8|979.8|984.8|979.8|984.5|979.5|5
1632505080000|2021-09-24 17:38:00|985.2|980.2|985.4|980.4|985.4|980.4|985|980|9
1632505090000|2021-09-24 17:38:10|985.5|980.5|986|981|986|981|985.5|980.5|4
1632505100000|2021-09-24 17:38:20|986.1|981.1|986.1|981.1|986.2|981.2|986|981|7
1632505110000|2021-09-24 17:38:30|986.2|981.2|986.5|981.5|986.5|981.5|986.2|981.2|4
1632505120000|2021-09-24 17:38:40|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632505130000|2021-09-24 17:38:50|986.8|981.8|986.7|981.7|986.8|981.8|986.6|981.6|4
1632505140000|2021-09-24 17:39:00|986.8|981.8|987.1|982.1|987.1|982.1|986.8|981.8|3
1632505150000|2021-09-24 17:39:10|987.2|982.2|987.3|982.3|987.4|982.4|987.2|982.2|4
1632505160000|2021-09-24 17:39:20|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632505170000|2021-09-24 17:39:30|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632505180000|2021-09-24 17:39:40|987.6|982.6|987.2|982.2|987.6|982.6|987.2|982.2|3
1632505190000|2021-09-24 17:39:50|987.3|982.3|987.6|982.6|987.6|982.6|987.2|982.2|5
1632505200000|2021-09-24 17:40:00|987.5|982.5|987.1|982.1|987.5|982.5|987|982|6
1632505210000|2021-09-24 17:40:10|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632505220000|2021-09-24 17:40:20|987.5|982.5|987.7|982.7|987.7|982.7|987.5|982.5|3
1632505230000|2021-09-24 17:40:30|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|4
1632505240000|2021-09-24 17:40:40|988.1|983.1|988.2|983.2|988.2|983.2|988|983|6
1632505250000|2021-09-24 17:40:50|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|4
1632505260000|2021-09-24 17:41:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632505280000|2021-09-24 17:41:20|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|3
1632505290000|2021-09-24 17:41:30|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632505300000|2021-09-24 17:41:40|988|983|986.3|981.3|988|983|986.3|981.3|8
1632505310000|2021-09-24 17:41:50|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632505320000|2021-09-24 17:42:00|985.9|980.9|985.5|980.5|985.9|980.9|985.4|980.4|4
1632505330000|2021-09-24 17:42:10|985.6|980.6|986|981|986|981|985.6|980.6|6
1632505340000|2021-09-24 17:42:20|985.9|980.9|984.9|979.9|986|981|984.9|979.9|10
1632505350000|2021-09-24 17:42:30|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632505360000|2021-09-24 17:42:40|985.2|980.2|984.7|979.7|985.2|980.2|984.7|979.7|5
1632505370000|2021-09-24 17:42:50|984.6|979.6|984.3|979.3|984.7|979.7|984.1|979.1|5
1632505380000|2021-09-24 17:43:00|984.2|979.2|983.9|978.9|984.2|979.2|983.9|978.9|3
1632505390000|2021-09-24 17:43:10|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1632505400000|2021-09-24 17:43:20|983.6|978.6|983.3|978.3|983.6|978.6|983.3|978.3|2
1632505410000|2021-09-24 17:43:30|983.2|978.2|983|978|983.2|978.2|982.9|977.9|7
1632505420000|2021-09-24 17:43:40|982.9|977.9|982.5|977.5|982.9|977.9|982.3|977.3|5
1632505430000|2021-09-24 17:43:50|982.6|977.6|982.7|977.7|982.9|977.9|982.6|977.6|5
1632505440000|2021-09-24 17:44:00|982.6|977.6|982.6|977.6|982.7|977.7|982.5|977.5|5
1632505450000|2021-09-24 17:44:10|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|3
1632505460000|2021-09-24 17:44:20|982.8|977.8|982.5|977.5|982.8|977.8|982.5|977.5|3
1632505470000|2021-09-24 17:44:30|982.4|977.4|982.3|977.3|982.5|977.5|982.3|977.3|6
1632505480000|2021-09-24 17:44:40|982.2|977.2|982.3|977.3|982.3|977.3|982.1|977.1|7
1632505490000|2021-09-24 17:44:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632505500000|2021-09-24 17:45:00|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|3
1632505510000|2021-09-24 17:45:10|982.4|977.4|983.4|978.4|983.4|978.4|982.4|977.4|3
1632505540000|2021-09-24 17:45:40|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|3
1632505550000|2021-09-24 17:45:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632505570000|2021-09-24 17:46:10|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1632505610000|2021-09-24 17:46:50|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632505640000|2021-09-24 17:47:20|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1632505660000|2021-09-24 17:47:40|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632505690000|2021-09-24 17:48:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632505710000|2021-09-24 17:48:30|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1632505740000|2021-09-24 17:49:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632505750000|2021-09-24 17:49:10|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|5
1632505770000|2021-09-24 17:49:30|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632505790000|2021-09-24 17:49:50|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632505800000|2021-09-24 17:50:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632505810000|2021-09-24 17:50:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632505840000|2021-09-24 17:50:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632505850000|2021-09-24 17:50:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|14
1632505860000|2021-09-24 17:51:00|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|3
1632505870000|2021-09-24 17:51:10|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|7
1632505880000|2021-09-24 17:51:20|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632505900000|2021-09-24 17:51:40|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|4
1632505910000|2021-09-24 17:51:50|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632505920000|2021-09-24 17:52:00|983|978|983|978|983|978|983|978|1
1632505960000|2021-09-24 17:52:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632505980000|2021-09-24 17:53:00|983|978|982.9|977.9|983|978|982.9|977.9|2
1632505990000|2021-09-24 17:53:10|983.2|978.2|983.3|978.3|983.5|978.5|983.2|978.2|4
1632506000000|2021-09-24 17:53:20|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632506020000|2021-09-24 17:53:40|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1632506030000|2021-09-24 17:53:50|983.4|978.4|983.3|978.3|983.4|978.4|983.2|978.2|4
1632506040000|2021-09-24 17:54:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632506100000|2021-09-24 17:55:00|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1632506110000|2021-09-24 17:55:10|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632506130000|2021-09-24 17:55:30|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|8
1632506160000|2021-09-24 17:56:00|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1632506170000|2021-09-24 17:56:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632506200000|2021-09-24 17:56:40|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|5
1632506220000|2021-09-24 17:57:00|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|3
1632506250000|2021-09-24 17:57:30|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632506270000|2021-09-24 17:57:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632506280000|2021-09-24 17:58:00|983.3|978.3|983.5|978.5|983.5|978.5|983.3|978.3|3
1632506290000|2021-09-24 17:58:10|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|2
1632506300000|2021-09-24 17:58:20|983.3|978.3|983.2|978.2|983.4|978.4|983.2|978.2|3
1632506310000|2021-09-24 17:58:30|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632506320000|2021-09-24 17:58:40|983|978|983|978|983|978|983|978|1
1632506330000|2021-09-24 17:58:50|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632506340000|2021-09-24 17:59:00|983|978|983|978|983|978|983|978|1
1632506350000|2021-09-24 17:59:10|983.1|978.1|982.9|977.9|983.1|978.1|982.9|977.9|4
1632506360000|2021-09-24 17:59:20|983|978|983.1|978.1|983.1|978.1|983|978|2
1632506370000|2021-09-24 17:59:30|983|978|983|978|983|978|982.9|977.9|3
1632506380000|2021-09-24 17:59:40|982.9|977.9|982.8|977.8|983|978|982.8|977.8|3
1632506400000|2021-09-24 18:00:00|982.9|977.9|983.1|978.1|983.2|978.2|982.8|977.8|7
1632506410000|2021-09-24 18:00:10|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632506420000|2021-09-24 18:00:20|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632506440000|2021-09-24 18:00:40|983|978|982.9|977.9|983|978|982.9|977.9|2
1632506450000|2021-09-24 18:00:50|983|978|983|978|983.1|978.1|983|978|3
1632506460000|2021-09-24 18:01:00|983.1|978.1|983.1|978.1|983.1|978.1|983|978|5
1632506470000|2021-09-24 18:01:10|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|4
1632506480000|2021-09-24 18:01:20|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|7
1632506500000|2021-09-24 18:01:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632506510000|2021-09-24 18:01:50|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1632506520000|2021-09-24 18:02:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632506530000|2021-09-24 18:02:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632506540000|2021-09-24 18:02:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632506550000|2021-09-24 18:02:30|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|5
1632506560000|2021-09-24 18:02:40|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1632506570000|2021-09-24 18:02:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632506580000|2021-09-24 18:03:00|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1632506590000|2021-09-24 18:03:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632506610000|2021-09-24 18:03:30|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632506650000|2021-09-24 18:04:10|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|3
1632506660000|2021-09-24 18:04:20|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1632506670000|2021-09-24 18:04:30|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1632506680000|2021-09-24 18:04:40|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|10
1632506690000|2021-09-24 18:04:50|983|978|983.1|978.1|983.1|978.1|983|978|2
1632506700000|2021-09-24 18:05:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632506710000|2021-09-24 18:05:10|983|978|983|978|983|978|983|978|1
1632506720000|2021-09-24 18:05:20|983.1|978.1|983|978|983.1|978.1|983|978|2
1632506730000|2021-09-24 18:05:30|983.1|978.1|982.9|977.9|983.1|978.1|982.9|977.9|9
1632506750000|2021-09-24 18:05:50|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632506760000|2021-09-24 18:06:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|10
1632506770000|2021-09-24 18:06:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|6
1632506790000|2021-09-24 18:06:30|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1632506820000|2021-09-24 18:07:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|7
1632506830000|2021-09-24 18:07:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632506870000|2021-09-24 18:07:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632506880000|2021-09-24 18:08:00|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632506890000|2021-09-24 18:08:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632506900000|2021-09-24 18:08:20|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1632506910000|2021-09-24 18:08:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632506920000|2021-09-24 18:08:40|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1632506930000|2021-09-24 18:08:50|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|3
1632506950000|2021-09-24 18:09:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632506960000|2021-09-24 18:09:20|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|3
1632506990000|2021-09-24 18:09:50|982.4|977.4|982.3|977.3|982.5|977.5|982.3|977.3|6
1632507000000|2021-09-24 18:10:00|982.4|977.4|982.5|977.5|982.6|977.6|982.4|977.4|20
1632507010000|2021-09-24 18:10:10|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|12
1632507030000|2021-09-24 18:10:30|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1632507050000|2021-09-24 18:10:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632507070000|2021-09-24 18:11:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632507090000|2021-09-24 18:11:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632507100000|2021-09-24 18:11:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632507120000|2021-09-24 18:12:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1632507130000|2021-09-24 18:12:10|982.4|977.4|982.3|977.3|982.5|977.5|982.3|977.3|3
1632507140000|2021-09-24 18:12:20|982.1|977.1|982.4|977.4|982.5|977.5|982.1|977.1|7
1632507150000|2021-09-24 18:12:30|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632507160000|2021-09-24 18:12:40|982.5|977.5|982.8|977.8|982.8|977.8|982.5|977.5|3
1632507170000|2021-09-24 18:12:50|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632507180000|2021-09-24 18:13:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632507190000|2021-09-24 18:13:10|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|16
1632507250000|2021-09-24 18:14:10|983|978|983.1|978.1|983.1|978.1|983|978|2
1632507270000|2021-09-24 18:14:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632507280000|2021-09-24 18:14:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632507300000|2021-09-24 18:15:00|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1632507310000|2021-09-24 18:15:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1632507320000|2021-09-24 18:15:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|8
1632507330000|2021-09-24 18:15:30|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|3
1632507340000|2021-09-24 18:15:40|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1632507350000|2021-09-24 18:15:50|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1632507360000|2021-09-24 18:16:00|982.8|977.8|982.7|977.7|982.8|977.8|982.6|977.6|4
1632507400000|2021-09-24 18:16:40|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|8
1632507410000|2021-09-24 18:16:50|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1632507420000|2021-09-24 18:17:00|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1632507440000|2021-09-24 18:17:20|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1632507460000|2021-09-24 18:17:40|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|6
1632507470000|2021-09-24 18:17:50|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|9
1632507480000|2021-09-24 18:18:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1632507490000|2021-09-24 18:18:10|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|7
1632507500000|2021-09-24 18:18:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632507510000|2021-09-24 18:18:30|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632507520000|2021-09-24 18:18:40|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632507560000|2021-09-24 18:19:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632507580000|2021-09-24 18:19:40|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1632507590000|2021-09-24 18:19:50|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|10
1632507600000|2021-09-24 18:20:00|982.5|977.5|982.6|977.6|982.7|977.7|982.5|977.5|6
1632507610000|2021-09-24 18:20:10|982.7|977.7|982.6|977.6|982.7|977.7|982.5|977.5|10
1632507620000|2021-09-24 18:20:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632507650000|2021-09-24 18:20:50|982.7|977.7|982.7|977.7|982.8|977.8|982.6|977.6|9
1632507670000|2021-09-24 18:21:10|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1632507680000|2021-09-24 18:21:20|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632507700000|2021-09-24 18:21:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1632507710000|2021-09-24 18:21:50|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1632507720000|2021-09-24 18:22:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632507740000|2021-09-24 18:22:20|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1632507750000|2021-09-24 18:22:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632507760000|2021-09-24 18:22:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632507780000|2021-09-24 18:23:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632507790000|2021-09-24 18:23:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632507800000|2021-09-24 18:23:20|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1632507820000|2021-09-24 18:23:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632507830000|2021-09-24 18:23:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632507840000|2021-09-24 18:24:00|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1632507860000|2021-09-24 18:24:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1632507870000|2021-09-24 18:24:30|982.7|977.7|982.8|977.8|982.8|977.8|982.6|977.6|4
1632507890000|2021-09-24 18:24:50|983|978|982.9|977.9|983|978|982.9|977.9|2
1632507900000|2021-09-24 18:25:00|983|978|983|978|983|978|983|978|1
1632507940000|2021-09-24 18:25:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632507950000|2021-09-24 18:25:50|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1632507980000|2021-09-24 18:26:20|983.4|978.4|983.2|978.2|983.6|978.6|983.2|978.2|3
1632508010000|2021-09-24 18:26:50|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|7
1632508020000|2021-09-24 18:27:00|983.2|978.2|983.1|978.1|983.3|978.3|983.1|978.1|4
1632508030000|2021-09-24 18:27:10|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|6
1632508040000|2021-09-24 18:27:20|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|4
1632508060000|2021-09-24 18:27:40|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|9
1632508080000|2021-09-24 18:28:00|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|10
1632508090000|2021-09-24 18:28:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632508140000|2021-09-24 18:29:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632508150000|2021-09-24 18:29:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632508160000|2021-09-24 18:29:20|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|4
1632508180000|2021-09-24 18:29:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632508200000|2021-09-24 18:30:00|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1632508210000|2021-09-24 18:30:10|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|4
1632508220000|2021-09-24 18:30:20|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1632508230000|2021-09-24 18:30:30|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632508260000|2021-09-24 18:31:00|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632508300000|2021-09-24 18:31:40|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|4
1632508310000|2021-09-24 18:31:50|983.2|978.2|983.1|978.1|983.3|978.3|983.1|978.1|11
1632508330000|2021-09-24 18:32:10|982.9|977.9|983.1|978.1|983.1|978.1|982.9|977.9|3
1632508340000|2021-09-24 18:32:20|983|978|983|978|983|978|983|978|1
1632508350000|2021-09-24 18:32:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632508370000|2021-09-24 18:32:50|983|978|983|978|983|978|983|978|1
1632508380000|2021-09-24 18:33:00|983.1|978.1|982.5|977.5|983.1|978.1|982.5|977.5|7
1632508390000|2021-09-24 18:33:10|982.6|977.6|983.1|978.1|983.1|978.1|982.6|977.6|10
1632508400000|2021-09-24 18:33:20|983|978|983.1|978.1|983.1|978.1|983|978|4
1632508420000|2021-09-24 18:33:40|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|7
1632508430000|2021-09-24 18:33:50|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|17
1632508440000|2021-09-24 18:34:00|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|13
1632508470000|2021-09-24 18:34:30|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632508480000|2021-09-24 18:34:40|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|11
1632508490000|2021-09-24 18:34:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|6
1632508500000|2021-09-24 18:35:00|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632508510000|2021-09-24 18:35:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632508520000|2021-09-24 18:35:20|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|4
1632508530000|2021-09-24 18:35:30|983|978|983|978|983.1|978.1|983|978|7
1632508540000|2021-09-24 18:35:40|983.1|978.1|983.1|978.1|983.1|978.1|983|978|11
1632508550000|2021-09-24 18:35:50|983|978|983|978|983.1|978.1|983|978|5
1632508560000|2021-09-24 18:36:00|983.1|978.1|983.2|978.2|983.2|978.2|983|978|10
1632508570000|2021-09-24 18:36:10|983.1|978.1|982.9|977.9|983.2|978.2|982.9|977.9|17
1632508580000|2021-09-24 18:36:20|983|978|982.9|977.9|983.1|978.1|982.9|977.9|8
1632508590000|2021-09-24 18:36:30|983|978|982.9|977.9|983|978|982.9|977.9|4
1632508600000|2021-09-24 18:36:40|983|978|982.9|977.9|983|978|982.9|977.9|2
1632508620000|2021-09-24 18:37:00|983|978|982.8|977.8|983|978|982.8|977.8|3
1632508640000|2021-09-24 18:37:20|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632508650000|2021-09-24 18:37:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632508660000|2021-09-24 18:37:40|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|4
1632508680000|2021-09-24 18:38:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|10
1632508690000|2021-09-24 18:38:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|4
1632508720000|2021-09-24 18:38:40|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632508730000|2021-09-24 18:38:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632508740000|2021-09-24 18:39:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|7
1632508750000|2021-09-24 18:39:10|982.9|977.9|983|978|983|978|982.8|977.8|6
1632508760000|2021-09-24 18:39:20|982.9|977.9|982.8|977.8|983|978|982.8|977.8|4
1632508770000|2021-09-24 18:39:30|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|3
1632508790000|2021-09-24 18:39:50|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|7
1632508800000|2021-09-24 18:40:00|982.2|977.2|982.3|977.3|982.5|977.5|982.2|977.2|12
1632508810000|2021-09-24 18:40:10|982.5|977.5|982.6|977.6|982.6|977.6|982.4|977.4|3
1632508820000|2021-09-24 18:40:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1632508830000|2021-09-24 18:40:30|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|12
1632508840000|2021-09-24 18:40:40|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|13
1632508850000|2021-09-24 18:40:50|982.6|977.6|982.7|977.7|982.8|977.8|982.6|977.6|12
1632508860000|2021-09-24 18:41:00|982.8|977.8|982.6|977.6|982.8|977.8|982.6|977.6|3
1632508880000|2021-09-24 18:41:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|14
1632508900000|2021-09-24 18:41:40|982.8|977.8|982.8|977.8|983|978|982.8|977.8|4
1632508910000|2021-09-24 18:41:50|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|4
1632508920000|2021-09-24 18:42:00|982.6|977.6|982.5|977.5|982.7|977.7|982.5|977.5|6
1632508930000|2021-09-24 18:42:10|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1632508940000|2021-09-24 18:42:20|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|6
1632508950000|2021-09-24 18:42:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632508960000|2021-09-24 18:42:40|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|6
1632508980000|2021-09-24 18:43:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632509010000|2021-09-24 18:43:30|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1632509020000|2021-09-24 18:43:40|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|7
1632509040000|2021-09-24 18:44:00|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1632509050000|2021-09-24 18:44:10|983|978|983|978|983|978|983|978|1
1632509060000|2021-09-24 18:44:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632509080000|2021-09-24 18:44:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632509090000|2021-09-24 18:44:50|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|5
1632509100000|2021-09-24 18:45:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632509140000|2021-09-24 18:45:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1632509310000|2021-09-24 18:48:30|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1632509320000|2021-09-24 18:48:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632509350000|2021-09-24 18:49:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632509360000|2021-09-24 18:49:20|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|4
1632509370000|2021-09-24 18:49:30|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632509460000|2021-09-24 18:51:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632509490000|2021-09-24 18:51:30|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1632509510000|2021-09-24 18:51:50|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1632509520000|2021-09-24 18:52:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632509550000|2021-09-24 18:52:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632509580000|2021-09-24 18:53:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632509640000|2021-09-24 18:54:00|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|3
1632509650000|2021-09-24 18:54:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632509660000|2021-09-24 18:54:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632509680000|2021-09-24 18:54:40|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|9
1632509690000|2021-09-24 18:54:50|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|5
1632509700000|2021-09-24 18:55:00|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|5
1632509710000|2021-09-24 18:55:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632509740000|2021-09-24 18:55:40|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|3
1632509750000|2021-09-24 18:55:50|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1632509760000|2021-09-24 18:56:00|982|977|982|977|982|977|982|977|1
1632509770000|2021-09-24 18:56:10|982.1|977.1|982|977|982.1|977.1|982|977|2
1632509780000|2021-09-24 18:56:20|982.1|977.1|982|977|982.1|977.1|982|977|2
1632509790000|2021-09-24 18:56:30|982.3|977.3|982.6|977.6|982.7|977.7|982.3|977.3|5
1632509800000|2021-09-24 18:56:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1632509810000|2021-09-24 18:56:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632509840000|2021-09-24 18:57:20|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1632509860000|2021-09-24 18:57:40|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|4
1632509880000|2021-09-24 18:58:00|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1632509900000|2021-09-24 18:58:20|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632509940000|2021-09-24 18:59:00|983|978|983|978|983|978|983|978|1
1632509970000|2021-09-24 18:59:30|982.9|977.9|982.9|977.9|983|978|982.9|977.9|19
1632509990000|2021-09-24 18:59:50|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632510000000|2021-09-24 19:00:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632510020000|2021-09-24 19:00:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632510040000|2021-09-24 19:00:40|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|7
1632510050000|2021-09-24 19:00:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632510060000|2021-09-24 19:01:00|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|13
1632510070000|2021-09-24 19:01:10|982.2|977.2|982.4|977.4|982.5|977.5|982.2|977.2|13
1632510080000|2021-09-24 19:01:20|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|17
1632510120000|2021-09-24 19:02:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|8
1632510130000|2021-09-24 19:02:10|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632510140000|2021-09-24 19:02:20|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1632510160000|2021-09-24 19:02:40|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|10
1632510170000|2021-09-24 19:02:50|982.3|977.3|982.4|977.4|982.4|977.4|982.2|977.2|12
1632510190000|2021-09-24 19:03:10|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|5
1632510200000|2021-09-24 19:03:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632510210000|2021-09-24 19:03:30|982.3|977.3|982.2|977.2|982.4|977.4|982.2|977.2|6
1632510230000|2021-09-24 19:03:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632510240000|2021-09-24 19:04:00|982.2|977.2|982.5|977.5|982.5|977.5|982.2|977.2|7
1632510260000|2021-09-24 19:04:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632510270000|2021-09-24 19:04:30|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|5
1632510280000|2021-09-24 19:04:40|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|5
1632510290000|2021-09-24 19:04:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632510300000|2021-09-24 19:05:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632510310000|2021-09-24 19:05:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632510330000|2021-09-24 19:05:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632510340000|2021-09-24 19:05:40|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1632510350000|2021-09-24 19:05:50|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1632510380000|2021-09-24 19:06:20|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|6
1632510390000|2021-09-24 19:06:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632510400000|2021-09-24 19:06:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632510410000|2021-09-24 19:06:50|982.1|977.1|982|977|982.1|977.1|982|977|2
1632510540000|2021-09-24 19:09:00|982.2|977.2|982.4|977.4|982.4|977.4|982.1|977.1|5
1632510550000|2021-09-24 19:09:10|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632510590000|2021-09-24 19:09:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632510600000|2021-09-24 19:10:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632510610000|2021-09-24 19:10:10|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1632510620000|2021-09-24 19:10:20|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|8
1632510670000|2021-09-24 19:11:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632510690000|2021-09-24 19:11:30|982.1|977.1|982|977|982.1|977.1|982|977|2
1632510700000|2021-09-24 19:11:40|982.1|977.1|982|977|982.1|977.1|982|977|6
1632510710000|2021-09-24 19:11:50|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1632510720000|2021-09-24 19:12:00|982|977|982.1|977.1|982.1|977.1|982|977|4
1632510730000|2021-09-24 19:12:10|982|977|982|977|982.1|977.1|982|977|7
1632510740000|2021-09-24 19:12:20|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632510750000|2021-09-24 19:12:30|982|977|982.1|977.1|982.1|977.1|982|977|2
1632510780000|2021-09-24 19:13:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1632510790000|2021-09-24 19:13:10|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|11
1632510800000|2021-09-24 19:13:20|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632510810000|2021-09-24 19:13:30|982|977|982.1|977.1|982.1|977.1|982|977|2
1632510840000|2021-09-24 19:14:00|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1632510870000|2021-09-24 19:14:30|982.3|977.3|982.4|977.4|982.4|977.4|982.2|977.2|12
1632510880000|2021-09-24 19:14:40|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632510890000|2021-09-24 19:14:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632510930000|2021-09-24 19:15:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632510970000|2021-09-24 19:16:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632511000000|2021-09-24 19:16:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632511020000|2021-09-24 19:17:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|4
1632511030000|2021-09-24 19:17:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|10
1632511080000|2021-09-24 19:18:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632511090000|2021-09-24 19:18:10|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1632511100000|2021-09-24 19:18:20|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1632511130000|2021-09-24 19:18:50|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1632511140000|2021-09-24 19:19:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632511160000|2021-09-24 19:19:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632511190000|2021-09-24 19:19:50|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632511200000|2021-09-24 19:20:00|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|10
1632511210000|2021-09-24 19:20:10|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|5
1632511240000|2021-09-24 19:20:40|983.1|978.1|983|978|983.1|978.1|983|978|4
1632511250000|2021-09-24 19:20:50|983.1|978.1|983|978|983.1|978.1|983|978|2
1632511270000|2021-09-24 19:21:10|983.1|978.1|983.2|978.2|983.3|978.3|983|978|17
1632511280000|2021-09-24 19:21:20|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|12
1632511290000|2021-09-24 19:21:30|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1632511300000|2021-09-24 19:21:40|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|10
1632511310000|2021-09-24 19:21:50|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|20
1632511320000|2021-09-24 19:22:00|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|7
1632511330000|2021-09-24 19:22:10|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1632511340000|2021-09-24 19:22:20|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|15
1632511360000|2021-09-24 19:22:40|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|4
1632511380000|2021-09-24 19:23:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632511400000|2021-09-24 19:23:20|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632511420000|2021-09-24 19:23:40|983.4|978.4|983.5|978.5|983.6|978.6|983.4|978.4|3
1632511440000|2021-09-24 19:24:00|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|3
1632511460000|2021-09-24 19:24:20|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|4
1632511470000|2021-09-24 19:24:30|983.5|978.5|983.3|978.3|983.5|978.5|983.3|978.3|14
1632511480000|2021-09-24 19:24:40|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|3
1632511490000|2021-09-24 19:24:50|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1632511540000|2021-09-24 19:25:40|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632511550000|2021-09-24 19:25:50|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1632511560000|2021-09-24 19:26:00|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|5
1632511570000|2021-09-24 19:26:10|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1632511580000|2021-09-24 19:26:20|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632511590000|2021-09-24 19:26:30|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|6
1632511620000|2021-09-24 19:27:00|983.4|978.4|983|978|983.5|978.5|983|978|5
1632511640000|2021-09-24 19:27:20|983.1|978.1|983.8|978.8|983.8|978.8|982.9|977.9|6
1632511660000|2021-09-24 19:27:40|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1632511670000|2021-09-24 19:27:50|984|979|984|979|984|979|983.9|978.9|5
1632511740000|2021-09-24 19:29:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|12
1632511770000|2021-09-24 19:29:30|984|979|984.1|979.1|984.1|979.1|984|979|6
1632511780000|2021-09-24 19:29:40|984|979|984.1|979.1|984.1|979.1|984|979|2
1632511800000|2021-09-24 19:30:00|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632511820000|2021-09-24 19:30:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632511840000|2021-09-24 19:30:40|984.4|979.4|984.5|979.5|984.6|979.6|984.4|979.4|5
1632511890000|2021-09-24 19:31:30|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632511900000|2021-09-24 19:31:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632511920000|2021-09-24 19:32:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632512160000|2021-09-24 19:36:00|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1632512170000|2021-09-24 19:36:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1632512180000|2021-09-24 19:36:20|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632512210000|2021-09-24 19:36:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632512250000|2021-09-24 19:37:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632512310000|2021-09-24 19:38:30|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632512340000|2021-09-24 19:39:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632512410000|2021-09-24 19:40:10|984.8|979.8|984.9|979.9|984.9|979.9|984.7|979.7|8
1632512430000|2021-09-24 19:40:30|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|6
1632512440000|2021-09-24 19:40:40|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|11
1632512450000|2021-09-24 19:40:50|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|11
1632512460000|2021-09-24 19:41:00|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|6
1632512470000|2021-09-24 19:41:10|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|5
1632512480000|2021-09-24 19:41:20|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1632512490000|2021-09-24 19:41:30|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|8
1632512500000|2021-09-24 19:41:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632512510000|2021-09-24 19:41:50|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|5
1632512520000|2021-09-24 19:42:00|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|5
1632512540000|2021-09-24 19:42:20|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632512550000|2021-09-24 19:42:30|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1632512580000|2021-09-24 19:43:00|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|10
1632512670000|2021-09-24 19:44:30|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|3
1632512690000|2021-09-24 19:44:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632512790000|2021-09-24 19:46:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632512800000|2021-09-24 19:46:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632512810000|2021-09-24 19:46:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632512830000|2021-09-24 19:47:10|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1632512890000|2021-09-24 19:48:10|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|10
1632512900000|2021-09-24 19:48:20|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|11
1632512910000|2021-09-24 19:48:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632512920000|2021-09-24 19:48:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632512930000|2021-09-24 19:48:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632512940000|2021-09-24 19:49:00|984.8|979.8|984.9|979.9|985|980|984.8|979.8|8
1632512950000|2021-09-24 19:49:10|985.1|980.1|985|980|985.1|980.1|985|980|2
1632512980000|2021-09-24 19:49:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1632513000000|2021-09-24 19:50:00|984.9|979.9|985|980|985|980|984.9|979.9|4
1632513010000|2021-09-24 19:50:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632513020000|2021-09-24 19:50:20|985|980|985|980|985|980|985|980|1
1632513030000|2021-09-24 19:50:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632513050000|2021-09-24 19:50:50|985|980|985|980|985.1|980.1|985|980|3
1632513060000|2021-09-24 19:51:00|985.1|980.1|985|980|985.1|980.1|985|980|6
1632513070000|2021-09-24 19:51:10|985.1|980.1|984.9|979.9|985.1|980.1|984.8|979.8|6
1632513080000|2021-09-24 19:51:20|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|19
1632513090000|2021-09-24 19:51:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632513100000|2021-09-24 19:51:40|984.9|979.9|984.9|979.9|985|980|984.9|979.9|3
1632513110000|2021-09-24 19:51:50|985|980|984.9|979.9|985|980|984.9|979.9|2
1632513120000|2021-09-24 19:52:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632513140000|2021-09-24 19:52:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632513150000|2021-09-24 19:52:30|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632513180000|2021-09-24 19:53:00|984.8|979.8|984.9|979.9|985|980|984.8|979.8|6
1632513240000|2021-09-24 19:54:00|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|7
1632513260000|2021-09-24 19:54:20|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1632513280000|2021-09-24 19:54:40|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|5
1632513290000|2021-09-24 19:54:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632513300000|2021-09-24 19:55:00|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|11
1632513310000|2021-09-24 19:55:10|984.7|979.7|984.5|979.5|984.7|979.7|984.5|979.5|11
1632513320000|2021-09-24 19:55:20|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|35
1632513330000|2021-09-24 19:55:30|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|12
1632513360000|2021-09-24 19:56:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632513370000|2021-09-24 19:56:10|984.7|979.7|984.7|979.7|984.8|979.8|984.6|979.6|9
1632513380000|2021-09-24 19:56:20|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|10
1632513390000|2021-09-24 19:56:30|984.8|979.8|984.7|979.7|984.8|979.8|984.5|979.5|12
1632513400000|2021-09-24 19:56:40|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1632513410000|2021-09-24 19:56:50|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1632513460000|2021-09-24 19:57:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|6
1632513470000|2021-09-24 19:57:50|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|15
1632513480000|2021-09-24 19:58:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632513500000|2021-09-24 19:58:20|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632513520000|2021-09-24 19:58:40|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|8
1632513550000|2021-09-24 19:59:10|984.5|979.5|984.6|979.6|984.7|979.7|984.5|979.5|4
1632513580000|2021-09-24 19:59:40|984.7|979.7|984.8|979.8|984.8|979.8|984.6|979.6|14
1632513590000|2021-09-24 19:59:50|984.7|979.7|984.5|979.5|984.7|979.7|984.5|979.5|12
1632513600000|2021-09-24 20:00:00|984.4|979.4|984.7|979.7|984.8|979.8|984.4|979.4|8
1632513610000|2021-09-24 20:00:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632513630000|2021-09-24 20:00:30|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632513660000|2021-09-24 20:01:00|984.8|979.8|984.7|979.7|984.9|979.9|984.7|979.7|4
1632513690000|2021-09-24 20:01:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632513720000|2021-09-24 20:02:00|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|3
1632513730000|2021-09-24 20:02:10|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632513780000|2021-09-24 20:03:00|984.6|979.6|984.8|979.8|984.9|979.9|984.6|979.6|3
1632513820000|2021-09-24 20:03:40|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|2
1632513830000|2021-09-24 20:03:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632513960000|2021-09-24 20:06:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632513990000|2021-09-24 20:06:30|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632514270000|2021-09-24 20:11:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632514480000|2021-09-24 20:14:40|985|980|985|980|985|980|985|980|1
1632514490000|2021-09-24 20:14:50|985.1|980.1|985|980|985.1|980.1|985|980|2
1632514500000|2021-09-24 20:15:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632514510000|2021-09-24 20:15:10|985|980|985|980|985|980|985|980|1
1632514540000|2021-09-24 20:15:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632514560000|2021-09-24 20:16:00|985|980|985|980|985|980|985|980|1
1632514750000|2021-09-24 20:19:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632515170000|2021-09-24 20:26:10|984.9|979.9|984.8|979.8|985.1|980.1|984.8|979.8|4
1632515570000|2021-09-24 20:32:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632515580000|2021-09-24 20:33:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632515590000|2021-09-24 20:33:10|984.9|979.9|984.6|979.6|984.9|979.9|984.5|979.5|4
1632515600000|2021-09-24 20:33:20|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|2
1632515640000|2021-09-24 20:34:00|985|980|985|980|985|980|985|980|1
1632515760000|2021-09-24 20:36:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632515850000|2021-09-24 20:37:30|985|980|985|980|985|980|985|980|1
1632515860000|2021-09-24 20:37:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632515880000|2021-09-24 20:38:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632515910000|2021-09-24 20:38:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632515960000|2021-09-24 20:39:20|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1632516010000|2021-09-24 20:40:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632516200000|2021-09-24 20:43:20|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1632516290000|2021-09-24 20:44:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632516360000|2021-09-24 20:46:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632516410000|2021-09-24 20:46:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632516440000|2021-09-24 20:47:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632516450000|2021-09-24 20:47:30|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1632516460000|2021-09-24 20:47:40|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632516470000|2021-09-24 20:47:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632516480000|2021-09-24 20:48:00|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1632516520000|2021-09-24 20:48:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1632516540000|2021-09-24 20:49:00|985.2|980.2|985.2|980.2|985.2|980.2|985|980|5
1632516550000|2021-09-24 20:49:10|985.1|980.1|985.2|980.2|985.3|980.3|985.1|980.1|4
1632516560000|2021-09-24 20:49:20|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632516580000|2021-09-24 20:49:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632516660000|2021-09-24 20:51:00|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1632516670000|2021-09-24 20:51:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632516680000|2021-09-24 20:51:20|985.5|980.5|985.8|980.8|985.8|980.8|985.5|980.5|2
1632516700000|2021-09-24 20:51:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632516740000|2021-09-24 20:52:20|986|981|986|981|986|981|986|981|1
1632516750000|2021-09-24 20:52:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632516900000|2021-09-24 20:55:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632516980000|2021-09-24 20:56:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632517000000|2021-09-24 20:56:40|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632517010000|2021-09-24 20:56:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632517020000|2021-09-24 20:57:00|986.6|981.6|986.8|981.8|986.8|981.8|986.6|981.6|2
1632517040000|2021-09-24 20:57:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632517080000|2021-09-24 20:58:00|987.6|982.6|986.9|981.9|987.8|982.8|986.9|981.9|6
1632517120000|2021-09-24 20:58:40|987|982|987|982|987|982|987|982|1
1632517130000|2021-09-24 20:58:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1632693660000|2021-09-26 22:01:00|986.2|980.9|986|980.7|986.5|981.2|986|980.7|9
1632693670000|2021-09-26 22:01:10|986.1|980.8|988.2|978.7|988.2|980.8|986.1|978.7|2
1632693680000|2021-09-26 22:01:20|988.1|978.8|988.1|978.8|988.1|978.8|988.1|978.8|2
1632693700000|2021-09-26 22:01:40|988.2|979|988.2|979|988.2|979|988.2|979|1
1632693710000|2021-09-26 22:01:50||979.1||979.1||979.1||979.1|1
1632693720000|2021-09-26 22:02:00||979.2||979.2||979.2||979.2|1
1632693730000|2021-09-26 22:02:10|988.1|979.4|988|979.4|988.1|979.4|987.9|979.4|4
1632693740000|2021-09-26 22:02:20|987.9|979.5|988|979.5|988|979.5|987.9|979.5|2
1632693750000|2021-09-26 22:02:30|987.7|979.3|987.7|979.3|987.7|979.3|987.7|979.3|1
1632693760000|2021-09-26 22:02:40|987.5|979.1|987.6|979.3|987.6|979.3|987.5|979.1|3
1632693770000|2021-09-26 22:02:50|987.5|979.2|987.5|979.2|987.5|979.2|987.5|979.2|1
1632693780000|2021-09-26 22:03:00|987.7|979.4|987.8|979.4|987.8|979.4|987.5|979.3|5
1632693790000|2021-09-26 22:03:10|987.7|979.3|988|979.6|988|979.6|987.7|979.3|2
1632693800000|2021-09-26 22:03:20|987.7|979.4|988|979.7|988|979.7|987.7|979.4|5
1632693820000|2021-09-26 22:03:40|987.7|979.5|987.7|979.5|987.7|979.5|987.7|979.5|1
1632693830000|2021-09-26 22:03:50|987.8|979.4|988.1|980|988.1|980|987.6|979.4|5
1632693840000|2021-09-26 22:04:00|987.8|979.8|986.6|981.6|988.1|981.7|986.3|979.7|6
1632693870000|2021-09-26 22:04:30|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632693880000|2021-09-26 22:04:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632693890000|2021-09-26 22:04:50|987.7|982.7|987.5|982.5|987.7|982.7|987.5|982.5|6
1632693900000|2021-09-26 22:05:00|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632693980000|2021-09-26 22:06:20|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632693990000|2021-09-26 22:06:30|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632694000000|2021-09-26 22:06:40|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|2
1632694020000|2021-09-26 22:07:00|987|982|987.1|982.1|987.1|982.1|987|982|4
1632694030000|2021-09-26 22:07:10|987|982|987.1|982.1|987.1|982.1|987|982|2
1632694040000|2021-09-26 22:07:20|987|982|987.2|982.2|987.2|982.2|987|982|3
1632694050000|2021-09-26 22:07:30|987.7|982.7|987.3|982.3|987.7|982.7|987.2|982.2|9
1632694060000|2021-09-26 22:07:40|987.4|982.4|987.6|982.6|987.6|982.6|987.1|982.1|7
1632694090000|2021-09-26 22:08:10|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|3
1632694120000|2021-09-26 22:08:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632694130000|2021-09-26 22:08:50|987.5|982.5|987.4|982.4|987.7|982.7|987.4|982.4|4
1632694140000|2021-09-26 22:09:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632694150000|2021-09-26 22:09:10|987.5|982.5|987.7|982.7|987.7|982.7|987.4|982.4|5
1632694270000|2021-09-26 22:11:10|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632694300000|2021-09-26 22:11:40|988|983|988|983|988|983|988|983|1
1632694310000|2021-09-26 22:11:50|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|2
1632694380000|2021-09-26 22:13:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632694390000|2021-09-26 22:13:10|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|4
1632694420000|2021-09-26 22:13:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632694430000|2021-09-26 22:13:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632694490000|2021-09-26 22:14:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632694500000|2021-09-26 22:15:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632694540000|2021-09-26 22:15:40|988|983|988.1|983.1|988.1|983.1|988|983|2
1632694670000|2021-09-26 22:17:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|6
1632694680000|2021-09-26 22:18:00|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|9
1632694700000|2021-09-26 22:18:20|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632694800000|2021-09-26 22:20:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|4
1632694870000|2021-09-26 22:21:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632694880000|2021-09-26 22:21:20|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632694930000|2021-09-26 22:22:10|988|983|988.1|983.1|988.1|983.1|988|983|2
1632695060000|2021-09-26 22:24:20|988|983|988.1|983.1|988.1|983.1|988|983|4
1632695070000|2021-09-26 22:24:30|988|983|988|983|988|983|988|983|1
1632695080000|2021-09-26 22:24:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632695090000|2021-09-26 22:24:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632695130000|2021-09-26 22:25:30|988|983|988.1|983.1|988.1|983.1|988|983|2
1632695140000|2021-09-26 22:25:40|988|983|988|983|988.1|983.1|988|983|3
1632695150000|2021-09-26 22:25:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632695220000|2021-09-26 22:27:00|988|983|988|983|988|983|988|983|1
1632695230000|2021-09-26 22:27:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632695240000|2021-09-26 22:27:20|988|983|988|983|988|983|988|983|1
1632695290000|2021-09-26 22:28:10|988.1|983.1|988|983|988.1|983.1|988|983|2
1632695350000|2021-09-26 22:29:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632695380000|2021-09-26 22:29:40|988|983|988|983|988|983|988|983|1
1632695390000|2021-09-26 22:29:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632695400000|2021-09-26 22:30:00|988|983|988|983|988|983|988|983|1
1632695410000|2021-09-26 22:30:10|988.1|983.1|988.1|983.1|988.1|983.1|988|983|5
1632695420000|2021-09-26 22:30:20|988|983|988.1|983.1|988.1|983.1|988|983|2
1632695600000|2021-09-26 22:33:20|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1632695610000|2021-09-26 22:33:30|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1632695620000|2021-09-26 22:33:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632695640000|2021-09-26 22:34:00|988.2|983.2|987.9|982.9|988.2|983.2|987.9|982.9|4
1632695690000|2021-09-26 22:34:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632695700000|2021-09-26 22:35:00|987.4|982.4|986.7|981.7|987.4|982.4|986.6|981.6|8
1632695790000|2021-09-26 22:36:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1632695800000|2021-09-26 22:36:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632695810000|2021-09-26 22:36:50|987.3|982.3|987.2|982.2|987.4|982.4|987.2|982.2|4
1632695820000|2021-09-26 22:37:00|987.3|982.3|986.6|981.6|987.4|982.4|986.6|981.6|5
1632695850000|2021-09-26 22:37:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632695880000|2021-09-26 22:38:00|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632695900000|2021-09-26 22:38:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632695910000|2021-09-26 22:38:30|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632695930000|2021-09-26 22:38:50|986.1|981.1|986.1|981.1|986.1|981.1|985.9|980.9|4
1632695970000|2021-09-26 22:39:30|986|981|986.2|981.2|986.2|981.2|986|981|3
1632695990000|2021-09-26 22:39:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632696000000|2021-09-26 22:40:00|986.1|981.1|986.1|981.1|986.6|981.6|985.9|980.9|7
1632696010000|2021-09-26 22:40:10|986.2|981.2|986.2|981.2|986.2|981.2|986|981|3
1632696020000|2021-09-26 22:40:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632696040000|2021-09-26 22:40:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632696050000|2021-09-26 22:40:50|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632696090000|2021-09-26 22:41:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632696100000|2021-09-26 22:41:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632696130000|2021-09-26 22:42:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632696150000|2021-09-26 22:42:30|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632696160000|2021-09-26 22:42:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632696200000|2021-09-26 22:43:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632696370000|2021-09-26 22:46:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632696380000|2021-09-26 22:46:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632696400000|2021-09-26 22:46:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632696420000|2021-09-26 22:47:00|986|981|986|981|986|981|986|981|1
1632696490000|2021-09-26 22:48:10|986.1|981.1|986|981|986.1|981.1|986|981|4
1632696560000|2021-09-26 22:49:20|986.1|981.1|986|981|986.1|981.1|986|981|2
1632696600000|2021-09-26 22:50:00|986.1|981.1|986.1|981.1|986.3|981.3|985.9|980.9|7
1632696610000|2021-09-26 22:50:10|986|981|986|981|986|981|986|981|1
1632696620000|2021-09-26 22:50:20|986.1|981.1|986.2|981.2|986.2|981.2|986|981|5
1632696670000|2021-09-26 22:51:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632696720000|2021-09-26 22:52:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632696730000|2021-09-26 22:52:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632696740000|2021-09-26 22:52:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632696760000|2021-09-26 22:52:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632696790000|2021-09-26 22:53:10|986|981|986.3|981.3|986.3|981.3|986|981|5
1632696800000|2021-09-26 22:53:20|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632696810000|2021-09-26 22:53:30|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632696820000|2021-09-26 22:53:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632696840000|2021-09-26 22:54:00|986.3|981.3|986|981|986.3|981.3|986|981|3
1632696900000|2021-09-26 22:55:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632696920000|2021-09-26 22:55:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632696930000|2021-09-26 22:55:30|986|981|986|981|986|981|986|981|1
1632696940000|2021-09-26 22:55:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632696980000|2021-09-26 22:56:20|986|981|986|981|986|981|986|981|1
1632696990000|2021-09-26 22:56:30|986.1|981.1|986|981|986.1|981.1|986|981|2
1632697060000|2021-09-26 22:57:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632697070000|2021-09-26 22:57:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632697080000|2021-09-26 22:58:00|986.1|981.1|986|981|986.1|981.1|986|981|2
1632697160000|2021-09-26 22:59:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632697200000|2021-09-26 23:00:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632697210000|2021-09-26 23:00:10|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|3
1632697220000|2021-09-26 23:00:20|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|5
1632697230000|2021-09-26 23:00:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632697260000|2021-09-26 23:01:00|985.6|980.6|985.5|980.5|985.7|980.7|985.5|980.5|3
1632697270000|2021-09-26 23:01:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632697290000|2021-09-26 23:01:30|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1632697360000|2021-09-26 23:02:40|985.6|980.6|985.4|980.4|985.7|980.7|985.4|980.4|3
1632697370000|2021-09-26 23:02:50|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|2
1632697420000|2021-09-26 23:03:40|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1632697430000|2021-09-26 23:03:50|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|4
1632697440000|2021-09-26 23:04:00|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1632697450000|2021-09-26 23:04:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632697510000|2021-09-26 23:05:10|985|980|985|980|985|980|985|980|1
1632697530000|2021-09-26 23:05:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632697560000|2021-09-26 23:06:00|985|980|985|980|985.1|980.1|985|980|3
1632697580000|2021-09-26 23:06:20|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632697600000|2021-09-26 23:06:40|985|980|985.1|980.1|985.1|980.1|985|980|2
1632697620000|2021-09-26 23:07:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632697660000|2021-09-26 23:07:40|985|980|985|980|985|980|985|980|1
1632697670000|2021-09-26 23:07:50|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632697690000|2021-09-26 23:08:10|985|980|985.1|980.1|985.1|980.1|985|980|2
1632697700000|2021-09-26 23:08:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1632697720000|2021-09-26 23:08:40|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|4
1632697740000|2021-09-26 23:09:00|985|980|985.1|980.1|985.1|980.1|985|980|2
1632697750000|2021-09-26 23:09:10|985.3|980.3|985.6|980.6|985.6|980.6|985.3|980.3|4
1632697760000|2021-09-26 23:09:20|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1632697810000|2021-09-26 23:10:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632697820000|2021-09-26 23:10:20|986|981|986|981|986|981|986|981|1
1632697830000|2021-09-26 23:10:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1632697840000|2021-09-26 23:10:40|985.9|980.9|986|981|986|981|985.9|980.9|4
1632697850000|2021-09-26 23:10:50|985.9|980.9|986|981|986|981|985.9|980.9|2
1632697860000|2021-09-26 23:11:00|985.9|980.9|986|981|986|981|985.9|980.9|2
1632697870000|2021-09-26 23:11:10|985.9|980.9|986|981|986|981|985.9|980.9|2
1632697880000|2021-09-26 23:11:20|985.9|980.9|986|981|986|981|985.9|980.9|2
1632697930000|2021-09-26 23:12:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632697940000|2021-09-26 23:12:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632697950000|2021-09-26 23:12:30|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1632698030000|2021-09-26 23:13:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632698110000|2021-09-26 23:15:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1632698120000|2021-09-26 23:15:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632698130000|2021-09-26 23:15:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632698250000|2021-09-26 23:17:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632698260000|2021-09-26 23:17:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632698280000|2021-09-26 23:18:00|986.2|981.2|986.2|981.2|986.3|981.3|986.1|981.1|4
1632698290000|2021-09-26 23:18:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632698300000|2021-09-26 23:18:20|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632698320000|2021-09-26 23:18:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632698340000|2021-09-26 23:19:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632698370000|2021-09-26 23:19:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632698380000|2021-09-26 23:19:40|986.3|981.3|986.4|981.4|986.4|981.4|986.2|981.2|5
1632698400000|2021-09-26 23:20:00|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1632698410000|2021-09-26 23:20:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632698420000|2021-09-26 23:20:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632698430000|2021-09-26 23:20:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632698450000|2021-09-26 23:20:50|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632698460000|2021-09-26 23:21:00|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|2
1632698550000|2021-09-26 23:22:30|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632698560000|2021-09-26 23:22:40|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632698590000|2021-09-26 23:23:10|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632698620000|2021-09-26 23:23:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632698630000|2021-09-26 23:23:50|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|3
1632698640000|2021-09-26 23:24:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632698650000|2021-09-26 23:24:10|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632698700000|2021-09-26 23:25:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632698720000|2021-09-26 23:25:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632698770000|2021-09-26 23:26:10|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632698800000|2021-09-26 23:26:40|986.7|981.7|986.6|981.6|986.8|981.8|986.6|981.6|3
1632698820000|2021-09-26 23:27:00|987|982|987|982|987|982|987|982|1
1632698840000|2021-09-26 23:27:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632698850000|2021-09-26 23:27:30|987|982|987|982|987|982|987|982|1
1632698900000|2021-09-26 23:28:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632698910000|2021-09-26 23:28:30|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632698920000|2021-09-26 23:28:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632698940000|2021-09-26 23:29:00|987|982|987|982|987|982|987|982|1
1632698960000|2021-09-26 23:29:20|987.1|982.1|987|982|987.1|982.1|987|982|2
1632698970000|2021-09-26 23:29:30|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632698990000|2021-09-26 23:29:50|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632699000000|2021-09-26 23:30:00|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632699010000|2021-09-26 23:30:10|987|982|987|982|987|982|987|982|1
1632699020000|2021-09-26 23:30:20|986.9|981.9|987.1|982.1|987.1|982.1|986.9|981.9|3
1632699030000|2021-09-26 23:30:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632699040000|2021-09-26 23:30:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632699050000|2021-09-26 23:30:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632699070000|2021-09-26 23:31:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632699090000|2021-09-26 23:31:30|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632699100000|2021-09-26 23:31:40|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632699110000|2021-09-26 23:31:50|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1632699120000|2021-09-26 23:32:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632699130000|2021-09-26 23:32:10|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632699150000|2021-09-26 23:32:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632699200000|2021-09-26 23:33:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632699280000|2021-09-26 23:34:40|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|2
1632699290000|2021-09-26 23:34:50|986|981|986|981|986|981|986|981|1
1632699330000|2021-09-26 23:35:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632699340000|2021-09-26 23:35:40|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632699450000|2021-09-26 23:37:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632699490000|2021-09-26 23:38:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632699570000|2021-09-26 23:39:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632699600000|2021-09-26 23:40:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632699620000|2021-09-26 23:40:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632699640000|2021-09-26 23:40:40|985.5|980.5|985.8|980.8|985.8|980.8|985.5|980.5|2
1632699650000|2021-09-26 23:40:50|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|6
1632699660000|2021-09-26 23:41:00|985.6|980.6|985.1|980.1|985.6|980.6|985.1|980.1|2
1632699670000|2021-09-26 23:41:10|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632699690000|2021-09-26 23:41:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632699700000|2021-09-26 23:41:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632699710000|2021-09-26 23:41:50|984.9|979.9|985|980|985|980|984.9|979.9|2
1632699730000|2021-09-26 23:42:10|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1632699740000|2021-09-26 23:42:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632699750000|2021-09-26 23:42:30|985|980|985|980|985|980|985|980|1
1632699790000|2021-09-26 23:43:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632699800000|2021-09-26 23:43:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632699810000|2021-09-26 23:43:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632699830000|2021-09-26 23:43:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632699870000|2021-09-26 23:44:30|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632699900000|2021-09-26 23:45:00|985.2|980.2|985.6|980.6|985.6|980.6|985.2|980.2|3
1632699940000|2021-09-26 23:45:40|985.7|980.7|985.4|980.4|985.7|980.7|985.4|980.4|2
1632699950000|2021-09-26 23:45:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632699960000|2021-09-26 23:46:00|985.4|980.4|985|980|985.4|980.4|985|980|3
1632700010000|2021-09-26 23:46:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632700020000|2021-09-26 23:47:00|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1632700040000|2021-09-26 23:47:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632700080000|2021-09-26 23:48:00|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1632700160000|2021-09-26 23:49:20|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1632700170000|2021-09-26 23:49:30|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1632700180000|2021-09-26 23:49:40|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1632700190000|2021-09-26 23:49:50|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1632700280000|2021-09-26 23:51:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632700290000|2021-09-26 23:51:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632700300000|2021-09-26 23:51:40|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1632700310000|2021-09-26 23:51:50|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1632700350000|2021-09-26 23:52:30|985.7|980.7|986.4|981.4|986.5|981.5|985.7|980.7|4
1632700360000|2021-09-26 23:52:40|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1632700370000|2021-09-26 23:52:50|986.3|981.3|986.4|981.4|986.5|981.5|986.3|981.3|7
1632700390000|2021-09-26 23:53:10|987|982|986.6|981.6|987|982|986.6|981.6|2
1632700410000|2021-09-26 23:53:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|6
1632700430000|2021-09-26 23:53:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1632700450000|2021-09-26 23:54:10|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1632700530000|2021-09-26 23:55:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632700540000|2021-09-26 23:55:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632700650000|2021-09-26 23:57:30|987.3|982.3|987.2|982.2|987.3|982.3|987.1|982.1|4
1632700660000|2021-09-26 23:57:40|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632700680000|2021-09-26 23:58:00|987|982|987|982|987|982|987|982|1
1632700700000|2021-09-26 23:58:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632700710000|2021-09-26 23:58:30|987.3|982.3|987.1|982.1|987.3|982.3|987|982|6
1632700720000|2021-09-26 23:58:40|987|982|987|982|987|982|987|982|1
1632700730000|2021-09-26 23:58:50|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1632700740000|2021-09-26 23:59:00|986.9|981.9|987.1|982.1|987.2|982.2|986.9|981.9|3
1632700750000|2021-09-26 23:59:10|987|982|987.3|982.3|987.3|982.3|986.8|981.8|9
1632700760000|2021-09-26 23:59:20|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632700770000|2021-09-26 23:59:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632700780000|2021-09-26 23:59:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632700790000|2021-09-26 23:59:50|987.8|982.8|987.8|982.8|988.1|983.1|987.8|982.8|7
1632700800000|2021-09-27 00:00:00|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1632700810000|2021-09-27 00:00:10|987.5|982.5|987.3|982.3|987.5|982.5|987.3|982.3|7
1632700820000|2021-09-27 00:00:20|987.4|982.4|987.4|982.4|987.4|982.4|987.1|982.1|7
1632700830000|2021-09-27 00:00:30|987.3|982.3|987.3|982.3|987.4|982.4|987.2|982.2|8
1632700840000|2021-09-27 00:00:40|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|4
1632700850000|2021-09-27 00:00:50|987.2|982.2|987.2|982.2|987.3|982.3|987.1|982.1|7
1632700860000|2021-09-27 00:01:00|986.6|981.6|986.7|981.7|986.9|981.9|986.6|981.6|6
1632700870000|2021-09-27 00:01:10|986.8|981.8|986.5|981.5|987.1|982.1|986.5|981.5|6
1632700880000|2021-09-27 00:01:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632700900000|2021-09-27 00:01:40|986.6|981.6|987.3|982.3|987.3|982.3|986.5|981.5|10
1632700910000|2021-09-27 00:01:50|987.2|982.2|987|982|987.3|982.3|987|982|10
1632700920000|2021-09-27 00:02:00|986.9|981.9|987.1|982.1|987.1|982.1|986.9|981.9|7
1632700930000|2021-09-27 00:02:10|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1632700940000|2021-09-27 00:02:20|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|6
1632700950000|2021-09-27 00:02:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632700960000|2021-09-27 00:02:40|988|983|988|983|988|983|988|983|1
1632700970000|2021-09-27 00:02:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632700980000|2021-09-27 00:03:00|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1632700990000|2021-09-27 00:03:10|988.6|983.6|988.8|983.8|988.8|983.8|988.6|983.6|3
1632701000000|2021-09-27 00:03:20|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632701010000|2021-09-27 00:03:30|989.3|984.3|989.7|984.7|989.7|984.7|989.3|984.3|3
1632701030000|2021-09-27 00:03:50|989.9|984.9|989.6|984.6|990|985|989.6|984.6|4
1632701040000|2021-09-27 00:04:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632701070000|2021-09-27 00:04:30|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632701080000|2021-09-27 00:04:40|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1632701090000|2021-09-27 00:04:50|989.6|984.6|990|985|990|985|989.6|984.6|3
1632701100000|2021-09-27 00:05:00|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|2
1632701110000|2021-09-27 00:05:10|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1632701140000|2021-09-27 00:05:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632701150000|2021-09-27 00:05:50|990|985|989.8|984.8|990|985|989.8|984.8|3
1632701160000|2021-09-27 00:06:00|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632701190000|2021-09-27 00:06:30|989.4|984.4|990|985|990|985|989.4|984.4|3
1632701230000|2021-09-27 00:07:10|989.9|984.9|989.6|984.6|989.9|984.9|989.6|984.6|3
1632701330000|2021-09-27 00:08:50|989.5|984.5|990.4|985.4|990.4|985.4|989.5|984.5|5
1632701350000|2021-09-27 00:09:10|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632701360000|2021-09-27 00:09:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632701370000|2021-09-27 00:09:30|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1632701380000|2021-09-27 00:09:40|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632701400000|2021-09-27 00:10:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632701410000|2021-09-27 00:10:10|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|2
1632701420000|2021-09-27 00:10:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632701430000|2021-09-27 00:10:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632701440000|2021-09-27 00:10:40|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|9
1632701450000|2021-09-27 00:10:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632701460000|2021-09-27 00:11:00|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|5
1632701470000|2021-09-27 00:11:10|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632701480000|2021-09-27 00:11:20|990.4|985.4|989.5|984.5|990.4|985.4|989.5|984.5|3
1632701490000|2021-09-27 00:11:30|988.8|983.8|988.5|983.5|988.8|983.8|988.4|983.4|5
1632701500000|2021-09-27 00:11:40|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1632701510000|2021-09-27 00:11:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|6
1632701520000|2021-09-27 00:12:00|988.3|983.3|988.1|983.1|988.3|983.3|988|983|3
1632701530000|2021-09-27 00:12:10|988.2|983.2|988.2|983.2|988.3|983.3|988.1|983.1|7
1632701540000|2021-09-27 00:12:20|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1632701590000|2021-09-27 00:13:10|988.4|983.4|988.7|983.7|988.7|983.7|988.4|983.4|2
1632701640000|2021-09-27 00:14:00|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632701670000|2021-09-27 00:14:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632701690000|2021-09-27 00:14:50|988.7|983.7|989.3|984.3|989.3|984.3|988.7|983.7|3
1632701700000|2021-09-27 00:15:00|989.2|984.2|989.4|984.4|989.5|984.5|989.2|984.2|9
1632701710000|2021-09-27 00:15:10|989.3|984.3|988.6|983.6|989.4|984.4|988.6|983.6|6
1632701720000|2021-09-27 00:15:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632701730000|2021-09-27 00:15:30|988.7|983.7|988.7|983.7|988.7|983.7|988.4|983.4|5
1632701740000|2021-09-27 00:15:40|988.5|983.5|988.3|983.3|988.6|983.6|988.3|983.3|7
1632701750000|2021-09-27 00:15:50|988.4|983.4|989|984|989.1|984.1|988.4|983.4|4
1632701760000|2021-09-27 00:16:00|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632701770000|2021-09-27 00:16:10|989|984|989.1|984.1|989.1|984.1|989|984|2
1632701780000|2021-09-27 00:16:20|989|984|989|984|989|984|989|984|1
1632701800000|2021-09-27 00:16:40|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632701810000|2021-09-27 00:16:50|989|984|989|984|989|984|988.9|983.9|15
1632701820000|2021-09-27 00:17:00|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632701840000|2021-09-27 00:17:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632701850000|2021-09-27 00:17:30|989|984|989.1|984.1|989.1|984.1|989|984|2
1632701870000|2021-09-27 00:17:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632701880000|2021-09-27 00:18:00|989.2|984.2|989.5|984.5|989.5|984.5|989.1|984.1|5
1632701890000|2021-09-27 00:18:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632701900000|2021-09-27 00:18:20|989.5|984.5|989.9|984.9|989.9|984.9|989.5|984.5|4
1632701910000|2021-09-27 00:18:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632701930000|2021-09-27 00:18:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632701940000|2021-09-27 00:19:00|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632701950000|2021-09-27 00:19:10|989.4|984.4|989.4|984.4|989.5|984.5|989.2|984.2|7
1632701960000|2021-09-27 00:19:20|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|4
1632701970000|2021-09-27 00:19:30|989.5|984.5|989.7|984.7|989.7|984.7|989.4|984.4|6
1632701990000|2021-09-27 00:19:50|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632702020000|2021-09-27 00:20:20|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1632702030000|2021-09-27 00:20:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632702040000|2021-09-27 00:20:40|990.1|985.1|990|985|990.1|985.1|990|985|4
1632702050000|2021-09-27 00:20:50|990.1|985.1|990|985|990.2|985.2|990|985|3
1632702060000|2021-09-27 00:21:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632702080000|2021-09-27 00:21:20|990|985|989.8|984.8|990|985|989.8|984.8|3
1632702090000|2021-09-27 00:21:30|989.9|984.9|989.7|984.7|989.9|984.9|989.7|984.7|3
1632702100000|2021-09-27 00:21:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632702110000|2021-09-27 00:21:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632702120000|2021-09-27 00:22:00|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1632702130000|2021-09-27 00:22:10|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632702140000|2021-09-27 00:22:20|989.4|984.4|989.6|984.6|989.6|984.6|989.4|984.4|2
1632702190000|2021-09-27 00:23:10|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1632702200000|2021-09-27 00:23:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632702240000|2021-09-27 00:24:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632702250000|2021-09-27 00:24:10|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1632702260000|2021-09-27 00:24:20|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|6
1632702270000|2021-09-27 00:24:30|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|4
1632702290000|2021-09-27 00:24:50|989|984|989.2|984.2|989.2|984.2|989|984|2
1632702300000|2021-09-27 00:25:00|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|3
1632702310000|2021-09-27 00:25:10|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|4
1632702330000|2021-09-27 00:25:30|988.7|983.7|989.2|984.2|989.2|984.2|988.7|983.7|5
1632702340000|2021-09-27 00:25:40|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1632702350000|2021-09-27 00:25:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632702360000|2021-09-27 00:26:00|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632702370000|2021-09-27 00:26:10|989.8|984.8|989.9|984.9|990|985|989.8|984.8|3
1632702380000|2021-09-27 00:26:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632702390000|2021-09-27 00:26:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632702410000|2021-09-27 00:26:50|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632702430000|2021-09-27 00:27:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632702440000|2021-09-27 00:27:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632702480000|2021-09-27 00:28:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632702510000|2021-09-27 00:28:30|989.6|984.6|989.9|984.9|989.9|984.9|989.6|984.6|2
1632702520000|2021-09-27 00:28:40|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632702540000|2021-09-27 00:29:00|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|7
1632702550000|2021-09-27 00:29:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632702560000|2021-09-27 00:29:20|990.1|985.1|989.6|984.6|990.1|985.1|989.6|984.6|4
1632702580000|2021-09-27 00:29:40|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632702590000|2021-09-27 00:29:50|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632702600000|2021-09-27 00:30:00|989.7|984.7|989.6|984.6|989.8|984.8|989.6|984.6|8
1632702610000|2021-09-27 00:30:10|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|4
1632702640000|2021-09-27 00:30:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632702670000|2021-09-27 00:31:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632702680000|2021-09-27 00:31:20|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1632702690000|2021-09-27 00:31:30|989.2|984.2|989.3|984.3|989.5|984.5|989.2|984.2|4
1632702700000|2021-09-27 00:31:40|989.6|984.6|989.5|984.5|989.6|984.6|989.3|984.3|7
1632702710000|2021-09-27 00:31:50|989.4|984.4|989.3|984.3|989.4|984.4|989.2|984.2|4
1632702720000|2021-09-27 00:32:00|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632702740000|2021-09-27 00:32:20|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632702750000|2021-09-27 00:32:30|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|3
1632702780000|2021-09-27 00:33:00|989.3|984.3|989|984|989.3|984.3|989|984|4
1632702790000|2021-09-27 00:33:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632702820000|2021-09-27 00:33:40|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1632702830000|2021-09-27 00:33:50|989.2|984.2|989.2|984.2|989.3|984.3|989.1|984.1|4
1632702840000|2021-09-27 00:34:00|989.1|984.1|989|984|989.1|984.1|989|984|2
1632702850000|2021-09-27 00:34:10|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1632702960000|2021-09-27 00:36:00|989.1|984.1|989|984|989.2|984.2|989|984|4
1632702970000|2021-09-27 00:36:10|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632702980000|2021-09-27 00:36:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632702990000|2021-09-27 00:36:30|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632703000000|2021-09-27 00:36:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632703010000|2021-09-27 00:36:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632703020000|2021-09-27 00:37:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632703030000|2021-09-27 00:37:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632703100000|2021-09-27 00:38:20|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|6
1632703120000|2021-09-27 00:38:40|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632703130000|2021-09-27 00:38:50|990.2|985.2|990.4|985.4|990.4|985.4|990.2|985.2|5
1632703140000|2021-09-27 00:39:00|990.3|985.3|990.2|985.2|990.3|985.3|990.1|985.1|6
1632703150000|2021-09-27 00:39:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632703180000|2021-09-27 00:39:40|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1632703190000|2021-09-27 00:39:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632703240000|2021-09-27 00:40:40|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632703250000|2021-09-27 00:40:50|991.2|986.2|991.1|986.1|991.3|986.3|991.1|986.1|6
1632703260000|2021-09-27 00:41:00|990.8|985.8|991|986|991|986|990.8|985.8|3
1632703270000|2021-09-27 00:41:10|990.9|985.9|991.1|986.1|991.1|986.1|990.9|985.9|2
1632703280000|2021-09-27 00:41:20|991|986|991.1|986.1|991.1|986.1|991|986|2
1632703290000|2021-09-27 00:41:30|991|986|991.1|986.1|991.1|986.1|991|986|4
1632703300000|2021-09-27 00:41:40|991|986|990.9|985.9|991|986|990.9|985.9|2
1632703310000|2021-09-27 00:41:50|991|986|991.1|986.1|991.2|986.2|991|986|3
1632703320000|2021-09-27 00:42:00|991.2|986.2|991.2|986.2|991.4|986.4|991.1|986.1|5
1632703330000|2021-09-27 00:42:10|991.3|986.3|991.5|986.5|991.5|986.5|991.3|986.3|3
1632703350000|2021-09-27 00:42:30|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632703410000|2021-09-27 00:43:30|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632703430000|2021-09-27 00:43:50|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1632703440000|2021-09-27 00:44:00|991.4|986.4|991.8|986.8|991.8|986.8|991.4|986.4|4
1632703450000|2021-09-27 00:44:10|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1632703470000|2021-09-27 00:44:30|992|987|991.9|986.9|992|987|991.9|986.9|2
1632703490000|2021-09-27 00:44:50|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632703540000|2021-09-27 00:45:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1632703560000|2021-09-27 00:46:00|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632703580000|2021-09-27 00:46:20|992|987|992|987|992|987|992|987|1
1632703600000|2021-09-27 00:46:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1632703660000|2021-09-27 00:47:40|992.2|987.2|992|987|992.2|987.2|992|987|2
1632703670000|2021-09-27 00:47:50|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1632703680000|2021-09-27 00:48:00|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1632703690000|2021-09-27 00:48:10|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1632703700000|2021-09-27 00:48:20|992.3|987.3|992.7|987.7|992.7|987.7|992.3|987.3|3
1632703710000|2021-09-27 00:48:30|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1632703720000|2021-09-27 00:48:40|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|6
1632703760000|2021-09-27 00:49:20|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|3
1632703780000|2021-09-27 00:49:40|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|5
1632703790000|2021-09-27 00:49:50|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|3
1632703810000|2021-09-27 00:50:10|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1632703840000|2021-09-27 00:50:40|992.6|987.6|991.9|986.9|992.6|987.6|991.8|986.8|5
1632703860000|2021-09-27 00:51:00|992|987|992|987|992|987|991.9|986.9|11
1632703870000|2021-09-27 00:51:10|991.9|986.9|992|987|992|987|991.9|986.9|4
1632703880000|2021-09-27 00:51:20|991.9|986.9|991.9|986.9|992|987|991.9|986.9|7
1632703890000|2021-09-27 00:51:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632703900000|2021-09-27 00:51:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1632703940000|2021-09-27 00:52:20|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1632703950000|2021-09-27 00:52:30|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1632703970000|2021-09-27 00:52:50|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1632703980000|2021-09-27 00:53:00|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|4
1632703990000|2021-09-27 00:53:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632704040000|2021-09-27 00:54:00|991.8|986.8|991.8|986.8|991.9|986.9|991.7|986.7|5
1632704060000|2021-09-27 00:54:20|991.6|986.6|991.7|986.7|991.7|986.7|991.5|986.5|5
1632704070000|2021-09-27 00:54:30|991.6|986.6|991.7|986.7|991.7|986.7|991.5|986.5|4
1632704090000|2021-09-27 00:54:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632704100000|2021-09-27 00:55:00|991.7|986.7|991.9|986.9|992|987|991.7|986.7|9
1632704120000|2021-09-27 00:55:20|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632704140000|2021-09-27 00:55:40|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632704150000|2021-09-27 00:55:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632704160000|2021-09-27 00:56:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632704170000|2021-09-27 00:56:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632704180000|2021-09-27 00:56:20|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|4
1632704220000|2021-09-27 00:57:00|991.7|986.7|991.9|986.9|991.9|986.9|991.7|986.7|3
1632704260000|2021-09-27 00:57:40|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632704270000|2021-09-27 00:57:50|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1632704280000|2021-09-27 00:58:00|991.7|986.7|991.3|986.3|991.7|986.7|991.3|986.3|6
1632704290000|2021-09-27 00:58:10|991.4|986.4|991.5|986.5|991.5|986.5|991.3|986.3|4
1632704300000|2021-09-27 00:58:20|991.4|986.4|991.8|986.8|991.8|986.8|991.4|986.4|4
1632704310000|2021-09-27 00:58:30|991.9|986.9|992|987|992|987|991.9|986.9|2
1632704320000|2021-09-27 00:58:40|991.9|986.9|991.9|986.9|992|987|991.9|986.9|3
1632704330000|2021-09-27 00:58:50|992|987|991.9|986.9|992|987|991.9|986.9|2
1632704340000|2021-09-27 00:59:00|992|987|992|987|992|987|992|987|1
1632704400000|2021-09-27 01:00:00|992.4|987.4|992.5|987.5|992.8|987.8|992.3|987.3|35
1632704410000|2021-09-27 01:00:10|992.7|987.7|992.9|987.9|993|988|992.4|987.4|15
1632704430000|2021-09-27 01:00:30|992.2|987.2|992.4|987.4|992.4|987.4|992.2|987.2|3
1632704440000|2021-09-27 01:00:40|992.3|987.3|992.1|987.1|992.3|987.3|992.1|987.1|8
1632704450000|2021-09-27 01:00:50|992.2|987.2|992.3|987.3|992.5|987.5|992.1|987.1|23
1632704460000|2021-09-27 01:01:00|992.2|987.2|992.2|987.2|992.5|987.5|992.2|987.2|15
1632704470000|2021-09-27 01:01:10|992.1|987.1|992|987|992.2|987.2|992|987|14
1632704480000|2021-09-27 01:01:20|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1632704490000|2021-09-27 01:01:30|991.6|986.6|991.8|986.8|991.8|986.8|991.6|986.6|2
1632704500000|2021-09-27 01:01:40|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|3
1632704510000|2021-09-27 01:01:50|991.9|986.9|991.9|986.9|992|987|991.9|986.9|3
1632704570000|2021-09-27 01:02:50|992|987|991.9|986.9|992|987|991.9|986.9|4
1632704610000|2021-09-27 01:03:30|992|987|992|987|992|987|992|987|1
1632704630000|2021-09-27 01:03:50|992.1|987.1|992|987|992.1|987.1|992|987|4
1632704640000|2021-09-27 01:04:00|992.1|987.1|991.9|986.9|992.5|987.5|991.9|986.9|8
1632704670000|2021-09-27 01:04:30|992|987|992|987|992|987|992|987|1
1632704680000|2021-09-27 01:04:40|991.9|986.9|991.9|986.9|992|987|991.9|986.9|3
1632704690000|2021-09-27 01:04:50|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1632704720000|2021-09-27 01:05:20|991.9|986.9|991.9|986.9|992|987|991.9|986.9|5
1632704730000|2021-09-27 01:05:30|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1632704740000|2021-09-27 01:05:40|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632704760000|2021-09-27 01:06:00|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1632704770000|2021-09-27 01:06:10|991.8|986.8|991.8|986.8|991.9|986.9|991.8|986.8|3
1632704790000|2021-09-27 01:06:30|991.9|986.9|991.8|986.8|992|987|991.6|986.6|9
1632704800000|2021-09-27 01:06:40|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|17
1632704810000|2021-09-27 01:06:50|991.8|986.8|991.6|986.6|991.8|986.8|991.6|986.6|5
1632704820000|2021-09-27 01:07:00|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|8
1632704840000|2021-09-27 01:07:20|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1632704850000|2021-09-27 01:07:30|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|5
1632704860000|2021-09-27 01:07:40|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|3
1632704880000|2021-09-27 01:08:00|991.6|986.6|991.7|986.7|991.8|986.8|991.6|986.6|3
1632704890000|2021-09-27 01:08:10|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1632704900000|2021-09-27 01:08:20|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1632704910000|2021-09-27 01:08:30|991.8|986.8|991.7|986.7|991.8|986.8|991.6|986.6|6
1632704920000|2021-09-27 01:08:40|991.8|986.8|991.8|986.8|991.8|986.8|991.6|986.6|13
1632704930000|2021-09-27 01:08:50|991.7|986.7|991.7|986.7|991.8|986.8|991.6|986.6|11
1632704940000|2021-09-27 01:09:00|991.6|986.6|991.7|986.7|991.8|986.8|991.6|986.6|7
1632704950000|2021-09-27 01:09:10|991.8|986.8|991.8|986.8|991.8|986.8|991.6|986.6|13
1632704960000|2021-09-27 01:09:20|991.6|986.6|991.8|986.8|991.8|986.8|991.6|986.6|5
1632704970000|2021-09-27 01:09:30|992.2|987.2|992.2|987.2|992.2|987.2|992.1|987.1|5
1632704990000|2021-09-27 01:09:50|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1632705000000|2021-09-27 01:10:00|992.2|987.2|992.2|987.2|992.2|987.2|992.1|987.1|3
1632705040000|2021-09-27 01:10:40|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|10
1632705060000|2021-09-27 01:11:00|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1632705070000|2021-09-27 01:11:10|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1632705090000|2021-09-27 01:11:30|992.3|987.3|992.2|987.2|992.4|987.4|992.2|987.2|5
1632705110000|2021-09-27 01:11:50|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1632705120000|2021-09-27 01:12:00|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|4
1632705140000|2021-09-27 01:12:20|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1632705160000|2021-09-27 01:12:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1632705170000|2021-09-27 01:12:50|992.8|987.8|993.1|988.1|993.2|988.2|992.8|987.8|14
1632705180000|2021-09-27 01:13:00|993|988|993|988|993.2|988.2|993|988|9
1632705190000|2021-09-27 01:13:10|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1632705200000|2021-09-27 01:13:20|993|988|993.1|988.1|993.1|988.1|992.9|987.9|6
1632705210000|2021-09-27 01:13:30|993|988|993|988|993|988|993|988|1
1632705220000|2021-09-27 01:13:40|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1632705230000|2021-09-27 01:13:50|993|988|992.9|987.9|993|988|992.9|987.9|2
1632705240000|2021-09-27 01:14:00|993|988|993.1|988.1|993.1|988.1|992.9|987.9|12
1632705250000|2021-09-27 01:14:10|993|988|993|988|993|988|993|988|1
1632705260000|2021-09-27 01:14:20|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|2
1632705270000|2021-09-27 01:14:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632705290000|2021-09-27 01:14:50|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1632705320000|2021-09-27 01:15:20|993.7|988.7|993.8|988.8|993.8|988.8|993.6|988.6|12
1632705330000|2021-09-27 01:15:30|993.6|988.6|994.6|989.6|994.7|989.7|993.6|988.6|11
1632705340000|2021-09-27 01:15:40|994.7|989.7|994.7|989.7|994.8|989.8|994.6|989.6|6
1632705350000|2021-09-27 01:15:50|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1632705360000|2021-09-27 01:16:00|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1632705370000|2021-09-27 01:16:10|994.9|989.9|994.8|989.8|995|990|994.8|989.8|8
1632705380000|2021-09-27 01:16:20|994.9|989.9|995.1|990.1|995.2|990.2|994.9|989.9|5
1632705420000|2021-09-27 01:17:00|995|990|995.1|990.1|995.1|990.1|995|990|4
1632705460000|2021-09-27 01:17:40|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1632705480000|2021-09-27 01:18:00|995.5|990.5|995.8|990.8|995.8|990.8|995.5|990.5|2
1632705510000|2021-09-27 01:18:30|995.7|990.7|995.8|990.8|995.8|990.8|995.7|990.7|8
1632705520000|2021-09-27 01:18:40|995.7|990.7|995.6|990.6|995.8|990.8|995.5|990.5|5
1632705540000|2021-09-27 01:19:00|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632705550000|2021-09-27 01:19:10|995.6|990.6|995.6|990.6|995.6|990.6|995.5|990.5|3
1632705560000|2021-09-27 01:19:20|995.4|990.4|995.6|990.6|995.6|990.6|995.4|990.4|6
1632705570000|2021-09-27 01:19:30|995.5|990.5|995.4|990.4|995.6|990.6|995.4|990.4|11
1632705580000|2021-09-27 01:19:40|995.5|990.5|995.6|990.6|995.6|990.6|995.5|990.5|2
1632705590000|2021-09-27 01:19:50|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632705600000|2021-09-27 01:20:00|995.6|990.6|995.5|990.5|995.6|990.6|995.5|990.5|2
1632705610000|2021-09-27 01:20:10|995.4|990.4|995.7|990.7|995.7|990.7|995.4|990.4|5
1632705620000|2021-09-27 01:20:20|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|6
1632705630000|2021-09-27 01:20:30|995.8|990.8|995.6|990.6|995.8|990.8|995.6|990.6|3
1632705650000|2021-09-27 01:20:50|995.1|990.1|995.4|990.4|995.5|990.5|995.1|990.1|5
1632705660000|2021-09-27 01:21:00|995.2|990.2|995.4|990.4|995.5|990.5|995.2|990.2|9
1632705670000|2021-09-27 01:21:10|995.5|990.5|995.5|990.5|995.5|990.5|995.4|990.4|3
1632705680000|2021-09-27 01:21:20|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1632705720000|2021-09-27 01:22:00|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|2
1632705730000|2021-09-27 01:22:10|995.5|990.5|995.5|990.5|995.5|990.5|995.4|990.4|5
1632705740000|2021-09-27 01:22:20|995.4|990.4|995.4|990.4|995.5|990.5|995.4|990.4|3
1632705770000|2021-09-27 01:22:50|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632705780000|2021-09-27 01:23:00|995.6|990.6|995.8|990.8|995.8|990.8|995.6|990.6|9
1632705790000|2021-09-27 01:23:10|995.7|990.7|995.8|990.8|995.8|990.8|995.7|990.7|2
1632705830000|2021-09-27 01:23:50|996|991|995.6|990.6|996.1|991.1|995.6|990.6|3
1632705840000|2021-09-27 01:24:00|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1632705850000|2021-09-27 01:24:10|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1632705860000|2021-09-27 01:24:20|995.8|990.8|995.9|990.9|995.9|990.9|995.7|990.7|8
1632705870000|2021-09-27 01:24:30|995.8|990.8|995.9|990.9|996|991|995.5|990.5|8
1632705880000|2021-09-27 01:24:40|996|991|995.9|990.9|996|991|995.9|990.9|6
1632705890000|2021-09-27 01:24:50|996|991|995.9|990.9|996|991|995.9|990.9|4
1632705910000|2021-09-27 01:25:10|996|991|996|991|996|991|996|991|1
1632705920000|2021-09-27 01:25:20|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632705930000|2021-09-27 01:25:30|996.2|991.2|996.4|991.4|997.3|992.3|996.2|991.2|6
1632705940000|2021-09-27 01:25:40|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632705950000|2021-09-27 01:25:50|996.3|991.3|996.1|991.1|996.3|991.3|996.1|991.1|5
1632705960000|2021-09-27 01:26:00|996.2|991.2|996.3|991.3|996.3|991.3|996.1|991.1|3
1632705970000|2021-09-27 01:26:10|996.4|991.4|996.4|991.4|996.5|991.5|996.4|991.4|3
1632705980000|2021-09-27 01:26:20|996.3|991.3|996.1|991.1|996.3|991.3|996.1|991.1|7
1632705990000|2021-09-27 01:26:30|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|4
1632706000000|2021-09-27 01:26:40|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1632706030000|2021-09-27 01:27:10|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|3
1632706040000|2021-09-27 01:27:20|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632706050000|2021-09-27 01:27:30|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|14
1632706060000|2021-09-27 01:27:40|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|3
1632706090000|2021-09-27 01:28:10|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632706100000|2021-09-27 01:28:20|996.2|991.2|995.9|990.9|996.2|991.2|995.9|990.9|3
1632706120000|2021-09-27 01:28:40|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1632706130000|2021-09-27 01:28:50|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1632706140000|2021-09-27 01:29:00|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632706150000|2021-09-27 01:29:10|995.6|990.6|995.6|990.6|995.6|990.6|995.6|990.6|1
1632706170000|2021-09-27 01:29:30|995.7|990.7|995.6|990.6|995.7|990.7|995.6|990.6|4
1632706180000|2021-09-27 01:29:40|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632706190000|2021-09-27 01:29:50|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1632706200000|2021-09-27 01:30:00|995.6|990.6|995.6|990.6|995.6|990.6|995.6|990.6|1
1632706250000|2021-09-27 01:30:50|995.7|990.7|995.6|990.6|995.7|990.7|995.6|990.6|8
1632706260000|2021-09-27 01:31:00|995.7|990.7|995.8|990.8|995.8|990.8|995.6|990.6|4
1632706280000|2021-09-27 01:31:20|995.7|990.7|996.1|991.1|996.1|991.1|995.7|990.7|3
1632706300000|2021-09-27 01:31:40|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|4
1632706320000|2021-09-27 01:32:00|996|991|996|991|996.2|991.2|996|991|5
1632706330000|2021-09-27 01:32:10|996.1|991.1|996.1|991.1|996.2|991.2|996.1|991.1|5
1632706340000|2021-09-27 01:32:20|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|2
1632706350000|2021-09-27 01:32:30|996.7|991.7|996.7|991.7|996.8|991.8|996.7|991.7|3
1632706370000|2021-09-27 01:32:50|996.8|991.8|997.1|992.1|997.1|992.1|996.7|991.7|3
1632706380000|2021-09-27 01:33:00|997.2|992.2|997.2|992.2|997.2|992.2|997.1|992.1|5
1632706390000|2021-09-27 01:33:10|997.5|992.5|997.7|992.7|997.8|992.8|997.5|992.5|5
1632706400000|2021-09-27 01:33:20|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|7
1632706410000|2021-09-27 01:33:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|4
1632706420000|2021-09-27 01:33:40|997.9|992.9|997.9|992.9|997.9|992.9|997.8|992.8|5
1632706430000|2021-09-27 01:33:50|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632706440000|2021-09-27 01:34:00|997.9|992.9|997.9|992.9|997.9|992.9|997.8|992.8|9
1632706450000|2021-09-27 01:34:10|997.8|992.8|997.8|992.8|997.9|992.9|997.8|992.8|3
1632706460000|2021-09-27 01:34:20|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|6
1632706470000|2021-09-27 01:34:30|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632706480000|2021-09-27 01:34:40|997.8|992.8|997.8|992.8|997.9|992.9|997.8|992.8|3
1632706490000|2021-09-27 01:34:50|997.7|992.7|997.9|992.9|998|993|997.7|992.7|8
1632706500000|2021-09-27 01:35:00|998|993|997.9|992.9|998|993|997.9|992.9|8
1632706510000|2021-09-27 01:35:10|998|993|998|993|998|993|998|993|1
1632706520000|2021-09-27 01:35:20|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1632706530000|2021-09-27 01:35:30|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632706570000|2021-09-27 01:36:10|998|993|998|993|998|993|998|993|1
1632706620000|2021-09-27 01:37:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632706630000|2021-09-27 01:37:10|998|993|998|993|998|993|998|993|1
1632706660000|2021-09-27 01:37:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632706670000|2021-09-27 01:37:50|997.9|992.9|998|993|998|993|997.9|992.9|4
1632706700000|2021-09-27 01:38:20|998.1|993.1|998.1|993.1|998.2|993.2|998.1|993.1|3
1632706730000|2021-09-27 01:38:50|998|993|998.1|993.1|998.1|993.1|998|993|2
1632706750000|2021-09-27 01:39:10|998|993|997.9|992.9|998|993|997.9|992.9|4
1632706770000|2021-09-27 01:39:30|998|993|997.9|992.9|998|993|997.9|992.9|2
1632706780000|2021-09-27 01:39:40|997.7|992.7|997.7|992.7|997.7|992.7|997.5|992.5|4
1632706790000|2021-09-27 01:39:50|997.6|992.6|997.7|992.7|997.7|992.7|997.6|992.6|4
1632706800000|2021-09-27 01:40:00|997.6|992.6|997.3|992.3|997.7|992.7|997.3|992.3|4
1632706820000|2021-09-27 01:40:20|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632706840000|2021-09-27 01:40:40|997.1|992.1|998|993|998|993|997|992|3
1632706850000|2021-09-27 01:40:50|997.7|992.7|997.6|992.6|997.7|992.7|997.5|992.5|4
1632706860000|2021-09-27 01:41:00|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|4
1632706870000|2021-09-27 01:41:10|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1632706880000|2021-09-27 01:41:20|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632706890000|2021-09-27 01:41:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|4
1632706900000|2021-09-27 01:41:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632706910000|2021-09-27 01:41:50|998|993|998.1|993.1|998.1|993.1|998|993|2
1632706930000|2021-09-27 01:42:10|998.2|993.2|998.2|993.2|998.2|993.2|998.1|993.1|3
1632706950000|2021-09-27 01:42:30|998.1|993.1|998.3|993.3|998.3|993.3|998.1|993.1|3
1632706990000|2021-09-27 01:43:10|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1632707030000|2021-09-27 01:43:50|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|5
1632707040000|2021-09-27 01:44:00|998.2|993.2|998.3|993.3|998.3|993.3|998.2|993.2|4
1632707050000|2021-09-27 01:44:10|998|993|998|993|998|993|998|993|1
1632707060000|2021-09-27 01:44:20|998.1|993.1|998|993|998.1|993.1|997.9|992.9|8
1632707090000|2021-09-27 01:44:50|997.9|992.9|998|993|998|993|997.8|992.8|5
1632707100000|2021-09-27 01:45:00|998.1|993.1|998|993|998.1|993.1|998|993|2
1632707110000|2021-09-27 01:45:10|998.1|993.1|998|993|998.1|993.1|998|993|2
1632707120000|2021-09-27 01:45:20|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632707130000|2021-09-27 01:45:30|998|993|997.9|992.9|998|993|997.6|992.6|6
1632707140000|2021-09-27 01:45:40|998|993|998|993|998|993|998|993|1
1632707150000|2021-09-27 01:45:50|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|2
1632707160000|2021-09-27 01:46:00|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|9
1632707170000|2021-09-27 01:46:10|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|5
1632707180000|2021-09-27 01:46:20|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|4
1632707190000|2021-09-27 01:46:30|997.5|992.5|997.6|992.6|997.7|992.7|997.5|992.5|4
1632707200000|2021-09-27 01:46:40|997.7|992.7|997.3|992.3|997.7|992.7|997.3|992.3|10
1632707210000|2021-09-27 01:46:50|997.4|992.4|997.5|992.5|997.5|992.5|997.3|992.3|4
1632707220000|2021-09-27 01:47:00|997.4|992.4|997.4|992.4|997.4|992.4|997.1|992.1|4
1632707230000|2021-09-27 01:47:10|997.5|992.5|997.6|992.6|997.6|992.6|997.4|992.4|8
1632707240000|2021-09-27 01:47:20|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|3
1632707250000|2021-09-27 01:47:30|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|3
1632707260000|2021-09-27 01:47:40|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1632707270000|2021-09-27 01:47:50|997.8|992.8|998|993|998|993|997.8|992.8|2
1632707310000|2021-09-27 01:48:30|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1632707340000|2021-09-27 01:49:00|998.2|993.2|998.3|993.3|998.3|993.3|998.2|993.2|2
1632707350000|2021-09-27 01:49:10|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632707370000|2021-09-27 01:49:30|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|2
1632707380000|2021-09-27 01:49:40|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632707400000|2021-09-27 01:50:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632707410000|2021-09-27 01:50:10|997.9|992.9|998.2|993.2|998.2|993.2|997.9|992.9|3
1632707460000|2021-09-27 01:51:00|999.8|994.8|999.9|994.9|1000|995|999.8|994.8|10
1632707470000|2021-09-27 01:51:10|1000|995|1000.2|995.2|1000.2|995.2|999.9|994.9|4
1632707480000|2021-09-27 01:51:20|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632707490000|2021-09-27 01:51:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632707510000|2021-09-27 01:51:50|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.4|995.4|3
1632707520000|2021-09-27 01:52:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632707530000|2021-09-27 01:52:10|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|3
1632707540000|2021-09-27 01:52:20|1000.5|995.5|1000.2|995.2|1000.5|995.5|1000.2|995.2|5
1632707550000|2021-09-27 01:52:30|1000.4|995.4|1000.1|995.1|1000.4|995.4|1000.1|995.1|3
1632707560000|2021-09-27 01:52:40|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632707570000|2021-09-27 01:52:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632707580000|2021-09-27 01:53:00|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|3
1632707590000|2021-09-27 01:53:10|1000|995|1000|995|1000.1|995.1|1000|995|3
1632707600000|2021-09-27 01:53:20|1000.1|995.1|1000|995|1000.1|995.1|1000|995|6
1632707610000|2021-09-27 01:53:30|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632707620000|2021-09-27 01:53:40|1000|995|1000|995|1000.1|995.1|1000|995|7
1632707630000|2021-09-27 01:53:50|1000.1|995.1|1000|995|1000.1|995.1|1000|995|4
1632707640000|2021-09-27 01:54:00|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1632707660000|2021-09-27 01:54:20|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|2
1632707680000|2021-09-27 01:54:40|999.6|994.6|999.2|994.2|999.6|994.6|999.2|994.2|3
1632707690000|2021-09-27 01:54:50|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1632707700000|2021-09-27 01:55:00|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632707710000|2021-09-27 01:55:10|999.6|994.6|999.7|994.7|999.7|994.7|999.5|994.5|11
1632707740000|2021-09-27 01:55:40|999.8|994.8|1000.2|995.2|1000.2|995.2|999.7|994.7|9
1632707760000|2021-09-27 01:56:00|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632707780000|2021-09-27 01:56:20|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1632707790000|2021-09-27 01:56:30|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1632707800000|2021-09-27 01:56:40|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1632707810000|2021-09-27 01:56:50|1000|995|999.8|994.8|1000|995|999.8|994.8|3
1632707820000|2021-09-27 01:57:00|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|4
1632707830000|2021-09-27 01:57:10|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1632707840000|2021-09-27 01:57:20|999.9|994.9|999.6|994.6|999.9|994.9|999.6|994.6|3
1632707850000|2021-09-27 01:57:30|999.7|994.7|999.7|994.7|999.8|994.8|999.6|994.6|9
1632707870000|2021-09-27 01:57:50|999.6|994.6|999.7|994.7|999.7|994.7|999.5|994.5|7
1632707880000|2021-09-27 01:58:00|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|2
1632707900000|2021-09-27 01:58:20|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|5
1632707910000|2021-09-27 01:58:30|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1632707920000|2021-09-27 01:58:40|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632707930000|2021-09-27 01:58:50|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|3
1632707950000|2021-09-27 01:59:10|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|6
1632707960000|2021-09-27 01:59:20|999.7|994.7|999.6|994.6|999.7|994.7|999.5|994.5|4
1632707970000|2021-09-27 01:59:30|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1632707980000|2021-09-27 01:59:40|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|2
1632707990000|2021-09-27 01:59:50|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|3
1632708000000|2021-09-27 02:00:00|999.5|994.5|999.6|994.6|999.7|994.7|999.3|994.3|11
1632708010000|2021-09-27 02:00:10|999.7|994.7|999.5|994.5|999.8|994.8|999.3|994.3|11
1632708020000|2021-09-27 02:00:20|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|5
1632708030000|2021-09-27 02:00:30|999.5|994.5|999.3|994.3|999.5|994.5|999.2|994.2|7
1632708040000|2021-09-27 02:00:40|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|3
1632708050000|2021-09-27 02:00:50|999.3|994.3|999.6|994.6|999.6|994.6|999.3|994.3|6
1632708060000|2021-09-27 02:01:00|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|4
1632708090000|2021-09-27 02:01:30|999.9|994.9|999.9|994.9|999.9|994.9|999.8|994.8|3
1632708100000|2021-09-27 02:01:40|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1632708170000|2021-09-27 02:02:50|1000|995|1000|995|1000|995|1000|995|1
1632708180000|2021-09-27 02:03:00|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|2
1632708200000|2021-09-27 02:03:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632708220000|2021-09-27 02:03:40|1000.2|995.2|1000.2|995.2|1000.3|995.3|1000.1|995.1|5
1632708230000|2021-09-27 02:03:50|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632708240000|2021-09-27 02:04:00|1000.4|995.4|1000.2|995.2|1000.4|995.4|1000.2|995.2|3
1632708250000|2021-09-27 02:04:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632708260000|2021-09-27 02:04:20|1000.6|995.6|1000.7|995.7|1000.8|995.8|1000.6|995.6|8
1632708270000|2021-09-27 02:04:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|11
1632708290000|2021-09-27 02:04:50|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|5
1632708300000|2021-09-27 02:05:00|1001|996|1000.9|995.9|1001|996|1000.9|995.9|6
1632708310000|2021-09-27 02:05:10|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632708320000|2021-09-27 02:05:20|1001|996|1000.9|995.9|1001|996|1000.8|995.8|6
1632708330000|2021-09-27 02:05:30|1001|996|1000.9|995.9|1001|996|1000.9|995.9|4
1632708340000|2021-09-27 02:05:40|1001|996|1001|996|1001|996|1001|996|1
1632708350000|2021-09-27 02:05:50|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632708360000|2021-09-27 02:06:00|1001|996|1001|996|1001.1|996.1|1000.5|995.5|17
1632708370000|2021-09-27 02:06:10|1000.9|995.9|1001|996|1001|996|1000.8|995.8|5
1632708380000|2021-09-27 02:06:20|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632708400000|2021-09-27 02:06:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632708410000|2021-09-27 02:06:50|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632708420000|2021-09-27 02:07:00|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632708430000|2021-09-27 02:07:10|1000.9|995.9|1000.5|995.5|1000.9|995.9|1000.5|995.5|6
1632708440000|2021-09-27 02:07:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632708450000|2021-09-27 02:07:30|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632708460000|2021-09-27 02:07:40|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632708470000|2021-09-27 02:07:50|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632708480000|2021-09-27 02:08:00|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|2
1632708490000|2021-09-27 02:08:10|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|14
1632708510000|2021-09-27 02:08:30|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.5|995.5|5
1632708520000|2021-09-27 02:08:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632708530000|2021-09-27 02:08:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632708540000|2021-09-27 02:09:00|1000.6|995.6|1000.8|995.8|1000.8|995.8|1000.6|995.6|3
1632708550000|2021-09-27 02:09:10|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.7|995.7|2
1632708560000|2021-09-27 02:09:20|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.7|995.7|4
1632708570000|2021-09-27 02:09:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1632708600000|2021-09-27 02:10:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|3
1632708660000|2021-09-27 02:11:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632708670000|2021-09-27 02:11:10|1000.6|995.6|1000.3|995.3|1000.7|995.7|1000.3|995.3|4
1632708680000|2021-09-27 02:11:20|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632708690000|2021-09-27 02:11:30|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632708700000|2021-09-27 02:11:40|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1632708710000|2021-09-27 02:11:50|999.7|994.7|999.6|994.6|999.8|994.8|999.6|994.6|3
1632708720000|2021-09-27 02:12:00|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1632708730000|2021-09-27 02:12:10|999.4|994.4|999.7|994.7|999.7|994.7|999.1|994.1|6
1632708740000|2021-09-27 02:12:20|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|9
1632708760000|2021-09-27 02:12:40|999.5|994.5|999.6|994.6|999.7|994.7|999.5|994.5|3
1632708780000|2021-09-27 02:13:00|999.5|994.5|999.3|994.3|999.5|994.5|999.3|994.3|5
1632708800000|2021-09-27 02:13:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632708810000|2021-09-27 02:13:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632708830000|2021-09-27 02:13:50|999|994|999|994|999|994|999|994|1
1632708840000|2021-09-27 02:14:00|999.1|994.1|999.3|994.3|999.4|994.4|999.1|994.1|4
1632708860000|2021-09-27 02:14:20|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632708870000|2021-09-27 02:14:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632708880000|2021-09-27 02:14:40|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1632708890000|2021-09-27 02:14:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632708930000|2021-09-27 02:15:30|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632708990000|2021-09-27 02:16:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632709000000|2021-09-27 02:16:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632709020000|2021-09-27 02:17:00|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1632709090000|2021-09-27 02:18:10|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632709100000|2021-09-27 02:18:20|999.1|994.1|999.1|994.1|999.2|994.2|999.1|994.1|3
1632709110000|2021-09-27 02:18:30|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632709140000|2021-09-27 02:19:00|999.1|994.1|999.4|994.4|999.4|994.4|999.1|994.1|3
1632709150000|2021-09-27 02:19:10|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|7
1632709160000|2021-09-27 02:19:20|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632709170000|2021-09-27 02:19:30|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1632709180000|2021-09-27 02:19:40|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1632709190000|2021-09-27 02:19:50|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1632709200000|2021-09-27 02:20:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632709210000|2021-09-27 02:20:10|999.4|994.4|999.6|994.6|999.7|994.7|999.4|994.4|9
1632709220000|2021-09-27 02:20:20|999.5|994.5|999.4|994.4|999.6|994.6|999.4|994.4|4
1632709230000|2021-09-27 02:20:30|999.6|994.6|999.4|994.4|999.6|994.6|999.4|994.4|6
1632709240000|2021-09-27 02:20:40|999.6|994.6|999.3|994.3|999.6|994.6|999.3|994.3|4
1632709270000|2021-09-27 02:21:10|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632709300000|2021-09-27 02:21:40|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632709320000|2021-09-27 02:22:00|999.2|994.2|999.3|994.3|999.3|994.3|999.1|994.1|3
1632709340000|2021-09-27 02:22:20|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1632709350000|2021-09-27 02:22:30|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1632709360000|2021-09-27 02:22:40|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1632709370000|2021-09-27 02:22:50|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632709390000|2021-09-27 02:23:10|999.2|994.2|999.4|994.4|999.4|994.4|999.2|994.2|2
1632709440000|2021-09-27 02:24:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632709450000|2021-09-27 02:24:10|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1632709460000|2021-09-27 02:24:20|999.8|994.8|1000|995|1000|995|999.8|994.8|2
1632709470000|2021-09-27 02:24:30|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|3
1632709500000|2021-09-27 02:25:00|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1632709510000|2021-09-27 02:25:10|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|2
1632709520000|2021-09-27 02:25:20|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|3
1632709540000|2021-09-27 02:25:40|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632709550000|2021-09-27 02:25:50|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1632709580000|2021-09-27 02:26:20|999.6|994.6|999.9|994.9|999.9|994.9|999.6|994.6|2
1632709590000|2021-09-27 02:26:30|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|3
1632709610000|2021-09-27 02:26:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632709620000|2021-09-27 02:27:00|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|3
1632709630000|2021-09-27 02:27:10|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632709670000|2021-09-27 02:27:50|999.6|994.6|999.5|994.5|999.6|994.6|999.3|994.3|7
1632709680000|2021-09-27 02:28:00|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1632709690000|2021-09-27 02:28:10|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1632709700000|2021-09-27 02:28:20|999.4|994.4|999.2|994.2|999.4|994.4|999.2|994.2|3
1632709710000|2021-09-27 02:28:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632709720000|2021-09-27 02:28:40|999|994|998.9|993.9|999.1|994.1|998.9|993.9|4
1632709730000|2021-09-27 02:28:50|999|994|998.9|993.9|999|994|998.9|993.9|4
1632709740000|2021-09-27 02:29:00|999.1|994.1|999|994|999.1|994.1|999|994|2
1632709750000|2021-09-27 02:29:10|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632709770000|2021-09-27 02:29:30|998.9|993.9|999.1|994.1|999.1|994.1|998.8|993.8|7
1632709780000|2021-09-27 02:29:40|999|994|999|994|999|994|999|994|1
1632709800000|2021-09-27 02:30:00|999.1|994.1|999.3|994.3|999.3|994.3|999.1|994.1|3
1632709810000|2021-09-27 02:30:10|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1632709830000|2021-09-27 02:30:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632709840000|2021-09-27 02:30:40|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1632709860000|2021-09-27 02:31:00|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632709880000|2021-09-27 02:31:20|999.1|994.1|999|994|999.1|994.1|999|994|2
1632709920000|2021-09-27 02:32:00|999.1|994.1|999.2|994.2|999.2|994.2|999|994|4
1632709930000|2021-09-27 02:32:10|999.1|994.1|999|994|999.1|994.1|999|994|2
1632709940000|2021-09-27 02:32:20|999.1|994.1|999|994|999.1|994.1|999|994|2
1632709960000|2021-09-27 02:32:40|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632709970000|2021-09-27 02:32:50|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632709980000|2021-09-27 02:33:00|999.3|994.3|999|994|999.3|994.3|999|994|2
1632709990000|2021-09-27 02:33:10|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632710000000|2021-09-27 02:33:20|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632710010000|2021-09-27 02:33:30|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|2
1632710020000|2021-09-27 02:33:40|999|994|999.2|994.2|999.2|994.2|999|994|5
1632710030000|2021-09-27 02:33:50|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632710040000|2021-09-27 02:34:00|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1632710050000|2021-09-27 02:34:10|999.2|994.2|999.3|994.3|999.4|994.4|999.2|994.2|3
1632710060000|2021-09-27 02:34:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632710070000|2021-09-27 02:34:30|999.1|994.1|999|994|999.1|994.1|999|994|4
1632710080000|2021-09-27 02:34:40|999.1|994.1|999.1|994.1|999.1|994.1|998.9|993.9|3
1632710090000|2021-09-27 02:34:50|999|994|999|994|999|994|999|994|1
1632710140000|2021-09-27 02:35:40|999.1|994.1|999.5|994.5|999.5|994.5|998.8|993.8|4
1632710150000|2021-09-27 02:35:50|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|2
1632710160000|2021-09-27 02:36:00|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632710180000|2021-09-27 02:36:20|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632710190000|2021-09-27 02:36:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632710210000|2021-09-27 02:36:50|999.5|994.5|999.7|994.7|999.8|994.8|999.5|994.5|3
1632710230000|2021-09-27 02:37:10|999.8|994.8|1000|995|1000|995|999.8|994.8|2
1632710240000|2021-09-27 02:37:20|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632710250000|2021-09-27 02:37:30|1000|995|1000|995|1000|995|1000|995|1
1632710260000|2021-09-27 02:37:40|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632710290000|2021-09-27 02:38:10|1000|995|1000|995|1000|995|1000|995|1
1632710300000|2021-09-27 02:38:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632710310000|2021-09-27 02:38:30|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|4
1632710340000|2021-09-27 02:39:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632710350000|2021-09-27 02:39:10|1000.6|995.6|1001.4|996.4|1001.4|996.4|1000.6|995.6|3
1632710400000|2021-09-27 02:40:00|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|6
1632710410000|2021-09-27 02:40:10|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632710420000|2021-09-27 02:40:20|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632710480000|2021-09-27 02:41:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632710510000|2021-09-27 02:41:50|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632710520000|2021-09-27 02:42:00|1003|998|1003.1|998.1|1003.1|998.1|1003|998|4
1632710530000|2021-09-27 02:42:10|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1632710540000|2021-09-27 02:42:20|1003|998|1003.1|998.1|1003.1|998.1|1003|998|4
1632710550000|2021-09-27 02:42:30|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632710560000|2021-09-27 02:42:40|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1632710580000|2021-09-27 02:43:00|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632710590000|2021-09-27 02:43:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632710600000|2021-09-27 02:43:20|1003|998|1003|998|1003.1|998.1|1003|998|3
1632710610000|2021-09-27 02:43:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003|998|3
1632710620000|2021-09-27 02:43:40|1003|998|1003|998|1003|998|1003|998|1
1632710650000|2021-09-27 02:44:10|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632710680000|2021-09-27 02:44:40|1003.2|998.2|1003|998|1003.2|998.2|1003|998|3
1632710690000|2021-09-27 02:44:50|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1632710700000|2021-09-27 02:45:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003|998|9
1632710710000|2021-09-27 02:45:10|1003|998|1003.1|998.1|1003.1|998.1|1003|998|4
1632710730000|2021-09-27 02:45:30|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632710760000|2021-09-27 02:46:00|1003|998|1003|998|1003|998|1003|998|1
1632710800000|2021-09-27 02:46:40|1002.5|997.5|1002.8|997.8|1002.8|997.8|1002.5|997.5|3
1632710820000|2021-09-27 02:47:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632710830000|2021-09-27 02:47:10|1002.8|997.8|1002.5|997.5|1002.9|997.9|1002.5|997.5|4
1632710840000|2021-09-27 02:47:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632710850000|2021-09-27 02:47:30|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1632710860000|2021-09-27 02:47:40|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632710870000|2021-09-27 02:47:50|1002.3|997.3|1002.5|997.5|1002.5|997.5|1002.3|997.3|2
1632710890000|2021-09-27 02:48:10|1003|998|1003|998|1003|998|1003|998|1
1632710900000|2021-09-27 02:48:20|1003.1|998.1|1003.1|998.1|1003.1|998.1|1002.9|997.9|6
1632710910000|2021-09-27 02:48:30|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1632710920000|2021-09-27 02:48:40|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632710960000|2021-09-27 02:49:20|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632710980000|2021-09-27 02:49:40|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|3
1632711000000|2021-09-27 02:50:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632711040000|2021-09-27 02:50:40|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1632711050000|2021-09-27 02:50:50|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632711060000|2021-09-27 02:51:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632711070000|2021-09-27 02:51:10|1003|998|1003|998|1003|998|1003|998|1
1632711080000|2021-09-27 02:51:20|1003.1|998.1|1003|998|1003.1|998.1|1003|998|8
1632711100000|2021-09-27 02:51:40|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003.1|998.1|5
1632711110000|2021-09-27 02:51:50|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|6
1632711120000|2021-09-27 02:52:00|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|4
1632711130000|2021-09-27 02:52:10|1003.2|998.2|1002.9|997.9|1003.2|998.2|1002.9|997.9|5
1632711140000|2021-09-27 02:52:20|1002.8|997.8|1003|998|1003|998|1002.8|997.8|3
1632711180000|2021-09-27 02:53:00|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1632711190000|2021-09-27 02:53:10|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1632711200000|2021-09-27 02:53:20|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1632711210000|2021-09-27 02:53:30|1003.6|998.6|1003.8|998.8|1003.8|998.8|1003.6|998.6|2
1632711220000|2021-09-27 02:53:40|1003.9|998.9|1003.9|998.9|1004|999|1003.9|998.9|5
1632711230000|2021-09-27 02:53:50|1004|999|1004|999|1004|999|1004|999|1
1632711240000|2021-09-27 02:54:00|1004.2|999.2|1004.1|999.1|1004.7|999.7|1004.1|999.1|7
1632711250000|2021-09-27 02:54:10|1004|999|1004.1|999.1|1004.2|999.2|1004|999|3
1632711260000|2021-09-27 02:54:20|1004.2|999.2|1004|999|1004.2|999.2|1004|999|4
1632711270000|2021-09-27 02:54:30|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1632711290000|2021-09-27 02:54:50|1003.7|998.7|1003.9|998.9|1003.9|998.9|1003.6|998.6|10
1632711300000|2021-09-27 02:55:00|1003.7|998.7|1003.7|998.7|1003.9|998.9|1003.6|998.6|14
1632711310000|2021-09-27 02:55:10|1003.9|998.9|1003.7|998.7|1003.9|998.9|1003.6|998.6|4
1632711330000|2021-09-27 02:55:30|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.6|998.6|3
1632711340000|2021-09-27 02:55:40|1003.3|998.3|1003.6|998.6|1003.6|998.6|1003.3|998.3|3
1632711350000|2021-09-27 02:55:50|1003.3|998.3|1003|998|1003.3|998.3|1003|998|2
1632711360000|2021-09-27 02:56:00|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1632711380000|2021-09-27 02:56:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632711410000|2021-09-27 02:56:50|1002.6|997.6|1002.4|997.4|1002.7|997.7|1002.4|997.4|7
1632711430000|2021-09-27 02:57:10|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.2|997.2|5
1632711440000|2021-09-27 02:57:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|3
1632711460000|2021-09-27 02:57:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632711500000|2021-09-27 02:58:20|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632711520000|2021-09-27 02:58:40|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632711530000|2021-09-27 02:58:50|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632711540000|2021-09-27 02:59:00|1002.8|997.8|1003.4|998.4|1003.5|998.5|1002.8|997.8|10
1632711550000|2021-09-27 02:59:10|1003.6|998.6|1002.8|997.8|1003.6|998.6|1002.8|997.8|7
1632711600000|2021-09-27 03:00:00|1003|998|1003|998|1003|998|1002.9|997.9|3
1632711630000|2021-09-27 03:00:30|1002.9|997.9|1003|998|1003|998|1002.9|997.9|2
1632711660000|2021-09-27 03:01:00|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|3
1632711670000|2021-09-27 03:01:10|1003|998|1003|998|1003|998|1002.9|997.9|5
1632711690000|2021-09-27 03:01:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632711710000|2021-09-27 03:01:50|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632711750000|2021-09-27 03:02:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632711760000|2021-09-27 03:02:40|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|6
1632711780000|2021-09-27 03:03:00|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1632711800000|2021-09-27 03:03:20|1003|998|1002.9|997.9|1003.1|998.1|1002.8|997.8|5
1632711830000|2021-09-27 03:03:50|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1632711860000|2021-09-27 03:04:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632711870000|2021-09-27 03:04:30|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002.8|997.8|3
1632711910000|2021-09-27 03:05:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632712020000|2021-09-27 03:07:00|1002.8|997.8|1002.4|997.4|1002.8|997.8|1002.4|997.4|3
1632712040000|2021-09-27 03:07:20|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.3|997.3|3
1632712100000|2021-09-27 03:08:20|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1632712110000|2021-09-27 03:08:30|1002|997|1002|997|1002|997|1002|997|1
1632712150000|2021-09-27 03:09:10|1001.9|996.9|1002|997|1002|997|1001.9|996.9|2
1632712260000|2021-09-27 03:11:00|1002.1|997.1|1002.3|997.3|1002.3|997.3|1002|997|4
1632712300000|2021-09-27 03:11:40|1002.2|997.2|1002.2|997.2|1002.3|997.3|1002.2|997.2|3
1632712310000|2021-09-27 03:11:50|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.2|997.2|3
1632712420000|2021-09-27 03:13:40|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1632712440000|2021-09-27 03:14:00|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|3
1632712450000|2021-09-27 03:14:10|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632712500000|2021-09-27 03:15:00|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632712510000|2021-09-27 03:15:10|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|3
1632712560000|2021-09-27 03:16:00|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1632712570000|2021-09-27 03:16:10|1002|997|1002|997|1002|997|1002|997|1
1632712580000|2021-09-27 03:16:20|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|11
1632712590000|2021-09-27 03:16:30|1002|997|1002.1|997.1|1002.1|997.1|1001.9|996.9|4
1632712600000|2021-09-27 03:16:40|1002|997|1001.8|996.8|1002|997|1001.8|996.8|2
1632712620000|2021-09-27 03:17:00|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|4
1632712640000|2021-09-27 03:17:20|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632712650000|2021-09-27 03:17:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1632712660000|2021-09-27 03:17:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632712670000|2021-09-27 03:17:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632712760000|2021-09-27 03:19:20|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.4|996.4|3
1632712790000|2021-09-27 03:19:50|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632712850000|2021-09-27 03:20:50|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632712860000|2021-09-27 03:21:00|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.6|996.6|6
1632712870000|2021-09-27 03:21:10|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|6
1632712880000|2021-09-27 03:21:20|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1632712890000|2021-09-27 03:21:30|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|6
1632712910000|2021-09-27 03:21:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632712940000|2021-09-27 03:22:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632712950000|2021-09-27 03:22:30|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|2
1632712960000|2021-09-27 03:22:40|1001.6|996.6|1001.5|996.5|1001.7|996.7|1001.5|996.5|8
1632712970000|2021-09-27 03:22:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632712980000|2021-09-27 03:23:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632712990000|2021-09-27 03:23:10|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1632713000000|2021-09-27 03:23:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632713020000|2021-09-27 03:23:40|1001.3|996.3|1001|996|1001.3|996.3|1001|996|4
1632713040000|2021-09-27 03:24:00|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632713050000|2021-09-27 03:24:10|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632713070000|2021-09-27 03:24:30|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632713090000|2021-09-27 03:24:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632713100000|2021-09-27 03:25:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|5
1632713120000|2021-09-27 03:25:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632713130000|2021-09-27 03:25:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|7
1632713140000|2021-09-27 03:25:40|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632713150000|2021-09-27 03:25:50|1001.2|996.2|1001.1|996.1|1001.3|996.3|1001.1|996.1|8
1632713160000|2021-09-27 03:26:00|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1632713170000|2021-09-27 03:26:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632713180000|2021-09-27 03:26:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632713190000|2021-09-27 03:26:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632713200000|2021-09-27 03:26:40|1001.4|996.4|1001.1|996.1|1001.4|996.4|1001.1|996.1|8
1632713210000|2021-09-27 03:26:50|1001.3|996.3|1001.1|996.1|1001.3|996.3|1001.1|996.1|4
1632713220000|2021-09-27 03:27:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632713230000|2021-09-27 03:27:10|1001|996|1001|996|1001|996|1001|996|1
1632713250000|2021-09-27 03:27:30|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632713260000|2021-09-27 03:27:40|1001|996|1001.2|996.2|1001.2|996.2|1000.8|995.8|4
1632713270000|2021-09-27 03:27:50|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632713280000|2021-09-27 03:28:00|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|6
1632713300000|2021-09-27 03:28:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632713310000|2021-09-27 03:28:30|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.1|996.1|5
1632713320000|2021-09-27 03:28:40|1001.1|996.1|1001.3|996.3|1001.3|996.3|1001.1|996.1|5
1632713330000|2021-09-27 03:28:50|1001.2|996.2|1001.1|996.1|1001.3|996.3|1001.1|996.1|5
1632713340000|2021-09-27 03:29:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632713350000|2021-09-27 03:29:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632713360000|2021-09-27 03:29:20|1001.1|996.1|1001.3|996.3|1001.3|996.3|1001.1|996.1|4
1632713380000|2021-09-27 03:29:40|1001.1|996.1|1001|996|1001.2|996.2|1001|996|6
1632713400000|2021-09-27 03:30:00|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|13
1632713460000|2021-09-27 03:31:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632713470000|2021-09-27 03:31:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632713480000|2021-09-27 03:31:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632713500000|2021-09-27 03:31:40|1001.1|996.1|1001.3|996.3|1001.3|996.3|1001.1|996.1|2
1632713510000|2021-09-27 03:31:50|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|4
1632713520000|2021-09-27 03:32:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632713530000|2021-09-27 03:32:10|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|6
1632713540000|2021-09-27 03:32:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632713750000|2021-09-27 03:35:50|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632713760000|2021-09-27 03:36:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632713770000|2021-09-27 03:36:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632713780000|2021-09-27 03:36:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632713790000|2021-09-27 03:36:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.4|996.4|3
1632713800000|2021-09-27 03:36:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632713820000|2021-09-27 03:37:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632713830000|2021-09-27 03:37:10|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|4
1632713840000|2021-09-27 03:37:20|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632713860000|2021-09-27 03:37:40|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632713870000|2021-09-27 03:37:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632713880000|2021-09-27 03:38:00|1001.2|996.2|1001|996|1001.2|996.2|1000.9|995.9|4
1632713910000|2021-09-27 03:38:30|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632713930000|2021-09-27 03:38:50|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|3
1632713950000|2021-09-27 03:39:10|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632713960000|2021-09-27 03:39:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632713980000|2021-09-27 03:39:40|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632713990000|2021-09-27 03:39:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.7|995.7|4
1632714020000|2021-09-27 03:40:20|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632714100000|2021-09-27 03:41:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632714110000|2021-09-27 03:41:50|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.3|995.3|5
1632714120000|2021-09-27 03:42:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632714160000|2021-09-27 03:42:40|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632714230000|2021-09-27 03:43:50|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1632714240000|2021-09-27 03:44:00|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1632714270000|2021-09-27 03:44:30|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632714300000|2021-09-27 03:45:00|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1632714350000|2021-09-27 03:45:50|1000|995|1000|995|1000|995|1000|995|1
1632714410000|2021-09-27 03:46:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632714460000|2021-09-27 03:47:40|1000|995|1000|995|1000|995|1000|995|1
1632714480000|2021-09-27 03:48:00|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|3
1632714590000|2021-09-27 03:49:50|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632714600000|2021-09-27 03:50:00|999.9|994.9|999.9|994.9|999.9|994.9|999.7|994.7|4
1632714610000|2021-09-27 03:50:10|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1632714620000|2021-09-27 03:50:20|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|3
1632714630000|2021-09-27 03:50:30|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|2
1632714640000|2021-09-27 03:50:40|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1632714650000|2021-09-27 03:50:50|999.7|994.7|999.9|994.9|999.9|994.9|999.7|994.7|7
1632714660000|2021-09-27 03:51:00|999.7|994.7|999.9|994.9|999.9|994.9|999.7|994.7|5
1632714670000|2021-09-27 03:51:10|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|8
1632714680000|2021-09-27 03:51:20|999.9|994.9|999.9|994.9|999.9|994.9|999.7|994.7|10
1632714710000|2021-09-27 03:51:50|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|5
1632714720000|2021-09-27 03:52:00|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|5
1632714730000|2021-09-27 03:52:10|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1632714740000|2021-09-27 03:52:20|999.8|994.8|999.8|994.8|999.8|994.8|999.6|994.6|6
1632714750000|2021-09-27 03:52:30|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632714760000|2021-09-27 03:52:40|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|5
1632714770000|2021-09-27 03:52:50|999.7|994.7|999.8|994.8|999.8|994.8|999.6|994.6|4
1632714780000|2021-09-27 03:53:00|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|7
1632714790000|2021-09-27 03:53:10|999.8|994.8|999.5|994.5|999.8|994.8|999.5|994.5|4
1632714800000|2021-09-27 03:53:20|999.6|994.6|999.8|994.8|999.8|994.8|999.6|994.6|3
1632714810000|2021-09-27 03:53:30|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|3
1632714820000|2021-09-27 03:53:40|999.8|994.8|999.6|994.6|999.8|994.8|999.5|994.5|5
1632714840000|2021-09-27 03:54:00|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|4
1632714880000|2021-09-27 03:54:40|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|6
1632714890000|2021-09-27 03:54:50|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|6
1632714900000|2021-09-27 03:55:00|999.5|994.5|999.7|994.7|999.7|994.7|999.5|994.5|2
1632714940000|2021-09-27 03:55:40|999.5|994.5|999.7|994.7|999.7|994.7|999.5|994.5|2
1632714950000|2021-09-27 03:55:50|999.5|994.5|999.7|994.7|999.7|994.7|999.5|994.5|5
1632714980000|2021-09-27 03:56:20|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|4
1632715010000|2021-09-27 03:56:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632715020000|2021-09-27 03:57:00|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1632715050000|2021-09-27 03:57:30|999.5|994.5|999.7|994.7|999.7|994.7|999.5|994.5|2
1632715060000|2021-09-27 03:57:40|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632715090000|2021-09-27 03:58:10|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1632715100000|2021-09-27 03:58:20|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1632715110000|2021-09-27 03:58:30|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1632715170000|2021-09-27 03:59:30|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1632715180000|2021-09-27 03:59:40|1000|995|1000.1|995.1|1000.1|995.1|1000|995|4
1632715190000|2021-09-27 03:59:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632715200000|2021-09-27 04:00:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632715240000|2021-09-27 04:00:40|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632715270000|2021-09-27 04:01:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632715280000|2021-09-27 04:01:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632715290000|2021-09-27 04:01:30|1001|996|1001|996|1001|996|1001|996|1
1632715300000|2021-09-27 04:01:40|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632715320000|2021-09-27 04:02:00|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632715330000|2021-09-27 04:02:10|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.2|996.2|2
1632715340000|2021-09-27 04:02:20|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632715350000|2021-09-27 04:02:30|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|4
1632715370000|2021-09-27 04:02:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632715400000|2021-09-27 04:03:20|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632715420000|2021-09-27 04:03:40|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1632715430000|2021-09-27 04:03:50|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632715440000|2021-09-27 04:04:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632715450000|2021-09-27 04:04:10|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1632715460000|2021-09-27 04:04:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632715490000|2021-09-27 04:04:50|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|4
1632715630000|2021-09-27 04:07:10|1001.5|996.5|1002.1|997.1|1002.1|997.1|1001.5|996.5|3
1632715700000|2021-09-27 04:08:20|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|4
1632715710000|2021-09-27 04:08:30|1002.3|997.3|1002.1|997.1|1002.3|997.3|1002.1|997.1|5
1632715720000|2021-09-27 04:08:40|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1632715730000|2021-09-27 04:08:50|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.7|996.7|3
1632715740000|2021-09-27 04:09:00|1001.8|996.8|1001.5|996.5|1001.9|996.9|1001.5|996.5|9
1632715750000|2021-09-27 04:09:10|1001.6|996.6|1001.2|996.2|1001.6|996.6|1001.2|996.2|4
1632715780000|2021-09-27 04:09:40|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632715800000|2021-09-27 04:10:00|1001.3|996.3|1001.6|996.6|1001.8|996.8|1001.3|996.3|7
1632715810000|2021-09-27 04:10:10|1001.4|996.4|1001.1|996.1|1001.7|996.7|1001.1|996.1|4
1632715860000|2021-09-27 04:11:00|1001|996|1001|996|1001.1|996.1|1001|996|3
1632715870000|2021-09-27 04:11:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632715880000|2021-09-27 04:11:20|1001|996|1001|996|1001.1|996.1|1001|996|3
1632716030000|2021-09-27 04:13:50|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632716060000|2021-09-27 04:14:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632716180000|2021-09-27 04:16:20|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632716240000|2021-09-27 04:17:20|1001|996|1001|996|1001|996|1001|996|1
1632716250000|2021-09-27 04:17:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632716280000|2021-09-27 04:18:00|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632716290000|2021-09-27 04:18:10|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632716300000|2021-09-27 04:18:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632716310000|2021-09-27 04:18:30|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1632716620000|2021-09-27 04:23:40|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.3|996.3|4
1632716650000|2021-09-27 04:24:10|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1632716660000|2021-09-27 04:24:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632716700000|2021-09-27 04:25:00|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.3|996.3|3
1632716720000|2021-09-27 04:25:20|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632716740000|2021-09-27 04:25:40|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632716750000|2021-09-27 04:25:50|1001.2|996.2|1001.4|996.4|1001.6|996.6|1001.2|996.2|5
1632716760000|2021-09-27 04:26:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632716780000|2021-09-27 04:26:20|1001.4|996.4|1001.5|996.5|1001.6|996.6|1001.4|996.4|4
1632716830000|2021-09-27 04:27:10|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.3|996.3|6
1632716840000|2021-09-27 04:27:20|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632716850000|2021-09-27 04:27:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632716860000|2021-09-27 04:27:40|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632716870000|2021-09-27 04:27:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632716880000|2021-09-27 04:28:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1632716930000|2021-09-27 04:28:50|1001.7|996.7|1001.6|996.6|1001.8|996.8|1001.6|996.6|3
1632716940000|2021-09-27 04:29:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632716980000|2021-09-27 04:29:40|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632717030000|2021-09-27 04:30:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632717040000|2021-09-27 04:30:40|1001.6|996.6|1001.6|996.6|1001.8|996.8|1001.6|996.6|3
1632717060000|2021-09-27 04:31:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632717070000|2021-09-27 04:31:10|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1632717090000|2021-09-27 04:31:30|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.2|996.2|4
1632717100000|2021-09-27 04:31:40|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|4
1632717120000|2021-09-27 04:32:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632717150000|2021-09-27 04:32:30|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632717160000|2021-09-27 04:32:40|1001.2|996.2|1001|996|1001.2|996.2|1001|996|2
1632717190000|2021-09-27 04:33:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632717220000|2021-09-27 04:33:40|1001|996|1001|996|1001.1|996.1|1001|996|3
1632717230000|2021-09-27 04:33:50|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632717280000|2021-09-27 04:34:40|1001|996|1000.9|995.9|1001|996|1000.9|995.9|6
1632717290000|2021-09-27 04:34:50|1001|996|1001|996|1001.1|996.1|1000.9|995.9|5
1632717330000|2021-09-27 04:35:30|1000.7|995.7|1000.4|995.4|1000.7|995.7|1000.4|995.4|2
1632717340000|2021-09-27 04:35:40|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632717360000|2021-09-27 04:36:00|1000.2|995.2|1000.5|995.5|1000.5|995.5|1000.2|995.2|4
1632717380000|2021-09-27 04:36:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632717390000|2021-09-27 04:36:30|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|2
1632717440000|2021-09-27 04:37:20|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.4|995.4|3
1632717470000|2021-09-27 04:37:50|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632717480000|2021-09-27 04:38:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1632717520000|2021-09-27 04:38:40|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.4|995.4|4
1632717530000|2021-09-27 04:38:50|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.4|995.4|9
1632717540000|2021-09-27 04:39:00|1000.5|995.5|1000.3|995.3|1000.5|995.5|1000.3|995.3|3
1632717570000|2021-09-27 04:39:30|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632717600000|2021-09-27 04:40:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632717610000|2021-09-27 04:40:10|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.4|995.4|5
1632717670000|2021-09-27 04:41:10|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1632717750000|2021-09-27 04:42:30|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632717770000|2021-09-27 04:42:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632717800000|2021-09-27 04:43:20|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632717810000|2021-09-27 04:43:30|1000.1|995.1|1000.4|995.4|1000.4|995.4|1000.1|995.1|3
1632717900000|2021-09-27 04:45:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632717910000|2021-09-27 04:45:10|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632717920000|2021-09-27 04:45:20|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1632717960000|2021-09-27 04:46:00|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632717990000|2021-09-27 04:46:30|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|6
1632718000000|2021-09-27 04:46:40|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632718030000|2021-09-27 04:47:10|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1632718040000|2021-09-27 04:47:20|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632718050000|2021-09-27 04:47:30|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1632718060000|2021-09-27 04:47:40|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.5|995.5|3
1632718090000|2021-09-27 04:48:10|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|9
1632718100000|2021-09-27 04:48:20|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|3
1632718200000|2021-09-27 04:50:00|1000.6|995.6|1000.8|995.8|1001.3|996.3|1000.6|995.6|8
1632718250000|2021-09-27 04:50:50|1000.9|995.9|1000.6|995.6|1000.9|995.9|1000.6|995.6|3
1632718270000|2021-09-27 04:51:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632718370000|2021-09-27 04:52:50|1000.8|995.8|1001.1|996.1|1001.1|996.1|1000.8|995.8|3
1632718430000|2021-09-27 04:53:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632718490000|2021-09-27 04:54:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632718500000|2021-09-27 04:55:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632718570000|2021-09-27 04:56:10|1001.4|996.4|1001.2|996.2|1001.5|996.5|1001.2|996.2|4
1632718720000|2021-09-27 04:58:40|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632718740000|2021-09-27 04:59:00|1001.4|996.4|1001.1|996.1|1001.4|996.4|1001.1|996.1|3
1632718800000|2021-09-27 05:00:00|1001|996|1000.9|995.9|1001|996|1000.8|995.8|7
1632718830000|2021-09-27 05:00:30|1001|996|1001|996|1001|996|1001|996|1
1632718840000|2021-09-27 05:00:40|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632718860000|2021-09-27 05:01:00|1001|996|1001|996|1001|996|1001|996|1
1632719000000|2021-09-27 05:03:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632719040000|2021-09-27 05:04:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632719060000|2021-09-27 05:04:20|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632719070000|2021-09-27 05:04:30|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632719140000|2021-09-27 05:05:40|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632719150000|2021-09-27 05:05:50|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632719160000|2021-09-27 05:06:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632719170000|2021-09-27 05:06:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632719200000|2021-09-27 05:06:40|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632719230000|2021-09-27 05:07:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632719270000|2021-09-27 05:07:50|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1632719280000|2021-09-27 05:08:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1632719290000|2021-09-27 05:08:10|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1632719310000|2021-09-27 05:08:30|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632719340000|2021-09-27 05:09:00|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1632719360000|2021-09-27 05:09:20|1000.1|995.1|1000.2|995.2|1000.3|995.3|1000.1|995.1|3
1632719380000|2021-09-27 05:09:40|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1632719460000|2021-09-27 05:11:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632719470000|2021-09-27 05:11:10|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|4
1632719490000|2021-09-27 05:11:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632719520000|2021-09-27 05:12:00|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632719530000|2021-09-27 05:12:10|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1632719540000|2021-09-27 05:12:20|1000.2|995.2|1000.8|995.8|1000.8|995.8|1000.2|995.2|2
1632719550000|2021-09-27 05:12:30|1000.9|995.9|1001.1|996.1|1001.1|996.1|1000.9|995.9|2
1632719580000|2021-09-27 05:13:00|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632719590000|2021-09-27 05:13:10|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|4
1632719610000|2021-09-27 05:13:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632719630000|2021-09-27 05:13:50|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632719680000|2021-09-27 05:14:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632719690000|2021-09-27 05:14:50|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632719700000|2021-09-27 05:15:00|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632719710000|2021-09-27 05:15:10|1001|996|1001|996|1001|996|1001|996|1
1632719720000|2021-09-27 05:15:20|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632719780000|2021-09-27 05:16:20|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.7|995.7|5
1632719790000|2021-09-27 05:16:30|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|3
1632719810000|2021-09-27 05:16:50|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632719820000|2021-09-27 05:17:00|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632719830000|2021-09-27 05:17:10|1001|996|1001|996|1001|996|1001|996|1
1632719850000|2021-09-27 05:17:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632719860000|2021-09-27 05:17:40|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1632719900000|2021-09-27 05:18:20|1001.2|996.2|1001|996|1001.2|996.2|1001|996|2
1632719910000|2021-09-27 05:18:30|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|3
1632719940000|2021-09-27 05:19:00|1001|996|1001|996|1001|996|1000.9|995.9|3
1632719960000|2021-09-27 05:19:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632719990000|2021-09-27 05:19:50|1001|996|1001|996|1001.1|996.1|1000.9|995.9|5
1632720010000|2021-09-27 05:20:10|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632720030000|2021-09-27 05:20:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632720070000|2021-09-27 05:21:10|1001|996|1001|996|1001|996|1001|996|1
1632720080000|2021-09-27 05:21:20|1000.9|995.9|1001|996|1001|996|1000.9|995.9|6
1632720100000|2021-09-27 05:21:40|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|3
1632720110000|2021-09-27 05:21:50|1001|996|1001|996|1001|996|1001|996|1
1632720120000|2021-09-27 05:22:00|1000.9|995.9|1001|996|1001|996|1000.9|995.9|4
1632720130000|2021-09-27 05:22:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632720160000|2021-09-27 05:22:40|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632720180000|2021-09-27 05:23:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632720220000|2021-09-27 05:23:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632720230000|2021-09-27 05:23:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632720240000|2021-09-27 05:24:00|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|6
1632720250000|2021-09-27 05:24:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632720270000|2021-09-27 05:24:30|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632720280000|2021-09-27 05:24:40|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|4
1632720290000|2021-09-27 05:24:50|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|3
1632720300000|2021-09-27 05:25:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632720310000|2021-09-27 05:25:10|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|3
1632720350000|2021-09-27 05:25:50|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632720360000|2021-09-27 05:26:00|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1632720370000|2021-09-27 05:26:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|7
1632720380000|2021-09-27 05:26:20|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|5
1632720390000|2021-09-27 05:26:30|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|5
1632720490000|2021-09-27 05:28:10|1000.8|995.8|1001|996|1001|996|1000.8|995.8|5
1632720510000|2021-09-27 05:28:30|1000.9|995.9|1000.8|995.8|1001|996|1000.8|995.8|8
1632720540000|2021-09-27 05:29:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1632720560000|2021-09-27 05:29:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632720590000|2021-09-27 05:29:50|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632720600000|2021-09-27 05:30:00|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632720610000|2021-09-27 05:30:10|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1632720620000|2021-09-27 05:30:20|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632720630000|2021-09-27 05:30:30|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1632720640000|2021-09-27 05:30:40|1001|996|1001|996|1001|996|1000.9|995.9|3
1632720660000|2021-09-27 05:31:00|1001.1|996.1|1001.3|996.3|1001.4|996.4|1001.1|996.1|4
1632720670000|2021-09-27 05:31:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632720680000|2021-09-27 05:31:20|1001.2|996.2|1001|996|1001.2|996.2|1001|996|3
1632720690000|2021-09-27 05:31:30|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.7|995.7|3
1632720700000|2021-09-27 05:31:40|1000.6|995.6|1000.4|995.4|1000.6|995.6|1000.4|995.4|3
1632720710000|2021-09-27 05:31:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.4|995.4|7
1632720720000|2021-09-27 05:32:00|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|4
1632720730000|2021-09-27 05:32:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|7
1632720740000|2021-09-27 05:32:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632720750000|2021-09-27 05:32:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|3
1632720760000|2021-09-27 05:32:40|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.5|995.5|5
1632720770000|2021-09-27 05:32:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632720780000|2021-09-27 05:33:00|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632720790000|2021-09-27 05:33:10|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.6|995.6|7
1632720800000|2021-09-27 05:33:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632720830000|2021-09-27 05:33:50|1001|996|1001.2|996.2|1001.2|996.2|1001|996|3
1632720840000|2021-09-27 05:34:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1632720850000|2021-09-27 05:34:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632720860000|2021-09-27 05:34:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632720870000|2021-09-27 05:34:30|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|8
1632720880000|2021-09-27 05:34:40|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|3
1632720890000|2021-09-27 05:34:50|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.2|996.2|4
1632720900000|2021-09-27 05:35:00|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1632720910000|2021-09-27 05:35:10|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|4
1632720920000|2021-09-27 05:35:20|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632720930000|2021-09-27 05:35:30|1001.3|996.3|1001|996|1001.3|996.3|1001|996|5
1632720940000|2021-09-27 05:35:40|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001|996|4
1632720950000|2021-09-27 05:35:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1632720960000|2021-09-27 05:36:00|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|3
1632720970000|2021-09-27 05:36:10|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632720990000|2021-09-27 05:36:30|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1632721000000|2021-09-27 05:36:40|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.4|996.4|4
1632721010000|2021-09-27 05:36:50|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|3
1632721020000|2021-09-27 05:37:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.3|996.3|3
1632721050000|2021-09-27 05:37:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632721060000|2021-09-27 05:37:40|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632721100000|2021-09-27 05:38:20|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1632721110000|2021-09-27 05:38:30|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.2|996.2|5
1632721120000|2021-09-27 05:38:40|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|7
1632721150000|2021-09-27 05:39:10|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632721160000|2021-09-27 05:39:20|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.2|996.2|3
1632721170000|2021-09-27 05:39:30|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|6
1632721180000|2021-09-27 05:39:40|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|3
1632721190000|2021-09-27 05:39:50|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1632721200000|2021-09-27 05:40:00|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.4|996.4|11
1632721220000|2021-09-27 05:40:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1632721230000|2021-09-27 05:40:30|1001.8|996.8|1002|997|1002.1|997.1|1001.8|996.8|6
1632721240000|2021-09-27 05:40:40|1002.1|997.1|1002.4|997.4|1002.4|997.4|1002|997|7
1632721250000|2021-09-27 05:40:50|1002.6|997.6|1002.4|997.4|1002.6|997.6|1002.4|997.4|3
1632721260000|2021-09-27 05:41:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632721270000|2021-09-27 05:41:10|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1632721280000|2021-09-27 05:41:20|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632721290000|2021-09-27 05:41:30|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1632721300000|2021-09-27 05:41:40|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.4|997.4|3
1632721310000|2021-09-27 05:41:50|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1632721320000|2021-09-27 05:42:00|1002.4|997.4|1002.6|997.6|1002.6|997.6|1002.4|997.4|3
1632721360000|2021-09-27 05:42:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632721380000|2021-09-27 05:43:00|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632721390000|2021-09-27 05:43:10|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.6|997.6|5
1632721400000|2021-09-27 05:43:20|1002.8|997.8|1002.6|997.6|1002.8|997.8|1002.6|997.6|3
1632721410000|2021-09-27 05:43:30|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|3
1632721420000|2021-09-27 05:43:40|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|4
1632721430000|2021-09-27 05:43:50|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|3
1632721440000|2021-09-27 05:44:00|1002.9|997.9|1003.2|998.2|1003.2|998.2|1002.9|997.9|3
1632721450000|2021-09-27 05:44:10|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003.1|998.1|5
1632721460000|2021-09-27 05:44:20|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.1|998.1|3
1632721470000|2021-09-27 05:44:30|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1632721480000|2021-09-27 05:44:40|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1632721500000|2021-09-27 05:45:00|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|2
1632721510000|2021-09-27 05:45:10|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|2
1632721520000|2021-09-27 05:45:20|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632721530000|2021-09-27 05:45:30|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.2|998.2|5
1632721540000|2021-09-27 05:45:40|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632721550000|2021-09-27 05:45:50|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1632721570000|2021-09-27 05:46:10|1003|998|1003|998|1003|998|1003|998|1
1632721590000|2021-09-27 05:46:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003|998|3
1632721600000|2021-09-27 05:46:40|1003|998|1003|998|1003|998|1003|998|1
1632721610000|2021-09-27 05:46:50|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632721620000|2021-09-27 05:47:00|1002.8|997.8|1002.6|997.6|1002.9|997.9|1002.6|997.6|4
1632721630000|2021-09-27 05:47:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632721650000|2021-09-27 05:47:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1632721660000|2021-09-27 05:47:40|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|5
1632721670000|2021-09-27 05:47:50|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1632721690000|2021-09-27 05:48:10|1003|998|1003|998|1003|998|1003|998|1
1632721700000|2021-09-27 05:48:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632721710000|2021-09-27 05:48:30|1003|998|1003|998|1003|998|1003|998|1
1632721730000|2021-09-27 05:48:50|1002.8|997.8|1002.7|997.7|1002.9|997.9|1002.7|997.7|6
1632721740000|2021-09-27 05:49:00|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|3
1632721750000|2021-09-27 05:49:10|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1632721760000|2021-09-27 05:49:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|9
1632721780000|2021-09-27 05:49:40|1003|998|1003|998|1003|998|1003|998|1
1632721790000|2021-09-27 05:49:50|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1632721830000|2021-09-27 05:50:30|1003|998|1002.9|997.9|1003|998|1002.8|997.8|5
1632721840000|2021-09-27 05:50:40|1003|998|1003|998|1003|998|1002.9|997.9|3
1632721850000|2021-09-27 05:50:50|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|3
1632721860000|2021-09-27 05:51:00|1002.8|997.8|1003|998|1003|998|1002.8|997.8|11
1632721880000|2021-09-27 05:51:20|1002.8|997.8|1002.7|997.7|1002.9|997.9|1002.7|997.7|8
1632721910000|2021-09-27 05:51:50|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|2
1632721920000|2021-09-27 05:52:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632721930000|2021-09-27 05:52:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632721950000|2021-09-27 05:52:30|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|2
1632721970000|2021-09-27 05:52:50|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|6
1632721980000|2021-09-27 05:53:00|1002.6|997.6|1002.1|997.1|1002.6|997.6|1002.1|997.1|2
1632721990000|2021-09-27 05:53:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|3
1632722000000|2021-09-27 05:53:20|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1632722010000|2021-09-27 05:53:30|1002.4|997.4|1001.7|996.7|1002.4|997.4|1001.7|996.7|4
1632722020000|2021-09-27 05:53:40|1001.8|996.8|1002.1|997.1|1002.1|997.1|1001.8|996.8|2
1632722030000|2021-09-27 05:53:50|1002|997|1001.9|996.9|1002.1|997.1|1001.9|996.9|4
1632722040000|2021-09-27 05:54:00|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.9|996.9|2
1632722050000|2021-09-27 05:54:10|1002.1|997.1|1002.4|997.4|1002.4|997.4|1002.1|997.1|5
1632722060000|2021-09-27 05:54:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632722070000|2021-09-27 05:54:30|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1632722080000|2021-09-27 05:54:40|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632722090000|2021-09-27 05:54:50|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|3
1632722100000|2021-09-27 05:55:00|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|3
1632722110000|2021-09-27 05:55:10|1002.3|997.3|1002|997|1002.3|997.3|1002|997|3
1632722130000|2021-09-27 05:55:30|1001.9|996.9|1002|997|1002|997|1001.8|996.8|4
1632722140000|2021-09-27 05:55:40|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1632722150000|2021-09-27 05:55:50|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1632722160000|2021-09-27 05:56:00|1002.1|997.1|1002.4|997.4|1002.4|997.4|1002.1|997.1|9
1632722170000|2021-09-27 05:56:10|1002.2|997.2|1002.2|997.2|1002.4|997.4|1002.2|997.2|7
1632722180000|2021-09-27 05:56:20|1002.6|997.6|1002.2|997.2|1002.6|997.6|1002.2|997.2|3
1632722190000|2021-09-27 05:56:30|1002.4|997.4|1002|997|1002.4|997.4|1002|997|3
1632722200000|2021-09-27 05:56:40|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632722210000|2021-09-27 05:56:50|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.9|996.9|3
1632722220000|2021-09-27 05:57:00|1002|997|1002|997|1002|997|1002|997|1
1632722240000|2021-09-27 05:57:20|1002.3|997.3|1002.3|997.3|1002.5|997.5|1002.3|997.3|5
1632722250000|2021-09-27 05:57:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632722260000|2021-09-27 05:57:40|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632722270000|2021-09-27 05:57:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632722280000|2021-09-27 05:58:00|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1632722290000|2021-09-27 05:58:10|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1632722300000|2021-09-27 05:58:20|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1632722310000|2021-09-27 05:58:30|1002.9|997.9|1003|998|1003|998|1002.9|997.9|2
1632722340000|2021-09-27 05:59:00|1002.9|997.9|1002.8|997.8|1003|998|1002.8|997.8|3
1632722350000|2021-09-27 05:59:10|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1632722360000|2021-09-27 05:59:20|1002.3|997.3|1002|997|1002.3|997.3|1002|997|3
1632722380000|2021-09-27 05:59:40|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1632722400000|2021-09-27 06:00:00|1002.1|997.1|1002.3|997.3|1002.3|997.3|1002|997|9
1632722410000|2021-09-27 06:00:10|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1632722420000|2021-09-27 06:00:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632722430000|2021-09-27 06:00:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632722440000|2021-09-27 06:00:40|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1632722450000|2021-09-27 06:00:50|1001.9|996.9|1002.1|997.1|1002.1|997.1|1001.8|996.8|7
1632722460000|2021-09-27 06:01:00|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1632722470000|2021-09-27 06:01:10|1002|997|1002|997|1002|997|1002|997|1
1632722480000|2021-09-27 06:01:20|1001.8|996.8|1002|997|1002|997|1001.8|996.8|2
1632722500000|2021-09-27 06:01:40|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|3
1632722510000|2021-09-27 06:01:50|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1632722520000|2021-09-27 06:02:00|1002|997|1002|997|1002|997|1002|997|1
1632722540000|2021-09-27 06:02:20|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632722550000|2021-09-27 06:02:30|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632722560000|2021-09-27 06:02:40|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.6|997.6|8
1632722570000|2021-09-27 06:02:50|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|6
1632722580000|2021-09-27 06:03:00|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1632722590000|2021-09-27 06:03:10|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1632722600000|2021-09-27 06:03:20|1002.7|997.7|1002.5|997.5|1002.7|997.7|1002.4|997.4|7
1632722610000|2021-09-27 06:03:30|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1632722620000|2021-09-27 06:03:40|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1632722640000|2021-09-27 06:04:00|1002.4|997.4|1002|997|1002.4|997.4|1002|997|8
1632722650000|2021-09-27 06:04:10|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|3
1632722660000|2021-09-27 06:04:20|1002|997|1002.3|997.3|1002.4|997.4|1002|997|4
1632722670000|2021-09-27 06:04:30|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1632722680000|2021-09-27 06:04:40|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1632722700000|2021-09-27 06:05:00|1002.3|997.3|1002.1|997.1|1002.3|997.3|1001.9|996.9|4
1632722710000|2021-09-27 06:05:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1632722720000|2021-09-27 06:05:20|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1632722730000|2021-09-27 06:05:30|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1632722740000|2021-09-27 06:05:40|1002|997|1002|997|1002.1|997.1|1001.9|996.9|5
1632722750000|2021-09-27 06:05:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1632722770000|2021-09-27 06:06:10|1001.1|996.1|1001.4|996.4|1001.5|996.5|1001.1|996.1|4
1632722780000|2021-09-27 06:06:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632722790000|2021-09-27 06:06:30|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.3|996.3|9
1632722800000|2021-09-27 06:06:40|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|4
1632722810000|2021-09-27 06:06:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1632722820000|2021-09-27 06:07:00|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1632722860000|2021-09-27 06:07:40|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1632722870000|2021-09-27 06:07:50|1001.3|996.3|1000.9|995.9|1001.3|996.3|1000.9|995.9|5
1632722880000|2021-09-27 06:08:00|1001|996|1001|996|1001|996|1000.9|995.9|3
1632722890000|2021-09-27 06:08:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1632722900000|2021-09-27 06:08:20|1001|996|1001|996|1001|996|1001|996|1
1632722920000|2021-09-27 06:08:40|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632722930000|2021-09-27 06:08:50|1000.8|995.8|1001|996|1001|996|1000.8|995.8|3
1632722940000|2021-09-27 06:09:00|1000.9|995.9|1001|996|1001.1|996.1|1000.9|995.9|6
1632722950000|2021-09-27 06:09:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632722960000|2021-09-27 06:09:20|1001.4|996.4|1001.7|996.7|1001.7|996.7|1001.4|996.4|5
1632722970000|2021-09-27 06:09:30|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1632722980000|2021-09-27 06:09:40|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|5
1632723000000|2021-09-27 06:10:00|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|6
1632723010000|2021-09-27 06:10:10|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632723030000|2021-09-27 06:10:30|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1632723040000|2021-09-27 06:10:40|1001.3|996.3|1001.3|996.3|1001.5|996.5|1001.3|996.3|5
1632723050000|2021-09-27 06:10:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1632723070000|2021-09-27 06:11:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1632723080000|2021-09-27 06:11:20|1001|996|1001.1|996.1|1001.2|996.2|1001|996|3
1632723110000|2021-09-27 06:11:50|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1632723120000|2021-09-27 06:12:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1632723130000|2021-09-27 06:12:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632723140000|2021-09-27 06:12:20|1000.5|995.5|1000.8|995.8|1000.8|995.8|1000.5|995.5|2
1632723160000|2021-09-27 06:12:40|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1632723240000|2021-09-27 06:14:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1632723250000|2021-09-27 06:14:10|1000.3|995.3|1000|995|1000.3|995.3|1000|995|2
1632723260000|2021-09-27 06:14:20|1000.2|995.2|1000.2|995.2|1000.3|995.3|1000.2|995.2|7
1632723270000|2021-09-27 06:14:30|999.9|994.9|1000.3|995.3|1000.3|995.3|999.9|994.9|4
1632723280000|2021-09-27 06:14:40|1000.4|995.4|1000.1|995.1|1000.4|995.4|1000.1|995.1|4
1632723290000|2021-09-27 06:14:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632723300000|2021-09-27 06:15:00|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632723310000|2021-09-27 06:15:10|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000|995|3
1632723330000|2021-09-27 06:15:30|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632723340000|2021-09-27 06:15:40|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632723360000|2021-09-27 06:16:00|1000|995|1000.2|995.2|1000.2|995.2|1000|995|2
1632723370000|2021-09-27 06:16:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1632723380000|2021-09-27 06:16:20|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1632723440000|2021-09-27 06:17:20|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.6|995.6|3
1632723450000|2021-09-27 06:17:30|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1632723460000|2021-09-27 06:17:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1632723470000|2021-09-27 06:17:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1632723480000|2021-09-27 06:18:00|1001|996|1000.7|995.7|1001.4|996.4|1000.7|995.7|6
1632723550000|2021-09-27 06:19:10|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1632723570000|2021-09-27 06:19:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632723580000|2021-09-27 06:19:40|1001|996|1001|996|1001|996|1001|996|1
1632723590000|2021-09-27 06:19:50|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632723600000|2021-09-27 06:20:00|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.4|995.4|3
1632723610000|2021-09-27 06:20:10|1000|995|1000|995|1000|995|1000|995|1
1632723620000|2021-09-27 06:20:20|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1632723630000|2021-09-27 06:20:30|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632723640000|2021-09-27 06:20:40|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|2
1632723660000|2021-09-27 06:21:00|1000.3|995.3|1000.1|995.1|1000.7|995.7|1000|995|6
1632723670000|2021-09-27 06:21:10|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1632723680000|2021-09-27 06:21:20|1000.1|995.1|1000.1|995.1|1000.4|995.4|1000.1|995.1|14
1632723690000|2021-09-27 06:21:30|1000|995|1000|995|1000|995|1000|995|1
1632723700000|2021-09-27 06:21:40|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1632723710000|2021-09-27 06:21:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000|995|5
1632723720000|2021-09-27 06:22:00|1000|995|1000|995|1000|995|1000|995|1
1632723760000|2021-09-27 06:22:40|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000|995|4
1632723770000|2021-09-27 06:22:50|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000|995|5
1632723780000|2021-09-27 06:23:00|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|2
1632723790000|2021-09-27 06:23:10|1000.1|995.1|1000|995|1000.2|995.2|1000|995|5
1632723850000|2021-09-27 06:24:10|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632723880000|2021-09-27 06:24:40|999.1|994.1|999.3|994.3|999.3|994.3|999|994|11
1632723890000|2021-09-27 06:24:50|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1632723900000|2021-09-27 06:25:00|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632723910000|2021-09-27 06:25:10|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1632723920000|2021-09-27 06:25:20|999.3|994.3|999.5|994.5|999.5|994.5|999.2|994.2|12
1632723930000|2021-09-27 06:25:30|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|3
1632723940000|2021-09-27 06:25:40|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|4
1632723950000|2021-09-27 06:25:50|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1632723980000|2021-09-27 06:26:20|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1632723990000|2021-09-27 06:26:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632724020000|2021-09-27 06:27:00|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632724030000|2021-09-27 06:27:10|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632724040000|2021-09-27 06:27:20|999.2|994.2|999.4|994.4|999.4|994.4|999.2|994.2|3
1632724050000|2021-09-27 06:27:30|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1632724070000|2021-09-27 06:27:50|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|2
1632724110000|2021-09-27 06:28:30|999|994|999|994|999|994|999|994|1
1632724150000|2021-09-27 06:29:10|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1632724180000|2021-09-27 06:29:40|999|994|999|994|999|994|999|994|1
1632724200000|2021-09-27 06:30:00|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1632724240000|2021-09-27 06:30:40|999.3|994.3|999.1|994.1|999.3|994.3|999.1|994.1|2
1632724250000|2021-09-27 06:30:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1632724260000|2021-09-27 06:31:00|999.4|994.4|999.6|994.6|999.6|994.6|999.2|994.2|11
1632724270000|2021-09-27 06:31:10|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1632724280000|2021-09-27 06:31:20|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|5
1632724290000|2021-09-27 06:31:30|999.3|994.3|999.5|994.5|999.5|994.5|999.3|994.3|5
1632724300000|2021-09-27 06:31:40|999.4|994.4|999.1|994.1|999.5|994.5|999|994|7
1632724310000|2021-09-27 06:31:50|999.4|994.4|999.5|994.5|999.5|994.5|999.3|994.3|3
1632724320000|2021-09-27 06:32:00|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|2
1632724330000|2021-09-27 06:32:10|999.6|994.6|999.1|994.1|999.6|994.6|999.1|994.1|3
1632724340000|2021-09-27 06:32:20|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1632724380000|2021-09-27 06:33:00|998.8|993.8|998.5|993.5|998.8|993.8|998.5|993.5|2
1632724390000|2021-09-27 06:33:10|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1632724400000|2021-09-27 06:33:20|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1632724410000|2021-09-27 06:33:30|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1632724440000|2021-09-27 06:34:00|998.6|993.6|998.4|993.4|998.6|993.6|998.3|993.3|4
1632724450000|2021-09-27 06:34:10|998.3|993.3|998.1|993.1|998.3|993.3|998.1|993.1|2
1632724470000|2021-09-27 06:34:30|998|993|998.1|993.1|998.2|993.2|998|993|4
1632724480000|2021-09-27 06:34:40|998.2|993.2|998|993|998.2|993.2|998|993|3
1632724490000|2021-09-27 06:34:50|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632724500000|2021-09-27 06:35:00|997.7|992.7|997.9|992.9|997.9|992.9|997.7|992.7|2
1632724510000|2021-09-27 06:35:10|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632724530000|2021-09-27 06:35:30|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1632724540000|2021-09-27 06:35:40|997.7|992.7|997.8|992.8|997.8|992.8|997.6|992.6|8
1632724550000|2021-09-27 06:35:50|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632724560000|2021-09-27 06:36:00|998|993|998|993|998|993|998|993|1
1632724570000|2021-09-27 06:36:10|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632724640000|2021-09-27 06:37:20|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1632724660000|2021-09-27 06:37:40|998.3|993.3|998.8|993.8|999.2|994.2|998.3|993.3|3
1632724670000|2021-09-27 06:37:50|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|2
1632724680000|2021-09-27 06:38:00|999|994|999.1|994.1|999.1|994.1|999|994|8
1632724690000|2021-09-27 06:38:10|999|994|998.7|993.7|999.1|994.1|998.7|993.7|3
1632724710000|2021-09-27 06:38:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1632724720000|2021-09-27 06:38:40|998.5|993.5|998.1|993.1|998.5|993.5|998|993|5
1632724730000|2021-09-27 06:38:50|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1632724740000|2021-09-27 06:39:00|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1632724770000|2021-09-27 06:39:30|998.2|993.2|998|993|998.2|993.2|998|993|2
1632724780000|2021-09-27 06:39:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632724800000|2021-09-27 06:40:00|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1632724810000|2021-09-27 06:40:10|998|993|998|993|998|993|998|993|1
1632724820000|2021-09-27 06:40:20|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632724830000|2021-09-27 06:40:30|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1632724840000|2021-09-27 06:40:40|998.3|993.3|998.3|993.3|998.3|993.3|998.2|993.2|5
1632724860000|2021-09-27 06:41:00|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1632724940000|2021-09-27 06:42:20|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1632724960000|2021-09-27 06:42:40|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1632724970000|2021-09-27 06:42:50|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|5
1632724980000|2021-09-27 06:43:00|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|2
1632725010000|2021-09-27 06:43:30|998.1|993.1|998.2|993.2|998.3|993.3|998.1|993.1|3
1632725030000|2021-09-27 06:43:50|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|4
1632725040000|2021-09-27 06:44:00|998.1|993.1|998.1|993.1|998.2|993.2|998.1|993.1|3
1632725050000|2021-09-27 06:44:10|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1632725090000|2021-09-27 06:44:50|997.8|992.8|997.5|992.5|997.9|992.9|997.5|992.5|4
1632725100000|2021-09-27 06:45:00|997.6|992.6|997.8|992.8|997.9|992.9|997.5|992.5|8
1632725120000|2021-09-27 06:45:20|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1632725130000|2021-09-27 06:45:30|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632725170000|2021-09-27 06:46:10|997.7|992.7|997.7|992.7|997.8|992.8|997.7|992.7|5
1632725180000|2021-09-27 06:46:20|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632725190000|2021-09-27 06:46:30|997.7|992.7|997.8|992.8|997.9|992.9|997.7|992.7|4
1632725220000|2021-09-27 06:47:00|997.9|992.9|998|993|998|993|997.9|992.9|4
1632725230000|2021-09-27 06:47:10|998.1|993.1|998|993|998.1|993.1|998|993|2
1632725240000|2021-09-27 06:47:20|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632725250000|2021-09-27 06:47:30|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|4
1632725270000|2021-09-27 06:47:50|997.6|992.6|997.5|992.5|997.6|992.6|997.2|992.2|5
1632725330000|2021-09-27 06:48:50|996.6|991.6|996.3|991.3|996.6|991.6|996.3|991.3|3
1632725340000|2021-09-27 06:49:00|996.6|991.6|996.2|991.2|997|992|996.2|991.2|9
1632725360000|2021-09-27 06:49:20|996.3|991.3|996.8|991.8|996.8|991.8|996.3|991.3|3
1632725380000|2021-09-27 06:49:40|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1632725390000|2021-09-27 06:49:50|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1632725400000|2021-09-27 06:50:00|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1632725450000|2021-09-27 06:50:50|996|991|996|991|996|991|996|991|1
1632725460000|2021-09-27 06:51:00|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632725470000|2021-09-27 06:51:10|996|991|996|991|996|991|996|991|1
1632725480000|2021-09-27 06:51:20|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632725490000|2021-09-27 06:51:30|996|991|995.9|990.9|996|991|995.9|990.9|2
1632725520000|2021-09-27 06:52:00|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1632725530000|2021-09-27 06:52:10|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1632725540000|2021-09-27 06:52:20|995.6|990.6|995.6|990.6|995.6|990.6|995.2|990.2|4
1632725550000|2021-09-27 06:52:30|995.7|990.7|995.9|990.9|996|991|995.7|990.7|5
1632725560000|2021-09-27 06:52:40|996|991|996|991|996|991|996|991|1
1632725570000|2021-09-27 06:52:50|995.9|990.9|996|991|996|991|995.9|990.9|2
1632725590000|2021-09-27 06:53:10|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1632725610000|2021-09-27 06:53:30|995.1|990.1|995.2|990.2|995.2|990.2|995.1|990.1|8
1632725620000|2021-09-27 06:53:40|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|5
1632725640000|2021-09-27 06:54:00|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1632725660000|2021-09-27 06:54:20|995.4|990.4|995.3|990.3|995.4|990.4|995.2|990.2|5
1632725670000|2021-09-27 06:54:30|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1632725680000|2021-09-27 06:54:40|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1632725740000|2021-09-27 06:55:40|995|990|994.7|989.7|995|990|994.6|989.6|3
1632725750000|2021-09-27 06:55:50|994.4|989.4|994.9|989.9|994.9|989.9|994.4|989.4|4
1632725760000|2021-09-27 06:56:00|995.1|990.1|995.6|990.6|995.6|990.6|995.1|990.1|6
1632725770000|2021-09-27 06:56:10|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|2
1632725820000|2021-09-27 06:57:00|995.2|990.2|995.6|990.6|995.6|990.6|995.2|990.2|4
1632725830000|2021-09-27 06:57:10|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|2
1632725840000|2021-09-27 06:57:20|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|2
1632725850000|2021-09-27 06:57:30|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632725880000|2021-09-27 06:58:00|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1632725930000|2021-09-27 06:58:50|995.4|990.4|994.4|989.4|995.4|990.4|994|989|6
1632725940000|2021-09-27 06:59:00|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1632725950000|2021-09-27 06:59:10|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1632725960000|2021-09-27 06:59:20|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|4
1632725970000|2021-09-27 06:59:30|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632725990000|2021-09-27 06:59:50|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1632726000000|2021-09-27 07:00:00|993.5|988.5|993.1|988.1|993.6|988.6|993|988|10
1632726010000|2021-09-27 07:00:10|993.8|988.8|994.2|989.2|994.5|989.5|993.7|988.7|6
1632726020000|2021-09-27 07:00:20|994.3|989.3|994.9|989.9|994.9|989.9|994.3|989.3|7
1632726030000|2021-09-27 07:00:30|995.3|990.3|994.6|989.6|995.3|990.3|994.6|989.6|6
1632726040000|2021-09-27 07:00:40|994.4|989.4|994.9|989.9|995|990|994.4|989.4|5
1632726050000|2021-09-27 07:00:50|995.2|990.2|994.9|989.9|995.2|990.2|994.9|989.9|6
1632726060000|2021-09-27 07:01:00|995|990|994.6|989.6|995|990|994.3|989.3|7
1632726070000|2021-09-27 07:01:10|994.7|989.7|995|990|995.1|990.1|994.7|989.7|3
1632726080000|2021-09-27 07:01:20|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|2
1632726090000|2021-09-27 07:01:30|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|5
1632726100000|2021-09-27 07:01:40|995.2|990.2|995.2|990.2|995.3|990.3|995.1|990.1|11
1632726110000|2021-09-27 07:01:50|995.8|990.8|995.3|990.3|996.4|991.4|995.2|990.2|8
1632726120000|2021-09-27 07:02:00|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1632726130000|2021-09-27 07:02:10|995.1|990.1|994.8|989.8|995.2|990.2|994.7|989.7|6
1632726140000|2021-09-27 07:02:20|995|990|995.5|990.5|995.5|990.5|995|990|4
1632726150000|2021-09-27 07:02:30|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|8
1632726160000|2021-09-27 07:02:40|995.6|990.6|995.5|990.5|995.6|990.6|995.5|990.5|2
1632726170000|2021-09-27 07:02:50|995.6|990.6|995.2|990.2|995.6|990.6|995.2|990.2|5
1632726180000|2021-09-27 07:03:00|995.1|990.1|994.9|989.9|995.1|990.1|994.9|989.9|3
1632726190000|2021-09-27 07:03:10|994.7|989.7|995.1|990.1|995.1|990.1|994.7|989.7|4
1632726200000|2021-09-27 07:03:20|995|990|995.1|990.1|995.1|990.1|995|990|6
1632726210000|2021-09-27 07:03:30|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|2
1632726220000|2021-09-27 07:03:40|995.5|990.5|995.5|990.5|995.5|990.5|995.4|990.4|3
1632726230000|2021-09-27 07:03:50|995.6|990.6|995.6|990.6|995.8|990.8|995.5|990.5|5
1632726240000|2021-09-27 07:04:00|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1632726250000|2021-09-27 07:04:10|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1632726270000|2021-09-27 07:04:30|995.2|990.2|995.1|990.1|995.3|990.3|995|990|5
1632726280000|2021-09-27 07:04:40|995|990|994.6|989.6|995|990|994.6|989.6|5
1632726290000|2021-09-27 07:04:50|994.7|989.7|994.6|989.6|994.7|989.7|994.6|989.6|2
1632726310000|2021-09-27 07:05:10|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|3
1632726350000|2021-09-27 07:05:50|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1632726360000|2021-09-27 07:06:00|994.9|989.9|994.9|989.9|995|990|994.9|989.9|11
1632726370000|2021-09-27 07:06:10|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1632726380000|2021-09-27 07:06:20|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1632726390000|2021-09-27 07:06:30|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|3
1632726400000|2021-09-27 07:06:40|995|990|995.2|990.2|995.2|990.2|995|990|3
1632726420000|2021-09-27 07:07:00|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|3
1632726430000|2021-09-27 07:07:10|994.9|989.9|995|990|995|990|994.9|989.9|2
1632726450000|2021-09-27 07:07:30|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1632726460000|2021-09-27 07:07:40|994.9|989.9|995.1|990.1|995.1|990.1|994.8|989.8|5
1632726470000|2021-09-27 07:07:50|994.8|989.8|994.7|989.7|994.8|989.8|994.6|989.6|4
1632726480000|2021-09-27 07:08:00|994.8|989.8|994.8|989.8|995|990|994.8|989.8|5
1632726490000|2021-09-27 07:08:10|994.7|989.7|994.5|989.5|994.7|989.7|994.5|989.5|5
1632726510000|2021-09-27 07:08:30|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1632726520000|2021-09-27 07:08:40|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1632726540000|2021-09-27 07:09:00|994.6|989.6|994.6|989.6|994.7|989.7|994.6|989.6|5
1632726560000|2021-09-27 07:09:20|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1632726590000|2021-09-27 07:09:50|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1632726600000|2021-09-27 07:10:00|995.4|990.4|994.8|989.8|995.4|990.4|994.8|989.8|13
1632726610000|2021-09-27 07:10:10|994.9|989.9|995.1|990.1|995.1|990.1|994.9|989.9|5
1632726620000|2021-09-27 07:10:20|995|990|995|990|995.1|990.1|995|990|3
1632726630000|2021-09-27 07:10:30|995.1|990.1|995|990|995.1|990.1|995|990|4
1632726640000|2021-09-27 07:10:40|994.9|989.9|995.1|990.1|995.1|990.1|994.9|989.9|7
1632726650000|2021-09-27 07:10:50|995|990|995|990|995.1|990.1|995|990|5
1632726670000|2021-09-27 07:11:10|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1632726690000|2021-09-27 07:11:30|995|990|995|990|995|990|995|990|1
1632726700000|2021-09-27 07:11:40|994.9|989.9|994.9|989.9|995|990|994.9|989.9|3
1632726730000|2021-09-27 07:12:10|995|990|994.9|989.9|995|990|994.9|989.9|4
1632726740000|2021-09-27 07:12:20|995|990|995|990|995|990|994.9|989.9|9
1632726750000|2021-09-27 07:12:30|994.9|989.9|995|990|995|990|994.9|989.9|6
1632726760000|2021-09-27 07:12:40|995.1|990.1|995.2|990.2|995.2|990.2|995|990|6
1632726770000|2021-09-27 07:12:50|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1632726780000|2021-09-27 07:13:00|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1632726790000|2021-09-27 07:13:10|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|3
1632726810000|2021-09-27 07:13:30|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1632726820000|2021-09-27 07:13:40|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1632726840000|2021-09-27 07:14:00|995.2|990.2|995.9|990.9|995.9|990.9|995.2|990.2|5
1632726850000|2021-09-27 07:14:10|995.8|990.8|995.8|990.8|995.9|990.9|995.8|990.8|3
1632726880000|2021-09-27 07:14:40|995.7|990.7|995.6|990.6|995.7|990.7|995.6|990.6|2
1632726890000|2021-09-27 07:14:50|995.8|990.8|995.8|990.8|995.9|990.9|995.8|990.8|3
1632726900000|2021-09-27 07:15:00|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1632726910000|2021-09-27 07:15:10|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|8
1632726950000|2021-09-27 07:15:50|996|991|996.7|991.7|996.7|991.7|996|991|3
1632726960000|2021-09-27 07:16:00|996.6|991.6|996.8|991.8|996.8|991.8|996.6|991.6|3
1632726980000|2021-09-27 07:16:20|996.9|991.9|997|992|997|992|996.9|991.9|2
1632727020000|2021-09-27 07:17:00|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632727030000|2021-09-27 07:17:10|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632727050000|2021-09-27 07:17:30|997.5|992.5|997.5|992.5|997.6|992.6|997.5|992.5|3
1632727060000|2021-09-27 07:17:40|997.6|992.6|997.7|992.7|997.7|992.7|997.5|992.5|12
1632727070000|2021-09-27 07:17:50|997.8|992.8|997.8|992.8|997.9|992.9|997.8|992.8|9
1632727100000|2021-09-27 07:18:20|997.7|992.7|997.5|992.5|997.7|992.7|997.5|992.5|2
1632727110000|2021-09-27 07:18:30|997.7|992.7|997.8|992.8|997.8|992.8|997.6|992.6|6
1632727150000|2021-09-27 07:19:10|997.9|992.9|998.2|993.2|998.2|993.2|997.9|992.9|3
1632727170000|2021-09-27 07:19:30|998.3|993.3|998.4|993.4|998.5|993.5|998.3|993.3|6
1632727180000|2021-09-27 07:19:40|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1632727200000|2021-09-27 07:20:00|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|2
1632727230000|2021-09-27 07:20:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1632727240000|2021-09-27 07:20:40|998.7|993.7|998.3|993.3|998.7|993.7|998.3|993.3|10
1632727250000|2021-09-27 07:20:50|998.2|993.2|998.2|993.2|998.3|993.3|998.2|993.2|3
1632727260000|2021-09-27 07:21:00|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|6
1632727270000|2021-09-27 07:21:10|998|993|998.2|993.2|998.2|993.2|998|993|5
1632727280000|2021-09-27 07:21:20|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1632727290000|2021-09-27 07:21:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|6
1632727300000|2021-09-27 07:21:40|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1632727310000|2021-09-27 07:21:50|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|4
1632727330000|2021-09-27 07:22:10|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|2
1632727350000|2021-09-27 07:22:30|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632727360000|2021-09-27 07:22:40|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1632727390000|2021-09-27 07:23:10|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632727400000|2021-09-27 07:23:20|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632727410000|2021-09-27 07:23:30|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1632727420000|2021-09-27 07:23:40|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|3
1632727440000|2021-09-27 07:24:00|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|3
1632727450000|2021-09-27 07:24:10|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|5
1632727560000|2021-09-27 07:26:00|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1632727570000|2021-09-27 07:26:10|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|4
1632727590000|2021-09-27 07:26:30|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|4
1632727620000|2021-09-27 07:27:00|997.5|992.5|997.3|992.3|997.5|992.5|997.3|992.3|2
1632727690000|2021-09-27 07:28:10|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|4
1632727710000|2021-09-27 07:28:30|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1632727720000|2021-09-27 07:28:40|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632727750000|2021-09-27 07:29:10|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|2
1632727760000|2021-09-27 07:29:20|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1632727770000|2021-09-27 07:29:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632727780000|2021-09-27 07:29:40|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|6
1632727790000|2021-09-27 07:29:50|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|4
1632727800000|2021-09-27 07:30:00|997.3|992.3|997.5|992.5|997.5|992.5|997.2|992.2|6
1632727810000|2021-09-27 07:30:10|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1632727820000|2021-09-27 07:30:20|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|4
1632727830000|2021-09-27 07:30:30|997.3|992.3|997.3|992.3|997.4|992.4|997.3|992.3|11
1632727840000|2021-09-27 07:30:40|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|6
1632727850000|2021-09-27 07:30:50|997.2|992.2|997|992|997.2|992.2|997|992|2
1632727860000|2021-09-27 07:31:00|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632727870000|2021-09-27 07:31:10|997|992|997|992|997|992|997|992|1
1632727880000|2021-09-27 07:31:20|997.1|992.1|997|992|997.1|992.1|997|992|2
1632727890000|2021-09-27 07:31:30|996.9|991.9|997|992|997|992|996.9|991.9|2
1632727950000|2021-09-27 07:32:30|997.1|992.1|997.1|992.1|997.1|992.1|997|992|3
1632727970000|2021-09-27 07:32:50|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632727980000|2021-09-27 07:33:00|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1632727990000|2021-09-27 07:33:10|997|992|997|992|997|992|997|992|1
1632728000000|2021-09-27 07:33:20|997.1|992.1|997.1|992.1|997.1|992.1|997|992|5
1632728010000|2021-09-27 07:33:30|997|992|996.9|991.9|997|992|996.9|991.9|2
1632728020000|2021-09-27 07:33:40|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1632728040000|2021-09-27 07:34:00|996.5|991.5|996.9|991.9|996.9|991.9|996.5|991.5|6
1632728050000|2021-09-27 07:34:10|996.8|991.8|996.7|991.7|996.8|991.8|996.7|991.7|2
1632728070000|2021-09-27 07:34:30|996.6|991.6|996.7|991.7|996.8|991.8|996.6|991.6|4
1632728080000|2021-09-27 07:34:40|996.6|991.6|996.1|991.1|996.6|991.6|996.1|991.1|4
1632728120000|2021-09-27 07:35:20|996.3|991.3|996.2|991.2|996.3|991.3|996.1|991.1|3
1632728130000|2021-09-27 07:35:30|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1632728140000|2021-09-27 07:35:40|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|6
1632728150000|2021-09-27 07:35:50|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1632728160000|2021-09-27 07:36:00|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|6
1632728170000|2021-09-27 07:36:10|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|2
1632728190000|2021-09-27 07:36:30|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|2
1632728200000|2021-09-27 07:36:40|996.7|991.7|996.6|991.6|996.7|991.7|996.5|991.5|8
1632728220000|2021-09-27 07:37:00|996.5|991.5|996.5|991.5|996.6|991.6|996.4|991.4|5
1632728230000|2021-09-27 07:37:10|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|16
1632728240000|2021-09-27 07:37:20|996.6|991.6|996.6|991.6|996.6|991.6|996.4|991.4|7
1632728250000|2021-09-27 07:37:30|996.5|991.5|996.6|991.6|996.6|991.6|996.4|991.4|4
1632728260000|2021-09-27 07:37:40|996.5|991.5|996.4|991.4|996.5|991.5|996.4|991.4|4
1632728270000|2021-09-27 07:37:50|996.3|991.3|996.2|991.2|996.3|991.3|996.1|991.1|8
1632728280000|2021-09-27 07:38:00|996.1|991.1|995.9|990.9|996.1|991.1|995.9|990.9|2
1632728290000|2021-09-27 07:38:10|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1632728310000|2021-09-27 07:38:30|995.6|990.6|995.3|990.3|995.6|990.6|995.3|990.3|3
1632728340000|2021-09-27 07:39:00|995|990|995|990|995|990|994.9|989.9|3
1632728360000|2021-09-27 07:39:20|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1632728370000|2021-09-27 07:39:30|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1632728380000|2021-09-27 07:39:40|995.2|990.2|995|990|995.2|990.2|995|990|3
1632728390000|2021-09-27 07:39:50|995.1|990.1|995.1|990.1|995.1|990.1|995|990|15
1632728400000|2021-09-27 07:40:00|995|990|995|990|995|990|995|990|1
1632728420000|2021-09-27 07:40:20|994.9|989.9|995|990|995|990|994.8|989.8|4
1632728430000|2021-09-27 07:40:30|995.1|990.1|995|990|995.1|990.1|995|990|4
1632728440000|2021-09-27 07:40:40|995.1|990.1|994.9|989.9|995.1|990.1|994.9|989.9|5
1632728450000|2021-09-27 07:40:50|995|990|995|990|995|990|995|990|1
1632728460000|2021-09-27 07:41:00|994.9|989.9|995.1|990.1|995.1|990.1|994.9|989.9|9
1632728470000|2021-09-27 07:41:10|995|990|995|990|995|990|995|990|1
1632728480000|2021-09-27 07:41:20|994.9|989.9|994.9|989.9|995|990|994.9|989.9|3
1632728500000|2021-09-27 07:41:40|995|990|995|990|995|990|994.9|989.9|5
1632728540000|2021-09-27 07:42:20|994.9|989.9|995|990|995|990|994.9|989.9|2
1632728550000|2021-09-27 07:42:30|995.2|990.2|995.3|990.3|995.3|990.3|995.2|990.2|2
1632728560000|2021-09-27 07:42:40|995.4|990.4|995.7|990.7|995.7|990.7|995.4|990.4|3
1632728570000|2021-09-27 07:42:50|996|991|995.9|990.9|996.1|991.1|995.9|990.9|3
1632728580000|2021-09-27 07:43:00|995.8|990.8|995.9|990.9|995.9|990.9|995.7|990.7|8
1632728590000|2021-09-27 07:43:10|995.8|990.8|995.6|990.6|995.9|990.9|995.6|990.6|5
1632728600000|2021-09-27 07:43:20|995.5|990.5|995.2|990.2|995.6|990.6|995.2|990.2|13
1632728610000|2021-09-27 07:43:30|995.4|990.4|995.2|990.2|995.6|990.6|995.2|990.2|5
1632728620000|2021-09-27 07:43:40|995|990|995.1|990.1|995.3|990.3|995|990|4
1632728630000|2021-09-27 07:43:50|995|990|994.8|989.8|995.3|990.3|994.8|989.8|7
1632728640000|2021-09-27 07:44:00|994.9|989.9|994.7|989.7|994.9|989.9|994.7|989.7|3
1632728660000|2021-09-27 07:44:20|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1632728670000|2021-09-27 07:44:30|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1632728680000|2021-09-27 07:44:40|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|6
1632728690000|2021-09-27 07:44:50|993.8|988.8|994.1|989.1|994.3|989.3|993.8|988.8|13
1632728700000|2021-09-27 07:45:00|994.2|989.2|993.7|988.7|994.2|989.2|993.6|988.6|8
1632728710000|2021-09-27 07:45:10|993.8|988.8|993.7|988.7|993.9|988.9|993.7|988.7|3
1632728720000|2021-09-27 07:45:20|994|989|994|989|994|989|994|989|1
1632728730000|2021-09-27 07:45:30|993.9|988.9|993.6|988.6|993.9|988.9|993.6|988.6|6
1632728740000|2021-09-27 07:45:40|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632728750000|2021-09-27 07:45:50|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632728760000|2021-09-27 07:46:00|993.1|988.1|993|988|993.1|988.1|993|988|2
1632728770000|2021-09-27 07:46:10|992.4|987.4|992.7|987.7|992.7|987.7|992.4|987.4|5
1632728780000|2021-09-27 07:46:20|992.8|987.8|993.1|988.1|993.1|988.1|992.8|987.8|4
1632728790000|2021-09-27 07:46:30|993|988|993|988|993.1|988.1|992.9|987.9|5
1632728800000|2021-09-27 07:46:40|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1632728810000|2021-09-27 07:46:50|993|988|993|988|993|988|993|988|1
1632728820000|2021-09-27 07:47:00|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|2
1632728830000|2021-09-27 07:47:10|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1632728840000|2021-09-27 07:47:20|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1632728850000|2021-09-27 07:47:30|993.3|988.3|993.4|988.4|993.4|988.4|993.1|988.1|6
1632728860000|2021-09-27 07:47:40|993.5|988.5|993.9|988.9|993.9|988.9|993.5|988.5|6
1632728880000|2021-09-27 07:48:00|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1632728890000|2021-09-27 07:48:10|993.2|988.2|993.1|988.1|993.3|988.3|993.1|988.1|6
1632728920000|2021-09-27 07:48:40|992.9|987.9|993|988|993|988|992.9|987.9|2
1632728930000|2021-09-27 07:48:50|993.1|988.1|993|988|993.2|988.2|993|988|6
1632728950000|2021-09-27 07:49:10|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|2
1632728960000|2021-09-27 07:49:20|992.4|987.4|992.2|987.2|992.5|987.5|992.1|987.1|5
1632728970000|2021-09-27 07:49:30|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1632728980000|2021-09-27 07:49:40|992|987|992.3|987.3|992.3|987.3|992|987|8
1632728990000|2021-09-27 07:49:50|992.4|987.4|992.1|987.1|992.4|987.4|992.1|987.1|6
1632729000000|2021-09-27 07:50:00|992.2|987.2|992.3|987.3|992.3|987.3|992.1|987.1|10
1632729010000|2021-09-27 07:50:10|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|11
1632729020000|2021-09-27 07:50:20|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|4
1632729040000|2021-09-27 07:50:40|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1632729050000|2021-09-27 07:50:50|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1632729060000|2021-09-27 07:51:00|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1632729070000|2021-09-27 07:51:10|992.1|987.1|992.2|987.2|992.2|987.2|992|987|6
1632729080000|2021-09-27 07:51:20|992.3|987.3|992.1|987.1|992.3|987.3|992.1|987.1|5
1632729090000|2021-09-27 07:51:30|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1632729100000|2021-09-27 07:51:40|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1632729110000|2021-09-27 07:51:50|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|3
1632729140000|2021-09-27 07:52:20|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1632729150000|2021-09-27 07:52:30|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|5
1632729160000|2021-09-27 07:52:40|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1632729170000|2021-09-27 07:52:50|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|4
1632729180000|2021-09-27 07:53:00|992.7|987.7|992.5|987.5|992.7|987.7|992.5|987.5|3
1632729200000|2021-09-27 07:53:20|992.4|987.4|992.2|987.2|992.4|987.4|992.1|987.1|7
1632729210000|2021-09-27 07:53:30|992.1|987.1|992.6|987.6|992.6|987.6|992.1|987.1|4
1632729220000|2021-09-27 07:53:40|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|8
1632729230000|2021-09-27 07:53:50|992.5|987.5|992.7|987.7|992.7|987.7|992.5|987.5|3
1632729240000|2021-09-27 07:54:00|993|988|993.5|988.5|993.5|988.5|993|988|8
1632729250000|2021-09-27 07:54:10|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|4
1632729260000|2021-09-27 07:54:20|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1632729270000|2021-09-27 07:54:30|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1632729280000|2021-09-27 07:54:40|993.6|988.6|993.7|988.7|993.9|988.9|993.5|988.5|6
1632729290000|2021-09-27 07:54:50|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1632729300000|2021-09-27 07:55:00|994|989|993.9|988.9|994|989|993.9|988.9|4
1632729310000|2021-09-27 07:55:10|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1632729320000|2021-09-27 07:55:20|993.8|988.8|993.9|988.9|993.9|988.9|993.7|988.7|8
1632729340000|2021-09-27 07:55:40|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1632729350000|2021-09-27 07:55:50|993.8|988.8|993.9|988.9|994|989|993.8|988.8|6
1632729360000|2021-09-27 07:56:00|994|989|993.9|988.9|994|989|993.9|988.9|2
1632729370000|2021-09-27 07:56:10|994|989|994.1|989.1|994.2|989.2|994|989|4
1632729380000|2021-09-27 07:56:20|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632729390000|2021-09-27 07:56:30|994.4|989.4|994.4|989.4|994.4|989.4|994.3|989.3|3
1632729400000|2021-09-27 07:56:40|994.3|989.3|994.1|989.1|994.3|989.3|994.1|989.1|2
1632729410000|2021-09-27 07:56:50|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632729420000|2021-09-27 07:57:00|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|4
1632729440000|2021-09-27 07:57:20|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1632729460000|2021-09-27 07:57:40|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|2
1632729470000|2021-09-27 07:57:50|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632729480000|2021-09-27 07:58:00|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1632729490000|2021-09-27 07:58:10|994.1|989.1|994.1|989.1|994.2|989.2|994.1|989.1|3
1632729500000|2021-09-27 07:58:20|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632729510000|2021-09-27 07:58:30|994.1|989.1|994.1|989.1|994.2|989.2|994.1|989.1|3
1632729520000|2021-09-27 07:58:40|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|2
1632729530000|2021-09-27 07:58:50|994.2|989.2|993.9|988.9|994.2|989.2|993.9|988.9|10
1632729540000|2021-09-27 07:59:00|993.8|988.8|993.2|988.2|993.8|988.8|993.2|988.2|11
1632729550000|2021-09-27 07:59:10|993.1|988.1|993|988|993.2|988.2|993|988|8
1632729560000|2021-09-27 07:59:20|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|3
1632729570000|2021-09-27 07:59:30|992.8|987.8|992.7|987.7|992.9|987.9|992.7|987.7|10
1632729580000|2021-09-27 07:59:40|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|4
1632729590000|2021-09-27 07:59:50|992.8|987.8|992.8|987.8|993|988|992.8|987.8|6
1632729600000|2021-09-27 08:00:00|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|7
1632729610000|2021-09-27 08:00:10|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|6
1632729620000|2021-09-27 08:00:20|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|10
1632729630000|2021-09-27 08:00:30|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|4
1632729640000|2021-09-27 08:00:40|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|4
1632729660000|2021-09-27 08:01:00|993.1|988.1|993.7|988.7|993.7|988.7|993.1|988.1|6
1632729680000|2021-09-27 08:01:20|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632729700000|2021-09-27 08:01:40|993.7|988.7|993.7|988.7|993.8|988.8|993.6|988.6|6
1632729720000|2021-09-27 08:02:00|993.5|988.5|993.5|988.5|993.7|988.7|993.5|988.5|5
1632729730000|2021-09-27 08:02:10|993.6|988.6|993.7|988.7|993.7|988.7|993.5|988.5|10
1632729760000|2021-09-27 08:02:40|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632729770000|2021-09-27 08:02:50|993.5|988.5|993.7|988.7|993.7|988.7|993.4|988.4|9
1632729780000|2021-09-27 08:03:00|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|3
1632729790000|2021-09-27 08:03:10|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1632729800000|2021-09-27 08:03:20|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|8
1632729810000|2021-09-27 08:03:30|993.7|988.7|993.5|988.5|993.8|988.8|993.4|988.4|7
1632729820000|2021-09-27 08:03:40|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1632729830000|2021-09-27 08:03:50|993.4|988.4|993.5|988.5|993.6|988.6|993.4|988.4|3
1632729840000|2021-09-27 08:04:00|993.6|988.6|993.7|988.7|993.7|988.7|993.5|988.5|10
1632729850000|2021-09-27 08:04:10|993.6|988.6|993.6|988.6|993.7|988.7|993.5|988.5|5
1632729860000|2021-09-27 08:04:20|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1632729870000|2021-09-27 08:04:30|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632729880000|2021-09-27 08:04:40|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1632729900000|2021-09-27 08:05:00|993.4|988.4|993.3|988.3|993.4|988.4|993.1|988.1|6
1632729910000|2021-09-27 08:05:10|993.4|988.4|993.5|988.5|993.5|988.5|993.3|988.3|8
1632729930000|2021-09-27 08:05:30|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1632730120000|2021-09-27 08:08:40|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632730130000|2021-09-27 08:08:50|993.4|988.4|993.3|988.3|993.4|988.4|993.2|988.2|4
1632730140000|2021-09-27 08:09:00|993.2|988.2|993.4|988.4|993.4|988.4|993.2|988.2|7
1632730150000|2021-09-27 08:09:10|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632730160000|2021-09-27 08:09:20|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|11
1632730170000|2021-09-27 08:09:30|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|3
1632730190000|2021-09-27 08:09:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1632730200000|2021-09-27 08:10:00|992.1|987.1|991.8|986.8|992.1|987.1|991.7|986.7|3
1632730210000|2021-09-27 08:10:10|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|16
1632730220000|2021-09-27 08:10:20|992|987|992|987|992|987|992|987|1
1632730240000|2021-09-27 08:10:40|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1632730260000|2021-09-27 08:11:00|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1632730270000|2021-09-27 08:11:10|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|4
1632730280000|2021-09-27 08:11:20|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1632730290000|2021-09-27 08:11:30|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1632730300000|2021-09-27 08:11:40|992|987|992|987|992|987|992|987|1
1632730320000|2021-09-27 08:12:00|992.1|987.1|992.1|987.1|992.1|987.1|992|987|3
1632730330000|2021-09-27 08:12:10|992.2|987.2|992.5|987.5|992.5|987.5|992.2|987.2|2
1632730340000|2021-09-27 08:12:20|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1632730350000|2021-09-27 08:12:30|992.3|987.3|992.1|987.1|992.3|987.3|992.1|987.1|3
1632730360000|2021-09-27 08:12:40|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1632730370000|2021-09-27 08:12:50|992.4|987.4|992.1|987.1|992.4|987.4|992.1|987.1|5
1632730380000|2021-09-27 08:13:00|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1632730390000|2021-09-27 08:13:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632730400000|2021-09-27 08:13:20|991.7|986.7|991.3|986.3|991.7|986.7|991.3|986.3|3
1632730410000|2021-09-27 08:13:30|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1632730440000|2021-09-27 08:14:00|991.4|986.4|991.2|986.2|991.4|986.4|991.1|986.1|4
1632730450000|2021-09-27 08:14:10|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1632730460000|2021-09-27 08:14:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1632730470000|2021-09-27 08:14:30|991.2|986.2|991.4|986.4|991.4|986.4|991.2|986.2|2
1632730540000|2021-09-27 08:15:40|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1632730570000|2021-09-27 08:16:10|991.4|986.4|990.7|985.7|991.4|986.4|990.6|985.6|3
1632730580000|2021-09-27 08:16:20|990.9|985.9|991|986|991|986|990.9|985.9|2
1632730590000|2021-09-27 08:16:30|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1632730600000|2021-09-27 08:16:40|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|11
1632730610000|2021-09-27 08:16:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1632730620000|2021-09-27 08:17:00|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1632730640000|2021-09-27 08:17:20|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1632730680000|2021-09-27 08:18:00|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632730720000|2021-09-27 08:18:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632730740000|2021-09-27 08:19:00|990.9|985.9|991|986|991|986|990.8|985.8|5
1632730750000|2021-09-27 08:19:10|991.1|986.1|991.2|986.2|991.3|986.3|991.1|986.1|6
1632730760000|2021-09-27 08:19:20|991.3|986.3|991|986|991.3|986.3|991|986|7
1632730770000|2021-09-27 08:19:30|991.1|986.1|991|986|991.1|986.1|990.9|985.9|3
1632730780000|2021-09-27 08:19:40|991.1|986.1|991.3|986.3|991.3|986.3|991.1|986.1|7
1632730800000|2021-09-27 08:20:00|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|6
1632730810000|2021-09-27 08:20:10|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|7
1632730820000|2021-09-27 08:20:20|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|7
1632730830000|2021-09-27 08:20:30|990.6|985.6|990.6|985.6|990.6|985.6|990.5|985.5|3
1632730840000|2021-09-27 08:20:40|990.5|985.5|990.1|985.1|990.6|985.6|990.1|985.1|6
1632730850000|2021-09-27 08:20:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632730860000|2021-09-27 08:21:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632730890000|2021-09-27 08:21:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632730900000|2021-09-27 08:21:40|989.4|984.4|989.4|984.4|989.5|984.5|989.3|984.3|9
1632730910000|2021-09-27 08:21:50|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1632730920000|2021-09-27 08:22:00|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1632730930000|2021-09-27 08:22:10|989.5|984.5|990|985|990|985|989.5|984.5|7
1632730940000|2021-09-27 08:22:20|989.9|984.9|990|985|990|985|989.9|984.9|4
1632730950000|2021-09-27 08:22:30|989.9|984.9|990|985|990|985|989.9|984.9|2
1632730960000|2021-09-27 08:22:40|990.1|985.1|990.5|985.5|990.5|985.5|990.1|985.1|3
1632730970000|2021-09-27 08:22:50|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|5
1632730980000|2021-09-27 08:23:00|990.3|985.3|990.1|985.1|990.3|985.3|990.1|985.1|3
1632731000000|2021-09-27 08:23:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632731020000|2021-09-27 08:23:40|990.3|985.3|990.7|985.7|990.7|985.7|990.3|985.3|4
1632731030000|2021-09-27 08:23:50|991|986|991|986|991|986|991|986|1
1632731040000|2021-09-27 08:24:00|991.1|986.1|990.3|985.3|991.1|986.1|990.3|985.3|7
1632731050000|2021-09-27 08:24:10|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|8
1632731060000|2021-09-27 08:24:20|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|6
1632731080000|2021-09-27 08:24:40|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|7
1632731100000|2021-09-27 08:25:00|990.1|985.1|989.8|984.8|990.2|985.2|989.8|984.8|6
1632731110000|2021-09-27 08:25:10|989.7|984.7|989.9|984.9|990.1|985.1|989.7|984.7|7
1632731120000|2021-09-27 08:25:20|989.8|984.8|989.6|984.6|989.8|984.8|989.6|984.6|2
1632731130000|2021-09-27 08:25:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632731140000|2021-09-27 08:25:40|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632731180000|2021-09-27 08:26:20|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|3
1632731190000|2021-09-27 08:26:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632731200000|2021-09-27 08:26:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632731210000|2021-09-27 08:26:50|990|985|990|985|990|985|990|985|1
1632731220000|2021-09-27 08:27:00|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1632731230000|2021-09-27 08:27:10|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632731240000|2021-09-27 08:27:20|990.7|985.7|990.6|985.6|990.8|985.8|990.6|985.6|13
1632731250000|2021-09-27 08:27:30|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632731270000|2021-09-27 08:27:50|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632731280000|2021-09-27 08:28:00|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|4
1632731290000|2021-09-27 08:28:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|8
1632731300000|2021-09-27 08:28:20|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1632731310000|2021-09-27 08:28:30|990.2|985.2|989.6|984.6|990.2|985.2|989.6|984.6|8
1632731320000|2021-09-27 08:28:40|989.7|984.7|989.8|984.8|989.8|984.8|989.6|984.6|4
1632731330000|2021-09-27 08:28:50|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1632731340000|2021-09-27 08:29:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1632731350000|2021-09-27 08:29:10|989.6|984.6|989.5|984.5|989.6|984.6|989.4|984.4|7
1632731360000|2021-09-27 08:29:20|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|7
1632731370000|2021-09-27 08:29:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632731380000|2021-09-27 08:29:40|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1632731390000|2021-09-27 08:29:50|989.8|984.8|989.5|984.5|989.8|984.8|989.5|984.5|2
1632731400000|2021-09-27 08:30:00|989.4|984.4|989.2|984.2|989.4|984.4|989.1|984.1|7
1632731410000|2021-09-27 08:30:10|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|4
1632731420000|2021-09-27 08:30:20|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632731430000|2021-09-27 08:30:30|989|984|989.2|984.2|989.2|984.2|989|984|3
1632731450000|2021-09-27 08:30:50|989.3|984.3|989.6|984.6|989.6|984.6|989.3|984.3|9
1632731460000|2021-09-27 08:31:00|989.7|984.7|989.8|984.8|989.9|984.9|989.7|984.7|6
1632731490000|2021-09-27 08:31:30|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|6
1632731500000|2021-09-27 08:31:40|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|3
1632731510000|2021-09-27 08:31:50|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1632731520000|2021-09-27 08:32:00|989.6|984.6|990|985|990|985|989.6|984.6|3
1632731550000|2021-09-27 08:32:30|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1632731560000|2021-09-27 08:32:40|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1632731570000|2021-09-27 08:32:50|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|7
1632731580000|2021-09-27 08:33:00|989.8|984.8|989.7|984.7|989.8|984.8|989.6|984.6|3
1632731590000|2021-09-27 08:33:10|989.8|984.8|989.7|984.7|989.8|984.8|989.5|984.5|6
1632731620000|2021-09-27 08:33:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1632731630000|2021-09-27 08:33:50|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632731640000|2021-09-27 08:34:00|989.2|984.2|989.1|984.1|989.2|984.2|989|984|3
1632731670000|2021-09-27 08:34:30|989|984|989|984|989|984|989|984|1
1632731680000|2021-09-27 08:34:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632731690000|2021-09-27 08:34:50|989|984|988.9|983.9|989|984|988.8|983.8|6
1632731700000|2021-09-27 08:35:00|988.8|983.8|989|984|989|984|988.8|983.8|5
1632731730000|2021-09-27 08:35:30|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632731740000|2021-09-27 08:35:40|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632731750000|2021-09-27 08:35:50|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632731760000|2021-09-27 08:36:00|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632731770000|2021-09-27 08:36:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632731780000|2021-09-27 08:36:20|987.9|982.9|988|983|988|983|987.9|982.9|2
1632731790000|2021-09-27 08:36:30|987.9|982.9|987.8|982.8|988.2|983.2|987.7|982.7|10
1632731800000|2021-09-27 08:36:40|987.9|982.9|987.9|982.9|988|983|987.8|982.8|7
1632731810000|2021-09-27 08:36:50|988|983|988|983|988|983|988|983|1
1632731820000|2021-09-27 08:37:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632731830000|2021-09-27 08:37:10|988|983|988.2|983.2|988.2|983.2|988|983|2
1632731840000|2021-09-27 08:37:20|988|983|988.1|983.1|988.1|983.1|988|983|4
1632731850000|2021-09-27 08:37:30|988|983|988.4|983.4|988.5|983.5|988|983|12
1632731890000|2021-09-27 08:38:10|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|11
1632731910000|2021-09-27 08:38:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632731920000|2021-09-27 08:38:40|988.6|983.6|988.9|983.9|988.9|983.9|988.6|983.6|3
1632731930000|2021-09-27 08:38:50|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632731940000|2021-09-27 08:39:00|988.8|983.8|988.9|983.9|988.9|983.9|988.7|983.7|3
1632731970000|2021-09-27 08:39:30|989|984|989|984|989|984|989|984|1
1632731980000|2021-09-27 08:39:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632731990000|2021-09-27 08:39:50|989|984|989|984|989|984|989|984|1
1632732000000|2021-09-27 08:40:00|989.3|984.3|989.4|984.4|989.4|984.4|989.2|984.2|4
1632732010000|2021-09-27 08:40:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632732030000|2021-09-27 08:40:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632732040000|2021-09-27 08:40:40|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|2
1632732050000|2021-09-27 08:40:50|990.2|985.2|989.8|984.8|990.2|985.2|989.8|984.8|6
1632732060000|2021-09-27 08:41:00|989.9|984.9|989.6|984.6|989.9|984.9|989.5|984.5|5
1632732070000|2021-09-27 08:41:10|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|4
1632732090000|2021-09-27 08:41:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632732120000|2021-09-27 08:42:00|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1632732140000|2021-09-27 08:42:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632732180000|2021-09-27 08:43:00|990.1|985.1|990|985|990.1|985.1|990|985|4
1632732210000|2021-09-27 08:43:30|990.1|985.1|990.1|985.1|990.1|985.1|990|985|3
1632732220000|2021-09-27 08:43:40|990|985|990.6|985.6|990.7|985.7|990|985|4
1632732230000|2021-09-27 08:43:50|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632732270000|2021-09-27 08:44:30|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|4
1632732280000|2021-09-27 08:44:40|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|9
1632732290000|2021-09-27 08:44:50|991.4|986.4|991.6|986.6|991.6|986.6|991.3|986.3|4
1632732300000|2021-09-27 08:45:00|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|6
1632732310000|2021-09-27 08:45:10|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|5
1632732320000|2021-09-27 08:45:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1632732330000|2021-09-27 08:45:30|991.2|986.2|991.4|986.4|991.4|986.4|991.2|986.2|2
1632732340000|2021-09-27 08:45:40|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1632732350000|2021-09-27 08:45:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632732360000|2021-09-27 08:46:00|991.4|986.4|991.6|986.6|991.6|986.6|991.4|986.4|5
1632732370000|2021-09-27 08:46:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632732390000|2021-09-27 08:46:30|991.6|986.6|991.2|986.2|991.6|986.6|991.1|986.1|3
1632732400000|2021-09-27 08:46:40|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1632732420000|2021-09-27 08:47:00|990.4|985.4|990.3|985.3|990.6|985.6|990.3|985.3|5
1632732430000|2021-09-27 08:47:10|990.1|985.1|990.1|985.1|990.3|985.3|989.9|984.9|6
1632732440000|2021-09-27 08:47:20|990|985|989.7|984.7|990.1|985.1|989.6|984.6|7
1632732450000|2021-09-27 08:47:30|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1632732460000|2021-09-27 08:47:40|989.2|984.2|989.4|984.4|989.4|984.4|989.2|984.2|3
1632732470000|2021-09-27 08:47:50|989.3|984.3|989|984|989.3|984.3|989|984|4
1632732480000|2021-09-27 08:48:00|989.1|984.1|989.2|984.2|989.3|984.3|989.1|984.1|4
1632732500000|2021-09-27 08:48:20|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|7
1632732510000|2021-09-27 08:48:30|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632732520000|2021-09-27 08:48:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632732530000|2021-09-27 08:48:50|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632732540000|2021-09-27 08:49:00|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|6
1632732570000|2021-09-27 08:49:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632732600000|2021-09-27 08:50:00|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|10
1632732610000|2021-09-27 08:50:10|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632732620000|2021-09-27 08:50:20|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|7
1632732630000|2021-09-27 08:50:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632732640000|2021-09-27 08:50:40|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632732650000|2021-09-27 08:50:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|4
1632732660000|2021-09-27 08:51:00|989.8|984.8|989.4|984.4|989.8|984.8|989.4|984.4|3
1632732670000|2021-09-27 08:51:10|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632732680000|2021-09-27 08:51:20|989.7|984.7|989.9|984.9|989.9|984.9|989.6|984.6|3
1632732690000|2021-09-27 08:51:30|990|985|989.9|984.9|990|985|989.9|984.9|4
1632732700000|2021-09-27 08:51:40|990|985|990|985|990|985|989.9|984.9|9
1632732720000|2021-09-27 08:52:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632732750000|2021-09-27 08:52:30|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1632732820000|2021-09-27 08:53:40|990|985|990.1|985.1|990.1|985.1|990|985|2
1632732830000|2021-09-27 08:53:50|990.2|985.2|990.2|985.2|990.4|985.4|990.2|985.2|4
1632732840000|2021-09-27 08:54:00|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|7
1632732850000|2021-09-27 08:54:10|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|7
1632732860000|2021-09-27 08:54:20|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|8
1632732870000|2021-09-27 08:54:30|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|6
1632732900000|2021-09-27 08:55:00|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|4
1632732960000|2021-09-27 08:56:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632732970000|2021-09-27 08:56:10|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|10
1632732990000|2021-09-27 08:56:30|989.9|984.9|989.5|984.5|989.9|984.9|989.5|984.5|3
1632733000000|2021-09-27 08:56:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632733020000|2021-09-27 08:57:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632733040000|2021-09-27 08:57:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632733050000|2021-09-27 08:57:30|988.7|983.7|988.3|983.3|988.7|983.7|988.2|983.2|4
1632733070000|2021-09-27 08:57:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632733200000|2021-09-27 09:00:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632733230000|2021-09-27 09:00:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632733250000|2021-09-27 09:00:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632733260000|2021-09-27 09:01:00|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|5
1632733270000|2021-09-27 09:01:10|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|4
1632733280000|2021-09-27 09:01:20|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632733290000|2021-09-27 09:01:30|988.2|983.2|988|983|988.2|983.2|988|983|3
1632733310000|2021-09-27 09:01:50|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1632733320000|2021-09-27 09:02:00|988|983|988|983|988|983|988|983|1
1632733330000|2021-09-27 09:02:10|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632733340000|2021-09-27 09:02:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632733500000|2021-09-27 09:05:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632733520000|2021-09-27 09:05:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632733530000|2021-09-27 09:05:30|988.6|983.6|988.5|983.5|988.6|983.6|988.4|983.4|6
1632733540000|2021-09-27 09:05:40|988.6|983.6|988.9|983.9|988.9|983.9|988.6|983.6|4
1632733550000|2021-09-27 09:05:50|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632733560000|2021-09-27 09:06:00|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632733580000|2021-09-27 09:06:20|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1632733590000|2021-09-27 09:06:30|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|4
1632733610000|2021-09-27 09:06:50|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632733620000|2021-09-27 09:07:00|988.7|983.7|988.2|983.2|988.7|983.7|988.2|983.2|3
1632733630000|2021-09-27 09:07:10|988.4|983.4|988.3|983.3|988.4|983.4|988.2|983.2|4
1632733640000|2021-09-27 09:07:20|988.1|983.1|988.4|983.4|988.4|983.4|988.1|983.1|4
1632733650000|2021-09-27 09:07:30|988.5|983.5|988.3|983.3|988.5|983.5|988.3|983.3|3
1632733660000|2021-09-27 09:07:40|988.4|983.4|988.3|983.3|988.5|983.5|988.3|983.3|7
1632733670000|2021-09-27 09:07:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632733720000|2021-09-27 09:08:40|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|3
1632733730000|2021-09-27 09:08:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1632733740000|2021-09-27 09:09:00|987.9|982.9|987.4|982.4|987.9|982.9|987.4|982.4|7
1632733750000|2021-09-27 09:09:10|987.5|982.5|987.9|982.9|988|983|987.5|982.5|6
1632733760000|2021-09-27 09:09:20|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632733770000|2021-09-27 09:09:30|987.9|982.9|988|983|988|983|987.9|982.9|4
1632733790000|2021-09-27 09:09:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632733800000|2021-09-27 09:10:00|988|983|988.1|983.1|988.1|983.1|988|983|2
1632733820000|2021-09-27 09:10:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632733830000|2021-09-27 09:10:30|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|3
1632733850000|2021-09-27 09:10:50|988.6|983.6|988.9|983.9|988.9|983.9|988.6|983.6|2
1632733860000|2021-09-27 09:11:00|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632733870000|2021-09-27 09:11:10|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632733880000|2021-09-27 09:11:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632733890000|2021-09-27 09:11:30|988.4|983.4|988.4|983.4|988.5|983.5|988.3|983.3|6
1632733900000|2021-09-27 09:11:40|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|5
1632733910000|2021-09-27 09:11:50|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|7
1632733930000|2021-09-27 09:12:10|988|983|987.8|982.8|988|983|987.8|982.8|2
1632733940000|2021-09-27 09:12:20|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|3
1632733970000|2021-09-27 09:12:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632733990000|2021-09-27 09:13:10|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632734000000|2021-09-27 09:13:20|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632734010000|2021-09-27 09:13:30|988.7|983.7|989.2|984.2|989.2|984.2|988.7|983.7|2
1632734020000|2021-09-27 09:13:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632734040000|2021-09-27 09:14:00|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|4
1632734060000|2021-09-27 09:14:20|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|4
1632734090000|2021-09-27 09:14:50|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|10
1632734100000|2021-09-27 09:15:00|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|7
1632734110000|2021-09-27 09:15:10|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632734120000|2021-09-27 09:15:20|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|4
1632734150000|2021-09-27 09:15:50|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|6
1632734160000|2021-09-27 09:16:00|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|3
1632734170000|2021-09-27 09:16:10|989|984|989|984|989.1|984.1|989|984|5
1632734190000|2021-09-27 09:16:30|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632734210000|2021-09-27 09:16:50|989|984|989.1|984.1|989.1|984.1|989|984|2
1632734220000|2021-09-27 09:17:00|989|984|989|984|989|984|989|984|1
1632734240000|2021-09-27 09:17:20|989.1|984.1|989.1|984.1|989.1|984.1|989|984|5
1632734250000|2021-09-27 09:17:30|989.2|984.2|988.9|983.9|989.2|984.2|988.9|983.9|3
1632734260000|2021-09-27 09:17:40|989|984|988.9|983.9|989|984|988.9|983.9|2
1632734270000|2021-09-27 09:17:50|989|984|989.1|984.1|989.1|984.1|989|984|4
1632734280000|2021-09-27 09:18:00|989|984|988.9|983.9|989.1|984.1|988.9|983.9|8
1632734310000|2021-09-27 09:18:30|989|984|988.9|983.9|989|984|988.9|983.9|2
1632734330000|2021-09-27 09:18:50|989|984|988.9|983.9|989|984|988.9|983.9|2
1632734340000|2021-09-27 09:19:00|989|984|988.9|983.9|989|984|988.9|983.9|6
1632734350000|2021-09-27 09:19:10|989|984|989|984|989|984|988.9|983.9|3
1632734360000|2021-09-27 09:19:20|989.1|984.1|988.9|983.9|989.1|984.1|988.9|983.9|5
1632734370000|2021-09-27 09:19:30|989|984|988.9|983.9|989|984|988.9|983.9|2
1632734390000|2021-09-27 09:19:50|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|6
1632734400000|2021-09-27 09:20:00|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632734410000|2021-09-27 09:20:10|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|4
1632734420000|2021-09-27 09:20:20|989|984|989.1|984.1|989.1|984.1|988.9|983.9|4
1632734430000|2021-09-27 09:20:30|989.2|984.2|989.2|984.2|989.2|984.2|989|984|6
1632734450000|2021-09-27 09:20:50|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632734460000|2021-09-27 09:21:00|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1632734520000|2021-09-27 09:22:00|989.6|984.6|990.1|985.1|990.2|985.2|989.6|984.6|6
1632734530000|2021-09-27 09:22:10|990.7|985.7|991|986|991|986|990.7|985.7|4
1632734540000|2021-09-27 09:22:20|991.1|986.1|990.8|985.8|991.1|986.1|990.8|985.8|2
1632734550000|2021-09-27 09:22:30|990.7|985.7|990.7|985.7|990.7|985.7|990.5|985.5|8
1632734560000|2021-09-27 09:22:40|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1632734570000|2021-09-27 09:22:50|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1632734610000|2021-09-27 09:23:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1632734640000|2021-09-27 09:24:00|991|986|991|986|991|986|990.9|985.9|5
1632734670000|2021-09-27 09:24:30|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632734700000|2021-09-27 09:25:00|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1632734710000|2021-09-27 09:25:10|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|4
1632734720000|2021-09-27 09:25:20|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|11
1632734730000|2021-09-27 09:25:30|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|4
1632734760000|2021-09-27 09:26:00|991|986|991.3|986.3|991.3|986.3|991|986|3
1632734770000|2021-09-27 09:26:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632734780000|2021-09-27 09:26:20|991.5|986.5|991.9|986.9|991.9|986.9|991.5|986.5|3
1632734790000|2021-09-27 09:26:30|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1632734800000|2021-09-27 09:26:40|991.6|986.6|991.7|986.7|991.8|986.8|991.6|986.6|6
1632734810000|2021-09-27 09:26:50|991.6|986.6|991.7|986.7|991.7|986.7|991.5|986.5|4
1632734820000|2021-09-27 09:27:00|991.6|986.6|991.7|986.7|991.7|986.7|991.5|986.5|9
1632734830000|2021-09-27 09:27:10|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|5
1632734840000|2021-09-27 09:27:20|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|3
1632734850000|2021-09-27 09:27:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1632734860000|2021-09-27 09:27:40|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1632734880000|2021-09-27 09:28:00|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1632734900000|2021-09-27 09:28:20|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1632734920000|2021-09-27 09:28:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632734940000|2021-09-27 09:29:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1632734950000|2021-09-27 09:29:10|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632734970000|2021-09-27 09:29:30|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632734980000|2021-09-27 09:29:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632734990000|2021-09-27 09:29:50|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632735010000|2021-09-27 09:30:10|990.3|985.3|990.5|985.5|990.5|985.5|990.3|985.3|3
1632735040000|2021-09-27 09:30:40|990.4|985.4|990.2|985.2|990.5|985.5|990.2|985.2|5
1632735050000|2021-09-27 09:30:50|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1632735060000|2021-09-27 09:31:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632735070000|2021-09-27 09:31:10|990|985|990|985|990.1|985.1|990|985|7
1632735080000|2021-09-27 09:31:20|990.1|985.1|990.1|985.1|990.1|985.1|990|985|5
1632735100000|2021-09-27 09:31:40|990|985|990.1|985.1|990.1|985.1|990|985|2
1632735110000|2021-09-27 09:31:50|990|985|990.1|985.1|990.1|985.1|990|985|6
1632735150000|2021-09-27 09:32:30|990.2|985.2|990.4|985.4|990.4|985.4|990.2|985.2|5
1632735180000|2021-09-27 09:33:00|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632735190000|2021-09-27 09:33:10|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|5
1632735210000|2021-09-27 09:33:30|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|5
1632735220000|2021-09-27 09:33:40|990.2|985.2|989.8|984.8|990.2|985.2|989.8|984.8|7
1632735230000|2021-09-27 09:33:50|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632735240000|2021-09-27 09:34:00|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1632735250000|2021-09-27 09:34:10|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1632735260000|2021-09-27 09:34:20|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632735270000|2021-09-27 09:34:30|990|985|989.9|984.9|990|985|989.9|984.9|2
1632735280000|2021-09-27 09:34:40|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632735290000|2021-09-27 09:34:50|989|984|989.1|984.1|989.1|984.1|989|984|2
1632735300000|2021-09-27 09:35:00|989|984|988.9|983.9|989.1|984.1|988.9|983.9|10
1632735310000|2021-09-27 09:35:10|988.8|983.8|988.5|983.5|988.8|983.8|988.5|983.5|4
1632735320000|2021-09-27 09:35:20|988.6|983.6|988.4|983.4|988.6|983.6|988.4|983.4|3
1632735330000|2021-09-27 09:35:30|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|5
1632735340000|2021-09-27 09:35:40|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|9
1632735350000|2021-09-27 09:35:50|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632735360000|2021-09-27 09:36:00|988.3|983.3|988.2|983.2|988.3|983.3|988.1|983.1|8
1632735370000|2021-09-27 09:36:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632735380000|2021-09-27 09:36:20|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1632735400000|2021-09-27 09:36:40|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1632735420000|2021-09-27 09:37:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|6
1632735430000|2021-09-27 09:37:10|988.4|983.4|989.4|984.4|989.4|984.4|988.4|983.4|6
1632735440000|2021-09-27 09:37:20|989.5|984.5|990|985|990|985|989.5|984.5|6
1632735450000|2021-09-27 09:37:30|989.9|984.9|990|985|990.1|985.1|989.9|984.9|4
1632735460000|2021-09-27 09:37:40|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632735480000|2021-09-27 09:38:00|990.3|985.3|991|986|991|986|990.3|985.3|9
1632735490000|2021-09-27 09:38:10|991.1|986.1|990.9|985.9|991.1|986.1|990.9|985.9|2
1632735500000|2021-09-27 09:38:20|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|3
1632735510000|2021-09-27 09:38:30|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1632735520000|2021-09-27 09:38:40|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1632735530000|2021-09-27 09:38:50|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|4
1632735540000|2021-09-27 09:39:00|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632735550000|2021-09-27 09:39:10|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632735570000|2021-09-27 09:39:30|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1632735580000|2021-09-27 09:39:40|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1632735590000|2021-09-27 09:39:50|990.5|985.5|990.4|985.4|990.5|985.5|990.2|985.2|8
1632735600000|2021-09-27 09:40:00|990.3|985.3|990.5|985.5|990.5|985.5|990.3|985.3|3
1632735610000|2021-09-27 09:40:10|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1632735620000|2021-09-27 09:40:20|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632735630000|2021-09-27 09:40:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632735670000|2021-09-27 09:41:10|990.2|985.2|990.3|985.3|990.3|985.3|990.1|985.1|4
1632735680000|2021-09-27 09:41:20|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632735690000|2021-09-27 09:41:30|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1632735700000|2021-09-27 09:41:40|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|3
1632735710000|2021-09-27 09:41:50|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632735730000|2021-09-27 09:42:10|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|5
1632735740000|2021-09-27 09:42:20|989.4|984.4|989.2|984.2|989.4|984.4|989.2|984.2|9
1632735750000|2021-09-27 09:42:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632735760000|2021-09-27 09:42:40|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|5
1632735780000|2021-09-27 09:43:00|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1632735790000|2021-09-27 09:43:10|989.4|984.4|989.4|984.4|989.6|984.6|989.4|984.4|7
1632735800000|2021-09-27 09:43:20|989.3|984.3|989.4|984.4|989.6|984.6|989.3|984.3|6
1632735810000|2021-09-27 09:43:30|989.3|984.3|989.3|984.3|989.5|984.5|989.3|984.3|9
1632735820000|2021-09-27 09:43:40|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1632735830000|2021-09-27 09:43:50|989.5|984.5|989.2|984.2|989.5|984.5|989.2|984.2|3
1632735840000|2021-09-27 09:44:00|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632735850000|2021-09-27 09:44:10|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1632735860000|2021-09-27 09:44:20|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632735870000|2021-09-27 09:44:30|989.3|984.3|989.1|984.1|989.3|984.3|989|984|6
1632735880000|2021-09-27 09:44:40|989.4|984.4|989.1|984.1|989.4|984.4|989.1|984.1|4
1632735890000|2021-09-27 09:44:50|989|984|989|984|989.1|984.1|989|984|3
1632735900000|2021-09-27 09:45:00|989.1|984.1|989|984|989.1|984.1|989|984|4
1632735920000|2021-09-27 09:45:20|989.1|984.1|988.9|983.9|989.1|984.1|988.8|983.8|4
1632735930000|2021-09-27 09:45:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632735940000|2021-09-27 09:45:40|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632735960000|2021-09-27 09:46:00|988.4|983.4|987.9|982.9|988.4|983.4|987.7|982.7|5
1632735980000|2021-09-27 09:46:20|988|983|988.2|983.2|988.2|983.2|988|983|6
1632735990000|2021-09-27 09:46:30|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632736000000|2021-09-27 09:46:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632736010000|2021-09-27 09:46:50|988|983|988.1|983.1|988.1|983.1|988|983|4
1632736020000|2021-09-27 09:47:00|988|983|988|983|988.1|983.1|988|983|3
1632736030000|2021-09-27 09:47:10|987.9|982.9|988|983|988.1|983.1|987.9|982.9|5
1632736040000|2021-09-27 09:47:20|988.1|983.1|988|983|988.1|983.1|988|983|2
1632736060000|2021-09-27 09:47:40|987.9|982.9|988|983|988.1|983.1|987.9|982.9|6
1632736070000|2021-09-27 09:47:50|987.9|982.9|988|983|988|983|987.9|982.9|6
1632736080000|2021-09-27 09:48:00|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632736100000|2021-09-27 09:48:20|988|983|988|983|988|983|988|983|1
1632736120000|2021-09-27 09:48:40|987.9|982.9|987.9|982.9|988|983|987.8|982.8|11
1632736130000|2021-09-27 09:48:50|987.8|982.8|987.3|982.3|987.8|982.8|987.2|982.2|6
1632736150000|2021-09-27 09:49:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632736190000|2021-09-27 09:49:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632736200000|2021-09-27 09:50:00|987.6|982.6|987.2|982.2|987.6|982.6|987.1|982.1|13
1632736210000|2021-09-27 09:50:10|987.1|982.1|987.2|982.2|987.3|982.3|987.1|982.1|12
1632736220000|2021-09-27 09:50:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632736230000|2021-09-27 09:50:30|987.6|982.6|987.8|982.8|987.8|982.8|987.5|982.5|4
1632736240000|2021-09-27 09:50:40|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|4
1632736250000|2021-09-27 09:50:50|987.8|982.8|987.9|982.9|987.9|982.9|987.7|982.7|3
1632736260000|2021-09-27 09:51:00|987.8|982.8|987.9|982.9|988|983|987.7|982.7|6
1632736270000|2021-09-27 09:51:10|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|3
1632736280000|2021-09-27 09:51:20|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|3
1632736290000|2021-09-27 09:51:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632736300000|2021-09-27 09:51:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632736310000|2021-09-27 09:51:50|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|5
1632736320000|2021-09-27 09:52:00|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|3
1632736360000|2021-09-27 09:52:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632736370000|2021-09-27 09:52:50|987.4|982.4|987.6|982.6|987.7|982.7|987.4|982.4|5
1632736380000|2021-09-27 09:53:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632736390000|2021-09-27 09:53:10|987.6|982.6|987.7|982.7|987.8|982.8|987.6|982.6|4
1632736410000|2021-09-27 09:53:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632736420000|2021-09-27 09:53:40|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|9
1632736430000|2021-09-27 09:53:50|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|9
1632736440000|2021-09-27 09:54:00|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1632736450000|2021-09-27 09:54:10|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|5
1632736460000|2021-09-27 09:54:20|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|4
1632736470000|2021-09-27 09:54:30|987.5|982.5|987.2|982.2|987.6|982.6|987|982|12
1632736480000|2021-09-27 09:54:40|987.1|982.1|987.1|982.1|987.2|982.2|987|982|12
1632736490000|2021-09-27 09:54:50|987|982|987.4|982.4|987.4|982.4|987|982|5
1632736500000|2021-09-27 09:55:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632736550000|2021-09-27 09:55:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1632736560000|2021-09-27 09:56:00|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632736570000|2021-09-27 09:56:10|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1632736580000|2021-09-27 09:56:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|6
1632736590000|2021-09-27 09:56:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632736610000|2021-09-27 09:56:50|987.4|982.4|987.4|982.4|987.4|982.4|987.2|982.2|5
1632736620000|2021-09-27 09:57:00|987.5|982.5|987.1|982.1|987.5|982.5|986.9|981.9|9
1632736630000|2021-09-27 09:57:10|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632736640000|2021-09-27 09:57:20|987.2|982.2|987.5|982.5|987.5|982.5|987.2|982.2|6
1632736650000|2021-09-27 09:57:30|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632736660000|2021-09-27 09:57:40|987.5|982.5|987.3|982.3|987.5|982.5|987.3|982.3|3
1632736670000|2021-09-27 09:57:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632736680000|2021-09-27 09:58:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632736710000|2021-09-27 09:58:30|986.9|981.9|987.1|982.1|987.2|982.2|986.9|981.9|5
1632736720000|2021-09-27 09:58:40|987|982|987|982|987|982|987|982|1
1632736730000|2021-09-27 09:58:50|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632736760000|2021-09-27 09:59:20|987|982|987.1|982.1|987.1|982.1|987|982|12
1632736770000|2021-09-27 09:59:30|987|982|987|982|987.1|982.1|987|982|9
1632736800000|2021-09-27 10:00:00|986.4|981.4|985.8|980.8|986.4|981.4|985.8|980.8|8
1632736810000|2021-09-27 10:00:10|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1632736820000|2021-09-27 10:00:20|986|981|985.8|980.8|986|981|985.8|980.8|3
1632736830000|2021-09-27 10:00:30|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1632736840000|2021-09-27 10:00:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632736850000|2021-09-27 10:00:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632736860000|2021-09-27 10:01:00|985.8|980.8|986|981|986.3|981.3|985.8|980.8|5
1632736870000|2021-09-27 10:01:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632736880000|2021-09-27 10:01:20|986|981|986|981|986|981|986|981|1
1632736900000|2021-09-27 10:01:40|986.1|981.1|986|981|986.1|981.1|986|981|2
1632736910000|2021-09-27 10:01:50|986.1|981.1|986|981|986.1|981.1|986|981|2
1632736920000|2021-09-27 10:02:00|986.1|981.1|986|981|986.1|981.1|986|981|6
1632736930000|2021-09-27 10:02:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632736960000|2021-09-27 10:02:40|986.2|981.2|986.3|981.3|986.4|981.4|986.2|981.2|4
1632736970000|2021-09-27 10:02:50|986.4|981.4|986.6|981.6|986.6|981.6|986.4|981.4|2
1632736980000|2021-09-27 10:03:00|986.9|981.9|987.1|982.1|987.1|982.1|986.9|981.9|2
1632736990000|2021-09-27 10:03:10|987|982|986.8|981.8|987|982|986.8|981.8|2
1632737020000|2021-09-27 10:03:40|986.9|981.9|987|982|987|982|986.9|981.9|10
1632737030000|2021-09-27 10:03:50|986.9|981.9|987.2|982.2|987.2|982.2|986.9|981.9|4
1632737040000|2021-09-27 10:04:00|987.3|982.3|987.8|982.8|987.9|982.9|987.3|982.3|5
1632737050000|2021-09-27 10:04:10|988.1|983.1|987.8|982.8|988.1|983.1|987.8|982.8|9
1632737060000|2021-09-27 10:04:20|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|5
1632737070000|2021-09-27 10:04:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1632737080000|2021-09-27 10:04:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|6
1632737100000|2021-09-27 10:05:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632737110000|2021-09-27 10:05:10|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632737120000|2021-09-27 10:05:20|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|6
1632737130000|2021-09-27 10:05:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632737140000|2021-09-27 10:05:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1632737160000|2021-09-27 10:06:00|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632737170000|2021-09-27 10:06:10|987.6|982.6|987.4|982.4|987.6|982.6|987.4|982.4|3
1632737210000|2021-09-27 10:06:50|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632737220000|2021-09-27 10:07:00|987.4|982.4|987.3|982.3|987.4|982.4|986.9|981.9|6
1632737230000|2021-09-27 10:07:10|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|4
1632737240000|2021-09-27 10:07:20|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632737250000|2021-09-27 10:07:30|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|5
1632737260000|2021-09-27 10:07:40|987|982|987.1|982.1|987.1|982.1|986.9|981.9|6
1632737270000|2021-09-27 10:07:50|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|5
1632737280000|2021-09-27 10:08:00|987.4|982.4|987.8|982.8|987.8|982.8|987.3|982.3|10
1632737290000|2021-09-27 10:08:10|987.9|982.9|987.8|982.8|987.9|982.9|987.6|982.6|10
1632737300000|2021-09-27 10:08:20|987.7|982.7|987.6|982.6|987.8|982.8|987.6|982.6|4
1632737310000|2021-09-27 10:08:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|8
1632737320000|2021-09-27 10:08:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632737330000|2021-09-27 10:08:50|987.8|982.8|987.7|982.7|987.8|982.8|987.5|982.5|5
1632737340000|2021-09-27 10:09:00|987.6|982.6|987.5|982.5|987.7|982.7|987.5|982.5|6
1632737350000|2021-09-27 10:09:10|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|7
1632737360000|2021-09-27 10:09:20|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632737370000|2021-09-27 10:09:30|987.5|982.5|987.7|982.7|987.8|982.8|987.5|982.5|7
1632737380000|2021-09-27 10:09:40|987.8|982.8|988.3|983.3|988.3|983.3|987.7|982.7|7
1632737390000|2021-09-27 10:09:50|988.6|983.6|988.8|983.8|988.8|983.8|988.6|983.6|3
1632737400000|2021-09-27 10:10:00|988.9|983.9|989.2|984.2|989.2|984.2|988.8|983.8|4
1632737410000|2021-09-27 10:10:10|989.3|984.3|989.1|984.1|989.3|984.3|989|984|6
1632737420000|2021-09-27 10:10:20|989.2|984.2|989.2|984.2|989.3|984.3|989.1|984.1|9
1632737430000|2021-09-27 10:10:30|989.1|984.1|989.2|984.2|989.2|984.2|989|984|5
1632737440000|2021-09-27 10:10:40|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|4
1632737450000|2021-09-27 10:10:50|989.6|984.6|989.5|984.5|989.7|984.7|989.5|984.5|4
1632737460000|2021-09-27 10:11:00|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|8
1632737470000|2021-09-27 10:11:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632737480000|2021-09-27 10:11:20|989.9|984.9|990|985|990|985|989.9|984.9|2
1632737490000|2021-09-27 10:11:30|989.9|984.9|989.9|984.9|990|985|989.9|984.9|5
1632737500000|2021-09-27 10:11:40|989.8|984.8|989.7|984.7|989.8|984.8|989.6|984.6|6
1632737510000|2021-09-27 10:11:50|989.6|984.6|989.2|984.2|989.6|984.6|989.1|984.1|3
1632737520000|2021-09-27 10:12:00|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1632737530000|2021-09-27 10:12:10|989.6|984.6|989.6|984.6|989.7|984.7|989.5|984.5|9
1632737550000|2021-09-27 10:12:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632737570000|2021-09-27 10:12:50|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1632737580000|2021-09-27 10:13:00|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632737610000|2021-09-27 10:13:30|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1632737630000|2021-09-27 10:13:50|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|3
1632737640000|2021-09-27 10:14:00|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1632737650000|2021-09-27 10:14:10|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|3
1632737660000|2021-09-27 10:14:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632737690000|2021-09-27 10:14:50|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1632737700000|2021-09-27 10:15:00|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|5
1632737710000|2021-09-27 10:15:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632737730000|2021-09-27 10:15:30|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|3
1632737740000|2021-09-27 10:15:40|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|3
1632737790000|2021-09-27 10:16:30|990.5|985.5|990.7|985.7|990.7|985.7|990.5|985.5|5
1632737800000|2021-09-27 10:16:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|6
1632737810000|2021-09-27 10:16:50|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|6
1632737820000|2021-09-27 10:17:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632737830000|2021-09-27 10:17:10|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|9
1632737840000|2021-09-27 10:17:20|990.6|985.6|990.9|985.9|991|986|990.6|985.6|5
1632737850000|2021-09-27 10:17:30|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1632737860000|2021-09-27 10:17:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1632737880000|2021-09-27 10:18:00|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1632737900000|2021-09-27 10:18:20|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1632737930000|2021-09-27 10:18:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1632737940000|2021-09-27 10:19:00|990.6|985.6|990.2|985.2|990.6|985.6|990.1|985.1|5
1632737970000|2021-09-27 10:19:30|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632737980000|2021-09-27 10:19:40|990.1|985.1|990.1|985.1|990.1|985.1|990|985|7
1632738000000|2021-09-27 10:20:00|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|4
1632738010000|2021-09-27 10:20:10|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1632738030000|2021-09-27 10:20:30|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1632738040000|2021-09-27 10:20:40|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632738050000|2021-09-27 10:20:50|990.6|985.6|990.3|985.3|990.6|985.6|990.3|985.3|4
1632738120000|2021-09-27 10:22:00|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1632738130000|2021-09-27 10:22:10|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632738180000|2021-09-27 10:23:00|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1632738190000|2021-09-27 10:23:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632738200000|2021-09-27 10:23:20|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1632738210000|2021-09-27 10:23:30|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|4
1632738240000|2021-09-27 10:24:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632738270000|2021-09-27 10:24:30|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632738290000|2021-09-27 10:24:50|990.6|985.6|991|986|991.1|986.1|990.6|985.6|6
1632738300000|2021-09-27 10:25:00|991.1|986.1|991.1|986.1|991.3|986.3|991|986|10
1632738310000|2021-09-27 10:25:10|991|986|991.1|986.1|991.1|986.1|991|986|2
1632738330000|2021-09-27 10:25:30|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1632738360000|2021-09-27 10:26:00|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1632738440000|2021-09-27 10:27:20|991.1|986.1|991.6|986.6|991.6|986.6|991.1|986.1|4
1632738450000|2021-09-27 10:27:30|992|987|992|987|992|987|991.9|986.9|3
1632738460000|2021-09-27 10:27:40|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1632738480000|2021-09-27 10:28:00|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1632738490000|2021-09-27 10:28:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632738500000|2021-09-27 10:28:20|991.7|986.7|991.8|986.8|991.8|986.8|991.6|986.6|11
1632738510000|2021-09-27 10:28:30|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|7
1632738520000|2021-09-27 10:28:40|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1632738530000|2021-09-27 10:28:50|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1632738540000|2021-09-27 10:29:00|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632738550000|2021-09-27 10:29:10|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1632738570000|2021-09-27 10:29:30|991.9|986.9|991.5|986.5|991.9|986.9|991.5|986.5|2
1632738590000|2021-09-27 10:29:50|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1632738600000|2021-09-27 10:30:00|991.5|986.5|991.7|986.7|991.7|986.7|991.5|986.5|5
1632738610000|2021-09-27 10:30:10|991.5|986.5|991.4|986.4|991.5|986.5|991.3|986.3|4
1632738620000|2021-09-27 10:30:20|991.3|986.3|991.2|986.2|991.4|986.4|991.1|986.1|8
1632738630000|2021-09-27 10:30:30|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|4
1632738640000|2021-09-27 10:30:40|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|7
1632738650000|2021-09-27 10:30:50|991.2|986.2|991|986|991.2|986.2|991|986|3
1632738660000|2021-09-27 10:31:00|991.1|986.1|990.8|985.8|991.1|986.1|990.8|985.8|6
1632738680000|2021-09-27 10:31:20|990.9|985.9|991|986|991|986|990.9|985.9|4
1632738700000|2021-09-27 10:31:40|991.1|986.1|991.2|986.2|991.3|986.3|991.1|986.1|3
1632738730000|2021-09-27 10:32:10|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632738740000|2021-09-27 10:32:20|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1632738750000|2021-09-27 10:32:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1632738760000|2021-09-27 10:32:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632738780000|2021-09-27 10:33:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1632738820000|2021-09-27 10:33:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632738830000|2021-09-27 10:33:50|991.2|986.2|991.4|986.4|991.4|986.4|991.2|986.2|3
1632738870000|2021-09-27 10:34:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1632738880000|2021-09-27 10:34:40|991.4|986.4|991.1|986.1|991.5|986.5|991.1|986.1|8
1632738890000|2021-09-27 10:34:50|991|986|991.1|986.1|991.2|986.2|991|986|12
1632738900000|2021-09-27 10:35:00|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|4
1632738910000|2021-09-27 10:35:10|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1632738920000|2021-09-27 10:35:20|991.1|986.1|991|986|991.1|986.1|991|986|2
1632738930000|2021-09-27 10:35:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1632738950000|2021-09-27 10:35:50|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1632738960000|2021-09-27 10:36:00|991.2|986.2|991.2|986.2|991.3|986.3|991.1|986.1|7
1632738970000|2021-09-27 10:36:10|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1632738980000|2021-09-27 10:36:20|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1632738990000|2021-09-27 10:36:30|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|6
1632739000000|2021-09-27 10:36:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632739010000|2021-09-27 10:36:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632739020000|2021-09-27 10:37:00|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1632739040000|2021-09-27 10:37:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1632739050000|2021-09-27 10:37:30|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|7
1632739060000|2021-09-27 10:37:40|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|4
1632739070000|2021-09-27 10:37:50|991.2|986.2|991|986|991.2|986.2|991|986|5
1632739080000|2021-09-27 10:38:00|991.1|986.1|991.1|986.1|991.1|986.1|991|986|5
1632739090000|2021-09-27 10:38:10|991|986|991.1|986.1|991.1|986.1|991|986|2
1632739100000|2021-09-27 10:38:20|991|986|991.1|986.1|991.2|986.2|991|986|6
1632739110000|2021-09-27 10:38:30|991|986|991.2|986.2|991.2|986.2|991|986|3
1632739120000|2021-09-27 10:38:40|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1632739130000|2021-09-27 10:38:50|991|986|991.1|986.1|991.2|986.2|991|986|3
1632739170000|2021-09-27 10:39:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1632739200000|2021-09-27 10:40:00|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|6
1632739210000|2021-09-27 10:40:10|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|8
1632739230000|2021-09-27 10:40:30|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1632739240000|2021-09-27 10:40:40|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|5
1632739250000|2021-09-27 10:40:50|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1632739270000|2021-09-27 10:41:10|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1632739280000|2021-09-27 10:41:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1632739310000|2021-09-27 10:41:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632739320000|2021-09-27 10:42:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1632739400000|2021-09-27 10:43:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1632739410000|2021-09-27 10:43:30|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|3
1632739420000|2021-09-27 10:43:40|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1632739430000|2021-09-27 10:43:50|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632739440000|2021-09-27 10:44:00|990.8|985.8|990.8|985.8|991|986|990.8|985.8|5
1632739450000|2021-09-27 10:44:10|990.9|985.9|990.8|985.8|991|986|990.8|985.8|9
1632739520000|2021-09-27 10:45:20|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632739560000|2021-09-27 10:46:00|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1632739570000|2021-09-27 10:46:10|990.5|985.5|990.4|985.4|990.6|985.6|990.4|985.4|3
1632739580000|2021-09-27 10:46:20|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|3
1632739610000|2021-09-27 10:46:50|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632739620000|2021-09-27 10:47:00|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632739640000|2021-09-27 10:47:20|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|3
1632739680000|2021-09-27 10:48:00|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632739690000|2021-09-27 10:48:10|990.3|985.3|989.6|984.6|990.3|985.3|989.6|984.6|7
1632739720000|2021-09-27 10:48:40|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1632739730000|2021-09-27 10:48:50|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632739740000|2021-09-27 10:49:00|989.8|984.8|990.1|985.1|990.1|985.1|989.8|984.8|9
1632739750000|2021-09-27 10:49:10|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632739830000|2021-09-27 10:50:30|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1632739910000|2021-09-27 10:51:50|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632739920000|2021-09-27 10:52:00|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632739960000|2021-09-27 10:52:40|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632739980000|2021-09-27 10:53:00|990.4|985.4|990.3|985.3|990.4|985.4|990.2|985.2|6
1632740000000|2021-09-27 10:53:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632740010000|2021-09-27 10:53:30|990.1|985.1|990.2|985.2|990.2|985.2|990|985|6
1632740020000|2021-09-27 10:53:40|990.1|985.1|990.2|985.2|990.2|985.2|990|985|6
1632740030000|2021-09-27 10:53:50|990.1|985.1|990|985|990.1|985.1|990|985|2
1632740060000|2021-09-27 10:54:20|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1632740080000|2021-09-27 10:54:40|989.7|984.7|989.6|984.6|989.8|984.8|989.6|984.6|5
1632740100000|2021-09-27 10:55:00|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|5
1632740110000|2021-09-27 10:55:10|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|7
1632740120000|2021-09-27 10:55:20|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|3
1632740130000|2021-09-27 10:55:30|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|7
1632740140000|2021-09-27 10:55:40|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|9
1632740150000|2021-09-27 10:55:50|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1632740160000|2021-09-27 10:56:00|989.5|984.5|989.6|984.6|989.7|984.7|989.5|984.5|4
1632740170000|2021-09-27 10:56:10|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632740180000|2021-09-27 10:56:20|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1632740190000|2021-09-27 10:56:30|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|9
1632740200000|2021-09-27 10:56:40|989.5|984.5|989.4|984.4|989.6|984.6|989.4|984.4|6
1632740220000|2021-09-27 10:57:00|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|9
1632740230000|2021-09-27 10:57:10|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1632740240000|2021-09-27 10:57:20|989.7|984.7|989.6|984.6|989.9|984.9|989.6|984.6|4
1632740250000|2021-09-27 10:57:30|989.7|984.7|989.8|984.8|989.8|984.8|989.6|984.6|6
1632740260000|2021-09-27 10:57:40|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632740270000|2021-09-27 10:57:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632740280000|2021-09-27 10:58:00|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632740290000|2021-09-27 10:58:10|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|5
1632740300000|2021-09-27 10:58:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632740310000|2021-09-27 10:58:30|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1632740320000|2021-09-27 10:58:40|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632740330000|2021-09-27 10:58:50|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|5
1632740340000|2021-09-27 10:59:00|989.7|984.7|989.7|984.7|989.8|984.8|989.6|984.6|25
1632740350000|2021-09-27 10:59:10|989.8|984.8|989.6|984.6|989.8|984.8|989.6|984.6|3
1632740360000|2021-09-27 10:59:20|989.4|984.4|989.6|984.6|989.7|984.7|989.4|984.4|4
1632740370000|2021-09-27 10:59:30|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632740380000|2021-09-27 10:59:40|989.7|984.7|989.6|984.6|989.8|984.8|989.6|984.6|4
1632740390000|2021-09-27 10:59:50|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|4
1632740400000|2021-09-27 11:00:00|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|7
1632740410000|2021-09-27 11:00:10|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|7
1632740420000|2021-09-27 11:00:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632740430000|2021-09-27 11:00:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632740440000|2021-09-27 11:00:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632740460000|2021-09-27 11:01:00|989.9|984.9|990.2|985.2|990.2|985.2|989.9|984.9|3
1632740470000|2021-09-27 11:01:10|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1632740480000|2021-09-27 11:01:20|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1632740490000|2021-09-27 11:01:30|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|5
1632740500000|2021-09-27 11:01:40|990.4|985.4|990.3|985.3|990.4|985.4|990.2|985.2|4
1632740510000|2021-09-27 11:01:50|990|985|990|985|990|985|989.9|984.9|3
1632740520000|2021-09-27 11:02:00|990.4|985.4|990.1|985.1|990.4|985.4|990.1|985.1|5
1632740560000|2021-09-27 11:02:40|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|3
1632740580000|2021-09-27 11:03:00|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1632740610000|2021-09-27 11:03:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632740620000|2021-09-27 11:03:40|990.1|985.1|990|985|990.1|985.1|990|985|2
1632740630000|2021-09-27 11:03:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632740640000|2021-09-27 11:04:00|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632740660000|2021-09-27 11:04:20|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632740670000|2021-09-27 11:04:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632740680000|2021-09-27 11:04:40|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1632740690000|2021-09-27 11:04:50|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1632740700000|2021-09-27 11:05:00|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|5
1632740710000|2021-09-27 11:05:10|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632740730000|2021-09-27 11:05:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632740740000|2021-09-27 11:05:40|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|4
1632740750000|2021-09-27 11:05:50|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1632740760000|2021-09-27 11:06:00|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|5
1632740770000|2021-09-27 11:06:10|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1632740780000|2021-09-27 11:06:20|990|985|990|985|990|985|989.9|984.9|3
1632740790000|2021-09-27 11:06:30|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1632740800000|2021-09-27 11:06:40|990|985|990|985|990|985|989.9|984.9|7
1632740810000|2021-09-27 11:06:50|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1632740820000|2021-09-27 11:07:00|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|5
1632740840000|2021-09-27 11:07:20|989.9|984.9|989.6|984.6|989.9|984.9|989.6|984.6|6
1632740850000|2021-09-27 11:07:30|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632740880000|2021-09-27 11:08:00|989.5|984.5|988.9|983.9|989.5|984.5|988.8|983.8|6
1632740890000|2021-09-27 11:08:10|989|984|989|984|989|984|989|984|1
1632740900000|2021-09-27 11:08:20|988.9|983.9|989|984|989|984|988.9|983.9|2
1632740910000|2021-09-27 11:08:30|988.9|983.9|989|984|989|984|988.9|983.9|2
1632740920000|2021-09-27 11:08:40|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|7
1632740930000|2021-09-27 11:08:50|989.3|984.3|989.6|984.6|989.6|984.6|989.3|984.3|5
1632740940000|2021-09-27 11:09:00|989.7|984.7|989.9|984.9|989.9|984.9|989.6|984.6|4
1632740960000|2021-09-27 11:09:20|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632740980000|2021-09-27 11:09:40|989.9|984.9|990|985|990|985|989.9|984.9|2
1632740990000|2021-09-27 11:09:50|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1632741000000|2021-09-27 11:10:00|989.9|984.9|990|985|990|985|989.9|984.9|8
1632741010000|2021-09-27 11:10:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1632741020000|2021-09-27 11:10:20|990.4|985.4|990.4|985.4|990.4|985.4|990.3|985.3|3
1632741040000|2021-09-27 11:10:40|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|3
1632741050000|2021-09-27 11:10:50|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1632741060000|2021-09-27 11:11:00|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|6
1632741070000|2021-09-27 11:11:10|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1632741080000|2021-09-27 11:11:20|991.2|986.2|991.4|986.4|991.5|986.5|991.2|986.2|6
1632741090000|2021-09-27 11:11:30|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|11
1632741120000|2021-09-27 11:12:00|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|3
1632741150000|2021-09-27 11:12:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632741170000|2021-09-27 11:12:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632741190000|2021-09-27 11:13:10|991.9|986.9|992.1|987.1|992.1|987.1|991.8|986.8|3
1632741300000|2021-09-27 11:15:00|992|987|991.7|986.7|992.1|987.1|991.7|986.7|5
1632741310000|2021-09-27 11:15:10|991.8|986.8|991.7|986.7|991.8|986.8|991.6|986.6|3
1632741320000|2021-09-27 11:15:20|991.6|986.6|991.7|986.7|991.8|986.8|991.6|986.6|5
1632741330000|2021-09-27 11:15:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1632741340000|2021-09-27 11:15:40|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1632741350000|2021-09-27 11:15:50|992.2|987.2|992.2|987.2|992.6|987.6|992.2|987.2|5
1632741360000|2021-09-27 11:16:00|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1632741380000|2021-09-27 11:16:20|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|2
1632741390000|2021-09-27 11:16:30|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1632741400000|2021-09-27 11:16:40|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|4
1632741410000|2021-09-27 11:16:50|993.1|988.1|992.8|987.8|993.1|988.1|992.7|987.7|4
1632741420000|2021-09-27 11:17:00|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|5
1632741440000|2021-09-27 11:17:20|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|3
1632741450000|2021-09-27 11:17:30|993.2|988.2|992.9|987.9|993.2|988.2|992.9|987.9|2
1632741460000|2021-09-27 11:17:40|993|988|993|988|993|988|993|988|1
1632741470000|2021-09-27 11:17:50|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|3
1632741480000|2021-09-27 11:18:00|993.4|988.4|994.2|989.2|994.2|989.2|993.4|988.4|3
1632741490000|2021-09-27 11:18:10|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1632741510000|2021-09-27 11:18:30|994.4|989.4|994.4|989.4|994.4|989.4|994.3|989.3|3
1632741520000|2021-09-27 11:18:40|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|2
1632741530000|2021-09-27 11:18:50|994|989|993.9|988.9|994.1|989.1|993.9|988.9|4
1632741540000|2021-09-27 11:19:00|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1632741560000|2021-09-27 11:19:20|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1632741580000|2021-09-27 11:19:40|993.8|988.8|993.9|988.9|994|989|993.8|988.8|3
1632741590000|2021-09-27 11:19:50|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632741600000|2021-09-27 11:20:00|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1632741610000|2021-09-27 11:20:10|993.9|988.9|994.1|989.1|994.1|989.1|993.9|988.9|8
1632741630000|2021-09-27 11:20:30|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632741640000|2021-09-27 11:20:40|994.1|989.1|994|989|994.2|989.2|993.9|988.9|5
1632741650000|2021-09-27 11:20:50|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|2
1632741660000|2021-09-27 11:21:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1632741680000|2021-09-27 11:21:20|993.6|988.6|993.8|988.8|993.8|988.8|993.6|988.6|2
1632741690000|2021-09-27 11:21:30|994.1|989.1|994.1|989.1|994.1|989.1|994|989|3
1632741700000|2021-09-27 11:21:40|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1632741710000|2021-09-27 11:21:50|994.5|989.5|994.5|989.5|994.5|989.5|994.4|989.4|3
1632741720000|2021-09-27 11:22:00|995|990|995|990|995|990|995|990|1
1632741730000|2021-09-27 11:22:10|994.4|989.4|993.9|988.9|994.4|989.4|993.9|988.9|5
1632741740000|2021-09-27 11:22:20|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|7
1632741750000|2021-09-27 11:22:30|993.9|988.9|994|989|994.1|989.1|993.8|988.8|10
1632741760000|2021-09-27 11:22:40|993.9|988.9|994|989|994|989|993.9|988.9|2
1632741770000|2021-09-27 11:22:50|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1632741780000|2021-09-27 11:23:00|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1632741790000|2021-09-27 11:23:10|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632741800000|2021-09-27 11:23:20|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1632741820000|2021-09-27 11:23:40|993.7|988.7|993.9|988.9|993.9|988.9|993.7|988.7|11
1632741870000|2021-09-27 11:24:30|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|4
1632741880000|2021-09-27 11:24:40|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|5
1632741900000|2021-09-27 11:25:00|993.9|988.9|994|989|994|989|993.9|988.9|8
1632741910000|2021-09-27 11:25:10|993.9|988.9|994|989|994|989|993.9|988.9|2
1632741920000|2021-09-27 11:25:20|993.9|988.9|994.1|989.1|994.1|989.1|993.9|988.9|7
1632741930000|2021-09-27 11:25:30|994|989|994|989|994|989|994|989|1
1632741940000|2021-09-27 11:25:40|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1632741950000|2021-09-27 11:25:50|994|989|994|989|994|989|994|989|1
1632741960000|2021-09-27 11:26:00|994.1|989.1|994|989|994.1|989.1|994|989|2
1632741970000|2021-09-27 11:26:10|994.1|989.1|994.1|989.1|994.1|989.1|994|989|3
1632741980000|2021-09-27 11:26:20|994|989|994|989|994|989|994|989|1
1632741990000|2021-09-27 11:26:30|993.9|988.9|994|989|994|989|993.9|988.9|4
1632742000000|2021-09-27 11:26:40|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1632742010000|2021-09-27 11:26:50|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|4
1632742020000|2021-09-27 11:27:00|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|3
1632742030000|2021-09-27 11:27:10|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|6
1632742040000|2021-09-27 11:27:20|993.9|988.9|993.3|988.3|993.9|988.9|993.1|988.1|6
1632742050000|2021-09-27 11:27:30|993.2|988.2|992.9|987.9|993.3|988.3|992.9|987.9|11
1632742060000|2021-09-27 11:27:40|993|988|993|988|993|988|992.7|987.7|6
1632742070000|2021-09-27 11:27:50|993.1|988.1|993|988|993.1|988.1|992.9|987.9|4
1632742080000|2021-09-27 11:28:00|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1632742130000|2021-09-27 11:28:50|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1632742140000|2021-09-27 11:29:00|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|5
1632742150000|2021-09-27 11:29:10|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|6
1632742170000|2021-09-27 11:29:30|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|4
1632742200000|2021-09-27 11:30:00|993|988|993.1|988.1|993.2|988.2|993|988|3
1632742210000|2021-09-27 11:30:10|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1632742220000|2021-09-27 11:30:20|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|3
1632742230000|2021-09-27 11:30:30|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|10
1632742240000|2021-09-27 11:30:40|993|988|993|988|993|988|993|988|1
1632742260000|2021-09-27 11:31:00|992.9|987.9|993|988|993|988|992.9|987.9|2
1632742290000|2021-09-27 11:31:30|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1632742330000|2021-09-27 11:32:10|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1632742350000|2021-09-27 11:32:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632742370000|2021-09-27 11:32:50|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632742380000|2021-09-27 11:33:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1632742400000|2021-09-27 11:33:20|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632742410000|2021-09-27 11:33:30|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1632742420000|2021-09-27 11:33:40|993.4|988.4|993.7|988.7|993.7|988.7|993.4|988.4|6
1632742440000|2021-09-27 11:34:00|993.6|988.6|993.5|988.5|993.7|988.7|993.5|988.5|6
1632742450000|2021-09-27 11:34:10|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632742460000|2021-09-27 11:34:20|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|3
1632742470000|2021-09-27 11:34:30|993.6|988.6|993.8|988.8|993.8|988.8|993.6|988.6|3
1632742480000|2021-09-27 11:34:40|993.9|988.9|993.9|988.9|994|989|993.9|988.9|5
1632742490000|2021-09-27 11:34:50|994|989|994.4|989.4|994.4|989.4|994|989|4
1632742500000|2021-09-27 11:35:00|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1632742510000|2021-09-27 11:35:10|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1632742520000|2021-09-27 11:35:20|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|2
1632742530000|2021-09-27 11:35:30|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1632742540000|2021-09-27 11:35:40|994.2|989.2|994.4|989.4|994.4|989.4|994.2|989.2|5
1632742560000|2021-09-27 11:36:00|994.6|989.6|994.7|989.7|994.8|989.8|994.6|989.6|6
1632742570000|2021-09-27 11:36:10|994.6|989.6|994.5|989.5|994.6|989.6|994.4|989.4|9
1632742580000|2021-09-27 11:36:20|994.4|989.4|994.5|989.5|994.5|989.5|994.4|989.4|6
1632742590000|2021-09-27 11:36:30|994.4|989.4|994.4|989.4|994.5|989.5|994.4|989.4|3
1632742600000|2021-09-27 11:36:40|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1632742610000|2021-09-27 11:36:50|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|6
1632742620000|2021-09-27 11:37:00|994.4|989.4|994.2|989.2|994.4|989.4|994.2|989.2|3
1632742630000|2021-09-27 11:37:10|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|2
1632742640000|2021-09-27 11:37:20|994.3|989.3|994.2|989.2|994.4|989.4|994.2|989.2|6
1632742650000|2021-09-27 11:37:30|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1632742660000|2021-09-27 11:37:40|994.1|989.1|993.9|988.9|994.1|989.1|993.9|988.9|5
1632742670000|2021-09-27 11:37:50|994|989|993.7|988.7|994.1|989.1|993.7|988.7|4
1632742680000|2021-09-27 11:38:00|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632742690000|2021-09-27 11:38:10|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|6
1632742740000|2021-09-27 11:39:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1632742760000|2021-09-27 11:39:20|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1632742770000|2021-09-27 11:39:30|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|5
1632742780000|2021-09-27 11:39:40|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|5
1632742810000|2021-09-27 11:40:10|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632742820000|2021-09-27 11:40:20|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1632742840000|2021-09-27 11:40:40|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1632742860000|2021-09-27 11:41:00|994|989|994|989|994|989|994|989|1
1632742870000|2021-09-27 11:41:10|994.1|989.1|994|989|994.1|989.1|994|989|2
1632742880000|2021-09-27 11:41:20|994.1|989.1|994|989|994.1|989.1|994|989|2
1632742890000|2021-09-27 11:41:30|994.1|989.1|994|989|994.1|989.1|994|989|4
1632742900000|2021-09-27 11:41:40|994.1|989.1|994|989|994.1|989.1|994|989|2
1632742920000|2021-09-27 11:42:00|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1632742930000|2021-09-27 11:42:10|994|989|994.1|989.1|994.1|989.1|994|989|2
1632742940000|2021-09-27 11:42:20|994|989|994|989|994|989|994|989|1
1632742950000|2021-09-27 11:42:30|994.1|989.1|993.7|988.7|994.1|989.1|993.7|988.7|4
1632743030000|2021-09-27 11:43:50|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|8
1632743040000|2021-09-27 11:44:00|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|9
1632743050000|2021-09-27 11:44:10|993.7|988.7|993.9|988.9|993.9|988.9|993.7|988.7|5
1632743060000|2021-09-27 11:44:20|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|6
1632743080000|2021-09-27 11:44:40|994|989|994|989|994|989|993.9|988.9|5
1632743090000|2021-09-27 11:44:50|994.3|989.3|994.5|989.5|994.5|989.5|994.3|989.3|3
1632743100000|2021-09-27 11:45:00|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1632743110000|2021-09-27 11:45:10|994.7|989.7|994.9|989.9|994.9|989.9|994.7|989.7|3
1632743120000|2021-09-27 11:45:20|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|3
1632743130000|2021-09-27 11:45:30|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1632743140000|2021-09-27 11:45:40|995|990|995|990|995|990|995|990|1
1632743150000|2021-09-27 11:45:50|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1632743160000|2021-09-27 11:46:00|994.7|989.7|994.4|989.4|994.7|989.7|994.4|989.4|6
1632743170000|2021-09-27 11:46:10|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1632743180000|2021-09-27 11:46:20|994.4|989.4|994.3|989.3|994.4|989.4|994.2|989.2|3
1632743200000|2021-09-27 11:46:40|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1632743210000|2021-09-27 11:46:50|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1632743220000|2021-09-27 11:47:00|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1632743230000|2021-09-27 11:47:10|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1632743240000|2021-09-27 11:47:20|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1632743250000|2021-09-27 11:47:30|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|2
1632743260000|2021-09-27 11:47:40|994|989|993.8|988.8|994|989|993.8|988.8|7
1632743270000|2021-09-27 11:47:50|993.7|988.7|993.6|988.6|993.9|988.9|993.6|988.6|7
1632743280000|2021-09-27 11:48:00|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1632743340000|2021-09-27 11:49:00|994.1|989.1|994|989|994.1|989.1|994|989|2
1632743350000|2021-09-27 11:49:10|993.8|988.8|993.6|988.6|994|989|993.6|988.6|5
1632743360000|2021-09-27 11:49:20|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1632743370000|2021-09-27 11:49:30|993.4|988.4|993.1|988.1|993.5|988.5|993.1|988.1|3
1632743380000|2021-09-27 11:49:40|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1632743390000|2021-09-27 11:49:50|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632743400000|2021-09-27 11:50:00|993.3|988.3|993.3|988.3|993.4|988.4|993.2|988.2|5
1632743420000|2021-09-27 11:50:20|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|4
1632743440000|2021-09-27 11:50:40|994|989|994|989|994.1|989.1|994|989|3
1632743450000|2021-09-27 11:50:50|994.1|989.1|993.3|988.3|994.1|989.1|993.2|988.2|7
1632743500000|2021-09-27 11:51:40|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1632743540000|2021-09-27 11:52:20|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1632743550000|2021-09-27 11:52:30|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632743570000|2021-09-27 11:52:50|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|8
1632743580000|2021-09-27 11:53:00|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1632743590000|2021-09-27 11:53:10|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1632743610000|2021-09-27 11:53:30|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1632743640000|2021-09-27 11:54:00|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1632743650000|2021-09-27 11:54:10|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1632743660000|2021-09-27 11:54:20|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|6
1632743670000|2021-09-27 11:54:30|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|4
1632743680000|2021-09-27 11:54:40|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|3
1632743690000|2021-09-27 11:54:50|993|988|993|988|993|988|993|988|1
1632743700000|2021-09-27 11:55:00|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1632743710000|2021-09-27 11:55:10|993|988|993|988|993|988|993|988|1
1632743720000|2021-09-27 11:55:20|992.9|987.9|993|988|993.1|988.1|992.9|987.9|3
1632743750000|2021-09-27 11:55:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1632743760000|2021-09-27 11:56:00|993|988|993.1|988.1|993.1|988.1|992.9|987.9|6
1632743770000|2021-09-27 11:56:10|993|988|993.1|988.1|993.1|988.1|993|988|2
1632743780000|2021-09-27 11:56:20|993|988|993|988|993|988|993|988|1
1632743790000|2021-09-27 11:56:30|992.9|987.9|992.7|987.7|993|988|992.7|987.7|4
1632743810000|2021-09-27 11:56:50|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1632743820000|2021-09-27 11:57:00|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1632743840000|2021-09-27 11:57:20|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1632743880000|2021-09-27 11:58:00|993.1|988.1|993.9|988.9|993.9|988.9|993.1|988.1|7
1632743890000|2021-09-27 11:58:10|994|989|993.5|988.5|994|989|993.5|988.5|5
1632743900000|2021-09-27 11:58:20|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1632743910000|2021-09-27 11:58:30|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1632743920000|2021-09-27 11:58:40|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|4
1632743930000|2021-09-27 11:58:50|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|4
1632743940000|2021-09-27 11:59:00|993.5|988.5|993.2|988.2|993.5|988.5|993.1|988.1|6
1632743950000|2021-09-27 11:59:10|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|6
1632743960000|2021-09-27 11:59:20|993.1|988.1|992.9|987.9|993.2|988.2|992.9|987.9|4
1632743970000|2021-09-27 11:59:30|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1632744000000|2021-09-27 12:00:00|992.7|987.7|993|988|993.1|988.1|992.7|987.7|11
1632744010000|2021-09-27 12:00:10|993.1|988.1|993|988|993.1|988.1|993|988|2
1632744020000|2021-09-27 12:00:20|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|3
1632744030000|2021-09-27 12:00:30|993|988|993.2|988.2|993.2|988.2|992.9|987.9|4
1632744040000|2021-09-27 12:00:40|993.3|988.3|993.4|988.4|993.4|988.4|993.2|988.2|6
1632744050000|2021-09-27 12:00:50|993.5|988.5|993.6|988.6|993.7|988.7|993.5|988.5|4
1632744060000|2021-09-27 12:01:00|993.7|988.7|994.7|989.7|994.7|989.7|993.7|988.7|7
1632744070000|2021-09-27 12:01:10|994.6|989.6|994.2|989.2|994.6|989.6|994.1|989.1|7
1632744080000|2021-09-27 12:01:20|994.3|989.3|994.7|989.7|994.9|989.9|994.2|989.2|14
1632744090000|2021-09-27 12:01:30|994.6|989.6|995.3|990.3|995.5|990.5|994.5|989.5|7
1632744100000|2021-09-27 12:01:40|995.2|990.2|995|990|995.3|990.3|995|990|5
1632744110000|2021-09-27 12:01:50|994.9|989.9|994.9|989.9|995.1|990.1|994.8|989.8|9
1632744120000|2021-09-27 12:02:00|994.8|989.8|994.9|989.9|995|990|994.7|989.7|11
1632744130000|2021-09-27 12:02:10|995|990|995|990|995.1|990.1|994.9|989.9|7
1632744140000|2021-09-27 12:02:20|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1632744150000|2021-09-27 12:02:30|995|990|995|990|995.1|990.1|995|990|5
1632744160000|2021-09-27 12:02:40|994.9|989.9|995|990|995|990|994.8|989.8|4
1632744170000|2021-09-27 12:02:50|994.9|989.9|994.7|989.7|995|990|994.7|989.7|4
1632744180000|2021-09-27 12:03:00|994.8|989.8|994.7|989.7|994.8|989.8|994.6|989.6|4
1632744190000|2021-09-27 12:03:10|994.6|989.6|994.6|989.6|994.7|989.7|994.4|989.4|8
1632744200000|2021-09-27 12:03:20|994.5|989.5|994.6|989.6|994.6|989.6|994.5|989.5|2
1632744210000|2021-09-27 12:03:30|994.5|989.5|994.6|989.6|994.6|989.6|994.4|989.4|4
1632744220000|2021-09-27 12:03:40|994.5|989.5|994.5|989.5|994.5|989.5|994.4|989.4|3
1632744230000|2021-09-27 12:03:50|994.6|989.6|995|990|995|990|994.6|989.6|4
1632744240000|2021-09-27 12:04:00|995.3|990.3|995.2|990.2|995.4|990.4|995.2|990.2|7
1632744250000|2021-09-27 12:04:10|995.3|990.3|995.3|990.3|995.4|990.4|995.3|990.3|3
1632744260000|2021-09-27 12:04:20|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1632744280000|2021-09-27 12:04:40|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1632744290000|2021-09-27 12:04:50|995.8|990.8|995.9|990.9|995.9|990.9|995.7|990.7|4
1632744300000|2021-09-27 12:05:00|996|991|996.4|991.4|996.4|991.4|996|991|5
1632744310000|2021-09-27 12:05:10|996.5|991.5|996.7|991.7|996.7|991.7|996.5|991.5|7
1632744330000|2021-09-27 12:05:30|997|992|996.9|991.9|997|992|996.8|991.8|5
1632744340000|2021-09-27 12:05:40|996.8|991.8|996.8|991.8|996.9|991.9|996.8|991.8|3
1632744360000|2021-09-27 12:06:00|996.9|991.9|997|992|997.1|992.1|996.8|991.8|8
1632744370000|2021-09-27 12:06:10|997.1|992.1|996.9|991.9|997.1|992.1|996.9|991.9|3
1632744380000|2021-09-27 12:06:20|997|992|997.7|992.7|997.7|992.7|997|992|4
1632744390000|2021-09-27 12:06:30|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1632744400000|2021-09-27 12:06:40|998|993|997.9|992.9|998.1|993.1|997.9|992.9|6
1632744410000|2021-09-27 12:06:50|998|993|997.8|992.8|998|993|997.4|992.4|8
1632744420000|2021-09-27 12:07:00|998|993|997.9|992.9|998|993|997.7|992.7|5
1632744430000|2021-09-27 12:07:10|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|4
1632744450000|2021-09-27 12:07:30|997.8|992.8|998|993|998|993|997.8|992.8|6
1632744480000|2021-09-27 12:08:00|998.1|993.1|998.1|993.1|998.1|993.1|997.9|992.9|4
1632744490000|2021-09-27 12:08:10|997.9|992.9|997.6|992.6|997.9|992.9|997.6|992.6|3
1632744500000|2021-09-27 12:08:20|997.3|992.3|997.5|992.5|997.5|992.5|997.1|992.1|3
1632744520000|2021-09-27 12:08:40|998.1|993.1|997.9|992.9|998.1|993.1|997.9|992.9|3
1632744530000|2021-09-27 12:08:50|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|2
1632744540000|2021-09-27 12:09:00|998|993|998.7|993.7|998.8|993.8|998|993|9
1632744560000|2021-09-27 12:09:20|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|6
1632744570000|2021-09-27 12:09:30|998.3|993.3|998.3|993.3|998.3|993.3|998|993|5
1632744590000|2021-09-27 12:09:50|998.4|993.4|998.4|993.4|998.6|993.6|998.4|993.4|6
1632744600000|2021-09-27 12:10:00|998|993|998.3|993.3|998.4|993.4|998|993|6
1632744610000|2021-09-27 12:10:10|998.2|993.2|997.8|992.8|998.2|993.2|997.7|992.7|6
1632744620000|2021-09-27 12:10:20|997.9|992.9|998.6|993.6|998.6|993.6|997.9|992.9|18
1632744630000|2021-09-27 12:10:30|998.5|993.5|997.8|992.8|998.6|993.6|997.8|992.8|12
1632744640000|2021-09-27 12:10:40|997.7|992.7|997.3|992.3|997.7|992.7|997.2|992.2|11
1632744650000|2021-09-27 12:10:50|997.4|992.4|997.6|992.6|997.6|992.6|997.4|992.4|3
1632744660000|2021-09-27 12:11:00|997.5|992.5|997.5|992.5|997.6|992.6|997.5|992.5|3
1632744670000|2021-09-27 12:11:10|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1632744680000|2021-09-27 12:11:20|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|3
1632744700000|2021-09-27 12:11:40|997.6|992.6|997.7|992.7|997.7|992.7|997.6|992.6|2
1632744710000|2021-09-27 12:11:50|997.6|992.6|997.5|992.5|997.7|992.7|997.5|992.5|6
1632744720000|2021-09-27 12:12:00|997.4|992.4|997.7|992.7|997.8|992.8|997.3|992.3|7
1632744730000|2021-09-27 12:12:10|997.8|992.8|997.5|992.5|997.8|992.8|997.5|992.5|5
1632744740000|2021-09-27 12:12:20|997.4|992.4|997|992|997.7|992.7|997|992|6
1632744760000|2021-09-27 12:12:40|997.1|992.1|996.6|991.6|997.1|992.1|996.6|991.6|5
1632744770000|2021-09-27 12:12:50|996.7|991.7|996.7|991.7|996.8|991.8|996.6|991.6|11
1632744780000|2021-09-27 12:13:00|996.8|991.8|997.1|992.1|997.1|992.1|996.7|991.7|8
1632744790000|2021-09-27 12:13:10|997.2|992.2|997.9|992.9|998|993|997.2|992.2|9
1632744800000|2021-09-27 12:13:20|997.8|992.8|998.1|993.1|998.1|993.1|997.8|992.8|3
1632744810000|2021-09-27 12:13:30|998|993|997.8|992.8|998|993|997.7|992.7|4
1632744820000|2021-09-27 12:13:40|997.6|992.6|997.5|992.5|997.6|992.6|997.4|992.4|3
1632744830000|2021-09-27 12:13:50|997.6|992.6|997.7|992.7|997.8|992.8|997.6|992.6|7
1632744840000|2021-09-27 12:14:00|997.4|992.4|997.9|992.9|998|993|997.4|992.4|14
1632744850000|2021-09-27 12:14:10|997.8|992.8|997.7|992.7|997.8|992.8|997.2|992.2|8
1632744860000|2021-09-27 12:14:20|997.8|992.8|997.8|992.8|997.9|992.9|997.7|992.7|5
1632744870000|2021-09-27 12:14:30|997.9|992.9|997.6|992.6|997.9|992.9|997.6|992.6|4
1632744880000|2021-09-27 12:14:40|997.7|992.7|997.8|992.8|997.9|992.9|997.5|992.5|7
1632744890000|2021-09-27 12:14:50|997.9|992.9|998|993|998|993|997.9|992.9|2
1632744900000|2021-09-27 12:15:00|997.8|992.8|997.4|992.4|997.8|992.8|997.3|992.3|4
1632744910000|2021-09-27 12:15:10|997.5|992.5|997.7|992.7|997.8|992.8|997.4|992.4|10
1632744920000|2021-09-27 12:15:20|997.8|992.8|997.9|992.9|998|993|997.7|992.7|12
1632744930000|2021-09-27 12:15:30|998|993|997.8|992.8|998|993|997.8|992.8|3
1632744940000|2021-09-27 12:15:40|997.4|992.4|997.8|992.8|997.8|992.8|997.4|992.4|6
1632744950000|2021-09-27 12:15:50|997.6|992.6|997.4|992.4|997.6|992.6|997.4|992.4|3
1632744960000|2021-09-27 12:16:00|997.3|992.3|996.8|991.8|997.3|992.3|996.8|991.8|4
1632744970000|2021-09-27 12:16:10|997.1|992.1|997|992|997.1|992.1|997|992|2
1632744990000|2021-09-27 12:16:30|996.9|991.9|996.9|991.9|997|992|996.9|991.9|5
1632745000000|2021-09-27 12:16:40|997|992|996.9|991.9|997|992|996.9|991.9|2
1632745010000|2021-09-27 12:16:50|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1632745020000|2021-09-27 12:17:00|996.4|991.4|996.5|991.5|996.5|991.5|996.3|991.3|3
1632745030000|2021-09-27 12:17:10|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|3
1632745040000|2021-09-27 12:17:20|996.5|991.5|996.8|991.8|996.8|991.8|996.5|991.5|7
1632745050000|2021-09-27 12:17:30|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|2
1632745060000|2021-09-27 12:17:40|997|992|997.1|992.1|997.2|992.2|996.9|991.9|12
1632745070000|2021-09-27 12:17:50|997.2|992.2|996.8|991.8|997.2|992.2|996.8|991.8|5
1632745080000|2021-09-27 12:18:00|997.1|992.1|997|992|997.2|992.2|996.9|991.9|10
1632745090000|2021-09-27 12:18:10|997.1|992.1|997.1|992.1|997.2|992.2|996.9|991.9|7
1632745110000|2021-09-27 12:18:30|997|992|997|992|997.1|992.1|997|992|3
1632745120000|2021-09-27 12:18:40|997.1|992.1|997.6|992.6|997.6|992.6|997.1|992.1|7
1632745130000|2021-09-27 12:18:50|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|2
1632745140000|2021-09-27 12:19:00|997.5|992.5|997.2|992.2|997.5|992.5|997.2|992.2|3
1632745150000|2021-09-27 12:19:10|997.1|992.1|997|992|997.1|992.1|996.9|991.9|6
1632745160000|2021-09-27 12:19:20|997.1|992.1|997|992|997.1|992.1|997|992|2
1632745170000|2021-09-27 12:19:30|997.1|992.1|997|992|997.1|992.1|997|992|2
1632745180000|2021-09-27 12:19:40|996.9|991.9|996.8|991.8|996.9|991.9|996.7|991.7|6
1632745190000|2021-09-27 12:19:50|996.7|991.7|996.4|991.4|996.9|991.9|996.4|991.4|6
1632745200000|2021-09-27 12:20:00|996.5|991.5|999.1|994.1|999.2|994.2|996.5|991.5|18
1632745210000|2021-09-27 12:20:10|999.2|994.2|998.1|993.1|999.3|994.3|998.1|993.1|10
1632745220000|2021-09-27 12:20:20|998.2|993.2|998|993|998.2|993.2|997.8|992.8|5
1632745230000|2021-09-27 12:20:30|998.1|993.1|998.4|993.4|998.4|993.4|998.1|993.1|4
1632745240000|2021-09-27 12:20:40|998.6|993.6|998.7|993.7|998.8|993.8|998.6|993.6|6
1632745250000|2021-09-27 12:20:50|998.6|993.6|999|994|999.3|994.3|998.6|993.6|11
1632745260000|2021-09-27 12:21:00|999.1|994.1|999.6|994.6|1000|995|999.1|994.1|15
1632745270000|2021-09-27 12:21:10|999.7|994.7|1000.3|995.3|1000.3|995.3|999.7|994.7|12
1632745280000|2021-09-27 12:21:20|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.3|995.3|13
1632745290000|2021-09-27 12:21:30|1000.5|995.5|1000.2|995.2|1000.5|995.5|1000|995|14
1632745300000|2021-09-27 12:21:40|1000.1|995.1|1000|995|1000.1|995.1|999.7|994.7|4
1632745310000|2021-09-27 12:21:50|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000|995|14
1632745320000|2021-09-27 12:22:00|1000|995|999.2|994.2|1000.1|995.1|999.2|994.2|9
1632745330000|2021-09-27 12:22:10|999.1|994.1|999.2|994.2|999.2|994.2|999|994|12
1632745340000|2021-09-27 12:22:20|999|994|999.1|994.1|999.2|994.2|998.9|993.9|8
1632745350000|2021-09-27 12:22:30|999|994|999.3|994.3|999.5|994.5|999|994|12
1632745360000|2021-09-27 12:22:40|999.4|994.4|999.6|994.6|999.8|994.8|999.3|994.3|12
1632745370000|2021-09-27 12:22:50|999.5|994.5|999.7|994.7|999.8|994.8|999.5|994.5|15
1632745380000|2021-09-27 12:23:00|999.8|994.8|999.6|994.6|999.9|994.9|999.6|994.6|6
1632745390000|2021-09-27 12:23:10|999.7|994.7|999.2|994.2|999.7|994.7|999.1|994.1|10
1632745400000|2021-09-27 12:23:20|999.1|994.1|999.2|994.2|999.2|994.2|999|994|10
1632745410000|2021-09-27 12:23:30|999.1|994.1|998.9|993.9|999.2|994.2|998.9|993.9|9
1632745420000|2021-09-27 12:23:40|998.7|993.7|998.4|993.4|998.7|993.7|998.4|993.4|5
1632745430000|2021-09-27 12:23:50|998.5|993.5|999.4|994.4|999.4|994.4|998.5|993.5|8
1632745440000|2021-09-27 12:24:00|999.5|994.5|999.7|994.7|999.8|994.8|999.4|994.4|7
1632745450000|2021-09-27 12:24:10|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1632745460000|2021-09-27 12:24:20|1000|995|999.9|994.9|1000.1|995.1|999.9|994.9|4
1632745470000|2021-09-27 12:24:30|999.8|994.8|999.1|994.1|999.8|994.8|999.1|994.1|11
1632745480000|2021-09-27 12:24:40|999.2|994.2|999.3|994.3|999.3|994.3|999.1|994.1|10
1632745490000|2021-09-27 12:24:50|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|5
1632745500000|2021-09-27 12:25:00|999.3|994.3|999.2|994.2|999.6|994.6|999.2|994.2|13
1632745510000|2021-09-27 12:25:10|999.3|994.3|998.9|993.9|999.5|994.5|998.9|993.9|15
1632745520000|2021-09-27 12:25:20|998.7|993.7|998.4|993.4|998.7|993.7|998.3|993.3|11
1632745530000|2021-09-27 12:25:30|998.5|993.5|998.2|993.2|998.5|993.5|998.2|993.2|18
1632745540000|2021-09-27 12:25:40|998.3|993.3|998.4|993.4|998.4|993.4|998.2|993.2|8
1632745550000|2021-09-27 12:25:50|998.3|993.3|998.8|993.8|998.8|993.8|998.3|993.3|12
1632745560000|2021-09-27 12:26:00|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|12
1632745570000|2021-09-27 12:26:10|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|8
1632745580000|2021-09-27 12:26:20|998.7|993.7|998.2|993.2|998.7|993.7|998.2|993.2|6
1632745590000|2021-09-27 12:26:30|998.1|993.1|997.9|992.9|998.1|993.1|997.8|992.8|6
1632745600000|2021-09-27 12:26:40|998|993|997.9|992.9|998|993|997.7|992.7|7
1632745610000|2021-09-27 12:26:50|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1632745620000|2021-09-27 12:27:00|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|8
1632745630000|2021-09-27 12:27:10|997.8|992.8|997.5|992.5|997.9|992.9|997.5|992.5|5
1632745640000|2021-09-27 12:27:20|997.4|992.4|997.1|992.1|997.4|992.4|996.9|991.9|5
1632745650000|2021-09-27 12:27:30|997.2|992.2|997|992|997.2|992.2|997|992|3
1632745660000|2021-09-27 12:27:40|996.9|991.9|997.2|992.2|997.2|992.2|996.9|991.9|10
1632745670000|2021-09-27 12:27:50|997.3|992.3|997.1|992.1|997.3|992.3|997.1|992.1|5
1632745680000|2021-09-27 12:28:00|997|992|997|992|997|992|996.9|991.9|11
1632745690000|2021-09-27 12:28:10|996.9|991.9|997.1|992.1|997.1|992.1|996.9|991.9|15
1632745700000|2021-09-27 12:28:20|997.3|992.3|997.6|992.6|997.6|992.6|997.3|992.3|6
1632745710000|2021-09-27 12:28:30|997.9|992.9|997.5|992.5|998|993|997.5|992.5|8
1632745720000|2021-09-27 12:28:40|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632745730000|2021-09-27 12:28:50|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1632745740000|2021-09-27 12:29:00|997.2|992.2|997.4|992.4|997.5|992.5|997.1|992.1|6
1632745750000|2021-09-27 12:29:10|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1632745760000|2021-09-27 12:29:20|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|2
1632745770000|2021-09-27 12:29:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1632745790000|2021-09-27 12:29:50|997|992|997.3|992.3|997.3|992.3|997|992|5
1632745800000|2021-09-27 12:30:00|997.2|992.2|996.6|991.6|997.4|992.4|996.6|991.6|6
1632745810000|2021-09-27 12:30:10|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|2
1632745820000|2021-09-27 12:30:20|996.7|991.7|996.5|991.5|996.8|991.8|996.5|991.5|13
1632745830000|2021-09-27 12:30:30|996.4|991.4|995.8|990.8|996.4|991.4|995.8|990.8|15
1632745840000|2021-09-27 12:30:40|995.9|990.9|996|991|996|991|995.9|990.9|4
1632745850000|2021-09-27 12:30:50|996.1|991.1|996.2|991.2|996.3|991.3|996|991|7
1632745860000|2021-09-27 12:31:00|996.3|991.3|996|991|996.3|991.3|996|991|5
1632745870000|2021-09-27 12:31:10|995.9|990.9|996.1|991.1|996.3|991.3|995.9|990.9|10
1632745880000|2021-09-27 12:31:20|996|991|996.4|991.4|996.6|991.6|996|991|6
1632745890000|2021-09-27 12:31:30|996.3|991.3|996.3|991.3|996.4|991.4|996.1|991.1|9
1632745900000|2021-09-27 12:31:40|996.2|991.2|996|991|996.2|991.2|996|991|3
1632745910000|2021-09-27 12:31:50|996.1|991.1|996.4|991.4|996.4|991.4|996.1|991.1|7
1632745920000|2021-09-27 12:32:00|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|8
1632745930000|2021-09-27 12:32:10|996.6|991.6|997.2|992.2|997.2|992.2|996.5|991.5|17
1632745940000|2021-09-27 12:32:20|997.1|992.1|997.2|992.2|997.3|992.3|997.1|992.1|20
1632745950000|2021-09-27 12:32:30|997.1|992.1|996.6|991.6|997.1|992.1|996.6|991.6|5
1632745970000|2021-09-27 12:32:50|996.7|991.7|996.8|991.8|996.9|991.9|996.7|991.7|4
1632745980000|2021-09-27 12:33:00|996.9|991.9|997|992|997|992|996.8|991.8|11
1632745990000|2021-09-27 12:33:10|997.1|992.1|997.1|992.1|997.3|992.3|997|992|8
1632746010000|2021-09-27 12:33:30|997|992|997.1|992.1|997.2|992.2|997|992|8
1632746020000|2021-09-27 12:33:40|997|992|996.9|991.9|997.1|992.1|996.7|991.7|7
1632746030000|2021-09-27 12:33:50|996.8|991.8|997|992|997|992|996.8|991.8|3
1632746040000|2021-09-27 12:34:00|996.9|991.9|997|992|997|992|996.9|991.9|2
1632746050000|2021-09-27 12:34:10|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1632746060000|2021-09-27 12:34:20|997|992|996.8|991.8|997|992|996.8|991.8|9
1632746070000|2021-09-27 12:34:30|996.7|991.7|996|991|996.8|991.8|995.9|990.9|13
1632746080000|2021-09-27 12:34:40|996.2|991.2|996.2|991.2|996.4|991.4|996.2|991.2|9
1632746090000|2021-09-27 12:34:50|996.3|991.3|996|991|996.4|991.4|996|991|16
1632746100000|2021-09-27 12:35:00|995.9|990.9|996.2|991.2|996.2|991.2|995.8|990.8|19
1632746110000|2021-09-27 12:35:10|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1632746120000|2021-09-27 12:35:20|996.4|991.4|996.5|991.5|997.2|992.2|996.4|991.4|18
1632746130000|2021-09-27 12:35:30|996.6|991.6|996.2|991.2|996.6|991.6|996.2|991.2|10
1632746140000|2021-09-27 12:35:40|996.3|991.3|996.6|991.6|996.6|991.6|996.2|991.2|10
1632746150000|2021-09-27 12:35:50|996.5|991.5|996.3|991.3|996.6|991.6|996.3|991.3|13
1632746160000|2021-09-27 12:36:00|996.2|991.2|996.4|991.4|996.4|991.4|996.2|991.2|7
1632746170000|2021-09-27 12:36:10|996.5|991.5|996.4|991.4|996.5|991.5|996.4|991.4|12
1632746180000|2021-09-27 12:36:20|996.5|991.5|996.4|991.4|996.5|991.5|996.4|991.4|8
1632746190000|2021-09-27 12:36:30|996.5|991.5|996.8|991.8|996.9|991.9|996.5|991.5|4
1632746200000|2021-09-27 12:36:40|996.9|991.9|996.8|991.8|996.9|991.9|996.7|991.7|4
1632746210000|2021-09-27 12:36:50|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|6
1632746220000|2021-09-27 12:37:00|996.7|991.7|996.8|991.8|996.8|991.8|996.6|991.6|6
1632746230000|2021-09-27 12:37:10|996.9|991.9|997|992|997|992|996.9|991.9|2
1632746240000|2021-09-27 12:37:20|996.8|991.8|996.9|991.9|996.9|991.9|996.4|991.4|14
1632746250000|2021-09-27 12:37:30|997|992|997.5|992.5|997.5|992.5|996.9|991.9|9
1632746260000|2021-09-27 12:37:40|997.6|992.6|998.2|993.2|998.2|993.2|997.6|992.6|9
1632746270000|2021-09-27 12:37:50|998.1|993.1|998.2|993.2|998.3|993.3|998.1|993.1|3
1632746280000|2021-09-27 12:38:00|998.1|993.1|997.6|992.6|998.5|993.5|997.6|992.6|17
1632746290000|2021-09-27 12:38:10|997.7|992.7|998.1|993.1|998.1|993.1|997.7|992.7|15
1632746300000|2021-09-27 12:38:20|998.2|993.2|998.5|993.5|998.5|993.5|998.2|993.2|8
1632746310000|2021-09-27 12:38:30|998.4|993.4|998.7|993.7|998.7|993.7|998.3|993.3|7
1632746320000|2021-09-27 12:38:40|998.6|993.6|999.1|994.1|999.1|994.1|998.5|993.5|5
1632746330000|2021-09-27 12:38:50|999.3|994.3|999.2|994.2|999.3|994.3|999.1|994.1|3
1632746340000|2021-09-27 12:39:00|999|994|998.9|993.9|999|994|998.7|993.7|9
1632746350000|2021-09-27 12:39:10|999|994|999.1|994.1|999.1|994.1|999|994|2
1632746360000|2021-09-27 12:39:20|999|994|999.2|994.2|999.3|994.3|998.9|993.9|24
1632746370000|2021-09-27 12:39:30|999.1|994.1|998.4|993.4|999.2|994.2|998.3|993.3|17
1632746380000|2021-09-27 12:39:40|998.5|993.5|998.6|993.6|998.8|993.8|998.5|993.5|10
1632746390000|2021-09-27 12:39:50|998.7|993.7|998.6|993.6|998.7|993.7|998.5|993.5|4
1632746400000|2021-09-27 12:40:00|998.5|993.5|998.9|993.9|999|994|998.5|993.5|17
1632746410000|2021-09-27 12:40:10|999.3|994.3|999.1|994.1|999.3|994.3|999|994|9
1632746420000|2021-09-27 12:40:20|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|6
1632746430000|2021-09-27 12:40:30|999.5|994.5|999.3|994.3|999.6|994.6|999.3|994.3|17
1632746440000|2021-09-27 12:40:40|999.4|994.4|999.1|994.1|999.4|994.4|999.1|994.1|9
1632746450000|2021-09-27 12:40:50|999|994|999.3|994.3|999.4|994.4|999|994|12
1632746460000|2021-09-27 12:41:00|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1632746470000|2021-09-27 12:41:10|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1632746480000|2021-09-27 12:41:20|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|9
1632746490000|2021-09-27 12:41:30|999.3|994.3|998.7|993.7|999.3|994.3|998.5|993.5|14
1632746500000|2021-09-27 12:41:40|998.6|993.6|998.6|993.6|998.8|993.8|998.6|993.6|7
1632746510000|2021-09-27 12:41:50|998.1|993.1|998.3|993.3|998.3|993.3|998.1|993.1|3
1632746520000|2021-09-27 12:42:00|998.2|993.2|998.4|993.4|998.6|993.6|998.1|993.1|17
1632746530000|2021-09-27 12:42:10|998.5|993.5|997.8|992.8|998.5|993.5|997.8|992.8|11
1632746540000|2021-09-27 12:42:20|997.6|992.6|997.5|992.5|997.7|992.7|997.3|992.3|15
1632746550000|2021-09-27 12:42:30|997.8|992.8|997.5|992.5|997.8|992.8|997.5|992.5|11
1632746560000|2021-09-27 12:42:40|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1632746570000|2021-09-27 12:42:50|997.4|992.4|997.3|992.3|997.4|992.4|996.9|991.9|6
1632746580000|2021-09-27 12:43:00|997.4|992.4|997.5|992.5|997.5|992.5|997.3|992.3|7
1632746590000|2021-09-27 12:43:10|997.4|992.4|997.6|992.6|997.6|992.6|997.4|992.4|3
1632746600000|2021-09-27 12:43:20|997.5|992.5|998|993|998|993|997.4|992.4|8
1632746610000|2021-09-27 12:43:30|997.9|992.9|998.4|993.4|998.4|993.4|997.9|992.9|12
1632746620000|2021-09-27 12:43:40|998.3|993.3|998.6|993.6|998.8|993.8|998.3|993.3|5
1632746630000|2021-09-27 12:43:50|998.1|993.1|997.7|992.7|998.1|993.1|996.9|991.9|19
1632746640000|2021-09-27 12:44:00|997.6|992.6|996.9|991.9|997.7|992.7|996.7|991.7|16
1632746670000|2021-09-27 12:44:30|997.4|992.4|997.4|992.4|997.4|992.4|997.3|992.3|5
1632746680000|2021-09-27 12:44:40|997.3|992.3|997.3|992.3|997.6|992.6|997.3|992.3|14
1632746690000|2021-09-27 12:44:50|997.4|992.4|997.4|992.4|997.5|992.5|997.3|992.3|5
1632746700000|2021-09-27 12:45:00|997.3|992.3|997.1|992.1|997.4|992.4|997.1|992.1|8
1632746710000|2021-09-27 12:45:10|997|992|997|992|997.1|992.1|997|992|3
1632746720000|2021-09-27 12:45:20|997.1|992.1|996.9|991.9|997.1|992.1|996.7|991.7|5
1632746730000|2021-09-27 12:45:30|997.1|992.1|996.7|991.7|997.1|992.1|996.7|991.7|4
1632746740000|2021-09-27 12:45:40|996.8|991.8|996.8|991.8|996.9|991.9|996.8|991.8|3
1632746750000|2021-09-27 12:45:50|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1632746760000|2021-09-27 12:46:00|997.4|992.4|997.1|992.1|997.5|992.5|997.1|992.1|6
1632746770000|2021-09-27 12:46:10|997.2|992.2|997.5|992.5|997.6|992.6|997|992|15
1632746780000|2021-09-27 12:46:20|997.4|992.4|997.5|992.5|997.6|992.6|997.3|992.3|20
1632746790000|2021-09-27 12:46:30|997.3|992.3|997.1|992.1|997.4|992.4|997.1|992.1|7
1632746800000|2021-09-27 12:46:40|997.2|992.2|997|992|997.2|992.2|997|992|7
1632746810000|2021-09-27 12:46:50|996.5|991.5|996.5|991.5|996.7|991.7|996|991|11
1632746820000|2021-09-27 12:47:00|996.6|991.6|996.2|991.2|996.8|991.8|996.2|991.2|11
1632746830000|2021-09-27 12:47:10|996.1|991.1|996.2|991.2|996.2|991.2|996|991|3
1632746840000|2021-09-27 12:47:20|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1632746850000|2021-09-27 12:47:30|996.2|991.2|996.1|991.1|996.2|991.2|996|991|7
1632746860000|2021-09-27 12:47:40|996.3|991.3|996.2|991.2|996.3|991.3|996|991|5
1632746880000|2021-09-27 12:48:00|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1632746890000|2021-09-27 12:48:10|996|991|995.5|990.5|996|991|995.5|990.5|4
1632746900000|2021-09-27 12:48:20|995.6|990.6|995.7|990.7|995.7|990.7|995.6|990.6|2
1632746920000|2021-09-27 12:48:40|995.6|990.6|995|990|995.6|990.6|995|990|4
1632746930000|2021-09-27 12:48:50|995.1|990.1|994.3|989.3|995.1|990.1|994.3|989.3|6
1632746940000|2021-09-27 12:49:00|994.4|989.4|994.6|989.6|994.6|989.6|994.4|989.4|8
1632746950000|2021-09-27 12:49:10|994.7|989.7|994.3|989.3|994.7|989.7|994.2|989.2|13
1632746960000|2021-09-27 12:49:20|994.4|989.4|994.4|989.4|994.5|989.5|994.4|989.4|5
1632746970000|2021-09-27 12:49:30|994.5|989.5|994.5|989.5|994.5|989.5|994.4|989.4|3
1632746980000|2021-09-27 12:49:40|994|989|993.3|988.3|994|989|993.3|988.3|6
1632746990000|2021-09-27 12:49:50|993.4|988.4|993|988|993.5|988.5|992.9|987.9|12
1632747000000|2021-09-27 12:50:00|992.2|987.2|992|987|992.9|987.9|992|987|18
1632747010000|2021-09-27 12:50:10|991.9|986.9|992|987|992|987|991.9|986.9|2
1632747020000|2021-09-27 12:50:20|992.1|987.1|992.6|987.6|992.8|987.8|992.1|987.1|8
1632747030000|2021-09-27 12:50:30|992.7|987.7|992.7|987.7|992.9|987.9|992.5|987.5|12
1632747040000|2021-09-27 12:50:40|992.6|987.6|992.8|987.8|992.9|987.9|992.6|987.6|10
1632747050000|2021-09-27 12:50:50|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1632747060000|2021-09-27 12:51:00|992.5|987.5|992.9|987.9|993.1|988.1|992.5|987.5|18
1632747070000|2021-09-27 12:51:10|992.8|987.8|992.8|987.8|992.9|987.9|992.8|987.8|9
1632747080000|2021-09-27 12:51:20|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1632747090000|2021-09-27 12:51:30|993.1|988.1|993|988|993.1|988.1|993|988|2
1632747100000|2021-09-27 12:51:40|992.9|987.9|993.9|988.9|993.9|988.9|992.9|987.9|9
1632747110000|2021-09-27 12:51:50|994|989|994|989|994|989|994|989|1
1632747120000|2021-09-27 12:52:00|994.1|989.1|994.8|989.8|995|990|994.1|989.1|9
1632747130000|2021-09-27 12:52:10|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1632747140000|2021-09-27 12:52:20|994.4|989.4|994.1|989.1|994.4|989.4|994.1|989.1|6
1632747150000|2021-09-27 12:52:30|994|989|993.9|988.9|994|989|993.9|988.9|2
1632747160000|2021-09-27 12:52:40|994.1|989.1|994|989|994.2|989.2|994|989|5
1632747170000|2021-09-27 12:52:50|994.1|989.1|994.2|989.2|994.3|989.3|994.1|989.1|6
1632747180000|2021-09-27 12:53:00|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|12
1632747190000|2021-09-27 12:53:10|994.4|989.4|993.1|988.1|994.4|989.4|993.1|988.1|5
1632747200000|2021-09-27 12:53:20|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1632747210000|2021-09-27 12:53:30|993.2|988.2|993|988|993.2|988.2|993|988|3
1632747220000|2021-09-27 12:53:40|992.9|987.9|992.9|987.9|993|988|992.8|987.8|7
1632747230000|2021-09-27 12:53:50|992.8|987.8|992.9|987.9|993|988|992.8|987.8|10
1632747240000|2021-09-27 12:54:00|992.8|987.8|992.8|987.8|992.9|987.9|992.8|987.8|3
1632747250000|2021-09-27 12:54:10|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|7
1632747260000|2021-09-27 12:54:20|993.1|988.1|993.5|988.5|993.5|988.5|993.1|988.1|9
1632747270000|2021-09-27 12:54:30|993.4|988.4|993.8|988.8|993.8|988.8|993.2|988.2|7
1632747280000|2021-09-27 12:54:40|993.9|988.9|994|989|994.1|989.1|993.8|988.8|8
1632747290000|2021-09-27 12:54:50|993.9|988.9|994|989|994|989|993.9|988.9|4
1632747300000|2021-09-27 12:55:00|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1632747310000|2021-09-27 12:55:10|994|989|994.2|989.2|994.2|989.2|994|989|3
1632747330000|2021-09-27 12:55:30|994.3|989.3|994.1|989.1|994.3|989.3|994.1|989.1|3
1632747340000|2021-09-27 12:55:40|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|6
1632747350000|2021-09-27 12:55:50|994.2|989.2|994.1|989.1|994.2|989.2|994|989|6
1632747360000|2021-09-27 12:56:00|994|989|993.8|988.8|994.2|989.2|993.8|988.8|8
1632747370000|2021-09-27 12:56:10|993.6|988.6|993.9|988.9|993.9|988.9|993.6|988.6|5
1632747380000|2021-09-27 12:56:20|994|989|993.9|988.9|994|989|993.8|988.8|7
1632747390000|2021-09-27 12:56:30|993.8|988.8|993.7|988.7|993.9|988.9|993.6|988.6|8
1632747400000|2021-09-27 12:56:40|993.5|988.5|993.5|988.5|993.7|988.7|993.4|988.4|11
1632747410000|2021-09-27 12:56:50|993.2|988.2|993.3|988.3|993.4|988.4|993.1|988.1|5
1632747420000|2021-09-27 12:57:00|993.5|988.5|993.7|988.7|993.9|988.9|993.4|988.4|9
1632747450000|2021-09-27 12:57:30|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1632747460000|2021-09-27 12:57:40|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|6
1632747470000|2021-09-27 12:57:50|993.8|988.8|993.6|988.6|993.8|988.8|993.6|988.6|3
1632747480000|2021-09-27 12:58:00|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1632747490000|2021-09-27 12:58:10|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|3
1632747500000|2021-09-27 12:58:20|993.8|988.8|994.2|989.2|994.2|989.2|993.8|988.8|5
1632747510000|2021-09-27 12:58:30|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|4
1632747520000|2021-09-27 12:58:40|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1632747530000|2021-09-27 12:58:50|994|989|994|989|994|989|994|989|1
1632747540000|2021-09-27 12:59:00|994.1|989.1|993.6|988.6|994.1|989.1|993.3|988.3|4
1632747550000|2021-09-27 12:59:10|993.5|988.5|994|989|994.1|989.1|993.5|988.5|8
1632747560000|2021-09-27 12:59:20|994.1|989.1|994.1|989.1|994.3|989.3|994.1|989.1|5
1632747570000|2021-09-27 12:59:30|994.2|989.2|994.2|989.2|994.3|989.3|994.1|989.1|7
1632747580000|2021-09-27 12:59:40|994.3|989.3|994|989|994.3|989.3|994|989|14
1632747590000|2021-09-27 12:59:50|993.9|988.9|994.3|989.3|994.3|989.3|993.9|988.9|6
1632747600000|2021-09-27 13:00:00|994.2|989.2|993.4|988.4|994.4|989.4|993.3|988.3|23
1632747610000|2021-09-27 13:00:10|993.5|988.5|993.3|988.3|993.5|988.5|993.3|988.3|13
1632747620000|2021-09-27 13:00:20|993.4|988.4|993.6|988.6|993.7|988.7|993.4|988.4|14
1632747630000|2021-09-27 13:00:30|993.7|988.7|994.1|989.1|994.1|989.1|993.6|988.6|12
1632747640000|2021-09-27 13:00:40|994|989|994.2|989.2|994.2|989.2|994|989|5
1632747660000|2021-09-27 13:01:00|994.3|989.3|994.3|989.3|994.3|989.3|994.1|989.1|5
1632747670000|2021-09-27 13:01:10|994.2|989.2|993.8|988.8|994.3|989.3|993.8|988.8|5
1632747680000|2021-09-27 13:01:20|993.9|988.9|994.1|989.1|994.1|989.1|993.8|988.8|15
1632747690000|2021-09-27 13:01:30|994.3|989.3|993.7|988.7|994.4|989.4|993.6|988.6|11
1632747700000|2021-09-27 13:01:40|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|6
1632747710000|2021-09-27 13:01:50|993.5|988.5|993.4|988.4|993.6|988.6|993.4|988.4|7
1632747720000|2021-09-27 13:02:00|993.5|988.5|993.6|988.6|993.8|988.8|993.5|988.5|5
1632747730000|2021-09-27 13:02:10|993.5|988.5|991.8|986.8|993.5|988.5|991.8|986.8|9
1632747740000|2021-09-27 13:02:20|990.8|985.8|990.8|985.8|990.8|985.8|990.4|985.4|14
1632747750000|2021-09-27 13:02:30|990.9|985.9|990.8|985.8|991|986|990.8|985.8|8
1632747760000|2021-09-27 13:02:40|990.6|985.6|990.5|985.5|990.6|985.6|990.4|985.4|5
1632747770000|2021-09-27 13:02:50|990.4|985.4|990.8|985.8|991.1|986.1|990.3|985.3|14
1632747780000|2021-09-27 13:03:00|990.9|985.9|991|986|991.1|986.1|990.9|985.9|14
1632747790000|2021-09-27 13:03:10|990.9|985.9|990.9|985.9|991.3|986.3|990.9|985.9|13
1632747800000|2021-09-27 13:03:20|991.1|986.1|990.7|985.7|991.3|986.3|990.7|985.7|8
1632747810000|2021-09-27 13:03:30|990.6|985.6|990.5|985.5|990.7|985.7|990.3|985.3|13
1632747820000|2021-09-27 13:03:40|990.4|985.4|990.8|985.8|990.8|985.8|990.4|985.4|16
1632747830000|2021-09-27 13:03:50|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|6
1632747840000|2021-09-27 13:04:00|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|3
1632747850000|2021-09-27 13:04:10|990.8|985.8|991|986|991|986|990.8|985.8|9
1632747860000|2021-09-27 13:04:20|991.2|986.2|991.3|986.3|991.4|986.4|991.2|986.2|4
1632747870000|2021-09-27 13:04:30|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1632747880000|2021-09-27 13:04:40|991.3|986.3|989.6|984.6|991.3|986.3|989.6|984.6|25
1632747890000|2021-09-27 13:04:50|989.8|984.8|989.2|984.2|989.8|984.8|989.2|984.2|6
1632747900000|2021-09-27 13:05:00|989.1|984.1|989.2|984.2|989.5|984.5|989.1|984.1|4
1632747920000|2021-09-27 13:05:20|989.3|984.3|988.7|983.7|989.3|984.3|988.7|983.7|8
1632747930000|2021-09-27 13:05:30|988.6|983.6|988.1|983.1|988.7|983.7|988.1|983.1|18
1632747940000|2021-09-27 13:05:40|988.3|983.3|988.2|983.2|988.3|983.3|987.9|982.9|10
1632747950000|2021-09-27 13:05:50|988.1|983.1|987.9|982.9|988.1|983.1|987.7|982.7|16
1632747960000|2021-09-27 13:06:00|988|983|987.8|982.8|988|983|987.7|982.7|12
1632747970000|2021-09-27 13:06:10|987.7|982.7|988.1|983.1|988.1|983.1|987.7|982.7|14
1632747980000|2021-09-27 13:06:20|988|983|987.9|982.9|988.2|983.2|987.9|982.9|11
1632747990000|2021-09-27 13:06:30|987.8|982.8|987.5|982.5|987.8|982.8|987.5|982.5|5
1632748000000|2021-09-27 13:06:40|987.6|982.6|987.9|982.9|988.1|983.1|987.5|982.5|8
1632748010000|2021-09-27 13:06:50|987.8|982.8|987.9|982.9|988|983|987.8|982.8|8
1632748020000|2021-09-27 13:07:00|988|983|987|982|988|983|986.9|981.9|11
1632748030000|2021-09-27 13:07:10|986.8|981.8|986.9|981.9|987|982|986.8|981.8|3
1632748040000|2021-09-27 13:07:20|987|982|987|982|987|982|986.9|981.9|3
1632748050000|2021-09-27 13:07:30|986|981|986.2|981.2|986.2|981.2|985.9|980.9|8
1632748060000|2021-09-27 13:07:40|986|981|985.9|980.9|986|981|985.4|980.4|6
1632748070000|2021-09-27 13:07:50|985.6|980.6|986.5|981.5|986.6|981.6|985.6|980.6|9
1632748080000|2021-09-27 13:08:00|986.6|981.6|986.9|981.9|986.9|981.9|986.5|981.5|11
1632748090000|2021-09-27 13:08:10|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|4
1632748100000|2021-09-27 13:08:20|986.8|981.8|986.7|981.7|986.8|981.8|986.6|981.6|10
1632748110000|2021-09-27 13:08:30|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632748120000|2021-09-27 13:08:40|986.9|981.9|987.4|982.4|987.4|982.4|986.9|981.9|10
1632748130000|2021-09-27 13:08:50|987.6|982.6|987.4|982.4|987.6|982.6|987.3|982.3|7
1632748140000|2021-09-27 13:09:00|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1632748150000|2021-09-27 13:09:10|987.5|982.5|987.6|982.6|987.7|982.7|987.5|982.5|10
1632748160000|2021-09-27 13:09:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|8
1632748170000|2021-09-27 13:09:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|4
1632748190000|2021-09-27 13:09:50|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|7
1632748200000|2021-09-27 13:10:00|987.6|982.6|987.7|982.7|987.7|982.7|987.4|982.4|7
1632748210000|2021-09-27 13:10:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632748220000|2021-09-27 13:10:20|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632748270000|2021-09-27 13:11:10|987.2|982.2|987.3|982.3|987.4|982.4|987.2|982.2|6
1632748280000|2021-09-27 13:11:20|987.2|982.2|987.3|982.3|987.4|982.4|987.2|982.2|7
1632748290000|2021-09-27 13:11:30|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|5
1632748300000|2021-09-27 13:11:40|987.3|982.3|987.2|982.2|987.4|982.4|987.2|982.2|6
1632748310000|2021-09-27 13:11:50|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632748320000|2021-09-27 13:12:00|987.3|982.3|987.6|982.6|987.7|982.7|987.3|982.3|5
1632748330000|2021-09-27 13:12:10|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|8
1632748340000|2021-09-27 13:12:20|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1632748350000|2021-09-27 13:12:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632748360000|2021-09-27 13:12:40|987.6|982.6|987.4|982.4|987.6|982.6|987.4|982.4|3
1632748370000|2021-09-27 13:12:50|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|6
1632748380000|2021-09-27 13:13:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632748390000|2021-09-27 13:13:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632748400000|2021-09-27 13:13:20|987.3|982.3|987|982|987.4|982.4|987|982|9
1632748410000|2021-09-27 13:13:30|987.1|982.1|987.1|982.1|987.1|982.1|987|982|5
1632748420000|2021-09-27 13:13:40|987|982|987|982|987|982|987|982|1
1632748430000|2021-09-27 13:13:50|987.1|982.1|987.4|982.4|987.4|982.4|987.1|982.1|5
1632748440000|2021-09-27 13:14:00|987.3|982.3|986.7|981.7|987.4|982.4|986.7|981.7|4
1632748450000|2021-09-27 13:14:10|986.8|981.8|987|982|987|982|986.8|981.8|3
1632748460000|2021-09-27 13:14:20|986.9|981.9|987.1|982.1|987.1|982.1|986.8|981.8|6
1632748470000|2021-09-27 13:14:30|987|982|987.5|982.5|987.5|982.5|987|982|11
1632748480000|2021-09-27 13:14:40|987.4|982.4|988.1|983.1|988.2|983.2|987.4|982.4|11
1632748490000|2021-09-27 13:14:50|988.9|983.9|989.1|984.1|989.1|984.1|988.8|983.8|6
1632748500000|2021-09-27 13:15:00|988.9|983.9|989|984|989|984|988.9|983.9|2
1632748510000|2021-09-27 13:15:10|988.9|983.9|988.9|983.9|989|984|988.9|983.9|5
1632748520000|2021-09-27 13:15:20|989|984|988.6|983.6|989|984|988.6|983.6|10
1632748530000|2021-09-27 13:15:30|988.7|983.7|988.6|983.6|988.8|983.8|988.6|983.6|6
1632748540000|2021-09-27 13:15:40|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1632748550000|2021-09-27 13:15:50|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|3
1632748560000|2021-09-27 13:16:00|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|4
1632748570000|2021-09-27 13:16:10|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|13
1632748580000|2021-09-27 13:16:20|988.7|983.7|988.9|983.9|988.9|983.9|988.6|983.6|5
1632748600000|2021-09-27 13:16:40|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|4
1632748620000|2021-09-27 13:17:00|989|984|988.7|983.7|989|984|988.7|983.7|3
1632748630000|2021-09-27 13:17:10|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632748640000|2021-09-27 13:17:20|988.8|983.8|988.7|983.7|989.2|984.2|988.7|983.7|13
1632748650000|2021-09-27 13:17:30|988.6|983.6|989.2|984.2|989.3|984.3|988.6|983.6|9
1632748660000|2021-09-27 13:17:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632748670000|2021-09-27 13:17:50|989.4|984.4|989.9|984.9|990.2|985.2|989.3|984.3|8
1632748680000|2021-09-27 13:18:00|989.8|984.8|989.7|984.7|989.9|984.9|989.6|984.6|8
1632748690000|2021-09-27 13:18:10|989.8|984.8|990.3|985.3|990.4|985.4|989.7|984.7|11
1632748700000|2021-09-27 13:18:20|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|3
1632748710000|2021-09-27 13:18:30|990.1|985.1|990.4|985.4|990.4|985.4|990.1|985.1|8
1632748720000|2021-09-27 13:18:40|990.3|985.3|990.1|985.1|990.5|985.5|990.1|985.1|10
1632748730000|2021-09-27 13:18:50|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632748740000|2021-09-27 13:19:00|990.4|985.4|990.6|985.6|990.8|985.8|990.4|985.4|9
1632748750000|2021-09-27 13:19:10|990.7|985.7|990.6|985.6|990.7|985.7|990.5|985.5|14
1632748760000|2021-09-27 13:19:20|990.9|985.9|991|986|991|986|990.9|985.9|2
1632748770000|2021-09-27 13:19:30|991.1|986.1|991.5|986.5|991.5|986.5|991.1|986.1|3
1632748780000|2021-09-27 13:19:40|991.4|986.4|991.6|986.6|991.6|986.6|991.4|986.4|5
1632748790000|2021-09-27 13:19:50|991.5|986.5|991.3|986.3|991.6|986.6|991.3|986.3|6
1632748800000|2021-09-27 13:20:00|991.1|986.1|991|986|991.3|986.3|991|986|10
1632748810000|2021-09-27 13:20:10|991.1|986.1|990.7|985.7|991.1|986.1|990.7|985.7|3
1632748820000|2021-09-27 13:20:20|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|6
1632748830000|2021-09-27 13:20:30|990.6|985.6|989.9|984.9|990.6|985.6|989.9|984.9|3
1632748840000|2021-09-27 13:20:40|990|985|990.2|985.2|990.2|985.2|990|985|2
1632748850000|2021-09-27 13:20:50|990.1|985.1|990.2|985.2|990.3|985.3|990.1|985.1|6
1632748860000|2021-09-27 13:21:00|990.1|985.1|989.6|984.6|990.1|985.1|989.5|984.5|5
1632748870000|2021-09-27 13:21:10|989.7|984.7|989.6|984.6|989.8|984.8|989.6|984.6|7
1632748880000|2021-09-27 13:21:20|989.1|984.1|989|984|989.1|984.1|989|984|4
1632748890000|2021-09-27 13:21:30|989.1|984.1|989|984|989.1|984.1|989|984|4
1632748900000|2021-09-27 13:21:40|989.1|984.1|988.9|983.9|989.1|984.1|988.9|983.9|5
1632748910000|2021-09-27 13:21:50|989|984|988.9|983.9|989|984|988.8|983.8|4
1632748920000|2021-09-27 13:22:00|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632748950000|2021-09-27 13:22:30|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632748960000|2021-09-27 13:22:40|988.6|983.6|988.4|983.4|988.6|983.6|988.4|983.4|2
1632748970000|2021-09-27 13:22:50|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632748980000|2021-09-27 13:23:00|988.7|983.7|989.1|984.1|989.1|984.1|988.6|983.6|8
1632748990000|2021-09-27 13:23:10|989|984|988.8|983.8|989|984|988.7|983.7|8
1632749000000|2021-09-27 13:23:20|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632749010000|2021-09-27 13:23:30|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632749020000|2021-09-27 13:23:40|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|3
1632749030000|2021-09-27 13:23:50|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|7
1632749040000|2021-09-27 13:24:00|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|8
1632749060000|2021-09-27 13:24:20|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|3
1632749070000|2021-09-27 13:24:30|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632749080000|2021-09-27 13:24:40|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|8
1632749090000|2021-09-27 13:24:50|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|5
1632749100000|2021-09-27 13:25:00|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632749110000|2021-09-27 13:25:10|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632749120000|2021-09-27 13:25:20|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|4
1632749130000|2021-09-27 13:25:30|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|7
1632749140000|2021-09-27 13:25:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632749150000|2021-09-27 13:25:50|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|4
1632749170000|2021-09-27 13:26:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632749180000|2021-09-27 13:26:20|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|3
1632749190000|2021-09-27 13:26:30|988.8|983.8|987.8|982.8|988.8|983.8|987.8|982.8|3
1632749200000|2021-09-27 13:26:40|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|4
1632749210000|2021-09-27 13:26:50|987.9|982.9|987.5|982.5|987.9|982.9|987.5|982.5|3
1632749220000|2021-09-27 13:27:00|987.4|982.4|987.3|982.3|987.6|982.6|987.3|982.3|19
1632749230000|2021-09-27 13:27:10|987.2|982.2|986.7|981.7|987.2|982.2|986.7|981.7|8
1632749240000|2021-09-27 13:27:20|986.8|981.8|986.3|981.3|986.8|981.8|986.3|981.3|6
1632749250000|2021-09-27 13:27:30|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632749260000|2021-09-27 13:27:40|986|981|985.9|980.9|986.1|981.1|985.9|980.9|6
1632749270000|2021-09-27 13:27:50|986|981|985.2|980.2|986|981|985|980|8
1632749280000|2021-09-27 13:28:00|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1632749290000|2021-09-27 13:28:10|985.2|980.2|985.3|980.3|985.4|980.4|985.2|980.2|4
1632749300000|2021-09-27 13:28:20|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1632749310000|2021-09-27 13:28:30|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|11
1632749320000|2021-09-27 13:28:40|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|4
1632749330000|2021-09-27 13:28:50|985.2|980.2|985.1|980.1|985.3|980.3|985.1|980.1|6
1632749340000|2021-09-27 13:29:00|985.2|980.2|984.4|979.4|985.2|980.2|984.4|979.4|10
1632749350000|2021-09-27 13:29:10|984.3|979.3|983.9|978.9|984.3|979.3|983.9|978.9|5
1632749360000|2021-09-27 13:29:20|984|979|984|979|984|979|984|979|1
1632749370000|2021-09-27 13:29:30|983.9|978.9|983.5|978.5|983.9|978.9|983.5|978.5|6
1632749380000|2021-09-27 13:29:40|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|5
1632749390000|2021-09-27 13:29:50|983.6|978.6|983.1|978.1|983.7|978.7|983.1|978.1|7
1632749400000|2021-09-27 13:30:00|982.9|977.9|983.9|978.9|984|979|982.8|977.8|24
1632749410000|2021-09-27 13:30:10|984|979|984.8|979.8|984.8|979.8|983.9|978.9|10
1632749420000|2021-09-27 13:30:20|985.2|980.2|984.6|979.6|985.2|980.2|984.3|979.3|13
1632749430000|2021-09-27 13:30:30|984.4|979.4|984|979|984.5|979.5|983.9|978.9|12
1632749440000|2021-09-27 13:30:40|984.2|979.2|983.8|978.8|984.2|979.2|983.7|978.7|5
1632749450000|2021-09-27 13:30:50|983.9|978.9|984|979|984.1|979.1|983.9|978.9|8
1632749460000|2021-09-27 13:31:00|983.9|978.9|984.2|979.2|984.4|979.4|983.8|978.8|17
1632749470000|2021-09-27 13:31:10|984.3|979.3|984.5|979.5|984.6|979.6|984.1|979.1|20
1632749480000|2021-09-27 13:31:20|984.6|979.6|984.5|979.5|984.9|979.9|984.5|979.5|10
1632749490000|2021-09-27 13:31:30|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|11
1632749500000|2021-09-27 13:31:40|984.7|979.7|984.2|979.2|984.7|979.7|984|979|9
1632749510000|2021-09-27 13:31:50|984.1|979.1|984.2|979.2|984.4|979.4|984.1|979.1|10
1632749520000|2021-09-27 13:32:00|984|979|983.2|978.2|984.1|979.1|983.2|978.2|21
1632749530000|2021-09-27 13:32:10|983.3|978.3|983|978|983.4|978.4|982.8|977.8|17
1632749540000|2021-09-27 13:32:20|982.9|977.9|983|978|983|978|982.9|977.9|4
1632749550000|2021-09-27 13:32:30|983.1|978.1|983.1|978.1|983.2|978.2|983|978|9
1632749560000|2021-09-27 13:32:40|983.2|978.2|983.4|978.4|983.4|978.4|983.1|978.1|10
1632749570000|2021-09-27 13:32:50|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|15
1632749580000|2021-09-27 13:33:00|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632749590000|2021-09-27 13:33:10|982.8|977.8|983|978|983|978|982.8|977.8|6
1632749600000|2021-09-27 13:33:20|982.8|977.8|982.8|977.8|983.1|978.1|982.8|977.8|13
1632749610000|2021-09-27 13:33:30|982.9|977.9|982.9|977.9|982.9|977.9|982.6|977.6|16
1632749620000|2021-09-27 13:33:40|983.1|978.1|983.6|978.6|983.7|978.7|982.8|977.8|16
1632749630000|2021-09-27 13:33:50|983.7|978.7|984.5|979.5|984.7|979.7|983.7|978.7|25
1632749640000|2021-09-27 13:34:00|984.8|979.8|984.7|979.7|984.8|979.8|984.2|979.2|29
1632749650000|2021-09-27 13:34:10|984.8|979.8|985|980|985.2|980.2|984.6|979.6|16
1632749660000|2021-09-27 13:34:20|985.9|980.9|985.8|980.8|986.1|981.1|985.5|980.5|20
1632749670000|2021-09-27 13:34:30|985.7|980.7|986|981|986|981|985.7|980.7|19
1632749680000|2021-09-27 13:34:40|986.1|981.1|986.1|981.1|986.3|981.3|986.1|981.1|9
1632749690000|2021-09-27 13:34:50|986|981|985.7|980.7|986.1|981.1|985.7|980.7|7
1632749700000|2021-09-27 13:35:00|985.6|980.6|985|980|985.6|980.6|985|980|28
1632749710000|2021-09-27 13:35:10|985.1|980.1|985.4|980.4|985.4|980.4|984.8|979.8|28
1632749720000|2021-09-27 13:35:20|985.5|980.5|985.3|980.3|985.5|980.5|985.1|980.1|20
1632749730000|2021-09-27 13:35:30|985.4|980.4|986.2|981.2|986.2|981.2|985.3|980.3|13
1632749740000|2021-09-27 13:35:40|986.6|981.6|986.6|981.6|986.6|981.6|986.4|981.4|6
1632749750000|2021-09-27 13:35:50|986.7|981.7|987|982|987|982|986.7|981.7|5
1632749760000|2021-09-27 13:36:00|986.9|981.9|986.2|981.2|987|982|986.1|981.1|17
1632749770000|2021-09-27 13:36:10|986.1|981.1|986.3|981.3|986.3|981.3|986|981|11
1632749780000|2021-09-27 13:36:20|986.2|981.2|986.3|981.3|986.4|981.4|986.1|981.1|6
1632749790000|2021-09-27 13:36:30|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|7
1632749800000|2021-09-27 13:36:40|986.2|981.2|984.4|979.4|986.2|981.2|984.4|979.4|10
1632749810000|2021-09-27 13:36:50|984.3|979.3|983.7|978.7|984.3|979.3|983.4|978.4|13
1632749820000|2021-09-27 13:37:00|983.8|978.8|984|979|984|979|983.8|978.8|12
1632749830000|2021-09-27 13:37:10|983.8|978.8|983.6|978.6|983.9|978.9|983.6|978.6|11
1632749840000|2021-09-27 13:37:20|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|4
1632749850000|2021-09-27 13:37:30|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|5
1632749860000|2021-09-27 13:37:40|983.2|978.2|982.6|977.6|983.3|978.3|982.6|977.6|13
1632749870000|2021-09-27 13:37:50|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|3
1632749880000|2021-09-27 13:38:00|982.5|977.5|982.1|977.1|982.7|977.7|982.1|977.1|15
1632749890000|2021-09-27 13:38:10|982|977|981.9|976.9|982.1|977.1|981.9|976.9|8
1632749900000|2021-09-27 13:38:20|982|977|981.8|976.8|982|977|981.7|976.7|8
1632749910000|2021-09-27 13:38:30|981.7|976.7|983.1|978.1|983.3|978.3|981.7|976.7|15
1632749920000|2021-09-27 13:38:40|983.5|978.5|983.9|978.9|984|979|983.4|978.4|8
1632749930000|2021-09-27 13:38:50|983.7|978.7|983.7|978.7|983.9|978.9|983.7|978.7|5
1632749940000|2021-09-27 13:39:00|983.5|978.5|982.9|977.9|983.5|978.5|982.9|977.9|9
1632749950000|2021-09-27 13:39:10|983.6|978.6|983.8|978.8|983.8|978.8|983.5|978.5|5
1632749960000|2021-09-27 13:39:20|983.9|978.9|983.6|978.6|984.1|979.1|983.6|978.6|11
1632749970000|2021-09-27 13:39:30|983.7|978.7|983.4|978.4|983.8|978.8|983.3|978.3|12
1632749980000|2021-09-27 13:39:40|983.3|978.3|983.6|978.6|983.6|978.6|983.2|978.2|4
1632749990000|2021-09-27 13:39:50|983.9|978.9|984.6|979.6|984.7|979.7|983.9|978.9|11
1632750000000|2021-09-27 13:40:00|984.7|979.7|984.3|979.3|984.7|979.7|984.2|979.2|15
1632750010000|2021-09-27 13:40:10|984.4|979.4|984.7|979.7|984.8|979.8|984.3|979.3|10
1632750020000|2021-09-27 13:40:20|984.8|979.8|985.4|980.4|985.5|980.5|984.6|979.6|22
1632750030000|2021-09-27 13:40:30|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|5
1632750040000|2021-09-27 13:40:40|985.4|980.4|984.9|979.9|985.5|980.5|984.9|979.9|12
1632750050000|2021-09-27 13:40:50|985|980|985.2|980.2|985.5|980.5|985|980|21
1632750060000|2021-09-27 13:41:00|985.1|980.1|985.1|980.1|985.5|980.5|985.1|980.1|20
1632750070000|2021-09-27 13:41:10|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|10
1632750080000|2021-09-27 13:41:20|985.2|980.2|985.5|980.5|985.5|980.5|985.1|980.1|15
1632750090000|2021-09-27 13:41:30|985.4|980.4|985.6|980.6|985.7|980.7|985.3|980.3|19
1632750100000|2021-09-27 13:41:40|985.7|980.7|986|981|986|981|985.6|980.6|10
1632750110000|2021-09-27 13:41:50|985.9|980.9|986|981|986|981|985.9|980.9|6
1632750120000|2021-09-27 13:42:00|985.9|980.9|985.9|980.9|986.2|981.2|985.7|980.7|10
1632750130000|2021-09-27 13:42:10|985.8|980.8|985.6|980.6|985.9|980.9|985.6|980.6|3
1632750140000|2021-09-27 13:42:20|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1632750150000|2021-09-27 13:42:30|985.4|980.4|985.6|980.6|985.6|980.6|985.3|980.3|10
1632750160000|2021-09-27 13:42:40|985.7|980.7|986|981|986|981|985.7|980.7|10
1632750170000|2021-09-27 13:42:50|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|8
1632750180000|2021-09-27 13:43:00|986.2|981.2|986.8|981.8|987.1|982.1|986.2|981.2|15
1632750190000|2021-09-27 13:43:10|986.7|981.7|987.1|982.1|987.1|982.1|986.6|981.6|18
1632750200000|2021-09-27 13:43:20|987|982|987.2|982.2|987.3|982.3|987|982|9
1632750210000|2021-09-27 13:43:30|987.3|982.3|987|982|987.4|982.4|987|982|4
1632750220000|2021-09-27 13:43:40|986.9|981.9|987.9|982.9|988|983|986.8|981.8|23
1632750230000|2021-09-27 13:43:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1632750240000|2021-09-27 13:44:00|988.2|983.2|988.4|983.4|988.5|983.5|988.1|983.1|7
1632750250000|2021-09-27 13:44:10|988.6|983.6|988.4|983.4|988.6|983.6|988.3|983.3|7
1632750260000|2021-09-27 13:44:20|988.5|983.5|988.5|983.5|988.5|983.5|988.4|983.4|9
1632750270000|2021-09-27 13:44:30|988.4|983.4|988.7|983.7|988.7|983.7|988.4|983.4|13
1632750280000|2021-09-27 13:44:40|988.8|983.8|989.7|984.7|989.8|984.8|988.7|983.7|8
1632750290000|2021-09-27 13:44:50|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1632750300000|2021-09-27 13:45:00|989.4|984.4|988.7|983.7|989.4|984.4|988.7|983.7|17
1632750310000|2021-09-27 13:45:10|989|984|989.5|984.5|989.5|984.5|988.9|983.9|9
1632750320000|2021-09-27 13:45:20|989.4|984.4|989.7|984.7|989.7|984.7|989.4|984.4|3
1632750330000|2021-09-27 13:45:30|989.8|984.8|989.9|984.9|990.1|985.1|989.8|984.8|6
1632750340000|2021-09-27 13:45:40|989.8|984.8|989.7|984.7|990|985|989.6|984.6|10
1632750350000|2021-09-27 13:45:50|989.4|984.4|989.3|984.3|989.6|984.6|989.3|984.3|8
1632750360000|2021-09-27 13:46:00|989.4|984.4|989.6|984.6|989.7|984.7|989.4|984.4|13
1632750370000|2021-09-27 13:46:10|989.1|984.1|988.8|983.8|989.1|984.1|988.8|983.8|6
1632750380000|2021-09-27 13:46:20|988.9|983.9|989.7|984.7|989.8|984.8|988.9|983.9|8
1632750390000|2021-09-27 13:46:30|989.8|984.8|990.1|985.1|990.1|985.1|989.7|984.7|8
1632750400000|2021-09-27 13:46:40|990.2|985.2|990|985|990.2|985.2|990|985|3
1632750410000|2021-09-27 13:46:50|989.9|984.9|990.2|985.2|990.3|985.3|989.9|984.9|12
1632750420000|2021-09-27 13:47:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632750430000|2021-09-27 13:47:10|990|985|990.1|985.1|990.1|985.1|990|985|2
1632750440000|2021-09-27 13:47:20|990|985|990.1|985.1|990.2|985.2|990|985|6
1632750450000|2021-09-27 13:47:30|990.2|985.2|990.6|985.6|990.6|985.6|990.2|985.2|5
1632750460000|2021-09-27 13:47:40|990.5|985.5|990.4|985.4|990.6|985.6|990.4|985.4|12
1632750470000|2021-09-27 13:47:50|990.5|985.5|989.8|984.8|990.5|985.5|989.8|984.8|10
1632750480000|2021-09-27 13:48:00|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|17
1632750490000|2021-09-27 13:48:10|989.8|984.8|990|985|990|985|989.8|984.8|6
1632750500000|2021-09-27 13:48:20|989.8|984.8|990|985|990|985|989.8|984.8|7
1632750510000|2021-09-27 13:48:30|990.1|985.1|989.6|984.6|990.1|985.1|989.5|984.5|8
1632750520000|2021-09-27 13:48:40|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632750530000|2021-09-27 13:48:50|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632750540000|2021-09-27 13:49:00|989.7|984.7|990.1|985.1|990.2|985.2|989.7|984.7|3
1632750550000|2021-09-27 13:49:10|990.2|985.2|990.8|985.8|991|986|990.1|985.1|10
1632750560000|2021-09-27 13:49:20|990.7|985.7|991.3|986.3|991.3|986.3|990.7|985.7|6
1632750570000|2021-09-27 13:49:30|991.7|986.7|992|987|992|987|991.7|986.7|3
1632750580000|2021-09-27 13:49:40|992.1|987.1|992.2|987.2|992.4|987.4|991.9|986.9|9
1632750590000|2021-09-27 13:49:50|992.1|987.1|991.6|986.6|992.2|987.2|991.5|986.5|14
1632750600000|2021-09-27 13:50:00|991.8|986.8|990.9|985.9|991.9|986.9|990.9|985.9|21
1632750610000|2021-09-27 13:50:10|991|986|990.1|985.1|991|986|990|985|17
1632750620000|2021-09-27 13:50:20|990|985|989.4|984.4|990.1|985.1|989.3|984.3|13
1632750630000|2021-09-27 13:50:30|988.8|983.8|990.1|985.1|990.2|985.2|988.8|983.8|14
1632750640000|2021-09-27 13:50:40|990.2|985.2|990.3|985.3|990.5|985.5|990.1|985.1|9
1632750650000|2021-09-27 13:50:50|990.4|985.4|990.4|985.4|990.6|985.6|990.3|985.3|12
1632750660000|2021-09-27 13:51:00|990.3|985.3|990.4|985.4|990.6|985.6|990.3|985.3|16
1632750670000|2021-09-27 13:51:10|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|4
1632750680000|2021-09-27 13:51:20|990.5|985.5|990.5|985.5|990.6|985.6|990.4|985.4|8
1632750690000|2021-09-27 13:51:30|990.4|985.4|990.5|985.5|990.5|985.5|990.2|985.2|14
1632750700000|2021-09-27 13:51:40|990.6|985.6|990.3|985.3|990.6|985.6|990.3|985.3|7
1632750710000|2021-09-27 13:51:50|989.9|984.9|989.7|984.7|989.9|984.9|989.6|984.6|3
1632750720000|2021-09-27 13:52:00|989.6|984.6|989.4|984.4|989.7|984.7|989.4|984.4|12
1632750730000|2021-09-27 13:52:10|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|14
1632750740000|2021-09-27 13:52:20|989|984|989|984|989.1|984.1|989|984|5
1632750750000|2021-09-27 13:52:30|988.9|983.9|989|984|989.1|984.1|988.9|983.9|6
1632750760000|2021-09-27 13:52:40|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|3
1632750770000|2021-09-27 13:52:50|989|984|988.8|983.8|989.1|984.1|988.8|983.8|4
1632750780000|2021-09-27 13:53:00|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632750790000|2021-09-27 13:53:10|988.5|983.5|988.3|983.3|988.6|983.6|988.3|983.3|7
1632750800000|2021-09-27 13:53:20|988.2|983.2|988.3|983.3|988.5|983.5|988.2|983.2|5
1632750820000|2021-09-27 13:53:40|988.2|983.2|988.2|983.2|988.2|983.2|988|983|3
1632750850000|2021-09-27 13:54:10|988|983|988|983|988.1|983.1|987.9|982.9|5
1632750860000|2021-09-27 13:54:20|988.1|983.1|987.9|982.9|988.2|983.2|987.9|982.9|7
1632750870000|2021-09-27 13:54:30|988|983|987.6|982.6|988|983|987.6|982.6|12
1632750880000|2021-09-27 13:54:40|987.5|982.5|987.1|982.1|987.5|982.5|986.9|981.9|10
1632750890000|2021-09-27 13:54:50|986.9|981.9|987.7|982.7|987.9|982.9|986.8|981.8|9
1632750900000|2021-09-27 13:55:00|987.8|982.8|986.4|981.4|987.8|982.8|986.3|981.3|22
1632750910000|2021-09-27 13:55:10|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|11
1632750920000|2021-09-27 13:55:20|986.4|981.4|986.8|981.8|987|982|986.3|981.3|11
1632750930000|2021-09-27 13:55:30|986.9|981.9|987.5|982.5|987.5|982.5|986.9|981.9|4
1632750940000|2021-09-27 13:55:40|987.4|982.4|987.8|982.8|988.1|983.1|987.2|982.2|11
1632750950000|2021-09-27 13:55:50|988|983|988|983|988|983|987.8|982.8|4
1632750960000|2021-09-27 13:56:00|988.1|983.1|988.7|983.7|988.7|983.7|988.1|983.1|5
1632750970000|2021-09-27 13:56:10|988.8|983.8|989|984|989|984|988.8|983.8|3
1632750980000|2021-09-27 13:56:20|989.2|984.2|989.1|984.1|989.2|984.2|989|984|18
1632751000000|2021-09-27 13:56:40|989.2|984.2|989.8|984.8|990|985|989.2|984.2|9
1632751010000|2021-09-27 13:56:50|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1632751020000|2021-09-27 13:57:00|989.8|984.8|989.8|984.8|990.1|985.1|989.8|984.8|5
1632751030000|2021-09-27 13:57:10|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|7
1632751040000|2021-09-27 13:57:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|10
1632751050000|2021-09-27 13:57:30|990|985|990|985|990.1|985.1|990|985|5
1632751060000|2021-09-27 13:57:40|990.1|985.1|990.1|985.1|990.1|985.1|990|985|5
1632751080000|2021-09-27 13:58:00|990|985|990.3|985.3|990.5|985.5|990|985|9
1632751090000|2021-09-27 13:58:10|990.2|985.2|990.1|985.1|990.3|985.3|989.8|984.8|18
1632751100000|2021-09-27 13:58:20|990.2|985.2|990.3|985.3|990.3|985.3|989.9|984.9|16
1632751110000|2021-09-27 13:58:30|990.2|985.2|989.4|984.4|990.3|985.3|989.4|984.4|18
1632751120000|2021-09-27 13:58:40|989.3|984.3|989.1|984.1|989.4|984.4|989|984|8
1632751130000|2021-09-27 13:58:50|989.2|984.2|988.6|983.6|989.2|984.2|988.6|983.6|18
1632751140000|2021-09-27 13:59:00|988.8|983.8|989|984|989.1|984.1|988.7|983.7|13
1632751150000|2021-09-27 13:59:10|988.9|983.9|989.4|984.4|989.5|984.5|988.9|983.9|10
1632751160000|2021-09-27 13:59:20|989.3|984.3|989.1|984.1|989.3|984.3|988.8|983.8|10
1632751170000|2021-09-27 13:59:30|989.2|984.2|989.4|984.4|989.7|984.7|989.1|984.1|19
1632751180000|2021-09-27 13:59:40|989.5|984.5|989.5|984.5|989.7|984.7|989.3|984.3|21
1632751190000|2021-09-27 13:59:50|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1632751200000|2021-09-27 14:00:00|990|985|989.8|984.8|990.1|985.1|989.8|984.8|6
1632751210000|2021-09-27 14:00:10|989.7|984.7|989.6|984.6|989.8|984.8|989.6|984.6|6
1632751220000|2021-09-27 14:00:20|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|14
1632751230000|2021-09-27 14:00:30|989.7|984.7|989.5|984.5|989.7|984.7|989.5|984.5|5
1632751250000|2021-09-27 14:00:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632751260000|2021-09-27 14:01:00|989.7|984.7|988.8|983.8|989.7|984.7|988.8|983.8|10
1632751270000|2021-09-27 14:01:10|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|12
1632751280000|2021-09-27 14:01:20|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1632751290000|2021-09-27 14:01:30|988.7|983.7|987.4|982.4|988.8|983.8|987.4|982.4|14
1632751300000|2021-09-27 14:01:40|987.2|982.2|986.8|981.8|987.2|982.2|986.8|981.8|3
1632751320000|2021-09-27 14:02:00|987|982|986.9|981.9|987|982|986.9|981.9|4
1632751330000|2021-09-27 14:02:10|987|982|987|982|987|982|986.9|981.9|23
1632751340000|2021-09-27 14:02:20|986.9|981.9|986.5|981.5|986.9|981.9|986.4|981.4|7
1632751350000|2021-09-27 14:02:30|986.4|981.4|986.4|981.4|986.6|981.6|986.3|981.3|7
1632751360000|2021-09-27 14:02:40|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|13
1632751370000|2021-09-27 14:02:50|986.5|981.5|986.6|981.6|986.7|981.7|986.3|981.3|14
1632751380000|2021-09-27 14:03:00|986.8|981.8|986.9|981.9|986.9|981.9|986.7|981.7|12
1632751390000|2021-09-27 14:03:10|986.8|981.8|986.7|981.7|986.9|981.9|986.5|981.5|23
1632751400000|2021-09-27 14:03:20|986.6|981.6|986.7|981.7|986.8|981.8|986.5|981.5|16
1632751410000|2021-09-27 14:03:30|986.6|981.6|986.5|981.5|986.7|981.7|986.3|981.3|16
1632751420000|2021-09-27 14:03:40|986.4|981.4|986.6|981.6|986.7|981.7|986.4|981.4|7
1632751430000|2021-09-27 14:03:50|986.5|981.5|986.5|981.5|986.9|981.9|986.4|981.4|13
1632751440000|2021-09-27 14:04:00|986.6|981.6|986.1|981.1|986.6|981.6|986.1|981.1|14
1632751450000|2021-09-27 14:04:10|986|981|986.2|981.2|986.3|981.3|986|981|5
1632751460000|2021-09-27 14:04:20|986.3|981.3|986.2|981.2|986.3|981.3|986|981|13
1632751470000|2021-09-27 14:04:30|986.3|981.3|986.9|981.9|986.9|981.9|986.3|981.3|10
1632751480000|2021-09-27 14:04:40|986.8|981.8|987|982|987|982|986.8|981.8|7
1632751490000|2021-09-27 14:04:50|986.9|981.9|986.9|981.9|987|982|986.8|981.8|11
1632751500000|2021-09-27 14:05:00|987|982|987.3|982.3|987.6|982.6|987|982|7
1632751510000|2021-09-27 14:05:10|987.2|982.2|987.3|982.3|987.5|982.5|987.2|982.2|6
1632751520000|2021-09-27 14:05:20|987.2|982.2|987.7|982.7|987.7|982.7|987.2|982.2|8
1632751530000|2021-09-27 14:05:30|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|4
1632751540000|2021-09-27 14:05:40|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|8
1632751550000|2021-09-27 14:05:50|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1632751560000|2021-09-27 14:06:00|987.8|982.8|987.9|982.9|988.3|983.3|987.7|982.7|12
1632751570000|2021-09-27 14:06:10|988|983|987.7|982.7|988|983|987.7|982.7|9
1632751590000|2021-09-27 14:06:30|987.8|982.8|988.5|983.5|988.5|983.5|987.8|982.8|6
1632751600000|2021-09-27 14:06:40|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|7
1632751610000|2021-09-27 14:06:50|988.5|983.5|988.3|983.3|988.6|983.6|988.3|983.3|7
1632751620000|2021-09-27 14:07:00|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|7
1632751630000|2021-09-27 14:07:10|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632751640000|2021-09-27 14:07:20|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1632751650000|2021-09-27 14:07:30|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1632751660000|2021-09-27 14:07:40|988|983|987.8|982.8|988|983|987.8|982.8|2
1632751670000|2021-09-27 14:07:50|987.6|982.6|987.7|982.7|987.8|982.8|987.4|982.4|9
1632751680000|2021-09-27 14:08:00|987.5|982.5|987.4|982.4|987.7|982.7|987.3|982.3|11
1632751690000|2021-09-27 14:08:10|987.5|982.5|987.6|982.6|987.8|982.8|987.4|982.4|23
1632751700000|2021-09-27 14:08:20|987.7|982.7|988.2|983.2|988.2|983.2|987.6|982.6|9
1632751710000|2021-09-27 14:08:30|988.4|983.4|988.6|983.6|988.6|983.6|988.4|983.4|3
1632751720000|2021-09-27 14:08:40|988.7|983.7|988.8|983.8|989.1|984.1|988.7|983.7|4
1632751730000|2021-09-27 14:08:50|988.7|983.7|988.9|983.9|989|984|988.6|983.6|6
1632751740000|2021-09-27 14:09:00|989|984|988.8|983.8|989|984|988.7|983.7|13
1632751750000|2021-09-27 14:09:10|988.7|983.7|988.5|983.5|988.8|983.8|988.4|983.4|18
1632751760000|2021-09-27 14:09:20|988.6|983.6|988.3|983.3|988.6|983.6|988.2|983.2|10
1632751770000|2021-09-27 14:09:30|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632751780000|2021-09-27 14:09:40|988.2|983.2|987.8|982.8|988.2|983.2|987.7|982.7|5
1632751790000|2021-09-27 14:09:50|987.7|982.7|987.3|982.3|987.8|982.8|987.2|982.2|15
1632751800000|2021-09-27 14:10:00|987.5|982.5|987.5|982.5|987.5|982.5|987.3|982.3|5
1632751810000|2021-09-27 14:10:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632751840000|2021-09-27 14:10:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632751850000|2021-09-27 14:10:50|988.2|983.2|988.2|983.2|988.2|983.2|988|983|11
1632751860000|2021-09-27 14:11:00|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632751870000|2021-09-27 14:11:10|987.9|982.9|987.7|982.7|988|983|987.7|982.7|6
1632751880000|2021-09-27 14:11:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|5
1632751890000|2021-09-27 14:11:30|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1632751900000|2021-09-27 14:11:40|987.1|982.1|987.9|982.9|988.1|983.1|987|982|12
1632751910000|2021-09-27 14:11:50|987.6|982.6|987.5|982.5|987.7|982.7|987.5|982.5|4
1632751920000|2021-09-27 14:12:00|987.6|982.6|987.8|982.8|987.8|982.8|987.5|982.5|7
1632751930000|2021-09-27 14:12:10|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632751940000|2021-09-27 14:12:20|987.7|982.7|987.7|982.7|987.8|982.8|987.6|982.6|5
1632751950000|2021-09-27 14:12:30|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|7
1632751960000|2021-09-27 14:12:40|987.3|982.3|987.8|982.8|987.8|982.8|987.3|982.3|8
1632751970000|2021-09-27 14:12:50|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632751980000|2021-09-27 14:13:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632751990000|2021-09-27 14:13:10|987.8|982.8|988.1|983.1|988.2|983.2|987.8|982.8|7
1632752000000|2021-09-27 14:13:20|988.2|983.2|988.6|983.6|988.6|983.6|988.1|983.1|6
1632752010000|2021-09-27 14:13:30|988.5|983.5|987.6|982.6|988.5|983.5|987.6|982.6|8
1632752020000|2021-09-27 14:13:40|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|9
1632752040000|2021-09-27 14:14:00|987.6|982.6|987.3|982.3|987.6|982.6|987.3|982.3|2
1632752050000|2021-09-27 14:14:10|987.2|982.2|985.8|980.8|987.2|982.2|985.7|980.7|13
1632752060000|2021-09-27 14:14:20|985.9|980.9|985.4|980.4|985.9|980.9|985.4|980.4|17
1632752070000|2021-09-27 14:14:30|985.2|980.2|985|980|985.2|980.2|985|980|3
1632752080000|2021-09-27 14:14:40|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|4
1632752100000|2021-09-27 14:15:00|985.7|980.7|985.6|980.6|985.7|980.7|985.1|980.1|17
1632752110000|2021-09-27 14:15:10|985.7|980.7|984.9|979.9|985.7|980.7|984.8|979.8|15
1632752120000|2021-09-27 14:15:20|985|980|985.4|980.4|985.7|980.7|985|980|7
1632752130000|2021-09-27 14:15:30|985.3|980.3|986.5|981.5|986.6|981.6|985.1|980.1|12
1632752140000|2021-09-27 14:15:40|986.6|981.6|988|983|988|983|986.6|981.6|8
1632752150000|2021-09-27 14:15:50|988.3|983.3|988.5|983.5|988.5|983.5|988|983|5
1632752160000|2021-09-27 14:16:00|988.8|983.8|988.9|983.9|989|984|988.8|983.8|3
1632752170000|2021-09-27 14:16:10|988.4|983.4|988.7|983.7|988.7|983.7|988.4|983.4|10
1632752180000|2021-09-27 14:16:20|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|5
1632752190000|2021-09-27 14:16:30|988.4|983.4|988.4|983.4|988.5|983.5|988.3|983.3|9
1632752200000|2021-09-27 14:16:40|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|3
1632752210000|2021-09-27 14:16:50|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|7
1632752220000|2021-09-27 14:17:00|988.3|983.3|986.8|981.8|988.3|983.3|986.5|981.5|15
1632752230000|2021-09-27 14:17:10|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|5
1632752240000|2021-09-27 14:17:20|987|982|987|982|987|982|987|982|1
1632752250000|2021-09-27 14:17:30|986.9|981.9|987|982|987|982|986.9|981.9|8
1632752260000|2021-09-27 14:17:40|986.9|981.9|986.6|981.6|987|982|986.5|981.5|15
1632752270000|2021-09-27 14:17:50|986.5|981.5|986.6|981.6|986.7|981.7|986.5|981.5|4
1632752280000|2021-09-27 14:18:00|986.7|981.7|987.6|982.6|987.7|982.7|986.7|981.7|12
1632752290000|2021-09-27 14:18:10|987.7|982.7|987.8|982.8|987.9|982.9|987.6|982.6|8
1632752300000|2021-09-27 14:18:20|987.9|982.9|987.7|982.7|987.9|982.9|987.6|982.6|9
1632752310000|2021-09-27 14:18:30|987.8|982.8|987.8|982.8|987.8|982.8|987.5|982.5|8
1632752320000|2021-09-27 14:18:40|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|6
1632752330000|2021-09-27 14:18:50|987.9|982.9|988|983|988|983|987.9|982.9|2
1632752340000|2021-09-27 14:19:00|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|3
1632752350000|2021-09-27 14:19:10|988.1|983.1|988.1|983.1|988.2|983.2|988|983|11
1632752360000|2021-09-27 14:19:20|988.3|983.3|987.9|982.9|988.3|983.3|987.7|982.7|11
1632752370000|2021-09-27 14:19:30|987.8|982.8|987.9|982.9|988|983|987.8|982.8|5
1632752380000|2021-09-27 14:19:40|988.1|983.1|988.1|983.1|988.1|983.1|988|983|5
1632752390000|2021-09-27 14:19:50|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|10
1632752400000|2021-09-27 14:20:00|988.4|983.4|988.9|983.9|988.9|983.9|988.4|983.4|8
1632752410000|2021-09-27 14:20:10|988.8|983.8|988.5|983.5|988.9|983.9|988.4|983.4|17
1632752420000|2021-09-27 14:20:20|988.7|983.7|988.4|983.4|988.7|983.7|988.4|983.4|3
1632752430000|2021-09-27 14:20:30|988.5|983.5|988.9|983.9|988.9|983.9|988.5|983.5|5
1632752440000|2021-09-27 14:20:40|988.8|983.8|988.8|983.8|988.9|983.9|988.7|983.7|8
1632752450000|2021-09-27 14:20:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|20
1632752460000|2021-09-27 14:21:00|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632752470000|2021-09-27 14:21:10|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|7
1632752480000|2021-09-27 14:21:20|988.8|983.8|988.3|983.3|988.8|983.8|988.3|983.3|14
1632752500000|2021-09-27 14:21:40|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632752510000|2021-09-27 14:21:50|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1632752520000|2021-09-27 14:22:00|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632752530000|2021-09-27 14:22:10|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|7
1632752540000|2021-09-27 14:22:20|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632752550000|2021-09-27 14:22:30|988.5|983.5|988.3|983.3|988.5|983.5|988.3|983.3|2
1632752570000|2021-09-27 14:22:50|988.1|983.1|988.2|983.2|988.3|983.3|988|983|14
1632752580000|2021-09-27 14:23:00|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|7
1632752590000|2021-09-27 14:23:10|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|6
1632752600000|2021-09-27 14:23:20|988.2|983.2|987.9|982.9|988.3|983.3|987.9|982.9|7
1632752620000|2021-09-27 14:23:40|987.7|982.7|987.6|982.6|987.8|982.8|987.6|982.6|5
1632752630000|2021-09-27 14:23:50|987.7|982.7|987.5|982.5|987.7|982.7|987.5|982.5|3
1632752640000|2021-09-27 14:24:00|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|18
1632752650000|2021-09-27 14:24:10|987.8|982.8|988|983|988|983|987.7|982.7|9
1632752660000|2021-09-27 14:24:20|987.9|982.9|988.9|983.9|988.9|983.9|987.9|982.9|7
1632752670000|2021-09-27 14:24:30|989|984|989.2|984.2|989.3|984.3|989|984|6
1632752680000|2021-09-27 14:24:40|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1632752690000|2021-09-27 14:24:50|989.1|984.1|989.1|984.1|989.1|984.1|988.9|983.9|4
1632752700000|2021-09-27 14:25:00|989|984|989.1|984.1|989.1|984.1|988.9|983.9|4
1632752710000|2021-09-27 14:25:10|989|984|989.2|984.2|989.2|984.2|989|984|16
1632752720000|2021-09-27 14:25:20|989.3|984.3|989.6|984.6|989.6|984.6|989.3|984.3|2
1632752730000|2021-09-27 14:25:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632752740000|2021-09-27 14:25:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|6
1632752750000|2021-09-27 14:25:50|989.6|984.6|988.7|983.7|989.6|984.6|988.7|983.7|6
1632752760000|2021-09-27 14:26:00|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|17
1632752770000|2021-09-27 14:26:10|988.7|983.7|987.7|982.7|988.7|983.7|987.7|982.7|11
1632752780000|2021-09-27 14:26:20|987.8|982.8|987.8|982.8|987.9|982.9|987.7|982.7|4
1632752790000|2021-09-27 14:26:30|987.7|982.7|987.6|982.6|987.7|982.7|987.5|982.5|4
1632752800000|2021-09-27 14:26:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632752810000|2021-09-27 14:26:50|987.6|982.6|987.5|982.5|987.7|982.7|987.2|982.2|13
1632752820000|2021-09-27 14:27:00|987.8|982.8|987.8|982.8|988.1|983.1|987.8|982.8|11
1632752830000|2021-09-27 14:27:10|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|9
1632752840000|2021-09-27 14:27:20|987.8|982.8|987.5|982.5|987.8|982.8|987.4|982.4|13
1632752850000|2021-09-27 14:27:30|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632752860000|2021-09-27 14:27:40|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632752870000|2021-09-27 14:27:50|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632752880000|2021-09-27 14:28:00|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1632752890000|2021-09-27 14:28:10|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632752900000|2021-09-27 14:28:20|987.4|982.4|987.7|982.7|987.9|982.9|987.3|982.3|14
1632752910000|2021-09-27 14:28:30|987.8|982.8|987.9|982.9|988|983|987.8|982.8|4
1632752920000|2021-09-27 14:28:40|988|983|988|983|988.1|983.1|988|983|3
1632752930000|2021-09-27 14:28:50|987.9|982.9|988|983|988.1|983.1|987.9|982.9|6
1632752940000|2021-09-27 14:29:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632752950000|2021-09-27 14:29:10|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|3
1632752960000|2021-09-27 14:29:20|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|11
1632752970000|2021-09-27 14:29:30|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|17
1632752980000|2021-09-27 14:29:40|988.5|983.5|988.6|983.6|988.7|983.7|988.5|983.5|16
1632752990000|2021-09-27 14:29:50|988.7|983.7|988.7|983.7|988.7|983.7|988.5|983.5|15
1632753000000|2021-09-27 14:30:00|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|4
1632753010000|2021-09-27 14:30:10|988.6|983.6|988.3|983.3|988.6|983.6|988.2|983.2|5
1632753030000|2021-09-27 14:30:30|988.2|983.2|988.4|983.4|988.5|983.5|988.2|983.2|9
1632753040000|2021-09-27 14:30:40|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|9
1632753050000|2021-09-27 14:30:50|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632753060000|2021-09-27 14:31:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632753070000|2021-09-27 14:31:10|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|3
1632753080000|2021-09-27 14:31:20|988.7|983.7|989|984|989|984|988.7|983.7|5
1632753090000|2021-09-27 14:31:30|989.1|984.1|989.4|984.4|989.6|984.6|989|984|12
1632753100000|2021-09-27 14:31:40|989.6|984.6|989.7|984.7|989.8|984.8|989.5|984.5|16
1632753110000|2021-09-27 14:31:50|989.8|984.8|990|985|990|985|989.7|984.7|11
1632753120000|2021-09-27 14:32:00|989.9|984.9|989.6|984.6|990.1|985.1|989.5|984.5|10
1632753130000|2021-09-27 14:32:10|989.4|984.4|989.7|984.7|989.7|984.7|989.4|984.4|9
1632753140000|2021-09-27 14:32:20|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|3
1632753150000|2021-09-27 14:32:30|989.5|984.5|989.1|984.1|989.6|984.6|989|984|11
1632753160000|2021-09-27 14:32:40|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|4
1632753180000|2021-09-27 14:33:00|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|6
1632753190000|2021-09-27 14:33:10|989|984|988.9|983.9|989|984|988.9|983.9|2
1632753200000|2021-09-27 14:33:20|988.8|983.8|988.5|983.5|988.9|983.9|988.5|983.5|5
1632753210000|2021-09-27 14:33:30|988.6|983.6|988.6|983.6|988.7|983.7|988.5|983.5|5
1632753220000|2021-09-27 14:33:40|988.7|983.7|988.6|983.6|988.7|983.7|988.5|983.5|12
1632753230000|2021-09-27 14:33:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632753240000|2021-09-27 14:34:00|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1632753250000|2021-09-27 14:34:10|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|4
1632753260000|2021-09-27 14:34:20|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632753270000|2021-09-27 14:34:30|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|6
1632753280000|2021-09-27 14:34:40|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|5
1632753290000|2021-09-27 14:34:50|988.5|983.5|988.6|983.6|988.6|983.6|988.4|983.4|10
1632753300000|2021-09-27 14:35:00|988.5|983.5|988.4|983.4|988.6|983.6|988.4|983.4|4
1632753310000|2021-09-27 14:35:10|988.5|983.5|988.5|983.5|988.5|983.5|988.2|983.2|9
1632753320000|2021-09-27 14:35:20|988.4|983.4|988.6|983.6|988.6|983.6|988.4|983.4|9
1632753330000|2021-09-27 14:35:30|988.5|983.5|988.5|983.5|988.6|983.6|988.4|983.4|8
1632753340000|2021-09-27 14:35:40|988.4|983.4|988.6|983.6|988.6|983.6|988.4|983.4|3
1632753350000|2021-09-27 14:35:50|988.5|983.5|988.5|983.5|988.5|983.5|988.3|983.3|13
1632753360000|2021-09-27 14:36:00|988.4|983.4|988|983|988.4|983.4|987.9|982.9|6
1632753370000|2021-09-27 14:36:10|987.9|982.9|988|983|988.2|983.2|987.8|982.8|10
1632753380000|2021-09-27 14:36:20|988.1|983.1|987.8|982.8|988.1|983.1|987.8|982.8|8
1632753390000|2021-09-27 14:36:30|987.9|982.9|988.1|983.1|988.1|983.1|987.8|982.8|7
1632753400000|2021-09-27 14:36:40|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632753410000|2021-09-27 14:36:50|988.2|983.2|988.1|983.1|988.2|983.2|988|983|4
1632753420000|2021-09-27 14:37:00|988.3|983.3|988.8|983.8|988.8|983.8|988.3|983.3|7
1632753430000|2021-09-27 14:37:10|988.7|983.7|989.3|984.3|989.3|984.3|988.7|983.7|11
1632753440000|2021-09-27 14:37:20|989.2|984.2|988.8|983.8|989.2|984.2|988.8|983.8|3
1632753460000|2021-09-27 14:37:40|988.9|983.9|989|984|989|984|988.9|983.9|2
1632753470000|2021-09-27 14:37:50|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|4
1632753480000|2021-09-27 14:38:00|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|7
1632753490000|2021-09-27 14:38:10|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632753520000|2021-09-27 14:38:40|988.3|983.3|988.2|983.2|988.3|983.3|988.1|983.1|3
1632753530000|2021-09-27 14:38:50|988.3|983.3|988.1|983.1|988.3|983.3|988.1|983.1|3
1632753550000|2021-09-27 14:39:10|988|983|987.9|982.9|988|983|987.9|982.9|2
1632753560000|2021-09-27 14:39:20|988|983|988|983|988|983|988|983|1
1632753570000|2021-09-27 14:39:30|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|2
1632753580000|2021-09-27 14:39:40|987.8|982.8|987.7|982.7|987.8|982.8|987.6|982.6|6
1632753590000|2021-09-27 14:39:50|987.6|982.6|987.7|982.7|987.8|982.8|987.6|982.6|7
1632753600000|2021-09-27 14:40:00|987.6|982.6|988.4|983.4|988.4|983.4|987.6|982.6|8
1632753610000|2021-09-27 14:40:10|988.5|983.5|988.3|983.3|988.5|983.5|988.3|983.3|4
1632753620000|2021-09-27 14:40:20|988.4|983.4|988.4|983.4|988.6|983.6|988.4|983.4|5
1632753630000|2021-09-27 14:40:30|988.5|983.5|988.3|983.3|988.7|983.7|988.3|983.3|16
1632753640000|2021-09-27 14:40:40|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|9
1632753650000|2021-09-27 14:40:50|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|2
1632753660000|2021-09-27 14:41:00|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|10
1632753670000|2021-09-27 14:41:10|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1632753680000|2021-09-27 14:41:20|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|7
1632753690000|2021-09-27 14:41:30|988.2|983.2|988.2|983.2|988.5|983.5|988.2|983.2|9
1632753700000|2021-09-27 14:41:40|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|7
1632753710000|2021-09-27 14:41:50|988.2|983.2|988.3|983.3|988.4|983.4|988.2|983.2|6
1632753720000|2021-09-27 14:42:00|988.2|983.2|988.6|983.6|988.6|983.6|988.2|983.2|6
1632753730000|2021-09-27 14:42:10|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|6
1632753740000|2021-09-27 14:42:20|988.5|983.5|988.7|983.7|988.8|983.8|988.5|983.5|16
1632753750000|2021-09-27 14:42:30|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|5
1632753760000|2021-09-27 14:42:40|988.9|983.9|989.1|984.1|989.2|984.2|988.9|983.9|4
1632753770000|2021-09-27 14:42:50|989|984|989.2|984.2|989.2|984.2|988.9|983.9|9
1632753780000|2021-09-27 14:43:00|989.1|984.1|989|984|989.1|984.1|989|984|2
1632753790000|2021-09-27 14:43:10|989.1|984.1|988.5|983.5|989.1|984.1|988.4|983.4|13
1632753800000|2021-09-27 14:43:20|988.6|983.6|988.8|983.8|988.8|983.8|988.6|983.6|5
1632753810000|2021-09-27 14:43:30|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632753820000|2021-09-27 14:43:40|988.8|983.8|988.8|983.8|988.9|983.9|988.6|983.6|15
1632753830000|2021-09-27 14:43:50|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|5
1632753840000|2021-09-27 14:44:00|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|5
1632753850000|2021-09-27 14:44:10|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|8
1632753860000|2021-09-27 14:44:20|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|3
1632753870000|2021-09-27 14:44:30|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|4
1632753890000|2021-09-27 14:44:50|988.2|983.2|988|983|988.2|983.2|988|983|2
1632753900000|2021-09-27 14:45:00|988.1|983.1|988.1|983.1|988.1|983.1|988|983|5
1632753910000|2021-09-27 14:45:10|987.7|982.7|987.9|982.9|987.9|982.9|987.6|982.6|7
1632753920000|2021-09-27 14:45:20|988|983|988.1|983.1|988.1|983.1|988|983|2
1632753930000|2021-09-27 14:45:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632753940000|2021-09-27 14:45:40|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|4
1632753950000|2021-09-27 14:45:50|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|8
1632753960000|2021-09-27 14:46:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632753970000|2021-09-27 14:46:10|988.6|983.6|988.5|983.5|988.6|983.6|988.2|983.2|8
1632753980000|2021-09-27 14:46:20|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|7
1632753990000|2021-09-27 14:46:30|988.5|983.5|988.5|983.5|988.5|983.5|988.4|983.4|5
1632754010000|2021-09-27 14:46:50|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|7
1632754020000|2021-09-27 14:47:00|988.3|983.3|987.6|982.6|988.3|983.3|987.6|982.6|8
1632754030000|2021-09-27 14:47:10|987.5|982.5|987.4|982.4|987.7|982.7|987.4|982.4|15
1632754040000|2021-09-27 14:47:20|987.5|982.5|987.2|982.2|987.5|982.5|987.2|982.2|7
1632754050000|2021-09-27 14:47:30|987|982|987|982|987|982|986.9|981.9|3
1632754060000|2021-09-27 14:47:40|986.9|981.9|986.6|981.6|986.9|981.9|986.5|981.5|5
1632754070000|2021-09-27 14:47:50|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|5
1632754080000|2021-09-27 14:48:00|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|3
1632754100000|2021-09-27 14:48:20|986.5|981.5|986.4|981.4|986.6|981.6|986.4|981.4|5
1632754110000|2021-09-27 14:48:30|986.5|981.5|986.4|981.4|986.6|981.6|986.4|981.4|11
1632754140000|2021-09-27 14:49:00|986.6|981.6|987|982|987|982|986.6|981.6|7
1632754150000|2021-09-27 14:49:10|986.9|981.9|986.9|981.9|987|982|986.9|981.9|9
1632754160000|2021-09-27 14:49:20|987|982|987|982|987|982|986.9|981.9|19
1632754170000|2021-09-27 14:49:30|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1632754180000|2021-09-27 14:49:40|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|12
1632754190000|2021-09-27 14:49:50|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1632754200000|2021-09-27 14:50:00|986.8|981.8|986.1|981.1|986.9|981.9|986|981|15
1632754210000|2021-09-27 14:50:10|986.2|981.2|985.8|980.8|986.2|981.2|985.8|980.8|7
1632754220000|2021-09-27 14:50:20|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|5
1632754230000|2021-09-27 14:50:30|986|981|986|981|986|981|985.9|980.9|11
1632754240000|2021-09-27 14:50:40|986.2|981.2|985.8|980.8|986.3|981.3|985.7|980.7|18
1632754250000|2021-09-27 14:50:50|985.7|980.7|986.4|981.4|986.4|981.4|985.7|980.7|9
1632754260000|2021-09-27 14:51:00|986.2|981.2|985.9|980.9|986.2|981.2|985.8|980.8|11
1632754270000|2021-09-27 14:51:10|985.8|980.8|985.5|980.5|985.9|980.9|985.4|980.4|8
1632754280000|2021-09-27 14:51:20|985.6|980.6|985.6|980.6|985.7|980.7|985.5|980.5|5
1632754290000|2021-09-27 14:51:30|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1632754300000|2021-09-27 14:51:40|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1632754310000|2021-09-27 14:51:50|985.5|980.5|986.2|981.2|986.2|981.2|985.5|980.5|12
1632754320000|2021-09-27 14:52:00|986.3|981.3|986.3|981.3|986.5|981.5|986.3|981.3|23
1632754330000|2021-09-27 14:52:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632754340000|2021-09-27 14:52:20|986.4|981.4|986.1|981.1|986.4|981.4|986|981|9
1632754360000|2021-09-27 14:52:40|985.9|980.9|985.9|980.9|986|981|985.9|980.9|5
1632754370000|2021-09-27 14:52:50|986|981|986|981|986|981|985.9|980.9|9
1632754380000|2021-09-27 14:53:00|985.9|980.9|986|981|986|981|985.9|980.9|8
1632754390000|2021-09-27 14:53:10|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1632754400000|2021-09-27 14:53:20|986|981|986.3|981.3|986.6|981.6|986|981|7
1632754410000|2021-09-27 14:53:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1632754420000|2021-09-27 14:53:40|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|15
1632754430000|2021-09-27 14:53:50|986.5|981.5|986.2|981.2|986.5|981.5|986.2|981.2|10
1632754440000|2021-09-27 14:54:00|986.1|981.1|985.6|980.6|986.1|981.1|985.5|980.5|5
1632754450000|2021-09-27 14:54:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1632754460000|2021-09-27 14:54:20|985.7|980.7|985.8|980.8|986|981|985.7|980.7|5
1632754470000|2021-09-27 14:54:30|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|9
1632754480000|2021-09-27 14:54:40|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|9
1632754490000|2021-09-27 14:54:50|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1632754500000|2021-09-27 14:55:00|985.9|980.9|985.5|980.5|986.1|981.1|985.5|980.5|7
1632754510000|2021-09-27 14:55:10|985.6|980.6|986|981|986|981|985.5|980.5|9
1632754520000|2021-09-27 14:55:20|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|5
1632754530000|2021-09-27 14:55:30|986|981|985.9|980.9|986.1|981.1|985.9|980.9|17
1632754540000|2021-09-27 14:55:40|986|981|986|981|986|981|985.9|980.9|7
1632754550000|2021-09-27 14:55:50|986.1|981.1|986|981|986.1|981.1|985.9|980.9|4
1632754560000|2021-09-27 14:56:00|985.9|980.9|985.9|980.9|986|981|985.9|980.9|5
1632754570000|2021-09-27 14:56:10|986|981|985.6|980.6|986|981|985.6|980.6|4
1632754580000|2021-09-27 14:56:20|985.5|980.5|985.5|980.5|985.6|980.6|985.4|980.4|5
1632754590000|2021-09-27 14:56:30|985.4|980.4|985.3|980.3|985.5|980.5|985.3|980.3|6
1632754600000|2021-09-27 14:56:40|984.8|979.8|984.7|979.7|984.9|979.9|984.7|979.7|3
1632754610000|2021-09-27 14:56:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632754620000|2021-09-27 14:57:00|984.8|979.8|984.3|979.3|984.9|979.9|984.3|979.3|6
1632754630000|2021-09-27 14:57:10|984.4|979.4|984.5|979.5|984.5|979.5|984.3|979.3|4
1632754640000|2021-09-27 14:57:20|984.4|979.4|983.9|978.9|984.4|979.4|983.9|978.9|8
1632754650000|2021-09-27 14:57:30|984|979|984.3|979.3|984.4|979.4|984|979|7
1632754660000|2021-09-27 14:57:40|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|23
1632754670000|2021-09-27 14:57:50|984.5|979.5|984.8|979.8|984.8|979.8|984.5|979.5|5
1632754680000|2021-09-27 14:58:00|984.9|979.9|985.3|980.3|985.3|980.3|984.8|979.8|8
1632754690000|2021-09-27 14:58:10|985.2|980.2|985.1|980.1|985.2|980.2|985|980|12
1632754710000|2021-09-27 14:58:30|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632754720000|2021-09-27 14:58:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632754730000|2021-09-27 14:58:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632754740000|2021-09-27 14:59:00|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|2
1632754750000|2021-09-27 14:59:10|984.6|979.6|984.5|979.5|984.6|979.6|984.4|979.4|4
1632754760000|2021-09-27 14:59:20|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|3
1632754770000|2021-09-27 14:59:30|984.5|979.5|984.7|979.7|984.7|979.7|984.5|979.5|3
1632754780000|2021-09-27 14:59:40|984.8|979.8|984.8|979.8|984.8|979.8|984.6|979.6|4
1632754800000|2021-09-27 15:00:00|984.7|979.7|984.6|979.6|984.7|979.7|984.5|979.5|13
1632754810000|2021-09-27 15:00:10|984.5|979.5|984.4|979.4|984.6|979.6|984.4|979.4|12
1632754820000|2021-09-27 15:00:20|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632754830000|2021-09-27 15:00:30|984.3|979.3|985.1|980.1|985.1|980.1|984.3|979.3|5
1632754840000|2021-09-27 15:00:40|985|980|985|980|985|980|984.9|979.9|9
1632754850000|2021-09-27 15:00:50|985.1|980.1|985.1|980.1|985.1|980.1|985|980|3
1632754860000|2021-09-27 15:01:00|985|980|985.2|980.2|985.2|980.2|985|980|5
1632754870000|2021-09-27 15:01:10|985.3|980.3|985.3|980.3|985.8|980.8|985.3|980.3|7
1632754880000|2021-09-27 15:01:20|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|10
1632754890000|2021-09-27 15:01:30|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|5
1632754900000|2021-09-27 15:01:40|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|15
1632754910000|2021-09-27 15:01:50|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|4
1632754920000|2021-09-27 15:02:00|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|7
1632754930000|2021-09-27 15:02:10|985.3|980.3|985.1|980.1|985.3|980.3|985.1|980.1|4
1632754950000|2021-09-27 15:02:30|985.3|980.3|985.2|980.2|985.4|980.4|985.2|980.2|6
1632754960000|2021-09-27 15:02:40|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1632754970000|2021-09-27 15:02:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632754980000|2021-09-27 15:03:00|986.5|981.5|986.8|981.8|986.9|981.9|986.3|981.3|13
1632754990000|2021-09-27 15:03:10|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|5
1632755010000|2021-09-27 15:03:30|987|982|987|982|987.1|982.1|987|982|7
1632755020000|2021-09-27 15:03:40|987.1|982.1|987|982|987.1|982.1|987|982|4
1632755030000|2021-09-27 15:03:50|987.1|982.1|987|982|987.1|982.1|987|982|8
1632755040000|2021-09-27 15:04:00|987.1|982.1|987.2|982.2|987.3|982.3|986.8|981.8|15
1632755050000|2021-09-27 15:04:10|987.3|982.3|987.7|982.7|987.9|982.9|987.1|982.1|17
1632755060000|2021-09-27 15:04:20|987.8|982.8|987.9|982.9|987.9|982.9|987.5|982.5|12
1632755070000|2021-09-27 15:04:30|988|983|988.1|983.1|988.2|983.2|987.9|982.9|12
1632755080000|2021-09-27 15:04:40|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|3
1632755090000|2021-09-27 15:04:50|988.1|983.1|988.2|983.2|988.3|983.3|988.1|983.1|6
1632755100000|2021-09-27 15:05:00|988.7|983.7|988.5|983.5|988.7|983.7|988.4|983.4|14
1632755110000|2021-09-27 15:05:10|988.4|983.4|988.5|983.5|988.6|983.6|988.4|983.4|9
1632755120000|2021-09-27 15:05:20|988.6|983.6|988.3|983.3|988.6|983.6|988.3|983.3|6
1632755130000|2021-09-27 15:05:30|988.2|983.2|988.3|983.3|988.3|983.3|988.1|983.1|4
1632755140000|2021-09-27 15:05:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632755160000|2021-09-27 15:06:00|988|983|987|982|988.1|983.1|986.9|981.9|7
1632755170000|2021-09-27 15:06:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632755180000|2021-09-27 15:06:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632755190000|2021-09-27 15:06:30|986.9|981.9|986.9|981.9|987.1|982.1|986.8|981.8|8
1632755200000|2021-09-27 15:06:40|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|16
1632755210000|2021-09-27 15:06:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1632755220000|2021-09-27 15:07:00|985.5|980.5|985.4|980.4|985.5|980.5|985.3|980.3|8
1632755230000|2021-09-27 15:07:10|985.3|980.3|985.5|980.5|985.6|980.6|985.3|980.3|6
1632755240000|2021-09-27 15:07:20|985.4|980.4|985.3|980.3|985.5|980.5|985.3|980.3|4
1632755250000|2021-09-27 15:07:30|985.4|980.4|985.3|980.3|985.4|980.4|985.2|980.2|4
1632755260000|2021-09-27 15:07:40|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632755270000|2021-09-27 15:07:50|985.2|980.2|985.2|980.2|985.3|980.3|985.2|980.2|5
1632755280000|2021-09-27 15:08:00|985.3|980.3|984.6|979.6|985.3|980.3|984.5|979.5|12
1632755290000|2021-09-27 15:08:10|984.5|979.5|983.7|978.7|984.5|979.5|983.6|978.6|9
1632755300000|2021-09-27 15:08:20|983.8|978.8|982.7|977.7|983.8|978.8|982.4|977.4|5
1632755310000|2021-09-27 15:08:30|982.8|977.8|982.8|977.8|982.8|977.8|982.6|977.6|7
1632755320000|2021-09-27 15:08:40|982.7|977.7|982.3|977.3|982.7|977.7|982.3|977.3|7
1632755330000|2021-09-27 15:08:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|4
1632755340000|2021-09-27 15:09:00|982.4|977.4|983.3|978.3|983.3|978.3|982.4|977.4|7
1632755350000|2021-09-27 15:09:10|983.1|978.1|983.2|978.2|983.3|978.3|983.1|978.1|12
1632755360000|2021-09-27 15:09:20|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|10
1632755370000|2021-09-27 15:09:30|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|13
1632755380000|2021-09-27 15:09:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632755390000|2021-09-27 15:09:50|983.5|978.5|983.8|978.8|983.8|978.8|983.5|978.5|2
1632755400000|2021-09-27 15:10:00|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|6
1632755410000|2021-09-27 15:10:10|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|22
1632755420000|2021-09-27 15:10:20|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632755430000|2021-09-27 15:10:30|983.4|978.4|983.7|978.7|983.7|978.7|983.4|978.4|3
1632755440000|2021-09-27 15:10:40|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|4
1632755450000|2021-09-27 15:10:50|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|3
1632755460000|2021-09-27 15:11:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1632755470000|2021-09-27 15:11:10|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1632755480000|2021-09-27 15:11:20|983.7|978.7|983.9|978.9|983.9|978.9|983.7|978.7|3
1632755490000|2021-09-27 15:11:30|983.8|978.8|984.5|979.5|984.5|979.5|983.8|978.8|5
1632755500000|2021-09-27 15:11:40|984.4|979.4|984.1|979.1|984.5|979.5|983.8|978.8|8
1632755510000|2021-09-27 15:11:50|984|979|984.1|979.1|984.1|979.1|984|979|2
1632755520000|2021-09-27 15:12:00|984.2|979.2|984.4|979.4|984.4|979.4|984.1|979.1|4
1632755530000|2021-09-27 15:12:10|984.3|979.3|984.7|979.7|984.7|979.7|984.3|979.3|8
1632755540000|2021-09-27 15:12:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632755550000|2021-09-27 15:12:30|985.3|980.3|985.6|980.6|985.9|980.9|985.3|980.3|13
1632755560000|2021-09-27 15:12:40|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|3
1632755570000|2021-09-27 15:12:50|985.4|980.4|985.7|980.7|985.7|980.7|985.4|980.4|8
1632755580000|2021-09-27 15:13:00|985.9|980.9|985.8|980.8|986|981|985.8|980.8|21
1632755590000|2021-09-27 15:13:10|985.9|980.9|986.3|981.3|986.3|981.3|985.8|980.8|9
1632755600000|2021-09-27 15:13:20|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1632755610000|2021-09-27 15:13:30|986.4|981.4|986.4|981.4|986.7|981.7|986.1|981.1|11
1632755620000|2021-09-27 15:13:40|986.3|981.3|986.2|981.2|986.5|981.5|986.1|981.1|8
1632755630000|2021-09-27 15:13:50|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1632755640000|2021-09-27 15:14:00|986.7|981.7|986.2|981.2|986.7|981.7|986.2|981.2|7
1632755650000|2021-09-27 15:14:10|986.4|981.4|986.3|981.3|986.4|981.4|986.2|981.2|9
1632755660000|2021-09-27 15:14:20|986.2|981.2|986.3|981.3|986.4|981.4|986.2|981.2|4
1632755670000|2021-09-27 15:14:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1632755680000|2021-09-27 15:14:40|986.4|981.4|986.5|981.5|986.6|981.6|986.3|981.3|5
1632755690000|2021-09-27 15:14:50|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|6
1632755710000|2021-09-27 15:15:10|986.4|981.4|986.6|981.6|986.6|981.6|986.4|981.4|5
1632755720000|2021-09-27 15:15:20|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632755730000|2021-09-27 15:15:30|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1632755740000|2021-09-27 15:15:40|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632755750000|2021-09-27 15:15:50|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|7
1632755760000|2021-09-27 15:16:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632755780000|2021-09-27 15:16:20|986.8|981.8|987.1|982.1|987.1|982.1|986.8|981.8|9
1632755790000|2021-09-27 15:16:30|987|982|986.9|981.9|987|982|986.9|981.9|4
1632755800000|2021-09-27 15:16:40|987|982|987|982|987|982|987|982|1
1632755810000|2021-09-27 15:16:50|987.1|982.1|987.1|982.1|987.1|982.1|987|982|3
1632755840000|2021-09-27 15:17:20|987|982|987|982|987.1|982.1|986.9|981.9|9
1632755850000|2021-09-27 15:17:30|987.1|982.1|987|982|987.1|982.1|987|982|2
1632755870000|2021-09-27 15:17:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632755880000|2021-09-27 15:18:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632755890000|2021-09-27 15:18:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632755930000|2021-09-27 15:18:50|987.5|982.5|987.4|982.4|987.5|982.5|987.3|982.3|13
1632755940000|2021-09-27 15:19:00|987.5|982.5|987.6|982.6|987.8|982.8|987.5|982.5|15
1632755950000|2021-09-27 15:19:10|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1632755960000|2021-09-27 15:19:20|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632755970000|2021-09-27 15:19:30|987.8|982.8|988|983|988.1|983.1|987.8|982.8|4
1632755980000|2021-09-27 15:19:40|988.1|983.1|988.4|983.4|988.4|983.4|988|983|8
1632755990000|2021-09-27 15:19:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|14
1632756000000|2021-09-27 15:20:00|988.3|983.3|987.9|982.9|988.4|983.4|987.9|982.9|5
1632756010000|2021-09-27 15:20:10|987.6|982.6|987.9|982.9|987.9|982.9|987.6|982.6|4
1632756030000|2021-09-27 15:20:30|988|983|987.9|982.9|988|983|987.9|982.9|4
1632756040000|2021-09-27 15:20:40|988|983|987.8|982.8|988|983|987.8|982.8|11
1632756050000|2021-09-27 15:20:50|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632756060000|2021-09-27 15:21:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632756070000|2021-09-27 15:21:10|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|3
1632756080000|2021-09-27 15:21:20|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632756090000|2021-09-27 15:21:30|987.7|982.7|987.6|982.6|987.7|982.7|987.5|982.5|4
1632756100000|2021-09-27 15:21:40|987.7|982.7|988|983|988.1|983.1|987.6|982.6|7
1632756110000|2021-09-27 15:21:50|988.1|983.1|988.3|983.3|988.3|983.3|988|983|9
1632756120000|2021-09-27 15:22:00|988.4|983.4|988.5|983.5|988.5|983.5|988.3|983.3|6
1632756140000|2021-09-27 15:22:20|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632756150000|2021-09-27 15:22:30|988.3|983.3|988.2|983.2|988.3|983.3|988.1|983.1|3
1632756160000|2021-09-27 15:22:40|988.3|983.3|987.9|982.9|988.3|983.3|987.9|982.9|9
1632756180000|2021-09-27 15:23:00|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|6
1632756190000|2021-09-27 15:23:10|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|11
1632756200000|2021-09-27 15:23:20|987.9|982.9|988|983|988|983|987.8|982.8|4
1632756210000|2021-09-27 15:23:30|987.9|982.9|987.8|982.8|988|983|987.7|982.7|22
1632756220000|2021-09-27 15:23:40|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|5
1632756230000|2021-09-27 15:23:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632756240000|2021-09-27 15:24:00|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1632756250000|2021-09-27 15:24:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632756260000|2021-09-27 15:24:20|987.4|982.4|987|982|987.4|982.4|987|982|7
1632756280000|2021-09-27 15:24:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632756300000|2021-09-27 15:25:00|986.8|981.8|986.5|981.5|986.8|981.8|986.4|981.4|21
1632756310000|2021-09-27 15:25:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1632756320000|2021-09-27 15:25:20|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|7
1632756330000|2021-09-27 15:25:30|986.4|981.4|986.5|981.5|986.6|981.6|986.4|981.4|6
1632756350000|2021-09-27 15:25:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632756370000|2021-09-27 15:26:10|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|3
1632756380000|2021-09-27 15:26:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|10
1632756390000|2021-09-27 15:26:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1632756400000|2021-09-27 15:26:40|987|982|987|982|987.1|982.1|987|982|3
1632756410000|2021-09-27 15:26:50|987.1|982.1|986.7|981.7|987.1|982.1|986.7|981.7|7
1632756420000|2021-09-27 15:27:00|986.8|981.8|986.8|981.8|986.9|981.9|986.6|981.6|13
1632756430000|2021-09-27 15:27:10|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|5
1632756440000|2021-09-27 15:27:20|987|982|987|982|987|982|986.9|981.9|7
1632756450000|2021-09-27 15:27:30|986.9|981.9|986.9|981.9|987|982|986.8|981.8|8
1632756460000|2021-09-27 15:27:40|986.8|981.8|986.9|981.9|987.1|982.1|986.8|981.8|10
1632756470000|2021-09-27 15:27:50|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|4
1632756480000|2021-09-27 15:28:00|987|982|987.4|982.4|987.5|982.5|987|982|7
1632756490000|2021-09-27 15:28:10|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1632756500000|2021-09-27 15:28:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|10
1632756510000|2021-09-27 15:28:30|987.5|982.5|987.7|982.7|987.7|982.7|987.4|982.4|6
1632756520000|2021-09-27 15:28:40|987.6|982.6|987.4|982.4|987.6|982.6|987.4|982.4|3
1632756530000|2021-09-27 15:28:50|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632756540000|2021-09-27 15:29:00|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632756550000|2021-09-27 15:29:10|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|5
1632756560000|2021-09-27 15:29:20|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|4
1632756570000|2021-09-27 15:29:30|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|7
1632756580000|2021-09-27 15:29:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632756590000|2021-09-27 15:29:50|987.4|982.4|987.4|982.4|987.4|982.4|987.1|982.1|11
1632756600000|2021-09-27 15:30:00|987.5|982.5|987.4|982.4|987.5|982.5|987.3|982.3|4
1632756610000|2021-09-27 15:30:10|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1632756620000|2021-09-27 15:30:20|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632756650000|2021-09-27 15:30:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632756660000|2021-09-27 15:31:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632756670000|2021-09-27 15:31:10|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|8
1632756710000|2021-09-27 15:31:50|987.8|982.8|988|983|988.1|983.1|987.8|982.8|4
1632756720000|2021-09-27 15:32:00|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|2
1632756730000|2021-09-27 15:32:10|988|983|987.5|982.5|988|983|987.4|982.4|13
1632756740000|2021-09-27 15:32:20|987.4|982.4|987.3|982.3|987.5|982.5|986.9|981.9|11
1632756750000|2021-09-27 15:32:30|987.2|982.2|987.4|982.4|987.4|982.4|987.1|982.1|5
1632756760000|2021-09-27 15:32:40|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|3
1632756770000|2021-09-27 15:32:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632756780000|2021-09-27 15:33:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632756800000|2021-09-27 15:33:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632756810000|2021-09-27 15:33:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|12
1632756820000|2021-09-27 15:33:40|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|5
1632756830000|2021-09-27 15:33:50|987.7|982.7|987.5|982.5|987.8|982.8|987.5|982.5|9
1632756840000|2021-09-27 15:34:00|987.6|982.6|987.5|982.5|987.7|982.7|987.5|982.5|18
1632756850000|2021-09-27 15:34:10|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632756860000|2021-09-27 15:34:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|6
1632756870000|2021-09-27 15:34:30|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|9
1632756880000|2021-09-27 15:34:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632756890000|2021-09-27 15:34:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632756900000|2021-09-27 15:35:00|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|7
1632756910000|2021-09-27 15:35:10|987.7|982.7|987.9|982.9|987.9|982.9|987.7|982.7|3
1632756920000|2021-09-27 15:35:20|987.8|982.8|987.7|982.7|987.9|982.9|987.7|982.7|9
1632756930000|2021-09-27 15:35:30|987.8|982.8|987.7|982.7|987.9|982.9|987.7|982.7|13
1632756940000|2021-09-27 15:35:40|987.8|982.8|987.9|982.9|988|983|987.8|982.8|5
1632756960000|2021-09-27 15:36:00|987.8|982.8|987.5|982.5|987.8|982.8|987.5|982.5|8
1632756970000|2021-09-27 15:36:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632756980000|2021-09-27 15:36:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632756990000|2021-09-27 15:36:30|987.6|982.6|987.3|982.3|987.6|982.6|987.3|982.3|3
1632757000000|2021-09-27 15:36:40|987.4|982.4|987.1|982.1|987.4|982.4|987.1|982.1|8
1632757010000|2021-09-27 15:36:50|987|982|987.5|982.5|987.5|982.5|987|982|6
1632757020000|2021-09-27 15:37:00|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|14
1632757030000|2021-09-27 15:37:10|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632757040000|2021-09-27 15:37:20|987.4|982.4|987.1|982.1|987.4|982.4|986.9|981.9|6
1632757070000|2021-09-27 15:37:50|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1632757080000|2021-09-27 15:38:00|987.3|982.3|987.1|982.1|987.4|982.4|987.1|982.1|9
1632757090000|2021-09-27 15:38:10|987|982|987.3|982.3|987.3|982.3|987|982|10
1632757100000|2021-09-27 15:38:20|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1632757110000|2021-09-27 15:38:30|987.2|982.2|987.6|982.6|987.6|982.6|987.2|982.2|3
1632757120000|2021-09-27 15:38:40|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|5
1632757130000|2021-09-27 15:38:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632757140000|2021-09-27 15:39:00|987.4|982.4|987.4|982.4|987.5|982.5|987.3|982.3|13
1632757150000|2021-09-27 15:39:10|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|6
1632757160000|2021-09-27 15:39:20|987.5|982.5|987.8|982.8|987.9|982.9|987.5|982.5|4
1632757170000|2021-09-27 15:39:30|987.7|982.7|987.8|982.8|987.9|982.9|987.7|982.7|8
1632757180000|2021-09-27 15:39:40|987.9|982.9|988|983|988|983|987.9|982.9|8
1632757190000|2021-09-27 15:39:50|987.9|982.9|987.6|982.6|987.9|982.9|987.6|982.6|2
1632757200000|2021-09-27 15:40:00|987.5|982.5|987.7|982.7|987.7|982.7|987.5|982.5|5
1632757210000|2021-09-27 15:40:10|987.6|982.6|987.7|982.7|987.9|982.9|987.6|982.6|8
1632757220000|2021-09-27 15:40:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|15
1632757230000|2021-09-27 15:40:30|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632757240000|2021-09-27 15:40:40|987.7|982.7|988.1|983.1|988.1|983.1|987.7|982.7|6
1632757260000|2021-09-27 15:41:00|988.3|983.3|988.7|983.7|988.7|983.7|988.3|983.3|6
1632757270000|2021-09-27 15:41:10|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|8
1632757280000|2021-09-27 15:41:20|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|8
1632757290000|2021-09-27 15:41:30|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|9
1632757300000|2021-09-27 15:41:40|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1632757310000|2021-09-27 15:41:50|988.4|983.4|988.2|983.2|988.4|983.4|988.2|983.2|3
1632757320000|2021-09-27 15:42:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632757330000|2021-09-27 15:42:10|988.1|983.1|988.5|983.5|988.5|983.5|988|983|9
1632757340000|2021-09-27 15:42:20|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|7
1632757350000|2021-09-27 15:42:30|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632757380000|2021-09-27 15:43:00|988.3|983.3|987.7|982.7|988.3|983.3|987.7|982.7|10
1632757390000|2021-09-27 15:43:10|987.8|982.8|987.9|982.9|988.1|983.1|987.8|982.8|4
1632757400000|2021-09-27 15:43:20|988|983|987.9|982.9|988|983|987.9|982.9|4
1632757410000|2021-09-27 15:43:30|987.8|982.8|987.9|982.9|988|983|987.8|982.8|10
1632757420000|2021-09-27 15:43:40|987.8|982.8|988|983|988|983|987.8|982.8|3
1632757450000|2021-09-27 15:44:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|6
1632757460000|2021-09-27 15:44:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632757470000|2021-09-27 15:44:30|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|7
1632757480000|2021-09-27 15:44:40|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|8
1632757490000|2021-09-27 15:44:50|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|14
1632757500000|2021-09-27 15:45:00|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|9
1632757520000|2021-09-27 15:45:20|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632757530000|2021-09-27 15:45:30|988.1|983.1|988|983|988.1|983.1|988|983|2
1632757540000|2021-09-27 15:45:40|987.9|982.9|987.9|982.9|988|983|987.8|982.8|5
1632757550000|2021-09-27 15:45:50|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|13
1632757560000|2021-09-27 15:46:00|987.7|982.7|987.8|982.8|987.9|982.9|987.7|982.7|14
1632757570000|2021-09-27 15:46:10|987.7|982.7|987.6|982.6|987.8|982.8|987.6|982.6|4
1632757580000|2021-09-27 15:46:20|987.7|982.7|987.8|982.8|987.9|982.9|987.6|982.6|7
1632757590000|2021-09-27 15:46:30|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|9
1632757600000|2021-09-27 15:46:40|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|5
1632757610000|2021-09-27 15:46:50|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|5
1632757620000|2021-09-27 15:47:00|988|983|987.9|982.9|988|983|987.9|982.9|2
1632757630000|2021-09-27 15:47:10|988.1|983.1|988.2|983.2|988.4|983.4|988.1|983.1|6
1632757640000|2021-09-27 15:47:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632757650000|2021-09-27 15:47:30|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632757680000|2021-09-27 15:48:00|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|5
1632757690000|2021-09-27 15:48:10|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|6
1632757700000|2021-09-27 15:48:20|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|4
1632757710000|2021-09-27 15:48:30|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|4
1632757720000|2021-09-27 15:48:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632757730000|2021-09-27 15:48:50|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1632757750000|2021-09-27 15:49:10|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|4
1632757770000|2021-09-27 15:49:30|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|6
1632757780000|2021-09-27 15:49:40|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|6
1632757790000|2021-09-27 15:49:50|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|3
1632757800000|2021-09-27 15:50:00|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|11
1632757810000|2021-09-27 15:50:10|988.3|983.3|988.4|983.4|988.4|983.4|988.2|983.2|8
1632757820000|2021-09-27 15:50:20|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|8
1632757830000|2021-09-27 15:50:30|988.5|983.5|988.4|983.4|988.5|983.5|988.3|983.3|4
1632757840000|2021-09-27 15:50:40|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|10
1632757850000|2021-09-27 15:50:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1632757860000|2021-09-27 15:51:00|989.6|984.6|989|984|989.6|984.6|988.9|983.9|4
1632757870000|2021-09-27 15:51:10|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|5
1632757880000|2021-09-27 15:51:20|989.2|984.2|989.3|984.3|989.5|984.5|989.2|984.2|4
1632757890000|2021-09-27 15:51:30|989.4|984.4|990.1|985.1|990.1|985.1|989.3|984.3|11
1632757900000|2021-09-27 15:51:40|990|985|990|985|990|985|990|985|1
1632757910000|2021-09-27 15:51:50|989.9|984.9|989.5|984.5|989.9|984.9|989.5|984.5|2
1632757920000|2021-09-27 15:52:00|989.6|984.6|989.6|984.6|989.9|984.9|989.5|984.5|18
1632757930000|2021-09-27 15:52:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632757940000|2021-09-27 15:52:20|989.6|984.6|989.7|984.7|989.8|984.8|989.6|984.6|8
1632757950000|2021-09-27 15:52:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632757960000|2021-09-27 15:52:40|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1632757980000|2021-09-27 15:53:00|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1632757990000|2021-09-27 15:53:10|989.4|984.4|989.1|984.1|989.4|984.4|989.1|984.1|2
1632758000000|2021-09-27 15:53:20|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632758010000|2021-09-27 15:53:30|988.7|983.7|988.3|983.3|988.7|983.7|988.3|983.3|6
1632758030000|2021-09-27 15:53:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632758040000|2021-09-27 15:54:00|988|983|988|983|988|983|988|983|1
1632758080000|2021-09-27 15:54:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632758090000|2021-09-27 15:54:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632758100000|2021-09-27 15:55:00|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632758120000|2021-09-27 15:55:20|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|7
1632758130000|2021-09-27 15:55:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1632758140000|2021-09-27 15:55:40|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|5
1632758150000|2021-09-27 15:55:50|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|8
1632758160000|2021-09-27 15:56:00|987.7|982.7|987.5|982.5|987.8|982.8|987.5|982.5|6
1632758170000|2021-09-27 15:56:10|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1632758180000|2021-09-27 15:56:20|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632758190000|2021-09-27 15:56:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632758200000|2021-09-27 15:56:40|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632758210000|2021-09-27 15:56:50|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|7
1632758220000|2021-09-27 15:57:00|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632758230000|2021-09-27 15:57:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632758280000|2021-09-27 15:58:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632758290000|2021-09-27 15:58:10|987.5|982.5|987.1|982.1|987.5|982.5|987|982|9
1632758300000|2021-09-27 15:58:20|987|982|987.1|982.1|987.1|982.1|987|982|8
1632758310000|2021-09-27 15:58:30|987.2|982.2|987|982|987.2|982.2|987|982|5
1632758320000|2021-09-27 15:58:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632758330000|2021-09-27 15:58:50|987|982|987|982|987|982|987|982|1
1632758340000|2021-09-27 15:59:00|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1632758350000|2021-09-27 15:59:10|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1632758360000|2021-09-27 15:59:20|987|982|987.1|982.1|987.1|982.1|987|982|2
1632758410000|2021-09-27 16:00:10|987|982|987|982|987|982|987|982|1
1632758420000|2021-09-27 16:00:20|986.9|981.9|986.8|981.8|986.9|981.9|986.5|981.5|12
1632758430000|2021-09-27 16:00:30|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|5
1632758440000|2021-09-27 16:00:40|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632758450000|2021-09-27 16:00:50|986.4|981.4|986.1|981.1|986.4|981.4|986.1|981.1|7
1632758460000|2021-09-27 16:01:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|8
1632758470000|2021-09-27 16:01:10|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1632758480000|2021-09-27 16:01:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1632758500000|2021-09-27 16:01:40|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|5
1632758510000|2021-09-27 16:01:50|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1632758520000|2021-09-27 16:02:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632758530000|2021-09-27 16:02:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632758540000|2021-09-27 16:02:20|986.6|981.6|986.8|981.8|986.8|981.8|986.5|981.5|4
1632758550000|2021-09-27 16:02:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632758560000|2021-09-27 16:02:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632758580000|2021-09-27 16:03:00|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632758610000|2021-09-27 16:03:30|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|6
1632758620000|2021-09-27 16:03:40|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|7
1632758630000|2021-09-27 16:03:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632758640000|2021-09-27 16:04:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632758650000|2021-09-27 16:04:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632758660000|2021-09-27 16:04:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632758670000|2021-09-27 16:04:30|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632758680000|2021-09-27 16:04:40|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|5
1632758700000|2021-09-27 16:05:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632758710000|2021-09-27 16:05:10|987.1|982.1|987.5|982.5|987.5|982.5|987.1|982.1|6
1632758720000|2021-09-27 16:05:20|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632758730000|2021-09-27 16:05:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632758740000|2021-09-27 16:05:40|987.4|982.4|987.1|982.1|987.5|982.5|987.1|982.1|4
1632758750000|2021-09-27 16:05:50|987.2|982.2|987.9|982.9|987.9|982.9|987.1|982.1|5
1632758760000|2021-09-27 16:06:00|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|6
1632758770000|2021-09-27 16:06:10|987.7|982.7|988.1|983.1|988.2|983.2|987.7|982.7|5
1632758790000|2021-09-27 16:06:30|988|983|988.1|983.1|988.1|983.1|988|983|4
1632758810000|2021-09-27 16:06:50|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1632758820000|2021-09-27 16:07:00|988.7|983.7|988.4|983.4|988.8|983.8|988.4|983.4|6
1632758830000|2021-09-27 16:07:10|988.5|983.5|989|984|989|984|988.5|983.5|7
1632758840000|2021-09-27 16:07:20|988.9|983.9|989|984|989|984|988.9|983.9|2
1632758850000|2021-09-27 16:07:30|988.9|983.9|989.3|984.3|989.4|984.4|988.9|983.9|8
1632758860000|2021-09-27 16:07:40|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632758870000|2021-09-27 16:07:50|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1632758880000|2021-09-27 16:08:00|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|6
1632758890000|2021-09-27 16:08:10|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|5
1632758900000|2021-09-27 16:08:20|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632758910000|2021-09-27 16:08:30|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1632758920000|2021-09-27 16:08:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632758940000|2021-09-27 16:09:00|989|984|988.7|983.7|989.1|984.1|988.7|983.7|4
1632758950000|2021-09-27 16:09:10|988.6|983.6|988.8|983.8|988.9|983.9|988.5|983.5|10
1632758960000|2021-09-27 16:09:20|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|7
1632758970000|2021-09-27 16:09:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632758980000|2021-09-27 16:09:40|988.9|983.9|988.7|983.7|988.9|983.9|988.7|983.7|3
1632759000000|2021-09-27 16:10:00|988.8|983.8|988.9|983.9|988.9|983.9|988.7|983.7|6
1632759010000|2021-09-27 16:10:10|989.3|984.3|989.4|984.4|989.4|984.4|989.1|984.1|9
1632759020000|2021-09-27 16:10:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632759040000|2021-09-27 16:10:40|989.4|984.4|989.3|984.3|989.4|984.4|989.1|984.1|4
1632759050000|2021-09-27 16:10:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632759060000|2021-09-27 16:11:00|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|6
1632759070000|2021-09-27 16:11:10|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|5
1632759080000|2021-09-27 16:11:20|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632759110000|2021-09-27 16:11:50|989.3|984.3|989.4|984.4|989.4|984.4|989.2|984.2|6
1632759120000|2021-09-27 16:12:00|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|16
1632759130000|2021-09-27 16:12:10|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1632759140000|2021-09-27 16:12:20|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|7
1632759150000|2021-09-27 16:12:30|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|7
1632759180000|2021-09-27 16:13:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632759190000|2021-09-27 16:13:10|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632759200000|2021-09-27 16:13:20|989.5|984.5|989.4|984.4|989.6|984.6|989.4|984.4|6
1632759220000|2021-09-27 16:13:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632759230000|2021-09-27 16:13:50|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632759240000|2021-09-27 16:14:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1632759270000|2021-09-27 16:14:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632759280000|2021-09-27 16:14:40|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|5
1632759300000|2021-09-27 16:15:00|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|6
1632759310000|2021-09-27 16:15:10|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1632759330000|2021-09-27 16:15:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632759340000|2021-09-27 16:15:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632759350000|2021-09-27 16:15:50|989.4|984.4|989.4|984.4|989.5|984.5|989.3|984.3|5
1632759370000|2021-09-27 16:16:10|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1632759380000|2021-09-27 16:16:20|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632759410000|2021-09-27 16:16:50|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632759440000|2021-09-27 16:17:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1632759450000|2021-09-27 16:17:30|990|985|990.3|985.3|990.3|985.3|990|985|2
1632759470000|2021-09-27 16:17:50|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|3
1632759480000|2021-09-27 16:18:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632759490000|2021-09-27 16:18:10|990.2|985.2|990.3|985.3|990.3|985.3|990.1|985.1|3
1632759500000|2021-09-27 16:18:20|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|10
1632759510000|2021-09-27 16:18:30|990.3|985.3|990.2|985.2|990.3|985.3|990.1|985.1|4
1632759520000|2021-09-27 16:18:40|990.1|985.1|990.6|985.6|990.7|985.7|990.1|985.1|6
1632759540000|2021-09-27 16:19:00|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|5
1632759550000|2021-09-27 16:19:10|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632759560000|2021-09-27 16:19:20|990|985|989.9|984.9|990|985|989.9|984.9|2
1632759580000|2021-09-27 16:19:40|990.6|985.6|990.9|985.9|990.9|985.9|990.6|985.6|3
1632759590000|2021-09-27 16:19:50|991|986|990.8|985.8|991|986|990.8|985.8|11
1632759600000|2021-09-27 16:20:00|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1632759610000|2021-09-27 16:20:10|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|3
1632759620000|2021-09-27 16:20:20|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1632759650000|2021-09-27 16:20:50|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632759660000|2021-09-27 16:21:00|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|6
1632759670000|2021-09-27 16:21:10|990.1|985.1|990.5|985.5|990.5|985.5|990.1|985.1|4
1632759680000|2021-09-27 16:21:20|990.6|985.6|990.7|985.7|991.1|986.1|990.6|985.6|8
1632759690000|2021-09-27 16:21:30|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1632759710000|2021-09-27 16:21:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1632759720000|2021-09-27 16:22:00|991|986|991|986|991|986|991|986|1
1632759740000|2021-09-27 16:22:20|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1632759760000|2021-09-27 16:22:40|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632759770000|2021-09-27 16:22:50|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632759780000|2021-09-27 16:23:00|990.5|985.5|990|985|990.5|985.5|989.9|984.9|9
1632759790000|2021-09-27 16:23:10|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632759800000|2021-09-27 16:23:20|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1632759840000|2021-09-27 16:24:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632759880000|2021-09-27 16:24:40|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1632759890000|2021-09-27 16:24:50|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632759900000|2021-09-27 16:25:00|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1632759920000|2021-09-27 16:25:20|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|7
1632759960000|2021-09-27 16:26:00|990|985|989.7|984.7|990|985|989.7|984.7|2
1632759970000|2021-09-27 16:26:10|989.6|984.6|989.5|984.5|989.7|984.7|989.5|984.5|6
1632759980000|2021-09-27 16:26:20|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|3
1632759990000|2021-09-27 16:26:30|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|6
1632760000000|2021-09-27 16:26:40|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1632760010000|2021-09-27 16:26:50|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|6
1632760020000|2021-09-27 16:27:00|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1632760050000|2021-09-27 16:27:30|989.4|984.4|989.2|984.2|989.4|984.4|989.2|984.2|5
1632760060000|2021-09-27 16:27:40|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632760070000|2021-09-27 16:27:50|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1632760080000|2021-09-27 16:28:00|989.2|984.2|989.6|984.6|989.6|984.6|989.2|984.2|4
1632760090000|2021-09-27 16:28:10|989.5|984.5|989.8|984.8|989.8|984.8|989.4|984.4|5
1632760100000|2021-09-27 16:28:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632760110000|2021-09-27 16:28:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632760120000|2021-09-27 16:28:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632760130000|2021-09-27 16:28:50|989.7|984.7|989.5|984.5|989.7|984.7|989.5|984.5|2
1632760140000|2021-09-27 16:29:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|14
1632760150000|2021-09-27 16:29:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632760170000|2021-09-27 16:29:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632760190000|2021-09-27 16:29:50|989.8|984.8|989.7|984.7|989.8|984.8|989.6|984.6|4
1632760200000|2021-09-27 16:30:00|989.6|984.6|989.3|984.3|989.6|984.6|989.3|984.3|6
1632760210000|2021-09-27 16:30:10|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1632760220000|2021-09-27 16:30:20|989.2|984.2|989.1|984.1|989.3|984.3|989.1|984.1|10
1632760230000|2021-09-27 16:30:30|989|984|988.7|983.7|989|984|988.7|983.7|9
1632760240000|2021-09-27 16:30:40|988.9|983.9|989.2|984.2|989.2|984.2|988.9|983.9|4
1632760250000|2021-09-27 16:30:50|989.3|984.3|989.6|984.6|989.6|984.6|989.3|984.3|3
1632760260000|2021-09-27 16:31:00|989.5|984.5|989.3|984.3|989.6|984.6|989.3|984.3|6
1632760270000|2021-09-27 16:31:10|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|16
1632760280000|2021-09-27 16:31:20|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1632760290000|2021-09-27 16:31:30|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1632760320000|2021-09-27 16:32:00|989.4|984.4|989.5|984.5|989.6|984.6|989.3|984.3|16
1632760330000|2021-09-27 16:32:10|989.6|984.6|989.4|984.4|989.6|984.6|989.3|984.3|6
1632760340000|2021-09-27 16:32:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632760350000|2021-09-27 16:32:30|989.4|984.4|989.6|984.6|989.6|984.6|989.4|984.4|2
1632760370000|2021-09-27 16:32:50|989.5|984.5|989.5|984.5|989.6|984.6|989.3|984.3|6
1632760380000|2021-09-27 16:33:00|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632760390000|2021-09-27 16:33:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632760400000|2021-09-27 16:33:20|989.8|984.8|989.7|984.7|989.9|984.9|989.7|984.7|4
1632760430000|2021-09-27 16:33:50|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632760440000|2021-09-27 16:34:00|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|5
1632760450000|2021-09-27 16:34:10|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632760460000|2021-09-27 16:34:20|989|984|988.9|983.9|989|984|988.9|983.9|4
1632760480000|2021-09-27 16:34:40|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632760490000|2021-09-27 16:34:50|989.1|984.1|989|984|989.1|984.1|989|984|8
1632760500000|2021-09-27 16:35:00|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|4
1632760510000|2021-09-27 16:35:10|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632760520000|2021-09-27 16:35:20|989|984|989|984|989|984|989|984|1
1632760540000|2021-09-27 16:35:40|989.1|984.1|989|984|989.1|984.1|989|984|2
1632760560000|2021-09-27 16:36:00|989.1|984.1|989.3|984.3|989.4|984.4|989.1|984.1|3
1632760580000|2021-09-27 16:36:20|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|12
1632760590000|2021-09-27 16:36:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632760600000|2021-09-27 16:36:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632760610000|2021-09-27 16:36:50|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|5
1632760620000|2021-09-27 16:37:00|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|5
1632760640000|2021-09-27 16:37:20|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632760660000|2021-09-27 16:37:40|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632760680000|2021-09-27 16:38:00|989.7|984.7|989.9|984.9|990.4|985.4|989.6|984.6|11
1632760690000|2021-09-27 16:38:10|990|985|990|985|990|985|990|985|1
1632760700000|2021-09-27 16:38:20|989.9|984.9|990|985|990|985|989.9|984.9|2
1632760730000|2021-09-27 16:38:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632760740000|2021-09-27 16:39:00|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|5
1632760750000|2021-09-27 16:39:10|989.7|984.7|989.7|984.7|989.7|984.7|989.4|984.4|5
1632760780000|2021-09-27 16:39:40|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632760790000|2021-09-27 16:39:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632760800000|2021-09-27 16:40:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1632760810000|2021-09-27 16:40:10|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632760820000|2021-09-27 16:40:20|989.6|984.6|989.8|984.8|989.8|984.8|989.6|984.6|17
1632760850000|2021-09-27 16:40:50|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1632760860000|2021-09-27 16:41:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632760870000|2021-09-27 16:41:10|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1632760880000|2021-09-27 16:41:20|989.7|984.7|989.6|984.6|989.7|984.7|989.5|984.5|4
1632760890000|2021-09-27 16:41:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632760900000|2021-09-27 16:41:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632760910000|2021-09-27 16:41:50|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1632760930000|2021-09-27 16:42:10|990|985|989.9|984.9|990|985|989.9|984.9|2
1632760960000|2021-09-27 16:42:40|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632760970000|2021-09-27 16:42:50|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1632760980000|2021-09-27 16:43:00|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1632761000000|2021-09-27 16:43:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632761010000|2021-09-27 16:43:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632761020000|2021-09-27 16:43:40|990|985|990.3|985.3|990.3|985.3|990|985|3
1632761030000|2021-09-27 16:43:50|990.2|985.2|990|985|990.2|985.2|990|985|11
1632761040000|2021-09-27 16:44:00|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1632761050000|2021-09-27 16:44:10|990|985|989.8|984.8|990|985|989.8|984.8|5
1632761070000|2021-09-27 16:44:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632761080000|2021-09-27 16:44:40|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1632761090000|2021-09-27 16:44:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632761100000|2021-09-27 16:45:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632761110000|2021-09-27 16:45:10|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1632761120000|2021-09-27 16:45:20|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632761130000|2021-09-27 16:45:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632761140000|2021-09-27 16:45:40|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1632761150000|2021-09-27 16:45:50|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|5
1632761160000|2021-09-27 16:46:00|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632761180000|2021-09-27 16:46:20|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632761190000|2021-09-27 16:46:30|989.1|984.1|989|984|989.1|984.1|989|984|2
1632761200000|2021-09-27 16:46:40|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1632761210000|2021-09-27 16:46:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632761220000|2021-09-27 16:47:00|988.1|983.1|988|983|988.1|983.1|987.9|982.9|9
1632761230000|2021-09-27 16:47:10|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|13
1632761240000|2021-09-27 16:47:20|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|7
1632761250000|2021-09-27 16:47:30|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1632761270000|2021-09-27 16:47:50|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1632761280000|2021-09-27 16:48:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632761300000|2021-09-27 16:48:20|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|5
1632761310000|2021-09-27 16:48:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632761320000|2021-09-27 16:48:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632761330000|2021-09-27 16:48:50|988.1|983.1|988|983|988.2|983.2|988|983|10
1632761340000|2021-09-27 16:49:00|987.9|982.9|987.7|982.7|988|983|987.7|982.7|5
1632761350000|2021-09-27 16:49:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632761370000|2021-09-27 16:49:30|987.6|982.6|987.4|982.4|987.6|982.6|987.4|982.4|6
1632761380000|2021-09-27 16:49:40|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|3
1632761390000|2021-09-27 16:49:50|987.4|982.4|987.2|982.2|987.4|982.4|987.1|982.1|6
1632761400000|2021-09-27 16:50:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632761410000|2021-09-27 16:50:10|987|982|987|982|987.1|982.1|987|982|3
1632761420000|2021-09-27 16:50:20|986.8|981.8|986.8|981.8|986.9|981.9|986.6|981.6|6
1632761440000|2021-09-27 16:50:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632761450000|2021-09-27 16:50:50|987|982|987|982|987|982|987|982|1
1632761460000|2021-09-27 16:51:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632761470000|2021-09-27 16:51:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632761500000|2021-09-27 16:51:40|987|982|987|982|987.1|982.1|987|982|7
1632761520000|2021-09-27 16:52:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632761530000|2021-09-27 16:52:10|987|982|987|982|987|982|986.9|981.9|3
1632761540000|2021-09-27 16:52:20|986.9|981.9|987|982|987|982|986.9|981.9|8
1632761550000|2021-09-27 16:52:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632761560000|2021-09-27 16:52:40|987|982|986.9|981.9|987|982|986.9|981.9|8
1632761570000|2021-09-27 16:52:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632761590000|2021-09-27 16:53:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632761610000|2021-09-27 16:53:30|986.7|981.7|986.9|981.9|986.9|981.9|986.7|981.7|3
1632761620000|2021-09-27 16:53:40|986.8|981.8|986.7|981.7|986.8|981.8|986.6|981.6|3
1632761630000|2021-09-27 16:53:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632761640000|2021-09-27 16:54:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|6
1632761650000|2021-09-27 16:54:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632761700000|2021-09-27 16:55:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1632761710000|2021-09-27 16:55:10|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1632761720000|2021-09-27 16:55:20|986.5|981.5|986.4|981.4|986.6|981.6|986.3|981.3|13
1632761730000|2021-09-27 16:55:30|986.3|981.3|986.4|981.4|986.4|981.4|986.2|981.2|4
1632761740000|2021-09-27 16:55:40|986.5|981.5|986.2|981.2|986.5|981.5|986.2|981.2|5
1632761750000|2021-09-27 16:55:50|986.3|981.3|986.4|981.4|986.5|981.5|986.3|981.3|5
1632761760000|2021-09-27 16:56:00|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1632761770000|2021-09-27 16:56:10|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632761780000|2021-09-27 16:56:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632761820000|2021-09-27 16:57:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1632761830000|2021-09-27 16:57:10|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632761850000|2021-09-27 16:57:30|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|2
1632761860000|2021-09-27 16:57:40|986|981|986.1|981.1|986.1|981.1|986|981|4
1632761880000|2021-09-27 16:58:00|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1632761890000|2021-09-27 16:58:10|987|982|987.1|982.1|987.1|982.1|986.9|981.9|6
1632761900000|2021-09-27 16:58:20|986.9|981.9|986.8|981.8|987|982|986.8|981.8|3
1632761910000|2021-09-27 16:58:30|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1632761920000|2021-09-27 16:58:40|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|7
1632761930000|2021-09-27 16:58:50|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632761940000|2021-09-27 16:59:00|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|8
1632761950000|2021-09-27 16:59:10|986.6|981.6|986.9|981.9|986.9|981.9|986.6|981.6|10
1632761960000|2021-09-27 16:59:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1632761970000|2021-09-27 16:59:30|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|3
1632761980000|2021-09-27 16:59:40|986.5|981.5|986.2|981.2|986.5|981.5|986.1|981.1|5
1632761990000|2021-09-27 16:59:50|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|5
1632762000000|2021-09-27 17:00:00|986.6|981.6|986.4|981.4|986.7|981.7|986.4|981.4|9
1632762010000|2021-09-27 17:00:10|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1632762030000|2021-09-27 17:00:30|986.4|981.4|986.3|981.3|986.5|981.5|986.3|981.3|7
1632762040000|2021-09-27 17:00:40|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|6
1632762050000|2021-09-27 17:00:50|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|7
1632762070000|2021-09-27 17:01:10|986.4|981.4|986.8|981.8|986.8|981.8|986.3|981.3|6
1632762080000|2021-09-27 17:01:20|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|7
1632762100000|2021-09-27 17:01:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632762110000|2021-09-27 17:01:50|986.6|981.6|986.5|981.5|986.6|981.6|986.4|981.4|6
1632762120000|2021-09-27 17:02:00|986.6|981.6|986.9|981.9|986.9|981.9|986.5|981.5|13
1632762130000|2021-09-27 17:02:10|986.8|981.8|987.1|982.1|987.2|982.2|986.8|981.8|8
1632762140000|2021-09-27 17:02:20|987|982|987.4|982.4|987.4|982.4|987|982|7
1632762150000|2021-09-27 17:02:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|10
1632762160000|2021-09-27 17:02:40|987.5|982.5|987.1|982.1|987.5|982.5|987.1|982.1|5
1632762170000|2021-09-27 17:02:50|987|982|986.8|981.8|987.1|982.1|986.8|981.8|4
1632762180000|2021-09-27 17:03:00|986.7|981.7|986.8|981.8|986.8|981.8|986.4|981.4|13
1632762190000|2021-09-27 17:03:10|986.9|981.9|986.7|981.7|987|982|986.7|981.7|9
1632762200000|2021-09-27 17:03:20|986.6|981.6|986.9|981.9|986.9|981.9|986.5|981.5|9
1632762210000|2021-09-27 17:03:30|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1632762220000|2021-09-27 17:03:40|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|4
1632762230000|2021-09-27 17:03:50|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|3
1632762240000|2021-09-27 17:04:00|986.8|981.8|986.9|981.9|987|982|986.5|981.5|13
1632762250000|2021-09-27 17:04:10|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|7
1632762260000|2021-09-27 17:04:20|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1632762270000|2021-09-27 17:04:30|986.7|981.7|986.5|981.5|986.7|981.7|986.4|981.4|5
1632762280000|2021-09-27 17:04:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1632762290000|2021-09-27 17:04:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|6
1632762300000|2021-09-27 17:05:00|986.3|981.3|986.5|981.5|986.6|981.6|986.2|981.2|12
1632762310000|2021-09-27 17:05:10|986.4|981.4|986.8|981.8|986.8|981.8|986.4|981.4|4
1632762320000|2021-09-27 17:05:20|986.7|981.7|986.6|981.6|986.8|981.8|986.5|981.5|6
1632762330000|2021-09-27 17:05:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|10
1632762340000|2021-09-27 17:05:40|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1632762350000|2021-09-27 17:05:50|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1632762360000|2021-09-27 17:06:00|986.4|981.4|986.8|981.8|986.8|981.8|986.4|981.4|7
1632762380000|2021-09-27 17:06:20|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632762400000|2021-09-27 17:06:40|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1632762410000|2021-09-27 17:06:50|986.6|981.6|986.5|981.5|986.6|981.6|986.3|981.3|6
1632762420000|2021-09-27 17:07:00|986.4|981.4|986.3|981.3|986.6|981.6|986.2|981.2|6
1632762430000|2021-09-27 17:07:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632762440000|2021-09-27 17:07:20|986.2|981.2|986.6|981.6|986.6|981.6|986.2|981.2|7
1632762450000|2021-09-27 17:07:30|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|5
1632762460000|2021-09-27 17:07:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632762470000|2021-09-27 17:07:50|986.5|981.5|986.6|981.6|986.7|981.7|986.5|981.5|11
1632762480000|2021-09-27 17:08:00|986.7|981.7|986.1|981.1|986.7|981.7|986.1|981.1|4
1632762490000|2021-09-27 17:08:10|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|3
1632762510000|2021-09-27 17:08:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632762530000|2021-09-27 17:08:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632762540000|2021-09-27 17:09:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632762550000|2021-09-27 17:09:10|986.2|981.2|986.3|981.3|986.3|981.3|986|981|6
1632762560000|2021-09-27 17:09:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632762570000|2021-09-27 17:09:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632762610000|2021-09-27 17:10:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632762620000|2021-09-27 17:10:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632762630000|2021-09-27 17:10:30|986.1|981.1|986|981|986.1|981.1|986|981|2
1632762640000|2021-09-27 17:10:40|985.9|980.9|985.8|980.8|986|981|985.8|980.8|4
1632762650000|2021-09-27 17:10:50|985.7|980.7|985.7|980.7|985.7|980.7|985.5|980.5|4
1632762660000|2021-09-27 17:11:00|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|3
1632762670000|2021-09-27 17:11:10|985.9|980.9|986.2|981.2|986.2|981.2|985.8|980.8|3
1632762680000|2021-09-27 17:11:20|986.1|981.1|985.9|980.9|986.2|981.2|985.9|980.9|4
1632762700000|2021-09-27 17:11:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632762710000|2021-09-27 17:11:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632762720000|2021-09-27 17:12:00|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1632762730000|2021-09-27 17:12:10|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|5
1632762740000|2021-09-27 17:12:20|985.7|980.7|985.6|980.6|985.8|980.8|985.6|980.6|4
1632762750000|2021-09-27 17:12:30|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632762760000|2021-09-27 17:12:40|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1632762770000|2021-09-27 17:12:50|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1632762780000|2021-09-27 17:13:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632762790000|2021-09-27 17:13:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632762800000|2021-09-27 17:13:20|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632762810000|2021-09-27 17:13:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632762820000|2021-09-27 17:13:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632762860000|2021-09-27 17:14:20|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632762870000|2021-09-27 17:14:30|986.1|981.1|986|981|986.1|981.1|986|981|2
1632762880000|2021-09-27 17:14:40|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1632762890000|2021-09-27 17:14:50|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1632762900000|2021-09-27 17:15:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1632762920000|2021-09-27 17:15:20|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1632762930000|2021-09-27 17:15:30|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1632762960000|2021-09-27 17:16:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632762970000|2021-09-27 17:16:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632762980000|2021-09-27 17:16:20|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|5
1632763000000|2021-09-27 17:16:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632763010000|2021-09-27 17:16:50|985.6|980.6|985.7|980.7|985.7|980.7|985.5|980.5|3
1632763030000|2021-09-27 17:17:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632763040000|2021-09-27 17:17:20|986|981|986.2|981.2|986.2|981.2|986|981|7
1632763050000|2021-09-27 17:17:30|986.3|981.3|986.1|981.1|986.4|981.4|986|981|6
1632763060000|2021-09-27 17:17:40|986|981|986|981|986|981|986|981|1
1632763070000|2021-09-27 17:17:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632763080000|2021-09-27 17:18:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|3
1632763090000|2021-09-27 17:18:10|986|981|986|981|986|981|986|981|1
1632763100000|2021-09-27 17:18:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632763110000|2021-09-27 17:18:30|986|981|986|981|986|981|986|981|1
1632763130000|2021-09-27 17:18:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632763140000|2021-09-27 17:19:00|986|981|986|981|986|981|985.9|980.9|7
1632763150000|2021-09-27 17:19:10|985.9|980.9|986|981|986|981|985.9|980.9|4
1632763160000|2021-09-27 17:19:20|986.1|981.1|986|981|986.1|981.1|986|981|2
1632763170000|2021-09-27 17:19:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632763180000|2021-09-27 17:19:40|986|981|986.3|981.3|986.4|981.4|986|981|10
1632763190000|2021-09-27 17:19:50|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|15
1632763200000|2021-09-27 17:20:00|986.3|981.3|986.3|981.3|986.4|981.4|986.2|981.2|9
1632763210000|2021-09-27 17:20:10|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|5
1632763220000|2021-09-27 17:20:20|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1632763240000|2021-09-27 17:20:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632763250000|2021-09-27 17:20:50|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|9
1632763280000|2021-09-27 17:21:20|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|6
1632763300000|2021-09-27 17:21:40|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|5
1632763310000|2021-09-27 17:21:50|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|7
1632763320000|2021-09-27 17:22:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|6
1632763330000|2021-09-27 17:22:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632763340000|2021-09-27 17:22:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632763350000|2021-09-27 17:22:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632763370000|2021-09-27 17:22:50|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1632763380000|2021-09-27 17:23:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632763390000|2021-09-27 17:23:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1632763400000|2021-09-27 17:23:20|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1632763420000|2021-09-27 17:23:40|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|6
1632763430000|2021-09-27 17:23:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632763440000|2021-09-27 17:24:00|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1632763450000|2021-09-27 17:24:10|986.6|981.6|986.8|981.8|986.8|981.8|986.6|981.6|3
1632763460000|2021-09-27 17:24:20|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1632763470000|2021-09-27 17:24:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|12
1632763480000|2021-09-27 17:24:40|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|7
1632763490000|2021-09-27 17:24:50|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1632763500000|2021-09-27 17:25:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632763510000|2021-09-27 17:25:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632763520000|2021-09-27 17:25:20|986.3|981.3|986.2|981.2|986.4|981.4|986.1|981.1|8
1632763530000|2021-09-27 17:25:30|986.1|981.1|986.2|981.2|986.2|981.2|986|981|3
1632763540000|2021-09-27 17:25:40|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632763560000|2021-09-27 17:26:00|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|4
1632763600000|2021-09-27 17:26:40|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632763620000|2021-09-27 17:27:00|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1632763640000|2021-09-27 17:27:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632763660000|2021-09-27 17:27:40|986.1|981.1|986|981|986.1|981.1|986|981|2
1632763670000|2021-09-27 17:27:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632763680000|2021-09-27 17:28:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632763690000|2021-09-27 17:28:10|986|981|985.8|980.8|986|981|985.8|980.8|2
1632763700000|2021-09-27 17:28:20|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|5
1632763710000|2021-09-27 17:28:30|986.1|981.1|986|981|986.1|981.1|986|981|6
1632763720000|2021-09-27 17:28:40|986.1|981.1|986|981|986.1|981.1|986|981|4
1632763740000|2021-09-27 17:29:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632763760000|2021-09-27 17:29:20|986|981|986|981|986.1|981.1|986|981|3
1632763780000|2021-09-27 17:29:40|986.1|981.1|986|981|986.1|981.1|986|981|2
1632763790000|2021-09-27 17:29:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632763800000|2021-09-27 17:30:00|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|11
1632763810000|2021-09-27 17:30:10|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1632763830000|2021-09-27 17:30:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632763840000|2021-09-27 17:30:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632763870000|2021-09-27 17:31:10|986|981|986.1|981.1|986.1|981.1|986|981|2
1632763910000|2021-09-27 17:31:50|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632763950000|2021-09-27 17:32:30|986|981|986.2|981.2|986.2|981.2|986|981|7
1632763960000|2021-09-27 17:32:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632763970000|2021-09-27 17:32:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632763980000|2021-09-27 17:33:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632763990000|2021-09-27 17:33:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632764000000|2021-09-27 17:33:20|986.6|981.6|986.7|981.7|986.8|981.8|986.6|981.6|3
1632764010000|2021-09-27 17:33:30|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|3
1632764020000|2021-09-27 17:33:40|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|4
1632764030000|2021-09-27 17:33:50|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1632764040000|2021-09-27 17:34:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632764050000|2021-09-27 17:34:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632764070000|2021-09-27 17:34:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632764090000|2021-09-27 17:34:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|14
1632764100000|2021-09-27 17:35:00|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|12
1632764110000|2021-09-27 17:35:10|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|3
1632764120000|2021-09-27 17:35:20|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|7
1632764130000|2021-09-27 17:35:30|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|11
1632764140000|2021-09-27 17:35:40|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|3
1632764150000|2021-09-27 17:35:50|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|2
1632764160000|2021-09-27 17:36:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|4
1632764180000|2021-09-27 17:36:20|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|5
1632764190000|2021-09-27 17:36:30|986.6|981.6|986.8|981.8|986.9|981.9|986.6|981.6|5
1632764200000|2021-09-27 17:36:40|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1632764210000|2021-09-27 17:36:50|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1632764230000|2021-09-27 17:37:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632764240000|2021-09-27 17:37:20|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|16
1632764270000|2021-09-27 17:37:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632764280000|2021-09-27 17:38:00|986.6|981.6|986.3|981.3|986.6|981.6|986.3|981.3|4
1632764290000|2021-09-27 17:38:10|986.2|981.2|985.9|980.9|986.2|981.2|985.9|980.9|3
1632764300000|2021-09-27 17:38:20|985.8|980.8|985.6|980.6|985.8|980.8|985.6|980.6|5
1632764310000|2021-09-27 17:38:30|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1632764320000|2021-09-27 17:38:40|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1632764360000|2021-09-27 17:39:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632764370000|2021-09-27 17:39:30|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|8
1632764380000|2021-09-27 17:39:40|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|6
1632764390000|2021-09-27 17:39:50|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1632764400000|2021-09-27 17:40:00|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1632764410000|2021-09-27 17:40:10|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|13
1632764420000|2021-09-27 17:40:20|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1632764470000|2021-09-27 17:41:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632764490000|2021-09-27 17:41:30|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|2
1632764500000|2021-09-27 17:41:40|986|981|986|981|986|981|986|981|1
1632764520000|2021-09-27 17:42:00|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|9
1632764530000|2021-09-27 17:42:10|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|9
1632764540000|2021-09-27 17:42:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632764600000|2021-09-27 17:43:20|986|981|986|981|986|981|986|981|1
1632764630000|2021-09-27 17:43:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632764640000|2021-09-27 17:44:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632764670000|2021-09-27 17:44:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632764700000|2021-09-27 17:45:00|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1632764710000|2021-09-27 17:45:10|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632764720000|2021-09-27 17:45:20|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|4
1632764730000|2021-09-27 17:45:30|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|3
1632764760000|2021-09-27 17:46:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632764780000|2021-09-27 17:46:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632764820000|2021-09-27 17:47:00|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1632764830000|2021-09-27 17:47:10|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1632764840000|2021-09-27 17:47:20|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1632764850000|2021-09-27 17:47:30|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632764860000|2021-09-27 17:47:40|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1632764880000|2021-09-27 17:48:00|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632764890000|2021-09-27 17:48:10|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632764910000|2021-09-27 17:48:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632764920000|2021-09-27 17:48:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632764950000|2021-09-27 17:49:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632764990000|2021-09-27 17:49:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632765000000|2021-09-27 17:50:00|985.9|980.9|986|981|986|981|985.9|980.9|6
1632765010000|2021-09-27 17:50:10|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|2
1632765030000|2021-09-27 17:50:30|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632765050000|2021-09-27 17:50:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632765060000|2021-09-27 17:51:00|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|3
1632765070000|2021-09-27 17:51:10|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1632765080000|2021-09-27 17:51:20|986|981|986.1|981.1|986.1|981.1|986|981|6
1632765100000|2021-09-27 17:51:40|986.2|981.2|986.3|981.3|986.4|981.4|986.1|981.1|14
1632765110000|2021-09-27 17:51:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632765120000|2021-09-27 17:52:00|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|6
1632765130000|2021-09-27 17:52:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632765150000|2021-09-27 17:52:30|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1632765180000|2021-09-27 17:53:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632765190000|2021-09-27 17:53:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632765200000|2021-09-27 17:53:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632765210000|2021-09-27 17:53:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632765220000|2021-09-27 17:53:40|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|5
1632765230000|2021-09-27 17:53:50|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|8
1632765240000|2021-09-27 17:54:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|7
1632765250000|2021-09-27 17:54:10|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|7
1632765270000|2021-09-27 17:54:30|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|9
1632765280000|2021-09-27 17:54:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|13
1632765290000|2021-09-27 17:54:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632765310000|2021-09-27 17:55:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632765320000|2021-09-27 17:55:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632765360000|2021-09-27 17:56:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632765370000|2021-09-27 17:56:10|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632765400000|2021-09-27 17:56:40|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1632765410000|2021-09-27 17:56:50|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632765440000|2021-09-27 17:57:20|986.4|981.4|986.2|981.2|986.4|981.4|986.1|981.1|9
1632765450000|2021-09-27 17:57:30|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1632765460000|2021-09-27 17:57:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632765470000|2021-09-27 17:57:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1632765480000|2021-09-27 17:58:00|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|9
1632765490000|2021-09-27 17:58:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|6
1632765520000|2021-09-27 17:58:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632765540000|2021-09-27 17:59:00|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|7
1632765560000|2021-09-27 17:59:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632765580000|2021-09-27 17:59:40|986.1|981.1|986|981|986.1|981.1|986|981|2
1632765600000|2021-09-27 18:00:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632765610000|2021-09-27 18:00:10|986|981|986.1|981.1|986.1|981.1|986|981|4
1632765620000|2021-09-27 18:00:20|986|981|986|981|986.1|981.1|986|981|3
1632765630000|2021-09-27 18:00:30|986.1|981.1|986|981|986.1|981.1|986|981|4
1632765640000|2021-09-27 18:00:40|986.1|981.1|986.1|981.1|986.1|981.1|986|981|5
1632765650000|2021-09-27 18:00:50|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|5
1632765660000|2021-09-27 18:01:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632765670000|2021-09-27 18:01:10|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1632765680000|2021-09-27 18:01:20|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1632765690000|2021-09-27 18:01:30|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|11
1632765700000|2021-09-27 18:01:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632765710000|2021-09-27 18:01:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1632765720000|2021-09-27 18:02:00|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|10
1632765730000|2021-09-27 18:02:10|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|15
1632765740000|2021-09-27 18:02:20|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632765780000|2021-09-27 18:03:00|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|6
1632765810000|2021-09-27 18:03:30|986|981|986|981|986|981|986|981|1
1632765830000|2021-09-27 18:03:50|986.1|981.1|986.2|981.2|986.3|981.3|986.1|981.1|3
1632765840000|2021-09-27 18:04:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632765850000|2021-09-27 18:04:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1632765860000|2021-09-27 18:04:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632765890000|2021-09-27 18:04:50|986|981|986.1|981.1|986.1|981.1|986|981|2
1632765910000|2021-09-27 18:05:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632765920000|2021-09-27 18:05:20|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|7
1632765970000|2021-09-27 18:06:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632765990000|2021-09-27 18:06:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632766000000|2021-09-27 18:06:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|6
1632766010000|2021-09-27 18:06:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|7
1632766020000|2021-09-27 18:07:00|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|7
1632766030000|2021-09-27 18:07:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1632766040000|2021-09-27 18:07:20|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632766050000|2021-09-27 18:07:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632766070000|2021-09-27 18:07:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632766100000|2021-09-27 18:08:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632766200000|2021-09-27 18:10:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|12
1632766210000|2021-09-27 18:10:10|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|26
1632766220000|2021-09-27 18:10:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632766240000|2021-09-27 18:10:40|986|981|986.1|981.1|986.1|981.1|986|981|2
1632766250000|2021-09-27 18:10:50|986|981|986|981|986|981|986|981|1
1632766280000|2021-09-27 18:11:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632766290000|2021-09-27 18:11:30|986|981|986|981|986.1|981.1|986|981|5
1632766300000|2021-09-27 18:11:40|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|6
1632766310000|2021-09-27 18:11:50|985.8|980.8|986.1|981.1|986.1|981.1|985.8|980.8|14
1632766320000|2021-09-27 18:12:00|986|981|986.1|981.1|986.2|981.2|986|981|10
1632766330000|2021-09-27 18:12:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632766350000|2021-09-27 18:12:30|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1632766360000|2021-09-27 18:12:40|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632766370000|2021-09-27 18:12:50|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632766390000|2021-09-27 18:13:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632766410000|2021-09-27 18:13:30|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|11
1632766420000|2021-09-27 18:13:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1632766430000|2021-09-27 18:13:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1632766440000|2021-09-27 18:14:00|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|4
1632766450000|2021-09-27 18:14:10|986|981|986|981|986.1|981.1|986|981|7
1632766460000|2021-09-27 18:14:20|986.1|981.1|985.8|980.8|986.1|981.1|985.8|980.8|8
1632766470000|2021-09-27 18:14:30|985.9|980.9|986.3|981.3|986.3|981.3|985.9|980.9|3
1632766480000|2021-09-27 18:14:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632766490000|2021-09-27 18:14:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1632766520000|2021-09-27 18:15:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632766530000|2021-09-27 18:15:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632766540000|2021-09-27 18:15:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632766620000|2021-09-27 18:17:00|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632766630000|2021-09-27 18:17:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|8
1632766640000|2021-09-27 18:17:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632766660000|2021-09-27 18:17:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|20
1632766670000|2021-09-27 18:17:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1632766680000|2021-09-27 18:18:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|6
1632766710000|2021-09-27 18:18:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632766720000|2021-09-27 18:18:40|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|6
1632766730000|2021-09-27 18:18:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632766740000|2021-09-27 18:19:00|986.2|981.2|986.4|981.4|986.4|981.4|986.2|981.2|3
1632766760000|2021-09-27 18:19:20|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|7
1632766770000|2021-09-27 18:19:30|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1632766780000|2021-09-27 18:19:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632766800000|2021-09-27 18:20:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1632766810000|2021-09-27 18:20:10|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|7
1632766840000|2021-09-27 18:20:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632766850000|2021-09-27 18:20:50|986|981|985.9|980.9|986|981|985.9|980.9|2
1632766870000|2021-09-27 18:21:10|986|981|985.9|980.9|986|981|985.9|980.9|4
1632766880000|2021-09-27 18:21:20|986|981|986|981|986|981|986|981|1
1632766900000|2021-09-27 18:21:40|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632766910000|2021-09-27 18:21:50|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1632766920000|2021-09-27 18:22:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632766930000|2021-09-27 18:22:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632766940000|2021-09-27 18:22:20|986.6|981.6|986.3|981.3|986.6|981.6|986.2|981.2|9
1632766950000|2021-09-27 18:22:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632766970000|2021-09-27 18:22:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632766980000|2021-09-27 18:23:00|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1632766990000|2021-09-27 18:23:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632767000000|2021-09-27 18:23:20|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632767050000|2021-09-27 18:24:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632767060000|2021-09-27 18:24:20|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|3
1632767100000|2021-09-27 18:25:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632767110000|2021-09-27 18:25:10|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|6
1632767120000|2021-09-27 18:25:20|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1632767130000|2021-09-27 18:25:30|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632767170000|2021-09-27 18:26:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632767180000|2021-09-27 18:26:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632767190000|2021-09-27 18:26:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632767200000|2021-09-27 18:26:40|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1632767280000|2021-09-27 18:28:00|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632767290000|2021-09-27 18:28:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632767320000|2021-09-27 18:28:40|986|981|986.1|981.1|986.1|981.1|986|981|6
1632767350000|2021-09-27 18:29:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632767360000|2021-09-27 18:29:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632767370000|2021-09-27 18:29:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632767380000|2021-09-27 18:29:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632767390000|2021-09-27 18:29:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1632767400000|2021-09-27 18:30:00|986.2|981.2|986.4|981.4|986.4|981.4|986.2|981.2|3
1632767420000|2021-09-27 18:30:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632767430000|2021-09-27 18:30:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1632767450000|2021-09-27 18:30:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632767460000|2021-09-27 18:31:00|987|982|987.6|982.6|987.6|982.6|986.9|981.9|5
1632767480000|2021-09-27 18:31:20|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1632767490000|2021-09-27 18:31:30|987.9|982.9|988.2|983.2|988.2|983.2|987.9|982.9|2
1632767500000|2021-09-27 18:31:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632767510000|2021-09-27 18:31:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632767520000|2021-09-27 18:32:00|989|984|988.3|983.3|989|984|988.3|983.3|4
1632767530000|2021-09-27 18:32:10|988.4|983.4|988.7|983.7|988.7|983.7|988.4|983.4|2
1632767540000|2021-09-27 18:32:20|989|984|989.2|984.2|989.2|984.2|989|984|4
1632767550000|2021-09-27 18:32:30|989.4|984.4|989.2|984.2|989.4|984.4|989.1|984.1|3
1632767560000|2021-09-27 18:32:40|989.4|984.4|989.6|984.6|989.6|984.6|989.4|984.4|3
1632767570000|2021-09-27 18:32:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632767580000|2021-09-27 18:33:00|989.6|984.6|989.8|984.8|989.8|984.8|989.6|984.6|3
1632767600000|2021-09-27 18:33:20|990.1|985.1|990.1|985.1|990.2|985.2|989.9|984.9|4
1632767620000|2021-09-27 18:33:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632767640000|2021-09-27 18:34:00|990.4|985.4|989.6|984.6|990.5|985.5|989.6|984.6|4
1632767650000|2021-09-27 18:34:10|989.4|984.4|989.4|984.4|989.6|984.6|989.4|984.4|13
1632767660000|2021-09-27 18:34:20|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|5
1632767670000|2021-09-27 18:34:30|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|6
1632767690000|2021-09-27 18:34:50|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632767710000|2021-09-27 18:35:10|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632767720000|2021-09-27 18:35:20|989|984|989|984|989|984|989|984|1
1632767760000|2021-09-27 18:36:00|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1632767770000|2021-09-27 18:36:10|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632767780000|2021-09-27 18:36:20|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|3
1632767790000|2021-09-27 18:36:30|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|5
1632767800000|2021-09-27 18:36:40|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|11
1632767810000|2021-09-27 18:36:50|989.3|984.3|989.5|984.5|989.5|984.5|989.3|984.3|3
1632767850000|2021-09-27 18:37:30|989.4|984.4|989.6|984.6|989.6|984.6|989.4|984.4|11
1632767860000|2021-09-27 18:37:40|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632767880000|2021-09-27 18:38:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632767940000|2021-09-27 18:39:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632767990000|2021-09-27 18:39:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632768000000|2021-09-27 18:40:00|989.8|984.8|990.2|985.2|990.2|985.2|989.8|984.8|3
1632768060000|2021-09-27 18:41:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632768070000|2021-09-27 18:41:10|990|985|990|985|990|985|990|985|1
1632768090000|2021-09-27 18:41:30|990.1|985.1|990|985|990.3|985.3|990|985|18
1632768100000|2021-09-27 18:41:40|990.1|985.1|990.2|985.2|990.2|985.2|990|985|27
1632768110000|2021-09-27 18:41:50|990.1|985.1|990|985|990.2|985.2|990|985|4
1632768120000|2021-09-27 18:42:00|990.1|985.1|990|985|990.2|985.2|990|985|8
1632768170000|2021-09-27 18:42:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632768240000|2021-09-27 18:44:00|990|985|989.5|984.5|990.1|985.1|989.4|984.4|10
1632768250000|2021-09-27 18:44:10|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632768280000|2021-09-27 18:44:40|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1632768290000|2021-09-27 18:44:50|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|6
1632768300000|2021-09-27 18:45:00|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|4
1632768320000|2021-09-27 18:45:20|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632768330000|2021-09-27 18:45:30|989.4|984.4|989.3|984.3|989.4|984.4|989.2|984.2|3
1632768350000|2021-09-27 18:45:50|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1632768380000|2021-09-27 18:46:20|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|4
1632768400000|2021-09-27 18:46:40|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1632768410000|2021-09-27 18:46:50|989.3|984.3|989.5|984.5|989.5|984.5|989.3|984.3|6
1632768420000|2021-09-27 18:47:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632768440000|2021-09-27 18:47:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632768490000|2021-09-27 18:48:10|990|985|990|985|990|985|990|985|1
1632768540000|2021-09-27 18:49:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632768630000|2021-09-27 18:50:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632768760000|2021-09-27 18:52:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632768770000|2021-09-27 18:52:50|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|7
1632768780000|2021-09-27 18:53:00|989.2|984.2|988.9|983.9|989.2|984.2|988.9|983.9|6
1632768800000|2021-09-27 18:53:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632768820000|2021-09-27 18:53:40|989|984|989|984|989|984|989|984|1
1632768830000|2021-09-27 18:53:50|988.9|983.9|988.9|983.9|989|984|988.9|983.9|5
1632768840000|2021-09-27 18:54:00|989|984|988.8|983.8|989|984|988.8|983.8|11
1632768860000|2021-09-27 18:54:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632768890000|2021-09-27 18:54:50|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1632768900000|2021-09-27 18:55:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632768930000|2021-09-27 18:55:30|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632768950000|2021-09-27 18:55:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632768960000|2021-09-27 18:56:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|4
1632768970000|2021-09-27 18:56:10|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|9
1632769010000|2021-09-27 18:56:50|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|8
1632769020000|2021-09-27 18:57:00|988.5|983.5|988.7|983.7|988.7|983.7|988.5|983.5|2
1632769030000|2021-09-27 18:57:10|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632769040000|2021-09-27 18:57:20|988.7|983.7|988.5|983.5|988.7|983.7|988.5|983.5|3
1632769060000|2021-09-27 18:57:40|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1632769070000|2021-09-27 18:57:50|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632769080000|2021-09-27 18:58:00|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632769090000|2021-09-27 18:58:10|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|12
1632769100000|2021-09-27 18:58:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632769110000|2021-09-27 18:58:30|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|7
1632769120000|2021-09-27 18:58:40|988.1|983.1|987.8|982.8|988.1|983.1|987.8|982.8|6
1632769130000|2021-09-27 18:58:50|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632769140000|2021-09-27 18:59:00|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|22
1632769150000|2021-09-27 18:59:10|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|2
1632769190000|2021-09-27 18:59:50|988|983|987.9|982.9|988|983|987.9|982.9|12
1632769200000|2021-09-27 19:00:00|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632769210000|2021-09-27 19:00:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632769220000|2021-09-27 19:00:20|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632769240000|2021-09-27 19:00:40|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632769250000|2021-09-27 19:00:50|987.6|982.6|987.7|982.7|987.8|982.8|987.5|982.5|4
1632769260000|2021-09-27 19:01:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632769270000|2021-09-27 19:01:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632769280000|2021-09-27 19:01:20|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632769300000|2021-09-27 19:01:40|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|7
1632769310000|2021-09-27 19:01:50|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|8
1632769320000|2021-09-27 19:02:00|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|6
1632769330000|2021-09-27 19:02:10|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|7
1632769340000|2021-09-27 19:02:20|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|9
1632769350000|2021-09-27 19:02:30|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632769360000|2021-09-27 19:02:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632769380000|2021-09-27 19:03:00|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|4
1632769390000|2021-09-27 19:03:10|987.7|982.7|987.7|982.7|987.9|982.9|987.7|982.7|4
1632769410000|2021-09-27 19:03:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632769420000|2021-09-27 19:03:40|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632769430000|2021-09-27 19:03:50|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632769500000|2021-09-27 19:05:00|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1632769570000|2021-09-27 19:06:10|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632769580000|2021-09-27 19:06:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632769630000|2021-09-27 19:07:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632769640000|2021-09-27 19:07:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|3
1632769650000|2021-09-27 19:07:30|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|6
1632769660000|2021-09-27 19:07:40|987.7|982.7|987.9|982.9|987.9|982.9|987.7|982.7|7
1632769670000|2021-09-27 19:07:50|987.8|982.8|987.9|982.9|988|983|987.8|982.8|8
1632769680000|2021-09-27 19:08:00|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|5
1632769690000|2021-09-27 19:08:10|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|9
1632769700000|2021-09-27 19:08:20|987.8|982.8|987.9|982.9|988|983|987.8|982.8|6
1632769710000|2021-09-27 19:08:30|987.8|982.8|988|983|988|983|987.8|982.8|4
1632769730000|2021-09-27 19:08:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632769740000|2021-09-27 19:09:00|988|983|988|983|988|983|988|983|1
1632769760000|2021-09-27 19:09:20|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632769770000|2021-09-27 19:09:30|988|983|988|983|988.1|983.1|988|983|3
1632769780000|2021-09-27 19:09:40|988.1|983.1|988.1|983.1|988.1|983.1|988|983|9
1632769810000|2021-09-27 19:10:10|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632769830000|2021-09-27 19:10:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632769850000|2021-09-27 19:10:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632769860000|2021-09-27 19:11:00|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632769900000|2021-09-27 19:11:40|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632769910000|2021-09-27 19:11:50|988.3|983.3|988.1|983.1|988.3|983.3|988.1|983.1|6
1632769920000|2021-09-27 19:12:00|988|983|988|983|988|983|988|983|1
1632769930000|2021-09-27 19:12:10|987.9|982.9|988|983|988|983|987.9|982.9|8
1632769950000|2021-09-27 19:12:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632769970000|2021-09-27 19:12:50|988|983|987.9|982.9|988|983|987.9|982.9|2
1632769980000|2021-09-27 19:13:00|988|983|987.9|982.9|988|983|987.9|982.9|6
1632770040000|2021-09-27 19:14:00|988|983|988|983|988|983|988|983|1
1632770060000|2021-09-27 19:14:20|987.9|982.9|988|983|988|983|987.9|982.9|2
1632770070000|2021-09-27 19:14:30|987.9|982.9|988|983|988|983|987.9|982.9|2
1632770080000|2021-09-27 19:14:40|987.9|982.9|988|983|988|983|987.9|982.9|2
1632770100000|2021-09-27 19:15:00|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1632770110000|2021-09-27 19:15:10|988|983|988|983|988.1|983.1|987.9|982.9|7
1632770120000|2021-09-27 19:15:20|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632770160000|2021-09-27 19:16:00|988|983|987.9|982.9|988|983|987.9|982.9|6
1632770210000|2021-09-27 19:16:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632770220000|2021-09-27 19:17:00|988|983|988|983|988|983|987.9|982.9|5
1632770230000|2021-09-27 19:17:10|987.9|982.9|988|983|988|983|987.9|982.9|2
1632770240000|2021-09-27 19:17:20|987.9|982.9|987.9|982.9|988|983|987.9|982.9|9
1632770270000|2021-09-27 19:17:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632770280000|2021-09-27 19:18:00|988|983|988|983|988.1|983.1|988|983|3
1632770290000|2021-09-27 19:18:10|988.1|983.1|988|983|988.1|983.1|988|983|6
1632770300000|2021-09-27 19:18:20|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632770360000|2021-09-27 19:19:20|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|9
1632770370000|2021-09-27 19:19:30|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|4
1632770400000|2021-09-27 19:20:00|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632770410000|2021-09-27 19:20:10|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|2
1632770420000|2021-09-27 19:20:20|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|6
1632770440000|2021-09-27 19:20:40|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632770450000|2021-09-27 19:20:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632770460000|2021-09-27 19:21:00|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632770510000|2021-09-27 19:21:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632770610000|2021-09-27 19:23:30|988|983|987.9|982.9|988|983|987.9|982.9|2
1632770630000|2021-09-27 19:23:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632770640000|2021-09-27 19:24:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632770650000|2021-09-27 19:24:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1632770670000|2021-09-27 19:24:30|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|6
1632770750000|2021-09-27 19:25:50|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|5
1632770760000|2021-09-27 19:26:00|987.6|982.6|987.4|982.4|987.6|982.6|987.4|982.4|2
1632770770000|2021-09-27 19:26:10|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632770780000|2021-09-27 19:26:20|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|15
1632770790000|2021-09-27 19:26:30|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1632770800000|2021-09-27 19:26:40|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632770810000|2021-09-27 19:26:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|6
1632770830000|2021-09-27 19:27:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632770850000|2021-09-27 19:27:30|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1632770860000|2021-09-27 19:27:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632770880000|2021-09-27 19:28:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632770900000|2021-09-27 19:28:20|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632770910000|2021-09-27 19:28:30|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|5
1632770920000|2021-09-27 19:28:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632771000000|2021-09-27 19:30:00|987.3|982.3|987.2|982.2|987.4|982.4|987.1|982.1|10
1632771010000|2021-09-27 19:30:10|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|9
1632771020000|2021-09-27 19:30:20|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1632771050000|2021-09-27 19:30:50|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1632771060000|2021-09-27 19:31:00|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|11
1632771080000|2021-09-27 19:31:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632771090000|2021-09-27 19:31:30|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632771100000|2021-09-27 19:31:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632771110000|2021-09-27 19:31:50|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|8
1632771140000|2021-09-27 19:32:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632771240000|2021-09-27 19:34:00|987.7|982.7|987.7|982.7|987.8|982.8|987.6|982.6|13
1632771250000|2021-09-27 19:34:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632771260000|2021-09-27 19:34:20|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|15
1632771270000|2021-09-27 19:34:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|6
1632771290000|2021-09-27 19:34:50|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|10
1632771300000|2021-09-27 19:35:00|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|15
1632771310000|2021-09-27 19:35:10|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1632771330000|2021-09-27 19:35:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632771350000|2021-09-27 19:35:50|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632771360000|2021-09-27 19:36:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632771370000|2021-09-27 19:36:10|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|5
1632771380000|2021-09-27 19:36:20|987.8|982.8|987.9|982.9|987.9|982.9|987.7|982.7|12
1632771430000|2021-09-27 19:37:10|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|3
1632771460000|2021-09-27 19:37:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632771470000|2021-09-27 19:37:50|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|9
1632771480000|2021-09-27 19:38:00|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|5
1632771510000|2021-09-27 19:38:30|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|8
1632771520000|2021-09-27 19:38:40|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|24
1632771530000|2021-09-27 19:38:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632771550000|2021-09-27 19:39:10|988|983|988.3|983.3|988.3|983.3|988|983|2
1632771560000|2021-09-27 19:39:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632771580000|2021-09-27 19:39:40|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|5
1632771590000|2021-09-27 19:39:50|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|4
1632771600000|2021-09-27 19:40:00|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|4
1632771630000|2021-09-27 19:40:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632771650000|2021-09-27 19:40:50|988.6|983.6|988.3|983.3|988.7|983.7|988.3|983.3|6
1632771690000|2021-09-27 19:41:30|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|7
1632771700000|2021-09-27 19:41:40|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|13
1632771710000|2021-09-27 19:41:50|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1632771720000|2021-09-27 19:42:00|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632771730000|2021-09-27 19:42:10|988.3|983.3|988.2|983.2|988.3|983.3|988.1|983.1|6
1632771740000|2021-09-27 19:42:20|988.1|983.1|988.2|983.2|988.3|983.3|988.1|983.1|4
1632771750000|2021-09-27 19:42:30|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|4
1632771760000|2021-09-27 19:42:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632771780000|2021-09-27 19:43:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632771850000|2021-09-27 19:44:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632771860000|2021-09-27 19:44:20|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1632771870000|2021-09-27 19:44:30|987.8|982.8|987.9|982.9|987.9|982.9|987.7|982.7|12
1632771880000|2021-09-27 19:44:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632771890000|2021-09-27 19:44:50|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|8
1632771900000|2021-09-27 19:45:00|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|3
1632771910000|2021-09-27 19:45:10|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|14
1632771920000|2021-09-27 19:45:20|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632771940000|2021-09-27 19:45:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|6
1632771990000|2021-09-27 19:46:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632772020000|2021-09-27 19:47:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632772060000|2021-09-27 19:47:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632772070000|2021-09-27 19:47:50|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|4
1632772130000|2021-09-27 19:48:50|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632772140000|2021-09-27 19:49:00|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|4
1632772150000|2021-09-27 19:49:10|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|19
1632772170000|2021-09-27 19:49:30|987.5|982.5|987.3|982.3|987.5|982.5|987.3|982.3|3
1632772190000|2021-09-27 19:49:50|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|8
1632772200000|2021-09-27 19:50:00|987.2|982.2|987.3|982.3|987.4|982.4|987.2|982.2|8
1632772210000|2021-09-27 19:50:10|987.4|982.4|987.2|982.2|987.4|982.4|987.2|982.2|5
1632772220000|2021-09-27 19:50:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632772230000|2021-09-27 19:50:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632772240000|2021-09-27 19:50:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632772250000|2021-09-27 19:50:50|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1632772260000|2021-09-27 19:51:00|987.1|982.1|987|982|987.1|982.1|986.9|981.9|7
1632772270000|2021-09-27 19:51:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632772280000|2021-09-27 19:51:20|987|982|986.9|981.9|987|982|986.9|981.9|14
1632772310000|2021-09-27 19:51:50|987|982|987|982|987.1|982.1|986.9|981.9|7
1632772320000|2021-09-27 19:52:00|986.9|981.9|986.8|981.8|986.9|981.9|986.7|981.7|4
1632772330000|2021-09-27 19:52:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632772340000|2021-09-27 19:52:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632772350000|2021-09-27 19:52:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632772360000|2021-09-27 19:52:40|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|4
1632772380000|2021-09-27 19:53:00|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1632772400000|2021-09-27 19:53:20|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1632772430000|2021-09-27 19:53:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632772460000|2021-09-27 19:54:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632772470000|2021-09-27 19:54:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1632772520000|2021-09-27 19:55:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1632772530000|2021-09-27 19:55:30|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|7
1632772540000|2021-09-27 19:55:40|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1632772550000|2021-09-27 19:55:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632772560000|2021-09-27 19:56:00|986.5|981.5|986.6|981.6|986.6|981.6|986.4|981.4|10
1632772600000|2021-09-27 19:56:40|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1632772610000|2021-09-27 19:56:50|986.5|981.5|986.5|981.5|986.6|981.6|986.4|981.4|6
1632772620000|2021-09-27 19:57:00|986.6|981.6|986.7|981.7|986.8|981.8|986.6|981.6|10
1632772670000|2021-09-27 19:57:50|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1632772680000|2021-09-27 19:58:00|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|7
1632772690000|2021-09-27 19:58:10|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|6
1632772700000|2021-09-27 19:58:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632772740000|2021-09-27 19:59:00|986.5|981.5|986.4|981.4|986.5|981.5|986.3|981.3|4
1632772750000|2021-09-27 19:59:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|12
1632772760000|2021-09-27 19:59:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1632772770000|2021-09-27 19:59:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632772780000|2021-09-27 19:59:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|6
1632772790000|2021-09-27 19:59:50|986.4|981.4|986.3|981.3|986.4|981.4|986.2|981.2|4
1632772800000|2021-09-27 20:00:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|9
1632772830000|2021-09-27 20:00:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632772840000|2021-09-27 20:00:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|6
1632772870000|2021-09-27 20:01:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1632772890000|2021-09-27 20:01:30|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632772900000|2021-09-27 20:01:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632772930000|2021-09-27 20:02:10|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|6
1632772940000|2021-09-27 20:02:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632772960000|2021-09-27 20:02:40|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|7
1632772970000|2021-09-27 20:02:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632772980000|2021-09-27 20:03:00|986.3|981.3|986.2|981.2|986.4|981.4|986.2|981.2|8
1632772990000|2021-09-27 20:03:10|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1632773000000|2021-09-27 20:03:20|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632773010000|2021-09-27 20:03:30|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632773020000|2021-09-27 20:03:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632773040000|2021-09-27 20:04:00|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1632773050000|2021-09-27 20:04:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632773100000|2021-09-27 20:05:00|986|981|986.1|981.1|986.1|981.1|986|981|2
1632773140000|2021-09-27 20:05:40|986|981|986|981|986|981|986|981|1
1632773160000|2021-09-27 20:06:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1632773170000|2021-09-27 20:06:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632773180000|2021-09-27 20:06:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632773200000|2021-09-27 20:06:40|986.5|981.5|986|981|986.5|981.5|986|981|3
1632773210000|2021-09-27 20:06:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632773220000|2021-09-27 20:07:00|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632773240000|2021-09-27 20:07:20|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|2
1632773260000|2021-09-27 20:07:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632773370000|2021-09-27 20:09:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632773410000|2021-09-27 20:10:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632773420000|2021-09-27 20:10:20|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|9
1632773430000|2021-09-27 20:10:30|986.6|981.6|986.4|981.4|986.6|981.6|986.3|981.3|4
1632773450000|2021-09-27 20:10:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632773610000|2021-09-27 20:13:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1632773640000|2021-09-27 20:14:00|986.5|981.5|986.1|981.1|986.5|981.5|986.1|981.1|4
1632773840000|2021-09-27 20:17:20|986|981|985.9|980.9|986|981|985.9|980.9|2
1632773940000|2021-09-27 20:19:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632774070000|2021-09-27 20:21:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632774100000|2021-09-27 20:21:40|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632774110000|2021-09-27 20:21:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632774130000|2021-09-27 20:22:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632774150000|2021-09-27 20:22:30|985.8|980.8|986.1|981.1|986.1|981.1|985.8|980.8|4
1632774160000|2021-09-27 20:22:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632774200000|2021-09-27 20:23:20|986.1|981.1|985.9|980.9|986.2|981.2|985.9|980.9|3
1632774210000|2021-09-27 20:23:30|986|981|986|981|986.1|981.1|986|981|3
1632774220000|2021-09-27 20:23:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632774230000|2021-09-27 20:23:50|986|981|986|981|986|981|986|981|1
1632774240000|2021-09-27 20:24:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1632774350000|2021-09-27 20:25:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632774470000|2021-09-27 20:27:50|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632774490000|2021-09-27 20:28:10|986|981|986|981|986|981|986|981|1
1632774530000|2021-09-27 20:28:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632774540000|2021-09-27 20:29:00|986|981|986|981|986|981|986|981|1
1632774600000|2021-09-27 20:30:00|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1632774630000|2021-09-27 20:30:30|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1632774640000|2021-09-27 20:30:40|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1632774650000|2021-09-27 20:30:50|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1632774660000|2021-09-27 20:31:00|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1632774670000|2021-09-27 20:31:10|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|4
1632774680000|2021-09-27 20:31:20|985.8|980.8|986.1|981.1|986.1|981.1|985.8|980.8|4
1632774720000|2021-09-27 20:32:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632774750000|2021-09-27 20:32:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632774760000|2021-09-27 20:32:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632774780000|2021-09-27 20:33:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632774790000|2021-09-27 20:33:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1632774810000|2021-09-27 20:33:30|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|3
1632774820000|2021-09-27 20:33:40|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1632774830000|2021-09-27 20:33:50|986.3|981.3|986.1|981.1|986.4|981.4|986|981|7
1632774840000|2021-09-27 20:34:00|986|981|985.8|980.8|986|981|985.8|980.8|2
1632774900000|2021-09-27 20:35:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1632775070000|2021-09-27 20:37:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632775080000|2021-09-27 20:38:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632775210000|2021-09-27 20:40:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632775260000|2021-09-27 20:41:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632775270000|2021-09-27 20:41:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632775320000|2021-09-27 20:42:00|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|7
1632775330000|2021-09-27 20:42:10|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1632775350000|2021-09-27 20:42:30|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|6
1632775360000|2021-09-27 20:42:40|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1632775370000|2021-09-27 20:42:50|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|3
1632775380000|2021-09-27 20:43:00|985.6|980.6|985.8|980.8|985.8|980.8|985.5|980.5|4
1632775390000|2021-09-27 20:43:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632775440000|2021-09-27 20:44:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1632775470000|2021-09-27 20:44:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632775490000|2021-09-27 20:44:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632775510000|2021-09-27 20:45:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632775590000|2021-09-27 20:46:30|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632775620000|2021-09-27 20:47:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|6
1632775650000|2021-09-27 20:47:30|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|9
1632775660000|2021-09-27 20:47:40|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|12
1632775680000|2021-09-27 20:48:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632775690000|2021-09-27 20:48:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1632775710000|2021-09-27 20:48:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632775720000|2021-09-27 20:48:40|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1632775740000|2021-09-27 20:49:00|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|5
1632775750000|2021-09-27 20:49:10|985.8|980.8|985.6|980.6|985.8|980.8|985.6|980.6|8
1632775760000|2021-09-27 20:49:20|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|8
1632775770000|2021-09-27 20:49:30|985.7|980.7|985.7|980.7|985.8|980.8|985.5|980.5|7
1632775800000|2021-09-27 20:50:00|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|9
1632775810000|2021-09-27 20:50:10|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1632775820000|2021-09-27 20:50:20|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1632775840000|2021-09-27 20:50:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632775860000|2021-09-27 20:51:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632775870000|2021-09-27 20:51:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632775890000|2021-09-27 20:51:30|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1632775930000|2021-09-27 20:52:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632775940000|2021-09-27 20:52:20|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632775970000|2021-09-27 20:52:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632776040000|2021-09-27 20:54:00|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1632776070000|2021-09-27 20:54:30|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|6
1632776140000|2021-09-27 20:55:40|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1632776150000|2021-09-27 20:55:50|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1632776160000|2021-09-27 20:56:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|8
1632776170000|2021-09-27 20:56:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|6
1632776180000|2021-09-27 20:56:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632776200000|2021-09-27 20:56:40|986|981|986|981|986|981|986|981|1
1632776230000|2021-09-27 20:57:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632776280000|2021-09-27 20:58:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632776340000|2021-09-27 20:59:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1632776350000|2021-09-27 20:59:10|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632780030000|2021-09-27 22:00:30|987.1|978.5|987.2|978.6|987.2|978.6|987.1|978.5|3
1632780050000|2021-09-27 22:00:50|987.1|978.7|987.1|978.7|987.1|978.7|987.1|978.7|2
1632780080000|2021-09-27 22:01:20|986|981|985.4|980.4|986|981|985.4|980.4|2
1632780180000|2021-09-27 22:03:00|985.5|980.5|985.1|980.1|986|981|985.1|980.1|3
1632780210000|2021-09-27 22:03:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632780290000|2021-09-27 22:04:50|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632780310000|2021-09-27 22:05:10|985.2|980.2|985|980|985.2|980.2|985|980|3
1632780370000|2021-09-27 22:06:10|985.1|980.1|985.6|980.6|985.6|980.6|985.1|980.1|2
1632780380000|2021-09-27 22:06:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632780390000|2021-09-27 22:06:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632780620000|2021-09-27 22:10:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632780710000|2021-09-27 22:11:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632780730000|2021-09-27 22:12:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632780800000|2021-09-27 22:13:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632780820000|2021-09-27 22:13:40|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632780830000|2021-09-27 22:13:50|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|2
1632780870000|2021-09-27 22:14:30|986|981|986|981|986|981|986|981|1
1632780890000|2021-09-27 22:14:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632780930000|2021-09-27 22:15:30|986|981|986|981|986|981|986|981|1
1632781020000|2021-09-27 22:17:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632781030000|2021-09-27 22:17:10|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1632781040000|2021-09-27 22:17:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632781300000|2021-09-27 22:21:40|985.8|980.8|985.6|980.6|985.8|980.8|985.6|980.6|2
1632781460000|2021-09-27 22:24:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632781600000|2021-09-27 22:26:40|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1632781630000|2021-09-27 22:27:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1632781640000|2021-09-27 22:27:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632781680000|2021-09-27 22:28:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632781750000|2021-09-27 22:29:10|986|981|985.7|980.7|986|981|985.7|980.7|3
1632781800000|2021-09-27 22:30:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632781840000|2021-09-27 22:30:40|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632781880000|2021-09-27 22:31:20|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632781930000|2021-09-27 22:32:10|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632781990000|2021-09-27 22:33:10|986|981|986|981|986|981|986|981|1
1632782000000|2021-09-27 22:33:20|985.9|980.9|986|981|986|981|985.9|980.9|2
1632782020000|2021-09-27 22:33:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1632782100000|2021-09-27 22:35:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632782120000|2021-09-27 22:35:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632782160000|2021-09-27 22:36:00|985.2|980.2|985.6|980.6|985.6|980.6|985.2|980.2|3
1632782270000|2021-09-27 22:37:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632782400000|2021-09-27 22:40:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632782430000|2021-09-27 22:40:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632782440000|2021-09-27 22:40:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632782460000|2021-09-27 22:41:00|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1632782470000|2021-09-27 22:41:10|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1632782480000|2021-09-27 22:41:20|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1632782490000|2021-09-27 22:41:30|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632782520000|2021-09-27 22:42:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632782570000|2021-09-27 22:42:50|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1632782610000|2021-09-27 22:43:30|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632782650000|2021-09-27 22:44:10|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632782710000|2021-09-27 22:45:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632782720000|2021-09-27 22:45:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632782770000|2021-09-27 22:46:10|985|980|985|980|985|980|985|980|1
1632782830000|2021-09-27 22:47:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632782880000|2021-09-27 22:48:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1632782900000|2021-09-27 22:48:20|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632782910000|2021-09-27 22:48:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1632782920000|2021-09-27 22:48:40|985|980|984.9|979.9|985.1|980.1|984.9|979.9|4
1632782940000|2021-09-27 22:49:00|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|7
1632782950000|2021-09-27 22:49:10|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|3
1632782980000|2021-09-27 22:49:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632783010000|2021-09-27 22:50:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632783020000|2021-09-27 22:50:20|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632783040000|2021-09-27 22:50:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632783060000|2021-09-27 22:51:00|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632783070000|2021-09-27 22:51:10|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1632783080000|2021-09-27 22:51:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632783110000|2021-09-27 22:51:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632783120000|2021-09-27 22:52:00|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632783150000|2021-09-27 22:52:30|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632783180000|2021-09-27 22:53:00|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632783190000|2021-09-27 22:53:10|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1632783200000|2021-09-27 22:53:20|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1632783210000|2021-09-27 22:53:30|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632783220000|2021-09-27 22:53:40|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1632783230000|2021-09-27 22:53:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632783240000|2021-09-27 22:54:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632783260000|2021-09-27 22:54:20|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632783280000|2021-09-27 22:54:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632783330000|2021-09-27 22:55:30|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632783370000|2021-09-27 22:56:10|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632783390000|2021-09-27 22:56:30|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1632783450000|2021-09-27 22:57:30|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632783460000|2021-09-27 22:57:40|985|980|985.1|980.1|985.1|980.1|985|980|2
1632783510000|2021-09-27 22:58:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632783520000|2021-09-27 22:58:40|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1632783560000|2021-09-27 22:59:20|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1632783620000|2021-09-27 23:00:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632783630000|2021-09-27 23:00:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632783640000|2021-09-27 23:00:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632783660000|2021-09-27 23:01:00|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632783750000|2021-09-27 23:02:30|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632783770000|2021-09-27 23:02:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632783850000|2021-09-27 23:04:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632783900000|2021-09-27 23:05:00|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1632783970000|2021-09-27 23:06:10|984.1|979.1|984|979|984.1|979.1|984|979|2
1632783980000|2021-09-27 23:06:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632784020000|2021-09-27 23:07:00|984|979|984|979|984|979|984|979|1
1632784050000|2021-09-27 23:07:30|983.9|978.9|984|979|984|979|983.9|978.9|2
1632784060000|2021-09-27 23:07:40|984.1|979.1|984|979|984.1|979.1|984|979|4
1632784070000|2021-09-27 23:07:50|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632784090000|2021-09-27 23:08:10|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1632784110000|2021-09-27 23:08:30|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|6
1632784120000|2021-09-27 23:08:40|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1632784130000|2021-09-27 23:08:50|984.5|979.5|984.5|979.5|984.5|979.5|984.3|979.3|5
1632784140000|2021-09-27 23:09:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632784150000|2021-09-27 23:09:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1632784280000|2021-09-27 23:11:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632784310000|2021-09-27 23:11:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632784400000|2021-09-27 23:13:20|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|5
1632784490000|2021-09-27 23:14:50|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632784970000|2021-09-27 23:22:50|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|2
1632784980000|2021-09-27 23:23:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632784990000|2021-09-27 23:23:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632785000000|2021-09-27 23:23:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632785010000|2021-09-27 23:23:30|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|3
1632785110000|2021-09-27 23:25:10|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632785130000|2021-09-27 23:25:30|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|10
1632785140000|2021-09-27 23:25:40|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|6
1632785160000|2021-09-27 23:26:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632785210000|2021-09-27 23:26:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632785320000|2021-09-27 23:28:40|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632785350000|2021-09-27 23:29:10|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632785390000|2021-09-27 23:29:50|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632785400000|2021-09-27 23:30:00|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1632785420000|2021-09-27 23:30:20|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1632785440000|2021-09-27 23:30:40|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632785470000|2021-09-27 23:31:10|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1632785500000|2021-09-27 23:31:40|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1632785520000|2021-09-27 23:32:00|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1632785530000|2021-09-27 23:32:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632785630000|2021-09-27 23:33:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632785690000|2021-09-27 23:34:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632785710000|2021-09-27 23:35:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632785800000|2021-09-27 23:36:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632785820000|2021-09-27 23:37:00|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632786030000|2021-09-27 23:40:30|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632786040000|2021-09-27 23:40:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632786070000|2021-09-27 23:41:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1632786280000|2021-09-27 23:44:40|984.9|979.9|984.6|979.6|984.9|979.9|984.6|979.6|3
1632786290000|2021-09-27 23:44:50|984.8|979.8|985.1|980.1|985.1|980.1|984.8|979.8|4
1632786300000|2021-09-27 23:45:00|984.9|979.9|984.8|979.8|985.1|980.1|984.8|979.8|4
1632786400000|2021-09-27 23:46:40|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632786450000|2021-09-27 23:47:30|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632786460000|2021-09-27 23:47:40|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632786600000|2021-09-27 23:50:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1632786610000|2021-09-27 23:50:10|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1632786640000|2021-09-27 23:50:40|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1632786650000|2021-09-27 23:50:50|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1632786680000|2021-09-27 23:51:20|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|3
1632786700000|2021-09-27 23:51:40|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1632786750000|2021-09-27 23:52:30|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|3
1632786780000|2021-09-27 23:53:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632786800000|2021-09-27 23:53:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632786870000|2021-09-27 23:54:30|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632786920000|2021-09-27 23:55:20|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632786940000|2021-09-27 23:55:40|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632786950000|2021-09-27 23:55:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632786960000|2021-09-27 23:56:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632786980000|2021-09-27 23:56:20|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|6
1632786990000|2021-09-27 23:56:30|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1632787000000|2021-09-27 23:56:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1632787010000|2021-09-27 23:56:50|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632787030000|2021-09-27 23:57:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632787040000|2021-09-27 23:57:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632787050000|2021-09-27 23:57:30|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632787080000|2021-09-27 23:58:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1632787110000|2021-09-27 23:58:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632787150000|2021-09-27 23:59:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632787160000|2021-09-27 23:59:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632787180000|2021-09-27 23:59:40|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632787190000|2021-09-27 23:59:50|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|3
1632787200000|2021-09-28 00:00:00|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|5
1632787210000|2021-09-28 00:00:10|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632787220000|2021-09-28 00:00:20|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632787240000|2021-09-28 00:00:40|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|5
1632787250000|2021-09-28 00:00:50|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|5
1632787260000|2021-09-28 00:01:00|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|8
1632787270000|2021-09-28 00:01:10|984.3|979.3|984.2|979.2|984.3|979.3|984.1|979.1|3
1632787280000|2021-09-28 00:01:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632787290000|2021-09-28 00:01:30|984|979|984|979|984|979|983.9|978.9|3
1632787300000|2021-09-28 00:01:40|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632787310000|2021-09-28 00:01:50|984|979|984.3|979.3|984.3|979.3|984|979|3
1632787320000|2021-09-28 00:02:00|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632787340000|2021-09-28 00:02:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632787350000|2021-09-28 00:02:30|984.2|979.2|984.6|979.6|984.6|979.6|984.2|979.2|5
1632787360000|2021-09-28 00:02:40|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1632787370000|2021-09-28 00:02:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632787380000|2021-09-28 00:03:00|985.1|980.1|985|980|985.1|980.1|985|980|4
1632787390000|2021-09-28 00:03:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632787400000|2021-09-28 00:03:20|985|980|984.9|979.9|985|980|984.9|979.9|2
1632787420000|2021-09-28 00:03:40|984.8|979.8|984.7|979.7|984.9|979.9|984.6|979.6|7
1632787430000|2021-09-28 00:03:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632787440000|2021-09-28 00:04:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632787450000|2021-09-28 00:04:10|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632787460000|2021-09-28 00:04:20|984.3|979.3|984.5|979.5|984.5|979.5|984.3|979.3|5
1632787500000|2021-09-28 00:05:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1632787530000|2021-09-28 00:05:30|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|3
1632787540000|2021-09-28 00:05:40|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632787550000|2021-09-28 00:05:50|984.2|979.2|984.1|979.1|984.2|979.2|984|979|3
1632787570000|2021-09-28 00:06:10|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|4
1632787580000|2021-09-28 00:06:20|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|4
1632787610000|2021-09-28 00:06:50|984.2|979.2|984.3|979.3|984.6|979.6|984.2|979.2|4
1632787620000|2021-09-28 00:07:00|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|3
1632787680000|2021-09-28 00:08:00|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1632787690000|2021-09-28 00:08:10|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1632787730000|2021-09-28 00:08:50|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1632787740000|2021-09-28 00:09:00|984.3|979.3|984.5|979.5|984.5|979.5|984.3|979.3|2
1632787770000|2021-09-28 00:09:30|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|5
1632787780000|2021-09-28 00:09:40|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632787790000|2021-09-28 00:09:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632787800000|2021-09-28 00:10:00|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1632787810000|2021-09-28 00:10:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632787820000|2021-09-28 00:10:20|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|5
1632787830000|2021-09-28 00:10:30|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|3
1632787850000|2021-09-28 00:10:50|984.9|979.9|985|980|985|980|984.9|979.9|2
1632787860000|2021-09-28 00:11:00|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|3
1632787870000|2021-09-28 00:11:10|985|980|985.1|980.1|985.1|980.1|985|980|2
1632787880000|2021-09-28 00:11:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1632787890000|2021-09-28 00:11:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1632787900000|2021-09-28 00:11:40|985|980|985.1|980.1|985.1|980.1|985|980|2
1632787910000|2021-09-28 00:11:50|985|980|984.9|979.9|985.1|980.1|984.9|979.9|4
1632787920000|2021-09-28 00:12:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632787930000|2021-09-28 00:12:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632787960000|2021-09-28 00:12:40|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1632787970000|2021-09-28 00:12:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632788020000|2021-09-28 00:13:40|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1632788030000|2021-09-28 00:13:50|984|979|984.1|979.1|984.1|979.1|984|979|2
1632788040000|2021-09-28 00:14:00|984|979|984|979|984.1|979.1|983.9|978.9|5
1632788050000|2021-09-28 00:14:10|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632788060000|2021-09-28 00:14:20|984.2|979.2|984.6|979.6|984.6|979.6|984.1|979.1|5
1632788070000|2021-09-28 00:14:30|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632788080000|2021-09-28 00:14:40|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632788100000|2021-09-28 00:15:00|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632788110000|2021-09-28 00:15:10|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|7
1632788120000|2021-09-28 00:15:20|984.4|979.4|984.4|979.4|984.4|979.4|984.3|979.3|13
1632788130000|2021-09-28 00:15:30|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1632788150000|2021-09-28 00:15:50|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1632788160000|2021-09-28 00:16:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632788170000|2021-09-28 00:16:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632788190000|2021-09-28 00:16:30|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632788200000|2021-09-28 00:16:40|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632788210000|2021-09-28 00:16:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632788220000|2021-09-28 00:17:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632788230000|2021-09-28 00:17:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632788240000|2021-09-28 00:17:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632788290000|2021-09-28 00:18:10|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|3
1632788310000|2021-09-28 00:18:30|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|4
1632788340000|2021-09-28 00:19:00|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1632788350000|2021-09-28 00:19:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1632788360000|2021-09-28 00:19:20|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632788400000|2021-09-28 00:20:00|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|5
1632788410000|2021-09-28 00:20:10|984.5|979.5|984.4|979.4|984.6|979.6|984.4|979.4|4
1632788430000|2021-09-28 00:20:30|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632788440000|2021-09-28 00:20:40|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1632788460000|2021-09-28 00:21:00|984.2|979.2|984.6|979.6|984.7|979.7|984.1|979.1|9
1632788490000|2021-09-28 00:21:30|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632788500000|2021-09-28 00:21:40|984.5|979.5|985.1|980.1|985.1|980.1|984.4|979.4|8
1632788520000|2021-09-28 00:22:00|985|980|985.1|980.1|985.1|980.1|985|980|2
1632788530000|2021-09-28 00:22:10|985|980|985|980|985|980|985|980|1
1632788590000|2021-09-28 00:23:10|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632788600000|2021-09-28 00:23:20|985.1|980.1|985.1|980.1|985.1|980.1|985|980|5
1632788610000|2021-09-28 00:23:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1632788620000|2021-09-28 00:23:40|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1632788630000|2021-09-28 00:23:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632788640000|2021-09-28 00:24:00|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|4
1632788650000|2021-09-28 00:24:10|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|4
1632788670000|2021-09-28 00:24:30|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1632788680000|2021-09-28 00:24:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632788690000|2021-09-28 00:24:50|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632788700000|2021-09-28 00:25:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1632788710000|2021-09-28 00:25:10|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1632788730000|2021-09-28 00:25:30|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1632788770000|2021-09-28 00:26:10|984|979|984|979|984|979|983.9|978.9|3
1632788780000|2021-09-28 00:26:20|984.1|979.1|984|979|984.1|979.1|984|979|2
1632788790000|2021-09-28 00:26:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632788820000|2021-09-28 00:27:00|984|979|984|979|984|979|984|979|1
1632788890000|2021-09-28 00:28:10|983.9|978.9|984|979|984|979|983.9|978.9|2
1632788900000|2021-09-28 00:28:20|983.9|978.9|984|979|984|979|983.9|978.9|2
1632788960000|2021-09-28 00:29:20|983.9|978.9|984|979|984|979|983.9|978.9|4
1632788980000|2021-09-28 00:29:40|983.9|978.9|984|979|984|979|983.9|978.9|2
1632789010000|2021-09-28 00:30:10|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1632789020000|2021-09-28 00:30:20|984|979|984|979|984|979|984|979|1
1632789030000|2021-09-28 00:30:30|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|3
1632789040000|2021-09-28 00:30:40|984.4|979.4|984.1|979.1|984.4|979.4|984.1|979.1|2
1632789120000|2021-09-28 00:32:00|984|979|984|979|984|979|984|979|1
1632789160000|2021-09-28 00:32:40|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|4
1632789170000|2021-09-28 00:32:50|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1632789180000|2021-09-28 00:33:00|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1632789190000|2021-09-28 00:33:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632789250000|2021-09-28 00:34:10|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1632789260000|2021-09-28 00:34:20|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632789270000|2021-09-28 00:34:30|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|3
1632789280000|2021-09-28 00:34:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632789290000|2021-09-28 00:34:50|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|3
1632789300000|2021-09-28 00:35:00|983.4|978.4|983.5|978.5|983.5|978.5|983.3|978.3|4
1632789310000|2021-09-28 00:35:10|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1632789330000|2021-09-28 00:35:30|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|2
1632789340000|2021-09-28 00:35:40|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1632789350000|2021-09-28 00:35:50|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632789360000|2021-09-28 00:36:00|983.4|978.4|983.5|978.5|983.7|978.7|983.4|978.4|4
1632789390000|2021-09-28 00:36:30|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1632789410000|2021-09-28 00:36:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632789420000|2021-09-28 00:37:00|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1632789440000|2021-09-28 00:37:20|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632789460000|2021-09-28 00:37:40|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1632789480000|2021-09-28 00:38:00|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632789500000|2021-09-28 00:38:20|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632789520000|2021-09-28 00:38:40|983.1|978.1|983.3|978.3|983.3|978.3|983.1|978.1|5
1632789530000|2021-09-28 00:38:50|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1632789540000|2021-09-28 00:39:00|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1632789620000|2021-09-28 00:40:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632789640000|2021-09-28 00:40:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632789650000|2021-09-28 00:40:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1632789660000|2021-09-28 00:41:00|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|4
1632789680000|2021-09-28 00:41:20|983.1|978.1|983|978|983.1|978.1|983|978|2
1632789690000|2021-09-28 00:41:30|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632789710000|2021-09-28 00:41:50|983|978|983|978|983|978|983|978|1
1632789740000|2021-09-28 00:42:20|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632789760000|2021-09-28 00:42:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632789780000|2021-09-28 00:43:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632789800000|2021-09-28 00:43:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632789870000|2021-09-28 00:44:30|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1632789910000|2021-09-28 00:45:10|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1632789960000|2021-09-28 00:46:00|982.7|977.7|982.6|977.6|982.7|977.7|982.5|977.5|6
1632789970000|2021-09-28 00:46:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1632790000000|2021-09-28 00:46:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632790030000|2021-09-28 00:47:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632790040000|2021-09-28 00:47:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632790060000|2021-09-28 00:47:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632790080000|2021-09-28 00:48:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632790120000|2021-09-28 00:48:40|982.5|977.5|982.5|977.5|982.7|977.7|982.5|977.5|4
1632790130000|2021-09-28 00:48:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632790140000|2021-09-28 00:49:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1632790160000|2021-09-28 00:49:20|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1632790170000|2021-09-28 00:49:30|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632790180000|2021-09-28 00:49:40|982.3|977.3|982.4|977.4|982.4|977.4|982.2|977.2|4
1632790230000|2021-09-28 00:50:30|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1632790240000|2021-09-28 00:50:40|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|4
1632790250000|2021-09-28 00:50:50|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1632790260000|2021-09-28 00:51:00|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1632790270000|2021-09-28 00:51:10|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1632790280000|2021-09-28 00:51:20|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1632790300000|2021-09-28 00:51:40|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632790310000|2021-09-28 00:51:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632790320000|2021-09-28 00:52:00|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|3
1632790340000|2021-09-28 00:52:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632790350000|2021-09-28 00:52:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|6
1632790360000|2021-09-28 00:52:40|982.3|977.3|982.2|977.2|982.4|977.4|982.2|977.2|6
1632790370000|2021-09-28 00:52:50|982.1|977.1|982|977|982.1|977.1|982|977|2
1632790390000|2021-09-28 00:53:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632790440000|2021-09-28 00:54:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1632790450000|2021-09-28 00:54:10|982|977|982.3|977.3|982.3|977.3|981.9|976.9|6
1632790460000|2021-09-28 00:54:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632790470000|2021-09-28 00:54:30|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632790480000|2021-09-28 00:54:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632790490000|2021-09-28 00:54:50|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1632790500000|2021-09-28 00:55:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|4
1632790520000|2021-09-28 00:55:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632790530000|2021-09-28 00:55:30|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|5
1632790580000|2021-09-28 00:56:20|982.7|977.7|982.5|977.5|982.7|977.7|982.5|977.5|7
1632790600000|2021-09-28 00:56:40|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|4
1632790610000|2021-09-28 00:56:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632790630000|2021-09-28 00:57:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632790640000|2021-09-28 00:57:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632790650000|2021-09-28 00:57:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632790660000|2021-09-28 00:57:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|8
1632790680000|2021-09-28 00:58:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632790730000|2021-09-28 00:58:50|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|3
1632790740000|2021-09-28 00:59:00|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1632790770000|2021-09-28 00:59:30|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1632790800000|2021-09-28 01:00:00|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|9
1632790810000|2021-09-28 01:00:10|982.4|977.4|982.3|977.3|982.5|977.5|982.3|977.3|4
1632790820000|2021-09-28 01:00:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1632790830000|2021-09-28 01:00:30|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1632790840000|2021-09-28 01:00:40|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|5
1632790850000|2021-09-28 01:00:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1632790860000|2021-09-28 01:01:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632790870000|2021-09-28 01:01:10|981.8|976.8|981.8|976.8|981.9|976.9|981.6|976.6|4
1632790940000|2021-09-28 01:02:20|981.7|976.7|980.6|975.6|981.7|976.7|980.6|975.6|4
1632790950000|2021-09-28 01:02:30|980.4|975.4|980.6|975.6|980.6|975.6|980.4|975.4|8
1632790960000|2021-09-28 01:02:40|980.5|975.5|980.4|975.4|980.5|975.5|980.3|975.3|4
1632790970000|2021-09-28 01:02:50|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632790990000|2021-09-28 01:03:10|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632791000000|2021-09-28 01:03:20|980.7|975.7|980.7|975.7|980.8|975.8|980.6|975.6|5
1632791010000|2021-09-28 01:03:30|980.8|975.8|981|976|981|976|980.7|975.7|5
1632791020000|2021-09-28 01:03:40|980.9|975.9|981|976|981|976|980.9|975.9|2
1632791030000|2021-09-28 01:03:50|980.9|975.9|981|976|981|976|980.9|975.9|2
1632791040000|2021-09-28 01:04:00|980.9|975.9|981|976|981|976|980.9|975.9|2
1632791050000|2021-09-28 01:04:10|980.9|975.9|980.8|975.8|980.9|975.9|980.7|975.7|6
1632791080000|2021-09-28 01:04:40|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|5
1632791090000|2021-09-28 01:04:50|980.8|975.8|980.9|975.9|980.9|975.9|980.7|975.7|6
1632791100000|2021-09-28 01:05:00|980.8|975.8|980.7|975.7|980.8|975.8|980.6|975.6|5
1632791110000|2021-09-28 01:05:10|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1632791120000|2021-09-28 01:05:20|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|10
1632791150000|2021-09-28 01:05:50|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|4
1632791160000|2021-09-28 01:06:00|980.7|975.7|980.4|975.4|980.7|975.7|980.3|975.3|9
1632791170000|2021-09-28 01:06:10|980.5|975.5|980.6|975.6|980.6|975.6|980.4|975.4|5
1632791180000|2021-09-28 01:06:20|980.5|975.5|980.6|975.6|980.6|975.6|980.4|975.4|4
1632791190000|2021-09-28 01:06:30|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1632791210000|2021-09-28 01:06:50|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1632791220000|2021-09-28 01:07:00|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1632791230000|2021-09-28 01:07:10|980.1|975.1|980.4|975.4|980.4|975.4|980.1|975.1|2
1632791240000|2021-09-28 01:07:20|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1632791260000|2021-09-28 01:07:40|980.9|975.9|981|976|981|976|980.9|975.9|2
1632791320000|2021-09-28 01:08:40|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632791350000|2021-09-28 01:09:10|981|976|980.9|975.9|981|976|980.9|975.9|2
1632791360000|2021-09-28 01:09:20|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|4
1632791370000|2021-09-28 01:09:30|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632791380000|2021-09-28 01:09:40|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1632791390000|2021-09-28 01:09:50|981.1|976.1|980.8|975.8|981.1|976.1|980.8|975.8|2
1632791400000|2021-09-28 01:10:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632791410000|2021-09-28 01:10:10|980.8|975.8|981|976|981|976|980.8|975.8|6
1632791420000|2021-09-28 01:10:20|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1632791430000|2021-09-28 01:10:30|981|976|981.1|976.1|981.1|976.1|981|976|4
1632791440000|2021-09-28 01:10:40|981|976|981.1|976.1|981.1|976.1|981|976|4
1632791450000|2021-09-28 01:10:50|981|976|980.9|975.9|981|976|980.9|975.9|6
1632791460000|2021-09-28 01:11:00|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1632791470000|2021-09-28 01:11:10|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1632791480000|2021-09-28 01:11:20|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|5
1632791490000|2021-09-28 01:11:30|980.8|975.8|981.3|976.3|981.4|976.4|980.8|975.8|11
1632791510000|2021-09-28 01:11:50|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1632791530000|2021-09-28 01:12:10|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|6
1632791540000|2021-09-28 01:12:20|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1632791550000|2021-09-28 01:12:30|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|3
1632791560000|2021-09-28 01:12:40|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1632791570000|2021-09-28 01:12:50|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1632791580000|2021-09-28 01:13:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1632791620000|2021-09-28 01:13:40|981.4|976.4|981.1|976.1|981.4|976.4|981.1|976.1|4
1632791640000|2021-09-28 01:14:00|981|976|981|976|981|976|981|976|1
1632791760000|2021-09-28 01:16:00|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1632791770000|2021-09-28 01:16:10|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1632791780000|2021-09-28 01:16:20|981|976|981.2|976.2|981.2|976.2|981|976|3
1632791800000|2021-09-28 01:16:40|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|3
1632791820000|2021-09-28 01:17:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1632791830000|2021-09-28 01:17:10|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1632791840000|2021-09-28 01:17:20|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1632791850000|2021-09-28 01:17:30|981.6|976.6|981.6|976.6|981.7|976.7|981.5|976.5|5
1632791860000|2021-09-28 01:17:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1632791870000|2021-09-28 01:17:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1632791880000|2021-09-28 01:18:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1632791890000|2021-09-28 01:18:10|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1632791900000|2021-09-28 01:18:20|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1632791910000|2021-09-28 01:18:30|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|6
1632791920000|2021-09-28 01:18:40|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|6
1632791930000|2021-09-28 01:18:50|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1632791940000|2021-09-28 01:19:00|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1632791950000|2021-09-28 01:19:10|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1632791960000|2021-09-28 01:19:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1632791970000|2021-09-28 01:19:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1632791980000|2021-09-28 01:19:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1632791990000|2021-09-28 01:19:50|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|4
1632792000000|2021-09-28 01:20:00|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1632792010000|2021-09-28 01:20:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1632792020000|2021-09-28 01:20:20|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|3
1632792030000|2021-09-28 01:20:30|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1632792040000|2021-09-28 01:20:40|981.7|976.7|981.6|976.6|981.7|976.7|981.4|976.4|14
1632792050000|2021-09-28 01:20:50|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1632792060000|2021-09-28 01:21:00|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1632792070000|2021-09-28 01:21:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1632792080000|2021-09-28 01:21:20|981.5|976.5|981.6|976.6|981.6|976.6|981.4|976.4|4
1632792100000|2021-09-28 01:21:40|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|3
1632792110000|2021-09-28 01:21:50|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|4
1632792120000|2021-09-28 01:22:00|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|9
1632792130000|2021-09-28 01:22:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1632792140000|2021-09-28 01:22:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1632792150000|2021-09-28 01:22:30|982.1|977.1|982|977|982.1|977.1|982|977|2
1632792160000|2021-09-28 01:22:40|982.1|977.1|982|977|982.1|977.1|982|977|2
1632792180000|2021-09-28 01:23:00|981.9|976.9|982.5|977.5|982.5|977.5|981.9|976.9|3
1632792220000|2021-09-28 01:23:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632792270000|2021-09-28 01:24:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632792340000|2021-09-28 01:25:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632792420000|2021-09-28 01:27:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1632792470000|2021-09-28 01:27:50|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632792510000|2021-09-28 01:28:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632792530000|2021-09-28 01:28:50|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|4
1632792540000|2021-09-28 01:29:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632792560000|2021-09-28 01:29:20|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632792570000|2021-09-28 01:29:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632792580000|2021-09-28 01:29:40|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1632792590000|2021-09-28 01:29:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1632792600000|2021-09-28 01:30:00|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|2
1632792610000|2021-09-28 01:30:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632792620000|2021-09-28 01:30:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1632792630000|2021-09-28 01:30:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632792640000|2021-09-28 01:30:40|982.4|977.4|982|977|982.4|977.4|982|977|2
1632792650000|2021-09-28 01:30:50|982.1|977.1|981.8|976.8|982.1|977.1|981.8|976.8|3
1632792660000|2021-09-28 01:31:00|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1632792670000|2021-09-28 01:31:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1632792680000|2021-09-28 01:31:20|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|4
1632792690000|2021-09-28 01:31:30|981.8|976.8|981.8|976.8|981.9|976.9|981.7|976.7|9
1632792700000|2021-09-28 01:31:40|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1632792710000|2021-09-28 01:31:50|982.1|977.1|982.5|977.5|982.5|977.5|982.1|977.1|4
1632792720000|2021-09-28 01:32:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|4
1632792730000|2021-09-28 01:32:10|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1632792740000|2021-09-28 01:32:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632792750000|2021-09-28 01:32:30|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|3
1632792760000|2021-09-28 01:32:40|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1632792770000|2021-09-28 01:32:50|982.6|977.6|982.7|977.7|982.8|977.8|982.6|977.6|4
1632792780000|2021-09-28 01:33:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632792790000|2021-09-28 01:33:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632792800000|2021-09-28 01:33:20|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|3
1632792810000|2021-09-28 01:33:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632792820000|2021-09-28 01:33:40|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1632792850000|2021-09-28 01:34:10|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632792860000|2021-09-28 01:34:20|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632792880000|2021-09-28 01:34:40|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1632792890000|2021-09-28 01:34:50|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|4
1632792930000|2021-09-28 01:35:30|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1632792940000|2021-09-28 01:35:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632792950000|2021-09-28 01:35:50|982.8|977.8|983.7|978.7|983.7|978.7|982.8|977.8|3
1632792970000|2021-09-28 01:36:10|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1632792980000|2021-09-28 01:36:20|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1632792990000|2021-09-28 01:36:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632793010000|2021-09-28 01:36:50|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|3
1632793020000|2021-09-28 01:37:00|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1632793030000|2021-09-28 01:37:10|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1632793040000|2021-09-28 01:37:20|984.2|979.2|984.6|979.6|984.6|979.6|984.2|979.2|2
1632793060000|2021-09-28 01:37:40|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|5
1632793070000|2021-09-28 01:37:50|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|4
1632793080000|2021-09-28 01:38:00|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|4
1632793090000|2021-09-28 01:38:10|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1632793100000|2021-09-28 01:38:20|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1632793110000|2021-09-28 01:38:30|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1632793120000|2021-09-28 01:38:40|984.5|979.5|984.8|979.8|984.8|979.8|984.5|979.5|2
1632793130000|2021-09-28 01:38:50|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|5
1632793140000|2021-09-28 01:39:00|984.8|979.8|984.9|979.9|985|980|984.8|979.8|4
1632793150000|2021-09-28 01:39:10|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632793160000|2021-09-28 01:39:20|985|980|984.9|979.9|985|980|984.9|979.9|2
1632793170000|2021-09-28 01:39:30|985|980|984.7|979.7|985|980|984.7|979.7|11
1632793180000|2021-09-28 01:39:40|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|4
1632793190000|2021-09-28 01:39:50|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|4
1632793200000|2021-09-28 01:40:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1632793210000|2021-09-28 01:40:10|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1632793220000|2021-09-28 01:40:20|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1632793240000|2021-09-28 01:40:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632793250000|2021-09-28 01:40:50|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|5
1632793260000|2021-09-28 01:41:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632793270000|2021-09-28 01:41:10|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632793280000|2021-09-28 01:41:20|985|980|985|980|985.1|980.1|985|980|9
1632793290000|2021-09-28 01:41:30|985.1|980.1|985.2|980.2|985.2|980.2|985|980|6
1632793320000|2021-09-28 01:42:00|985.3|980.3|985.6|980.6|985.8|980.8|985.3|980.3|7
1632793330000|2021-09-28 01:42:10|985.5|980.5|985.7|980.7|985.8|980.8|985.4|980.4|10
1632793350000|2021-09-28 01:42:30|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1632793370000|2021-09-28 01:42:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1632793380000|2021-09-28 01:43:00|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|5
1632793390000|2021-09-28 01:43:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1632793400000|2021-09-28 01:43:20|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|3
1632793410000|2021-09-28 01:43:30|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|7
1632793420000|2021-09-28 01:43:40|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|5
1632793430000|2021-09-28 01:43:50|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1632793440000|2021-09-28 01:44:00|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|5
1632793450000|2021-09-28 01:44:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632793460000|2021-09-28 01:44:20|986|981|985.8|980.8|986|981|985.8|980.8|3
1632793480000|2021-09-28 01:44:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1632793490000|2021-09-28 01:44:50|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|3
1632793500000|2021-09-28 01:45:00|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1632793510000|2021-09-28 01:45:10|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1632793520000|2021-09-28 01:45:20|986|981|985.9|980.9|986|981|985.9|980.9|2
1632793540000|2021-09-28 01:45:40|985.8|980.8|985.9|980.9|986|981|985.8|980.8|3
1632793550000|2021-09-28 01:45:50|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1632793560000|2021-09-28 01:46:00|986|981|985.8|980.8|986|981|985.8|980.8|5
1632793570000|2021-09-28 01:46:10|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|4
1632793590000|2021-09-28 01:46:30|986.1|981.1|986|981|986.2|981.2|986|981|6
1632793600000|2021-09-28 01:46:40|986.1|981.1|986.1|981.1|986.1|981.1|986|981|5
1632793610000|2021-09-28 01:46:50|986|981|985.9|980.9|986.1|981.1|985.9|980.9|6
1632793620000|2021-09-28 01:47:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632793640000|2021-09-28 01:47:20|985.9|980.9|985.9|980.9|986|981|985.9|980.9|7
1632793650000|2021-09-28 01:47:30|986|981|985.9|980.9|986|981|985.9|980.9|2
1632793670000|2021-09-28 01:47:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632793680000|2021-09-28 01:48:00|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|5
1632793690000|2021-09-28 01:48:10|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|9
1632793700000|2021-09-28 01:48:20|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|7
1632793710000|2021-09-28 01:48:30|985.8|980.8|986|981|986|981|985.8|980.8|4
1632793780000|2021-09-28 01:49:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632793790000|2021-09-28 01:49:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1632793800000|2021-09-28 01:50:00|986.3|981.3|986.7|981.7|986.7|981.7|986.3|981.3|6
1632793810000|2021-09-28 01:50:10|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|5
1632793820000|2021-09-28 01:50:20|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|6
1632793830000|2021-09-28 01:50:30|986.7|981.7|986.9|981.9|986.9|981.9|986.7|981.7|3
1632793840000|2021-09-28 01:50:40|986.8|981.8|986.8|981.8|987|982|986.7|981.7|7
1632793850000|2021-09-28 01:50:50|986.7|981.7|986.9|981.9|986.9|981.9|986.7|981.7|3
1632793860000|2021-09-28 01:51:00|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1632793880000|2021-09-28 01:51:20|987|982|987.1|982.1|987.1|982.1|987|982|2
1632793890000|2021-09-28 01:51:30|987|982|987.1|982.1|987.1|982.1|987|982|2
1632793900000|2021-09-28 01:51:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632793920000|2021-09-28 01:52:00|987.1|982.1|987.2|982.2|987.4|982.4|987.1|982.1|5
1632793930000|2021-09-28 01:52:10|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1632793940000|2021-09-28 01:52:20|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1632793950000|2021-09-28 01:52:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632793970000|2021-09-28 01:52:50|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632793980000|2021-09-28 01:53:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632793990000|2021-09-28 01:53:10|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|4
1632794000000|2021-09-28 01:53:20|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632794010000|2021-09-28 01:53:30|987.4|982.4|987.9|982.9|987.9|982.9|987.4|982.4|4
1632794020000|2021-09-28 01:53:40|988.1|983.1|988.4|983.4|988.4|983.4|988.1|983.1|3
1632794030000|2021-09-28 01:53:50|988.6|983.6|988.8|983.8|988.9|983.9|988.6|983.6|7
1632794040000|2021-09-28 01:54:00|988.7|983.7|988.3|983.3|988.8|983.8|987.9|982.9|8
1632794050000|2021-09-28 01:54:10|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632794060000|2021-09-28 01:54:20|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|5
1632794070000|2021-09-28 01:54:30|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632794080000|2021-09-28 01:54:40|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632794100000|2021-09-28 01:55:00|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1632794110000|2021-09-28 01:55:10|988.2|983.2|988.7|983.7|988.7|983.7|988.2|983.2|2
1632794120000|2021-09-28 01:55:20|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|12
1632794130000|2021-09-28 01:55:30|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632794150000|2021-09-28 01:55:50|988|983|988|983|988|983|988|983|1
1632794160000|2021-09-28 01:56:00|988.3|983.3|988|983|988.3|983.3|988|983|3
1632794170000|2021-09-28 01:56:10|988.1|983.1|988|983|988.2|983.2|988|983|5
1632794180000|2021-09-28 01:56:20|988.1|983.1|988|983|988.1|983.1|988|983|4
1632794190000|2021-09-28 01:56:30|988.1|983.1|988|983|988.1|983.1|988|983|2
1632794200000|2021-09-28 01:56:40|987.9|982.9|987.2|982.2|987.9|982.9|987.2|982.2|3
1632794210000|2021-09-28 01:56:50|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632794230000|2021-09-28 01:57:10|987.1|982.1|987.1|982.1|987.1|982.1|986.9|981.9|3
1632794240000|2021-09-28 01:57:20|987.2|982.2|987|982|987.2|982.2|987|982|9
1632794250000|2021-09-28 01:57:30|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632794260000|2021-09-28 01:57:40|987|982|987.1|982.1|987.1|982.1|987|982|2
1632794270000|2021-09-28 01:57:50|987|982|987.1|982.1|987.1|982.1|987|982|4
1632794290000|2021-09-28 01:58:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632794300000|2021-09-28 01:58:20|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632794320000|2021-09-28 01:58:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632794340000|2021-09-28 01:59:00|987.2|982.2|987.5|982.5|987.7|982.7|987.2|982.2|6
1632794350000|2021-09-28 01:59:10|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1632794380000|2021-09-28 01:59:40|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|10
1632794390000|2021-09-28 01:59:50|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|8
1632794400000|2021-09-28 02:00:00|987|982|986.9|981.9|987|982|986.9|981.9|2
1632794410000|2021-09-28 02:00:10|987|982|987.1|982.1|987.2|982.2|987|982|5
1632794420000|2021-09-28 02:00:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632794430000|2021-09-28 02:00:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632794440000|2021-09-28 02:00:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632794470000|2021-09-28 02:01:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632794610000|2021-09-28 02:03:30|987.6|982.6|987.4|982.4|987.6|982.6|987.4|982.4|3
1632794630000|2021-09-28 02:03:50|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632794640000|2021-09-28 02:04:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632794650000|2021-09-28 02:04:10|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632794660000|2021-09-28 02:04:20|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1632794670000|2021-09-28 02:04:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632794690000|2021-09-28 02:04:50|987|982|986.9|981.9|987|982|986.9|981.9|2
1632794700000|2021-09-28 02:05:00|987|982|987|982|987|982|987|982|1
1632794710000|2021-09-28 02:05:10|986.9|981.9|987|982|987|982|986.9|981.9|2
1632794760000|2021-09-28 02:06:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632794780000|2021-09-28 02:06:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632794790000|2021-09-28 02:06:30|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|2
1632794830000|2021-09-28 02:07:10|987.4|982.4|987.8|982.8|987.8|982.8|987.4|982.4|2
1632794840000|2021-09-28 02:07:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632794860000|2021-09-28 02:07:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632794890000|2021-09-28 02:08:10|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632794900000|2021-09-28 02:08:20|987.7|982.7|987.6|982.6|987.7|982.7|987.5|982.5|4
1632794910000|2021-09-28 02:08:30|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|7
1632794920000|2021-09-28 02:08:40|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1632794940000|2021-09-28 02:09:00|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632794950000|2021-09-28 02:09:10|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|6
1632794960000|2021-09-28 02:09:20|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|2
1632794970000|2021-09-28 02:09:30|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632794980000|2021-09-28 02:09:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632794990000|2021-09-28 02:09:50|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632795020000|2021-09-28 02:10:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632795030000|2021-09-28 02:10:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632795040000|2021-09-28 02:10:40|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1632795050000|2021-09-28 02:10:50|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632795070000|2021-09-28 02:11:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|8
1632795080000|2021-09-28 02:11:20|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1632795090000|2021-09-28 02:11:30|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|7
1632795100000|2021-09-28 02:11:40|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|10
1632795130000|2021-09-28 02:12:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632795160000|2021-09-28 02:12:40|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632795170000|2021-09-28 02:12:50|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632795190000|2021-09-28 02:13:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632795200000|2021-09-28 02:13:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|6
1632795210000|2021-09-28 02:13:30|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|5
1632795240000|2021-09-28 02:14:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632795250000|2021-09-28 02:14:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632795260000|2021-09-28 02:14:20|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632795270000|2021-09-28 02:14:30|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632795280000|2021-09-28 02:14:40|987.7|982.7|987.5|982.5|987.7|982.7|987.5|982.5|2
1632795290000|2021-09-28 02:14:50|987.6|982.6|987.4|982.4|987.6|982.6|987.4|982.4|5
1632795340000|2021-09-28 02:15:40|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|4
1632795350000|2021-09-28 02:15:50|987.3|982.3|987.6|982.6|987.6|982.6|987.2|982.2|6
1632795360000|2021-09-28 02:16:00|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1632795370000|2021-09-28 02:16:10|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|6
1632795380000|2021-09-28 02:16:20|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632795390000|2021-09-28 02:16:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632795410000|2021-09-28 02:16:50|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632795430000|2021-09-28 02:17:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632795440000|2021-09-28 02:17:20|987.3|982.3|987.3|982.3|987.4|982.4|987.2|982.2|4
1632795460000|2021-09-28 02:17:40|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632795470000|2021-09-28 02:17:50|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1632795480000|2021-09-28 02:18:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632795550000|2021-09-28 02:19:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632795580000|2021-09-28 02:19:40|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632795600000|2021-09-28 02:20:00|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632795610000|2021-09-28 02:20:10|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632795650000|2021-09-28 02:20:50|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1632795660000|2021-09-28 02:21:00|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|3
1632795750000|2021-09-28 02:22:30|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1632795860000|2021-09-28 02:24:20|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632795870000|2021-09-28 02:24:30|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|4
1632795880000|2021-09-28 02:24:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632795900000|2021-09-28 02:25:00|987.3|982.3|987.6|982.6|987.6|982.6|987.2|982.2|5
1632795910000|2021-09-28 02:25:10|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632795940000|2021-09-28 02:25:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632795960000|2021-09-28 02:26:00|987.8|982.8|988|983|988|983|987.8|982.8|2
1632795990000|2021-09-28 02:26:30|988.1|983.1|988.1|983.1|988.1|983.1|988|983|3
1632796060000|2021-09-28 02:27:40|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1632796070000|2021-09-28 02:27:50|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632796080000|2021-09-28 02:28:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|6
1632796090000|2021-09-28 02:28:10|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1632796160000|2021-09-28 02:29:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632796190000|2021-09-28 02:29:50|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|4
1632796200000|2021-09-28 02:30:00|988.5|983.5|988.9|983.9|988.9|983.9|988.4|983.4|5
1632796210000|2021-09-28 02:30:10|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1632796220000|2021-09-28 02:30:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632796240000|2021-09-28 02:30:40|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632796270000|2021-09-28 02:31:10|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1632796280000|2021-09-28 02:31:20|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632796320000|2021-09-28 02:32:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632796330000|2021-09-28 02:32:10|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1632796360000|2021-09-28 02:32:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632796370000|2021-09-28 02:32:50|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632796520000|2021-09-28 02:35:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632796630000|2021-09-28 02:37:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632796640000|2021-09-28 02:37:20|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632796650000|2021-09-28 02:37:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632796670000|2021-09-28 02:37:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632796680000|2021-09-28 02:38:00|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|11
1632796690000|2021-09-28 02:38:10|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|7
1632796720000|2021-09-28 02:38:40|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632796730000|2021-09-28 02:38:50|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|5
1632796740000|2021-09-28 02:39:00|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632796760000|2021-09-28 02:39:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632796780000|2021-09-28 02:39:40|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|6
1632796790000|2021-09-28 02:39:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632796800000|2021-09-28 02:40:00|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|7
1632796810000|2021-09-28 02:40:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632796820000|2021-09-28 02:40:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632796830000|2021-09-28 02:40:30|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|3
1632796840000|2021-09-28 02:40:40|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632796890000|2021-09-28 02:41:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632796900000|2021-09-28 02:41:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632796910000|2021-09-28 02:41:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632796920000|2021-09-28 02:42:00|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632796990000|2021-09-28 02:43:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632797000000|2021-09-28 02:43:20|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1632797020000|2021-09-28 02:43:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632797030000|2021-09-28 02:43:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632797080000|2021-09-28 02:44:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632797090000|2021-09-28 02:44:50|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1632797100000|2021-09-28 02:45:00|988.6|983.6|988.7|983.7|988.8|983.8|988.6|983.6|4
1632797110000|2021-09-28 02:45:10|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632797160000|2021-09-28 02:46:00|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1632797180000|2021-09-28 02:46:20|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632797200000|2021-09-28 02:46:40|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632797220000|2021-09-28 02:47:00|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|4
1632797230000|2021-09-28 02:47:10|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|4
1632797240000|2021-09-28 02:47:20|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|4
1632797250000|2021-09-28 02:47:30|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|10
1632797260000|2021-09-28 02:47:40|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|5
1632797290000|2021-09-28 02:48:10|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632797300000|2021-09-28 02:48:20|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|8
1632797320000|2021-09-28 02:48:40|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|6
1632797330000|2021-09-28 02:48:50|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632797340000|2021-09-28 02:49:00|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1632797360000|2021-09-28 02:49:20|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1632797370000|2021-09-28 02:49:30|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632797380000|2021-09-28 02:49:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632797390000|2021-09-28 02:49:50|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632797400000|2021-09-28 02:50:00|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632797410000|2021-09-28 02:50:10|989|984|988.9|983.9|989|984|988.9|983.9|2
1632797420000|2021-09-28 02:50:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632797430000|2021-09-28 02:50:30|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632797480000|2021-09-28 02:51:20|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632797490000|2021-09-28 02:51:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632797500000|2021-09-28 02:51:40|988.6|983.6|988.6|983.6|988.8|983.8|988.5|983.5|5
1632797510000|2021-09-28 02:51:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632797520000|2021-09-28 02:52:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632797540000|2021-09-28 02:52:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632797560000|2021-09-28 02:52:40|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632797600000|2021-09-28 02:53:20|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1632797610000|2021-09-28 02:53:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632797620000|2021-09-28 02:53:40|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1632797650000|2021-09-28 02:54:10|989|984|989|984|989.1|984.1|988.9|983.9|6
1632797660000|2021-09-28 02:54:20|989.1|984.1|989.1|984.1|989.2|984.2|989|984|5
1632797670000|2021-09-28 02:54:30|989|984|989.1|984.1|989.1|984.1|989|984|2
1632797680000|2021-09-28 02:54:40|989|984|988.9|983.9|989|984|988.9|983.9|2
1632797700000|2021-09-28 02:55:00|989|984|989|984|989.1|984.1|988.9|983.9|5
1632797710000|2021-09-28 02:55:10|988.9|983.9|989|984|989|984|988.9|983.9|2
1632797720000|2021-09-28 02:55:20|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632797730000|2021-09-28 02:55:30|989|984|988.9|983.9|989|984|988.9|983.9|6
1632797760000|2021-09-28 02:56:00|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632797770000|2021-09-28 02:56:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632797790000|2021-09-28 02:56:30|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1632797800000|2021-09-28 02:56:40|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632797830000|2021-09-28 02:57:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632797840000|2021-09-28 02:57:20|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632797850000|2021-09-28 02:57:30|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632797860000|2021-09-28 02:57:40|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632797880000|2021-09-28 02:58:00|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1632797890000|2021-09-28 02:58:10|988.8|983.8|989|984|989|984|988.7|983.7|4
1632797910000|2021-09-28 02:58:30|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|4
1632797920000|2021-09-28 02:58:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632797930000|2021-09-28 02:58:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632797940000|2021-09-28 02:59:00|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632797950000|2021-09-28 02:59:10|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632797980000|2021-09-28 02:59:40|989|984|989.1|984.1|989.1|984.1|989|984|2
1632797990000|2021-09-28 02:59:50|988.9|983.9|989|984|989|984|988.9|983.9|6
1632798020000|2021-09-28 03:00:20|988.9|983.9|989|984|989|984|988.9|983.9|2
1632798050000|2021-09-28 03:00:50|989.1|984.1|989.1|984.1|989.1|984.1|989|984|5
1632798060000|2021-09-28 03:01:00|989|984|989|984|989|984|989|984|1
1632798070000|2021-09-28 03:01:10|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632798090000|2021-09-28 03:01:30|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1632798100000|2021-09-28 03:01:40|989.4|984.4|989.1|984.1|989.4|984.4|989.1|984.1|11
1632798110000|2021-09-28 03:01:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1632798200000|2021-09-28 03:03:20|989.2|984.2|989.4|984.4|989.4|984.4|989.2|984.2|15
1632798210000|2021-09-28 03:03:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632798220000|2021-09-28 03:03:40|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632798230000|2021-09-28 03:03:50|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632798240000|2021-09-28 03:04:00|989.4|984.4|989.7|984.7|989.7|984.7|989.4|984.4|6
1632798250000|2021-09-28 03:04:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632798260000|2021-09-28 03:04:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632798270000|2021-09-28 03:04:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632798280000|2021-09-28 03:04:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632798290000|2021-09-28 03:04:50|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1632798300000|2021-09-28 03:05:00|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|4
1632798310000|2021-09-28 03:05:10|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|4
1632798340000|2021-09-28 03:05:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632798350000|2021-09-28 03:05:50|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632798420000|2021-09-28 03:07:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632798470000|2021-09-28 03:07:50|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632798480000|2021-09-28 03:08:00|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632798490000|2021-09-28 03:08:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632798500000|2021-09-28 03:08:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632798510000|2021-09-28 03:08:30|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1632798530000|2021-09-28 03:08:50|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632798560000|2021-09-28 03:09:20|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632798570000|2021-09-28 03:09:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632798580000|2021-09-28 03:09:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632798590000|2021-09-28 03:09:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632798600000|2021-09-28 03:10:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632798610000|2021-09-28 03:10:10|988.6|983.6|988.4|983.4|988.6|983.6|988.4|983.4|3
1632798640000|2021-09-28 03:10:40|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632798660000|2021-09-28 03:11:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632798670000|2021-09-28 03:11:10|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632798700000|2021-09-28 03:11:40|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632798710000|2021-09-28 03:11:50|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1632798720000|2021-09-28 03:12:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632798740000|2021-09-28 03:12:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632798750000|2021-09-28 03:12:30|988.5|983.5|988.4|983.4|988.5|983.5|988.3|983.3|3
1632798800000|2021-09-28 03:13:20|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632798820000|2021-09-28 03:13:40|988.1|983.1|988|983|988.1|983.1|988|983|2
1632798840000|2021-09-28 03:14:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632798850000|2021-09-28 03:14:10|988|983|988|983|988|983|988|983|1
1632798860000|2021-09-28 03:14:20|987.9|982.9|988|983|988|983|987.9|982.9|2
1632798870000|2021-09-28 03:14:30|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1632798880000|2021-09-28 03:14:40|988|983|987.9|982.9|988|983|987.9|982.9|2
1632798890000|2021-09-28 03:14:50|988|983|987.9|982.9|988|983|987.9|982.9|2
1632798930000|2021-09-28 03:15:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632798960000|2021-09-28 03:16:00|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|3
1632798970000|2021-09-28 03:16:10|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632798980000|2021-09-28 03:16:20|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1632799020000|2021-09-28 03:17:00|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|4
1632799060000|2021-09-28 03:17:40|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632799070000|2021-09-28 03:17:50|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632799080000|2021-09-28 03:18:00|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1632799100000|2021-09-28 03:18:20|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632799130000|2021-09-28 03:18:50|988|983|988.3|983.3|988.3|983.3|988|983|8
1632799140000|2021-09-28 03:19:00|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632799150000|2021-09-28 03:19:10|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|6
1632799160000|2021-09-28 03:19:20|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1632799180000|2021-09-28 03:19:40|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632799190000|2021-09-28 03:19:50|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632799200000|2021-09-28 03:20:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1632799220000|2021-09-28 03:20:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632799230000|2021-09-28 03:20:30|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632799240000|2021-09-28 03:20:40|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632799250000|2021-09-28 03:20:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1632799290000|2021-09-28 03:21:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632799300000|2021-09-28 03:21:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632799310000|2021-09-28 03:21:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632799320000|2021-09-28 03:22:00|988|983|988.2|983.2|988.2|983.2|988|983|3
1632799330000|2021-09-28 03:22:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1632799420000|2021-09-28 03:23:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632799430000|2021-09-28 03:23:50|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|5
1632799440000|2021-09-28 03:24:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632799460000|2021-09-28 03:24:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632799480000|2021-09-28 03:24:40|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|2
1632799490000|2021-09-28 03:24:50|988|983|988|983|988|983|988|983|1
1632799510000|2021-09-28 03:25:10|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632799520000|2021-09-28 03:25:20|988|983|988|983|988|983|988|983|1
1632799530000|2021-09-28 03:25:30|987.9|982.9|988|983|988|983|987.9|982.9|2
1632799540000|2021-09-28 03:25:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632799560000|2021-09-28 03:26:00|987.8|982.8|987.7|982.7|987.8|982.8|987.4|982.4|5
1632799580000|2021-09-28 03:26:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632799590000|2021-09-28 03:26:30|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|3
1632799620000|2021-09-28 03:27:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632799630000|2021-09-28 03:27:10|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1632799690000|2021-09-28 03:28:10|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|3
1632799720000|2021-09-28 03:28:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632799750000|2021-09-28 03:29:10|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632799760000|2021-09-28 03:29:20|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|4
1632799790000|2021-09-28 03:29:50|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632799800000|2021-09-28 03:30:00|987|982|987.2|982.2|987.2|982.2|987|982|9
1632799810000|2021-09-28 03:30:10|987.1|982.1|987.3|982.3|987.3|982.3|987|982|8
1632799830000|2021-09-28 03:30:30|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1632799840000|2021-09-28 03:30:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632799850000|2021-09-28 03:30:50|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632799880000|2021-09-28 03:31:20|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632799890000|2021-09-28 03:31:30|987.5|982.5|987.6|982.6|987.6|982.6|987.4|982.4|4
1632799900000|2021-09-28 03:31:40|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1632799910000|2021-09-28 03:31:50|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|7
1632799920000|2021-09-28 03:32:00|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|5
1632799930000|2021-09-28 03:32:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632799950000|2021-09-28 03:32:30|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632799970000|2021-09-28 03:32:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632800040000|2021-09-28 03:34:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632800100000|2021-09-28 03:35:00|987.7|982.7|987.6|982.6|987.9|982.9|987.6|982.6|6
1632800110000|2021-09-28 03:35:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632800160000|2021-09-28 03:36:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632800170000|2021-09-28 03:36:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632800190000|2021-09-28 03:36:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632800210000|2021-09-28 03:36:50|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632800220000|2021-09-28 03:37:00|987.6|982.6|987.3|982.3|987.6|982.6|987.3|982.3|3
1632800240000|2021-09-28 03:37:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632800260000|2021-09-28 03:37:40|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|6
1632800270000|2021-09-28 03:37:50|987.3|982.3|986.9|981.9|987.3|982.3|986.9|981.9|2
1632800290000|2021-09-28 03:38:10|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632800320000|2021-09-28 03:38:40|986.7|981.7|986.6|981.6|986.8|981.8|986.6|981.6|5
1632800330000|2021-09-28 03:38:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632800340000|2021-09-28 03:39:00|986.9|981.9|987.2|982.2|987.2|982.2|986.9|981.9|2
1632800400000|2021-09-28 03:40:00|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632800470000|2021-09-28 03:41:10|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632800490000|2021-09-28 03:41:30|987.1|982.1|988.1|983.1|988.1|983.1|987.1|982.1|11
1632800500000|2021-09-28 03:41:40|988|983|988|983|988.1|983.1|988|983|3
1632800510000|2021-09-28 03:41:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632800520000|2021-09-28 03:42:00|988|983|987.9|982.9|988|983|987.9|982.9|4
1632800540000|2021-09-28 03:42:20|988|983|987.9|982.9|988|983|987.9|982.9|4
1632800550000|2021-09-28 03:42:30|987.8|982.8|987.7|982.7|987.8|982.8|987.6|982.6|3
1632800570000|2021-09-28 03:42:50|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1632800580000|2021-09-28 03:43:00|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632800620000|2021-09-28 03:43:40|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|5
1632800630000|2021-09-28 03:43:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632800640000|2021-09-28 03:44:00|987.5|982.5|987.7|982.7|987.8|982.8|987.5|982.5|16
1632800650000|2021-09-28 03:44:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632800660000|2021-09-28 03:44:20|987.7|982.7|987.5|982.5|987.8|982.8|987.5|982.5|3
1632800670000|2021-09-28 03:44:30|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1632800680000|2021-09-28 03:44:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632800690000|2021-09-28 03:44:50|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632800700000|2021-09-28 03:45:00|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|6
1632800710000|2021-09-28 03:45:10|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632800740000|2021-09-28 03:45:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632800810000|2021-09-28 03:46:50|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1632800820000|2021-09-28 03:47:00|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632800850000|2021-09-28 03:47:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632800860000|2021-09-28 03:47:40|987.6|982.6|987.7|982.7|987.9|982.9|987.6|982.6|5
1632800870000|2021-09-28 03:47:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632800880000|2021-09-28 03:48:00|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1632800890000|2021-09-28 03:48:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632800900000|2021-09-28 03:48:20|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|5
1632800910000|2021-09-28 03:48:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632800930000|2021-09-28 03:48:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632800940000|2021-09-28 03:49:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632800980000|2021-09-28 03:49:40|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632801110000|2021-09-28 03:51:50|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|2
1632801150000|2021-09-28 03:52:30|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1632801170000|2021-09-28 03:52:50|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632801180000|2021-09-28 03:53:00|987.1|982.1|987.3|982.3|987.4|982.4|987.1|982.1|3
1632801190000|2021-09-28 03:53:10|987.2|982.2|987.1|982.1|987.2|982.2|987|982|3
1632801200000|2021-09-28 03:53:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632801210000|2021-09-28 03:53:30|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|4
1632801220000|2021-09-28 03:53:40|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|2
1632801230000|2021-09-28 03:53:50|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|2
1632801240000|2021-09-28 03:54:00|987.1|982.1|987.3|982.3|987.3|982.3|987.1|982.1|2
1632801260000|2021-09-28 03:54:20|987.1|982.1|987.4|982.4|987.4|982.4|987.1|982.1|3
1632801270000|2021-09-28 03:54:30|987.1|982.1|987.4|982.4|987.5|982.5|987.1|982.1|6
1632801280000|2021-09-28 03:54:40|987.3|982.3|987.4|982.4|987.4|982.4|987.1|982.1|5
1632801290000|2021-09-28 03:54:50|987.5|982.5|987|982|987.5|982.5|987|982|2
1632801310000|2021-09-28 03:55:10|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632801370000|2021-09-28 03:56:10|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632801380000|2021-09-28 03:56:20|987.5|982.5|987.2|982.2|987.5|982.5|987.2|982.2|2
1632801400000|2021-09-28 03:56:40|987.4|982.4|987.2|982.2|987.4|982.4|987.1|982.1|9
1632801430000|2021-09-28 03:57:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632801440000|2021-09-28 03:57:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632801450000|2021-09-28 03:57:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1632801460000|2021-09-28 03:57:40|987.5|982.5|987|982|987.5|982.5|987|982|3
1632801490000|2021-09-28 03:58:10|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|3
1632801510000|2021-09-28 03:58:30|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632801520000|2021-09-28 03:58:40|987.5|982.5|987.3|982.3|987.5|982.5|987.2|982.2|5
1632801530000|2021-09-28 03:58:50|987.2|982.2|987.4|982.4|987.5|982.5|987.2|982.2|11
1632801540000|2021-09-28 03:59:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632801550000|2021-09-28 03:59:10|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|3
1632801560000|2021-09-28 03:59:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632801590000|2021-09-28 03:59:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632801620000|2021-09-28 04:00:20|987|982|987|982|987|982|987|982|1
1632801640000|2021-09-28 04:00:40|986.9|981.9|987|982|987|982|986.9|981.9|2
1632801650000|2021-09-28 04:00:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1632801660000|2021-09-28 04:01:00|986.9|981.9|987|982|987|982|986.9|981.9|2
1632801670000|2021-09-28 04:01:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632801690000|2021-09-28 04:01:30|987|982|987|982|987|982|987|982|1
1632801720000|2021-09-28 04:02:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632801740000|2021-09-28 04:02:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632801750000|2021-09-28 04:02:30|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632801760000|2021-09-28 04:02:40|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|7
1632801770000|2021-09-28 04:02:50|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|5
1632801780000|2021-09-28 04:03:00|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632801790000|2021-09-28 04:03:10|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|4
1632801800000|2021-09-28 04:03:20|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|4
1632801810000|2021-09-28 04:03:30|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|4
1632801820000|2021-09-28 04:03:40|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1632801830000|2021-09-28 04:03:50|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1632801840000|2021-09-28 04:04:00|987.2|982.2|987|982|987.2|982.2|987|982|3
1632801960000|2021-09-28 04:06:00|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1632801970000|2021-09-28 04:06:10|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632802010000|2021-09-28 04:06:50|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632802030000|2021-09-28 04:07:10|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632802070000|2021-09-28 04:07:50|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632802200000|2021-09-28 04:10:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632802280000|2021-09-28 04:11:20|987.3|982.3|987.6|982.6|987.6|982.6|987.3|982.3|2
1632802290000|2021-09-28 04:11:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632802330000|2021-09-28 04:12:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632802340000|2021-09-28 04:12:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632802360000|2021-09-28 04:12:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1632802370000|2021-09-28 04:12:50|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632802410000|2021-09-28 04:13:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632802420000|2021-09-28 04:13:40|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|3
1632802440000|2021-09-28 04:14:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632802450000|2021-09-28 04:14:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632802480000|2021-09-28 04:14:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632802520000|2021-09-28 04:15:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632802540000|2021-09-28 04:15:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632802560000|2021-09-28 04:16:00|987.5|982.5|987.6|982.6|987.6|982.6|987.4|982.4|3
1632802570000|2021-09-28 04:16:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632802680000|2021-09-28 04:18:00|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632802690000|2021-09-28 04:18:10|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632802840000|2021-09-28 04:20:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632802880000|2021-09-28 04:21:20|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632802900000|2021-09-28 04:21:40|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1632802910000|2021-09-28 04:21:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632802930000|2021-09-28 04:22:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632802940000|2021-09-28 04:22:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632802950000|2021-09-28 04:22:30|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|3
1632802960000|2021-09-28 04:22:40|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|3
1632803000000|2021-09-28 04:23:20|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632803030000|2021-09-28 04:23:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632803040000|2021-09-28 04:24:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632803300000|2021-09-28 04:28:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632803490000|2021-09-28 04:31:30|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1632803510000|2021-09-28 04:31:50|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1632803550000|2021-09-28 04:32:30|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1632803560000|2021-09-28 04:32:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632803640000|2021-09-28 04:34:00|987.5|982.5|987.1|982.1|987.5|982.5|987.1|982.1|3
1632803730000|2021-09-28 04:35:30|987|982|987|982|987|982|987|982|1
1632803780000|2021-09-28 04:36:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632804030000|2021-09-28 04:40:30|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|2
1632804040000|2021-09-28 04:40:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632804060000|2021-09-28 04:41:00|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632804110000|2021-09-28 04:41:50|987|982|987.2|982.2|987.2|982.2|987|982|2
1632804130000|2021-09-28 04:42:10|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1632804150000|2021-09-28 04:42:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1632804180000|2021-09-28 04:43:00|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|4
1632804250000|2021-09-28 04:44:10|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632804260000|2021-09-28 04:44:20|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632804270000|2021-09-28 04:44:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632804280000|2021-09-28 04:44:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632804290000|2021-09-28 04:44:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632804300000|2021-09-28 04:45:00|987.5|982.5|987.6|982.6|987.7|982.7|987.5|982.5|4
1632804310000|2021-09-28 04:45:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632804350000|2021-09-28 04:45:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632804360000|2021-09-28 04:46:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632804400000|2021-09-28 04:46:40|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632804750000|2021-09-28 04:52:30|987.8|982.8|988.3|983.3|988.3|983.3|987.8|982.8|4
1632804770000|2021-09-28 04:52:50|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1632804800000|2021-09-28 04:53:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632804830000|2021-09-28 04:53:50|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632804910000|2021-09-28 04:55:10|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632804930000|2021-09-28 04:55:30|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632804970000|2021-09-28 04:56:10|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632805060000|2021-09-28 04:57:40|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632805130000|2021-09-28 04:58:50|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1632805140000|2021-09-28 04:59:00|989|984|989.1|984.1|989.1|984.1|989|984|6
1632805150000|2021-09-28 04:59:10|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|6
1632805160000|2021-09-28 04:59:20|989.2|984.2|989.1|984.1|989.2|984.2|989|984|4
1632805170000|2021-09-28 04:59:30|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|3
1632805180000|2021-09-28 04:59:40|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|4
1632805190000|2021-09-28 04:59:50|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632805220000|2021-09-28 05:00:20|989.2|984.2|989.7|984.7|989.8|984.8|989.2|984.2|7
1632805240000|2021-09-28 05:00:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632805250000|2021-09-28 05:00:50|989.9|984.9|990|985|990|985|989.9|984.9|2
1632805280000|2021-09-28 05:01:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632805300000|2021-09-28 05:01:40|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|3
1632805350000|2021-09-28 05:02:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632805360000|2021-09-28 05:02:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632805460000|2021-09-28 05:04:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632805480000|2021-09-28 05:04:40|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1632805490000|2021-09-28 05:04:50|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1632805510000|2021-09-28 05:05:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632805520000|2021-09-28 05:05:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632805550000|2021-09-28 05:05:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632805590000|2021-09-28 05:06:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632805600000|2021-09-28 05:06:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632805680000|2021-09-28 05:08:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632805700000|2021-09-28 05:08:20|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1632805710000|2021-09-28 05:08:30|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632805720000|2021-09-28 05:08:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632805810000|2021-09-28 05:10:10|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|3
1632805820000|2021-09-28 05:10:20|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1632805900000|2021-09-28 05:11:40|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632805910000|2021-09-28 05:11:50|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632805920000|2021-09-28 05:12:00|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632805940000|2021-09-28 05:12:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632805950000|2021-09-28 05:12:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632806010000|2021-09-28 05:13:30|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|5
1632806080000|2021-09-28 05:14:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632806130000|2021-09-28 05:15:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632806140000|2021-09-28 05:15:40|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|2
1632806160000|2021-09-28 05:16:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632806300000|2021-09-28 05:18:20|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632806420000|2021-09-28 05:20:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632806430000|2021-09-28 05:20:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632806480000|2021-09-28 05:21:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632806500000|2021-09-28 05:21:40|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632806510000|2021-09-28 05:21:50|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632806520000|2021-09-28 05:22:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1632806600000|2021-09-28 05:23:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632806610000|2021-09-28 05:23:30|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632806650000|2021-09-28 05:24:10|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632806670000|2021-09-28 05:24:30|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632806680000|2021-09-28 05:24:40|990.3|985.3|990.2|985.2|990.3|985.3|990.1|985.1|3
1632806690000|2021-09-28 05:24:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632806730000|2021-09-28 05:25:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632806750000|2021-09-28 05:25:50|990.1|985.1|990.3|985.3|990.3|985.3|990.1|985.1|3
1632806760000|2021-09-28 05:26:00|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1632806770000|2021-09-28 05:26:10|990.3|985.3|990.5|985.5|990.5|985.5|990.3|985.3|3
1632806780000|2021-09-28 05:26:20|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632806800000|2021-09-28 05:26:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1632806810000|2021-09-28 05:26:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1632806820000|2021-09-28 05:27:00|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1632806830000|2021-09-28 05:27:10|991.3|986.3|991.5|986.5|991.6|986.6|991.3|986.3|3
1632806840000|2021-09-28 05:27:20|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1632806850000|2021-09-28 05:27:30|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1632806870000|2021-09-28 05:27:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1632806880000|2021-09-28 05:28:00|991.3|986.3|991.2|986.2|991.4|986.4|991.2|986.2|4
1632806890000|2021-09-28 05:28:10|991|986|990.8|985.8|991|986|990.7|985.7|3
1632806970000|2021-09-28 05:29:30|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1632806980000|2021-09-28 05:29:40|990.6|985.6|990.4|985.4|990.6|985.6|990.4|985.4|2
1632806990000|2021-09-28 05:29:50|990.2|985.2|989.9|984.9|990.2|985.2|989.7|984.7|6
1632807000000|2021-09-28 05:30:00|989.8|984.8|990.3|985.3|990.3|985.3|989.8|984.8|7
1632807010000|2021-09-28 05:30:10|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|11
1632807020000|2021-09-28 05:30:20|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|7
1632807030000|2021-09-28 05:30:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632807040000|2021-09-28 05:30:40|990.1|985.1|989.6|984.6|990.1|985.1|989.6|984.6|7
1632807050000|2021-09-28 05:30:50|989.7|984.7|989.8|984.8|989.8|984.8|989.6|984.6|4
1632807070000|2021-09-28 05:31:10|990|985|990|985|990|985|990|985|1
1632807080000|2021-09-28 05:31:20|989.9|984.9|990.2|985.2|990.2|985.2|989.9|984.9|8
1632807090000|2021-09-28 05:31:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1632807100000|2021-09-28 05:31:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1632807110000|2021-09-28 05:31:50|990|985|990|985|990|985|990|985|1
1632807120000|2021-09-28 05:32:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632807150000|2021-09-28 05:32:30|990|985|990|985|990|985|990|985|1
1632807160000|2021-09-28 05:32:40|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632807170000|2021-09-28 05:32:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632807180000|2021-09-28 05:33:00|989.9|984.9|990|985|990|985|989.9|984.9|2
1632807200000|2021-09-28 05:33:20|990.1|985.1|990|985|990.1|985.1|990|985|2
1632807210000|2021-09-28 05:33:30|990.1|985.1|989.9|984.9|990.1|985.1|989.9|984.9|3
1632807230000|2021-09-28 05:33:50|989.8|984.8|989.6|984.6|989.8|984.8|989.6|984.6|4
1632807240000|2021-09-28 05:34:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632807260000|2021-09-28 05:34:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632807340000|2021-09-28 05:35:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1632807350000|2021-09-28 05:35:50|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632807370000|2021-09-28 05:36:10|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1632807400000|2021-09-28 05:36:40|990.3|985.3|990.5|985.5|990.5|985.5|990.3|985.3|2
1632807420000|2021-09-28 05:37:00|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1632807460000|2021-09-28 05:37:40|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1632807480000|2021-09-28 05:38:00|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|3
1632807520000|2021-09-28 05:38:40|990.2|985.2|990|985|990.2|985.2|989.9|984.9|4
1632807540000|2021-09-28 05:39:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632807550000|2021-09-28 05:39:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632807560000|2021-09-28 05:39:20|989.7|984.7|989.4|984.4|989.7|984.7|989.3|984.3|3
1632807570000|2021-09-28 05:39:30|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1632807580000|2021-09-28 05:39:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632807600000|2021-09-28 05:40:00|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1632807620000|2021-09-28 05:40:20|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632807630000|2021-09-28 05:40:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632807640000|2021-09-28 05:40:40|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|4
1632807650000|2021-09-28 05:40:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632807660000|2021-09-28 05:41:00|989.4|984.4|989.2|984.2|989.4|984.4|989.2|984.2|2
1632807670000|2021-09-28 05:41:10|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632807710000|2021-09-28 05:41:50|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1632807720000|2021-09-28 05:42:00|988.9|983.9|989|984|989|984|988.9|983.9|2
1632807730000|2021-09-28 05:42:10|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632807740000|2021-09-28 05:42:20|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1632807750000|2021-09-28 05:42:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1632807800000|2021-09-28 05:43:20|988.3|983.3|988.1|983.1|988.3|983.3|988.1|983.1|2
1632807820000|2021-09-28 05:43:40|988|983|988|983|988|983|988|983|1
1632807830000|2021-09-28 05:43:50|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632807840000|2021-09-28 05:44:00|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|3
1632807860000|2021-09-28 05:44:20|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632807900000|2021-09-28 05:45:00|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|8
1632807910000|2021-09-28 05:45:10|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|4
1632807920000|2021-09-28 05:45:20|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632807930000|2021-09-28 05:45:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1632807940000|2021-09-28 05:45:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632807950000|2021-09-28 05:45:50|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1632807960000|2021-09-28 05:46:00|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1632807980000|2021-09-28 05:46:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632808000000|2021-09-28 05:46:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1632808010000|2021-09-28 05:46:50|987.5|982.5|987.6|982.6|987.7|982.7|987.5|982.5|7
1632808020000|2021-09-28 05:47:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632808030000|2021-09-28 05:47:10|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|3
1632808040000|2021-09-28 05:47:20|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1632808050000|2021-09-28 05:47:30|988|983|987.7|982.7|988|983|987.7|982.7|2
1632808060000|2021-09-28 05:47:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632808080000|2021-09-28 05:48:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632808090000|2021-09-28 05:48:10|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1632808110000|2021-09-28 05:48:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632808120000|2021-09-28 05:48:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632808160000|2021-09-28 05:49:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|3
1632808200000|2021-09-28 05:50:00|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1632808210000|2021-09-28 05:50:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632808230000|2021-09-28 05:50:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632808250000|2021-09-28 05:50:50|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632808260000|2021-09-28 05:51:00|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|4
1632808270000|2021-09-28 05:51:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632808280000|2021-09-28 05:51:20|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|2
1632808300000|2021-09-28 05:51:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632808310000|2021-09-28 05:51:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632808320000|2021-09-28 05:52:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632808340000|2021-09-28 05:52:20|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1632808350000|2021-09-28 05:52:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632808370000|2021-09-28 05:52:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632808410000|2021-09-28 05:53:30|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|3
1632808430000|2021-09-28 05:53:50|988|983|988.1|983.1|988.1|983.1|988|983|4
1632808440000|2021-09-28 05:54:00|988|983|988.1|983.1|988.1|983.1|988|983|2
1632808450000|2021-09-28 05:54:10|988|983|988|983|988|983|988|983|1
1632808460000|2021-09-28 05:54:20|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|3
1632808470000|2021-09-28 05:54:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632808480000|2021-09-28 05:54:40|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|5
1632808490000|2021-09-28 05:54:50|988|983|988.1|983.1|988.1|983.1|988|983|8
1632808500000|2021-09-28 05:55:00|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|8
1632808530000|2021-09-28 05:55:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1632808540000|2021-09-28 05:55:40|988.3|983.3|988.4|983.4|988.4|983.4|988.1|983.1|3
1632808550000|2021-09-28 05:55:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632808560000|2021-09-28 05:56:00|988.6|983.6|988.9|983.9|988.9|983.9|988.6|983.6|4
1632808580000|2021-09-28 05:56:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632808590000|2021-09-28 05:56:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632808610000|2021-09-28 05:56:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632808620000|2021-09-28 05:57:00|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632808630000|2021-09-28 05:57:10|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1632808640000|2021-09-28 05:57:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1632808650000|2021-09-28 05:57:30|988.6|983.6|989.6|984.6|989.6|984.6|988.6|983.6|8
1632808670000|2021-09-28 05:57:50|989.8|984.8|990|985|990|985|989.8|984.8|3
1632808680000|2021-09-28 05:58:00|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1632808710000|2021-09-28 05:58:30|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1632808730000|2021-09-28 05:58:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632808740000|2021-09-28 05:59:00|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632808750000|2021-09-28 05:59:10|989.7|984.7|989.4|984.4|989.7|984.7|989.4|984.4|6
1632808760000|2021-09-28 05:59:20|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1632808770000|2021-09-28 05:59:30|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|5
1632808780000|2021-09-28 05:59:40|989.5|984.5|989.6|984.6|989.6|984.6|989.2|984.2|5
1632808790000|2021-09-28 05:59:50|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632808920000|2021-09-28 06:02:00|989.7|984.7|990|985|990|985|989.6|984.6|5
1632808940000|2021-09-28 06:02:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632808950000|2021-09-28 06:02:30|990|985|990|985|990|985|990|985|1
1632808980000|2021-09-28 06:03:00|990.2|985.2|990.6|985.6|990.6|985.6|990.2|985.2|3
1632809000000|2021-09-28 06:03:20|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1632809010000|2021-09-28 06:03:30|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1632809040000|2021-09-28 06:04:00|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1632809050000|2021-09-28 06:04:10|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1632809070000|2021-09-28 06:04:30|989.2|984.2|988.9|983.9|989.2|984.2|988.9|983.9|2
1632809080000|2021-09-28 06:04:40|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1632809090000|2021-09-28 06:04:50|989|984|989|984|989|984|988.9|983.9|3
1632809110000|2021-09-28 06:05:10|989.1|984.1|989|984|989.1|984.1|989|984|2
1632809120000|2021-09-28 06:05:20|989.1|984.1|989|984|989.1|984.1|989|984|2
1632809140000|2021-09-28 06:05:40|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|2
1632809150000|2021-09-28 06:05:50|989|984|989.1|984.1|989.1|984.1|989|984|2
1632809160000|2021-09-28 06:06:00|988.9|983.9|989.2|984.2|989.2|984.2|988.8|983.8|4
1632809190000|2021-09-28 06:06:30|989.3|984.3|989.3|984.3|989.4|984.4|989.2|984.2|7
1632809200000|2021-09-28 06:06:40|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632809210000|2021-09-28 06:06:50|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1632809220000|2021-09-28 06:07:00|989.4|984.4|989.7|984.7|989.7|984.7|989.4|984.4|3
1632809230000|2021-09-28 06:07:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1632809240000|2021-09-28 06:07:20|989.4|984.4|989.3|984.3|989.5|984.5|989.3|984.3|3
1632809250000|2021-09-28 06:07:30|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632809260000|2021-09-28 06:07:40|988.1|983.1|988.5|983.5|988.6|983.6|988|983|4
1632809270000|2021-09-28 06:07:50|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1632809280000|2021-09-28 06:08:00|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1632809290000|2021-09-28 06:08:10|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632809300000|2021-09-28 06:08:20|988.7|983.7|988.4|983.4|988.7|983.7|988.2|983.2|5
1632809310000|2021-09-28 06:08:30|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1632809320000|2021-09-28 06:08:40|988.7|983.7|989|984|989|984|988.7|983.7|2
1632809370000|2021-09-28 06:09:30|989.1|984.1|989.1|984.1|989.2|984.2|989|984|5
1632809380000|2021-09-28 06:09:40|989|984|988.9|983.9|989|984|988.9|983.9|4
1632809400000|2021-09-28 06:10:00|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632809410000|2021-09-28 06:10:10|988.4|983.4|988.7|983.7|988.7|983.7|988.4|983.4|3
1632809420000|2021-09-28 06:10:20|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1632809430000|2021-09-28 06:10:30|988.6|983.6|988.6|983.6|988.7|983.7|988.2|983.2|13
1632809440000|2021-09-28 06:10:40|988.5|983.5|988.5|983.5|988.5|983.5|988.4|983.4|3
1632809450000|2021-09-28 06:10:50|988.4|983.4|988|983|988.5|983.5|988|983|8
1632809460000|2021-09-28 06:11:00|988.2|983.2|988.3|983.3|988.3|983.3|987.9|982.9|5
1632809470000|2021-09-28 06:11:10|988.2|983.2|988.3|983.3|988.3|983.3|988.1|983.1|4
1632809480000|2021-09-28 06:11:20|988.1|983.1|988.4|983.4|988.4|983.4|988.1|983.1|2
1632809490000|2021-09-28 06:11:30|988.3|983.3|987.7|982.7|988.3|983.3|987.7|982.7|5
1632809500000|2021-09-28 06:11:40|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1632809510000|2021-09-28 06:11:50|987.5|982.5|987.1|982.1|987.5|982.5|987.1|982.1|5
1632809520000|2021-09-28 06:12:00|987.4|982.4|987.5|982.5|987.7|982.7|987.1|982.1|15
1632809530000|2021-09-28 06:12:10|987.4|982.4|987.7|982.7|987.7|982.7|987.3|982.3|8
1632809540000|2021-09-28 06:12:20|987.6|982.6|987.5|982.5|987.6|982.6|987.1|982.1|10
1632809550000|2021-09-28 06:12:30|987.3|982.3|987.1|982.1|987.4|982.4|987.1|982.1|9
1632809570000|2021-09-28 06:12:50|987|982|986.9|981.9|987.1|982.1|986.8|981.8|14
1632809580000|2021-09-28 06:13:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1632809590000|2021-09-28 06:13:10|987.1|982.1|987.1|982.1|987.1|982.1|986.8|981.8|6
1632809600000|2021-09-28 06:13:20|987|982|987|982|987|982|986.9|981.9|3
1632809610000|2021-09-28 06:13:30|986.9|981.9|987.1|982.1|987.1|982.1|986.8|981.8|4
1632809620000|2021-09-28 06:13:40|987|982|986.9|981.9|987.1|982.1|986.9|981.9|4
1632809630000|2021-09-28 06:13:50|987|982|987|982|987|982|987|982|1
1632809640000|2021-09-28 06:14:00|987.1|982.1|987.3|982.3|987.3|982.3|987.1|982.1|2
1632809650000|2021-09-28 06:14:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632809660000|2021-09-28 06:14:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1632809670000|2021-09-28 06:14:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632809700000|2021-09-28 06:15:00|987.7|982.7|987.4|982.4|987.7|982.7|987.4|982.4|6
1632809710000|2021-09-28 06:15:10|987.5|982.5|987.5|982.5|987.5|982.5|987.3|982.3|7
1632809720000|2021-09-28 06:15:20|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1632809730000|2021-09-28 06:15:30|987.4|982.4|987.5|982.5|987.6|982.6|987.3|982.3|14
1632809740000|2021-09-28 06:15:40|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1632809750000|2021-09-28 06:15:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1632809760000|2021-09-28 06:16:00|987.5|982.5|987.3|982.3|987.5|982.5|987.3|982.3|3
1632809770000|2021-09-28 06:16:10|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|6
1632809780000|2021-09-28 06:16:20|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1632809790000|2021-09-28 06:16:30|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|6
1632809820000|2021-09-28 06:17:00|987.4|982.4|987.5|982.5|987.5|982.5|987.3|982.3|4
1632809830000|2021-09-28 06:17:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1632809840000|2021-09-28 06:17:20|987.2|982.2|986.7|981.7|987.2|982.2|986.6|981.6|3
1632809850000|2021-09-28 06:17:30|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1632809860000|2021-09-28 06:17:40|986.7|981.7|986.2|981.2|986.7|981.7|986.2|981.2|5
1632809870000|2021-09-28 06:17:50|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|5
1632809880000|2021-09-28 06:18:00|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|9
1632809890000|2021-09-28 06:18:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632809900000|2021-09-28 06:18:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632809910000|2021-09-28 06:18:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632809920000|2021-09-28 06:18:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632809940000|2021-09-28 06:19:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632809960000|2021-09-28 06:19:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632809970000|2021-09-28 06:19:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632809980000|2021-09-28 06:19:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632809990000|2021-09-28 06:19:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632810000000|2021-09-28 06:20:00|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1632810010000|2021-09-28 06:20:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1632810020000|2021-09-28 06:20:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1632810040000|2021-09-28 06:20:40|986|981|985.9|980.9|986|981|985.8|980.8|11
1632810050000|2021-09-28 06:20:50|986|981|985.9|980.9|986|981|985.8|980.8|3
1632810060000|2021-09-28 06:21:00|986|981|985.9|980.9|986|981|985.9|980.9|2
1632810070000|2021-09-28 06:21:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632810080000|2021-09-28 06:21:20|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1632810090000|2021-09-28 06:21:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632810100000|2021-09-28 06:21:40|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|15
1632810110000|2021-09-28 06:21:50|985.4|980.4|985.6|980.6|985.6|980.6|985.4|980.4|7
1632810120000|2021-09-28 06:22:00|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1632810130000|2021-09-28 06:22:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632810140000|2021-09-28 06:22:20|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|5
1632810160000|2021-09-28 06:22:40|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1632810170000|2021-09-28 06:22:50|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1632810210000|2021-09-28 06:23:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632810220000|2021-09-28 06:23:40|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1632810230000|2021-09-28 06:23:50|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1632810240000|2021-09-28 06:24:00|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1632810250000|2021-09-28 06:24:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632810260000|2021-09-28 06:24:20|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1632810320000|2021-09-28 06:25:20|985.5|980.5|985.2|980.2|985.5|980.5|985.2|980.2|5
1632810350000|2021-09-28 06:25:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632810360000|2021-09-28 06:26:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632810420000|2021-09-28 06:27:00|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|7
1632810430000|2021-09-28 06:27:10|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1632810440000|2021-09-28 06:27:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1632810460000|2021-09-28 06:27:40|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|5
1632810480000|2021-09-28 06:28:00|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|9
1632810490000|2021-09-28 06:28:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632810500000|2021-09-28 06:28:20|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|4
1632810510000|2021-09-28 06:28:30|985.6|980.6|985.5|980.5|985.6|980.6|985.4|980.4|5
1632810520000|2021-09-28 06:28:40|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1632810530000|2021-09-28 06:28:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1632810540000|2021-09-28 06:29:00|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|3
1632810550000|2021-09-28 06:29:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1632810600000|2021-09-28 06:30:00|985.6|980.6|985|980|985.6|980.6|985|980|3
1632810610000|2021-09-28 06:30:10|984.9|979.9|985|980|985|980|984.9|979.9|2
1632810620000|2021-09-28 06:30:20|984.9|979.9|985|980|985|980|984.9|979.9|4
1632810630000|2021-09-28 06:30:30|984.9|979.9|984.9|979.9|985|980|984.9|979.9|9
1632810640000|2021-09-28 06:30:40|985|980|985|980|985|980|985|980|1
1632810650000|2021-09-28 06:30:50|985.1|980.1|985.6|980.6|985.6|980.6|985.1|980.1|3
1632810660000|2021-09-28 06:31:00|985.7|980.7|985.4|980.4|986|981|985.4|980.4|12
1632810670000|2021-09-28 06:31:10|985.5|980.5|984.6|979.6|985.8|980.8|984.1|979.1|23
1632810680000|2021-09-28 06:31:20|984.4|979.4|984.2|979.2|984.7|979.7|983.6|978.6|18
1632810690000|2021-09-28 06:31:30|984.1|979.1|984.9|979.9|984.9|979.9|983.6|978.6|13
1632810700000|2021-09-28 06:31:40|985|980|985|980|985|980|985|980|1
1632810710000|2021-09-28 06:31:50|985.1|980.1|985.6|980.6|985.6|980.6|985.1|980.1|8
1632810720000|2021-09-28 06:32:00|985.7|980.7|984.9|979.9|985.8|980.8|984.4|979.4|24
1632810730000|2021-09-28 06:32:10|985|980|984.7|979.7|985|980|984.7|979.7|4
1632810740000|2021-09-28 06:32:20|984.5|979.5|984.9|979.9|984.9|979.9|984.5|979.5|5
1632810750000|2021-09-28 06:32:30|984.6|979.6|983.7|978.7|984.6|979.6|983.7|978.7|6
1632810760000|2021-09-28 06:32:40|983.6|978.6|983.3|978.3|983.6|978.6|983.3|978.3|6
1632810770000|2021-09-28 06:32:50|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|4
1632810780000|2021-09-28 06:33:00|983.2|978.2|982.8|977.8|983.2|978.2|982.8|977.8|4
1632810790000|2021-09-28 06:33:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1632810800000|2021-09-28 06:33:20|983.5|978.5|983.4|978.4|983.6|978.6|983.1|978.1|5
1632810810000|2021-09-28 06:33:30|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632810820000|2021-09-28 06:33:40|983.2|978.2|983.3|978.3|983.6|978.6|982.8|977.8|15
1632810830000|2021-09-28 06:33:50|983.2|978.2|983.2|978.2|983.2|978.2|982.9|977.9|6
1632810840000|2021-09-28 06:34:00|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632810860000|2021-09-28 06:34:20|983.1|978.1|983.4|978.4|983.6|978.6|983.1|978.1|4
1632810880000|2021-09-28 06:34:40|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1632810920000|2021-09-28 06:35:20|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632810930000|2021-09-28 06:35:30|983.6|978.6|983.5|978.5|983.6|978.6|983.3|978.3|9
1632810940000|2021-09-28 06:35:40|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1632810950000|2021-09-28 06:35:50|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|2
1632810960000|2021-09-28 06:36:00|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|2
1632810970000|2021-09-28 06:36:10|983.5|978.5|983.7|978.7|983.7|978.7|983.4|978.4|6
1632810980000|2021-09-28 06:36:20|983.8|978.8|984.4|979.4|984.4|979.4|983.8|978.8|11
1632810990000|2021-09-28 06:36:30|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1632811000000|2021-09-28 06:36:40|984.2|979.2|984.2|979.2|984.2|979.2|983.5|978.5|10
1632811010000|2021-09-28 06:36:50|983.9|978.9|984.7|979.7|984.7|979.7|983.9|978.9|9
1632811020000|2021-09-28 06:37:00|984.8|979.8|984.4|979.4|984.8|979.8|984.1|979.1|14
1632811030000|2021-09-28 06:37:10|984.3|979.3|984.3|979.3|984.6|979.6|984.3|979.3|11
1632811040000|2021-09-28 06:37:20|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|14
1632811050000|2021-09-28 06:37:30|984.5|979.5|984.6|979.6|984.8|979.8|984.5|979.5|12
1632811060000|2021-09-28 06:37:40|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|5
1632811070000|2021-09-28 06:37:50|984.6|979.6|984.6|979.6|984.7|979.7|984.4|979.4|14
1632811080000|2021-09-28 06:38:00|984.5|979.5|984.7|979.7|984.7|979.7|984.4|979.4|13
1632811090000|2021-09-28 06:38:10|984.6|979.6|984.6|979.6|984.7|979.7|984.1|979.1|13
1632811100000|2021-09-28 06:38:20|984.5|979.5|984.6|979.6|984.6|979.6|984.4|979.4|4
1632811110000|2021-09-28 06:38:30|984.5|979.5|984.9|979.9|984.9|979.9|984.5|979.5|11
1632811120000|2021-09-28 06:38:40|984.8|979.8|984.5|979.5|984.9|979.9|984.5|979.5|16
1632811130000|2021-09-28 06:38:50|984.4|979.4|984.2|979.2|984.5|979.5|984.1|979.1|9
1632811140000|2021-09-28 06:39:00|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1632811150000|2021-09-28 06:39:10|984.2|979.2|984.4|979.4|984.4|979.4|984.1|979.1|7
1632811160000|2021-09-28 06:39:20|984.3|979.3|984.4|979.4|984.5|979.5|984.2|979.2|6
1632811170000|2021-09-28 06:39:30|984.5|979.5|984.4|979.4|984.5|979.5|984.1|979.1|14
1632811180000|2021-09-28 06:39:40|984.3|979.3|984.1|979.1|984.6|979.6|984|979|11
1632811190000|2021-09-28 06:39:50|984.2|979.2|984.1|979.1|984.2|979.2|984|979|6
1632811200000|2021-09-28 06:40:00|984|979|983.9|978.9|984.1|979.1|983.9|978.9|12
1632811210000|2021-09-28 06:40:10|984|979|984|979|984|979|983.9|978.9|5
1632811220000|2021-09-28 06:40:20|983.9|978.9|984|979|984|979|983.9|978.9|4
1632811230000|2021-09-28 06:40:30|983.9|978.9|984|979|984|979|983.9|978.9|4
1632811240000|2021-09-28 06:40:40|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1632811250000|2021-09-28 06:40:50|984|979|984|979|984|979|983.9|978.9|7
1632811260000|2021-09-28 06:41:00|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1632811270000|2021-09-28 06:41:10|984|979|984|979|984.1|979.1|984|979|5
1632811280000|2021-09-28 06:41:20|984.1|979.1|984.5|979.5|984.5|979.5|984.1|979.1|4
1632811290000|2021-09-28 06:41:30|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|4
1632811300000|2021-09-28 06:41:40|984.6|979.6|984.7|979.7|984.7|979.7|984.3|979.3|14
1632811310000|2021-09-28 06:41:50|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|6
1632811320000|2021-09-28 06:42:00|984.5|979.5|984.2|979.2|984.5|979.5|984.2|979.2|5
1632811330000|2021-09-28 06:42:10|984.3|979.3|984.5|979.5|984.5|979.5|984.2|979.2|5
1632811340000|2021-09-28 06:42:20|984.4|979.4|984.5|979.5|984.7|979.7|984.3|979.3|11
1632811350000|2021-09-28 06:42:30|984.6|979.6|985.1|980.1|985.1|980.1|984.6|979.6|10
1632811360000|2021-09-28 06:42:40|985|980|985|980|985.2|980.2|985|980|8
1632811370000|2021-09-28 06:42:50|985.1|980.1|985.2|980.2|985.2|980.2|984.8|979.8|12
1632811380000|2021-09-28 06:43:00|984.8|979.8|985.2|980.2|985.2|980.2|984.8|979.8|3
1632811390000|2021-09-28 06:43:10|985.3|980.3|985.1|980.1|985.3|980.3|985|980|12
1632811400000|2021-09-28 06:43:20|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|7
1632811410000|2021-09-28 06:43:30|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|7
1632811420000|2021-09-28 06:43:40|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|4
1632811430000|2021-09-28 06:43:50|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|2
1632811440000|2021-09-28 06:44:00|985.2|980.2|985.2|980.2|985.2|980.2|984.9|979.9|5
1632811450000|2021-09-28 06:44:10|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1632811460000|2021-09-28 06:44:20|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632811470000|2021-09-28 06:44:30|985.4|980.4|985.3|980.3|985.4|980.4|985.2|980.2|4
1632811480000|2021-09-28 06:44:40|985.2|980.2|984.6|979.6|985.2|980.2|984.6|979.6|10
1632811490000|2021-09-28 06:44:50|984.7|979.7|985.1|980.1|985.1|980.1|984.7|979.7|9
1632811500000|2021-09-28 06:45:00|985|980|984.9|979.9|985.1|980.1|984.8|979.8|8
1632811510000|2021-09-28 06:45:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1632811520000|2021-09-28 06:45:20|985.3|980.3|985.3|980.3|985.3|980.3|985.1|980.1|7
1632811530000|2021-09-28 06:45:30|985.4|980.4|985.3|980.3|985.4|980.4|985.1|980.1|4
1632811540000|2021-09-28 06:45:40|985.2|980.2|985.1|980.1|985.3|980.3|985|980|6
1632811550000|2021-09-28 06:45:50|985.2|980.2|985.1|980.1|985.2|980.2|985|980|4
1632811570000|2021-09-28 06:46:10|985.2|980.2|985.1|980.1|985.2|980.2|984.9|979.9|6
1632811580000|2021-09-28 06:46:20|985.2|980.2|985.4|980.4|985.4|980.4|985.1|980.1|7
1632811590000|2021-09-28 06:46:30|985.2|980.2|985.6|980.6|985.6|980.6|985.2|980.2|7
1632811600000|2021-09-28 06:46:40|985.5|980.5|985.4|980.4|985.5|980.5|985.2|980.2|6
1632811610000|2021-09-28 06:46:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632811620000|2021-09-28 06:47:00|985.4|980.4|985.3|980.3|985.5|980.5|985.2|980.2|9
1632811630000|2021-09-28 06:47:10|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|4
1632811640000|2021-09-28 06:47:20|985.2|980.2|984.8|979.8|985.2|980.2|984.6|979.6|7
1632811650000|2021-09-28 06:47:30|984.9|979.9|985.5|980.5|985.5|980.5|984.6|979.6|14
1632811660000|2021-09-28 06:47:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632811670000|2021-09-28 06:47:50|985.5|980.5|985.6|980.6|985.6|980.6|985.2|980.2|7
1632811680000|2021-09-28 06:48:00|985.4|980.4|985.5|980.5|985.6|980.6|985.4|980.4|4
1632811690000|2021-09-28 06:48:10|985.6|980.6|985.7|980.7|985.7|980.7|985.3|980.3|9
1632811700000|2021-09-28 06:48:20|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1632811710000|2021-09-28 06:48:30|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|8
1632811720000|2021-09-28 06:48:40|985.4|980.4|985.6|980.6|985.6|980.6|985.4|980.4|4
1632811730000|2021-09-28 06:48:50|985.7|980.7|985.6|980.6|985.7|980.7|985.4|980.4|5
1632811740000|2021-09-28 06:49:00|985.7|980.7|985.6|980.6|985.7|980.7|985.5|980.5|4
1632811750000|2021-09-28 06:49:10|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1632811760000|2021-09-28 06:49:20|985.8|980.8|986|981|986|981|985.8|980.8|7
1632811770000|2021-09-28 06:49:30|985.8|980.8|985.5|980.5|985.9|980.9|985.5|980.5|8
1632811780000|2021-09-28 06:49:40|985.6|980.6|985.3|980.3|985.6|980.6|984.9|979.9|9
1632811790000|2021-09-28 06:49:50|985.2|980.2|984.9|979.9|985.3|980.3|984.9|979.9|7
1632811800000|2021-09-28 06:50:00|985|980|985.3|980.3|985.3|980.3|984.8|979.8|6
1632811810000|2021-09-28 06:50:10|985.4|980.4|985|980|985.4|980.4|984.9|979.9|7
1632811820000|2021-09-28 06:50:20|984.9|979.9|985|980|985|980|984.9|979.9|6
1632811830000|2021-09-28 06:50:30|984.9|979.9|985|980|985|980|984.8|979.8|4
1632811840000|2021-09-28 06:50:40|984.9|979.9|985|980|985|980|984.9|979.9|4
1632811850000|2021-09-28 06:50:50|985.1|980.1|985.1|980.1|985.1|980.1|985|980|3
1632811860000|2021-09-28 06:51:00|985|980|985.1|980.1|985.1|980.1|985|980|4
1632811870000|2021-09-28 06:51:10|985|980|984.7|979.7|985.1|980.1|984.7|979.7|8
1632811880000|2021-09-28 06:51:20|984.8|979.8|985|980|985.1|980.1|984.8|979.8|9
1632811890000|2021-09-28 06:51:30|985.1|980.1|985|980|985.1|980.1|985|980|2
1632811900000|2021-09-28 06:51:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1632811910000|2021-09-28 06:51:50|984.8|979.8|985|980|985|980|984.8|979.8|8
1632811920000|2021-09-28 06:52:00|984.9|979.9|984.8|979.8|985|980|984.7|979.7|18
1632811930000|2021-09-28 06:52:10|984.9|979.9|984.6|979.6|984.9|979.9|984.6|979.6|3
1632811940000|2021-09-28 06:52:20|984.5|979.5|984.6|979.6|984.8|979.8|984.4|979.4|7
1632811950000|2021-09-28 06:52:30|984.8|979.8|984.9|979.9|984.9|979.9|984.7|979.7|9
1632811960000|2021-09-28 06:52:40|985|980|984.9|979.9|985|980|984.9|979.9|2
1632811970000|2021-09-28 06:52:50|985|980|984.7|979.7|985|980|984.7|979.7|5
1632811980000|2021-09-28 06:53:00|984.9|979.9|985|980|985|980|984.9|979.9|2
1632811990000|2021-09-28 06:53:10|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1632812000000|2021-09-28 06:53:20|984.7|979.7|984.5|979.5|984.7|979.7|984.1|979.1|12
1632812010000|2021-09-28 06:53:30|984.6|979.6|984.6|979.6|984.6|979.6|984.1|979.1|8
1632812020000|2021-09-28 06:53:40|984.7|979.7|984.4|979.4|984.8|979.8|984.4|979.4|10
1632812030000|2021-09-28 06:53:50|984.5|979.5|984.4|979.4|984.7|979.7|984.4|979.4|12
1632812040000|2021-09-28 06:54:00|984.5|979.5|984.1|979.1|984.6|979.6|984.1|979.1|9
1632812050000|2021-09-28 06:54:10|984.2|979.2|984.4|979.4|984.5|979.5|984.2|979.2|12
1632812060000|2021-09-28 06:54:20|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1632812070000|2021-09-28 06:54:30|984.4|979.4|984.4|979.4|984.5|979.5|984.2|979.2|12
1632812080000|2021-09-28 06:54:40|984.3|979.3|984.5|979.5|984.5|979.5|984.2|979.2|11
1632812090000|2021-09-28 06:54:50|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1632812100000|2021-09-28 06:55:00|984.6|979.6|984.5|979.5|984.6|979.6|984.4|979.4|6
1632812110000|2021-09-28 06:55:10|984.6|979.6|984.6|979.6|984.7|979.7|984.4|979.4|10
1632812150000|2021-09-28 06:55:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632812170000|2021-09-28 06:56:10|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|7
1632812180000|2021-09-28 06:56:20|984.5|979.5|984.4|979.4|984.6|979.6|984.4|979.4|6
1632812190000|2021-09-28 06:56:30|984.3|979.3|983|978|984.3|979.3|983|978|8
1632812200000|2021-09-28 06:56:40|983.1|978.1|983.5|978.5|983.8|978.8|983|978|13
1632812210000|2021-09-28 06:56:50|983.8|978.8|984|979|984|979|983.8|978.8|7
1632812220000|2021-09-28 06:57:00|983.9|978.9|983.8|978.8|983.9|978.9|983.7|978.7|10
1632812230000|2021-09-28 06:57:10|983.7|978.7|983.6|978.6|983.8|978.8|983.6|978.6|6
1632812240000|2021-09-28 06:57:20|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1632812250000|2021-09-28 06:57:30|982.4|977.4|983.2|978.2|983.2|978.2|982.4|977.4|15
1632812260000|2021-09-28 06:57:40|983.3|978.3|983.3|978.3|983.5|978.5|983.3|978.3|8
1632812270000|2021-09-28 06:57:50|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|3
1632812280000|2021-09-28 06:58:00|983.1|978.1|983.3|978.3|983.3|978.3|983.1|978.1|3
1632812290000|2021-09-28 06:58:10|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1632812300000|2021-09-28 06:58:20|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1632812310000|2021-09-28 06:58:30|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|5
1632812320000|2021-09-28 06:58:40|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|7
1632812330000|2021-09-28 06:58:50|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|3
1632812340000|2021-09-28 06:59:00|983.3|978.3|982.6|977.6|983.3|978.3|982.5|977.5|13
1632812350000|2021-09-28 06:59:10|982.7|977.7|983.1|978.1|983.1|978.1|982.7|977.7|5
1632812360000|2021-09-28 06:59:20|983.2|978.2|983|978|983.2|978.2|983|978|5
1632812370000|2021-09-28 06:59:30|982.9|977.9|982.7|977.7|982.9|977.9|982.7|977.7|3
1632812380000|2021-09-28 06:59:40|982.6|977.6|981.4|976.4|982.6|977.6|981.3|976.3|12
1632812390000|2021-09-28 06:59:50|981.8|976.8|981.9|976.9|981.9|976.9|981.7|976.7|6
1632812400000|2021-09-28 07:00:00|981.8|976.8|982.1|977.1|982.1|977.1|981.8|976.8|4
1632812410000|2021-09-28 07:00:10|982|977|982.2|977.2|982.2|977.2|982|977|11
1632812420000|2021-09-28 07:00:20|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|3
1632812430000|2021-09-28 07:00:30|982.7|977.7|982.9|977.9|982.9|977.9|982.6|977.6|7
1632812440000|2021-09-28 07:00:40|983|978|983.1|978.1|983.1|978.1|983|978|2
1632812450000|2021-09-28 07:00:50|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1632812460000|2021-09-28 07:01:00|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|3
1632812470000|2021-09-28 07:01:10|983.5|978.5|983.4|978.4|983.5|978.5|983.3|978.3|6
1632812480000|2021-09-28 07:01:20|983.5|978.5|983.5|978.5|983.6|978.6|983.1|978.1|13
1632812490000|2021-09-28 07:01:30|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|9
1632812500000|2021-09-28 07:01:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|6
1632812510000|2021-09-28 07:01:50|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|5
1632812520000|2021-09-28 07:02:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632812530000|2021-09-28 07:02:10|983.3|978.3|983.4|978.4|983.4|978.4|983.2|978.2|4
1632812540000|2021-09-28 07:02:20|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|8
1632812550000|2021-09-28 07:02:30|983.3|978.3|983|978|983.3|978.3|983|978|6
1632812560000|2021-09-28 07:02:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1632812570000|2021-09-28 07:02:50|983|978|983|978|983|978|983|978|1
1632812580000|2021-09-28 07:03:00|982.9|977.9|982.7|977.7|982.9|977.9|982.6|977.6|4
1632812590000|2021-09-28 07:03:10|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1632812600000|2021-09-28 07:03:20|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|5
1632812610000|2021-09-28 07:03:30|982.8|977.8|982.7|977.7|982.9|977.9|982.7|977.7|4
1632812620000|2021-09-28 07:03:40|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1632812640000|2021-09-28 07:04:00|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|4
1632812650000|2021-09-28 07:04:10|982.6|977.6|982.6|977.6|982.7|977.7|982.5|977.5|7
1632812660000|2021-09-28 07:04:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632812670000|2021-09-28 07:04:30|982.6|977.6|982.3|977.3|982.6|977.6|982.3|977.3|10
1632812680000|2021-09-28 07:04:40|982.2|977.2|981.5|976.5|982.2|977.2|981.5|976.5|4
1632812690000|2021-09-28 07:04:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1632812700000|2021-09-28 07:05:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1632812710000|2021-09-28 07:05:10|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|4
1632812720000|2021-09-28 07:05:20|981.3|976.3|981.5|976.5|981.7|976.7|981.3|976.3|10
1632812730000|2021-09-28 07:05:30|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1632812740000|2021-09-28 07:05:40|981.6|976.6|981.5|976.5|981.6|976.6|981.4|976.4|6
1632812750000|2021-09-28 07:05:50|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|9
1632812760000|2021-09-28 07:06:00|981.5|976.5|981.6|976.6|981.7|976.7|981.5|976.5|3
1632812770000|2021-09-28 07:06:10|981.7|976.7|982|977|982.1|977.1|981.7|976.7|6
1632812780000|2021-09-28 07:06:20|982.1|977.1|982.4|977.4|982.4|977.4|982.1|977.1|5
1632812790000|2021-09-28 07:06:30|982.3|977.3|982.2|977.2|982.3|977.3|982|977|8
1632812800000|2021-09-28 07:06:40|982.1|977.1|982.1|977.1|982.3|977.3|982.1|977.1|7
1632812810000|2021-09-28 07:06:50|982.2|977.2|982|977|982.2|977.2|982|977|3
1632812820000|2021-09-28 07:07:00|981.9|976.9|982|977|982|977|981.8|976.8|6
1632812840000|2021-09-28 07:07:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1632812850000|2021-09-28 07:07:30|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1632812870000|2021-09-28 07:07:50|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|3
1632812890000|2021-09-28 07:08:10|982|977|982|977|982|977|982|977|1
1632812900000|2021-09-28 07:08:20|982.1|977.1|982.2|977.2|982.2|977.2|981.9|976.9|4
1632812910000|2021-09-28 07:08:30|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|3
1632812920000|2021-09-28 07:08:40|982.4|977.4|982.8|977.8|982.8|977.8|982.4|977.4|5
1632812930000|2021-09-28 07:08:50|982.7|977.7|982.9|977.9|982.9|977.9|982.7|977.7|5
1632812940000|2021-09-28 07:09:00|983.1|978.1|982.9|977.9|983.1|978.1|982.8|977.8|5
1632812970000|2021-09-28 07:09:30|983|978|982.8|977.8|983|978|982.7|977.7|11
1632812980000|2021-09-28 07:09:40|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1632812990000|2021-09-28 07:09:50|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1632813000000|2021-09-28 07:10:00|983|978|982.9|977.9|983|978|982.9|977.9|2
1632813010000|2021-09-28 07:10:10|982.8|977.8|982.6|977.6|982.9|977.9|982.6|977.6|4
1632813020000|2021-09-28 07:10:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632813030000|2021-09-28 07:10:30|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632813050000|2021-09-28 07:10:50|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|7
1632813060000|2021-09-28 07:11:00|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1632813070000|2021-09-28 07:11:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1632813090000|2021-09-28 07:11:30|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|6
1632813100000|2021-09-28 07:11:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632813120000|2021-09-28 07:12:00|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|4
1632813140000|2021-09-28 07:12:20|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|7
1632813160000|2021-09-28 07:12:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632813180000|2021-09-28 07:13:00|982.4|977.4|982.2|977.2|982.4|977.4|982.2|977.2|2
1632813190000|2021-09-28 07:13:10|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1632813200000|2021-09-28 07:13:20|982.2|977.2|982.2|977.2|982.2|977.2|982|977|4
1632813210000|2021-09-28 07:13:30|982.3|977.3|982.1|977.1|982.3|977.3|982.1|977.1|3
1632813220000|2021-09-28 07:13:40|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1632813230000|2021-09-28 07:13:50|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1632813240000|2021-09-28 07:14:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632813250000|2021-09-28 07:14:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632813270000|2021-09-28 07:14:30|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|9
1632813300000|2021-09-28 07:15:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632813310000|2021-09-28 07:15:10|982.5|977.5|982|977|982.5|977.5|982|977|7
1632813320000|2021-09-28 07:15:20|981.9|976.9|982|977|982|977|981.9|976.9|2
1632813330000|2021-09-28 07:15:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632813350000|2021-09-28 07:15:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632813360000|2021-09-28 07:16:00|982.3|977.3|982.4|977.4|982.5|977.5|982.3|977.3|4
1632813370000|2021-09-28 07:16:10|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1632813390000|2021-09-28 07:16:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632813420000|2021-09-28 07:17:00|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1632813430000|2021-09-28 07:17:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632813440000|2021-09-28 07:17:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632813480000|2021-09-28 07:18:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632813490000|2021-09-28 07:18:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1632813500000|2021-09-28 07:18:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1632813510000|2021-09-28 07:18:30|982.5|977.5|982.2|977.2|982.5|977.5|982.1|977.1|4
1632813540000|2021-09-28 07:19:00|982.1|977.1|982|977|982.1|977.1|982|977|2
1632813550000|2021-09-28 07:19:10|981.7|976.7|981.4|976.4|981.7|976.7|981.4|976.4|5
1632813560000|2021-09-28 07:19:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1632813570000|2021-09-28 07:19:30|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|10
1632813580000|2021-09-28 07:19:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1632813600000|2021-09-28 07:20:00|981.4|976.4|981|976|981.5|976.5|981|976|4
1632813610000|2021-09-28 07:20:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1632813630000|2021-09-28 07:20:30|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1632813650000|2021-09-28 07:20:50|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|5
1632813660000|2021-09-28 07:21:00|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|7
1632813670000|2021-09-28 07:21:10|981.3|976.3|981.1|976.1|981.4|976.4|981.1|976.1|11
1632813680000|2021-09-28 07:21:20|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1632813690000|2021-09-28 07:21:30|981|976|980.7|975.7|981.1|976.1|980.6|975.6|7
1632813700000|2021-09-28 07:21:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632813710000|2021-09-28 07:21:50|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1632813720000|2021-09-28 07:22:00|980|975|980|975|980.1|975.1|980|975|5
1632813740000|2021-09-28 07:22:20|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1632813750000|2021-09-28 07:22:30|980|975|980.1|975.1|980.2|975.2|979.9|974.9|10
1632813760000|2021-09-28 07:22:40|980.2|975.2|980.3|975.3|980.4|975.4|980.1|975.1|4
1632813780000|2021-09-28 07:23:00|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|3
1632813790000|2021-09-28 07:23:10|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|8
1632813800000|2021-09-28 07:23:20|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|2
1632813810000|2021-09-28 07:23:30|980.3|975.3|980.6|975.6|980.6|975.6|980.2|975.2|5
1632813820000|2021-09-28 07:23:40|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1632813830000|2021-09-28 07:23:50|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|5
1632813840000|2021-09-28 07:24:00|980.5|975.5|980.6|975.6|980.7|975.7|980.5|975.5|6
1632813850000|2021-09-28 07:24:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632813860000|2021-09-28 07:24:20|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632813870000|2021-09-28 07:24:30|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1632813900000|2021-09-28 07:25:00|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1632813910000|2021-09-28 07:25:10|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|3
1632813920000|2021-09-28 07:25:20|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|8
1632813930000|2021-09-28 07:25:30|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|11
1632813950000|2021-09-28 07:25:50|980.7|975.7|980.6|975.6|980.8|975.8|980.6|975.6|5
1632813960000|2021-09-28 07:26:00|980.4|975.4|980|975|980.4|975.4|979.9|974.9|5
1632813970000|2021-09-28 07:26:10|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|3
1632813990000|2021-09-28 07:26:30|980.2|975.2|980.2|975.2|980.2|975.2|980|975|4
1632814010000|2021-09-28 07:26:50|980.3|975.3|980.5|975.5|980.6|975.6|980.3|975.3|8
1632814020000|2021-09-28 07:27:00|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|4
1632814030000|2021-09-28 07:27:10|980.6|975.6|980.7|975.7|980.8|975.8|980.5|975.5|6
1632814040000|2021-09-28 07:27:20|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1632814050000|2021-09-28 07:27:30|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1632814060000|2021-09-28 07:27:40|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|5
1632814070000|2021-09-28 07:27:50|980.9|975.9|981|976|981.1|976.1|980.9|975.9|4
1632814090000|2021-09-28 07:28:10|981.1|976.1|981|976|981.1|976.1|981|976|4
1632814110000|2021-09-28 07:28:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632814120000|2021-09-28 07:28:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632814130000|2021-09-28 07:28:50|980.9|975.9|981.3|976.3|981.3|976.3|980.9|975.9|5
1632814140000|2021-09-28 07:29:00|981.5|976.5|981.3|976.3|981.6|976.6|981.3|976.3|7
1632814150000|2021-09-28 07:29:10|981.1|976.1|980.9|975.9|981.1|976.1|980.9|975.9|3
1632814160000|2021-09-28 07:29:20|980.8|975.8|980.8|975.8|980.9|975.9|980.7|975.7|5
1632814170000|2021-09-28 07:29:30|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|4
1632814200000|2021-09-28 07:30:00|980.7|975.7|980.4|975.4|980.7|975.7|980.4|975.4|2
1632814230000|2021-09-28 07:30:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1632814250000|2021-09-28 07:30:50|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1632814260000|2021-09-28 07:31:00|980.4|975.4|980.5|975.5|980.6|975.6|980.3|975.3|4
1632814270000|2021-09-28 07:31:10|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1632814280000|2021-09-28 07:31:20|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632814300000|2021-09-28 07:31:40|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1632814330000|2021-09-28 07:32:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632814340000|2021-09-28 07:32:20|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632814360000|2021-09-28 07:32:40|980.5|975.5|980.5|975.5|980.5|975.5|980.4|975.4|3
1632814370000|2021-09-28 07:32:50|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|5
1632814390000|2021-09-28 07:33:10|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1632814400000|2021-09-28 07:33:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632814480000|2021-09-28 07:34:40|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632814490000|2021-09-28 07:34:50|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1632814540000|2021-09-28 07:35:40|980.5|975.5|980.3|975.3|980.5|975.5|980.3|975.3|3
1632814550000|2021-09-28 07:35:50|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1632814580000|2021-09-28 07:36:20|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1632814590000|2021-09-28 07:36:30|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|5
1632814600000|2021-09-28 07:36:40|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1632814640000|2021-09-28 07:37:20|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|3
1632814650000|2021-09-28 07:37:30|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|5
1632814660000|2021-09-28 07:37:40|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|5
1632814670000|2021-09-28 07:37:50|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632814690000|2021-09-28 07:38:10|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632814700000|2021-09-28 07:38:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632814710000|2021-09-28 07:38:30|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1632814750000|2021-09-28 07:39:10|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1632814760000|2021-09-28 07:39:20|980.6|975.6|981|976|981|976|980.6|975.6|3
1632814800000|2021-09-28 07:40:00|981.1|976.1|981|976|981.1|976.1|981|976|4
1632814850000|2021-09-28 07:40:50|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1632814860000|2021-09-28 07:41:00|981|976|981|976|981|976|981|976|1
1632814980000|2021-09-28 07:43:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632814990000|2021-09-28 07:43:10|981|976|981|976|981|976|981|976|1
1632815000000|2021-09-28 07:43:20|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632815100000|2021-09-28 07:45:00|981|976|980.9|975.9|981|976|980.9|975.9|6
1632815150000|2021-09-28 07:45:50|981|976|981|976|981|976|981|976|1
1632815160000|2021-09-28 07:46:00|980.9|975.9|981.5|976.5|981.5|976.5|980.9|975.9|4
1632815170000|2021-09-28 07:46:10|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1632815180000|2021-09-28 07:46:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1632815190000|2021-09-28 07:46:30|981.5|976.5|981.1|976.1|981.5|976.5|981.1|976.1|4
1632815200000|2021-09-28 07:46:40|981.2|976.2|981|976|981.2|976.2|981|976|5
1632815210000|2021-09-28 07:46:50|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632815220000|2021-09-28 07:47:00|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632815230000|2021-09-28 07:47:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632815240000|2021-09-28 07:47:20|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632815250000|2021-09-28 07:47:30|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632815260000|2021-09-28 07:47:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632815270000|2021-09-28 07:47:50|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632815280000|2021-09-28 07:48:00|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632815290000|2021-09-28 07:48:10|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632815300000|2021-09-28 07:48:20|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|3
1632815310000|2021-09-28 07:48:30|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|7
1632815330000|2021-09-28 07:48:50|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632815340000|2021-09-28 07:49:00|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|3
1632815350000|2021-09-28 07:49:10|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1632815360000|2021-09-28 07:49:20|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632815410000|2021-09-28 07:50:10|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632815420000|2021-09-28 07:50:20|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632815430000|2021-09-28 07:50:30|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|3
1632815440000|2021-09-28 07:50:40|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|2
1632815460000|2021-09-28 07:51:00|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|3
1632815480000|2021-09-28 07:51:20|980.4|975.4|981|976|981|976|980.4|975.4|6
1632815490000|2021-09-28 07:51:30|981.1|976.1|981.4|976.4|981.4|976.4|981.1|976.1|4
1632815500000|2021-09-28 07:51:40|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1632815510000|2021-09-28 07:51:50|981.5|976.5|981.7|976.7|981.8|976.8|981.4|976.4|6
1632815520000|2021-09-28 07:52:00|981.8|976.8|981.9|976.9|981.9|976.9|981.7|976.7|4
1632815530000|2021-09-28 07:52:10|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1632815570000|2021-09-28 07:52:50|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1632815590000|2021-09-28 07:53:10|982|977|982|977|982|977|982|977|1
1632815610000|2021-09-28 07:53:30|982.4|977.4|982.7|977.7|982.8|977.8|982.2|977.2|6
1632815620000|2021-09-28 07:53:40|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|4
1632815630000|2021-09-28 07:53:50|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1632815650000|2021-09-28 07:54:10|982.9|977.9|982.9|977.9|983|978|982.9|977.9|3
1632815660000|2021-09-28 07:54:20|983|978|983|978|983|978|983|978|1
1632815670000|2021-09-28 07:54:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632815690000|2021-09-28 07:54:50|983|978|983|978|983|978|983|978|1
1632815700000|2021-09-28 07:55:00|982.9|977.9|982.6|977.6|982.9|977.9|982.6|977.6|3
1632815710000|2021-09-28 07:55:10|982.7|977.7|982.3|977.3|982.7|977.7|982.3|977.3|3
1632815720000|2021-09-28 07:55:20|981.9|976.9|982.2|977.2|982.2|977.2|981.9|976.9|4
1632815730000|2021-09-28 07:55:30|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1632815750000|2021-09-28 07:55:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632815760000|2021-09-28 07:56:00|982.4|977.4|982.3|977.3|982.4|977.4|982.2|977.2|4
1632815770000|2021-09-28 07:56:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632815790000|2021-09-28 07:56:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1632815810000|2021-09-28 07:56:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1632815820000|2021-09-28 07:57:00|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1632815880000|2021-09-28 07:58:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632815890000|2021-09-28 07:58:10|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|6
1632815940000|2021-09-28 07:59:00|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|4
1632815950000|2021-09-28 07:59:10|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1632815960000|2021-09-28 07:59:20|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632815980000|2021-09-28 07:59:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1632815990000|2021-09-28 07:59:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1632816000000|2021-09-28 08:00:00|982.6|977.6|982.3|977.3|982.6|977.6|982.3|977.3|2
1632816010000|2021-09-28 08:00:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632816060000|2021-09-28 08:01:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1632816090000|2021-09-28 08:01:30|982|977|982|977|982.1|977.1|982|977|3
1632816100000|2021-09-28 08:01:40|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1632816110000|2021-09-28 08:01:50|982|977|982|977|982|977|982|977|1
1632816120000|2021-09-28 08:02:00|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|3
1632816130000|2021-09-28 08:02:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1632816140000|2021-09-28 08:02:20|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1632816150000|2021-09-28 08:02:30|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|3
1632816160000|2021-09-28 08:02:40|982.5|977.5|982.6|977.6|982.6|977.6|982.4|977.4|6
1632816170000|2021-09-28 08:02:50|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|6
1632816180000|2021-09-28 08:03:00|982.2|977.2|982|977|982.2|977.2|982|977|4
1632816190000|2021-09-28 08:03:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1632816220000|2021-09-28 08:03:40|982|977|982|977|982|977|982|977|1
1632816230000|2021-09-28 08:03:50|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1632816270000|2021-09-28 08:04:30|982|977|982|977|982|977|982|977|1
1632816290000|2021-09-28 08:04:50|981.9|976.9|981.5|976.5|981.9|976.9|981.5|976.5|3
1632816310000|2021-09-28 08:05:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1632816320000|2021-09-28 08:05:20|981.5|976.5|981.3|976.3|981.5|976.5|981.3|976.3|2
1632816340000|2021-09-28 08:05:40|981|976|981.1|976.1|981.1|976.1|981|976|2
1632816350000|2021-09-28 08:05:50|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632816360000|2021-09-28 08:06:00|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1632816370000|2021-09-28 08:06:10|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|4
1632816400000|2021-09-28 08:06:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632816410000|2021-09-28 08:06:50|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632816420000|2021-09-28 08:07:00|980.7|975.7|980.4|975.4|980.7|975.7|980.4|975.4|3
1632816430000|2021-09-28 08:07:10|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1632816460000|2021-09-28 08:07:40|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632816470000|2021-09-28 08:07:50|980.3|975.3|980.5|975.5|980.5|975.5|980.3|975.3|7
1632816480000|2021-09-28 08:08:00|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|4
1632816490000|2021-09-28 08:08:10|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|6
1632816500000|2021-09-28 08:08:20|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|4
1632816520000|2021-09-28 08:08:40|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632816540000|2021-09-28 08:09:00|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632816550000|2021-09-28 08:09:10|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|7
1632816610000|2021-09-28 08:10:10|979.5|974.5|979.3|974.3|979.5|974.5|979.3|974.3|9
1632816620000|2021-09-28 08:10:20|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|4
1632816680000|2021-09-28 08:11:20|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1632816690000|2021-09-28 08:11:30|979.1|974.1|979.3|974.3|979.3|974.3|979.1|974.1|5
1632816700000|2021-09-28 08:11:40|979.2|974.2|979.1|974.1|979.3|974.3|979|974|6
1632816710000|2021-09-28 08:11:50|979|974|978.1|973.1|979.1|974.1|978|973|5
1632816720000|2021-09-28 08:12:00|977.7|972.7|977.3|972.3|977.8|972.8|977.1|972.1|11
1632816730000|2021-09-28 08:12:10|977.4|972.4|975|970|977.5|972.5|974.2|969.2|14
1632816740000|2021-09-28 08:12:20|974.9|969.9|974.5|969.5|974.9|969.9|974.4|969.4|10
1632816750000|2021-09-28 08:12:30|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1632816760000|2021-09-28 08:12:40|974.3|969.3|974.5|969.5|974.6|969.6|974.3|969.3|4
1632816770000|2021-09-28 08:12:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632816780000|2021-09-28 08:13:00|974.8|969.8|974.1|969.1|974.8|969.8|973.9|968.9|7
1632816790000|2021-09-28 08:13:10|974.2|969.2|974.4|969.4|974.5|969.5|974.1|969.1|10
1632816800000|2021-09-28 08:13:20|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|4
1632816810000|2021-09-28 08:13:30|975|970|975.2|970.2|975.2|970.2|975|970|3
1632816820000|2021-09-28 08:13:40|975.3|970.3|975.6|970.6|975.7|970.7|975.3|970.3|7
1632816830000|2021-09-28 08:13:50|975.7|970.7|976.3|971.3|976.3|971.3|975.7|970.7|8
1632816840000|2021-09-28 08:14:00|976.4|971.4|976.3|971.3|976.8|971.8|976.3|971.3|7
1632816850000|2021-09-28 08:14:10|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|5
1632816860000|2021-09-28 08:14:20|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|2
1632816870000|2021-09-28 08:14:30|976.6|971.6|976.8|971.8|976.9|971.9|976.6|971.6|5
1632816880000|2021-09-28 08:14:40|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1632816890000|2021-09-28 08:14:50|977|972|976.9|971.9|977|972|976.9|971.9|2
1632816900000|2021-09-28 08:15:00|977.1|972.1|977.4|972.4|977.4|972.4|977.1|972.1|4
1632816910000|2021-09-28 08:15:10|977.5|972.5|976.8|971.8|977.9|972.9|976.8|971.8|14
1632816920000|2021-09-28 08:15:20|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1632816930000|2021-09-28 08:15:30|977.1|972.1|977.2|972.2|977.2|972.2|977|972|6
1632816940000|2021-09-28 08:15:40|977.1|972.1|977|972|977.2|972.2|977|972|4
1632816950000|2021-09-28 08:15:50|977.1|972.1|977.2|972.2|977.3|972.3|977.1|972.1|3
1632816960000|2021-09-28 08:16:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1632816970000|2021-09-28 08:16:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632816980000|2021-09-28 08:16:20|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|4
1632816990000|2021-09-28 08:16:30|976.9|971.9|977.3|972.3|977.3|972.3|976.9|971.9|5
1632817010000|2021-09-28 08:16:50|977.4|972.4|977.8|972.8|977.8|972.8|977.2|972.2|10
1632817020000|2021-09-28 08:17:00|977.7|972.7|977.4|972.4|977.7|972.7|977.2|972.2|5
1632817030000|2021-09-28 08:17:10|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1632817040000|2021-09-28 08:17:20|977.8|972.8|977|972|977.8|972.8|977|972|5
1632817050000|2021-09-28 08:17:30|977.1|972.1|976.6|971.6|977.1|972.1|976.6|971.6|5
1632817060000|2021-09-28 08:17:40|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|7
1632817070000|2021-09-28 08:17:50|976.4|971.4|976.3|971.3|976.5|971.5|976.3|971.3|8
1632817130000|2021-09-28 08:18:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1632817150000|2021-09-28 08:19:10|976.2|971.2|976.1|971.1|976.2|971.2|976|971|4
1632817170000|2021-09-28 08:19:30|976.4|971.4|976.7|971.7|976.8|971.8|976.4|971.4|4
1632817180000|2021-09-28 08:19:40|976.6|971.6|976.8|971.8|976.8|971.8|976.6|971.6|3
1632817190000|2021-09-28 08:19:50|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1632817200000|2021-09-28 08:20:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632817210000|2021-09-28 08:20:10|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1632817220000|2021-09-28 08:20:20|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1632817250000|2021-09-28 08:20:50|977|972|977.1|972.1|977.1|972.1|977|972|2
1632817260000|2021-09-28 08:21:00|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1632817270000|2021-09-28 08:21:10|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1632817280000|2021-09-28 08:21:20|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1632817300000|2021-09-28 08:21:40|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1632817320000|2021-09-28 08:22:00|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1632817340000|2021-09-28 08:22:20|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1632817380000|2021-09-28 08:23:00|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|3
1632817390000|2021-09-28 08:23:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632817400000|2021-09-28 08:23:20|976.9|971.9|977.5|972.5|977.5|972.5|976.9|971.9|3
1632817420000|2021-09-28 08:23:40|977.8|972.8|977.9|972.9|978|973|977.7|972.7|5
1632817430000|2021-09-28 08:23:50|978|973|978|973|978|973|977.9|972.9|7
1632817440000|2021-09-28 08:24:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1632817450000|2021-09-28 08:24:10|978|973|978|973|978|973|978|973|1
1632817460000|2021-09-28 08:24:20|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1632817500000|2021-09-28 08:25:00|978|973|977.9|972.9|978|973|977.7|972.7|9
1632817520000|2021-09-28 08:25:20|978|973|978|973|978|973|977.9|972.9|5
1632817530000|2021-09-28 08:25:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1632817540000|2021-09-28 08:25:40|978|973|978|973|978|973|978|973|1
1632817550000|2021-09-28 08:25:50|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1632817560000|2021-09-28 08:26:00|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|5
1632817570000|2021-09-28 08:26:10|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1632817590000|2021-09-28 08:26:30|978|973|978|973|978|973|978|973|1
1632817600000|2021-09-28 08:26:40|977.9|972.9|978.1|973.1|978.1|973.1|977.9|972.9|3
1632817610000|2021-09-28 08:26:50|978|973|978|973|978.1|973.1|978|973|3
1632817680000|2021-09-28 08:28:00|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|3
1632817690000|2021-09-28 08:28:10|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1632817720000|2021-09-28 08:28:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1632817740000|2021-09-28 08:29:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1632817750000|2021-09-28 08:29:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1632817760000|2021-09-28 08:29:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1632817770000|2021-09-28 08:29:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632817780000|2021-09-28 08:29:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1632817790000|2021-09-28 08:29:50|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|4
1632817800000|2021-09-28 08:30:00|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|11
1632817810000|2021-09-28 08:30:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632817820000|2021-09-28 08:30:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632817840000|2021-09-28 08:30:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632817850000|2021-09-28 08:30:50|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|3
1632817870000|2021-09-28 08:31:10|978|973|978.6|973.6|978.6|973.6|978|973|5
1632817880000|2021-09-28 08:31:20|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1632817900000|2021-09-28 08:31:40|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1632817910000|2021-09-28 08:31:50|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1632817950000|2021-09-28 08:32:30|978.9|973.9|979.5|974.5|979.5|974.5|978.9|973.9|3
1632817960000|2021-09-28 08:32:40|979.6|974.6|979.8|974.8|979.8|974.8|979.6|974.6|3
1632817970000|2021-09-28 08:32:50|979.7|974.7|980|975|980|975|979.7|974.7|4
1632817980000|2021-09-28 08:33:00|979.9|974.9|979.9|974.9|980.1|975.1|979.8|974.8|9
1632817990000|2021-09-28 08:33:10|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1632818000000|2021-09-28 08:33:20|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1632818010000|2021-09-28 08:33:30|979.7|974.7|979.4|974.4|979.7|974.7|979.4|974.4|3
1632818040000|2021-09-28 08:34:00|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1632818060000|2021-09-28 08:34:20|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1632818070000|2021-09-28 08:34:30|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1632818090000|2021-09-28 08:34:50|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1632818100000|2021-09-28 08:35:00|979.5|974.5|979.4|974.4|979.5|974.5|979.4|974.4|2
1632818110000|2021-09-28 08:35:10|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|5
1632818120000|2021-09-28 08:35:20|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1632818130000|2021-09-28 08:35:30|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1632818140000|2021-09-28 08:35:40|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|8
1632818150000|2021-09-28 08:35:50|979.7|974.7|979.7|974.7|979.7|974.7|979.6|974.6|3
1632818160000|2021-09-28 08:36:00|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|5
1632818170000|2021-09-28 08:36:10|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1632818190000|2021-09-28 08:36:30|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|2
1632818200000|2021-09-28 08:36:40|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1632818210000|2021-09-28 08:36:50|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|5
1632818220000|2021-09-28 08:37:00|979.5|974.5|979.2|974.2|979.5|974.5|979.2|974.2|3
1632818230000|2021-09-28 08:37:10|979.1|974.1|979|974|979.1|974.1|979|974|2
1632818240000|2021-09-28 08:37:20|978.9|973.9|979|974|979|974|978.9|973.9|2
1632818250000|2021-09-28 08:37:30|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1632818260000|2021-09-28 08:37:40|979|974|979|974|979|974|979|974|1
1632818270000|2021-09-28 08:37:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1632818330000|2021-09-28 08:38:50|979|974|978.9|973.9|979|974|978.9|973.9|2
1632818340000|2021-09-28 08:39:00|979|974|979.4|974.4|979.4|974.4|979|974|6
1632818350000|2021-09-28 08:39:10|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|2
1632818360000|2021-09-28 08:39:20|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1632818370000|2021-09-28 08:39:30|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1632818380000|2021-09-28 08:39:40|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|2
1632818400000|2021-09-28 08:40:00|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1632818450000|2021-09-28 08:40:50|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|2
1632818460000|2021-09-28 08:41:00|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1632818470000|2021-09-28 08:41:10|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1632818490000|2021-09-28 08:41:30|980.4|975.4|980.7|975.7|980.7|975.7|980.4|975.4|3
1632818500000|2021-09-28 08:41:40|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1632818510000|2021-09-28 08:41:50|980.8|975.8|981|976|981.1|976.1|980.7|975.7|6
1632818520000|2021-09-28 08:42:00|980.8|975.8|980.3|975.3|980.9|975.9|980.2|975.2|8
1632818550000|2021-09-28 08:42:30|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1632818570000|2021-09-28 08:42:50|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1632818600000|2021-09-28 08:43:20|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|3
1632818610000|2021-09-28 08:43:30|980|975|979.2|974.2|980|975|979.2|974.2|5
1632818620000|2021-09-28 08:43:40|979.3|974.3|979.6|974.6|979.6|974.6|979.3|974.3|3
1632818640000|2021-09-28 08:44:00|979.7|974.7|980.1|975.1|980.2|975.2|979.7|974.7|3
1632818650000|2021-09-28 08:44:10|980|975|980.1|975.1|980.1|975.1|980|975|2
1632818660000|2021-09-28 08:44:20|980|975|980|975|980.1|975.1|980|975|5
1632818670000|2021-09-28 08:44:30|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1632818680000|2021-09-28 08:44:40|980|975|980|975|980|975|980|975|1
1632818700000|2021-09-28 08:45:00|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1632818730000|2021-09-28 08:45:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1632818750000|2021-09-28 08:45:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632818760000|2021-09-28 08:46:00|980.5|975.5|980.5|975.5|980.5|975.5|980.4|975.4|3
1632818770000|2021-09-28 08:46:10|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1632818790000|2021-09-28 08:46:30|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1632818820000|2021-09-28 08:47:00|980.8|975.8|980.6|975.6|980.8|975.8|980.6|975.6|2
1632818830000|2021-09-28 08:47:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632818850000|2021-09-28 08:47:30|981|976|981.1|976.1|981.1|976.1|980.9|975.9|4
1632818860000|2021-09-28 08:47:40|980.9|975.9|981|976|981|976|980.9|975.9|2
1632818870000|2021-09-28 08:47:50|980|975|980.1|975.1|980.1|975.1|980|975|2
1632818880000|2021-09-28 08:48:00|980|975|980.5|975.5|980.6|975.6|979.9|974.9|16
1632818890000|2021-09-28 08:48:10|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|5
1632818910000|2021-09-28 08:48:30|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632818920000|2021-09-28 08:48:40|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1632818930000|2021-09-28 08:48:50|980.8|975.8|980.9|975.9|980.9|975.9|980.7|975.7|6
1632818970000|2021-09-28 08:49:30|981|976|981.2|976.2|981.3|976.3|981|976|3
1632818980000|2021-09-28 08:49:40|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1632818990000|2021-09-28 08:49:50|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|3
1632819000000|2021-09-28 08:50:00|981.3|976.3|981.4|976.4|981.5|976.5|981.3|976.3|6
1632819010000|2021-09-28 08:50:10|981.5|976.5|981.1|976.1|981.5|976.5|981.1|976.1|7
1632819020000|2021-09-28 08:50:20|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|3
1632819040000|2021-09-28 08:50:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1632819050000|2021-09-28 08:50:50|981.5|976.5|981.2|976.2|981.5|976.5|981.2|976.2|4
1632819060000|2021-09-28 08:51:00|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1632819070000|2021-09-28 08:51:10|980.9|975.9|980.6|975.6|980.9|975.9|980.6|975.6|5
1632819080000|2021-09-28 08:51:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632819090000|2021-09-28 08:51:30|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632819170000|2021-09-28 08:52:50|980.1|975.1|979.8|974.8|980.1|975.1|979.8|974.8|2
1632819190000|2021-09-28 08:53:10|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1632819210000|2021-09-28 08:53:30|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1632819220000|2021-09-28 08:53:40|979.9|974.9|980|975|980|975|979.9|974.9|2
1632819320000|2021-09-28 08:55:20|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1632819350000|2021-09-28 08:55:50|980|975|980|975|980.1|975.1|980|975|5
1632819360000|2021-09-28 08:56:00|980.1|975.1|980|975|980.1|975.1|980|975|2
1632819370000|2021-09-28 08:56:10|980.1|975.1|980|975|980.1|975.1|980|975|2
1632819380000|2021-09-28 08:56:20|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1632819420000|2021-09-28 08:57:00|980|975|980|975|980|975|980|975|1
1632819430000|2021-09-28 08:57:10|980.1|975.1|980|975|980.1|975.1|980|975|2
1632819440000|2021-09-28 08:57:20|980.1|975.1|980|975|980.1|975.1|980|975|2
1632819460000|2021-09-28 08:57:40|980.1|975.1|980|975|980.1|975.1|980|975|2
1632819470000|2021-09-28 08:57:50|980.1|975.1|980|975|980.1|975.1|980|975|2
1632819490000|2021-09-28 08:58:10|980.1|975.1|980.2|975.2|980.3|975.3|980.1|975.1|3
1632819500000|2021-09-28 08:58:20|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1632819510000|2021-09-28 08:58:30|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1632819520000|2021-09-28 08:58:40|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632819530000|2021-09-28 08:58:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632819550000|2021-09-28 08:59:10|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632819560000|2021-09-28 08:59:20|980.5|975.5|980.7|975.7|980.7|975.7|980.5|975.5|3
1632819570000|2021-09-28 08:59:30|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|3
1632819580000|2021-09-28 08:59:40|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1632819590000|2021-09-28 08:59:50|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632819600000|2021-09-28 09:00:00|980.8|975.8|980.6|975.6|980.8|975.8|980.6|975.6|5
1632819610000|2021-09-28 09:00:10|980.5|975.5|980.1|975.1|980.5|975.5|980.1|975.1|5
1632819620000|2021-09-28 09:00:20|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1632819630000|2021-09-28 09:00:30|980|975|980|975|980|975|979.9|974.9|3
1632819650000|2021-09-28 09:00:50|980.1|975.1|980|975|980.2|975.2|980|975|4
1632819660000|2021-09-28 09:01:00|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|3
1632819680000|2021-09-28 09:01:20|980|975|980|975|980|975|980|975|1
1632819690000|2021-09-28 09:01:30|980.1|975.1|980|975|980.1|975.1|980|975|4
1632819700000|2021-09-28 09:01:40|979.8|974.8|979.3|974.3|979.8|974.8|979.3|974.3|5
1632819710000|2021-09-28 09:01:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1632819760000|2021-09-28 09:02:40|979.1|974.1|979|974|979.1|974.1|979|974|4
1632819770000|2021-09-28 09:02:50|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1632819780000|2021-09-28 09:03:00|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1632819790000|2021-09-28 09:03:10|978.8|973.8|979.1|974.1|979.1|974.1|978.8|973.8|3
1632819800000|2021-09-28 09:03:20|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1632819810000|2021-09-28 09:03:30|979|974|979.1|974.1|979.1|974.1|979|974|2
1632819840000|2021-09-28 09:04:00|978.9|973.9|979.2|974.2|979.2|974.2|978.9|973.9|3
1632819870000|2021-09-28 09:04:30|979|974|978.9|973.9|979.1|974.1|978.8|973.8|12
1632819880000|2021-09-28 09:04:40|979|974|979|974|979|974|979|974|1
1632819890000|2021-09-28 09:04:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1632819910000|2021-09-28 09:05:10|979|974|978.9|973.9|979|974|978.9|973.9|2
1632819940000|2021-09-28 09:05:40|979|974|978.9|973.9|979|974|978.9|973.9|2
1632819980000|2021-09-28 09:06:20|978.7|973.7|978.9|973.9|978.9|973.9|978.7|973.7|5
1632819990000|2021-09-28 09:06:30|979|974|978.9|973.9|979|974|978.9|973.9|2
1632820000000|2021-09-28 09:06:40|978.8|973.8|979.2|974.2|979.2|974.2|978.8|973.8|4
1632820010000|2021-09-28 09:06:50|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1632820080000|2021-09-28 09:08:00|979.1|974.1|979|974|979.1|974.1|979|974|2
1632820090000|2021-09-28 09:08:10|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1632820100000|2021-09-28 09:08:20|979|974|978.9|973.9|979|974|978.9|973.9|2
1632820110000|2021-09-28 09:08:30|979|974|979.1|974.1|979.2|974.2|979|974|4
1632820120000|2021-09-28 09:08:40|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1632820130000|2021-09-28 09:08:50|979.3|974.3|979.8|974.8|979.8|974.8|979.3|974.3|5
1632820150000|2021-09-28 09:09:10|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|2
1632820170000|2021-09-28 09:09:30|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1632820180000|2021-09-28 09:09:40|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1632820190000|2021-09-28 09:09:50|980|975|980|975|980.1|975.1|980|975|3
1632820200000|2021-09-28 09:10:00|980.1|975.1|980.3|975.3|980.3|975.3|980.1|975.1|3
1632820210000|2021-09-28 09:10:10|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|4
1632820220000|2021-09-28 09:10:20|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1632820230000|2021-09-28 09:10:30|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|5
1632820240000|2021-09-28 09:10:40|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1632820250000|2021-09-28 09:10:50|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1632820260000|2021-09-28 09:11:00|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1632820290000|2021-09-28 09:11:30|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1632820320000|2021-09-28 09:12:00|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|3
1632820360000|2021-09-28 09:12:40|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632820370000|2021-09-28 09:12:50|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1632820380000|2021-09-28 09:13:00|981|976|980.9|975.9|981|976|980.9|975.9|2
1632820390000|2021-09-28 09:13:10|981|976|981|976|981|976|981|976|1
1632820400000|2021-09-28 09:13:20|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632820430000|2021-09-28 09:13:50|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1632820440000|2021-09-28 09:14:00|981|976|981|976|981|976|981|976|1
1632820470000|2021-09-28 09:14:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632820480000|2021-09-28 09:14:40|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1632820500000|2021-09-28 09:15:00|981|976|980.9|975.9|981|976|980.9|975.9|2
1632820510000|2021-09-28 09:15:10|980.8|975.8|980.7|975.7|980.9|975.9|980.7|975.7|4
1632820520000|2021-09-28 09:15:20|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1632820530000|2021-09-28 09:15:30|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1632820540000|2021-09-28 09:15:40|981|976|980.9|975.9|981|976|980.9|975.9|2
1632820550000|2021-09-28 09:15:50|980.8|975.8|980.9|975.9|980.9|975.9|980.7|975.7|4
1632820560000|2021-09-28 09:16:00|980.8|975.8|981|976|981|976|980.8|975.8|5
1632820570000|2021-09-28 09:16:10|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|6
1632820580000|2021-09-28 09:16:20|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|4
1632820600000|2021-09-28 09:16:40|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632820610000|2021-09-28 09:16:50|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632820630000|2021-09-28 09:17:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632820650000|2021-09-28 09:17:30|981|976|981|976|981|976|981|976|1
1632820660000|2021-09-28 09:17:40|981.1|976.1|981|976|981.1|976.1|981|976|10
1632820690000|2021-09-28 09:18:10|981.1|976.1|980.8|975.8|981.1|976.1|980.8|975.8|2
1632820730000|2021-09-28 09:18:50|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632820740000|2021-09-28 09:19:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632820760000|2021-09-28 09:19:20|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|3
1632820770000|2021-09-28 09:19:30|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632820780000|2021-09-28 09:19:40|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632820790000|2021-09-28 09:19:50|981|976|981.1|976.1|981.1|976.1|981|976|2
1632820800000|2021-09-28 09:20:00|981|976|981|976|981|976|981|976|1
1632820840000|2021-09-28 09:20:40|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632820860000|2021-09-28 09:21:00|980.7|975.7|980.7|975.7|980.7|975.7|980.5|975.5|4
1632820870000|2021-09-28 09:21:10|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632820890000|2021-09-28 09:21:30|981|976|980.9|975.9|981|976|980.9|975.9|2
1632820920000|2021-09-28 09:22:00|981|976|981|976|981|976|981|976|1
1632820940000|2021-09-28 09:22:20|980.9|975.9|981.1|976.1|981.1|976.1|980.9|975.9|3
1632820950000|2021-09-28 09:22:30|981|976|981.7|976.7|981.7|976.7|981|976|8
1632820960000|2021-09-28 09:22:40|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1632820970000|2021-09-28 09:22:50|981.9|976.9|980.9|975.9|981.9|976.9|980.9|975.9|5
1632820980000|2021-09-28 09:23:00|981|976|981.1|976.1|981.1|976.1|981|976|2
1632821020000|2021-09-28 09:23:40|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1632821030000|2021-09-28 09:23:50|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|3
1632821040000|2021-09-28 09:24:00|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1632821050000|2021-09-28 09:24:10|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1632821060000|2021-09-28 09:24:20|981|976|981.2|976.2|981.2|976.2|981|976|2
1632821090000|2021-09-28 09:24:50|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1632821100000|2021-09-28 09:25:00|981|976|980.7|975.7|981|976|980.7|975.7|2
1632821110000|2021-09-28 09:25:10|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632821140000|2021-09-28 09:25:40|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632821200000|2021-09-28 09:26:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632821400000|2021-09-28 09:30:00|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632821410000|2021-09-28 09:30:10|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|4
1632821430000|2021-09-28 09:30:30|980|975|979.7|974.7|980|975|979.7|974.7|2
1632821440000|2021-09-28 09:30:40|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1632821450000|2021-09-28 09:30:50|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|4
1632821460000|2021-09-28 09:31:00|979.7|974.7|978.9|973.9|979.7|974.7|978.8|973.8|4
1632821470000|2021-09-28 09:31:10|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|4
1632821600000|2021-09-28 09:33:20|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1632821640000|2021-09-28 09:34:00|979|974|979|974|979|974|979|974|1
1632821660000|2021-09-28 09:34:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1632821670000|2021-09-28 09:34:30|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1632821680000|2021-09-28 09:34:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1632821690000|2021-09-28 09:34:50|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1632821710000|2021-09-28 09:35:10|978.5|973.5|978.2|973.2|978.5|973.5|978.2|973.2|2
1632821720000|2021-09-28 09:35:20|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1632821730000|2021-09-28 09:35:30|978|973|978|973|978|973|978|973|1
1632821740000|2021-09-28 09:35:40|978.1|973.1|978|973|978.1|973.1|978|973|2
1632821760000|2021-09-28 09:36:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1632821780000|2021-09-28 09:36:20|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|4
1632821820000|2021-09-28 09:37:00|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|3
1632821830000|2021-09-28 09:37:10|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1632821840000|2021-09-28 09:37:20|977.9|972.9|978.2|973.2|978.2|973.2|977.8|972.8|6
1632821850000|2021-09-28 09:37:30|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|6
1632821860000|2021-09-28 09:37:40|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1632821870000|2021-09-28 09:37:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1632821880000|2021-09-28 09:38:00|978.2|973.2|978|973|978.2|973.2|977.9|972.9|6
1632821900000|2021-09-28 09:38:20|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|2
1632821930000|2021-09-28 09:38:50|977.2|972.2|977.5|972.5|977.5|972.5|977.2|972.2|4
1632821940000|2021-09-28 09:39:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1632821950000|2021-09-28 09:39:10|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|3
1632821970000|2021-09-28 09:39:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1632821990000|2021-09-28 09:39:50|977.6|972.6|977.3|972.3|977.6|972.6|977.3|972.3|2
1632822000000|2021-09-28 09:40:00|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1632822010000|2021-09-28 09:40:10|977.2|972.2|976.7|971.7|977.3|972.3|976.6|971.6|5
1632822040000|2021-09-28 09:40:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632822050000|2021-09-28 09:40:50|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1632822060000|2021-09-28 09:41:00|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1632822100000|2021-09-28 09:41:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1632822140000|2021-09-28 09:42:20|977.1|972.1|977.4|972.4|977.4|972.4|977.1|972.1|4
1632822150000|2021-09-28 09:42:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632822160000|2021-09-28 09:42:40|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1632822170000|2021-09-28 09:42:50|978.1|973.1|978.1|973.1|978.3|973.3|978.1|973.1|5
1632822180000|2021-09-28 09:43:00|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1632822190000|2021-09-28 09:43:10|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1632822240000|2021-09-28 09:44:00|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1632822290000|2021-09-28 09:44:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1632822300000|2021-09-28 09:45:00|977.6|972.6|977.4|972.4|977.6|972.6|977.4|972.4|5
1632822320000|2021-09-28 09:45:20|977.2|972.2|977|972|977.2|972.2|977|972|3
1632822330000|2021-09-28 09:45:30|976.9|971.9|977|972|977|972|976.9|971.9|2
1632822340000|2021-09-28 09:45:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1632822370000|2021-09-28 09:46:10|977|972|977.1|972.1|977.1|972.1|977|972|2
1632822390000|2021-09-28 09:46:30|977|972|977|972|977|972|977|972|1
1632822450000|2021-09-28 09:47:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1632822520000|2021-09-28 09:48:40|977|972|977.8|972.8|977.8|972.8|977|972|7
1632822530000|2021-09-28 09:48:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632822540000|2021-09-28 09:49:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1632822550000|2021-09-28 09:49:10|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1632822620000|2021-09-28 09:50:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1632822640000|2021-09-28 09:50:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1632822720000|2021-09-28 09:52:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632822730000|2021-09-28 09:52:10|976.9|971.9|976.7|971.7|976.9|971.9|976.7|971.7|3
1632822870000|2021-09-28 09:54:30|976.4|971.4|976.5|971.5|976.8|971.8|976.4|971.4|12
1632822960000|2021-09-28 09:56:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632823000000|2021-09-28 09:56:40|976.8|971.8|977|972|977|972|976.8|971.8|3
1632823020000|2021-09-28 09:57:00|977.3|972.3|977.1|972.1|977.3|972.3|977|972|5
1632823030000|2021-09-28 09:57:10|977|972|977.1|972.1|977.1|972.1|977|972|2
1632823080000|2021-09-28 09:58:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1632823090000|2021-09-28 09:58:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632823110000|2021-09-28 09:58:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632823120000|2021-09-28 09:58:40|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1632823130000|2021-09-28 09:58:50|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1632823180000|2021-09-28 09:59:40|976.9|971.9|977|972|977.1|972.1|976.9|971.9|3
1632823200000|2021-09-28 10:00:00|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1632823210000|2021-09-28 10:00:10|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1632823220000|2021-09-28 10:00:20|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1632823230000|2021-09-28 10:00:30|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1632823240000|2021-09-28 10:00:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632823250000|2021-09-28 10:00:50|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1632823260000|2021-09-28 10:01:00|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|6
1632823270000|2021-09-28 10:01:10|976.4|971.4|976.2|971.2|976.5|971.5|976.2|971.2|10
1632823280000|2021-09-28 10:01:20|976.1|971.1|976.2|971.2|976.3|971.3|976|971|19
1632823290000|2021-09-28 10:01:30|976.3|971.3|976.3|971.3|976.3|971.3|976.1|971.1|9
1632823300000|2021-09-28 10:01:40|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|7
1632823310000|2021-09-28 10:01:50|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1632823320000|2021-09-28 10:02:00|976|971|976.1|971.1|976.4|971.4|976|971|13
1632823330000|2021-09-28 10:02:10|976|971|976|971|976.1|971.1|976|971|5
1632823340000|2021-09-28 10:02:20|976.1|971.1|976.3|971.3|976.3|971.3|976|971|7
1632823350000|2021-09-28 10:02:30|976.2|971.2|976.2|971.2|976.3|971.3|976.1|971.1|7
1632823360000|2021-09-28 10:02:40|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1632823370000|2021-09-28 10:02:50|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|5
1632823380000|2021-09-28 10:03:00|976.4|971.4|976.4|971.4|976.4|971.4|976.2|971.2|9
1632823390000|2021-09-28 10:03:10|976.6|971.6|976.6|971.6|976.7|971.7|976.5|971.5|5
1632823400000|2021-09-28 10:03:20|976.5|971.5|976.5|971.5|976.7|971.7|976.5|971.5|10
1632823410000|2021-09-28 10:03:30|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1632823420000|2021-09-28 10:03:40|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1632823430000|2021-09-28 10:03:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632823440000|2021-09-28 10:04:00|975.8|970.8|975.5|970.5|975.8|970.8|975.5|970.5|2
1632823450000|2021-09-28 10:04:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1632823460000|2021-09-28 10:04:20|975.6|970.6|975.5|970.5|975.7|970.7|975.5|970.5|4
1632823520000|2021-09-28 10:05:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632823530000|2021-09-28 10:05:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632823540000|2021-09-28 10:05:40|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632823550000|2021-09-28 10:05:50|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|2
1632823560000|2021-09-28 10:06:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632823640000|2021-09-28 10:07:20|976|971|976|971|976.1|971.1|976|971|3
1632823670000|2021-09-28 10:07:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632823700000|2021-09-28 10:08:20|976|971|976.1|971.1|976.1|971.1|976|971|8
1632823720000|2021-09-28 10:08:40|976|971|976|971|976|971|976|971|1
1632823730000|2021-09-28 10:08:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632823740000|2021-09-28 10:09:00|976|971|976.1|971.1|976.1|971.1|976|971|2
1632823750000|2021-09-28 10:09:10|976|971|976.1|971.1|976.1|971.1|976|971|2
1632823770000|2021-09-28 10:09:30|976|971|975.8|970.8|976|971|975.8|970.8|2
1632823780000|2021-09-28 10:09:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1632823790000|2021-09-28 10:09:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632823810000|2021-09-28 10:10:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632823820000|2021-09-28 10:10:20|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|2
1632823830000|2021-09-28 10:10:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|5
1632823860000|2021-09-28 10:11:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1632823880000|2021-09-28 10:11:20|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1632823900000|2021-09-28 10:11:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632823920000|2021-09-28 10:12:00|975|970|975|970|975|970|975|970|1
1632823940000|2021-09-28 10:12:20|974.9|969.9|975|970|975|970|974.9|969.9|2
1632823950000|2021-09-28 10:12:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632823980000|2021-09-28 10:13:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632823990000|2021-09-28 10:13:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632824030000|2021-09-28 10:13:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632824040000|2021-09-28 10:14:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632824050000|2021-09-28 10:14:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1632824060000|2021-09-28 10:14:20|975|970|975.1|970.1|975.2|970.2|975|970|4
1632824070000|2021-09-28 10:14:30|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|15
1632824100000|2021-09-28 10:15:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632824110000|2021-09-28 10:15:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632824120000|2021-09-28 10:15:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632824130000|2021-09-28 10:15:30|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|7
1632824140000|2021-09-28 10:15:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632824160000|2021-09-28 10:16:00|975|970|975.1|970.1|975.1|970.1|975|970|4
1632824170000|2021-09-28 10:16:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1632824180000|2021-09-28 10:16:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1632824190000|2021-09-28 10:16:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632824210000|2021-09-28 10:16:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|8
1632824220000|2021-09-28 10:17:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1632824280000|2021-09-28 10:18:00|975.5|970.5|975.9|970.9|976.1|971.1|975.5|970.5|5
1632824300000|2021-09-28 10:18:20|976|971|976.2|971.2|976.2|971.2|976|971|3
1632824350000|2021-09-28 10:19:10|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1632824360000|2021-09-28 10:19:20|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1632824400000|2021-09-28 10:20:00|976.3|971.3|976|971|976.3|971.3|976|971|3
1632824410000|2021-09-28 10:20:10|976.1|971.1|976.2|971.2|976.2|971.2|976|971|4
1632824420000|2021-09-28 10:20:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632824430000|2021-09-28 10:20:30|976.6|971.6|976.6|971.6|976.7|971.7|976.4|971.4|11
1632824440000|2021-09-28 10:20:40|976.5|971.5|977.2|972.2|977.2|972.2|976.5|971.5|13
1632824450000|2021-09-28 10:20:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1632824510000|2021-09-28 10:21:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632824520000|2021-09-28 10:22:00|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1632824530000|2021-09-28 10:22:10|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|3
1632824560000|2021-09-28 10:22:40|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|4
1632824570000|2021-09-28 10:22:50|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1632824580000|2021-09-28 10:23:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|4
1632824590000|2021-09-28 10:23:10|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1632824600000|2021-09-28 10:23:20|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|5
1632824610000|2021-09-28 10:23:30|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1632824620000|2021-09-28 10:23:40|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1632824630000|2021-09-28 10:23:50|977|972|976.8|971.8|977|972|976.8|971.8|3
1632824640000|2021-09-28 10:24:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1632824690000|2021-09-28 10:24:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1632824710000|2021-09-28 10:25:10|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|4
1632824720000|2021-09-28 10:25:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1632824750000|2021-09-28 10:25:50|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1632824760000|2021-09-28 10:26:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1632824770000|2021-09-28 10:26:10|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1632824810000|2021-09-28 10:26:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1632824820000|2021-09-28 10:27:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1632824860000|2021-09-28 10:27:40|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|3
1632824870000|2021-09-28 10:27:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1632824880000|2021-09-28 10:28:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632824890000|2021-09-28 10:28:10|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1632824910000|2021-09-28 10:28:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632824940000|2021-09-28 10:29:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632824950000|2021-09-28 10:29:10|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1632824960000|2021-09-28 10:29:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1632824980000|2021-09-28 10:29:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1632824990000|2021-09-28 10:29:50|977.2|972.2|976.7|971.7|977.4|972.4|976.7|971.7|6
1632825000000|2021-09-28 10:30:00|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|2
1632825010000|2021-09-28 10:30:10|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|4
1632825020000|2021-09-28 10:30:20|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632825030000|2021-09-28 10:30:30|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1632825040000|2021-09-28 10:30:40|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1632825050000|2021-09-28 10:30:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632825060000|2021-09-28 10:31:00|976.6|971.6|976.2|971.2|976.6|971.6|976.2|971.2|7
1632825070000|2021-09-28 10:31:10|975.9|970.9|975.9|970.9|976|971|975.7|970.7|7
1632825080000|2021-09-28 10:31:20|975.8|970.8|975.9|970.9|976|971|975.8|970.8|3
1632825090000|2021-09-28 10:31:30|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632825100000|2021-09-28 10:31:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1632825110000|2021-09-28 10:31:50|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|4
1632825120000|2021-09-28 10:32:00|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632825140000|2021-09-28 10:32:20|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632825170000|2021-09-28 10:32:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1632825180000|2021-09-28 10:33:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632825200000|2021-09-28 10:33:20|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1632825210000|2021-09-28 10:33:30|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1632825250000|2021-09-28 10:34:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632825280000|2021-09-28 10:34:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632825300000|2021-09-28 10:35:00|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|6
1632825350000|2021-09-28 10:35:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632825400000|2021-09-28 10:36:40|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1632825410000|2021-09-28 10:36:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632825460000|2021-09-28 10:37:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632825480000|2021-09-28 10:38:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632825600000|2021-09-28 10:40:00|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|7
1632825610000|2021-09-28 10:40:10|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1632825680000|2021-09-28 10:41:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632825690000|2021-09-28 10:41:30|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632825710000|2021-09-28 10:41:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1632825720000|2021-09-28 10:42:00|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1632825730000|2021-09-28 10:42:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632825810000|2021-09-28 10:43:30|977|972|977|972|977|972|977|972|1
1632825850000|2021-09-28 10:44:10|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|3
1632825860000|2021-09-28 10:44:20|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632825870000|2021-09-28 10:44:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1632825930000|2021-09-28 10:45:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632826000000|2021-09-28 10:46:40|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1632826020000|2021-09-28 10:47:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1632826030000|2021-09-28 10:47:10|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|3
1632826040000|2021-09-28 10:47:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632826110000|2021-09-28 10:48:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632826140000|2021-09-28 10:49:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632826170000|2021-09-28 10:49:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632826190000|2021-09-28 10:49:50|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632826200000|2021-09-28 10:50:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632826240000|2021-09-28 10:50:40|976|971|976|971|976|971|976|971|1
1632826250000|2021-09-28 10:50:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632826310000|2021-09-28 10:51:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632826370000|2021-09-28 10:52:50|976|971|976.1|971.1|976.1|971.1|976|971|2
1632826380000|2021-09-28 10:53:00|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|5
1632826390000|2021-09-28 10:53:10|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|5
1632826400000|2021-09-28 10:53:20|976|971|976|971|976.1|971.1|975.9|970.9|4
1632826410000|2021-09-28 10:53:30|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1632826420000|2021-09-28 10:53:40|976|971|976|971|976|971|976|971|1
1632826430000|2021-09-28 10:53:50|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632826440000|2021-09-28 10:54:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632826450000|2021-09-28 10:54:10|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|5
1632826460000|2021-09-28 10:54:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1632826480000|2021-09-28 10:54:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632826490000|2021-09-28 10:54:50|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|3
1632826500000|2021-09-28 10:55:00|975.3|970.3|975.5|970.5|975.6|970.6|975.3|970.3|10
1632826510000|2021-09-28 10:55:10|975.6|970.6|975.3|970.3|975.6|970.6|975.3|970.3|6
1632826520000|2021-09-28 10:55:20|975.4|970.4|975.5|970.5|975.6|970.6|975.4|970.4|9
1632826530000|2021-09-28 10:55:30|975.6|970.6|974.9|969.9|975.6|970.6|974.9|969.9|6
1632826540000|2021-09-28 10:55:40|974.8|969.8|974.6|969.6|974.8|969.8|974.5|969.5|6
1632826550000|2021-09-28 10:55:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632826560000|2021-09-28 10:56:00|974.7|969.7|973.8|968.8|974.7|969.7|973.8|968.8|8
1632826570000|2021-09-28 10:56:10|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|7
1632826580000|2021-09-28 10:56:20|973.8|968.8|973.9|968.9|974.3|969.3|973.8|968.8|7
1632826590000|2021-09-28 10:56:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632826600000|2021-09-28 10:56:40|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|6
1632826610000|2021-09-28 10:56:50|973.9|968.9|974|969|974.2|969.2|973.8|968.8|8
1632826620000|2021-09-28 10:57:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632826630000|2021-09-28 10:57:10|973.7|968.7|973.3|968.3|973.7|968.7|973.3|968.3|7
1632826640000|2021-09-28 10:57:20|973.2|968.2|973.9|968.9|974|969|973.2|968.2|4
1632826650000|2021-09-28 10:57:30|973.8|968.8|973.6|968.6|974|969|973.6|968.6|7
1632826660000|2021-09-28 10:57:40|973.5|968.5|974|969|974|969|973.5|968.5|4
1632826670000|2021-09-28 10:57:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1632826680000|2021-09-28 10:58:00|973.9|968.9|974.2|969.2|974.4|969.4|973.9|968.9|7
1632826690000|2021-09-28 10:58:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632826700000|2021-09-28 10:58:20|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1632826710000|2021-09-28 10:58:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1632826720000|2021-09-28 10:58:40|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|6
1632826740000|2021-09-28 10:59:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632826750000|2021-09-28 10:59:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1632826760000|2021-09-28 10:59:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1632826770000|2021-09-28 10:59:30|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|6
1632826780000|2021-09-28 10:59:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632826790000|2021-09-28 10:59:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632826800000|2021-09-28 11:00:00|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|6
1632826810000|2021-09-28 11:00:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1632826820000|2021-09-28 11:00:20|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1632826830000|2021-09-28 11:00:30|973.9|968.9|974|969|974.1|969.1|973.9|968.9|4
1632826840000|2021-09-28 11:00:40|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|3
1632826850000|2021-09-28 11:00:50|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|4
1632826860000|2021-09-28 11:01:00|974.2|969.2|974.1|969.1|974.3|969.3|974|969|6
1632826870000|2021-09-28 11:01:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632826880000|2021-09-28 11:01:20|974|969|974.1|969.1|974.1|969.1|974|969|2
1632826890000|2021-09-28 11:01:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632826900000|2021-09-28 11:01:40|974.2|969.2|974.2|969.2|974.2|969.2|974|969|3
1632826910000|2021-09-28 11:01:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632826920000|2021-09-28 11:02:00|974.1|969.1|973.9|968.9|974.2|969.2|973.9|968.9|4
1632826930000|2021-09-28 11:02:10|974|969|974.2|969.2|974.3|969.3|974|969|10
1632826940000|2021-09-28 11:02:20|974.1|969.1|974|969|974.1|969.1|974|969|2
1632826950000|2021-09-28 11:02:30|973.9|968.9|973.9|968.9|974.2|969.2|973.9|968.9|11
1632826960000|2021-09-28 11:02:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632826970000|2021-09-28 11:02:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632826980000|2021-09-28 11:03:00|973.8|968.8|974|969|974|969|973.5|968.5|12
1632826990000|2021-09-28 11:03:10|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|5
1632827020000|2021-09-28 11:03:40|974.2|969.2|974.3|969.3|974.3|969.3|973.9|968.9|7
1632827030000|2021-09-28 11:03:50|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|3
1632827040000|2021-09-28 11:04:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632827080000|2021-09-28 11:04:40|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|3
1632827090000|2021-09-28 11:04:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632827100000|2021-09-28 11:05:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632827110000|2021-09-28 11:05:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632827120000|2021-09-28 11:05:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632827130000|2021-09-28 11:05:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632827160000|2021-09-28 11:06:00|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1632827170000|2021-09-28 11:06:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1632827190000|2021-09-28 11:06:30|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1632827220000|2021-09-28 11:07:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632827230000|2021-09-28 11:07:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632827260000|2021-09-28 11:07:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632827270000|2021-09-28 11:07:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632827280000|2021-09-28 11:08:00|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632827320000|2021-09-28 11:08:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632827340000|2021-09-28 11:09:00|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1632827400000|2021-09-28 11:10:00|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|4
1632827410000|2021-09-28 11:10:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632827420000|2021-09-28 11:10:20|974.2|969.2|974.4|969.4|974.4|969.4|974.1|969.1|7
1632827430000|2021-09-28 11:10:30|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632827440000|2021-09-28 11:10:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632827450000|2021-09-28 11:10:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632827500000|2021-09-28 11:11:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1632827520000|2021-09-28 11:12:00|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|4
1632827540000|2021-09-28 11:12:20|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|3
1632827550000|2021-09-28 11:12:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632827560000|2021-09-28 11:12:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632827570000|2021-09-28 11:12:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632827580000|2021-09-28 11:13:00|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1632827590000|2021-09-28 11:13:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1632827600000|2021-09-28 11:13:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632827610000|2021-09-28 11:13:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632827630000|2021-09-28 11:13:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632827640000|2021-09-28 11:14:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1632827650000|2021-09-28 11:14:10|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|5
1632827670000|2021-09-28 11:14:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1632827680000|2021-09-28 11:14:40|974|969|974.3|969.3|974.3|969.3|973.9|968.9|4
1632827690000|2021-09-28 11:14:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|6
1632827700000|2021-09-28 11:15:00|974.2|969.2|973.9|968.9|974.2|969.2|973.9|968.9|5
1632827710000|2021-09-28 11:15:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1632827720000|2021-09-28 11:15:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1632827730000|2021-09-28 11:15:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1632827740000|2021-09-28 11:15:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632827750000|2021-09-28 11:15:50|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|5
1632827760000|2021-09-28 11:16:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632827770000|2021-09-28 11:16:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632827780000|2021-09-28 11:16:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632827800000|2021-09-28 11:16:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632827820000|2021-09-28 11:17:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632827830000|2021-09-28 11:17:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1632827840000|2021-09-28 11:17:20|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632827850000|2021-09-28 11:17:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632827860000|2021-09-28 11:17:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632827890000|2021-09-28 11:18:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1632827900000|2021-09-28 11:18:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1632827910000|2021-09-28 11:18:30|975|970|975|970|975|970|975|970|1
1632827920000|2021-09-28 11:18:40|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1632827930000|2021-09-28 11:18:50|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1632827970000|2021-09-28 11:19:30|974.5|969.5|974|969|974.5|969.5|974|969|2
1632827980000|2021-09-28 11:19:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632828000000|2021-09-28 11:20:00|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|9
1632828010000|2021-09-28 11:20:10|973.9|968.9|973.8|968.8|974|969|973.8|968.8|9
1632828020000|2021-09-28 11:20:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632828030000|2021-09-28 11:20:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632828040000|2021-09-28 11:20:40|973|968|973|968|973.1|968.1|973|968|7
1632828050000|2021-09-28 11:20:50|973.1|968.1|973.2|968.2|973.3|968.3|973.1|968.1|3
1632828060000|2021-09-28 11:21:00|973.3|968.3|973.8|968.8|973.8|968.8|973.3|968.3|8
1632828070000|2021-09-28 11:21:10|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|10
1632828080000|2021-09-28 11:21:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632828090000|2021-09-28 11:21:30|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|7
1632828100000|2021-09-28 11:21:40|974.2|969.2|974.1|969.1|974.2|969.2|973.9|968.9|4
1632828110000|2021-09-28 11:21:50|974.2|969.2|974|969|974.2|969.2|973.9|968.9|5
1632828120000|2021-09-28 11:22:00|974.1|969.1|974|969|974.1|969.1|973.9|968.9|9
1632828130000|2021-09-28 11:22:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|10
1632828140000|2021-09-28 11:22:20|973.9|968.9|974.1|969.1|974.1|969.1|973.8|968.8|4
1632828150000|2021-09-28 11:22:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632828170000|2021-09-28 11:22:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632828180000|2021-09-28 11:23:00|974.4|969.4|975|970|975|970|974.4|969.4|6
1632828190000|2021-09-28 11:23:10|975.1|970.1|975.4|970.4|975.5|970.5|975.1|970.1|6
1632828210000|2021-09-28 11:23:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632828230000|2021-09-28 11:23:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632828240000|2021-09-28 11:24:00|974.9|969.9|974.8|969.8|975|970|974.8|969.8|4
1632828260000|2021-09-28 11:24:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|9
1632828270000|2021-09-28 11:24:30|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632828280000|2021-09-28 11:24:40|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|4
1632828290000|2021-09-28 11:24:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632828300000|2021-09-28 11:25:00|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|2
1632828310000|2021-09-28 11:25:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632828320000|2021-09-28 11:25:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632828330000|2021-09-28 11:25:30|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|3
1632828340000|2021-09-28 11:25:40|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|3
1632828350000|2021-09-28 11:25:50|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1632828360000|2021-09-28 11:26:00|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|4
1632828370000|2021-09-28 11:26:10|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|3
1632828380000|2021-09-28 11:26:20|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|11
1632828400000|2021-09-28 11:26:40|974.3|969.3|974.9|969.9|974.9|969.9|974.3|969.3|6
1632828410000|2021-09-28 11:26:50|974.8|969.8|975|970|975|970|974.8|969.8|3
1632828420000|2021-09-28 11:27:00|974.9|969.9|974.9|969.9|975|970|974.9|969.9|5
1632828450000|2021-09-28 11:27:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1632828460000|2021-09-28 11:27:40|975|970|974.9|969.9|975|970|974.9|969.9|2
1632828490000|2021-09-28 11:28:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1632828500000|2021-09-28 11:28:20|975|970|974.9|969.9|975|970|974.9|969.9|4
1632828510000|2021-09-28 11:28:30|975|970|975.8|970.8|975.8|970.8|975|970|3
1632828530000|2021-09-28 11:28:50|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632828550000|2021-09-28 11:29:10|975.8|970.8|974.9|969.9|975.8|970.8|974.8|969.8|6
1632828560000|2021-09-28 11:29:20|975|970|974.9|969.9|975|970|974.9|969.9|2
1632828570000|2021-09-28 11:29:30|975|970|975.6|970.6|975.6|970.6|974.9|969.9|7
1632828580000|2021-09-28 11:29:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632828590000|2021-09-28 11:29:50|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1632828600000|2021-09-28 11:30:00|975.9|970.9|975.7|970.7|975.9|970.9|975.3|970.3|14
1632828610000|2021-09-28 11:30:10|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|6
1632828620000|2021-09-28 11:30:20|976|971|976|971|976.1|971.1|976|971|3
1632828630000|2021-09-28 11:30:30|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1632828640000|2021-09-28 11:30:40|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1632828650000|2021-09-28 11:30:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632828660000|2021-09-28 11:31:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632828670000|2021-09-28 11:31:10|977.2|972.2|977.6|972.6|977.7|972.7|977.1|972.1|16
1632828680000|2021-09-28 11:31:20|977.7|972.7|977.7|972.7|977.8|972.8|977.6|972.6|9
1632828690000|2021-09-28 11:31:30|977.8|972.8|977.4|972.4|977.8|972.8|977.4|972.4|7
1632828700000|2021-09-28 11:31:40|977.5|972.5|977.6|972.6|977.6|972.6|977.4|972.4|8
1632828710000|2021-09-28 11:31:50|977.5|972.5|977.6|972.6|977.7|972.7|977.5|972.5|7
1632828720000|2021-09-28 11:32:00|977.4|972.4|976.9|971.9|977.5|972.5|976.8|971.8|9
1632828730000|2021-09-28 11:32:10|977.1|972.1|976.9|971.9|977.2|972.2|976.8|971.8|9
1632828740000|2021-09-28 11:32:20|977|972|977.1|972.1|977.3|972.3|977|972|11
1632828750000|2021-09-28 11:32:30|977.3|972.3|977.2|972.2|977.3|972.3|977.1|972.1|6
1632828760000|2021-09-28 11:32:40|977.1|972.1|977.1|972.1|977.2|972.2|977|972|5
1632828770000|2021-09-28 11:32:50|977|972|977.3|972.3|977.3|972.3|977|972|6
1632828780000|2021-09-28 11:33:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1632828790000|2021-09-28 11:33:10|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1632828800000|2021-09-28 11:33:20|977.1|972.1|977.2|972.2|977.3|972.3|977|972|7
1632828810000|2021-09-28 11:33:30|977.1|972.1|977.1|972.1|977.2|972.2|977|972|5
1632828820000|2021-09-28 11:33:40|977|972|976.9|971.9|977|972|976.8|971.8|4
1632828830000|2021-09-28 11:33:50|976.7|971.7|976.4|971.4|976.7|971.7|976.3|971.3|6
1632828840000|2021-09-28 11:34:00|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1632828850000|2021-09-28 11:34:10|976.2|971.2|977|972|977|972|975.9|970.9|6
1632828870000|2021-09-28 11:34:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632828880000|2021-09-28 11:34:40|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|4
1632828890000|2021-09-28 11:34:50|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1632828900000|2021-09-28 11:35:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632828920000|2021-09-28 11:35:20|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1632828930000|2021-09-28 11:35:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632828940000|2021-09-28 11:35:40|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|3
1632828950000|2021-09-28 11:35:50|976.8|971.8|977.7|972.7|977.7|972.7|976.8|971.8|2
1632828960000|2021-09-28 11:36:00|976.8|971.8|976.9|971.9|977|972|976.7|971.7|4
1632828970000|2021-09-28 11:36:10|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|8
1632828980000|2021-09-28 11:36:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1632828990000|2021-09-28 11:36:30|976.2|971.2|976.4|971.4|976.4|971.4|976.2|971.2|3
1632829000000|2021-09-28 11:36:40|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632829010000|2021-09-28 11:36:50|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1632829020000|2021-09-28 11:37:00|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1632829030000|2021-09-28 11:37:10|976.5|971.5|976.4|971.4|976.6|971.6|976.4|971.4|3
1632829040000|2021-09-28 11:37:20|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|4
1632829050000|2021-09-28 11:37:30|976.5|971.5|976.5|971.5|976.6|971.6|976.4|971.4|5
1632829060000|2021-09-28 11:37:40|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|6
1632829070000|2021-09-28 11:37:50|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1632829090000|2021-09-28 11:38:10|976.7|971.7|977.2|972.2|977.3|972.3|976.7|971.7|3
1632829110000|2021-09-28 11:38:30|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1632829140000|2021-09-28 11:39:00|977.5|972.5|977.4|972.4|977.6|972.6|977.4|972.4|6
1632829150000|2021-09-28 11:39:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632829160000|2021-09-28 11:39:20|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1632829170000|2021-09-28 11:39:30|977.5|972.5|977.9|972.9|977.9|972.9|977.5|972.5|2
1632829180000|2021-09-28 11:39:40|978|973|978.2|973.2|978.2|973.2|978|973|2
1632829200000|2021-09-28 11:40:00|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|4
1632829210000|2021-09-28 11:40:10|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1632829220000|2021-09-28 11:40:20|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1632829230000|2021-09-28 11:40:30|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|4
1632829240000|2021-09-28 11:40:40|978.3|973.3|978.5|973.5|978.5|973.5|978.3|973.3|2
1632829250000|2021-09-28 11:40:50|978.6|973.6|979.4|974.4|979.4|974.4|978.6|973.6|4
1632829260000|2021-09-28 11:41:00|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|2
1632829280000|2021-09-28 11:41:20|979.7|974.7|979.7|974.7|979.7|974.7|979.6|974.6|3
1632829290000|2021-09-28 11:41:30|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1632829300000|2021-09-28 11:41:40|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|5
1632829310000|2021-09-28 11:41:50|979.7|974.7|979.7|974.7|979.7|974.7|979.6|974.6|3
1632829320000|2021-09-28 11:42:00|979.6|974.6|980.1|975.1|980.1|975.1|979.6|974.6|6
1632829330000|2021-09-28 11:42:10|980.3|975.3|980.5|975.5|980.5|975.5|980.3|975.3|8
1632829340000|2021-09-28 11:42:20|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|7
1632829350000|2021-09-28 11:42:30|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1632829360000|2021-09-28 11:42:40|980.8|975.8|980.8|975.8|980.9|975.9|980.7|975.7|7
1632829380000|2021-09-28 11:43:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1632829390000|2021-09-28 11:43:10|981|976|981.1|976.1|981.2|976.2|981|976|4
1632829400000|2021-09-28 11:43:20|981|976|980.8|975.8|981|976|980.8|975.8|2
1632829410000|2021-09-28 11:43:30|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632829440000|2021-09-28 11:44:00|980.6|975.6|980.5|975.5|980.6|975.6|980.4|975.4|3
1632829460000|2021-09-28 11:44:20|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1632829470000|2021-09-28 11:44:30|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1632829480000|2021-09-28 11:44:40|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632829490000|2021-09-28 11:44:50|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1632829500000|2021-09-28 11:45:00|980.4|975.4|980.2|975.2|980.4|975.4|979.9|974.9|9
1632829520000|2021-09-28 11:45:20|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|3
1632829530000|2021-09-28 11:45:30|980.2|975.2|979.7|974.7|980.3|975.3|979.6|974.6|6
1632829540000|2021-09-28 11:45:40|980|975|980.2|975.2|980.2|975.2|980|975|3
1632829550000|2021-09-28 11:45:50|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|3
1632829560000|2021-09-28 11:46:00|980.2|975.2|980.4|975.4|980.4|975.4|980.2|975.2|3
1632829570000|2021-09-28 11:46:10|980.6|975.6|980.6|975.6|980.8|975.8|980.6|975.6|5
1632829580000|2021-09-28 11:46:20|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1632829590000|2021-09-28 11:46:30|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632829600000|2021-09-28 11:46:40|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632829610000|2021-09-28 11:46:50|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632829620000|2021-09-28 11:47:00|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1632829630000|2021-09-28 11:47:10|980.4|975.4|980.6|975.6|980.7|975.7|980.4|975.4|3
1632829640000|2021-09-28 11:47:20|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1632829650000|2021-09-28 11:47:30|980.8|975.8|981.1|976.1|981.1|976.1|980.7|975.7|3
1632829660000|2021-09-28 11:47:40|981|976|981.4|976.4|981.6|976.6|981|976|6
1632829670000|2021-09-28 11:47:50|981|976|981|976|981|976|981|976|1
1632829740000|2021-09-28 11:49:00|981.1|976.1|980.6|975.6|981.1|976.1|980.6|975.6|8
1632829750000|2021-09-28 11:49:10|980.7|975.7|980.6|975.6|980.7|975.7|980.5|975.5|4
1632829760000|2021-09-28 11:49:20|980.5|975.5|980|975|980.5|975.5|980|975|3
1632829780000|2021-09-28 11:49:40|980.1|975.1|980.1|975.1|980.1|975.1|980|975|5
1632829790000|2021-09-28 11:49:50|980|975|980.1|975.1|980.1|975.1|980|975|2
1632829800000|2021-09-28 11:50:00|980.2|975.2|980.4|975.4|980.4|975.4|980.1|975.1|5
1632829810000|2021-09-28 11:50:10|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|5
1632829830000|2021-09-28 11:50:30|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|3
1632829840000|2021-09-28 11:50:40|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632829850000|2021-09-28 11:50:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1632829870000|2021-09-28 11:51:10|980.3|975.3|980.1|975.1|980.3|975.3|980|975|4
1632829880000|2021-09-28 11:51:20|980.2|975.2|980|975|980.2|975.2|980|975|3
1632829890000|2021-09-28 11:51:30|979.9|974.9|980|975|980|975|979.6|974.6|5
1632829900000|2021-09-28 11:51:40|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1632829910000|2021-09-28 11:51:50|980.2|975.2|980.4|975.4|980.4|975.4|980.2|975.2|3
1632829930000|2021-09-28 11:52:10|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|5
1632829940000|2021-09-28 11:52:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632829950000|2021-09-28 11:52:30|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1632829960000|2021-09-28 11:52:40|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1632829970000|2021-09-28 11:52:50|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1632830000000|2021-09-28 11:53:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632830030000|2021-09-28 11:53:50|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1632830070000|2021-09-28 11:54:30|980.1|975.1|980.1|975.1|980.2|975.2|980|975|4
1632830080000|2021-09-28 11:54:40|980|975|979.5|974.5|980.1|975.1|979.5|974.5|5
1632830090000|2021-09-28 11:54:50|979.4|974.4|979.3|974.3|979.4|974.4|978.8|973.8|13
1632830100000|2021-09-28 11:55:00|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1632830110000|2021-09-28 11:55:10|979.2|974.2|978.9|973.9|979.2|974.2|978.9|973.9|4
1632830120000|2021-09-28 11:55:20|979|974|979|974|979.1|974.1|979|974|3
1632830130000|2021-09-28 11:55:30|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1632830160000|2021-09-28 11:56:00|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1632830170000|2021-09-28 11:56:10|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1632830180000|2021-09-28 11:56:20|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1632830190000|2021-09-28 11:56:30|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|3
1632830200000|2021-09-28 11:56:40|979|974|978.4|973.4|979|974|978.4|973.4|13
1632830240000|2021-09-28 11:57:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|10
1632830250000|2021-09-28 11:57:30|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|4
1632830260000|2021-09-28 11:57:40|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|4
1632830270000|2021-09-28 11:57:50|978.3|973.3|978.3|973.3|978.4|973.4|978.2|973.2|7
1632830280000|2021-09-28 11:58:00|978.4|973.4|978.2|973.2|978.4|973.4|978.2|973.2|7
1632830290000|2021-09-28 11:58:10|978.3|973.3|978.3|973.3|978.4|973.4|978.2|973.2|7
1632830300000|2021-09-28 11:58:20|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|5
1632830310000|2021-09-28 11:58:30|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1632830320000|2021-09-28 11:58:40|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1632830340000|2021-09-28 11:59:00|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1632830350000|2021-09-28 11:59:10|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1632830370000|2021-09-28 11:59:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1632830380000|2021-09-28 11:59:40|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1632830390000|2021-09-28 11:59:50|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|8
1632830400000|2021-09-28 12:00:00|978.7|973.7|978.5|973.5|978.7|973.7|978.4|973.4|8
1632830410000|2021-09-28 12:00:10|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1632830430000|2021-09-28 12:00:30|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1632830450000|2021-09-28 12:00:50|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1632830460000|2021-09-28 12:01:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1632830470000|2021-09-28 12:01:10|978.9|973.9|979|974|979.1|974.1|978.9|973.9|4
1632830480000|2021-09-28 12:01:20|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1632830490000|2021-09-28 12:01:30|979.2|974.2|979|974|979.2|974.2|979|974|5
1632830500000|2021-09-28 12:01:40|979.1|974.1|979|974|979.1|974.1|979|974|2
1632830510000|2021-09-28 12:01:50|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1632830560000|2021-09-28 12:02:40|979|974|979|974|979|974|979|974|1
1632830580000|2021-09-28 12:03:00|979.1|974.1|979.1|974.1|979.1|974.1|979|974|5
1632830590000|2021-09-28 12:03:10|979|974|979.1|974.1|979.1|974.1|979|974|2
1632830600000|2021-09-28 12:03:20|979|974|979.2|974.2|979.2|974.2|979|974|5
1632830610000|2021-09-28 12:03:30|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|2
1632830630000|2021-09-28 12:03:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1632830640000|2021-09-28 12:04:00|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|3
1632830650000|2021-09-28 12:04:10|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1632830670000|2021-09-28 12:04:30|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1632830690000|2021-09-28 12:04:50|979.7|974.7|979.7|974.7|979.7|974.7|979.6|974.6|3
1632830700000|2021-09-28 12:05:00|979.6|974.6|979.9|974.9|979.9|974.9|979.6|974.6|4
1632830710000|2021-09-28 12:05:10|980|975|980.1|975.1|980.1|975.1|980|975|2
1632830720000|2021-09-28 12:05:20|980.2|975.2|980.6|975.6|980.6|975.6|980.2|975.2|5
1632830730000|2021-09-28 12:05:30|980.5|975.5|980.9|975.9|980.9|975.9|980.5|975.5|4
1632830740000|2021-09-28 12:05:40|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|5
1632830750000|2021-09-28 12:05:50|980.9|975.9|981.1|976.1|981.2|976.2|980.9|975.9|4
1632830760000|2021-09-28 12:06:00|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|3
1632830770000|2021-09-28 12:06:10|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1632830790000|2021-09-28 12:06:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1632830800000|2021-09-28 12:06:40|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1632830810000|2021-09-28 12:06:50|982|977|982.3|977.3|982.3|977.3|981.9|976.9|6
1632830820000|2021-09-28 12:07:00|982.4|977.4|982.7|977.7|982.7|977.7|982.4|977.4|10
1632830830000|2021-09-28 12:07:10|982.5|977.5|982.9|977.9|982.9|977.9|982.1|977.1|5
1632830840000|2021-09-28 12:07:20|983|978|983.3|978.3|983.3|978.3|982.9|977.9|7
1632830850000|2021-09-28 12:07:30|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632830860000|2021-09-28 12:07:40|983.5|978.5|983.9|978.9|983.9|978.9|983.4|978.4|7
1632830870000|2021-09-28 12:07:50|983.8|978.8|983.7|978.7|983.8|978.8|983.6|978.6|4
1632830880000|2021-09-28 12:08:00|983.9|978.9|984.1|979.1|984.2|979.2|983.9|978.9|5
1632830890000|2021-09-28 12:08:10|984.2|979.2|985|980|985|980|984.1|979.1|11
1632830900000|2021-09-28 12:08:20|984.8|979.8|984.6|979.6|984.8|979.8|984.5|979.5|5
1632830910000|2021-09-28 12:08:30|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|4
1632830920000|2021-09-28 12:08:40|984.3|979.3|984.5|979.5|984.5|979.5|984.2|979.2|8
1632830930000|2021-09-28 12:08:50|984.4|979.4|984.2|979.2|984.4|979.4|984.2|979.2|11
1632830940000|2021-09-28 12:09:00|984.3|979.3|984.4|979.4|984.4|979.4|984.1|979.1|8
1632830950000|2021-09-28 12:09:10|984.3|979.3|984|979|984.3|979.3|984|979|3
1632830960000|2021-09-28 12:09:20|983.9|978.9|983.9|978.9|984|979|983.9|978.9|5
1632830970000|2021-09-28 12:09:30|984|979|984.4|979.4|984.4|979.4|983.7|978.7|11
1632830980000|2021-09-28 12:09:40|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|4
1632831000000|2021-09-28 12:10:00|984.7|979.7|984.5|979.5|984.7|979.7|984.4|979.4|11
1632831010000|2021-09-28 12:10:10|984.4|979.4|984.5|979.5|984.6|979.6|984.3|979.3|10
1632831020000|2021-09-28 12:10:20|984.6|979.6|983.7|978.7|984.7|979.7|983.7|978.7|22
1632831030000|2021-09-28 12:10:30|984.3|979.3|984.4|979.4|984.4|979.4|984.1|979.1|7
1632831050000|2021-09-28 12:10:50|984.5|979.5|984.5|979.5|984.7|979.7|984.5|979.5|4
1632831060000|2021-09-28 12:11:00|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|3
1632831070000|2021-09-28 12:11:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632831080000|2021-09-28 12:11:20|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|2
1632831090000|2021-09-28 12:11:30|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632831100000|2021-09-28 12:11:40|985|980|985|980|985|980|984.9|979.9|3
1632831110000|2021-09-28 12:11:50|985.1|980.1|985.2|980.2|985.2|980.2|984.9|979.9|8
1632831120000|2021-09-28 12:12:00|985|980|984.6|979.6|985|980|984.4|979.4|5
1632831130000|2021-09-28 12:12:10|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|8
1632831140000|2021-09-28 12:12:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1632831150000|2021-09-28 12:12:30|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1632831160000|2021-09-28 12:12:40|984.6|979.6|984.3|979.3|984.6|979.6|984.3|979.3|7
1632831170000|2021-09-28 12:12:50|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1632831180000|2021-09-28 12:13:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|5
1632831190000|2021-09-28 12:13:10|984.3|979.3|984.2|979.2|984.3|979.3|984.1|979.1|4
1632831200000|2021-09-28 12:13:20|984.3|979.3|984.5|979.5|984.5|979.5|984.3|979.3|7
1632831220000|2021-09-28 12:13:40|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|3
1632831230000|2021-09-28 12:13:50|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1632831240000|2021-09-28 12:14:00|984.6|979.6|984.6|979.6|984.7|979.7|984.5|979.5|5
1632831250000|2021-09-28 12:14:10|984.5|979.5|984.2|979.2|984.5|979.5|984.2|979.2|2
1632831260000|2021-09-28 12:14:20|984.1|979.1|984.7|979.7|984.7|979.7|984.1|979.1|8
1632831270000|2021-09-28 12:14:30|984.8|979.8|985.2|980.2|985.4|980.4|984.8|979.8|11
1632831280000|2021-09-28 12:14:40|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1632831290000|2021-09-28 12:14:50|985.1|980.1|985|980|985.1|980.1|985|980|2
1632831300000|2021-09-28 12:15:00|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|5
1632831310000|2021-09-28 12:15:10|985.2|980.2|985.7|980.7|985.7|980.7|985.2|980.2|8
1632831320000|2021-09-28 12:15:20|985.9|980.9|986|981|986|981|985.9|980.9|2
1632831330000|2021-09-28 12:15:30|985.9|980.9|985.9|980.9|986|981|985.9|980.9|7
1632831340000|2021-09-28 12:15:40|985.7|980.7|985.8|980.8|985.9|980.9|985.7|980.7|6
1632831350000|2021-09-28 12:15:50|985.9|980.9|985.7|980.7|985.9|980.9|985.6|980.6|10
1632831360000|2021-09-28 12:16:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|4
1632831370000|2021-09-28 12:16:10|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|4
1632831380000|2021-09-28 12:16:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1632831400000|2021-09-28 12:16:40|986.3|981.3|985.9|980.9|986.3|981.3|985.9|980.9|6
1632831410000|2021-09-28 12:16:50|986|981|986.1|981.1|986.1|981.1|985.9|980.9|4
1632831420000|2021-09-28 12:17:00|986.2|981.2|986.5|981.5|986.6|981.6|986.1|981.1|10
1632831430000|2021-09-28 12:17:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|4
1632831440000|2021-09-28 12:17:20|986.6|981.6|986.8|981.8|986.8|981.8|986.6|981.6|5
1632831460000|2021-09-28 12:17:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632831470000|2021-09-28 12:17:50|987|982|987|982|987|982|987|982|1
1632831480000|2021-09-28 12:18:00|987.1|982.1|987|982|987.1|982.1|986.9|981.9|4
1632831520000|2021-09-28 12:18:40|987.1|982.1|987|982|987.1|982.1|987|982|2
1632831530000|2021-09-28 12:18:50|987.2|982.2|986.9|981.9|987.4|982.4|986.9|981.9|7
1632831540000|2021-09-28 12:19:00|987|982|987|982|987|982|987|982|1
1632831550000|2021-09-28 12:19:10|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|5
1632831570000|2021-09-28 12:19:30|987|982|987.1|982.1|987.1|982.1|987|982|2
1632831580000|2021-09-28 12:19:40|987|982|987|982|987|982|987|982|1
1632831590000|2021-09-28 12:19:50|986.9|981.9|986.3|981.3|986.9|981.9|986.2|981.2|7
1632831600000|2021-09-28 12:20:00|986.5|981.5|987|982|987.3|982.3|986.5|981.5|10
1632831610000|2021-09-28 12:20:10|987.2|982.2|988.1|983.1|988.2|983.2|987.2|982.2|16
1632831620000|2021-09-28 12:20:20|988.2|983.2|988.7|983.7|988.7|983.7|988.2|983.2|9
1632831630000|2021-09-28 12:20:30|988.8|983.8|989.2|984.2|989.3|984.3|988.8|983.8|8
1632831640000|2021-09-28 12:20:40|989.3|984.3|989.1|984.1|989.4|984.4|989|984|11
1632831650000|2021-09-28 12:20:50|989|984|989.8|984.8|989.8|984.8|989|984|13
1632831660000|2021-09-28 12:21:00|990|985|990.5|985.5|990.6|985.6|990|985|11
1632831670000|2021-09-28 12:21:10|990.6|985.6|990.8|985.8|990.9|985.9|990.4|985.4|14
1632831680000|2021-09-28 12:21:20|990.7|985.7|990.3|985.3|991.1|986.1|990.2|985.2|12
1632831690000|2021-09-28 12:21:30|990.4|985.4|990.7|985.7|990.7|985.7|990.4|985.4|4
1632831700000|2021-09-28 12:21:40|990.8|985.8|990.9|985.9|990.9|985.9|990.7|985.7|4
1632831710000|2021-09-28 12:21:50|990.7|985.7|989.9|984.9|990.7|985.7|989.8|984.8|10
1632831720000|2021-09-28 12:22:00|989.8|984.8|989.4|984.4|989.9|984.9|989.4|984.4|6
1632831730000|2021-09-28 12:22:10|989.5|984.5|989.2|984.2|989.5|984.5|988.9|983.9|8
1632831740000|2021-09-28 12:22:20|989.3|984.3|988.8|983.8|989.3|984.3|988.7|983.7|11
1632831750000|2021-09-28 12:22:30|988.7|983.7|988.7|983.7|988.9|983.9|988.2|983.2|11
1632831760000|2021-09-28 12:22:40|989|984|989.6|984.6|989.6|984.6|989|984|9
1632831770000|2021-09-28 12:22:50|989.8|984.8|990.1|985.1|990.1|985.1|989.8|984.8|6
1632831780000|2021-09-28 12:23:00|990.2|985.2|990.5|985.5|990.5|985.5|990.2|985.2|6
1632831790000|2021-09-28 12:23:10|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1632831800000|2021-09-28 12:23:20|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1632831810000|2021-09-28 12:23:30|990.6|985.6|990.9|985.9|990.9|985.9|990.6|985.6|3
1632831820000|2021-09-28 12:23:40|991.1|986.1|991.3|986.3|991.3|986.3|991.1|986.1|3
1632831830000|2021-09-28 12:23:50|991.4|986.4|991.4|986.4|991.9|986.9|991.4|986.4|6
1632831840000|2021-09-28 12:24:00|991.5|986.5|991.8|986.8|991.8|986.8|991.5|986.5|4
1632831850000|2021-09-28 12:24:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1632831860000|2021-09-28 12:24:20|991.3|986.3|990.6|985.6|991.3|986.3|990.5|985.5|8
1632831870000|2021-09-28 12:24:30|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|3
1632831880000|2021-09-28 12:24:40|990|985|988.9|983.9|990|985|988.8|983.8|19
1632831890000|2021-09-28 12:24:50|989|984|989.4|984.4|989.5|984.5|989|984|10
1632831900000|2021-09-28 12:25:00|989.3|984.3|988.8|983.8|989.3|984.3|988.4|983.4|27
1632831910000|2021-09-28 12:25:10|988.9|983.9|988.3|983.3|989|984|988.3|983.3|14
1632831920000|2021-09-28 12:25:20|988.2|983.2|988.4|983.4|988.4|983.4|988|983|10
1632831930000|2021-09-28 12:25:30|988.3|983.3|988.5|983.5|988.7|983.7|988.3|983.3|5
1632831940000|2021-09-28 12:25:40|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1632831950000|2021-09-28 12:25:50|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1632831960000|2021-09-28 12:26:00|988.5|983.5|988.5|983.5|988.7|983.7|988.5|983.5|7
1632831970000|2021-09-28 12:26:10|988.7|983.7|989.1|984.1|989.2|984.2|988.7|983.7|6
1632831980000|2021-09-28 12:26:20|989|984|989.2|984.2|989.2|984.2|989|984|9
1632831990000|2021-09-28 12:26:30|989.1|984.1|989.7|984.7|989.7|984.7|989.1|984.1|5
1632832000000|2021-09-28 12:26:40|989.8|984.8|990.1|985.1|990.2|985.2|989.8|984.8|4
1632832010000|2021-09-28 12:26:50|990.2|985.2|990.5|985.5|990.5|985.5|990.1|985.1|18
1632832020000|2021-09-28 12:27:00|990.6|985.6|990.9|985.9|991|986|990.6|985.6|7
1632832030000|2021-09-28 12:27:10|991|986|991.1|986.1|991.1|986.1|991|986|12
1632832040000|2021-09-28 12:27:20|991|986|991.1|986.1|991.4|986.4|991|986|6
1632832050000|2021-09-28 12:27:30|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1632832060000|2021-09-28 12:27:40|991.1|986.1|990.2|985.2|991.1|986.1|990.2|985.2|6
1632832070000|2021-09-28 12:27:50|990|985|989.2|984.2|990|985|989.1|984.1|8
1632832080000|2021-09-28 12:28:00|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|7
1632832090000|2021-09-28 12:28:10|989.4|984.4|989.5|984.5|989.6|984.6|989.4|984.4|4
1632832100000|2021-09-28 12:28:20|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1632832110000|2021-09-28 12:28:30|989.4|984.4|989.2|984.2|989.4|984.4|989.2|984.2|3
1632832120000|2021-09-28 12:28:40|988.9|983.9|989|984|989|984|988.9|983.9|2
1632832130000|2021-09-28 12:28:50|988.5|983.5|988.4|983.4|988.5|983.5|988.3|983.3|7
1632832140000|2021-09-28 12:29:00|988.3|983.3|987.9|982.9|988.4|983.4|987.8|982.8|8
1632832150000|2021-09-28 12:29:10|988|983|987.7|982.7|988|983|987.7|982.7|5
1632832160000|2021-09-28 12:29:20|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|10
1632832170000|2021-09-28 12:29:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1632832180000|2021-09-28 12:29:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1632832190000|2021-09-28 12:29:50|987.4|982.4|987.2|982.2|987.4|982.4|987.2|982.2|3
1632832200000|2021-09-28 12:30:00|987.8|982.8|986.7|981.7|987.8|982.8|986.7|981.7|13
1632832210000|2021-09-28 12:30:10|986.5|981.5|986.3|981.3|986.5|981.5|986.2|981.2|6
1632832220000|2021-09-28 12:30:20|986.4|981.4|987.8|982.8|987.8|982.8|986.4|981.4|9
1632832230000|2021-09-28 12:30:30|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|7
1632832240000|2021-09-28 12:30:40|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|9
1632832250000|2021-09-28 12:30:50|987.9|982.9|988.5|983.5|988.5|983.5|987.9|982.9|8
1632832260000|2021-09-28 12:31:00|988.3|983.3|987.4|982.4|988.3|983.3|987.4|982.4|10
1632832270000|2021-09-28 12:31:10|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1632832280000|2021-09-28 12:31:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1632832310000|2021-09-28 12:31:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632832320000|2021-09-28 12:32:00|988|983|987.9|982.9|988.6|983.6|987.9|982.9|10
1632832340000|2021-09-28 12:32:20|988|983|988.2|983.2|988.2|983.2|988|983|5
1632832350000|2021-09-28 12:32:30|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1632832360000|2021-09-28 12:32:40|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|5
1632832370000|2021-09-28 12:32:50|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1632832380000|2021-09-28 12:33:00|989.6|984.6|989.8|984.8|989.9|984.9|989.4|984.4|9
1632832400000|2021-09-28 12:33:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1632832430000|2021-09-28 12:33:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1632832440000|2021-09-28 12:34:00|989.6|984.6|988.9|983.9|989.6|984.6|988.8|983.8|6
1632832450000|2021-09-28 12:34:10|989|984|988.8|983.8|989|984|988.8|983.8|3
1632832460000|2021-09-28 12:34:20|988.9|983.9|989.1|984.1|989.3|984.3|988.9|983.9|9
1632832470000|2021-09-28 12:34:30|989.2|984.2|989.4|984.4|989.4|984.4|989.1|984.1|9
1632832480000|2021-09-28 12:34:40|989.3|984.3|988.6|983.6|989.3|984.3|988.4|983.4|17
1632832490000|2021-09-28 12:34:50|988.5|983.5|988.4|983.4|988.6|983.6|988.4|983.4|4
1632832500000|2021-09-28 12:35:00|988|983|987.7|982.7|988|983|987.6|982.6|14
1632832510000|2021-09-28 12:35:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1632832530000|2021-09-28 12:35:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632832540000|2021-09-28 12:35:40|986.9|981.9|987|982|987|982|986.9|981.9|2
1632832550000|2021-09-28 12:35:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1632832560000|2021-09-28 12:36:00|986.6|981.6|986.9|981.9|986.9|981.9|986.6|981.6|7
1632832570000|2021-09-28 12:36:10|987|982|987|982|987|982|987|982|1
1632832580000|2021-09-28 12:36:20|986.8|981.8|986.4|981.4|986.8|981.8|986.4|981.4|2
1632832590000|2021-09-28 12:36:30|986.6|981.6|986.6|981.6|986.7|981.7|986.4|981.4|8
1632832600000|2021-09-28 12:36:40|986.5|981.5|985.8|980.8|986.5|981.5|985.8|980.8|5
1632832610000|2021-09-28 12:36:50|985.6|980.6|985.7|980.7|985.7|980.7|985.4|980.4|11
1632832620000|2021-09-28 12:37:00|985.6|980.6|985.9|980.9|985.9|980.9|985.6|980.6|6
1632832630000|2021-09-28 12:37:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1632832650000|2021-09-28 12:37:30|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|2
1632832670000|2021-09-28 12:37:50|986|981|986|981|986|981|985.9|980.9|3
1632832680000|2021-09-28 12:38:00|985.9|980.9|986|981|986|981|985.9|980.9|2
1632832690000|2021-09-28 12:38:10|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1632832740000|2021-09-28 12:39:00|986.2|981.2|985.5|980.5|986.2|981.2|985.5|980.5|4
1632832750000|2021-09-28 12:39:10|985.6|980.6|982.5|977.5|985.6|980.6|982.5|977.5|5
1632832760000|2021-09-28 12:39:20|981.7|976.7|981.6|976.6|981.9|976.9|981.5|976.5|11
1632832770000|2021-09-28 12:39:30|981.7|976.7|983.6|978.6|983.6|978.6|981.7|976.7|11
1632832780000|2021-09-28 12:39:40|983.5|978.5|983.4|978.4|983.6|978.6|983.3|978.3|5
1632832790000|2021-09-28 12:39:50|983.5|978.5|983.3|978.3|983.5|978.5|983.2|978.2|4
1632832800000|2021-09-28 12:40:00|982.9|977.9|983.1|978.1|983.1|978.1|982.9|977.9|3
1632832810000|2021-09-28 12:40:10|983|978|982.5|977.5|983|978|982.5|977.5|6
1632832820000|2021-09-28 12:40:20|982.6|977.6|981.8|976.8|982.6|977.6|981.8|976.8|9
1632832830000|2021-09-28 12:40:30|981.9|976.9|981.9|976.9|982.1|977.1|981.9|976.9|4
1632832840000|2021-09-28 12:40:40|982|977|982.6|977.6|982.7|977.7|982|977|7
1632832850000|2021-09-28 12:40:50|982.5|977.5|981.7|976.7|982.5|977.5|981.7|976.7|13
1632832860000|2021-09-28 12:41:00|981.9|976.9|982|977|982|977|981.9|976.9|2
1632832870000|2021-09-28 12:41:10|982.1|977.1|982|977|982.1|977.1|982|977|2
1632832880000|2021-09-28 12:41:20|982.3|977.3|982|977|982.3|977.3|982|977|5
1632832890000|2021-09-28 12:41:30|982.1|977.1|982.1|977.1|982.2|977.2|982|977|7
1632832900000|2021-09-28 12:41:40|982|977|982|977|982|977|982|977|1
1632832910000|2021-09-28 12:41:50|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|2
1632832920000|2021-09-28 12:42:00|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1632832930000|2021-09-28 12:42:10|980.2|975.2|980.2|975.2|980.3|975.3|980.1|975.1|7
1632832940000|2021-09-28 12:42:20|980.3|975.3|981|976|981|976|980.3|975.3|5
1632832950000|2021-09-28 12:42:30|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1632832960000|2021-09-28 12:42:40|981.3|976.3|981|976|981.5|976.5|981|976|6
1632832970000|2021-09-28 12:42:50|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1632832980000|2021-09-28 12:43:00|980.6|975.6|980.3|975.3|980.7|975.7|980.2|975.2|7
1632832990000|2021-09-28 12:43:10|980.4|975.4|980|975|980.4|975.4|980|975|8
1632833000000|2021-09-28 12:43:20|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1632833010000|2021-09-28 12:43:30|979.1|974.1|980.4|975.4|980.5|975.5|979.1|974.1|13
1632833020000|2021-09-28 12:43:40|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|3
1632833040000|2021-09-28 12:44:00|980.2|975.2|980.1|975.1|980.3|975.3|979.9|974.9|10
1632833050000|2021-09-28 12:44:10|980.2|975.2|980.1|975.1|980.2|975.2|980|975|10
1632833060000|2021-09-28 12:44:20|979.8|974.8|979.7|974.7|979.9|974.9|979.7|974.7|4
1632833080000|2021-09-28 12:44:40|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|10
1632833090000|2021-09-28 12:44:50|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|9
1632833100000|2021-09-28 12:45:00|979.7|974.7|979.2|974.2|979.8|974.8|979.2|974.2|6
1632833110000|2021-09-28 12:45:10|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|5
1632833120000|2021-09-28 12:45:20|978.8|973.8|978.4|973.4|978.9|973.9|978.3|973.3|6
1632833130000|2021-09-28 12:45:30|978.3|973.3|978|973|978.3|973.3|977.9|972.9|4
1632833140000|2021-09-28 12:45:40|978.1|973.1|979.2|974.2|979.3|974.3|978.1|973.1|10
1632833150000|2021-09-28 12:45:50|979.3|974.3|979.2|974.2|979.4|974.4|979.2|974.2|6
1632833160000|2021-09-28 12:46:00|979.3|974.3|979.3|974.3|979.3|974.3|979.1|974.1|5
1632833170000|2021-09-28 12:46:10|979.2|974.2|979.2|974.2|979.4|974.4|979.2|974.2|4
1632833180000|2021-09-28 12:46:20|979.3|974.3|979.4|974.4|979.6|974.6|979.3|974.3|15
1632833190000|2021-09-28 12:46:30|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|7
1632833200000|2021-09-28 12:46:40|979.1|974.1|979.2|974.2|979.2|974.2|979|974|8
1632833210000|2021-09-28 12:46:50|979.1|974.1|979.3|974.3|979.3|974.3|979|974|7
1632833220000|2021-09-28 12:47:00|979.2|974.2|978.8|973.8|979.2|974.2|978.6|973.6|10
1632833230000|2021-09-28 12:47:10|978.7|973.7|979|974|979|974|978.4|973.4|8
1632833240000|2021-09-28 12:47:20|978.9|973.9|978.4|973.4|978.9|973.9|978.2|973.2|13
1632833250000|2021-09-28 12:47:30|978.3|973.3|978.8|973.8|978.8|973.8|978.3|973.3|4
1632833260000|2021-09-28 12:47:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1632833270000|2021-09-28 12:47:50|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1632833280000|2021-09-28 12:48:00|978.6|973.6|978.6|973.6|978.8|973.8|978.6|973.6|10
1632833290000|2021-09-28 12:48:10|978.7|973.7|978.4|973.4|978.7|973.7|978.4|973.4|7
1632833300000|2021-09-28 12:48:20|978.3|973.3|977.8|972.8|978.4|973.4|977.8|972.8|9
1632833310000|2021-09-28 12:48:30|977.7|972.7|977.4|972.4|977.7|972.7|977|972|11
1632833320000|2021-09-28 12:48:40|977.3|972.3|977.1|972.1|977.4|972.4|977.1|972.1|9
1632833330000|2021-09-28 12:48:50|976.9|971.9|977.6|972.6|977.6|972.6|976.6|971.6|10
1632833340000|2021-09-28 12:49:00|977.7|972.7|977.7|972.7|977.9|972.9|977.7|972.7|7
1632833350000|2021-09-28 12:49:10|977.6|972.6|977.4|972.4|977.8|972.8|977.4|972.4|8
1632833360000|2021-09-28 12:49:20|977.3|972.3|977.7|972.7|977.7|972.7|977.3|972.3|3
1632833370000|2021-09-28 12:49:30|977.8|972.8|978.4|973.4|978.4|973.4|977.8|972.8|5
1632833380000|2021-09-28 12:49:40|978.3|973.3|977.7|972.7|978.3|973.3|977.7|972.7|11
1632833390000|2021-09-28 12:49:50|977.3|972.3|977.5|972.5|977.6|972.6|977.3|972.3|4
1632833400000|2021-09-28 12:50:00|977.4|972.4|977.3|972.3|977.4|972.4|976.9|971.9|5
1632833410000|2021-09-28 12:50:10|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1632833420000|2021-09-28 12:50:20|977|972|976.6|971.6|977|972|976.6|971.6|6
1632833430000|2021-09-28 12:50:30|976.5|971.5|976.5|971.5|976.8|971.8|976.3|971.3|8
1632833440000|2021-09-28 12:50:40|976.4|971.4|975.9|970.9|976.4|971.4|975.9|970.9|11
1632833450000|2021-09-28 12:50:50|975.8|970.8|975.7|970.7|976|971|975.4|970.4|10
1632833460000|2021-09-28 12:51:00|975.6|970.6|975.6|970.6|975.7|970.7|975.3|970.3|8
1632833470000|2021-09-28 12:51:10|975.5|970.5|975.6|970.6|975.6|970.6|975.3|970.3|5
1632833480000|2021-09-28 12:51:20|975.5|970.5|975.2|970.2|975.5|970.5|975.2|970.2|5
1632833490000|2021-09-28 12:51:30|975|970|975.2|970.2|975.2|970.2|975|970|13
1632833500000|2021-09-28 12:51:40|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1632833510000|2021-09-28 12:51:50|975|970|974.8|969.8|975.1|970.1|974.4|969.4|10
1632833520000|2021-09-28 12:52:00|974.7|969.7|974.1|969.1|974.7|969.7|974.1|969.1|14
1632833530000|2021-09-28 12:52:10|973.9|968.9|974|969|974|969|973.8|968.8|4
1632833540000|2021-09-28 12:52:20|974.1|969.1|974.9|969.9|974.9|969.9|974|969|4
1632833550000|2021-09-28 12:52:30|974.6|969.6|974.2|969.2|974.6|969.6|974.2|969.2|5
1632833560000|2021-09-28 12:52:40|974.3|969.3|974.5|969.5|974.5|969.5|974|969|9
1632833570000|2021-09-28 12:52:50|974.4|969.4|974.2|969.2|974.4|969.4|974.1|969.1|7
1632833580000|2021-09-28 12:53:00|974.1|969.1|973.4|968.4|974.2|969.2|973.4|968.4|11
1632833590000|2021-09-28 12:53:10|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|4
1632833600000|2021-09-28 12:53:20|973.5|968.5|974.6|969.6|974.7|969.7|973.5|968.5|12
1632833610000|2021-09-28 12:53:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|6
1632833620000|2021-09-28 12:53:40|974.5|969.5|973.8|968.8|974.5|969.5|973.8|968.8|10
1632833630000|2021-09-28 12:53:50|973.7|968.7|974.6|969.6|974.8|969.8|973.4|968.4|10
1632833640000|2021-09-28 12:54:00|974.4|969.4|973.7|968.7|974.6|969.6|973.7|968.7|9
1632833650000|2021-09-28 12:54:10|973.6|968.6|973.6|968.6|973.6|968.6|972.5|967.5|11
1632833660000|2021-09-28 12:54:20|973.5|968.5|973.2|968.2|973.5|968.5|973|968|7
1632833670000|2021-09-28 12:54:30|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|7
1632833680000|2021-09-28 12:54:40|973.3|968.3|973.3|968.3|973.3|968.3|972.9|967.9|9
1632833690000|2021-09-28 12:54:50|973.2|968.2|973.9|968.9|973.9|968.9|973.2|968.2|4
1632833700000|2021-09-28 12:55:00|973.7|968.7|973.3|968.3|973.7|968.7|973.1|968.1|4
1632833710000|2021-09-28 12:55:10|973.2|968.2|973.5|968.5|973.6|968.6|973.2|968.2|5
1632833730000|2021-09-28 12:55:30|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1632833740000|2021-09-28 12:55:40|973.5|968.5|973.5|968.5|973.5|968.5|973.3|968.3|9
1632833750000|2021-09-28 12:55:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632833760000|2021-09-28 12:56:00|974.6|969.6|974.2|969.2|974.6|969.6|974.2|969.2|6
1632833770000|2021-09-28 12:56:10|974.3|969.3|974.8|969.8|974.8|969.8|974.2|969.2|7
1632833780000|2021-09-28 12:56:20|974.6|969.6|975|970|975.1|970.1|974.6|969.6|13
1632833790000|2021-09-28 12:56:30|975.1|970.1|975.4|970.4|975.5|970.5|975|970|9
1632833800000|2021-09-28 12:56:40|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|4
1632833810000|2021-09-28 12:56:50|975.4|970.4|975.5|970.5|975.7|970.7|975.4|970.4|5
1632833820000|2021-09-28 12:57:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632833830000|2021-09-28 12:57:10|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1632833840000|2021-09-28 12:57:20|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|4
1632833860000|2021-09-28 12:57:40|975.8|970.8|976.2|971.2|976.2|971.2|975.8|970.8|8
1632833880000|2021-09-28 12:58:00|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|3
1632833890000|2021-09-28 12:58:10|976.4|971.4|977.3|972.3|977.3|972.3|976.4|971.4|7
1632833900000|2021-09-28 12:58:20|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1632833910000|2021-09-28 12:58:30|977.7|972.7|977.9|972.9|977.9|972.9|977.6|972.6|8
1632833920000|2021-09-28 12:58:40|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|3
1632833940000|2021-09-28 12:59:00|977.9|972.9|978.1|973.1|978.1|973.1|977.9|972.9|3
1632833950000|2021-09-28 12:59:10|978|973|978.1|973.1|978.2|973.2|978|973|8
1632833960000|2021-09-28 12:59:20|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|5
1632833970000|2021-09-28 12:59:30|978.2|973.2|978.7|973.7|978.7|973.7|978.2|973.2|7
1632833980000|2021-09-28 12:59:40|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1632834000000|2021-09-28 13:00:00|978.3|973.3|977|972|978.3|973.3|977|972|5
1632834010000|2021-09-28 13:00:10|977.1|972.1|977.1|972.1|977.1|972.1|977|972|5
1632834020000|2021-09-28 13:00:20|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1632834030000|2021-09-28 13:00:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632834040000|2021-09-28 13:00:40|976.4|971.4|978|973|978|973|976.4|971.4|16
1632834050000|2021-09-28 13:00:50|978.1|973.1|978.1|973.1|978.1|973.1|978|973|7
1632834060000|2021-09-28 13:01:00|978.2|973.2|979.2|974.2|979.2|974.2|978.2|973.2|7
1632834070000|2021-09-28 13:01:10|979.5|974.5|980.1|975.1|980.2|975.2|979.5|974.5|8
1632834080000|2021-09-28 13:01:20|980|975|979.8|974.8|980|975|979.8|974.8|2
1632834090000|2021-09-28 13:01:30|979.9|974.9|980.5|975.5|980.5|975.5|979.9|974.9|3
1632834100000|2021-09-28 13:01:40|980.4|975.4|980.6|975.6|980.6|975.6|980.4|975.4|5
1632834110000|2021-09-28 13:01:50|981|976|981.1|976.1|981.1|976.1|980.9|975.9|4
1632834120000|2021-09-28 13:02:00|981.2|976.2|981.9|976.9|981.9|976.9|981.2|976.2|6
1632834130000|2021-09-28 13:02:10|981.4|976.4|981.1|976.1|981.5|976.5|981.1|976.1|11
1632834140000|2021-09-28 13:02:20|981.2|976.2|981.4|976.4|981.5|976.5|981.2|976.2|4
1632834150000|2021-09-28 13:02:30|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1632834160000|2021-09-28 13:02:40|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|11
1632834170000|2021-09-28 13:02:50|981.4|976.4|981.3|976.3|981.4|976.4|981|976|5
1632834180000|2021-09-28 13:03:00|981.4|976.4|982.1|977.1|982.8|977.8|981.3|976.3|11
1632834190000|2021-09-28 13:03:10|982.3|977.3|983.7|978.7|984|979|982.3|977.3|13
1632834200000|2021-09-28 13:03:20|983.5|978.5|984|979|985.1|980.1|983.5|978.5|7
1632834210000|2021-09-28 13:03:30|983.9|978.9|984|979|984|979|983.9|978.9|2
1632834220000|2021-09-28 13:03:40|984.1|979.1|984.9|979.9|984.9|979.9|984.1|979.1|3
1632834230000|2021-09-28 13:03:50|985|980|985.1|980.1|985.1|980.1|984.9|979.9|4
1632834240000|2021-09-28 13:04:00|985.3|980.3|985|980|985.4|980.4|985|980|8
1632834250000|2021-09-28 13:04:10|984.7|979.7|983.9|978.9|984.7|979.7|983.9|978.9|10
1632834260000|2021-09-28 13:04:20|983.5|978.5|982.5|977.5|983.5|978.5|982.1|977.1|10
1632834270000|2021-09-28 13:04:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1632834280000|2021-09-28 13:04:40|982.7|977.7|982.9|977.9|983.1|978.1|982.7|977.7|4
1632834300000|2021-09-28 13:05:00|983|978|983.2|978.2|983.2|978.2|983|978|2
1632834310000|2021-09-28 13:05:10|983.1|978.1|983.5|978.5|983.5|978.5|982.9|977.9|9
1632834320000|2021-09-28 13:05:20|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1632834330000|2021-09-28 13:05:30|984|979|984|979|984|979|983.9|978.9|3
1632834340000|2021-09-28 13:05:40|984.1|979.1|985|980|985|980|984.1|979.1|12
1632834350000|2021-09-28 13:05:50|985.1|980.1|985|980|985.1|980.1|985|980|4
1632834360000|2021-09-28 13:06:00|985.2|980.2|986.2|981.2|986.2|981.2|985.1|980.1|6
1632834370000|2021-09-28 13:06:10|986.5|981.5|986.8|981.8|987|982|986.5|981.5|11
1632834380000|2021-09-28 13:06:20|986.9|981.9|987.1|982.1|987.1|982.1|986.8|981.8|9
1632834390000|2021-09-28 13:06:30|987.3|982.3|987.5|982.5|987.5|982.5|987.1|982.1|6
1632834400000|2021-09-28 13:06:40|987.6|982.6|987.1|982.1|987.6|982.6|987.1|982.1|10
1632834410000|2021-09-28 13:06:50|986.9|981.9|987.3|982.3|987.3|982.3|986.3|981.3|15
1632834420000|2021-09-28 13:07:00|987.4|982.4|987.4|982.4|987.7|982.7|987.4|982.4|7
1632834430000|2021-09-28 13:07:10|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1632834440000|2021-09-28 13:07:20|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|5
1632834450000|2021-09-28 13:07:30|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|11
1632834460000|2021-09-28 13:07:40|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1632834470000|2021-09-28 13:07:50|989|984|988.6|983.6|989|984|988.4|983.4|6
1632834480000|2021-09-28 13:08:00|988.7|983.7|989|984|989|984|988.7|983.7|4
1632834490000|2021-09-28 13:08:10|989.1|984.1|989.4|984.4|989.4|984.4|989|984|13
1632834500000|2021-09-28 13:08:20|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|13
1632834510000|2021-09-28 13:08:30|989.2|984.2|988.6|983.6|989.2|984.2|988.2|983.2|14
1632834520000|2021-09-28 13:08:40|988.5|983.5|989|984|989|984|988.5|983.5|6
1632834530000|2021-09-28 13:08:50|988.9|983.9|988.8|983.8|989|984|988.8|983.8|8
1632834540000|2021-09-28 13:09:00|988.7|983.7|987.9|982.9|988.7|983.7|987.8|982.8|5
1632834550000|2021-09-28 13:09:10|987.8|982.8|987.7|982.7|987.9|982.9|987.7|982.7|4
1632834560000|2021-09-28 13:09:20|987.6|982.6|986.9|981.9|987.6|982.6|986.7|981.7|4
1632834570000|2021-09-28 13:09:30|987|982|986.4|981.4|987|982|986.4|981.4|5
1632834580000|2021-09-28 13:09:40|986.9|981.9|986.7|981.7|987.1|982.1|986.7|981.7|5
1632834590000|2021-09-28 13:09:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1632834600000|2021-09-28 13:10:00|986.9|981.9|987|982|987|982|986.9|981.9|2
1632834620000|2021-09-28 13:10:20|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1632834630000|2021-09-28 13:10:30|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1632834640000|2021-09-28 13:10:40|986.4|981.4|986.1|981.1|986.4|981.4|986.1|981.1|2
1632834650000|2021-09-28 13:10:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1632834660000|2021-09-28 13:11:00|986.5|981.5|986.6|981.6|986.6|981.6|986.3|981.3|6
1632834670000|2021-09-28 13:11:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632834680000|2021-09-28 13:11:20|986.2|981.2|986.4|981.4|986.4|981.4|986.2|981.2|3
1632834690000|2021-09-28 13:11:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1632834700000|2021-09-28 13:11:40|986.4|981.4|987.5|982.5|987.6|982.6|986.4|981.4|3
1632834710000|2021-09-28 13:11:50|987.3|982.3|987.9|982.9|987.9|982.9|987.3|982.3|2
1632834720000|2021-09-28 13:12:00|988|983|987.9|982.9|988|983|987.9|982.9|2
1632834740000|2021-09-28 13:12:20|988|983|988.8|983.8|988.9|983.9|988|983|6
1632834750000|2021-09-28 13:12:30|988.9|983.9|988.6|983.6|988.9|983.9|988.6|983.6|3
1632834760000|2021-09-28 13:12:40|988.5|983.5|988.3|983.3|988.6|983.6|988.3|983.3|4
1632834770000|2021-09-28 13:12:50|988.4|983.4|987.4|982.4|988.4|983.4|987.4|982.4|4
1632834780000|2021-09-28 13:13:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1632834790000|2021-09-28 13:13:10|987.9|982.9|988|983|988|983|987.9|982.9|4
1632834800000|2021-09-28 13:13:20|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|2
1632834810000|2021-09-28 13:13:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1632834820000|2021-09-28 13:13:40|987.8|982.8|988.6|983.6|988.6|983.6|987.8|982.8|6
1632834830000|2021-09-28 13:13:50|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1632834840000|2021-09-28 13:14:00|988.3|983.3|988.9|983.9|988.9|983.9|988.3|983.3|5
1632834850000|2021-09-28 13:14:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1632834860000|2021-09-28 13:14:20|988.9|983.9|989.2|984.2|989.6|984.6|988.9|983.9|8
1632834870000|2021-09-28 13:14:30|989.3|984.3|989.2|984.2|989.4|984.4|989.2|984.2|6
1632834880000|2021-09-28 13:14:40|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|8
1632834890000|2021-09-28 13:14:50|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|3
1632834900000|2021-09-28 13:15:00|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1632834910000|2021-09-28 13:15:10|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1632834920000|2021-09-28 13:15:20|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|4
1632834930000|2021-09-28 13:15:30|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1632834940000|2021-09-28 13:15:40|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|4
1632834950000|2021-09-28 13:15:50|988.6|983.6|988.4|983.4|988.7|983.7|988.4|983.4|3
1632834960000|2021-09-28 13:16:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1632834970000|2021-09-28 13:16:10|988.1|983.1|987.4|982.4|988.1|983.1|987.3|982.3|9
1632834990000|2021-09-28 13:16:30|987.2|982.2|987|982|987.2|982.2|987|982|5
1632835000000|2021-09-28 13:16:40|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1632835010000|2021-09-28 13:16:50|986.7|981.7|986.7|981.7|986.9|981.9|986.7|981.7|7
1632835020000|2021-09-28 13:17:00|987.1|982.1|987.1|982.1|987.4|982.4|987|982|8
1632835030000|2021-09-28 13:17:10|987|982|987|982|987.1|982.1|987|982|3
1632835040000|2021-09-28 13:17:20|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1632835050000|2021-09-28 13:17:30|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|4
1632835060000|2021-09-28 13:17:40|987.2|982.2|987.3|982.3|987.4|982.4|987.1|982.1|6
1632835070000|2021-09-28 13:17:50|987.1|982.1|987.4|982.4|987.5|982.5|987.1|982.1|5
1632835080000|2021-09-28 13:18:00|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|5
1632835090000|2021-09-28 13:18:10|987.7|982.7|987.6|982.6|987.8|982.8|987.5|982.5|7
1632835100000|2021-09-28 13:18:20|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1632835120000|2021-09-28 13:18:40|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|10
1632835130000|2021-09-28 13:18:50|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|4
1632835140000|2021-09-28 13:19:00|987.8|982.8|988.3|983.3|988.3|983.3|987.8|982.8|5
1632835150000|2021-09-28 13:19:10|988.4|983.4|988.8|983.8|988.9|983.9|988.4|983.4|4
1632835160000|2021-09-28 13:19:20|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1632835180000|2021-09-28 13:19:40|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1632835190000|2021-09-28 13:19:50|988.7|983.7|988.5|983.5|988.7|983.7|988.4|983.4|4
1632835210000|2021-09-28 13:20:10|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1632835220000|2021-09-28 13:20:20|988.9|983.9|989|984|989|984|988.9|983.9|2
1632835240000|2021-09-28 13:20:40|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1632835250000|2021-09-28 13:20:50|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1632835260000|2021-09-28 13:21:00|989.6|984.6|989.6|984.6|989.7|984.7|989.5|984.5|5
1632835270000|2021-09-28 13:21:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632835280000|2021-09-28 13:21:20|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|3
1632835290000|2021-09-28 13:21:30|989.7|984.7|989.7|984.7|989.7|984.7|989.5|984.5|3
1632835310000|2021-09-28 13:21:50|989.9|984.9|988.8|983.8|989.9|984.9|988.7|983.7|6
1632835320000|2021-09-28 13:22:00|988.9|983.9|989.2|984.2|989.5|984.5|988.9|983.9|10
1632835330000|2021-09-28 13:22:10|988.6|983.6|988.6|983.6|988.7|983.7|988.5|983.5|6
1632835340000|2021-09-28 13:22:20|988.7|983.7|989.2|984.2|989.2|984.2|988.7|983.7|8
1632835350000|2021-09-28 13:22:30|989.3|984.3|989.4|984.4|989.4|984.4|989.2|984.2|5
1632835360000|2021-09-28 13:22:40|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1632835380000|2021-09-28 13:23:00|989.9|984.9|989.7|984.7|989.9|984.9|989.4|984.4|10
1632835420000|2021-09-28 13:23:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1632835440000|2021-09-28 13:24:00|989.6|984.6|989.2|984.2|989.7|984.7|989.2|984.2|3
1632835450000|2021-09-28 13:24:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1632835460000|2021-09-28 13:24:20|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1632835470000|2021-09-28 13:24:30|989.6|984.6|989.5|984.5|989.6|984.6|989.4|984.4|4
1632835480000|2021-09-28 13:24:40|989.6|984.6|989.4|984.4|989.7|984.7|989.4|984.4|5
1632835490000|2021-09-28 13:24:50|989.1|984.1|989|984|989.1|984.1|989|984|2
1632835500000|2021-09-28 13:25:00|989.2|984.2|989.1|984.1|989.3|984.3|989.1|984.1|4
1632835510000|2021-09-28 13:25:10|989|984|989|984|989|984|989|984|1
1632835520000|2021-09-28 13:25:20|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1632835530000|2021-09-28 13:25:30|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|4
1632835540000|2021-09-28 13:25:40|989.4|984.4|989.3|984.3|989.5|984.5|989.3|984.3|4
1632835550000|2021-09-28 13:25:50|989.4|984.4|989|984|989.4|984.4|989|984|3
1632835560000|2021-09-28 13:26:00|988.8|983.8|989.1|984.1|989.1|984.1|988.7|983.7|11
1632835570000|2021-09-28 13:26:10|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1632835580000|2021-09-28 13:26:20|989.5|984.5|989.6|984.6|989.6|984.6|989.4|984.4|22
1632835590000|2021-09-28 13:26:30|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1632835600000|2021-09-28 13:26:40|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|9
1632835610000|2021-09-28 13:26:50|989.2|984.2|989.3|984.3|989.4|984.4|989.2|984.2|3
1632835660000|2021-09-28 13:27:40|989.5|984.5|989.6|984.6|989.7|984.7|989.5|984.5|3
1632835670000|2021-09-28 13:27:50|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1632835700000|2021-09-28 13:28:20|990.6|985.6|990.9|985.9|991|986|990.6|985.6|7
1632835710000|2021-09-28 13:28:30|991|986|991|986|991.2|986.2|990.9|985.9|15
1632835720000|2021-09-28 13:28:40|991.2|986.2|990.9|985.9|991.2|986.2|990.8|985.8|4
1632835730000|2021-09-28 13:28:50|990.7|985.7|990.1|985.1|990.7|985.7|989.7|984.7|12
1632835740000|2021-09-28 13:29:00|990|985|990.3|985.3|990.3|985.3|989.9|984.9|9
1632835750000|2021-09-28 13:29:10|990.4|985.4|990.5|985.5|990.6|985.6|990.3|985.3|6
1632835760000|2021-09-28 13:29:20|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|8
1632835770000|2021-09-28 13:29:30|990.8|985.8|991.1|986.1|991.3|986.3|990.8|985.8|9
1632835780000|2021-09-28 13:29:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1632835790000|2021-09-28 13:29:50|991|986|991|986|991.1|986.1|990.9|985.9|19
1632835800000|2021-09-28 13:30:00|991.3|986.3|991.8|986.8|991.8|986.8|991.2|986.2|13
1632835810000|2021-09-28 13:30:10|991.9|986.9|991.4|986.4|991.9|986.9|991.4|986.4|11
1632835820000|2021-09-28 13:30:20|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|8
1632835830000|2021-09-28 13:30:30|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|9
1632835840000|2021-09-28 13:30:40|991.6|986.6|991.7|986.7|991.7|986.7|991.5|986.5|8
1632835850000|2021-09-28 13:30:50|991.6|986.6|991.7|986.7|991.8|986.8|991.5|986.5|18
1632835860000|2021-09-28 13:31:00|991.5|986.5|991.1|986.1|991.5|986.5|991.1|986.1|3
1632835870000|2021-09-28 13:31:10|991|986|990.6|985.6|991|986|990.3|985.3|10
1632835880000|2021-09-28 13:31:20|990.7|985.7|990.4|985.4|990.7|985.7|990.3|985.3|7
1632835890000|2021-09-28 13:31:30|990.3|985.3|990.4|985.4|990.5|985.5|990.2|985.2|9
1632835900000|2021-09-28 13:31:40|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1632835910000|2021-09-28 13:31:50|990.5|985.5|989.7|984.7|990.5|985.5|989.5|984.5|7
1632835920000|2021-09-28 13:32:00|989.6|984.6|990.1|985.1|990.1|985.1|989.6|984.6|14
1632835930000|2021-09-28 13:32:10|990.2|985.2|989.6|984.6|990.2|985.2|989.6|984.6|10
1632835940000|2021-09-28 13:32:20|989.5|984.5|989|984|989.6|984.6|989|984|6
1632835950000|2021-09-28 13:32:30|989.1|984.1|989.1|984.1|989.4|984.4|988.9|983.9|15
1632835960000|2021-09-28 13:32:40|989.2|984.2|989|984|989.3|984.3|989|984|10
1632835970000|2021-09-28 13:32:50|989.1|984.1|989|984|989.1|984.1|989|984|6
1632835980000|2021-09-28 13:33:00|989.3|984.3|989.3|984.3|989.4|984.4|989.2|984.2|13
1632835990000|2021-09-28 13:33:10|989.2|984.2|988|983|989.2|984.2|988|983|5
1632836000000|2021-09-28 13:33:20|988.1|983.1|987.2|982.2|988.1|983.1|987.2|982.2|16
1632836010000|2021-09-28 13:33:30|987.3|982.3|987.1|982.1|987.6|982.6|987.1|982.1|12
1632836020000|2021-09-28 13:33:40|987.2|982.2|987|982|987.2|982.2|987|982|2
1632836030000|2021-09-28 13:33:50|987.1|982.1|987|982|987.1|982.1|987|982|2
1632836040000|2021-09-28 13:34:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1632836050000|2021-09-28 13:34:10|987|982|987|982|987|982|987|982|1
1632836060000|2021-09-28 13:34:20|987.1|982.1|987.3|982.3|987.3|982.3|987|982|5
1632836070000|2021-09-28 13:34:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632836090000|2021-09-28 13:34:50|988|983|988|983|988|983|988|983|1
1632836100000|2021-09-28 13:35:00|988.1|983.1|988.1|983.1|988.1|983.1|988|983|3
1632836110000|2021-09-28 13:35:10|988|983|987.8|982.8|988.1|983.1|987.7|982.7|7
1632836130000|2021-09-28 13:35:30|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1632836140000|2021-09-28 13:35:40|987.3|982.3|986.9|981.9|987.3|982.3|986.9|981.9|2
1632836150000|2021-09-28 13:35:50|987|982|986.9|981.9|987|982|986.9|981.9|2
1632836160000|2021-09-28 13:36:00|986.8|981.8|987.7|982.7|987.7|982.7|986.8|981.8|7
1632836170000|2021-09-28 13:36:10|987.5|982.5|987.1|982.1|987.5|982.5|987|982|6
1632836180000|2021-09-28 13:36:20|987|982|986.6|981.6|987|982|986.6|981.6|4
1632836190000|2021-09-28 13:36:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1632836200000|2021-09-28 13:36:40|986.5|981.5|984.3|979.3|986.5|981.5|984.3|979.3|7
1632836210000|2021-09-28 13:36:50|984.4|979.4|984.5|979.5|984.6|979.6|984.4|979.4|10
1632836220000|2021-09-28 13:37:00|984.6|979.6|984|979|984.6|979.6|984|979|7
1632836230000|2021-09-28 13:37:10|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|5
1632836240000|2021-09-28 13:37:20|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1632836250000|2021-09-28 13:37:30|983.5|978.5|983.4|978.4|983.6|978.6|983.4|978.4|6
1632836260000|2021-09-28 13:37:40|983.5|978.5|983.7|978.7|983.7|978.7|983.5|978.5|3
1632836270000|2021-09-28 13:37:50|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1632836280000|2021-09-28 13:38:00|983.8|978.8|984.5|979.5|984.5|979.5|983.8|978.8|4
1632836290000|2021-09-28 13:38:10|984.4|979.4|983.7|978.7|984.5|979.5|983.7|978.7|13
1632836300000|2021-09-28 13:38:20|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632836330000|2021-09-28 13:38:50|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|2
1632836340000|2021-09-28 13:39:00|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|2
1632836350000|2021-09-28 13:39:10|983.4|978.4|982.8|977.8|983.4|978.4|982.8|977.8|5
1632836360000|2021-09-28 13:39:20|982.9|977.9|983|978|983|978|982.9|977.9|2
1632836370000|2021-09-28 13:39:30|983.1|978.1|983.9|978.9|983.9|978.9|983.1|978.1|5
1632836380000|2021-09-28 13:39:40|983.8|978.8|983.6|978.6|984.1|979.1|983.6|978.6|6
1632836390000|2021-09-28 13:39:50|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|2
1632836400000|2021-09-28 13:40:00|983.5|978.5|983.7|978.7|983.7|978.7|983.5|978.5|7
1632836410000|2021-09-28 13:40:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1632836430000|2021-09-28 13:40:30|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1632836440000|2021-09-28 13:40:40|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1632836450000|2021-09-28 13:40:50|983.4|978.4|983.1|978.1|983.4|978.4|983|978|15
1632836460000|2021-09-28 13:41:00|983|978|983.4|978.4|983.4|978.4|983|978|6
1632836470000|2021-09-28 13:41:10|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|3
1632836480000|2021-09-28 13:41:20|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|7
1632836490000|2021-09-28 13:41:30|983.2|978.2|983.5|978.5|983.5|978.5|983.2|978.2|3
1632836500000|2021-09-28 13:41:40|983.6|978.6|983.9|978.9|983.9|978.9|983.6|978.6|2
1632836510000|2021-09-28 13:41:50|984.2|979.2|983.5|978.5|984.2|979.2|983.4|978.4|8
1632836520000|2021-09-28 13:42:00|983.4|978.4|983.3|978.3|983.5|978.5|983.3|978.3|11
1632836530000|2021-09-28 13:42:10|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|4
1632836540000|2021-09-28 13:42:20|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|12
1632836550000|2021-09-28 13:42:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1632836560000|2021-09-28 13:42:40|983|978|983|978|983|978|983|978|1
1632836570000|2021-09-28 13:42:50|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1632836580000|2021-09-28 13:43:00|982.4|977.4|982|977|982.4|977.4|982|977|16
1632836590000|2021-09-28 13:43:10|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1632836600000|2021-09-28 13:43:20|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|4
1632836620000|2021-09-28 13:43:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1632836630000|2021-09-28 13:43:50|980.7|975.7|979.6|974.6|980.7|975.7|979.6|974.6|6
1632836640000|2021-09-28 13:44:00|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|3
1632836650000|2021-09-28 13:44:10|979.7|974.7|979.8|974.8|980.1|975.1|979.4|974.4|15
1632836660000|2021-09-28 13:44:20|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|2
1632836680000|2021-09-28 13:44:40|979.9|974.9|980.3|975.3|980.3|975.3|979.9|974.9|6
1632836690000|2021-09-28 13:44:50|980.2|975.2|979.4|974.4|980.3|975.3|979.4|974.4|8
1632836700000|2021-09-28 13:45:00|979|974|978.5|973.5|979|974|978.3|973.3|5
1632836710000|2021-09-28 13:45:10|978.4|973.4|978.1|973.1|978.5|973.5|978.1|973.1|7
1632836720000|2021-09-28 13:45:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1632836730000|2021-09-28 13:45:30|978.6|973.6|978.8|973.8|978.8|973.8|978.6|973.6|3
1632836740000|2021-09-28 13:45:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1632836750000|2021-09-28 13:45:50|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1632836760000|2021-09-28 13:46:00|978.8|973.8|978.8|973.8|979|974|978.7|973.7|6
1632836770000|2021-09-28 13:46:10|978.6|973.6|978.3|973.3|978.6|973.6|978.3|973.3|3
1632836780000|2021-09-28 13:46:20|978.2|973.2|977.8|972.8|978.2|973.2|977.7|972.7|8
1632836790000|2021-09-28 13:46:30|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|6
1632836800000|2021-09-28 13:46:40|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|13
1632836810000|2021-09-28 13:46:50|977.8|972.8|977.6|972.6|977.8|972.8|977.5|972.5|12
1632836820000|2021-09-28 13:47:00|977.5|972.5|976.9|971.9|977.5|972.5|976.4|971.4|16
1632836830000|2021-09-28 13:47:10|976.7|971.7|977.8|972.8|977.9|972.9|976.7|971.7|14
1632836840000|2021-09-28 13:47:20|977.7|972.7|977.2|972.2|977.7|972.7|977.2|972.2|6
1632836850000|2021-09-28 13:47:30|977.3|972.3|977.4|972.4|977.5|972.5|977.3|972.3|6
1632836860000|2021-09-28 13:47:40|977.5|972.5|978.4|973.4|978.4|973.4|977.4|972.4|8
1632836870000|2021-09-28 13:47:50|978.3|973.3|978.8|973.8|978.8|973.8|978.3|973.3|7
1632836880000|2021-09-28 13:48:00|978.9|973.9|978.6|973.6|978.9|973.9|978.6|973.6|3
1632836890000|2021-09-28 13:48:10|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|6
1632836900000|2021-09-28 13:48:20|978.5|973.5|978.6|973.6|978.8|973.8|978.5|973.5|5
1632836910000|2021-09-28 13:48:30|978.5|973.5|977.9|972.9|978.6|973.6|977.9|972.9|5
1632836920000|2021-09-28 13:48:40|977.7|972.7|978.1|973.1|978.1|973.1|977.4|972.4|7
1632836930000|2021-09-28 13:48:50|978.2|973.2|978.3|973.3|978.4|973.4|978.1|973.1|4
1632836940000|2021-09-28 13:49:00|978.6|973.6|978.9|973.9|978.9|973.9|978.6|973.6|3
1632836950000|2021-09-28 13:49:10|979|974|978.9|973.9|979|974|978.9|973.9|2
1632836960000|2021-09-28 13:49:20|979|974|979.3|974.3|979.5|974.5|978.9|973.9|11
1632836970000|2021-09-28 13:49:30|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|4
1632836980000|2021-09-28 13:49:40|979|974|978.3|973.3|979|974|978.3|973.3|3
1632836990000|2021-09-28 13:49:50|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1632837000000|2021-09-28 13:50:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1632837010000|2021-09-28 13:50:10|977|972|977|972|977|972|976.9|971.9|3
1632837020000|2021-09-28 13:50:20|977.2|972.2|977.3|972.3|977.4|972.4|977.2|972.2|3
1632837030000|2021-09-28 13:50:30|977.2|972.2|977|972|977.2|972.2|977|972|3
1632837040000|2021-09-28 13:50:40|976.8|971.8|977.3|972.3|977.4|972.4|976.8|971.8|4
1632837060000|2021-09-28 13:51:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1632837070000|2021-09-28 13:51:10|977.3|972.3|976.5|971.5|977.3|972.3|976.5|971.5|5
1632837080000|2021-09-28 13:51:20|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|3
1632837090000|2021-09-28 13:51:30|976.2|971.2|976.5|971.5|976.6|971.6|976.2|971.2|9
1632837100000|2021-09-28 13:51:40|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1632837110000|2021-09-28 13:51:50|976.7|971.7|976.4|971.4|976.7|971.7|976.4|971.4|5
1632837120000|2021-09-28 13:52:00|975.7|970.7|975.7|970.7|975.7|970.7|975.4|970.4|5
1632837130000|2021-09-28 13:52:10|975.6|970.6|975.8|970.8|975.9|970.9|975.6|970.6|21
1632837140000|2021-09-28 13:52:20|975.9|970.9|976.4|971.4|976.4|971.4|975.9|970.9|10
1632837150000|2021-09-28 13:52:30|976.5|971.5|976.9|971.9|976.9|971.9|976.5|971.5|2
1632837160000|2021-09-28 13:52:40|976.8|971.8|976.6|971.6|977|972|976.6|971.6|17
1632837170000|2021-09-28 13:52:50|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|9
1632837180000|2021-09-28 13:53:00|976.6|971.6|975.8|970.8|976.6|971.6|975.5|970.5|10
1632837190000|2021-09-28 13:53:10|975.9|970.9|976|971|976|971|975.7|970.7|10
1632837200000|2021-09-28 13:53:20|975.9|970.9|977.2|972.2|977.2|972.2|975.9|970.9|17
1632837210000|2021-09-28 13:53:30|977.3|972.3|977|972|977.3|972.3|977|972|15
1632837220000|2021-09-28 13:53:40|977.2|972.2|977.3|972.3|977.5|972.5|977.2|972.2|11
1632837230000|2021-09-28 13:53:50|977.2|972.2|977|972|977.2|972.2|976.8|971.8|8
1632837240000|2021-09-28 13:54:00|976.9|971.9|977|972|977.1|972.1|976.9|971.9|12
1632837250000|2021-09-28 13:54:10|976.9|971.9|977.2|972.2|977.4|972.4|976.9|971.9|12
1632837260000|2021-09-28 13:54:20|977.1|972.1|977.1|972.1|977.2|972.2|976.9|971.9|8
1632837270000|2021-09-28 13:54:30|977.2|972.2|977.3|972.3|977.4|972.4|977.1|972.1|6
1632837290000|2021-09-28 13:54:50|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1632837300000|2021-09-28 13:55:00|977.4|972.4|977.1|972.1|977.4|972.4|977.1|972.1|3
1632837310000|2021-09-28 13:55:10|976.5|971.5|976.1|971.1|976.5|971.5|976.1|971.1|2
1632837320000|2021-09-28 13:55:20|975.4|970.4|976|971|976.2|971.2|974.8|969.8|10
1632837330000|2021-09-28 13:55:30|975.9|970.9|976.8|971.8|976.8|971.8|975.9|970.9|5
1632837340000|2021-09-28 13:55:40|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1632837350000|2021-09-28 13:55:50|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1632837360000|2021-09-28 13:56:00|977.1|972.1|977|972|977.1|972.1|977|972|2
1632837370000|2021-09-28 13:56:10|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1632837390000|2021-09-28 13:56:30|978|973|978.3|973.3|978.3|973.3|978|973|4
1632837400000|2021-09-28 13:56:40|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1632837410000|2021-09-28 13:56:50|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1632837420000|2021-09-28 13:57:00|978.2|973.2|978.3|973.3|978.5|973.5|977.9|972.9|8
1632837430000|2021-09-28 13:57:10|978.5|973.5|978.5|973.5|978.5|973.5|978.3|973.3|4
1632837440000|2021-09-28 13:57:20|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1632837450000|2021-09-28 13:57:30|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|2
1632837460000|2021-09-28 13:57:40|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1632837480000|2021-09-28 13:58:00|978.7|973.7|979.5|974.5|979.5|974.5|978.7|973.7|3
1632837500000|2021-09-28 13:58:20|979.6|974.6|979.8|974.8|979.9|974.9|979.6|974.6|4
1632837520000|2021-09-28 13:58:40|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1632837530000|2021-09-28 13:58:50|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1632837540000|2021-09-28 13:59:00|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1632837550000|2021-09-28 13:59:10|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1632837560000|2021-09-28 13:59:20|980|975|980.5|975.5|980.5|975.5|980|975|2
1632837600000|2021-09-28 14:00:00|980.3|975.3|978|973|980.3|975.3|978|973|9
1632837610000|2021-09-28 14:00:10|977.9|972.9|978.1|973.1|978.2|973.2|977.9|972.9|4
1632837620000|2021-09-28 14:00:20|978.3|973.3|978.1|973.1|978.3|973.3|978|973|3
1632837630000|2021-09-28 14:00:30|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1632837640000|2021-09-28 14:00:40|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|5
1632837650000|2021-09-28 14:00:50|978.1|973.1|977.8|972.8|978.1|973.1|977.8|972.8|4
1632837660000|2021-09-28 14:01:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1632837670000|2021-09-28 14:01:10|977.2|972.2|977|972|977.2|972.2|977|972|3
1632837680000|2021-09-28 14:01:20|976.3|971.3|977.8|972.8|978|973|975.1|970.1|8
1632837690000|2021-09-28 14:01:30|978|973|978.4|973.4|978.4|973.4|978|973|2
1632837700000|2021-09-28 14:01:40|978.3|973.3|977.4|972.4|978.3|973.3|977.4|972.4|4
1632837710000|2021-09-28 14:01:50|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1632837720000|2021-09-28 14:02:00|977.2|972.2|977.9|972.9|977.9|972.9|977.2|972.2|7
1632837730000|2021-09-28 14:02:10|978|973|978|973|978|973|977.9|972.9|3
1632837740000|2021-09-28 14:02:20|977.9|972.9|978|973|978.1|973.1|977.9|972.9|6
1632837750000|2021-09-28 14:02:30|977.9|972.9|978.1|973.1|978.1|973.1|977.9|972.9|3
1632837760000|2021-09-28 14:02:40|978.2|973.2|978.4|973.4|978.4|973.4|978.1|973.1|4
1632837770000|2021-09-28 14:02:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1632837780000|2021-09-28 14:03:00|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1632837800000|2021-09-28 14:03:20|978|973|978|973|978|973|978|973|1
1632837810000|2021-09-28 14:03:30|978.6|973.6|978.9|973.9|978.9|973.9|978.6|973.6|5
1632837820000|2021-09-28 14:03:40|979.1|974.1|979.3|974.3|979.4|974.4|979.1|974.1|4
1632837830000|2021-09-28 14:03:50|979.9|974.9|979.9|974.9|979.9|974.9|979.8|974.8|3
1632837840000|2021-09-28 14:04:00|980.2|975.2|980.6|975.6|980.6|975.6|980.2|975.2|16
1632837850000|2021-09-28 14:04:10|980.7|975.7|981.4|976.4|981.4|976.4|980.7|975.7|9
1632837860000|2021-09-28 14:04:20|981.5|976.5|982.2|977.2|982.3|977.3|981.5|976.5|7
1632837870000|2021-09-28 14:04:30|982.3|977.3|981.2|976.2|982.3|977.3|981.2|976.2|11
1632837880000|2021-09-28 14:04:40|981.3|976.3|981.1|976.1|981.3|976.3|981.1|976.1|2
1632837890000|2021-09-28 14:04:50|980.3|975.3|980.3|975.3|980.4|975.4|980.2|975.2|7
1632837900000|2021-09-28 14:05:00|980.4|975.4|980.7|975.7|980.7|975.7|980.3|975.3|3
1632837910000|2021-09-28 14:05:10|980.8|975.8|981.4|976.4|981.4|976.4|980.8|975.8|4
1632837920000|2021-09-28 14:05:20|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1632837930000|2021-09-28 14:05:30|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|3
1632837940000|2021-09-28 14:05:40|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|8
1632837950000|2021-09-28 14:05:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1632837960000|2021-09-28 14:06:00|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1632837970000|2021-09-28 14:06:10|980.6|975.6|979.6|974.6|980.6|975.6|979.5|974.5|10
1632837980000|2021-09-28 14:06:20|979.7|974.7|979.4|974.4|979.7|974.7|979.3|974.3|10
1632837990000|2021-09-28 14:06:30|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1632838000000|2021-09-28 14:06:40|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1632838010000|2021-09-28 14:06:50|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1632838020000|2021-09-28 14:07:00|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1632838030000|2021-09-28 14:07:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1632838040000|2021-09-28 14:07:20|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1632838060000|2021-09-28 14:07:40|979.5|974.5|979.5|974.5|979.5|974.5|979.2|974.2|3
1632838070000|2021-09-28 14:07:50|979.4|974.4|979|974|979.5|974.5|979|974|11
1632838080000|2021-09-28 14:08:00|978.7|973.7|978.5|973.5|978.7|973.7|978.3|973.3|7
1632838090000|2021-09-28 14:08:10|978.6|973.6|978.5|973.5|978.8|973.8|978.5|973.5|12
1632838100000|2021-09-28 14:08:20|978.1|973.1|978.1|973.1|978.1|973.1|978|973|3
1632838140000|2021-09-28 14:09:00|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|3
1632838150000|2021-09-28 14:09:10|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1632838160000|2021-09-28 14:09:20|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1632838180000|2021-09-28 14:09:40|978.3|973.3|978.5|973.5|978.5|973.5|978.3|973.3|2
1632838210000|2021-09-28 14:10:10|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1632838220000|2021-09-28 14:10:20|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1632838230000|2021-09-28 14:10:30|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1632838250000|2021-09-28 14:10:50|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1632838260000|2021-09-28 14:11:00|979.9|974.9|979.6|974.6|979.9|974.9|979.6|974.6|2
1632838270000|2021-09-28 14:11:10|979.2|974.2|978.3|973.3|979.2|974.2|978.3|973.3|5
1632838280000|2021-09-28 14:11:20|977.7|972.7|977.3|972.3|977.7|972.7|977.3|972.3|7
1632838290000|2021-09-28 14:11:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632838300000|2021-09-28 14:11:40|977.6|972.6|977.4|972.4|977.6|972.6|977.3|972.3|7
1632838310000|2021-09-28 14:11:50|977.5|972.5|977.8|972.8|977.8|972.8|977.5|972.5|3
1632838320000|2021-09-28 14:12:00|977.9|972.9|978.2|973.2|978.2|973.2|977.9|972.9|6
1632838330000|2021-09-28 14:12:10|977.8|972.8|977.3|972.3|977.9|972.9|977.3|972.3|12
1632838340000|2021-09-28 14:12:20|977.2|972.2|977.2|972.2|977.4|972.4|977.1|972.1|9
1632838350000|2021-09-28 14:12:30|976.6|971.6|976.5|971.5|976.7|971.7|976.4|971.4|6
1632838360000|2021-09-28 14:12:40|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1632838370000|2021-09-28 14:12:50|976.6|971.6|976.2|971.2|976.6|971.6|976.2|971.2|2
1632838380000|2021-09-28 14:13:00|976.1|971.1|977.1|972.1|977.2|972.2|976.1|971.1|9
1632838390000|2021-09-28 14:13:10|977|972|976.8|971.8|977.1|972.1|976.6|971.6|8
1632838400000|2021-09-28 14:13:20|976.9|971.9|976.4|971.4|976.9|971.9|976.4|971.4|4
1632838410000|2021-09-28 14:13:30|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1632838420000|2021-09-28 14:13:40|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|4
1632838430000|2021-09-28 14:13:50|976.7|971.7|976.6|971.6|976.7|971.7|976.5|971.5|5
1632838440000|2021-09-28 14:14:00|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|7
1632838450000|2021-09-28 14:14:10|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1632838460000|2021-09-28 14:14:20|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1632838470000|2021-09-28 14:14:30|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|2
1632838480000|2021-09-28 14:14:40|976.2|971.2|976.4|971.4|976.4|971.4|975.9|970.9|5
1632838490000|2021-09-28 14:14:50|976.2|971.2|975.7|970.7|976.2|971.2|975.6|970.6|7
1632838500000|2021-09-28 14:15:00|975.6|970.6|975.6|970.6|975.8|970.8|975.5|970.5|6
1632838510000|2021-09-28 14:15:10|975.5|970.5|975.3|970.3|975.5|970.5|974.9|969.9|17
1632838520000|2021-09-28 14:15:20|975.4|970.4|975.7|970.7|975.9|970.9|975.2|970.2|7
1632838530000|2021-09-28 14:15:30|975.8|970.8|977.8|972.8|977.8|972.8|975.7|970.7|10
1632838540000|2021-09-28 14:15:40|977.9|972.9|978.1|973.1|978.1|973.1|977.5|972.5|6
1632838550000|2021-09-28 14:15:50|978|973|979|974|979|974|978|973|27
1632838560000|2021-09-28 14:16:00|978.9|973.9|977.9|972.9|979|974|977.9|972.9|6
1632838570000|2021-09-28 14:16:10|978|973|978.3|973.3|978.3|973.3|978|973|19
1632838580000|2021-09-28 14:16:20|978.2|973.2|977.7|972.7|978.3|973.3|977.6|972.6|17
1632838590000|2021-09-28 14:16:30|977.6|972.6|977|972|977.6|972.6|977|972|8
1632838600000|2021-09-28 14:16:40|977.3|972.3|977.5|972.5|977.6|972.6|977.3|972.3|4
1632838620000|2021-09-28 14:17:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632838630000|2021-09-28 14:17:10|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1632838640000|2021-09-28 14:17:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632838650000|2021-09-28 14:17:30|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1632838660000|2021-09-28 14:17:40|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|4
1632838690000|2021-09-28 14:18:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632838700000|2021-09-28 14:18:20|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1632838710000|2021-09-28 14:18:30|977.7|972.7|978.3|973.3|978.3|973.3|977.7|972.7|5
1632838730000|2021-09-28 14:18:50|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|4
1632838740000|2021-09-28 14:19:00|978.8|973.8|978.4|973.4|978.9|973.9|978.4|973.4|11
1632838750000|2021-09-28 14:19:10|978.2|973.2|979.7|974.7|979.7|974.7|978.2|973.2|7
1632838760000|2021-09-28 14:19:20|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|6
1632838770000|2021-09-28 14:19:30|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|2
1632838780000|2021-09-28 14:19:40|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|3
1632838790000|2021-09-28 14:19:50|979.9|974.9|979.9|974.9|979.9|974.9|979.8|974.8|3
1632838800000|2021-09-28 14:20:00|979.8|974.8|979.9|974.9|980|975|979.8|974.8|14
1632838810000|2021-09-28 14:20:10|980|975|980.1|975.1|980.1|975.1|979.9|974.9|4
1632838820000|2021-09-28 14:20:20|980.2|975.2|980.3|975.3|980.6|975.6|980.2|975.2|7
1632838830000|2021-09-28 14:20:30|980|975|980.2|975.2|980.2|975.2|979.9|974.9|8
1632838840000|2021-09-28 14:20:40|980.1|975.1|980.1|975.1|980.2|975.2|980|975|8
1632838850000|2021-09-28 14:20:50|980|975|980|975|980|975|980|975|1
1632838900000|2021-09-28 14:21:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1632838910000|2021-09-28 14:21:50|980|975|980|975|980|975|980|975|1
1632838920000|2021-09-28 14:22:00|980.1|975.1|980.4|975.4|980.4|975.4|980.1|975.1|4
1632838930000|2021-09-28 14:22:10|980.9|975.9|981.1|976.1|981.1|976.1|980.8|975.8|11
1632838940000|2021-09-28 14:22:20|981.2|976.2|981.3|976.3|981.3|976.3|981|976|5
1632838950000|2021-09-28 14:22:30|981.4|976.4|982|977|982.1|977.1|981.4|976.4|7
1632838960000|2021-09-28 14:22:40|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|6
1632838970000|2021-09-28 14:22:50|981.5|976.5|981.2|976.2|981.5|976.5|981.2|976.2|4
1632838980000|2021-09-28 14:23:00|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1632838990000|2021-09-28 14:23:10|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|2
1632839000000|2021-09-28 14:23:20|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1632839010000|2021-09-28 14:23:30|980.6|975.6|981.1|976.1|981.1|976.1|980.5|975.5|4
1632839020000|2021-09-28 14:23:40|981|976|981.2|976.2|981.2|976.2|981|976|3
1632839040000|2021-09-28 14:24:00|980.8|975.8|981.5|976.5|981.5|976.5|980.8|975.8|7
1632839050000|2021-09-28 14:24:10|981.4|976.4|981.9|976.9|982|977|981.4|976.4|4
1632839060000|2021-09-28 14:24:20|982|977|982.6|977.6|982.6|977.6|982|977|8
1632839070000|2021-09-28 14:24:30|982.5|977.5|983.2|978.2|983.2|978.2|982.5|977.5|23
1632839080000|2021-09-28 14:24:40|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1632839090000|2021-09-28 14:24:50|984.7|979.7|983.9|978.9|984.7|979.7|983.9|978.9|6
1632839100000|2021-09-28 14:25:00|983.8|978.8|983.8|978.8|983.8|978.8|983.5|978.5|13
1632839110000|2021-09-28 14:25:10|983.7|978.7|983.4|978.4|983.8|978.8|983.3|978.3|9
1632839120000|2021-09-28 14:25:20|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1632839130000|2021-09-28 14:25:30|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1632839140000|2021-09-28 14:25:40|983|978|983.9|978.9|983.9|978.9|983|978|4
1632839150000|2021-09-28 14:25:50|983.8|978.8|983.7|978.7|983.9|978.9|983.7|978.7|6
1632839160000|2021-09-28 14:26:00|983.5|978.5|983|978|983.6|978.6|982.9|977.9|10
1632839170000|2021-09-28 14:26:10|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1632839200000|2021-09-28 14:26:40|983.3|978.3|983.7|978.7|983.7|978.7|983.3|978.3|5
1632839210000|2021-09-28 14:26:50|983.8|978.8|984.6|979.6|984.6|979.6|983.8|978.8|4
1632839220000|2021-09-28 14:27:00|984.5|979.5|984.7|979.7|984.7|979.7|984.5|979.5|3
1632839230000|2021-09-28 14:27:10|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|11
1632839240000|2021-09-28 14:27:20|984.6|979.6|984.9|979.9|984.9|979.9|984.6|979.6|10
1632839250000|2021-09-28 14:27:30|984.7|979.7|984.8|979.8|985|980|984.7|979.7|5
1632839260000|2021-09-28 14:27:40|984.9|979.9|985|980|985|980|984.9|979.9|8
1632839270000|2021-09-28 14:27:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1632839280000|2021-09-28 14:28:00|985.7|980.7|985.4|980.4|986.1|981.1|985.4|980.4|8
1632839290000|2021-09-28 14:28:10|985.3|980.3|984.4|979.4|985.3|980.3|984.2|979.2|14
1632839300000|2021-09-28 14:28:20|984.5|979.5|984.8|979.8|984.8|979.8|984.5|979.5|3
1632839310000|2021-09-28 14:28:30|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1632839320000|2021-09-28 14:28:40|985.1|980.1|985.3|980.3|985.4|980.4|985|980|12
1632839330000|2021-09-28 14:28:50|985.4|980.4|985.2|980.2|985.4|980.4|985.2|980.2|3
1632839350000|2021-09-28 14:29:10|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1632839370000|2021-09-28 14:29:30|985.2|980.2|985|980|985.2|980.2|985|980|3
1632839390000|2021-09-28 14:29:50|985.1|980.1|985.1|980.1|985.3|980.3|985.1|980.1|5
1632839400000|2021-09-28 14:30:00|985|980|985.6|980.6|985.6|980.6|985|980|11
1632839410000|2021-09-28 14:30:10|986|981|986.3|981.3|986.3|981.3|985.9|980.9|5
1632839420000|2021-09-28 14:30:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632839430000|2021-09-28 14:30:30|986.5|981.5|986.3|981.3|986.6|981.6|986.3|981.3|4
1632839440000|2021-09-28 14:30:40|986|981|985.9|980.9|986|981|985.8|980.8|3
1632839450000|2021-09-28 14:30:50|986|981|986.3|981.3|986.6|981.6|985.9|980.9|10
1632839460000|2021-09-28 14:31:00|986.4|981.4|986.2|981.2|986.4|981.4|986.1|981.1|11
1632839470000|2021-09-28 14:31:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632839480000|2021-09-28 14:31:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1632839490000|2021-09-28 14:31:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632839510000|2021-09-28 14:31:50|986.6|981.6|986.7|981.7|986.8|981.8|986.6|981.6|3
1632839520000|2021-09-28 14:32:00|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|4
1632839530000|2021-09-28 14:32:10|986.2|981.2|986.1|981.1|986.2|981.2|985.8|980.8|6
1632839540000|2021-09-28 14:32:20|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|4
1632839550000|2021-09-28 14:32:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1632839560000|2021-09-28 14:32:40|986.4|981.4|986.7|981.7|986.7|981.7|986.4|981.4|2
1632839570000|2021-09-28 14:32:50|986.5|981.5|986.5|981.5|986.7|981.7|986.5|981.5|3
1632839580000|2021-09-28 14:33:00|986.8|981.8|986.8|981.8|987|982|986.8|981.8|8
1632839590000|2021-09-28 14:33:10|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1632839600000|2021-09-28 14:33:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1632839630000|2021-09-28 14:33:50|986.3|981.3|986.2|981.2|986.4|981.4|986.1|981.1|6
1632839640000|2021-09-28 14:34:00|986.3|981.3|986.3|981.3|986.4|981.4|986.1|981.1|13
1632839650000|2021-09-28 14:34:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1632839660000|2021-09-28 14:34:20|986.2|981.2|985.7|980.7|986.2|981.2|985.7|980.7|3
1632839670000|2021-09-28 14:34:30|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|5
1632839680000|2021-09-28 14:34:40|985.4|980.4|985.1|980.1|985.4|980.4|985.1|980.1|3
1632839690000|2021-09-28 14:34:50|985|980|985|980|985.4|980.4|984.9|979.9|5
1632839700000|2021-09-28 14:35:00|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|7
1632839710000|2021-09-28 14:35:10|985|980|984.9|979.9|985.1|980.1|984.9|979.9|3
1632839720000|2021-09-28 14:35:20|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1632839730000|2021-09-28 14:35:30|984.6|979.6|984|979|984.6|979.6|984|979|4
1632839740000|2021-09-28 14:35:40|983.9|978.9|983.9|978.9|984|979|983.9|978.9|9
1632839750000|2021-09-28 14:35:50|984|979|985.5|980.5|985.5|980.5|983.9|978.9|11
1632839760000|2021-09-28 14:36:00|985.4|980.4|985.7|980.7|985.7|980.7|985.4|980.4|6
1632839770000|2021-09-28 14:36:10|985.8|980.8|986|981|986|981|985.8|980.8|3
1632839780000|2021-09-28 14:36:20|985.9|980.9|985.8|980.8|985.9|980.9|985.7|980.7|7
1632839790000|2021-09-28 14:36:30|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|6
1632839800000|2021-09-28 14:36:40|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|5
1632839810000|2021-09-28 14:36:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1632839820000|2021-09-28 14:37:00|985.6|980.6|986|981|986|981|985.5|980.5|15
1632839830000|2021-09-28 14:37:10|985.9|980.9|985.2|980.2|986|981|985.2|980.2|14
1632839840000|2021-09-28 14:37:20|985.3|980.3|985.2|980.2|985.6|980.6|985.2|980.2|5
1632839850000|2021-09-28 14:37:30|985.1|980.1|984.5|979.5|985.1|980.1|984.4|979.4|10
1632839860000|2021-09-28 14:37:40|984.2|979.2|984.5|979.5|984.5|979.5|984.2|979.2|6
1632839870000|2021-09-28 14:37:50|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|9
1632839880000|2021-09-28 14:38:00|984.3|979.3|984.5|979.5|984.5|979.5|984.1|979.1|8
1632839890000|2021-09-28 14:38:10|984.7|979.7|984.7|979.7|984.8|979.8|984.3|979.3|11
1632839900000|2021-09-28 14:38:20|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632839910000|2021-09-28 14:38:30|985.1|980.1|985.1|980.1|985.4|980.4|985|980|6
1632839930000|2021-09-28 14:38:50|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|4
1632839940000|2021-09-28 14:39:00|985.5|980.5|985.8|980.8|985.8|980.8|985.5|980.5|4
1632839950000|2021-09-28 14:39:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|8
1632839960000|2021-09-28 14:39:20|985.7|980.7|985.5|980.5|985.8|980.8|985.5|980.5|4
1632839970000|2021-09-28 14:39:30|985.4|980.4|983.9|978.9|985.4|980.4|983.8|978.8|15
1632839980000|2021-09-28 14:39:40|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|5
1632839990000|2021-09-28 14:39:50|984.4|979.4|984.1|979.1|984.5|979.5|984.1|979.1|7
1632840000000|2021-09-28 14:40:00|984|979|983.5|978.5|984|979|983.4|978.4|9
1632840010000|2021-09-28 14:40:10|983.1|978.1|983.6|978.6|983.6|978.6|983.1|978.1|5
1632840030000|2021-09-28 14:40:30|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1632840040000|2021-09-28 14:40:40|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|3
1632840050000|2021-09-28 14:40:50|983.3|978.3|983.2|978.2|983.3|978.3|983.1|978.1|4
1632840060000|2021-09-28 14:41:00|983.3|978.3|981.3|976.3|983.3|978.3|981.3|976.3|5
1632840070000|2021-09-28 14:41:10|980.4|975.4|979.8|974.8|980.5|975.5|979.8|974.8|9
1632840080000|2021-09-28 14:41:20|979.7|974.7|980.1|975.1|980.1|975.1|979.4|974.4|13
1632840090000|2021-09-28 14:41:30|980.2|975.2|981.2|976.2|981.2|976.2|980.2|975.2|9
1632840100000|2021-09-28 14:41:40|981.1|976.1|981.1|976.1|981.1|976.1|980.9|975.9|3
1632840110000|2021-09-28 14:41:50|981|976|981.1|976.1|981.1|976.1|981|976|2
1632840120000|2021-09-28 14:42:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1632840130000|2021-09-28 14:42:10|981.2|976.2|981.5|976.5|981.5|976.5|981.1|976.1|7
1632840140000|2021-09-28 14:42:20|981.6|976.6|982.7|977.7|982.7|977.7|981.6|976.6|5
1632840150000|2021-09-28 14:42:30|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1632840160000|2021-09-28 14:42:40|982.6|977.6|981.9|976.9|982.6|977.6|981.9|976.9|3
1632840170000|2021-09-28 14:42:50|982|977|980.8|975.8|982|977|980.7|975.7|11
1632840180000|2021-09-28 14:43:00|980.5|975.5|981.6|976.6|981.6|976.6|980.5|975.5|14
1632840190000|2021-09-28 14:43:10|981.7|976.7|981.6|976.6|981.8|976.8|981.5|976.5|14
1632840200000|2021-09-28 14:43:20|981.7|976.7|981.6|976.6|981.9|976.9|981.6|976.6|9
1632840210000|2021-09-28 14:43:30|980.8|975.8|980.4|975.4|980.8|975.8|980.4|975.4|7
1632840220000|2021-09-28 14:43:40|980.5|975.5|979.6|974.6|980.5|975.5|979.6|974.6|6
1632840230000|2021-09-28 14:43:50|979.5|974.5|979.5|974.5|979.6|974.6|979.2|974.2|8
1632840240000|2021-09-28 14:44:00|979.4|974.4|978.2|973.2|979.5|974.5|978|973|12
1632840250000|2021-09-28 14:44:10|978.3|973.3|978.2|973.2|978.4|973.4|977.9|972.9|8
1632840260000|2021-09-28 14:44:20|978.1|973.1|978|973|978.2|973.2|977.9|972.9|5
1632840270000|2021-09-28 14:44:30|978.6|973.6|979.6|974.6|979.6|974.6|978.4|973.4|6
1632840280000|2021-09-28 14:44:40|979.7|974.7|980.1|975.1|980.2|975.2|979.5|974.5|15
1632840290000|2021-09-28 14:44:50|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|4
1632840300000|2021-09-28 14:45:00|980.6|975.6|980.3|975.3|980.6|975.6|980.2|975.2|7
1632840310000|2021-09-28 14:45:10|980.2|975.2|979.6|974.6|980.7|975.7|979.5|974.5|8
1632840320000|2021-09-28 14:45:20|979|974|979.2|974.2|979.4|974.4|979|974|5
1632840330000|2021-09-28 14:45:30|979.1|974.1|979.6|974.6|979.8|974.8|979.1|974.1|12
1632840340000|2021-09-28 14:45:40|979.4|974.4|980.2|975.2|980.3|975.3|979.4|974.4|11
1632840350000|2021-09-28 14:45:50|980.1|975.1|980.4|975.4|980.4|975.4|980.1|975.1|6
1632840360000|2021-09-28 14:46:00|980.5|975.5|980.6|975.6|980.6|975.6|980.4|975.4|4
1632840370000|2021-09-28 14:46:10|980.5|975.5|980.8|975.8|980.9|975.9|980.5|975.5|5
1632840380000|2021-09-28 14:46:20|980.7|975.7|980.9|975.9|980.9|975.9|980.7|975.7|8
1632840390000|2021-09-28 14:46:30|981|976|980.6|975.6|981.1|976.1|980.6|975.6|5
1632840400000|2021-09-28 14:46:40|980.8|975.8|981.3|976.3|981.3|976.3|980.8|975.8|12
1632840410000|2021-09-28 14:46:50|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|5
1632840420000|2021-09-28 14:47:00|981.3|976.3|981.9|976.9|981.9|976.9|981.3|976.3|7
1632840430000|2021-09-28 14:47:10|982.2|977.2|981.8|976.8|982.2|977.2|981.8|976.8|8
1632840440000|2021-09-28 14:47:20|982|977|981.7|976.7|982|977|981.7|976.7|5
1632840450000|2021-09-28 14:47:30|981.8|976.8|981.1|976.1|981.8|976.8|981.1|976.1|10
1632840460000|2021-09-28 14:47:40|981.2|976.2|981.3|976.3|981.4|976.4|981.2|976.2|9
1632840470000|2021-09-28 14:47:50|981.2|976.2|981.1|976.1|981.2|976.2|981|976|4
1632840480000|2021-09-28 14:48:00|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|5
1632840500000|2021-09-28 14:48:20|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1632840510000|2021-09-28 14:48:30|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|8
1632840520000|2021-09-28 14:48:40|981.6|976.6|981.5|976.5|981.6|976.6|981.4|976.4|4
1632840530000|2021-09-28 14:48:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1632840540000|2021-09-28 14:49:00|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|5
1632840550000|2021-09-28 14:49:10|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1632840560000|2021-09-28 14:49:20|980.8|975.8|980.6|975.6|980.8|975.8|980.6|975.6|6
1632840570000|2021-09-28 14:49:30|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|14
1632840580000|2021-09-28 14:49:40|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|6
1632840590000|2021-09-28 14:49:50|980.4|975.4|980.5|975.5|980.6|975.6|980.4|975.4|4
1632840600000|2021-09-28 14:50:00|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|3
1632840610000|2021-09-28 14:50:10|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1632840620000|2021-09-28 14:50:20|980|975|980|975|980|975|980|975|1
1632840630000|2021-09-28 14:50:30|980.1|975.1|980|975|980.1|975.1|980|975|4
1632840640000|2021-09-28 14:50:40|980.1|975.1|980.1|975.1|980.2|975.2|980|975|11
1632840650000|2021-09-28 14:50:50|980|975|980.3|975.3|980.3|975.3|980|975|10
1632840660000|2021-09-28 14:51:00|980.1|975.1|979.7|974.7|980.1|975.1|979.7|974.7|5
1632840670000|2021-09-28 14:51:10|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|7
1632840680000|2021-09-28 14:51:20|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1632840690000|2021-09-28 14:51:30|980.2|975.2|980|975|980.3|975.3|979.7|974.7|11
1632840700000|2021-09-28 14:51:40|979.8|974.8|979.3|974.3|979.9|974.9|979.3|974.3|11
1632840710000|2021-09-28 14:51:50|978.2|973.2|976.4|971.4|978.2|973.2|975.2|970.2|18
1632840720000|2021-09-28 14:52:00|976.1|971.1|976|971|976.2|971.2|975.8|970.8|14
1632840730000|2021-09-28 14:52:10|975.7|970.7|975.3|970.3|975.8|970.8|975.3|970.3|9
1632840740000|2021-09-28 14:52:20|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|4
1632840750000|2021-09-28 14:52:30|975.4|970.4|975.6|970.6|975.7|970.7|975.3|970.3|9
1632840760000|2021-09-28 14:52:40|975.5|970.5|975.5|970.5|975.6|970.6|975.3|970.3|11
1632840770000|2021-09-28 14:52:50|975.4|970.4|976.4|971.4|976.5|971.5|975.4|970.4|6
1632840780000|2021-09-28 14:53:00|976.3|971.3|976.4|971.4|976.7|971.7|976.3|971.3|12
1632840790000|2021-09-28 14:53:10|976.2|971.2|976.4|971.4|976.5|971.5|976.2|971.2|6
1632840800000|2021-09-28 14:53:20|976.2|971.2|976.5|971.5|976.5|971.5|976.2|971.2|3
1632840810000|2021-09-28 14:53:30|977|972|977|972|977.1|972.1|976.9|971.9|4
1632840820000|2021-09-28 14:53:40|976.9|971.9|977|972|977.1|972.1|976.7|971.7|10
1632840830000|2021-09-28 14:53:50|976.9|971.9|976.6|971.6|977|972|976.4|971.4|10
1632840840000|2021-09-28 14:54:00|977|972|976.7|971.7|977|972|976|971|11
1632840850000|2021-09-28 14:54:10|976.8|971.8|976.9|971.9|977.4|972.4|976.7|971.7|14
1632840860000|2021-09-28 14:54:20|977.2|972.2|977|972|977.2|972.2|976.9|971.9|7
1632840870000|2021-09-28 14:54:30|976.9|971.9|976.7|971.7|977|972|976.6|971.6|7
1632840880000|2021-09-28 14:54:40|976.8|971.8|976.9|971.9|977.1|972.1|976.8|971.8|8
1632840890000|2021-09-28 14:54:50|976.6|971.6|976|971|976.7|971.7|976|971|4
1632840900000|2021-09-28 14:55:00|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|8
1632840910000|2021-09-28 14:55:10|975.7|970.7|975.8|970.8|975.9|970.9|975.7|970.7|4
1632840920000|2021-09-28 14:55:20|976|971|975.8|970.8|976|971|975.8|970.8|11
1632840930000|2021-09-28 14:55:30|975.9|970.9|975.9|970.9|976|971|975.8|970.8|11
1632840940000|2021-09-28 14:55:40|976|971|975.5|970.5|976|971|975.2|970.2|5
1632840950000|2021-09-28 14:55:50|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1632840970000|2021-09-28 14:56:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1632840980000|2021-09-28 14:56:20|975.2|970.2|974.9|969.9|975.2|970.2|974.2|969.2|8
1632840990000|2021-09-28 14:56:30|974.8|969.8|975.6|970.6|975.6|970.6|974.8|969.8|7
1632841000000|2021-09-28 14:56:40|975.7|970.7|976.1|971.1|976.2|971.2|975.7|970.7|5
1632841010000|2021-09-28 14:56:50|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|9
1632841020000|2021-09-28 14:57:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1632841030000|2021-09-28 14:57:10|976|971|976|971|976.1|971.1|976|971|3
1632841040000|2021-09-28 14:57:20|975.9|970.9|976|971|976|971|975.8|970.8|5
1632841050000|2021-09-28 14:57:30|975.9|970.9|975.8|970.8|976|971|975.8|970.8|6
1632841060000|2021-09-28 14:57:40|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|4
1632841070000|2021-09-28 14:57:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632841080000|2021-09-28 14:58:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632841090000|2021-09-28 14:58:10|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|5
1632841100000|2021-09-28 14:58:20|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|7
1632841110000|2021-09-28 14:58:30|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|2
1632841120000|2021-09-28 14:58:40|975.5|970.5|975.4|970.4|975.5|970.5|975.2|970.2|7
1632841130000|2021-09-28 14:58:50|975.8|970.8|975.5|970.5|975.8|970.8|975.5|970.5|3
1632841140000|2021-09-28 14:59:00|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|6
1632841150000|2021-09-28 14:59:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|12
1632841160000|2021-09-28 14:59:20|975.6|970.6|975.7|970.7|975.7|970.7|975.5|970.5|6
1632841180000|2021-09-28 14:59:40|975.9|970.9|976.5|971.5|976.5|971.5|975.8|970.8|6
1632841190000|2021-09-28 14:59:50|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|4
1632841200000|2021-09-28 15:00:00|976.1|971.1|976.3|971.3|976.4|971.4|976.1|971.1|6
1632841210000|2021-09-28 15:00:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632841220000|2021-09-28 15:00:20|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1632841230000|2021-09-28 15:00:30|976.3|971.3|976.4|971.4|976.4|971.4|976.2|971.2|3
1632841240000|2021-09-28 15:00:40|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1632841250000|2021-09-28 15:00:50|976.2|971.2|977.1|972.1|977.2|972.2|976.2|971.2|10
1632841260000|2021-09-28 15:01:00|977.2|972.2|977.2|972.2|977.3|972.3|977|972|14
1632841270000|2021-09-28 15:01:10|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|7
1632841280000|2021-09-28 15:01:20|977.8|972.8|977.3|972.3|977.8|972.8|977.3|972.3|6
1632841290000|2021-09-28 15:01:30|977.2|972.2|976.9|971.9|977.2|972.2|976.9|971.9|2
1632841300000|2021-09-28 15:01:40|976.8|971.8|976.4|971.4|976.8|971.8|976.4|971.4|4
1632841310000|2021-09-28 15:01:50|976.3|971.3|976.1|971.1|976.4|971.4|976.1|971.1|4
1632841320000|2021-09-28 15:02:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1632841330000|2021-09-28 15:02:10|976.1|971.1|975.9|970.9|976.2|971.2|975.9|970.9|11
1632841340000|2021-09-28 15:02:20|976.1|971.1|976|971|976.1|971.1|976|971|6
1632841350000|2021-09-28 15:02:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|9
1632841360000|2021-09-28 15:02:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1632841370000|2021-09-28 15:02:50|976|971|975.9|970.9|976|971|975.8|970.8|4
1632841390000|2021-09-28 15:03:10|976.8|971.8|976.9|971.9|976.9|971.9|976.4|971.4|5
1632841400000|2021-09-28 15:03:20|976.6|971.6|977.8|972.8|977.8|972.8|976.6|971.6|7
1632841410000|2021-09-28 15:03:30|977.7|972.7|978.3|973.3|978.3|973.3|977.7|972.7|6
1632841420000|2021-09-28 15:03:40|978.2|973.2|978|973|978.2|973.2|977.8|972.8|7
1632841430000|2021-09-28 15:03:50|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1632841440000|2021-09-28 15:04:00|977.8|972.8|977.7|972.7|977.9|972.9|977.6|972.6|8
1632841450000|2021-09-28 15:04:10|978|973|978|973|978.1|973.1|978|973|3
1632841470000|2021-09-28 15:04:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1632841490000|2021-09-28 15:04:50|977.8|972.8|977.1|972.1|977.8|972.8|977.1|972.1|5
1632841500000|2021-09-28 15:05:00|977.2|972.2|976.5|971.5|977.2|972.2|976.5|971.5|5
1632841510000|2021-09-28 15:05:10|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1632841520000|2021-09-28 15:05:20|976.7|971.7|976.8|971.8|976.9|971.9|976.7|971.7|3
1632841530000|2021-09-28 15:05:30|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1632841540000|2021-09-28 15:05:40|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|5
1632841550000|2021-09-28 15:05:50|977|972|977.6|972.6|977.7|972.7|977|972|6
1632841560000|2021-09-28 15:06:00|977.5|972.5|977.8|972.8|977.8|972.8|977.5|972.5|4
1632841570000|2021-09-28 15:06:10|977.9|972.9|978.1|973.1|978.1|973.1|977.8|972.8|5
1632841580000|2021-09-28 15:06:20|978|973|978|973|978|973|978|973|1
1632841590000|2021-09-28 15:06:30|978.1|973.1|978.2|973.2|978.2|973.2|978|973|4
1632841600000|2021-09-28 15:06:40|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1632841610000|2021-09-28 15:06:50|978.3|973.3|978.6|973.6|978.6|973.6|978.3|973.3|2
1632841640000|2021-09-28 15:07:20|978.5|973.5|978.1|973.1|978.5|973.5|978.1|973.1|2
1632841650000|2021-09-28 15:07:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1632841680000|2021-09-28 15:08:00|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1632841690000|2021-09-28 15:08:10|978.1|973.1|977.8|972.8|978.1|973.1|977.8|972.8|4
1632841700000|2021-09-28 15:08:20|977.7|972.7|977.3|972.3|977.7|972.7|977.3|972.3|7
1632841710000|2021-09-28 15:08:30|977.2|972.2|976.9|971.9|977.2|972.2|976.9|971.9|2
1632841720000|2021-09-28 15:08:40|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1632841730000|2021-09-28 15:08:50|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|5
1632841740000|2021-09-28 15:09:00|976.6|971.6|976.7|971.7|976.8|971.8|976.6|971.6|3
1632841750000|2021-09-28 15:09:10|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|4
1632841760000|2021-09-28 15:09:20|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1632841770000|2021-09-28 15:09:30|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1632841780000|2021-09-28 15:09:40|976.2|971.2|975.9|970.9|976.3|971.3|975.9|970.9|4
1632841790000|2021-09-28 15:09:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632841800000|2021-09-28 15:10:00|975.9|970.9|975.9|970.9|975.9|970.9|975.3|970.3|8
1632841820000|2021-09-28 15:10:20|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|9
1632841830000|2021-09-28 15:10:30|976|971|975.8|970.8|976|971|975.8|970.8|5
1632841840000|2021-09-28 15:10:40|975.9|970.9|976|971|976|971|975.9|970.9|6
1632841850000|2021-09-28 15:10:50|975.9|970.9|975.5|970.5|975.9|970.9|975.4|970.4|4
1632841860000|2021-09-28 15:11:00|975.4|970.4|975.2|970.2|975.4|970.4|975.2|970.2|5
1632841870000|2021-09-28 15:11:10|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1632841880000|2021-09-28 15:11:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632841890000|2021-09-28 15:11:30|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|3
1632841900000|2021-09-28 15:11:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632841920000|2021-09-28 15:12:00|975.5|970.5|975.7|970.7|975.8|970.8|975.5|970.5|4
1632841930000|2021-09-28 15:12:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632841940000|2021-09-28 15:12:20|975.1|970.1|974.7|969.7|975.1|970.1|974.7|969.7|3
1632841950000|2021-09-28 15:12:30|974.8|969.8|975.1|970.1|975.2|970.2|974.8|969.8|5
1632841960000|2021-09-28 15:12:40|975.4|970.4|975.2|970.2|975.4|970.4|975|970|5
1632841980000|2021-09-28 15:13:00|975|970|974.7|969.7|975|970|974.7|969.7|4
1632842000000|2021-09-28 15:13:20|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|5
1632842020000|2021-09-28 15:13:40|974.1|969.1|973.8|968.8|974.2|969.2|973.4|968.4|8
1632842030000|2021-09-28 15:13:50|973.5|968.5|973.9|968.9|973.9|968.9|973.4|968.4|8
1632842040000|2021-09-28 15:14:00|973.8|968.8|974|969|974.2|969.2|973.8|968.8|6
1632842060000|2021-09-28 15:14:20|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1632842070000|2021-09-28 15:14:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632842090000|2021-09-28 15:14:50|974|969|973.7|968.7|974|969|973.7|968.7|11
1632842100000|2021-09-28 15:15:00|973.5|968.5|973.1|968.1|973.6|968.6|973.1|968.1|9
1632842110000|2021-09-28 15:15:10|972.7|967.7|969.8|964.8|972.7|967.7|969.8|964.8|16
1632842120000|2021-09-28 15:15:20|969.9|964.9|971.1|966.1|971.1|966.1|969.9|964.9|14
1632842130000|2021-09-28 15:15:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632842140000|2021-09-28 15:15:40|971.5|966.5|971.6|966.6|971.7|966.7|971.4|966.4|6
1632842150000|2021-09-28 15:15:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632842160000|2021-09-28 15:16:00|971.8|966.8|972.4|967.4|972.4|967.4|971.7|966.7|7
1632842170000|2021-09-28 15:16:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632842190000|2021-09-28 15:16:30|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|4
1632842200000|2021-09-28 15:16:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632842210000|2021-09-28 15:16:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632842230000|2021-09-28 15:17:10|972.5|967.5|971.6|966.6|972.5|967.5|971.6|966.6|4
1632842240000|2021-09-28 15:17:20|971.5|966.5|971|966|971.5|966.5|971|966|4
1632842250000|2021-09-28 15:17:30|970.5|965.5|970.9|965.9|971|966|970.5|965.5|8
1632842260000|2021-09-28 15:17:40|970.1|965.1|969.6|964.6|970.1|965.1|968.1|963.1|13
1632842270000|2021-09-28 15:17:50|969.7|964.7|971.1|966.1|971.2|966.2|969.6|964.6|11
1632842280000|2021-09-28 15:18:00|970.9|965.9|970.2|965.2|970.9|965.9|970.2|965.2|5
1632842290000|2021-09-28 15:18:10|969.9|964.9|970.6|965.6|970.6|965.6|969.9|964.9|4
1632842300000|2021-09-28 15:18:20|970.5|965.5|970|965|970.5|965.5|970|965|3
1632842310000|2021-09-28 15:18:30|970.1|965.1|970.2|965.2|970.2|965.2|969.9|964.9|5
1632842320000|2021-09-28 15:18:40|970.6|965.6|970.5|965.5|970.7|965.7|970.5|965.5|4
1632842330000|2021-09-28 15:18:50|970.4|965.4|970|965|970.4|965.4|969.9|964.9|10
1632842340000|2021-09-28 15:19:00|969.9|964.9|969.4|964.4|969.9|964.9|969.4|964.4|6
1632842350000|2021-09-28 15:19:10|969|964|969.2|964.2|969.6|964.6|969|964|4
1632842370000|2021-09-28 15:19:30|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1632842380000|2021-09-28 15:19:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1632842390000|2021-09-28 15:19:50|969.5|964.5|970.2|965.2|970.5|965.5|969.4|964.4|8
1632842400000|2021-09-28 15:20:00|970.1|965.1|970.3|965.3|970.4|965.4|970|965|8
1632842410000|2021-09-28 15:20:10|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|4
1632842420000|2021-09-28 15:20:20|970.5|965.5|970.6|965.6|971|966|970.5|965.5|6
1632842430000|2021-09-28 15:20:30|971|966|972.3|967.3|972.3|967.3|971|966|8
1632842440000|2021-09-28 15:20:40|972.6|967.6|973.3|968.3|973.3|968.3|972.6|967.6|8
1632842470000|2021-09-28 15:21:10|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1632842480000|2021-09-28 15:21:20|973.2|968.2|974.2|969.2|974.2|969.2|973.2|968.2|7
1632842490000|2021-09-28 15:21:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1632842500000|2021-09-28 15:21:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1632842510000|2021-09-28 15:21:50|974.1|969.1|973.8|968.8|974.1|969.1|973.5|968.5|11
1632842520000|2021-09-28 15:22:00|973.9|968.9|973.8|968.8|973.9|968.9|973.7|968.7|3
1632842540000|2021-09-28 15:22:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1632842550000|2021-09-28 15:22:30|973.7|968.7|973.5|968.5|973.8|968.8|973.5|968.5|6
1632842580000|2021-09-28 15:23:00|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|3
1632842590000|2021-09-28 15:23:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632842600000|2021-09-28 15:23:20|973.3|968.3|972.6|967.6|973.3|968.3|972.6|967.6|3
1632842610000|2021-09-28 15:23:30|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|4
1632842620000|2021-09-28 15:23:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632842630000|2021-09-28 15:23:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1632842640000|2021-09-28 15:24:00|972.3|967.3|973.2|968.2|973.2|968.2|972.3|967.3|6
1632842650000|2021-09-28 15:24:10|973|968|973|968|973|968|973|968|1
1632842660000|2021-09-28 15:24:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1632842670000|2021-09-28 15:24:30|973|968|972.9|967.9|973|968|972.9|967.9|8
1632842680000|2021-09-28 15:24:40|973|968|973.1|968.1|973.1|968.1|972.9|967.9|14
1632842700000|2021-09-28 15:25:00|972.9|967.9|973.2|968.2|973.4|968.4|972.9|967.9|5
1632842710000|2021-09-28 15:25:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632842720000|2021-09-28 15:25:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632842740000|2021-09-28 15:25:40|973.7|968.7|974|969|974.1|969.1|973.6|968.6|8
1632842750000|2021-09-28 15:25:50|974.1|969.1|974.3|969.3|974.4|969.4|973.9|968.9|23
1632842760000|2021-09-28 15:26:00|974.4|969.4|974.7|969.7|974.8|969.8|974.4|969.4|9
1632842770000|2021-09-28 15:26:10|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1632842780000|2021-09-28 15:26:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632842790000|2021-09-28 15:26:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632842800000|2021-09-28 15:26:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632842820000|2021-09-28 15:27:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632842830000|2021-09-28 15:27:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632842850000|2021-09-28 15:27:30|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632842860000|2021-09-28 15:27:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632842920000|2021-09-28 15:28:40|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|4
1632842930000|2021-09-28 15:28:50|974|969|972.8|967.8|974|969|972.8|967.8|6
1632842940000|2021-09-28 15:29:00|972.7|967.7|972.5|967.5|972.7|967.7|972.3|967.3|4
1632842950000|2021-09-28 15:29:10|972.4|967.4|972.8|967.8|972.8|967.8|972.3|967.3|10
1632842960000|2021-09-28 15:29:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632842970000|2021-09-28 15:29:30|972.8|967.8|973.3|968.3|973.3|968.3|972.7|967.7|6
1632842980000|2021-09-28 15:29:40|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|5
1632842990000|2021-09-28 15:29:50|973.5|968.5|973.3|968.3|973.5|968.5|973.1|968.1|4
1632843000000|2021-09-28 15:30:00|973.4|968.4|974|969|974|969|973.3|968.3|5
1632843010000|2021-09-28 15:30:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1632843020000|2021-09-28 15:30:20|974.1|969.1|974.6|969.6|974.6|969.6|974.1|969.1|2
1632843030000|2021-09-28 15:30:30|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|2
1632843040000|2021-09-28 15:30:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1632843060000|2021-09-28 15:31:00|974.2|969.2|973.6|968.6|974.2|969.2|973.6|968.6|4
1632843090000|2021-09-28 15:31:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1632843130000|2021-09-28 15:32:10|973.2|968.2|973|968|973.2|968.2|973|968|3
1632843140000|2021-09-28 15:32:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632843150000|2021-09-28 15:32:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632843160000|2021-09-28 15:32:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632843170000|2021-09-28 15:32:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632843200000|2021-09-28 15:33:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632843210000|2021-09-28 15:33:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632843220000|2021-09-28 15:33:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1632843240000|2021-09-28 15:34:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632843250000|2021-09-28 15:34:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632843260000|2021-09-28 15:34:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1632843270000|2021-09-28 15:34:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632843300000|2021-09-28 15:35:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632843310000|2021-09-28 15:35:10|973.5|968.5|973.5|968.5|973.7|968.7|973.5|968.5|3
1632843320000|2021-09-28 15:35:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632843340000|2021-09-28 15:35:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632843350000|2021-09-28 15:35:50|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1632843360000|2021-09-28 15:36:00|973.4|968.4|973.4|968.4|973.5|968.5|973.3|968.3|6
1632843380000|2021-09-28 15:36:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632843390000|2021-09-28 15:36:30|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1632843400000|2021-09-28 15:36:40|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|4
1632843410000|2021-09-28 15:36:50|973.1|968.1|972.8|967.8|973.1|968.1|972.6|967.6|7
1632843420000|2021-09-28 15:37:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632843430000|2021-09-28 15:37:10|973|968|973|968|973|968|973|968|1
1632843440000|2021-09-28 15:37:20|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|4
1632843450000|2021-09-28 15:37:30|973|968|972.8|967.8|973|968|972.8|967.8|3
1632843470000|2021-09-28 15:37:50|972.9|967.9|972.1|967.1|972.9|967.9|971.8|966.8|6
1632843480000|2021-09-28 15:38:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632843490000|2021-09-28 15:38:10|971.5|966.5|971.8|966.8|971.9|966.9|971.5|966.5|9
1632843500000|2021-09-28 15:38:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632843520000|2021-09-28 15:38:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632843530000|2021-09-28 15:38:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1632843540000|2021-09-28 15:39:00|972|967|972|967|972|967|972|967|1
1632843550000|2021-09-28 15:39:10|972.1|967.1|972.2|967.2|972.2|967.2|972|967|4
1632843570000|2021-09-28 15:39:30|972.3|967.3|972.2|967.2|972.3|967.3|972.1|967.1|10
1632843580000|2021-09-28 15:39:40|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1632843600000|2021-09-28 15:40:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632843640000|2021-09-28 15:40:40|972|967|972|967|972|967|972|967|1
1632843660000|2021-09-28 15:41:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1632843670000|2021-09-28 15:41:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1632843680000|2021-09-28 15:41:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1632843690000|2021-09-28 15:41:30|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|4
1632843720000|2021-09-28 15:42:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1632843730000|2021-09-28 15:42:10|971.5|966.5|970.9|965.9|971.5|966.5|970.8|965.8|8
1632843740000|2021-09-28 15:42:20|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1632843750000|2021-09-28 15:42:30|971|966|971|966|971.1|966.1|970.9|965.9|8
1632843760000|2021-09-28 15:42:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1632843770000|2021-09-28 15:42:50|971|966|970.9|965.9|971|966|970.9|965.9|2
1632843780000|2021-09-28 15:43:00|970.8|965.8|970.5|965.5|970.8|965.8|970.3|965.3|3
1632843790000|2021-09-28 15:43:10|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|15
1632843800000|2021-09-28 15:43:20|970.5|965.5|969.7|964.7|970.6|965.6|969.7|964.7|10
1632843810000|2021-09-28 15:43:30|969.8|964.8|970|965|970|965|969.8|964.8|7
1632843820000|2021-09-28 15:43:40|970.1|965.1|970.2|965.2|970.3|965.3|970|965|9
1632843830000|2021-09-28 15:43:50|970.3|965.3|969.7|964.7|970.3|965.3|969.7|964.7|7
1632843840000|2021-09-28 15:44:00|969.6|964.6|969.8|964.8|970.1|965.1|969.6|964.6|10
1632843850000|2021-09-28 15:44:10|969.3|964.3|969.5|964.5|969.6|964.6|969.3|964.3|7
1632843860000|2021-09-28 15:44:20|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|5
1632843880000|2021-09-28 15:44:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1632843890000|2021-09-28 15:44:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632843900000|2021-09-28 15:45:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1632843910000|2021-09-28 15:45:10|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1632843920000|2021-09-28 15:45:20|969.9|964.9|969.7|964.7|969.9|964.9|969.3|964.3|4
1632843940000|2021-09-28 15:45:40|969.8|964.8|969.3|964.3|969.8|964.8|969.3|964.3|2
1632843950000|2021-09-28 15:45:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1632843960000|2021-09-28 15:46:00|969.2|964.2|969.4|964.4|969.4|964.4|969.1|964.1|11
1632843970000|2021-09-28 15:46:10|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|4
1632843980000|2021-09-28 15:46:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632843990000|2021-09-28 15:46:30|970|965|970|965|970|965|970|965|1
1632844000000|2021-09-28 15:46:40|969.9|964.9|970|965|970|965|969.9|964.9|4
1632844010000|2021-09-28 15:46:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632844020000|2021-09-28 15:47:00|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|4
1632844030000|2021-09-28 15:47:10|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|5
1632844040000|2021-09-28 15:47:20|971|966|970.9|965.9|971|966|970.9|965.9|4
1632844050000|2021-09-28 15:47:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632844060000|2021-09-28 15:47:40|970.9|965.9|970.3|965.3|970.9|965.9|970.3|965.3|5
1632844070000|2021-09-28 15:47:50|970.1|965.1|969.5|964.5|970.1|965.1|969.5|964.5|5
1632844080000|2021-09-28 15:48:00|969.4|964.4|969.8|964.8|969.8|964.8|969.4|964.4|12
1632844090000|2021-09-28 15:48:10|969.7|964.7|970|965|970|965|969.7|964.7|6
1632844110000|2021-09-28 15:48:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1632844120000|2021-09-28 15:48:40|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|3
1632844140000|2021-09-28 15:49:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632844150000|2021-09-28 15:49:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1632844160000|2021-09-28 15:49:20|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1632844170000|2021-09-28 15:49:30|970.2|965.2|970.2|965.2|970.2|965.2|969.9|964.9|6
1632844180000|2021-09-28 15:49:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1632844190000|2021-09-28 15:49:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632844210000|2021-09-28 15:50:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632844240000|2021-09-28 15:50:40|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|3
1632844260000|2021-09-28 15:51:00|970.8|965.8|971|966|971.1|966.1|970.8|965.8|4
1632844270000|2021-09-28 15:51:10|971.1|966.1|970.8|965.8|971.1|966.1|970.7|965.7|6
1632844280000|2021-09-28 15:51:20|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|5
1632844290000|2021-09-28 15:51:30|970.6|965.6|970|965|970.6|965.6|969.9|964.9|5
1632844300000|2021-09-28 15:51:40|969.9|964.9|970.2|965.2|970.4|965.4|969.8|964.8|8
1632844310000|2021-09-28 15:51:50|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1632844320000|2021-09-28 15:52:00|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|3
1632844330000|2021-09-28 15:52:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632844340000|2021-09-28 15:52:20|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|3
1632844350000|2021-09-28 15:52:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632844360000|2021-09-28 15:52:40|970|965|970|965|970|965|970|965|1
1632844380000|2021-09-28 15:53:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632844390000|2021-09-28 15:53:10|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|3
1632844400000|2021-09-28 15:53:20|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|3
1632844410000|2021-09-28 15:53:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1632844420000|2021-09-28 15:53:40|969.6|964.6|969.9|964.9|970|965|969.6|964.6|4
1632844440000|2021-09-28 15:54:00|970|965|970.3|965.3|970.3|965.3|970|965|3
1632844450000|2021-09-28 15:54:10|970.4|965.4|970.9|965.9|970.9|965.9|970.4|965.4|6
1632844460000|2021-09-28 15:54:20|970.8|965.8|971.1|966.1|971.4|966.4|970.8|965.8|8
1632844470000|2021-09-28 15:54:30|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1632844480000|2021-09-28 15:54:40|971.1|966.1|971.1|966.1|971.2|966.2|971|966|7
1632844490000|2021-09-28 15:54:50|971|966|970.8|965.8|971.2|966.2|970.6|965.6|12
1632844500000|2021-09-28 15:55:00|970.7|965.7|970.4|965.4|970.8|965.8|970.1|965.1|12
1632844510000|2021-09-28 15:55:10|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|3
1632844530000|2021-09-28 15:55:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632844540000|2021-09-28 15:55:40|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1632844550000|2021-09-28 15:55:50|970.4|965.4|970.2|965.2|970.4|965.4|970.1|965.1|4
1632844570000|2021-09-28 15:56:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1632844580000|2021-09-28 15:56:20|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|9
1632844590000|2021-09-28 15:56:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632844600000|2021-09-28 15:56:40|970.1|965.1|970.3|965.3|970.4|965.4|970.1|965.1|7
1632844610000|2021-09-28 15:56:50|970.4|965.4|969.8|964.8|970.4|965.4|969.7|964.7|9
1632844620000|2021-09-28 15:57:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632844670000|2021-09-28 15:57:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632844680000|2021-09-28 15:58:00|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1632844700000|2021-09-28 15:58:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1632844710000|2021-09-28 15:58:30|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|4
1632844720000|2021-09-28 15:58:40|969.6|964.6|970.2|965.2|970.2|965.2|969.6|964.6|6
1632844730000|2021-09-28 15:58:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632844740000|2021-09-28 15:59:00|970.5|965.5|970.8|965.8|970.8|965.8|970.5|965.5|2
1632844750000|2021-09-28 15:59:10|970.9|965.9|971.5|966.5|971.8|966.8|970.9|965.9|8
1632844760000|2021-09-28 15:59:20|971.4|966.4|970.9|965.9|971.4|966.4|970.9|965.9|6
1632844770000|2021-09-28 15:59:30|971|966|971.1|966.1|971.1|966.1|970.9|965.9|6
1632844780000|2021-09-28 15:59:40|971|966|970.7|965.7|971|966|970.7|965.7|9
1632844790000|2021-09-28 15:59:50|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|6
1632844800000|2021-09-28 16:00:00|970.8|965.8|970.8|965.8|970.9|965.9|970.7|965.7|7
1632844810000|2021-09-28 16:00:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632844820000|2021-09-28 16:00:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|4
1632844830000|2021-09-28 16:00:30|970.9|965.9|971|966|971|966|970.9|965.9|2
1632844840000|2021-09-28 16:00:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632844850000|2021-09-28 16:00:50|971|966|971.1|966.1|971.2|966.2|971|966|5
1632844860000|2021-09-28 16:01:00|971|966|971|966|971|966|970.9|965.9|3
1632844870000|2021-09-28 16:01:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1632844880000|2021-09-28 16:01:20|971|966|970.9|965.9|971|966|970.9|965.9|6
1632844890000|2021-09-28 16:01:30|971|966|970.9|965.9|971|966|970.9|965.9|8
1632844900000|2021-09-28 16:01:40|971|966|971|966|971|966|970.9|965.9|3
1632844910000|2021-09-28 16:01:50|971.1|966.1|971|966|971.1|966.1|971|966|4
1632844920000|2021-09-28 16:02:00|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|3
1632844930000|2021-09-28 16:02:10|971.8|966.8|972.4|967.4|972.4|967.4|971.8|966.8|7
1632844940000|2021-09-28 16:02:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632844950000|2021-09-28 16:02:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632844960000|2021-09-28 16:02:40|972|967|972.2|967.2|972.3|967.3|972|967|4
1632844970000|2021-09-28 16:02:50|972.1|967.1|972|967|972.2|967.2|972|967|4
1632844980000|2021-09-28 16:03:00|971.7|966.7|972.2|967.2|972.2|967.2|971.7|966.7|6
1632844990000|2021-09-28 16:03:10|972.3|967.3|972.8|967.8|973.1|968.1|972.3|967.3|7
1632845000000|2021-09-28 16:03:20|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|8
1632845010000|2021-09-28 16:03:30|972.7|967.7|973|968|973.1|968.1|972.6|967.6|15
1632845020000|2021-09-28 16:03:40|973.1|968.1|973.2|968.2|973.2|968.2|973|968|15
1632845030000|2021-09-28 16:03:50|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1632845040000|2021-09-28 16:04:00|973.3|968.3|973|968|973.6|968.6|973|968|8
1632845060000|2021-09-28 16:04:20|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1632845070000|2021-09-28 16:04:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1632845080000|2021-09-28 16:04:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632845100000|2021-09-28 16:05:00|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1632845110000|2021-09-28 16:05:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632845120000|2021-09-28 16:05:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632845130000|2021-09-28 16:05:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632845140000|2021-09-28 16:05:40|971.4|966.4|971.7|966.7|971.9|966.9|971.4|966.4|9
1632845150000|2021-09-28 16:05:50|971.8|966.8|972.1|967.1|972.1|967.1|971.7|966.7|10
1632845160000|2021-09-28 16:06:00|972|967|971.9|966.9|972.1|967.1|971.9|966.9|6
1632845180000|2021-09-28 16:06:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1632845190000|2021-09-28 16:06:30|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|2
1632845200000|2021-09-28 16:06:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1632845210000|2021-09-28 16:06:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632845220000|2021-09-28 16:07:00|971.1|966.1|971.7|966.7|971.7|966.7|971.1|966.1|5
1632845230000|2021-09-28 16:07:10|972|967|972|967|972|967|971.9|966.9|3
1632845240000|2021-09-28 16:07:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632845260000|2021-09-28 16:07:40|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1632845270000|2021-09-28 16:07:50|972.7|967.7|973.1|968.1|973.1|968.1|972.6|967.6|4
1632845280000|2021-09-28 16:08:00|972.8|967.8|972.5|967.5|972.9|967.9|972.3|967.3|8
1632845290000|2021-09-28 16:08:10|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1632845300000|2021-09-28 16:08:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|6
1632845310000|2021-09-28 16:08:30|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|5
1632845340000|2021-09-28 16:09:00|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|10
1632845350000|2021-09-28 16:09:10|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|5
1632845360000|2021-09-28 16:09:20|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|5
1632845370000|2021-09-28 16:09:30|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|9
1632845380000|2021-09-28 16:09:40|972.8|967.8|973|968|973.1|968.1|972.8|967.8|6
1632845390000|2021-09-28 16:09:50|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1632845400000|2021-09-28 16:10:00|973.1|968.1|972.9|967.9|973.2|968.2|972.8|967.8|6
1632845410000|2021-09-28 16:10:10|973|968|973|968|973|968|972.9|967.9|11
1632845420000|2021-09-28 16:10:20|972.9|967.9|973|968|973|968|972.9|967.9|2
1632845430000|2021-09-28 16:10:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632845440000|2021-09-28 16:10:40|973|968|972.9|967.9|973|968|972.8|967.8|3
1632845450000|2021-09-28 16:10:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632845460000|2021-09-28 16:11:00|972.8|967.8|973.4|968.4|973.5|968.5|972.8|967.8|7
1632845470000|2021-09-28 16:11:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632845480000|2021-09-28 16:11:20|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|5
1632845490000|2021-09-28 16:11:30|973|968|972.3|967.3|973|968|972.3|967.3|6
1632845500000|2021-09-28 16:11:40|972.2|967.2|971.4|966.4|972.2|967.2|971.4|966.4|2
1632845510000|2021-09-28 16:11:50|971.2|966.2|971.7|966.7|971.7|966.7|971.2|966.2|3
1632845520000|2021-09-28 16:12:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1632845530000|2021-09-28 16:12:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632845560000|2021-09-28 16:12:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1632845570000|2021-09-28 16:12:50|971.5|966.5|971.6|966.6|971.6|966.6|971.3|966.3|5
1632845580000|2021-09-28 16:13:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632845590000|2021-09-28 16:13:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632845600000|2021-09-28 16:13:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1632845610000|2021-09-28 16:13:30|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1632845620000|2021-09-28 16:13:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1632845630000|2021-09-28 16:13:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632845640000|2021-09-28 16:14:00|972|967|972|967|972|967|972|967|1
1632845680000|2021-09-28 16:14:40|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1632845690000|2021-09-28 16:14:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632845700000|2021-09-28 16:15:00|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|4
1632845720000|2021-09-28 16:15:20|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1632845730000|2021-09-28 16:15:30|971.3|966.3|971.2|966.2|971.3|966.3|971.1|966.1|4
1632845770000|2021-09-28 16:16:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632845780000|2021-09-28 16:16:20|971.2|966.2|971.7|966.7|971.7|966.7|971.2|966.2|4
1632845790000|2021-09-28 16:16:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632845800000|2021-09-28 16:16:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1632845820000|2021-09-28 16:17:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632845830000|2021-09-28 16:17:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632845860000|2021-09-28 16:17:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632845870000|2021-09-28 16:17:50|970.3|965.3|969.9|964.9|970.4|965.4|969.9|964.9|4
1632845880000|2021-09-28 16:18:00|969.8|964.8|970.1|965.1|970.1|965.1|969.7|964.7|8
1632845890000|2021-09-28 16:18:10|970.5|965.5|970.6|965.6|970.6|965.6|970.3|965.3|5
1632845930000|2021-09-28 16:18:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632845960000|2021-09-28 16:19:20|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1632845990000|2021-09-28 16:19:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632846000000|2021-09-28 16:20:00|971|966|971.5|966.5|971.5|966.5|971|966|10
1632846010000|2021-09-28 16:20:10|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|2
1632846030000|2021-09-28 16:20:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|8
1632846040000|2021-09-28 16:20:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632846050000|2021-09-28 16:20:50|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|5
1632846060000|2021-09-28 16:21:00|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|7
1632846070000|2021-09-28 16:21:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|12
1632846080000|2021-09-28 16:21:20|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1632846090000|2021-09-28 16:21:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1632846110000|2021-09-28 16:21:50|971.3|966.3|971|966|971.3|966.3|970.9|965.9|6
1632846120000|2021-09-28 16:22:00|970.9|965.9|971|966|971|966|970.9|965.9|18
1632846130000|2021-09-28 16:22:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632846140000|2021-09-28 16:22:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632846160000|2021-09-28 16:22:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632846170000|2021-09-28 16:22:50|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1632846180000|2021-09-28 16:23:00|971|966|971|966|971|966|971|966|1
1632846190000|2021-09-28 16:23:10|970.9|965.9|971|966|971|966|970.9|965.9|2
1632846200000|2021-09-28 16:23:20|970.9|965.9|971|966|971|966|970.9|965.9|4
1632846210000|2021-09-28 16:23:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1632846220000|2021-09-28 16:23:40|971|966|971|966|971|966|971|966|1
1632846230000|2021-09-28 16:23:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632846250000|2021-09-28 16:24:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1632846260000|2021-09-28 16:24:20|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1632846270000|2021-09-28 16:24:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632846280000|2021-09-28 16:24:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1632846290000|2021-09-28 16:24:50|970.5|965.5|970.4|965.4|970.5|965.5|970.3|965.3|3
1632846300000|2021-09-28 16:25:00|970.3|965.3|970.1|965.1|970.4|965.4|970.1|965.1|5
1632846310000|2021-09-28 16:25:10|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1632846350000|2021-09-28 16:25:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632846360000|2021-09-28 16:26:00|970.5|965.5|971|966|971|966|970.5|965.5|3
1632846370000|2021-09-28 16:26:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632846380000|2021-09-28 16:26:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1632846390000|2021-09-28 16:26:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1632846400000|2021-09-28 16:26:40|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1632846410000|2021-09-28 16:26:50|971|966|971.1|966.1|971.1|966.1|970.9|965.9|4
1632846420000|2021-09-28 16:27:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632846460000|2021-09-28 16:27:40|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|2
1632846470000|2021-09-28 16:27:50|970.9|965.9|970.6|965.6|970.9|965.9|970.5|965.5|3
1632846480000|2021-09-28 16:28:00|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|6
1632846490000|2021-09-28 16:28:10|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1632846500000|2021-09-28 16:28:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632846510000|2021-09-28 16:28:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632846520000|2021-09-28 16:28:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|4
1632846530000|2021-09-28 16:28:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632846540000|2021-09-28 16:29:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1632846570000|2021-09-28 16:29:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632846610000|2021-09-28 16:30:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1632846620000|2021-09-28 16:30:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|10
1632846630000|2021-09-28 16:30:30|970.9|965.9|971|966|971|966|970.8|965.8|5
1632846650000|2021-09-28 16:30:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632846660000|2021-09-28 16:31:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632846670000|2021-09-28 16:31:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632846680000|2021-09-28 16:31:20|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|5
1632846690000|2021-09-28 16:31:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632846700000|2021-09-28 16:31:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632846710000|2021-09-28 16:31:50|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|2
1632846730000|2021-09-28 16:32:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632846740000|2021-09-28 16:32:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632846750000|2021-09-28 16:32:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632846760000|2021-09-28 16:32:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632846800000|2021-09-28 16:33:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632846830000|2021-09-28 16:33:50|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1632846840000|2021-09-28 16:34:00|971|966|971|966|971|966|971|966|1
1632846850000|2021-09-28 16:34:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632846860000|2021-09-28 16:34:20|971.1|966.1|971|966|971.1|966.1|971|966|2
1632846870000|2021-09-28 16:34:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632846900000|2021-09-28 16:35:00|970.8|965.8|970.9|965.9|970.9|965.9|970.7|965.7|4
1632846910000|2021-09-28 16:35:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1632846940000|2021-09-28 16:35:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632846950000|2021-09-28 16:35:50|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|15
1632846980000|2021-09-28 16:36:20|970.6|965.6|970.4|965.4|970.7|965.7|970.4|965.4|5
1632846990000|2021-09-28 16:36:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1632847000000|2021-09-28 16:36:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632847010000|2021-09-28 16:36:50|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1632847020000|2021-09-28 16:37:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632847040000|2021-09-28 16:37:20|970|965|970.1|965.1|970.1|965.1|969.9|964.9|4
1632847050000|2021-09-28 16:37:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1632847070000|2021-09-28 16:37:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632847080000|2021-09-28 16:38:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632847090000|2021-09-28 16:38:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632847100000|2021-09-28 16:38:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632847130000|2021-09-28 16:38:50|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|3
1632847140000|2021-09-28 16:39:00|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|6
1632847160000|2021-09-28 16:39:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632847180000|2021-09-28 16:39:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632847190000|2021-09-28 16:39:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1632847200000|2021-09-28 16:40:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632847210000|2021-09-28 16:40:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632847220000|2021-09-28 16:40:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632847230000|2021-09-28 16:40:30|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|6
1632847240000|2021-09-28 16:40:40|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1632847250000|2021-09-28 16:40:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632847260000|2021-09-28 16:41:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632847270000|2021-09-28 16:41:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632847280000|2021-09-28 16:41:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1632847290000|2021-09-28 16:41:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632847300000|2021-09-28 16:41:40|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|4
1632847320000|2021-09-28 16:42:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1632847330000|2021-09-28 16:42:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632847340000|2021-09-28 16:42:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1632847360000|2021-09-28 16:42:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1632847370000|2021-09-28 16:42:50|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|2
1632847390000|2021-09-28 16:43:10|969.3|964.3|969.9|964.9|969.9|964.9|969.3|964.3|5
1632847400000|2021-09-28 16:43:20|970|965|970|965|970|965|970|965|1
1632847410000|2021-09-28 16:43:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632847420000|2021-09-28 16:43:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632847430000|2021-09-28 16:43:50|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|3
1632847440000|2021-09-28 16:44:00|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1632847450000|2021-09-28 16:44:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632847480000|2021-09-28 16:44:40|970.1|965.1|970|965|970.1|965.1|970|965|2
1632847490000|2021-09-28 16:44:50|969.9|964.9|969.6|964.6|969.9|964.9|969.6|964.6|3
1632847500000|2021-09-28 16:45:00|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|11
1632847510000|2021-09-28 16:45:10|969.7|964.7|969.9|964.9|970|965|969.7|964.7|4
1632847520000|2021-09-28 16:45:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1632847530000|2021-09-28 16:45:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632847570000|2021-09-28 16:46:10|969.9|964.9|969.9|964.9|970|965|969.8|964.8|4
1632847590000|2021-09-28 16:46:30|970|965|970|965|970|965|969.9|964.9|7
1632847600000|2021-09-28 16:46:40|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1632847610000|2021-09-28 16:46:50|969.6|964.6|969.9|964.9|970|965|969.6|964.6|5
1632847640000|2021-09-28 16:47:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1632847650000|2021-09-28 16:47:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1632847660000|2021-09-28 16:47:40|970|965|970|965|970|965|970|965|1
1632847670000|2021-09-28 16:47:50|969.9|964.9|970|965|970|965|969.9|964.9|6
1632847680000|2021-09-28 16:48:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1632847690000|2021-09-28 16:48:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632847700000|2021-09-28 16:48:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1632847710000|2021-09-28 16:48:30|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|5
1632847720000|2021-09-28 16:48:40|969.7|964.7|969.9|964.9|970|965|969.7|964.7|4
1632847730000|2021-09-28 16:48:50|970|965|970|965|970|965|970|965|1
1632847740000|2021-09-28 16:49:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632847750000|2021-09-28 16:49:10|970.2|965.2|970|965|970.2|965.2|970|965|3
1632847780000|2021-09-28 16:49:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632847800000|2021-09-28 16:50:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632847830000|2021-09-28 16:50:30|970|965|970.1|965.1|970.1|965.1|969.9|964.9|3
1632847860000|2021-09-28 16:51:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1632847870000|2021-09-28 16:51:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632847880000|2021-09-28 16:51:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632847900000|2021-09-28 16:51:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632847910000|2021-09-28 16:51:50|970|965|970|965|970|965|970|965|1
1632847920000|2021-09-28 16:52:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1632847930000|2021-09-28 16:52:10|970.1|965.1|970.3|965.3|970.4|965.4|970.1|965.1|4
1632847940000|2021-09-28 16:52:20|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|8
1632847950000|2021-09-28 16:52:30|970|965|970|965|970|965|970|965|1
1632847970000|2021-09-28 16:52:50|970.1|965.1|969.8|964.8|970.1|965.1|969.8|964.8|5
1632847980000|2021-09-28 16:53:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1632847990000|2021-09-28 16:53:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632848000000|2021-09-28 16:53:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632848010000|2021-09-28 16:53:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632848030000|2021-09-28 16:53:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632848040000|2021-09-28 16:54:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1632848050000|2021-09-28 16:54:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1632848080000|2021-09-28 16:54:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632848110000|2021-09-28 16:55:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632848120000|2021-09-28 16:55:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1632848130000|2021-09-28 16:55:30|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|5
1632848140000|2021-09-28 16:55:40|969.6|964.6|969.7|964.7|969.7|964.7|969.5|964.5|8
1632848150000|2021-09-28 16:55:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|10
1632848160000|2021-09-28 16:56:00|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1632848170000|2021-09-28 16:56:10|970|965|970|965|970|965|969.9|964.9|3
1632848180000|2021-09-28 16:56:20|970.1|965.1|970|965|970.1|965.1|970|965|4
1632848190000|2021-09-28 16:56:30|970.1|965.1|970.1|965.1|970.2|965.2|970|965|7
1632848200000|2021-09-28 16:56:40|970|965|970.1|965.1|970.1|965.1|970|965|4
1632848230000|2021-09-28 16:57:10|970|965|970.1|965.1|970.1|965.1|970|965|6
1632848250000|2021-09-28 16:57:30|970|965|970.1|965.1|970.1|965.1|970|965|2
1632848270000|2021-09-28 16:57:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632848280000|2021-09-28 16:58:00|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1632848290000|2021-09-28 16:58:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632848300000|2021-09-28 16:58:20|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1632848310000|2021-09-28 16:58:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632848320000|2021-09-28 16:58:40|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1632848330000|2021-09-28 16:58:50|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|4
1632848350000|2021-09-28 16:59:10|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|9
1632848360000|2021-09-28 16:59:20|970|965|969.7|964.7|970|965|969.7|964.7|4
1632848370000|2021-09-28 16:59:30|969.6|964.6|969.9|964.9|969.9|964.9|969.6|964.6|4
1632848380000|2021-09-28 16:59:40|970|965|970.1|965.1|970.1|965.1|970|965|6
1632848390000|2021-09-28 16:59:50|970.2|965.2|969.9|964.9|970.2|965.2|969.8|964.8|14
1632848400000|2021-09-28 17:00:00|970|965|969.5|964.5|970|965|969.5|964.5|4
1632848410000|2021-09-28 17:00:10|969.6|964.6|969.8|964.8|969.9|964.9|969.6|964.6|4
1632848420000|2021-09-28 17:00:20|969.9|964.9|970.1|965.1|970.2|965.2|969.9|964.9|6
1632848430000|2021-09-28 17:00:30|970|965|970|965|970|965|970|965|1
1632848440000|2021-09-28 17:00:40|970.1|965.1|970|965|970.1|965.1|969.8|964.8|6
1632848450000|2021-09-28 17:00:50|969.8|964.8|969.4|964.4|969.8|964.8|969.3|964.3|10
1632848460000|2021-09-28 17:01:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632848470000|2021-09-28 17:01:10|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|5
1632848480000|2021-09-28 17:01:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1632848490000|2021-09-28 17:01:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632848500000|2021-09-28 17:01:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1632848510000|2021-09-28 17:01:50|968.9|963.9|969|964|969.1|964.1|968.9|963.9|4
1632848520000|2021-09-28 17:02:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|11
1632848530000|2021-09-28 17:02:10|969|964|968.7|963.7|969.1|964.1|968.7|963.7|5
1632848540000|2021-09-28 17:02:20|968.6|963.6|968.6|963.6|968.9|963.9|968.5|963.5|9
1632848550000|2021-09-28 17:02:30|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|7
1632848560000|2021-09-28 17:02:40|968.8|963.8|968.6|963.6|968.9|963.9|968.6|963.6|5
1632848570000|2021-09-28 17:02:50|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|5
1632848580000|2021-09-28 17:03:00|968.5|963.5|968.5|963.5|968.6|963.6|968.3|963.3|9
1632848590000|2021-09-28 17:03:10|968.4|963.4|968.7|963.7|969|964|968.4|963.4|6
1632848600000|2021-09-28 17:03:20|968.6|963.6|968.2|963.2|968.6|963.6|968.2|963.2|9
1632848610000|2021-09-28 17:03:30|968.1|963.1|968.3|963.3|968.4|963.4|968.1|963.1|17
1632848620000|2021-09-28 17:03:40|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|4
1632848630000|2021-09-28 17:03:50|968.2|963.2|968.3|963.3|968.4|963.4|968.1|963.1|14
1632848640000|2021-09-28 17:04:00|967.9|962.9|968.2|963.2|968.2|963.2|967.9|962.9|8
1632848650000|2021-09-28 17:04:10|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|4
1632848660000|2021-09-28 17:04:20|968.5|963.5|968.3|963.3|968.7|963.7|968.3|963.3|11
1632848670000|2021-09-28 17:04:30|968.1|963.1|968.1|963.1|968.3|963.3|968.1|963.1|9
1632848680000|2021-09-28 17:04:40|968.2|963.2|967.9|962.9|968.2|963.2|967.7|962.7|11
1632848690000|2021-09-28 17:04:50|968|963|968.4|963.4|968.4|963.4|967.9|962.9|13
1632848700000|2021-09-28 17:05:00|968.3|963.3|968|963|968.3|963.3|968|963|3
1632848710000|2021-09-28 17:05:10|968.1|963.1|968.1|963.1|968.1|963.1|968|963|5
1632848720000|2021-09-28 17:05:20|968|963|968.1|963.1|968.1|963.1|968|963|12
1632848730000|2021-09-28 17:05:30|968|963|968.3|963.3|968.3|963.3|968|963|8
1632848740000|2021-09-28 17:05:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1632848750000|2021-09-28 17:05:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1632848760000|2021-09-28 17:06:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|7
1632848770000|2021-09-28 17:06:10|968.6|963.6|969|964|969|964|968.6|963.6|4
1632848780000|2021-09-28 17:06:20|969.1|964.1|969|964|969.1|964.1|969|964|2
1632848800000|2021-09-28 17:06:40|969.1|964.1|969.4|964.4|969.5|964.5|969.1|964.1|3
1632848810000|2021-09-28 17:06:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|11
1632848820000|2021-09-28 17:07:00|969.5|964.5|969|964|969.5|964.5|968.9|963.9|8
1632848830000|2021-09-28 17:07:10|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|7
1632848850000|2021-09-28 17:07:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1632848860000|2021-09-28 17:07:40|969|964|969.1|964.1|969.1|964.1|969|964|6
1632848870000|2021-09-28 17:07:50|969|964|969.1|964.1|969.1|964.1|969|964|6
1632848880000|2021-09-28 17:08:00|969|964|969.2|964.2|969.2|964.2|969|964|5
1632848890000|2021-09-28 17:08:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1632848950000|2021-09-28 17:09:10|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|2
1632848980000|2021-09-28 17:09:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632849000000|2021-09-28 17:10:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1632849010000|2021-09-28 17:10:10|969|964|968.7|963.7|969|964|968.7|963.7|3
1632849030000|2021-09-28 17:10:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1632849040000|2021-09-28 17:10:40|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|4
1632849050000|2021-09-28 17:10:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632849070000|2021-09-28 17:11:10|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|5
1632849080000|2021-09-28 17:11:20|968.3|963.3|968.4|963.4|968.5|963.5|968.3|963.3|5
1632849090000|2021-09-28 17:11:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1632849140000|2021-09-28 17:12:20|968.3|963.3|968|963|968.3|963.3|968|963|5
1632849150000|2021-09-28 17:12:30|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|6
1632849160000|2021-09-28 17:12:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1632849170000|2021-09-28 17:12:50|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|3
1632849180000|2021-09-28 17:13:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1632849190000|2021-09-28 17:13:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1632849230000|2021-09-28 17:13:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632849250000|2021-09-28 17:14:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1632849280000|2021-09-28 17:14:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1632849290000|2021-09-28 17:14:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632849330000|2021-09-28 17:15:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1632849340000|2021-09-28 17:15:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1632849360000|2021-09-28 17:16:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632849400000|2021-09-28 17:16:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1632849410000|2021-09-28 17:16:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1632849450000|2021-09-28 17:17:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632849470000|2021-09-28 17:17:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632849480000|2021-09-28 17:18:00|970|965|970|965|970|965|970|965|1
1632849490000|2021-09-28 17:18:10|969.9|964.9|969.5|964.5|969.9|964.9|969.4|964.4|4
1632849500000|2021-09-28 17:18:20|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1632849510000|2021-09-28 17:18:30|969.3|964.3|969|964|969.3|964.3|968.9|963.9|5
1632849520000|2021-09-28 17:18:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1632849530000|2021-09-28 17:18:50|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|4
1632849540000|2021-09-28 17:19:00|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|4
1632849550000|2021-09-28 17:19:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1632849590000|2021-09-28 17:19:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632849600000|2021-09-28 17:20:00|969.5|964.5|969.8|964.8|969.9|964.9|969.5|964.5|11
1632849610000|2021-09-28 17:20:10|969.5|964.5|969.4|964.4|969.6|964.6|969.4|964.4|6
1632849620000|2021-09-28 17:20:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632849670000|2021-09-28 17:21:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632849680000|2021-09-28 17:21:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632849690000|2021-09-28 17:21:30|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|5
1632849700000|2021-09-28 17:21:40|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1632849710000|2021-09-28 17:21:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1632849720000|2021-09-28 17:22:00|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1632849740000|2021-09-28 17:22:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632849790000|2021-09-28 17:23:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632849800000|2021-09-28 17:23:20|970|965|970|965|970|965|970|965|1
1632849810000|2021-09-28 17:23:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1632849830000|2021-09-28 17:23:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1632849840000|2021-09-28 17:24:00|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|8
1632849850000|2021-09-28 17:24:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1632849860000|2021-09-28 17:24:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1632849870000|2021-09-28 17:24:30|970.4|965.4|970.6|965.6|970.7|965.7|970.4|965.4|10
1632849880000|2021-09-28 17:24:40|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1632849890000|2021-09-28 17:24:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1632849900000|2021-09-28 17:25:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1632849910000|2021-09-28 17:25:10|970.9|965.9|971|966|971|966|970.9|965.9|8
1632849920000|2021-09-28 17:25:20|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1632849930000|2021-09-28 17:25:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632849940000|2021-09-28 17:25:40|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1632849950000|2021-09-28 17:25:50|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|3
1632849960000|2021-09-28 17:26:00|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1632849970000|2021-09-28 17:26:10|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1632849980000|2021-09-28 17:26:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632849990000|2021-09-28 17:26:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1632850000000|2021-09-28 17:26:40|971|966|971|966|971|966|971|966|1
1632850010000|2021-09-28 17:26:50|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1632850020000|2021-09-28 17:27:00|971|966|970.9|965.9|971.1|966.1|970.9|965.9|4
1632850040000|2021-09-28 17:27:20|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|4
1632850050000|2021-09-28 17:27:30|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1632850070000|2021-09-28 17:27:50|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|12
1632850080000|2021-09-28 17:28:00|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|7
1632850090000|2021-09-28 17:28:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1632850100000|2021-09-28 17:28:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632850130000|2021-09-28 17:28:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1632850140000|2021-09-28 17:29:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632850170000|2021-09-28 17:29:30|970.5|965.5|970.6|965.6|970.6|965.6|970.4|965.4|10
1632850180000|2021-09-28 17:29:40|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|3
1632850190000|2021-09-28 17:29:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|4
1632850200000|2021-09-28 17:30:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1632850220000|2021-09-28 17:30:20|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|2
1632850230000|2021-09-28 17:30:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1632850240000|2021-09-28 17:30:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1632850250000|2021-09-28 17:30:50|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1632850270000|2021-09-28 17:31:10|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1632850280000|2021-09-28 17:31:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1632850300000|2021-09-28 17:31:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1632850320000|2021-09-28 17:32:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632850350000|2021-09-28 17:32:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|4
1632850360000|2021-09-28 17:32:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632850380000|2021-09-28 17:33:00|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1632850390000|2021-09-28 17:33:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632850400000|2021-09-28 17:33:20|970|965|970|965|970|965|970|965|1
1632850410000|2021-09-28 17:33:30|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1632850420000|2021-09-28 17:33:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632850450000|2021-09-28 17:34:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632850560000|2021-09-28 17:36:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|7
1632850570000|2021-09-28 17:36:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1632850580000|2021-09-28 17:36:20|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1632850590000|2021-09-28 17:36:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|8
1632850760000|2021-09-28 17:39:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1632850770000|2021-09-28 17:39:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1632850780000|2021-09-28 17:39:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|6
1632850800000|2021-09-28 17:40:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632850810000|2021-09-28 17:40:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632850820000|2021-09-28 17:40:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|8
1632850830000|2021-09-28 17:40:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|9
1632850840000|2021-09-28 17:40:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632850850000|2021-09-28 17:40:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|4
1632850860000|2021-09-28 17:41:00|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|13
1632850880000|2021-09-28 17:41:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632850890000|2021-09-28 17:41:30|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1632850900000|2021-09-28 17:41:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632850910000|2021-09-28 17:41:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1632850920000|2021-09-28 17:42:00|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|6
1632850940000|2021-09-28 17:42:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632850950000|2021-09-28 17:42:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632850960000|2021-09-28 17:42:40|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1632850970000|2021-09-28 17:42:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632851000000|2021-09-28 17:43:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1632851020000|2021-09-28 17:43:40|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1632851040000|2021-09-28 17:44:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632851060000|2021-09-28 17:44:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632851070000|2021-09-28 17:44:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632851080000|2021-09-28 17:44:40|970|965|969.8|964.8|970|965|969.8|964.8|2
1632851090000|2021-09-28 17:44:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1632851100000|2021-09-28 17:45:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|11
1632851110000|2021-09-28 17:45:10|970|965|970|965|970|965|970|965|1
1632851120000|2021-09-28 17:45:20|969.9|964.9|970.2|965.2|970.3|965.3|969.9|964.9|4
1632851140000|2021-09-28 17:45:40|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|4
1632851150000|2021-09-28 17:45:50|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|5
1632851160000|2021-09-28 17:46:00|969.9|964.9|969.9|964.9|969.9|964.9|969.6|964.6|14
1632851170000|2021-09-28 17:46:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1632851190000|2021-09-28 17:46:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1632851200000|2021-09-28 17:46:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632851220000|2021-09-28 17:47:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1632851230000|2021-09-28 17:47:10|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1632851260000|2021-09-28 17:47:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632851290000|2021-09-28 17:48:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632851320000|2021-09-28 17:48:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632851340000|2021-09-28 17:49:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1632851360000|2021-09-28 17:49:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1632851390000|2021-09-28 17:49:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1632851400000|2021-09-28 17:50:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1632851420000|2021-09-28 17:50:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|8
1632851430000|2021-09-28 17:50:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1632851440000|2021-09-28 17:50:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632851460000|2021-09-28 17:51:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632851470000|2021-09-28 17:51:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632851480000|2021-09-28 17:51:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|10
1632851490000|2021-09-28 17:51:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1632851500000|2021-09-28 17:51:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632851580000|2021-09-28 17:53:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632851590000|2021-09-28 17:53:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632851620000|2021-09-28 17:53:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632851630000|2021-09-28 17:53:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632851640000|2021-09-28 17:54:00|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|7
1632851660000|2021-09-28 17:54:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632851730000|2021-09-28 17:55:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1632851750000|2021-09-28 17:55:50|969|964|969|964|969|964|969|964|1
1632851760000|2021-09-28 17:56:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1632851770000|2021-09-28 17:56:10|969.1|964.1|969|964|969.1|964.1|969|964|2
1632851780000|2021-09-28 17:56:20|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1632851860000|2021-09-28 17:57:40|969|964|969|964|969.1|964.1|969|964|3
1632851870000|2021-09-28 17:57:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1632851880000|2021-09-28 17:58:00|969|964|969|964|969|964|969|964|1
1632851890000|2021-09-28 17:58:10|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|9
1632851900000|2021-09-28 17:58:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1632851910000|2021-09-28 17:58:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1632851950000|2021-09-28 17:59:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1632851960000|2021-09-28 17:59:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1632851980000|2021-09-28 17:59:40|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|3
1632851990000|2021-09-28 17:59:50|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|5
1632852050000|2021-09-28 18:00:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1632852060000|2021-09-28 18:01:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1632852080000|2021-09-28 18:01:20|968.9|963.9|968.6|963.6|968.9|963.9|968.6|963.6|3
1632852090000|2021-09-28 18:01:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1632852100000|2021-09-28 18:01:40|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|11
1632852110000|2021-09-28 18:01:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1632852140000|2021-09-28 18:02:20|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1632852150000|2021-09-28 18:02:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1632852160000|2021-09-28 18:02:40|968.2|963.2|967.4|962.4|968.2|963.2|967.2|962.2|12
1632852170000|2021-09-28 18:02:50|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1632852180000|2021-09-28 18:03:00|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|6
1632852190000|2021-09-28 18:03:10|967.8|962.8|967.6|962.6|967.9|962.9|967.5|962.5|6
1632852200000|2021-09-28 18:03:20|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1632852210000|2021-09-28 18:03:30|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1632852220000|2021-09-28 18:03:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1632852240000|2021-09-28 18:04:00|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632852260000|2021-09-28 18:04:20|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1632852280000|2021-09-28 18:04:40|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1632852290000|2021-09-28 18:04:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632852310000|2021-09-28 18:05:10|967|962|967.1|962.1|967.1|962.1|967|962|4
1632852330000|2021-09-28 18:05:30|967|962|966.9|961.9|967|962|966.9|961.9|2
1632852350000|2021-09-28 18:05:50|967|962|967.2|962.2|967.2|962.2|967|962|2
1632852360000|2021-09-28 18:06:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632852370000|2021-09-28 18:06:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1632852380000|2021-09-28 18:06:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1632852390000|2021-09-28 18:06:30|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1632852400000|2021-09-28 18:06:40|967.5|962.5|967.9|962.9|967.9|962.9|967.5|962.5|4
1632852410000|2021-09-28 18:06:50|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1632852430000|2021-09-28 18:07:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1632852440000|2021-09-28 18:07:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1632852450000|2021-09-28 18:07:30|967.8|962.8|967.4|962.4|967.8|962.8|967.4|962.4|8
1632852460000|2021-09-28 18:07:40|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1632852470000|2021-09-28 18:07:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1632852480000|2021-09-28 18:08:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1632852510000|2021-09-28 18:08:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1632852520000|2021-09-28 18:08:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1632852530000|2021-09-28 18:08:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632852550000|2021-09-28 18:09:10|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1632852560000|2021-09-28 18:09:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632852590000|2021-09-28 18:09:50|967|962|967.1|962.1|967.1|962.1|967|962|2
1632852600000|2021-09-28 18:10:00|967|962|967.1|962.1|967.1|962.1|967|962|2
1632852610000|2021-09-28 18:10:10|967|962|967|962|967|962|967|962|1
1632852620000|2021-09-28 18:10:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1632852650000|2021-09-28 18:10:50|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1632852670000|2021-09-28 18:11:10|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1632852680000|2021-09-28 18:11:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1632852690000|2021-09-28 18:11:30|966.6|961.6|966.3|961.3|966.6|961.6|966.3|961.3|2
1632852700000|2021-09-28 18:11:40|966.4|961.4|966.3|961.3|966.4|961.4|966.2|961.2|8
1632852710000|2021-09-28 18:11:50|966.4|961.4|966.3|961.3|966.4|961.4|966.1|961.1|5
1632852720000|2021-09-28 18:12:00|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1632852730000|2021-09-28 18:12:10|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|4
1632852740000|2021-09-28 18:12:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1632852750000|2021-09-28 18:12:30|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1632852760000|2021-09-28 18:12:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1632852780000|2021-09-28 18:13:00|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|5
1632852790000|2021-09-28 18:13:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1632852800000|2021-09-28 18:13:20|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1632852810000|2021-09-28 18:13:30|966|961|965.5|960.5|966|961|965.5|960.5|2
1632852820000|2021-09-28 18:13:40|965.6|960.6|965.7|960.7|965.8|960.8|965.5|960.5|5
1632852830000|2021-09-28 18:13:50|965.8|960.8|965.4|960.4|965.8|960.8|965.4|960.4|5
1632852840000|2021-09-28 18:14:00|965.5|960.5|965.6|960.6|965.7|960.7|965.5|960.5|4
1632852850000|2021-09-28 18:14:10|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|7
1632852860000|2021-09-28 18:14:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|6
1632852870000|2021-09-28 18:14:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|4
1632852880000|2021-09-28 18:14:40|965.9|960.9|966.3|961.3|966.3|961.3|965.9|960.9|7
1632852890000|2021-09-28 18:14:50|966.2|961.2|966.1|961.1|966.2|961.2|966|961|4
1632852900000|2021-09-28 18:15:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1632852910000|2021-09-28 18:15:10|966.2|961.2|966|961|966.2|961.2|966|961|3
1632852920000|2021-09-28 18:15:20|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|9
1632852930000|2021-09-28 18:15:30|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|7
1632852940000|2021-09-28 18:15:40|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|5
1632852950000|2021-09-28 18:15:50|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|3
1632852960000|2021-09-28 18:16:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1632852970000|2021-09-28 18:16:10|966.7|961.7|967|962|967|962|966.7|961.7|3
1632852980000|2021-09-28 18:16:20|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|6
1632852990000|2021-09-28 18:16:30|967|962|967|962|967|962|967|962|1
1632853000000|2021-09-28 18:16:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1632853020000|2021-09-28 18:17:00|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1632853030000|2021-09-28 18:17:10|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|7
1632853040000|2021-09-28 18:17:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|5
1632853070000|2021-09-28 18:17:50|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1632853090000|2021-09-28 18:18:10|967.3|962.3|967.7|962.7|967.7|962.7|967.3|962.3|6
1632853100000|2021-09-28 18:18:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1632853110000|2021-09-28 18:18:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1632853120000|2021-09-28 18:18:40|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|4
1632853140000|2021-09-28 18:19:00|967.6|962.6|967.7|962.7|967.7|962.7|967.5|962.5|6
1632853150000|2021-09-28 18:19:10|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|3
1632853160000|2021-09-28 18:19:20|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|3
1632853180000|2021-09-28 18:19:40|968|963|967.9|962.9|968|963|967.9|962.9|2
1632853190000|2021-09-28 18:19:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1632853200000|2021-09-28 18:20:00|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|2
1632853250000|2021-09-28 18:20:50|968.7|963.7|968|963|968.7|963.7|968|963|2
1632853260000|2021-09-28 18:21:00|968.1|963.1|968|963|968.1|963.1|967.9|962.9|4
1632853270000|2021-09-28 18:21:10|967.9|962.9|968|963|968|963|967.9|962.9|2
1632853280000|2021-09-28 18:21:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1632853290000|2021-09-28 18:21:30|968|963|968|963|968|963|968|963|1
1632853300000|2021-09-28 18:21:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1632853310000|2021-09-28 18:21:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1632853350000|2021-09-28 18:22:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1632853360000|2021-09-28 18:22:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1632853380000|2021-09-28 18:23:00|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|4
1632853410000|2021-09-28 18:23:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632853420000|2021-09-28 18:23:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1632853430000|2021-09-28 18:23:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1632853490000|2021-09-28 18:24:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632853510000|2021-09-28 18:25:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1632853520000|2021-09-28 18:25:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1632853560000|2021-09-28 18:26:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1632853620000|2021-09-28 18:27:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1632853630000|2021-09-28 18:27:10|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1632853780000|2021-09-28 18:29:40|968.8|963.8|969.1|964.1|969.1|964.1|968.8|963.8|4
1632853790000|2021-09-28 18:29:50|969.2|964.2|969.1|964.1|969.2|964.2|969|964|4
1632853800000|2021-09-28 18:30:00|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|5
1632853850000|2021-09-28 18:30:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1632853860000|2021-09-28 18:31:00|969|964|968.9|963.9|969|964|968.8|963.8|4
1632853950000|2021-09-28 18:32:30|969|964|969|964|969|964|969|964|1
1632853980000|2021-09-28 18:33:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1632854010000|2021-09-28 18:33:30|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|4
1632854020000|2021-09-28 18:33:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632854030000|2021-09-28 18:33:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1632854040000|2021-09-28 18:34:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632854080000|2021-09-28 18:34:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1632854140000|2021-09-28 18:35:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1632854190000|2021-09-28 18:36:30|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|3
1632854220000|2021-09-28 18:37:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1632854230000|2021-09-28 18:37:10|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|7
1632854240000|2021-09-28 18:37:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1632854250000|2021-09-28 18:37:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1632854320000|2021-09-28 18:38:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1632854330000|2021-09-28 18:38:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1632854350000|2021-09-28 18:39:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1632854360000|2021-09-28 18:39:20|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1632854370000|2021-09-28 18:39:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1632854380000|2021-09-28 18:39:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1632854400000|2021-09-28 18:40:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1632854410000|2021-09-28 18:40:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1632854420000|2021-09-28 18:40:20|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|5
1632854450000|2021-09-28 18:40:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1632854460000|2021-09-28 18:41:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1632854480000|2021-09-28 18:41:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1632854500000|2021-09-28 18:41:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1632854510000|2021-09-28 18:41:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1632854520000|2021-09-28 18:42:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1632854530000|2021-09-28 18:42:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1632854550000|2021-09-28 18:42:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1632854560000|2021-09-28 18:42:40|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1632854620000|2021-09-28 18:43:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632854630000|2021-09-28 18:43:50|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1632854640000|2021-09-28 18:44:00|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|5
1632854650000|2021-09-28 18:44:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632854660000|2021-09-28 18:44:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1632854670000|2021-09-28 18:44:30|968.9|963.9|969|964|969|964|968.9|963.9|2
1632854690000|2021-09-28 18:44:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1632854700000|2021-09-28 18:45:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632854720000|2021-09-28 18:45:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1632854760000|2021-09-28 18:46:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1632854820000|2021-09-28 18:47:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632854830000|2021-09-28 18:47:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1632854840000|2021-09-28 18:47:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632854850000|2021-09-28 18:47:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632854860000|2021-09-28 18:47:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632854880000|2021-09-28 18:48:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632854890000|2021-09-28 18:48:10|970|965|969.8|964.8|970.1|965.1|969.8|964.8|5
1632854930000|2021-09-28 18:48:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632854940000|2021-09-28 18:49:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632854950000|2021-09-28 18:49:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1632854960000|2021-09-28 18:49:20|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|7
1632854980000|2021-09-28 18:49:40|970.3|965.3|970.2|965.2|970.3|965.3|970.1|965.1|4
1632854990000|2021-09-28 18:49:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1632855000000|2021-09-28 18:50:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1632855010000|2021-09-28 18:50:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632855020000|2021-09-28 18:50:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632855030000|2021-09-28 18:50:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1632855050000|2021-09-28 18:50:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1632855060000|2021-09-28 18:51:00|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1632855070000|2021-09-28 18:51:10|970|965|970|965|970|965|970|965|1
1632855080000|2021-09-28 18:51:20|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1632855090000|2021-09-28 18:51:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632855110000|2021-09-28 18:51:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|4
1632855120000|2021-09-28 18:52:00|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1632855140000|2021-09-28 18:52:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632855150000|2021-09-28 18:52:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632855160000|2021-09-28 18:52:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1632855170000|2021-09-28 18:52:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1632855180000|2021-09-28 18:53:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1632855190000|2021-09-28 18:53:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632855290000|2021-09-28 18:54:50|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1632855300000|2021-09-28 18:55:00|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|8
1632855310000|2021-09-28 18:55:10|970|965|970.1|965.1|970.1|965.1|970|965|2
1632855330000|2021-09-28 18:55:30|970|965|970|965|970.1|965.1|970|965|3
1632855340000|2021-09-28 18:55:40|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1632855350000|2021-09-28 18:55:50|970|965|970.1|965.1|970.1|965.1|970|965|6
1632855360000|2021-09-28 18:56:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1632855370000|2021-09-28 18:56:10|970|965|970|965|970|965|970|965|1
1632855390000|2021-09-28 18:56:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632855420000|2021-09-28 18:57:00|970|965|970.1|965.1|970.1|965.1|970|965|4
1632855480000|2021-09-28 18:58:00|970|965|970|965|970|965|970|965|1
1632855490000|2021-09-28 18:58:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632855500000|2021-09-28 18:58:20|970|965|970|965|970|965|970|965|1
1632855540000|2021-09-28 18:59:00|970.1|965.1|970.1|965.1|970.1|965.1|970|965|11
1632855560000|2021-09-28 18:59:20|970|965|970|965|970.1|965.1|970|965|3
1632855580000|2021-09-28 18:59:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632855590000|2021-09-28 18:59:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632855620000|2021-09-28 19:00:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1632855630000|2021-09-28 19:00:30|969.9|964.9|970|965|970|965|969.8|964.8|8
1632855640000|2021-09-28 19:00:40|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1632855650000|2021-09-28 19:00:50|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|5
1632855660000|2021-09-28 19:01:00|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1632855670000|2021-09-28 19:01:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1632855680000|2021-09-28 19:01:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1632855690000|2021-09-28 19:01:30|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1632855700000|2021-09-28 19:01:40|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|3
1632855710000|2021-09-28 19:01:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632855720000|2021-09-28 19:02:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632855740000|2021-09-28 19:02:20|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1632855760000|2021-09-28 19:02:40|969|964|969|964|969|964|969|964|1
1632855770000|2021-09-28 19:02:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632855780000|2021-09-28 19:03:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632855940000|2021-09-28 19:05:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632855950000|2021-09-28 19:05:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1632855960000|2021-09-28 19:06:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1632855970000|2021-09-28 19:06:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632856020000|2021-09-28 19:07:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|6
1632856060000|2021-09-28 19:07:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|6
1632856070000|2021-09-28 19:07:50|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1632856080000|2021-09-28 19:08:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1632856090000|2021-09-28 19:08:10|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1632856110000|2021-09-28 19:08:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1632856120000|2021-09-28 19:08:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632856130000|2021-09-28 19:08:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1632856140000|2021-09-28 19:09:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|6
1632856150000|2021-09-28 19:09:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1632856160000|2021-09-28 19:09:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632856180000|2021-09-28 19:09:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632856190000|2021-09-28 19:09:50|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|2
1632856220000|2021-09-28 19:10:20|970.1|965.1|970|965|970.2|965.2|970|965|4
1632856240000|2021-09-28 19:10:40|970.1|965.1|970|965|970.1|965.1|970|965|8
1632856250000|2021-09-28 19:10:50|970.1|965.1|970|965|970.1|965.1|970|965|6
1632856260000|2021-09-28 19:11:00|970.1|965.1|970|965|970.1|965.1|970|965|6
1632856270000|2021-09-28 19:11:10|969.9|964.9|970|965|970|965|969.9|964.9|6
1632856310000|2021-09-28 19:11:50|969.9|964.9|970|965|970|965|969.9|964.9|6
1632856350000|2021-09-28 19:12:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632856360000|2021-09-28 19:12:40|970|965|970|965|970|965|970|965|1
1632856370000|2021-09-28 19:12:50|969.9|964.9|970|965|970|965|969.9|964.9|2
1632856380000|2021-09-28 19:13:00|969.9|964.9|970|965|970|965|969.9|964.9|6
1632856390000|2021-09-28 19:13:10|969.9|964.9|970|965|970|965|969.9|964.9|2
1632856400000|2021-09-28 19:13:20|969.9|964.9|970|965|970|965|969.9|964.9|10
1632856410000|2021-09-28 19:13:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1632856430000|2021-09-28 19:13:50|970|965|969.9|964.9|970|965|969.9|964.9|2
1632856440000|2021-09-28 19:14:00|970|965|970|965|970|965|970|965|1
1632856460000|2021-09-28 19:14:20|969.9|964.9|970|965|970|965|969.9|964.9|2
1632856470000|2021-09-28 19:14:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632856540000|2021-09-28 19:15:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1632856550000|2021-09-28 19:15:50|970.2|965.2|970|965|970.2|965.2|970|965|2
1632856590000|2021-09-28 19:16:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632856610000|2021-09-28 19:16:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1632856620000|2021-09-28 19:17:00|970|965|970.1|965.1|970.2|965.2|970|965|3
1632856640000|2021-09-28 19:17:20|970|965|970|965|970|965|970|965|1
1632856650000|2021-09-28 19:17:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632856660000|2021-09-28 19:17:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1632856670000|2021-09-28 19:17:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1632856680000|2021-09-28 19:18:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1632856690000|2021-09-28 19:18:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1632856760000|2021-09-28 19:19:20|970|965|970.1|965.1|970.1|965.1|970|965|2
1632856810000|2021-09-28 19:20:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1632856820000|2021-09-28 19:20:20|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1632856830000|2021-09-28 19:20:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1632856840000|2021-09-28 19:20:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1632856850000|2021-09-28 19:20:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1632856860000|2021-09-28 19:21:00|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1632856870000|2021-09-28 19:21:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1632856880000|2021-09-28 19:21:20|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|6
1632856890000|2021-09-28 19:21:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|20
1632856900000|2021-09-28 19:21:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1632856950000|2021-09-28 19:22:30|970|965|970.1|965.1|970.1|965.1|970|965|2
1632856960000|2021-09-28 19:22:40|970|965|970|965|970|965|970|965|1
1632856970000|2021-09-28 19:22:50|970.1|965.1|970|965|970.1|965.1|970|965|4
1632857000000|2021-09-28 19:23:20|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|2
1632857020000|2021-09-28 19:23:40|970|965|969.9|964.9|970|965|969.9|964.9|6
1632857040000|2021-09-28 19:24:00|969.8|964.8|969.6|964.6|969.8|964.8|969.5|964.5|3
1632857070000|2021-09-28 19:24:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632857080000|2021-09-28 19:24:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1632857090000|2021-09-28 19:24:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632857100000|2021-09-28 19:25:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|8
1632857110000|2021-09-28 19:25:10|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|13
1632857120000|2021-09-28 19:25:20|969.3|964.3|969.1|964.1|969.3|964.3|969|964|5
1632857130000|2021-09-28 19:25:30|969|964|969|964|969.1|964.1|969|964|9
1632857140000|2021-09-28 19:25:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1632857160000|2021-09-28 19:26:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632857170000|2021-09-28 19:26:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632857180000|2021-09-28 19:26:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632857210000|2021-09-28 19:26:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|7
1632857220000|2021-09-28 19:27:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1632857230000|2021-09-28 19:27:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|6
1632857240000|2021-09-28 19:27:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|17
1632857250000|2021-09-28 19:27:30|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|5
1632857260000|2021-09-28 19:27:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632857270000|2021-09-28 19:27:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1632857280000|2021-09-28 19:28:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1632857300000|2021-09-28 19:28:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632857320000|2021-09-28 19:28:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|9
1632857360000|2021-09-28 19:29:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632857370000|2021-09-28 19:29:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|6
1632857390000|2021-09-28 19:29:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|6
1632857400000|2021-09-28 19:30:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1632857410000|2021-09-28 19:30:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1632857420000|2021-09-28 19:30:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632857450000|2021-09-28 19:30:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632857460000|2021-09-28 19:31:00|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|5
1632857490000|2021-09-28 19:31:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1632857500000|2021-09-28 19:31:40|969.4|964.4|969.1|964.1|969.4|964.4|969.1|964.1|7
1632857510000|2021-09-28 19:31:50|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|8
1632857520000|2021-09-28 19:32:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632857540000|2021-09-28 19:32:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632857550000|2021-09-28 19:32:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1632857560000|2021-09-28 19:32:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632857600000|2021-09-28 19:33:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632857620000|2021-09-28 19:33:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1632857630000|2021-09-28 19:33:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632857640000|2021-09-28 19:34:00|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1632857650000|2021-09-28 19:34:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1632857660000|2021-09-28 19:34:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1632857670000|2021-09-28 19:34:30|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1632857680000|2021-09-28 19:34:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1632857690000|2021-09-28 19:34:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1632857700000|2021-09-28 19:35:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632857710000|2021-09-28 19:35:10|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1632857720000|2021-09-28 19:35:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632857730000|2021-09-28 19:35:30|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|5
1632857740000|2021-09-28 19:35:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1632857760000|2021-09-28 19:36:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632857780000|2021-09-28 19:36:20|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1632857790000|2021-09-28 19:36:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1632857840000|2021-09-28 19:37:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1632857850000|2021-09-28 19:37:30|970|965|970|965|970|965|970|965|1
1632857890000|2021-09-28 19:38:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632857930000|2021-09-28 19:38:50|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|3
1632857940000|2021-09-28 19:39:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1632857980000|2021-09-28 19:39:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632858000000|2021-09-28 19:40:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632858010000|2021-09-28 19:40:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632858220000|2021-09-28 19:43:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|7
1632858230000|2021-09-28 19:43:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|6
1632858490000|2021-09-28 19:48:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|6
1632858530000|2021-09-28 19:48:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632858600000|2021-09-28 19:50:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632858680000|2021-09-28 19:51:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1632858720000|2021-09-28 19:52:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632858840000|2021-09-28 19:54:00|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1632858860000|2021-09-28 19:54:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|10
1632858870000|2021-09-28 19:54:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632858900000|2021-09-28 19:55:00|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|5
1632858910000|2021-09-28 19:55:10|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|10
1632858940000|2021-09-28 19:55:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1632858980000|2021-09-28 19:56:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632858990000|2021-09-28 19:56:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632859010000|2021-09-28 19:56:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632859020000|2021-09-28 19:57:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632859030000|2021-09-28 19:57:10|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1632859040000|2021-09-28 19:57:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1632859050000|2021-09-28 19:57:30|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1632859140000|2021-09-28 19:59:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1632859160000|2021-09-28 19:59:20|969.9|964.9|969.5|964.5|969.9|964.9|969.5|964.5|2
1632859190000|2021-09-28 19:59:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632859200000|2021-09-28 20:00:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1632859230000|2021-09-28 20:00:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632859240000|2021-09-28 20:00:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1632859250000|2021-09-28 20:00:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1632859260000|2021-09-28 20:01:00|969.8|964.8|969.6|964.6|969.8|964.8|969.5|964.5|7
1632859280000|2021-09-28 20:01:20|969.5|964.5|969.6|964.6|969.8|964.8|969.5|964.5|3
1632859290000|2021-09-28 20:01:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632859300000|2021-09-28 20:01:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632859320000|2021-09-28 20:02:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1632859360000|2021-09-28 20:02:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632859370000|2021-09-28 20:02:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1632859440000|2021-09-28 20:04:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632859500000|2021-09-28 20:05:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632859570000|2021-09-28 20:06:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632859640000|2021-09-28 20:07:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632859670000|2021-09-28 20:07:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632859730000|2021-09-28 20:08:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632859780000|2021-09-28 20:09:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632859790000|2021-09-28 20:09:50|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|2
1632859830000|2021-09-28 20:10:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632859850000|2021-09-28 20:10:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1632859870000|2021-09-28 20:11:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1632859880000|2021-09-28 20:11:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1632859900000|2021-09-28 20:11:40|968.6|963.6|968.5|963.5|968.6|963.6|968.4|963.4|4
1632859930000|2021-09-28 20:12:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1632859950000|2021-09-28 20:12:30|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|2
1632860010000|2021-09-28 20:13:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1632860030000|2021-09-28 20:13:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1632860040000|2021-09-28 20:14:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1632860050000|2021-09-28 20:14:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632860060000|2021-09-28 20:14:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632860070000|2021-09-28 20:14:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632860110000|2021-09-28 20:15:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632860160000|2021-09-28 20:16:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1632860200000|2021-09-28 20:16:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632860220000|2021-09-28 20:17:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632860270000|2021-09-28 20:17:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632860350000|2021-09-28 20:19:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1632860420000|2021-09-28 20:20:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632860450000|2021-09-28 20:20:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1632860510000|2021-09-28 20:21:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632860550000|2021-09-28 20:22:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1632860560000|2021-09-28 20:22:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1632860580000|2021-09-28 20:23:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632860590000|2021-09-28 20:23:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1632860600000|2021-09-28 20:23:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1632860750000|2021-09-28 20:25:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1632860830000|2021-09-28 20:27:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1632860840000|2021-09-28 20:27:20|969.4|964.4|969.8|964.8|969.8|964.8|969.4|964.4|3
1632860910000|2021-09-28 20:28:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632860920000|2021-09-28 20:28:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1632860930000|2021-09-28 20:28:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1632860950000|2021-09-28 20:29:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632861000000|2021-09-28 20:30:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1632861010000|2021-09-28 20:30:10|969.9|964.9|970|965|970|965|969.9|964.9|2
1632861030000|2021-09-28 20:30:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1632861070000|2021-09-28 20:31:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632861290000|2021-09-28 20:34:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632861410000|2021-09-28 20:36:50|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1632861420000|2021-09-28 20:37:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1632861430000|2021-09-28 20:37:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632861440000|2021-09-28 20:37:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632861510000|2021-09-28 20:38:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1632861540000|2021-09-28 20:39:00|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1632861590000|2021-09-28 20:39:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1632861600000|2021-09-28 20:40:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632861700000|2021-09-28 20:41:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632861710000|2021-09-28 20:41:50|970|965|969.9|964.9|970|965|969.9|964.9|2
1632861720000|2021-09-28 20:42:00|970|965|970|965|970|965|969.9|964.9|3
1632861730000|2021-09-28 20:42:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1632861750000|2021-09-28 20:42:30|970|965|970|965|970|965|970|965|1
1632861860000|2021-09-28 20:44:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1632861890000|2021-09-28 20:44:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1632861900000|2021-09-28 20:45:00|969.5|964.5|969.6|964.6|969.6|964.6|969.3|964.3|4
1632861910000|2021-09-28 20:45:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632862120000|2021-09-28 20:48:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632862130000|2021-09-28 20:48:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1632862150000|2021-09-28 20:49:10|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|3
1632862160000|2021-09-28 20:49:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1632862170000|2021-09-28 20:49:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1632862180000|2021-09-28 20:49:40|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1632862200000|2021-09-28 20:50:00|969|964|969|964|969|964|969|964|1
1632862210000|2021-09-28 20:50:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1632862250000|2021-09-28 20:50:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1632862260000|2021-09-28 20:51:00|969.4|964.4|969.8|964.8|969.8|964.8|969.4|964.4|4
1632862270000|2021-09-28 20:51:10|969.6|964.6|969.9|964.9|969.9|964.9|969.6|964.6|4
1632862300000|2021-09-28 20:51:40|969.8|964.8|970|965|970.1|965.1|969.8|964.8|4
1632862310000|2021-09-28 20:51:50|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|2
1632862350000|2021-09-28 20:52:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1632862380000|2021-09-28 20:53:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632862390000|2021-09-28 20:53:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632862440000|2021-09-28 20:54:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1632862480000|2021-09-28 20:54:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632862490000|2021-09-28 20:54:50|970.3|965.3|970.3|965.3|970.5|965.5|970.1|965.1|6
1632862500000|2021-09-28 20:55:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1632862520000|2021-09-28 20:55:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632862530000|2021-09-28 20:55:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632862540000|2021-09-28 20:55:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632862550000|2021-09-28 20:55:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632862560000|2021-09-28 20:56:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632862600000|2021-09-28 20:56:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632862650000|2021-09-28 20:57:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1632862660000|2021-09-28 20:57:40|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|3
1632862670000|2021-09-28 20:57:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632862680000|2021-09-28 20:58:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632862770000|2021-09-28 20:59:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632866430000|2021-09-28 22:00:30|974.2|964.3|974.9|964.4|975.3|964.6|973.9|964.1|11
1632866440000|2021-09-28 22:00:40|974.5|964|974.5|964.2|974.5|964.2|974.4|964|4
1632866450000|2021-09-28 22:00:50|974.4||974.4||974.4||974.4||1
1632866460000|2021-09-28 22:01:00|974.2|964.1|974.3|964.2|974.3|964.2|974.2|964.1|2
1632866470000|2021-09-28 22:01:10|974.2|964.3|974.2|964.3|974.2|964.3|974.2|964.2|4
1632866500000|2021-09-28 22:01:40|974|964.2|974|964.2|974|964.2|974|964.2|1
1632866510000|2021-09-28 22:01:50|972.7|967.7|971.5|966.5|972.7|967.7|971.5|966.5|3
1632866520000|2021-09-28 22:02:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632866530000|2021-09-28 22:02:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632866550000|2021-09-28 22:02:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1632866600000|2021-09-28 22:03:20|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|3
1632866660000|2021-09-28 22:04:20|971.6|966.6|971.1|966.1|971.6|966.6|971.1|966.1|4
1632866670000|2021-09-28 22:04:30|971|966|971|966|971|966|971|966|1
1632866680000|2021-09-28 22:04:40|970.8|965.8|970.7|965.7|970.8|965.8|970.6|965.6|4
1632866690000|2021-09-28 22:04:50|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|2
1632866700000|2021-09-28 22:05:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632866720000|2021-09-28 22:05:20|971|966|971.3|966.3|971.3|966.3|971|966|3
1632866740000|2021-09-28 22:05:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632866770000|2021-09-28 22:06:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632866790000|2021-09-28 22:06:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632866850000|2021-09-28 22:07:30|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|2
1632866860000|2021-09-28 22:07:40|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1632866880000|2021-09-28 22:08:00|971|966|971|966|971|966|971|966|1
1632866920000|2021-09-28 22:08:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632866950000|2021-09-28 22:09:10|971|966|971.1|966.1|971.1|966.1|971|966|2
1632866980000|2021-09-28 22:09:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632867010000|2021-09-28 22:10:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1632867020000|2021-09-28 22:10:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632867040000|2021-09-28 22:10:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632867050000|2021-09-28 22:10:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1632867090000|2021-09-28 22:11:30|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|2
1632867210000|2021-09-28 22:13:30|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1632867240000|2021-09-28 22:14:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632867250000|2021-09-28 22:14:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632867360000|2021-09-28 22:16:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|6
1632867390000|2021-09-28 22:16:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632867400000|2021-09-28 22:16:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632867410000|2021-09-28 22:16:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632867440000|2021-09-28 22:17:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632867600000|2021-09-28 22:20:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632867850000|2021-09-28 22:24:10|972|967|972.1|967.1|972.1|967.1|972|967|2
1632867870000|2021-09-28 22:24:30|972|967|972|967|972|967|972|967|1
1632867890000|2021-09-28 22:24:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|7
1632867900000|2021-09-28 22:25:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632867910000|2021-09-28 22:25:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632867960000|2021-09-28 22:26:00|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1632867970000|2021-09-28 22:26:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632867980000|2021-09-28 22:26:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632868190000|2021-09-28 22:29:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1632868200000|2021-09-28 22:30:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632868210000|2021-09-28 22:30:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632868280000|2021-09-28 22:31:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632868290000|2021-09-28 22:31:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632868300000|2021-09-28 22:31:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632868320000|2021-09-28 22:32:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632868370000|2021-09-28 22:32:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632868390000|2021-09-28 22:33:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632868420000|2021-09-28 22:33:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632868430000|2021-09-28 22:33:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632868450000|2021-09-28 22:34:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632868460000|2021-09-28 22:34:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632868500000|2021-09-28 22:35:00|972.8|967.8|972.3|967.3|972.8|967.8|972.3|967.3|3
1632868510000|2021-09-28 22:35:10|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1632868520000|2021-09-28 22:35:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632868530000|2021-09-28 22:35:30|972.4|967.4|972.7|967.7|972.7|967.7|972.3|967.3|4
1632868540000|2021-09-28 22:35:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632868570000|2021-09-28 22:36:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1632868580000|2021-09-28 22:36:20|973|968|973|968|973|968|973|968|1
1632868590000|2021-09-28 22:36:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632868600000|2021-09-28 22:36:40|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|5
1632868660000|2021-09-28 22:37:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632868670000|2021-09-28 22:37:50|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632868740000|2021-09-28 22:39:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632868750000|2021-09-28 22:39:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632868800000|2021-09-28 22:40:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632868810000|2021-09-28 22:40:10|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1632868820000|2021-09-28 22:40:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632868840000|2021-09-28 22:40:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632868880000|2021-09-28 22:41:20|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|4
1632868940000|2021-09-28 22:42:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632869040000|2021-09-28 22:44:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632869050000|2021-09-28 22:44:10|972.1|967.1|971.8|966.8|972.1|967.1|971.8|966.8|2
1632869060000|2021-09-28 22:44:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632869090000|2021-09-28 22:44:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632869300000|2021-09-28 22:48:20|972|967|972|967|972|967|972|967|1
1632869440000|2021-09-28 22:50:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1632869490000|2021-09-28 22:51:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632869500000|2021-09-28 22:51:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632869510000|2021-09-28 22:51:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632869570000|2021-09-28 22:52:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632869590000|2021-09-28 22:53:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632869640000|2021-09-28 22:54:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632869650000|2021-09-28 22:54:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632869700000|2021-09-28 22:55:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632869740000|2021-09-28 22:55:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1632869790000|2021-09-28 22:56:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632869890000|2021-09-28 22:58:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632869900000|2021-09-28 22:58:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632869920000|2021-09-28 22:58:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632869940000|2021-09-28 22:59:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632869970000|2021-09-28 22:59:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632870000000|2021-09-28 23:00:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632870030000|2021-09-28 23:00:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632870050000|2021-09-28 23:00:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632870110000|2021-09-28 23:01:50|972|967|972|967|972|967|972|967|1
1632870120000|2021-09-28 23:02:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632870130000|2021-09-28 23:02:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632870180000|2021-09-28 23:03:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1632870220000|2021-09-28 23:03:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632870240000|2021-09-28 23:04:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1632870250000|2021-09-28 23:04:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632870280000|2021-09-28 23:04:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632870330000|2021-09-28 23:05:30|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|7
1632870340000|2021-09-28 23:05:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632870490000|2021-09-28 23:08:10|972|967|972|967|972|967|972|967|1
1632870510000|2021-09-28 23:08:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632870530000|2021-09-28 23:08:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632870570000|2021-09-28 23:09:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632870580000|2021-09-28 23:09:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632870610000|2021-09-28 23:10:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632870790000|2021-09-28 23:13:10|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632870810000|2021-09-28 23:13:30|972|967|972|967|972|967|972|967|1
1632870870000|2021-09-28 23:14:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632870930000|2021-09-28 23:15:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632870940000|2021-09-28 23:15:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1632870960000|2021-09-28 23:16:00|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|7
1632870980000|2021-09-28 23:16:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632871030000|2021-09-28 23:17:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632871070000|2021-09-28 23:17:50|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|7
1632871320000|2021-09-28 23:22:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632871380000|2021-09-28 23:23:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632871390000|2021-09-28 23:23:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1632871400000|2021-09-28 23:23:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632871410000|2021-09-28 23:23:30|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1632871680000|2021-09-28 23:28:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632871730000|2021-09-28 23:28:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632871740000|2021-09-28 23:29:00|972|967|972|967|972|967|972|967|1
1632871760000|2021-09-28 23:29:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632871770000|2021-09-28 23:29:30|972|967|972|967|972|967|972|967|1
1632871800000|2021-09-28 23:30:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1632871810000|2021-09-28 23:30:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632871860000|2021-09-28 23:31:00|971.8|966.8|972|967|972|967|971.8|966.8|2
1632871980000|2021-09-28 23:33:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632872040000|2021-09-28 23:34:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632872090000|2021-09-28 23:34:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632872100000|2021-09-28 23:35:00|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|2
1632872110000|2021-09-28 23:35:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632872120000|2021-09-28 23:35:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632872150000|2021-09-28 23:35:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632872470000|2021-09-28 23:41:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632872500000|2021-09-28 23:41:40|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|3
1632872530000|2021-09-28 23:42:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632872650000|2021-09-28 23:44:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632872690000|2021-09-28 23:44:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632872700000|2021-09-28 23:45:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632872710000|2021-09-28 23:45:10|971.6|966.6|971.7|966.7|971.8|966.8|971.6|966.6|3
1632872730000|2021-09-28 23:45:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632872740000|2021-09-28 23:45:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1632872760000|2021-09-28 23:46:00|971.8|966.8|973.1|968.1|973.1|968.1|971.8|966.8|3
1632872780000|2021-09-28 23:46:20|973.2|968.2|973.6|968.6|973.7|968.7|973.2|968.2|5
1632872790000|2021-09-28 23:46:30|973.8|968.8|973.2|968.2|973.8|968.8|973.1|968.1|3
1632872800000|2021-09-28 23:46:40|973.1|968.1|973|968|973.1|968.1|973|968|2
1632872810000|2021-09-28 23:46:50|973.1|968.1|973|968|973.1|968.1|973|968|6
1632872820000|2021-09-28 23:47:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632872830000|2021-09-28 23:47:10|973|968|973.2|968.2|973.2|968.2|973|968|5
1632872840000|2021-09-28 23:47:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632872860000|2021-09-28 23:47:40|973|968|973|968|973|968|973|968|1
1632872870000|2021-09-28 23:47:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632872990000|2021-09-28 23:49:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1632873000000|2021-09-28 23:50:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|9
1632873010000|2021-09-28 23:50:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632873020000|2021-09-28 23:50:20|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|7
1632873050000|2021-09-28 23:50:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632873090000|2021-09-28 23:51:30|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632873100000|2021-09-28 23:51:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632873150000|2021-09-28 23:52:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1632873160000|2021-09-28 23:52:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632873170000|2021-09-28 23:52:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632873240000|2021-09-28 23:54:00|973|968|973.2|968.2|973.2|968.2|972.9|967.9|9
1632873270000|2021-09-28 23:54:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632873310000|2021-09-28 23:55:10|973|968|973|968|973|968|973|968|1
1632873370000|2021-09-28 23:56:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632873400000|2021-09-28 23:56:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632873420000|2021-09-28 23:57:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632873510000|2021-09-28 23:58:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632873540000|2021-09-28 23:59:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632873560000|2021-09-28 23:59:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632873570000|2021-09-28 23:59:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632873580000|2021-09-28 23:59:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632873600000|2021-09-29 00:00:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632873610000|2021-09-29 00:00:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632873620000|2021-09-29 00:00:20|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|13
1632873630000|2021-09-29 00:00:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1632873640000|2021-09-29 00:00:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632873660000|2021-09-29 00:01:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632873680000|2021-09-29 00:01:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632873690000|2021-09-29 00:01:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632873700000|2021-09-29 00:01:40|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632873720000|2021-09-29 00:02:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|10
1632873730000|2021-09-29 00:02:10|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1632873780000|2021-09-29 00:03:00|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632873790000|2021-09-29 00:03:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632873820000|2021-09-29 00:03:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632873830000|2021-09-29 00:03:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632873840000|2021-09-29 00:04:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632873850000|2021-09-29 00:04:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632873860000|2021-09-29 00:04:20|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|4
1632873870000|2021-09-29 00:04:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632873880000|2021-09-29 00:04:40|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|3
1632873890000|2021-09-29 00:04:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632873920000|2021-09-29 00:05:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632873940000|2021-09-29 00:05:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632873970000|2021-09-29 00:06:10|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|4
1632873980000|2021-09-29 00:06:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632874000000|2021-09-29 00:06:40|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|9
1632874010000|2021-09-29 00:06:50|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|15
1632874020000|2021-09-29 00:07:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632874030000|2021-09-29 00:07:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632874070000|2021-09-29 00:07:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1632874080000|2021-09-29 00:08:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632874130000|2021-09-29 00:08:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632874140000|2021-09-29 00:09:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632874150000|2021-09-29 00:09:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1632874160000|2021-09-29 00:09:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632874170000|2021-09-29 00:09:30|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1632874180000|2021-09-29 00:09:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632874190000|2021-09-29 00:09:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632874200000|2021-09-29 00:10:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1632874210000|2021-09-29 00:10:10|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|3
1632874220000|2021-09-29 00:10:20|974|969|974.1|969.1|974.1|969.1|974|969|2
1632874240000|2021-09-29 00:10:40|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|5
1632874250000|2021-09-29 00:10:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632874270000|2021-09-29 00:11:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632874280000|2021-09-29 00:11:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632874300000|2021-09-29 00:11:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1632874310000|2021-09-29 00:11:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1632874320000|2021-09-29 00:12:00|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|3
1632874330000|2021-09-29 00:12:10|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1632874340000|2021-09-29 00:12:20|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632874350000|2021-09-29 00:12:30|973.2|968.2|973.4|968.4|973.4|968.4|973.1|968.1|4
1632874360000|2021-09-29 00:12:40|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|8
1632874370000|2021-09-29 00:12:50|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1632874380000|2021-09-29 00:13:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632874390000|2021-09-29 00:13:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1632874420000|2021-09-29 00:13:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632874440000|2021-09-29 00:14:00|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1632874460000|2021-09-29 00:14:20|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|4
1632874470000|2021-09-29 00:14:30|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|10
1632874480000|2021-09-29 00:14:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1632874490000|2021-09-29 00:14:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1632874500000|2021-09-29 00:15:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|13
1632874510000|2021-09-29 00:15:10|973.7|968.7|973.7|968.7|973.9|968.9|973.7|968.7|5
1632874520000|2021-09-29 00:15:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632874530000|2021-09-29 00:15:30|973.9|968.9|973.9|968.9|973.9|968.9|973.7|968.7|3
1632874540000|2021-09-29 00:15:40|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|4
1632874560000|2021-09-29 00:16:00|974.6|969.6|974.7|969.7|974.8|969.8|974.6|969.6|4
1632874570000|2021-09-29 00:16:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632874580000|2021-09-29 00:16:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1632874590000|2021-09-29 00:16:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632874600000|2021-09-29 00:16:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632874620000|2021-09-29 00:17:00|975|970|975|970|975|970|975|970|1
1632874640000|2021-09-29 00:17:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632874650000|2021-09-29 00:17:30|975|970|975|970|975|970|974.9|969.9|3
1632874670000|2021-09-29 00:17:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632874740000|2021-09-29 00:19:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632874750000|2021-09-29 00:19:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1632874760000|2021-09-29 00:19:20|975|970|975|970|975|970|975|970|1
1632874770000|2021-09-29 00:19:30|974.9|969.9|975|970|975|970|974.9|969.9|2
1632874780000|2021-09-29 00:19:40|975.1|970.1|975|970|975.1|970.1|975|970|2
1632874800000|2021-09-29 00:20:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632874840000|2021-09-29 00:20:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632874850000|2021-09-29 00:20:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632874860000|2021-09-29 00:21:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1632874870000|2021-09-29 00:21:10|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|7
1632874890000|2021-09-29 00:21:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632874910000|2021-09-29 00:21:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632874920000|2021-09-29 00:22:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1632874940000|2021-09-29 00:22:20|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|5
1632874950000|2021-09-29 00:22:30|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1632874960000|2021-09-29 00:22:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632874970000|2021-09-29 00:22:50|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|7
1632874980000|2021-09-29 00:23:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632874990000|2021-09-29 00:23:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632875000000|2021-09-29 00:23:20|975|970|975|970|975|970|975|970|1
1632875020000|2021-09-29 00:23:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632875030000|2021-09-29 00:23:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632875040000|2021-09-29 00:24:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|5
1632875080000|2021-09-29 00:24:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632875090000|2021-09-29 00:24:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632875200000|2021-09-29 00:26:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632875210000|2021-09-29 00:26:50|975|970|975.1|970.1|975.1|970.1|975|970|8
1632875230000|2021-09-29 00:27:10|975|970|974.9|969.9|975|970|974.9|969.9|6
1632875240000|2021-09-29 00:27:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632875270000|2021-09-29 00:27:50|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632875280000|2021-09-29 00:28:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1632875290000|2021-09-29 00:28:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1632875300000|2021-09-29 00:28:20|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|2
1632875320000|2021-09-29 00:28:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632875330000|2021-09-29 00:28:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632875340000|2021-09-29 00:29:00|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|7
1632875350000|2021-09-29 00:29:10|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1632875370000|2021-09-29 00:29:30|975.9|970.9|976|971|976|971|975.8|970.8|9
1632875390000|2021-09-29 00:29:50|976.2|971.2|976|971|976.2|971.2|976|971|2
1632875430000|2021-09-29 00:30:30|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1632875440000|2021-09-29 00:30:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1632875460000|2021-09-29 00:31:00|976.9|971.9|977|972|977|972|976.9|971.9|2
1632875470000|2021-09-29 00:31:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1632875480000|2021-09-29 00:31:20|977|972|976.9|971.9|977|972|976.9|971.9|2
1632875490000|2021-09-29 00:31:30|977|972|976.9|971.9|977|972|976.9|971.9|4
1632875520000|2021-09-29 00:32:00|977|972|976.7|971.7|977|972|976.7|971.7|3
1632875550000|2021-09-29 00:32:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632875610000|2021-09-29 00:33:30|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|6
1632875660000|2021-09-29 00:34:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632875690000|2021-09-29 00:34:50|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|7
1632875720000|2021-09-29 00:35:20|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|6
1632876000000|2021-09-29 00:40:00|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1632876020000|2021-09-29 00:40:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632876030000|2021-09-29 00:40:30|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1632876040000|2021-09-29 00:40:40|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1632876060000|2021-09-29 00:41:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632876150000|2021-09-29 00:42:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632876170000|2021-09-29 00:42:50|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|7
1632876180000|2021-09-29 00:43:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632876210000|2021-09-29 00:43:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632876220000|2021-09-29 00:43:40|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1632876230000|2021-09-29 00:43:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1632876240000|2021-09-29 00:44:00|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|3
1632876250000|2021-09-29 00:44:10|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|7
1632876270000|2021-09-29 00:44:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632876280000|2021-09-29 00:44:40|976.9|971.9|976.8|971.8|977|972|976.8|971.8|4
1632876290000|2021-09-29 00:44:50|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632876300000|2021-09-29 00:45:00|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1632876340000|2021-09-29 00:45:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632876360000|2021-09-29 00:46:00|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632876370000|2021-09-29 00:46:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632876380000|2021-09-29 00:46:20|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|5
1632876420000|2021-09-29 00:47:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1632876430000|2021-09-29 00:47:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1632876440000|2021-09-29 00:47:20|976.5|971.5|976.3|971.3|976.5|971.5|976.2|971.2|6
1632876460000|2021-09-29 00:47:40|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1632876480000|2021-09-29 00:48:00|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|5
1632876490000|2021-09-29 00:48:10|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1632876500000|2021-09-29 00:48:20|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1632876560000|2021-09-29 00:49:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632876570000|2021-09-29 00:49:30|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|5
1632876590000|2021-09-29 00:49:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1632876600000|2021-09-29 00:50:00|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1632876620000|2021-09-29 00:50:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|6
1632876630000|2021-09-29 00:50:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632876650000|2021-09-29 00:50:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632876710000|2021-09-29 00:51:50|976|971|976|971|976|971|976|971|1
1632876720000|2021-09-29 00:52:00|976.1|971.1|976|971|976.1|971.1|976|971|2
1632876730000|2021-09-29 00:52:10|976.1|971.1|976|971|976.1|971.1|976|971|2
1632876750000|2021-09-29 00:52:30|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|5
1632876760000|2021-09-29 00:52:40|975.9|970.9|976|971|976|971|975.9|970.9|2
1632876770000|2021-09-29 00:52:50|976.1|971.1|976|971|976.1|971.1|976|971|2
1632876780000|2021-09-29 00:53:00|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|6
1632876790000|2021-09-29 00:53:10|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1632876800000|2021-09-29 00:53:20|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1632876810000|2021-09-29 00:53:30|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|11
1632876820000|2021-09-29 00:53:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1632876840000|2021-09-29 00:54:00|975.7|970.7|975.7|970.7|975.8|970.8|975.6|970.6|4
1632876850000|2021-09-29 00:54:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1632876860000|2021-09-29 00:54:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1632876870000|2021-09-29 00:54:30|975.1|970.1|975|970|975.1|970.1|975|970|4
1632876880000|2021-09-29 00:54:40|974.9|969.9|975|970|975|970|974.9|969.9|2
1632876890000|2021-09-29 00:54:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632876900000|2021-09-29 00:55:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632876910000|2021-09-29 00:55:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632876920000|2021-09-29 00:55:20|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632876930000|2021-09-29 00:55:30|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|5
1632876950000|2021-09-29 00:55:50|974.4|969.4|974.8|969.8|974.8|969.8|974.4|969.4|2
1632877000000|2021-09-29 00:56:40|975|970|975|970|975|970|974.8|969.8|5
1632877010000|2021-09-29 00:56:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632877020000|2021-09-29 00:57:00|975|970|975|970|975|970|974.9|969.9|7
1632877040000|2021-09-29 00:57:20|974.9|969.9|975|970|975|970|974.9|969.9|6
1632877050000|2021-09-29 00:57:30|974.9|969.9|975|970|975|970|974.9|969.9|2
1632877090000|2021-09-29 00:58:10|974.9|969.9|975|970|975|970|974.9|969.9|2
1632877100000|2021-09-29 00:58:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632877110000|2021-09-29 00:58:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632877170000|2021-09-29 00:59:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632877180000|2021-09-29 00:59:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632877190000|2021-09-29 00:59:50|975|970|975|970|975|970|975|970|1
1632877200000|2021-09-29 01:00:00|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|9
1632877210000|2021-09-29 01:00:10|975.2|970.2|975|970|975.2|970.2|975|970|14
1632877220000|2021-09-29 01:00:20|975.1|970.1|975|970|975.1|970.1|975|970|6
1632877230000|2021-09-29 01:00:30|975.1|970.1|975.1|970.1|975.2|970.2|975|970|7
1632877240000|2021-09-29 01:00:40|975|970|975|970|975.2|970.2|974.9|969.9|11
1632877250000|2021-09-29 01:00:50|975.1|970.1|975|970|975.1|970.1|975|970|4
1632877260000|2021-09-29 01:01:00|975.1|970.1|975.2|970.2|975.2|970.2|975|970|10
1632877270000|2021-09-29 01:01:10|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|3
1632877280000|2021-09-29 01:01:20|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|3
1632877290000|2021-09-29 01:01:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1632877310000|2021-09-29 01:01:50|975.8|970.8|975.4|970.4|975.8|970.8|975.4|970.4|2
1632877320000|2021-09-29 01:02:00|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|4
1632877330000|2021-09-29 01:02:10|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|2
1632877340000|2021-09-29 01:02:20|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|3
1632877350000|2021-09-29 01:02:30|975.8|970.8|976.1|971.1|976.1|971.1|975.7|970.7|10
1632877360000|2021-09-29 01:02:40|976.2|971.2|976.5|971.5|976.5|971.5|976.2|971.2|6
1632877370000|2021-09-29 01:02:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632877380000|2021-09-29 01:03:00|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|4
1632877390000|2021-09-29 01:03:10|976.4|971.4|976.2|971.2|976.5|971.5|976.1|971.1|4
1632877400000|2021-09-29 01:03:20|976.8|971.8|976.4|971.4|976.8|971.8|976.1|971.1|7
1632877410000|2021-09-29 01:03:30|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1632877430000|2021-09-29 01:03:50|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1632877450000|2021-09-29 01:04:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632877460000|2021-09-29 01:04:20|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|6
1632877470000|2021-09-29 01:04:30|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|7
1632877480000|2021-09-29 01:04:40|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|5
1632877500000|2021-09-29 01:05:00|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|6
1632877510000|2021-09-29 01:05:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|10
1632877520000|2021-09-29 01:05:20|976.3|971.3|976.2|971.2|976.4|971.4|976.2|971.2|6
1632877530000|2021-09-29 01:05:30|976.3|971.3|977.1|972.1|977.1|972.1|976.2|971.2|4
1632877540000|2021-09-29 01:05:40|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1632877550000|2021-09-29 01:05:50|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632877560000|2021-09-29 01:06:00|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632877570000|2021-09-29 01:06:10|977|972|976.6|971.6|977|972|976.6|971.6|2
1632877580000|2021-09-29 01:06:20|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|4
1632877590000|2021-09-29 01:06:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1632877600000|2021-09-29 01:06:40|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1632877610000|2021-09-29 01:06:50|976.2|971.2|975.9|970.9|976.2|971.2|975.9|970.9|2
1632877620000|2021-09-29 01:07:00|976|971|975.9|970.9|976|971|975.9|970.9|2
1632877630000|2021-09-29 01:07:10|976|971|975.8|970.8|976|971|975.7|970.7|4
1632877640000|2021-09-29 01:07:20|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1632877650000|2021-09-29 01:07:30|975.7|970.7|975.2|970.2|975.8|970.8|975.2|970.2|20
1632877660000|2021-09-29 01:07:40|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|2
1632877730000|2021-09-29 01:08:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632877740000|2021-09-29 01:09:00|975.4|970.4|975.1|970.1|975.5|970.5|975.1|970.1|6
1632877750000|2021-09-29 01:09:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632877790000|2021-09-29 01:09:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1632877800000|2021-09-29 01:10:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632877860000|2021-09-29 01:11:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632877890000|2021-09-29 01:11:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1632877910000|2021-09-29 01:11:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632877930000|2021-09-29 01:12:10|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|4
1632877960000|2021-09-29 01:12:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632877980000|2021-09-29 01:13:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632878000000|2021-09-29 01:13:20|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|7
1632878030000|2021-09-29 01:13:50|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1632878040000|2021-09-29 01:14:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632878050000|2021-09-29 01:14:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632878070000|2021-09-29 01:14:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|6
1632878080000|2021-09-29 01:14:40|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|9
1632878090000|2021-09-29 01:14:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632878100000|2021-09-29 01:15:00|975.4|970.4|975.1|970.1|975.4|970.4|975|970|6
1632878130000|2021-09-29 01:15:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632878150000|2021-09-29 01:15:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632878160000|2021-09-29 01:16:00|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|3
1632878180000|2021-09-29 01:16:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1632878220000|2021-09-29 01:17:00|975|970|974.9|969.9|975|970|974.9|969.9|2
1632878250000|2021-09-29 01:17:30|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632878270000|2021-09-29 01:17:50|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|5
1632878280000|2021-09-29 01:18:00|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|3
1632878290000|2021-09-29 01:18:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632878320000|2021-09-29 01:18:40|973.8|968.8|973.4|968.4|973.8|968.8|973.4|968.4|7
1632878340000|2021-09-29 01:19:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632878360000|2021-09-29 01:19:20|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1632878370000|2021-09-29 01:19:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632878380000|2021-09-29 01:19:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632878390000|2021-09-29 01:19:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632878430000|2021-09-29 01:20:30|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1632878470000|2021-09-29 01:21:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1632878510000|2021-09-29 01:21:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632878520000|2021-09-29 01:22:00|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632878560000|2021-09-29 01:22:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632878580000|2021-09-29 01:23:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632878750000|2021-09-29 01:25:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1632878770000|2021-09-29 01:26:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632878780000|2021-09-29 01:26:20|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1632878800000|2021-09-29 01:26:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632878810000|2021-09-29 01:26:50|972|967|972|967|972|967|972|967|1
1632878820000|2021-09-29 01:27:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632878850000|2021-09-29 01:27:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632878890000|2021-09-29 01:28:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632878910000|2021-09-29 01:28:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632878920000|2021-09-29 01:28:40|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|3
1632878930000|2021-09-29 01:28:50|971.5|966.5|971|966|971.5|966.5|971|966|4
1632878960000|2021-09-29 01:29:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632878980000|2021-09-29 01:29:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632879000000|2021-09-29 01:30:00|971.2|966.2|971.5|966.5|971.6|966.6|971.2|966.2|4
1632879010000|2021-09-29 01:30:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1632879020000|2021-09-29 01:30:20|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|7
1632879030000|2021-09-29 01:30:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632879050000|2021-09-29 01:30:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632879060000|2021-09-29 01:31:00|972|967|972|967|972|967|972|967|1
1632879070000|2021-09-29 01:31:10|971.9|966.9|971.9|966.9|972.1|967.1|971.8|966.8|9
1632879090000|2021-09-29 01:31:30|972|967|972|967|972|967|972|967|1
1632879110000|2021-09-29 01:31:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1632879120000|2021-09-29 01:32:00|972|967|971.9|966.9|972|967|971.9|966.9|2
1632879130000|2021-09-29 01:32:10|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|9
1632879140000|2021-09-29 01:32:20|972|967|972.1|967.1|972.1|967.1|971.9|966.9|5
1632879150000|2021-09-29 01:32:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632879160000|2021-09-29 01:32:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|7
1632879170000|2021-09-29 01:32:50|971.7|966.7|971.5|966.5|971.9|966.9|971.5|966.5|8
1632879190000|2021-09-29 01:33:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|7
1632879200000|2021-09-29 01:33:20|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|4
1632879210000|2021-09-29 01:33:30|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|4
1632879220000|2021-09-29 01:33:40|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|4
1632879230000|2021-09-29 01:33:50|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|7
1632879240000|2021-09-29 01:34:00|971.3|966.3|971|966|971.3|966.3|970.9|965.9|7
1632879250000|2021-09-29 01:34:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1632879260000|2021-09-29 01:34:20|971|966|971|966|971|966|970.9|965.9|9
1632879270000|2021-09-29 01:34:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632879310000|2021-09-29 01:35:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632879330000|2021-09-29 01:35:30|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|4
1632879350000|2021-09-29 01:35:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632879360000|2021-09-29 01:36:00|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|13
1632879370000|2021-09-29 01:36:10|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|6
1632879380000|2021-09-29 01:36:20|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|7
1632879390000|2021-09-29 01:36:30|972|967|972|967|972.1|967.1|971.8|966.8|4
1632879400000|2021-09-29 01:36:40|972.1|967.1|971.8|966.8|972.2|967.2|971.7|966.7|10
1632879420000|2021-09-29 01:37:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632879450000|2021-09-29 01:37:30|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|2
1632879460000|2021-09-29 01:37:40|971.9|966.9|971.6|966.6|972.1|967.1|971.6|966.6|12
1632879470000|2021-09-29 01:37:50|971.7|966.7|971.7|966.7|972.1|967.1|971.7|966.7|15
1632879480000|2021-09-29 01:38:00|971.6|966.6|971.7|966.7|971.8|966.8|971.6|966.6|10
1632879490000|2021-09-29 01:38:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632879500000|2021-09-29 01:38:20|972|967|972.1|967.1|972.1|967.1|972|967|6
1632879510000|2021-09-29 01:38:30|972|967|972.1|967.1|972.1|967.1|971.7|966.7|8
1632879520000|2021-09-29 01:38:40|972|967|972|967|972|967|972|967|1
1632879530000|2021-09-29 01:38:50|972.1|967.1|972|967|972.1|967.1|972|967|4
1632879540000|2021-09-29 01:39:00|971.6|966.6|972.1|967.1|972.1|967.1|971.6|966.6|9
1632879550000|2021-09-29 01:39:10|972|967|972.1|967.1|972.1|967.1|971.7|966.7|6
1632879590000|2021-09-29 01:39:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632879640000|2021-09-29 01:40:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632879730000|2021-09-29 01:42:10|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|2
1632879790000|2021-09-29 01:43:10|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|3
1632879800000|2021-09-29 01:43:20|972.9|967.9|973.4|968.4|973.5|968.5|972.8|967.8|6
1632879810000|2021-09-29 01:43:30|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|7
1632879820000|2021-09-29 01:43:40|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1632879830000|2021-09-29 01:43:50|973.4|968.4|973.5|968.5|973.5|968.5|973.2|968.2|17
1632879970000|2021-09-29 01:46:10|973.4|968.4|973.1|968.1|973.4|968.4|973|968|5
1632880010000|2021-09-29 01:46:50|973|968|973|968|973|968|973|968|1
1632880020000|2021-09-29 01:47:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632880130000|2021-09-29 01:48:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632880230000|2021-09-29 01:50:30|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1632880240000|2021-09-29 01:50:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632880260000|2021-09-29 01:51:00|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|10
1632880270000|2021-09-29 01:51:10|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|4
1632880290000|2021-09-29 01:51:30|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1632880300000|2021-09-29 01:51:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632880310000|2021-09-29 01:51:50|973|968|973|968|973|968|973|968|1
1632880370000|2021-09-29 01:52:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632880380000|2021-09-29 01:53:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632880420000|2021-09-29 01:53:40|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|2
1632880430000|2021-09-29 01:53:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632880440000|2021-09-29 01:54:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1632880450000|2021-09-29 01:54:10|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|7
1632880460000|2021-09-29 01:54:20|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1632880500000|2021-09-29 01:55:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632880540000|2021-09-29 01:55:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1632880550000|2021-09-29 01:55:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632880560000|2021-09-29 01:56:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632880580000|2021-09-29 01:56:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632880590000|2021-09-29 01:56:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632880600000|2021-09-29 01:56:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1632880610000|2021-09-29 01:56:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1632880620000|2021-09-29 01:57:00|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1632880630000|2021-09-29 01:57:10|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632880640000|2021-09-29 01:57:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632880670000|2021-09-29 01:57:50|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|5
1632880680000|2021-09-29 01:58:00|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1632880690000|2021-09-29 01:58:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632880710000|2021-09-29 01:58:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632880740000|2021-09-29 01:59:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632880750000|2021-09-29 01:59:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|5
1632880760000|2021-09-29 01:59:20|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632880810000|2021-09-29 02:00:10|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|4
1632880820000|2021-09-29 02:00:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1632880830000|2021-09-29 02:00:30|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1632880840000|2021-09-29 02:00:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632880850000|2021-09-29 02:00:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632880870000|2021-09-29 02:01:10|972.5|967.5|972.2|967.2|972.5|967.5|972.1|967.1|5
1632880890000|2021-09-29 02:01:30|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|4
1632880900000|2021-09-29 02:01:40|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|4
1632880910000|2021-09-29 02:01:50|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1632880920000|2021-09-29 02:02:00|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|5
1632880930000|2021-09-29 02:02:10|972|967|972.1|967.1|972.1|967.1|972|967|2
1632880960000|2021-09-29 02:02:40|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1632880970000|2021-09-29 02:02:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632881000000|2021-09-29 02:03:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632881090000|2021-09-29 02:04:50|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1632881120000|2021-09-29 02:05:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632881130000|2021-09-29 02:05:30|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|7
1632881140000|2021-09-29 02:05:40|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|7
1632881160000|2021-09-29 02:06:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632881170000|2021-09-29 02:06:10|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1632881190000|2021-09-29 02:06:30|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|11
1632881200000|2021-09-29 02:06:40|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1632881210000|2021-09-29 02:06:50|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1632881270000|2021-09-29 02:07:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632881280000|2021-09-29 02:08:00|972.6|967.6|972.3|967.3|972.6|967.6|972.3|967.3|6
1632881290000|2021-09-29 02:08:10|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632881300000|2021-09-29 02:08:20|972|967|972|967|972.1|967.1|972|967|11
1632881310000|2021-09-29 02:08:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632881340000|2021-09-29 02:09:00|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1632881350000|2021-09-29 02:09:10|971.9|966.9|972.5|967.5|972.6|967.6|971.9|966.9|4
1632881360000|2021-09-29 02:09:20|972.2|967.2|972.2|967.2|972.2|967.2|972|967|5
1632881370000|2021-09-29 02:09:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632881380000|2021-09-29 02:09:40|972.1|967.1|971.7|966.7|972.1|967.1|971.7|966.7|3
1632881420000|2021-09-29 02:10:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632881460000|2021-09-29 02:11:00|971.8|966.8|971.2|966.2|971.8|966.8|971.2|966.2|4
1632881470000|2021-09-29 02:11:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632881510000|2021-09-29 02:11:50|971|966|971|966|971|966|971|966|1
1632881520000|2021-09-29 02:12:00|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|6
1632881530000|2021-09-29 02:12:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632881540000|2021-09-29 02:12:20|971.9|966.9|972|967|972|967|971.9|966.9|2
1632881550000|2021-09-29 02:12:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632881560000|2021-09-29 02:12:40|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1632881580000|2021-09-29 02:13:00|972.1|967.1|971.9|966.9|972.2|967.2|971.9|966.9|5
1632881590000|2021-09-29 02:13:10|972|967|972|967|972|967|972|967|1
1632881610000|2021-09-29 02:13:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632881630000|2021-09-29 02:13:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1632881640000|2021-09-29 02:14:00|972|967|971.9|966.9|972|967|971.9|966.9|2
1632881650000|2021-09-29 02:14:10|972|967|972|967|972|967|972|967|1
1632881670000|2021-09-29 02:14:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632881690000|2021-09-29 02:14:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1632881700000|2021-09-29 02:15:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1632881710000|2021-09-29 02:15:10|971.9|966.9|972|967|972|967|971.8|966.8|3
1632881720000|2021-09-29 02:15:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632881730000|2021-09-29 02:15:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632881740000|2021-09-29 02:15:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632881760000|2021-09-29 02:16:00|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1632881780000|2021-09-29 02:16:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632881790000|2021-09-29 02:16:30|972|967|971.8|966.8|972|967|971.8|966.8|3
1632881810000|2021-09-29 02:16:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632881820000|2021-09-29 02:17:00|971.6|966.6|971.9|966.9|972|967|971.6|966.6|6
1632881830000|2021-09-29 02:17:10|972|967|972.2|967.2|972.2|967.2|971.9|966.9|7
1632881860000|2021-09-29 02:17:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632881870000|2021-09-29 02:17:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632881880000|2021-09-29 02:18:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632881890000|2021-09-29 02:18:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1632881900000|2021-09-29 02:18:20|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1632881910000|2021-09-29 02:18:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632881920000|2021-09-29 02:18:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632881950000|2021-09-29 02:19:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632881960000|2021-09-29 02:19:20|972.2|967.2|971.9|966.9|972.2|967.2|971.9|966.9|6
1632881970000|2021-09-29 02:19:30|972|967|972.2|967.2|972.2|967.2|971.9|966.9|5
1632881980000|2021-09-29 02:19:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1632881990000|2021-09-29 02:19:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|14
1632882000000|2021-09-29 02:20:00|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|5
1632882020000|2021-09-29 02:20:20|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|2
1632882030000|2021-09-29 02:20:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1632882040000|2021-09-29 02:20:40|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1632882050000|2021-09-29 02:20:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|12
1632882060000|2021-09-29 02:21:00|973|968|973.6|968.6|973.6|968.6|973|968|7
1632882070000|2021-09-29 02:21:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632882080000|2021-09-29 02:21:20|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|6
1632882090000|2021-09-29 02:21:30|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|4
1632882100000|2021-09-29 02:21:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632882110000|2021-09-29 02:21:50|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|9
1632882120000|2021-09-29 02:22:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632882130000|2021-09-29 02:22:10|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|3
1632882140000|2021-09-29 02:22:20|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|3
1632882190000|2021-09-29 02:23:10|974.1|969.1|974|969|974.2|969.2|974|969|4
1632882200000|2021-09-29 02:23:20|973.9|968.9|974|969|974|969|973.8|968.8|3
1632882230000|2021-09-29 02:23:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632882280000|2021-09-29 02:24:40|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632882290000|2021-09-29 02:24:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632882300000|2021-09-29 02:25:00|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632882310000|2021-09-29 02:25:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632882320000|2021-09-29 02:25:20|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632882330000|2021-09-29 02:25:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632882340000|2021-09-29 02:25:40|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632882350000|2021-09-29 02:25:50|974.4|969.4|974.5|969.5|974.6|969.6|974.4|969.4|6
1632882360000|2021-09-29 02:26:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632882370000|2021-09-29 02:26:10|974.5|969.5|974.5|969.5|974.6|969.6|974.4|969.4|5
1632882420000|2021-09-29 02:27:00|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|6
1632882430000|2021-09-29 02:27:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632882440000|2021-09-29 02:27:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632882450000|2021-09-29 02:27:30|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|15
1632882470000|2021-09-29 02:27:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632882480000|2021-09-29 02:28:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632882490000|2021-09-29 02:28:10|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|3
1632882500000|2021-09-29 02:28:20|974.5|969.5|974.8|969.8|974.8|969.8|974.5|969.5|8
1632882510000|2021-09-29 02:28:30|974.9|969.9|975|970|975|970|974.9|969.9|2
1632882520000|2021-09-29 02:28:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632882530000|2021-09-29 02:28:50|975|970|975|970|975|970|975|970|1
1632882540000|2021-09-29 02:29:00|975.1|970.1|975.9|970.9|975.9|970.9|975.1|970.1|4
1632882550000|2021-09-29 02:29:10|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632882560000|2021-09-29 02:29:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632882600000|2021-09-29 02:30:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|6
1632882630000|2021-09-29 02:30:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632882640000|2021-09-29 02:30:40|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|3
1632882660000|2021-09-29 02:31:00|975.4|970.4|975.5|970.5|975.5|970.5|975.3|970.3|6
1632882670000|2021-09-29 02:31:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632882680000|2021-09-29 02:31:20|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|7
1632882690000|2021-09-29 02:31:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|6
1632882700000|2021-09-29 02:31:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|8
1632882710000|2021-09-29 02:31:50|975.7|970.7|975.4|970.4|975.7|970.7|975.4|970.4|6
1632882720000|2021-09-29 02:32:00|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|10
1632882730000|2021-09-29 02:32:10|975.4|970.4|975.6|970.6|975.6|970.6|975.3|970.3|5
1632882790000|2021-09-29 02:33:10|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632882800000|2021-09-29 02:33:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1632882810000|2021-09-29 02:33:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632882820000|2021-09-29 02:33:40|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|4
1632882860000|2021-09-29 02:34:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|8
1632882880000|2021-09-29 02:34:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632882890000|2021-09-29 02:34:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1632882900000|2021-09-29 02:35:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632882910000|2021-09-29 02:35:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632882920000|2021-09-29 02:35:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632882930000|2021-09-29 02:35:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632882940000|2021-09-29 02:35:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1632882950000|2021-09-29 02:35:50|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|3
1632882960000|2021-09-29 02:36:00|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|3
1632882970000|2021-09-29 02:36:10|976|971|976.2|971.2|976.2|971.2|976|971|11
1632882980000|2021-09-29 02:36:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632883000000|2021-09-29 02:36:40|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632883010000|2021-09-29 02:36:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632883020000|2021-09-29 02:37:00|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|8
1632883030000|2021-09-29 02:37:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632883050000|2021-09-29 02:37:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632883080000|2021-09-29 02:38:00|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|4
1632883090000|2021-09-29 02:38:10|976.1|971.1|976.2|971.2|976.2|971.2|976|971|11
1632883100000|2021-09-29 02:38:20|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632883110000|2021-09-29 02:38:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|6
1632883120000|2021-09-29 02:38:40|976|971|976.1|971.1|976.1|971.1|976|971|2
1632883130000|2021-09-29 02:38:50|976|971|976|971|976|971|976|971|1
1632883140000|2021-09-29 02:39:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632883150000|2021-09-29 02:39:10|976|971|976|971|976|971|976|971|1
1632883160000|2021-09-29 02:39:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1632883170000|2021-09-29 02:39:30|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632883180000|2021-09-29 02:39:40|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|7
1632883190000|2021-09-29 02:39:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1632883200000|2021-09-29 02:40:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632883210000|2021-09-29 02:40:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1632883220000|2021-09-29 02:40:20|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|5
1632883230000|2021-09-29 02:40:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1632883240000|2021-09-29 02:40:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|8
1632883250000|2021-09-29 02:40:50|975.6|970.6|975.6|970.6|975.7|970.7|975.5|970.5|5
1632883260000|2021-09-29 02:41:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632883270000|2021-09-29 02:41:10|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632883280000|2021-09-29 02:41:20|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632883290000|2021-09-29 02:41:30|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|3
1632883330000|2021-09-29 02:42:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632883350000|2021-09-29 02:42:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1632883360000|2021-09-29 02:42:40|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|7
1632883370000|2021-09-29 02:42:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|16
1632883380000|2021-09-29 02:43:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632883390000|2021-09-29 02:43:10|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632883420000|2021-09-29 02:43:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632883430000|2021-09-29 02:43:50|975.6|970.6|974.6|969.6|975.6|970.6|974.6|969.6|6
1632883450000|2021-09-29 02:44:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632883500000|2021-09-29 02:45:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1632883510000|2021-09-29 02:45:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1632883520000|2021-09-29 02:45:20|975.2|970.2|975.1|970.1|975.2|970.2|975|970|6
1632883530000|2021-09-29 02:45:30|975|970|975|970|975.1|970.1|975|970|3
1632883560000|2021-09-29 02:46:00|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|5
1632883580000|2021-09-29 02:46:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1632883610000|2021-09-29 02:46:50|975|970|975|970|975|970|975|970|1
1632883640000|2021-09-29 02:47:20|974.9|969.9|975|970|975|970|974.9|969.9|2
1632883680000|2021-09-29 02:48:00|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|3
1632883690000|2021-09-29 02:48:10|974.9|969.9|975|970|975|970|974.8|969.8|9
1632883700000|2021-09-29 02:48:20|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|2
1632883710000|2021-09-29 02:48:30|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|7
1632883730000|2021-09-29 02:48:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632883740000|2021-09-29 02:49:00|976|971|976|971|976|971|976|971|1
1632883770000|2021-09-29 02:49:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632883790000|2021-09-29 02:49:50|976|971|975.9|970.9|976|971|975.9|970.9|2
1632883810000|2021-09-29 02:50:10|976|971|976|971|976|971|976|971|1
1632883820000|2021-09-29 02:50:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632883830000|2021-09-29 02:50:30|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1632883840000|2021-09-29 02:50:40|976|971|976|971|976.1|971.1|976|971|3
1632883850000|2021-09-29 02:50:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632883860000|2021-09-29 02:51:00|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1632883870000|2021-09-29 02:51:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|6
1632883880000|2021-09-29 02:51:20|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1632883890000|2021-09-29 02:51:30|976.1|971.1|976|971|976.2|971.2|976|971|4
1632883900000|2021-09-29 02:51:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632883910000|2021-09-29 02:51:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632883950000|2021-09-29 02:52:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632883960000|2021-09-29 02:52:40|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|2
1632883990000|2021-09-29 02:53:10|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1632884000000|2021-09-29 02:53:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632884010000|2021-09-29 02:53:30|975|970|975.1|970.1|975.1|970.1|975|970|6
1632884020000|2021-09-29 02:53:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1632884030000|2021-09-29 02:53:50|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|7
1632884040000|2021-09-29 02:54:00|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|5
1632884050000|2021-09-29 02:54:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1632884060000|2021-09-29 02:54:20|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1632884070000|2021-09-29 02:54:30|975|970|975|970|975|970|975|970|1
1632884080000|2021-09-29 02:54:40|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|2
1632884230000|2021-09-29 02:57:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632884240000|2021-09-29 02:57:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1632884250000|2021-09-29 02:57:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632884280000|2021-09-29 02:58:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632884290000|2021-09-29 02:58:10|975|970|975|970|975|970|975|970|1
1632884330000|2021-09-29 02:58:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632884360000|2021-09-29 02:59:20|975|970|974.9|969.9|975|970|974.9|969.9|2
1632884370000|2021-09-29 02:59:30|975|970|975|970|975|970|975|970|1
1632884390000|2021-09-29 02:59:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632884400000|2021-09-29 03:00:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1632884410000|2021-09-29 03:00:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632884440000|2021-09-29 03:00:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632884450000|2021-09-29 03:00:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1632884460000|2021-09-29 03:01:00|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1632884470000|2021-09-29 03:01:10|975|970|975|970|975|970|975|970|1
1632884500000|2021-09-29 03:01:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632884520000|2021-09-29 03:02:00|975|970|974.9|969.9|975|970|974.9|969.9|2
1632884570000|2021-09-29 03:02:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632884580000|2021-09-29 03:03:00|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632884590000|2021-09-29 03:03:10|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|6
1632884600000|2021-09-29 03:03:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|12
1632884610000|2021-09-29 03:03:30|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1632884630000|2021-09-29 03:03:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1632884640000|2021-09-29 03:04:00|975|970|975|970|975|970|975|970|1
1632884690000|2021-09-29 03:04:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632884710000|2021-09-29 03:05:10|975|970|974.9|969.9|975.1|970.1|974.9|969.9|11
1632884740000|2021-09-29 03:05:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632884780000|2021-09-29 03:06:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632884820000|2021-09-29 03:07:00|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1632884830000|2021-09-29 03:07:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1632884840000|2021-09-29 03:07:20|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1632884850000|2021-09-29 03:07:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|11
1632884860000|2021-09-29 03:07:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632884920000|2021-09-29 03:08:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632884940000|2021-09-29 03:09:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632884950000|2021-09-29 03:09:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632884960000|2021-09-29 03:09:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1632884990000|2021-09-29 03:09:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632885030000|2021-09-29 03:10:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1632885040000|2021-09-29 03:10:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|5
1632885070000|2021-09-29 03:11:10|973.9|968.9|973.9|968.9|974|969|973.8|968.8|4
1632885080000|2021-09-29 03:11:20|974|969|974|969|974|969|974|969|1
1632885090000|2021-09-29 03:11:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1632885100000|2021-09-29 03:11:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632885110000|2021-09-29 03:11:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632885150000|2021-09-29 03:12:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632885160000|2021-09-29 03:12:40|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|7
1632885180000|2021-09-29 03:13:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632885190000|2021-09-29 03:13:10|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|4
1632885200000|2021-09-29 03:13:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632885210000|2021-09-29 03:13:30|974.9|969.9|975.3|970.3|975.3|970.3|974.9|969.9|4
1632885230000|2021-09-29 03:13:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632885240000|2021-09-29 03:14:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632885260000|2021-09-29 03:14:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632885270000|2021-09-29 03:14:30|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|6
1632885280000|2021-09-29 03:14:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632885290000|2021-09-29 03:14:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|9
1632885300000|2021-09-29 03:15:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632885310000|2021-09-29 03:15:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632885320000|2021-09-29 03:15:20|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632885330000|2021-09-29 03:15:30|975.7|970.7|976|971|976|971|975.7|970.7|6
1632885340000|2021-09-29 03:15:40|976.1|971.1|976|971|976.1|971.1|976|971|2
1632885350000|2021-09-29 03:15:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632885360000|2021-09-29 03:16:00|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632885380000|2021-09-29 03:16:20|975.8|970.8|975.5|970.5|975.8|970.8|975.5|970.5|5
1632885420000|2021-09-29 03:17:00|975.4|970.4|975.3|970.3|975.5|970.5|975.3|970.3|4
1632885430000|2021-09-29 03:17:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1632885440000|2021-09-29 03:17:20|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|7
1632885450000|2021-09-29 03:17:30|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|4
1632885460000|2021-09-29 03:17:40|975|970|975.1|970.1|975.1|970.1|975|970|4
1632885470000|2021-09-29 03:17:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632885510000|2021-09-29 03:18:30|975.1|970.1|975|970|975.2|970.2|975|970|4
1632885520000|2021-09-29 03:18:40|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|3
1632885530000|2021-09-29 03:18:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632885550000|2021-09-29 03:19:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632885570000|2021-09-29 03:19:30|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632885590000|2021-09-29 03:19:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632885600000|2021-09-29 03:20:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632885630000|2021-09-29 03:20:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632885640000|2021-09-29 03:20:40|975.1|970.1|975.3|970.3|975.4|970.4|975.1|970.1|5
1632885660000|2021-09-29 03:21:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632885670000|2021-09-29 03:21:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632885690000|2021-09-29 03:21:30|975|970|975|970|975|970|975|970|1
1632885700000|2021-09-29 03:21:40|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1632885710000|2021-09-29 03:21:50|974.8|969.8|974.6|969.6|974.9|969.9|974.6|969.6|10
1632885730000|2021-09-29 03:22:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632885740000|2021-09-29 03:22:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632885750000|2021-09-29 03:22:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632885760000|2021-09-29 03:22:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632885770000|2021-09-29 03:22:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1632885780000|2021-09-29 03:23:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|8
1632885790000|2021-09-29 03:23:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1632885800000|2021-09-29 03:23:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632885810000|2021-09-29 03:23:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632885840000|2021-09-29 03:24:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632885870000|2021-09-29 03:24:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632885880000|2021-09-29 03:24:40|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|8
1632885890000|2021-09-29 03:24:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632885910000|2021-09-29 03:25:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632885990000|2021-09-29 03:26:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632886020000|2021-09-29 03:27:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1632886030000|2021-09-29 03:27:10|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1632886060000|2021-09-29 03:27:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632886180000|2021-09-29 03:29:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1632886200000|2021-09-29 03:30:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632886220000|2021-09-29 03:30:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632886240000|2021-09-29 03:30:40|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1632886310000|2021-09-29 03:31:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1632886340000|2021-09-29 03:32:20|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632886400000|2021-09-29 03:33:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1632886410000|2021-09-29 03:33:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1632886420000|2021-09-29 03:33:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632886430000|2021-09-29 03:33:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632886480000|2021-09-29 03:34:40|974.7|969.7|975|970|975|970|974.7|969.7|3
1632886490000|2021-09-29 03:34:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1632886510000|2021-09-29 03:35:10|974.9|969.9|974.8|969.8|975|970|974.8|969.8|4
1632886530000|2021-09-29 03:35:30|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1632886540000|2021-09-29 03:35:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632886550000|2021-09-29 03:35:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1632886560000|2021-09-29 03:36:00|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1632886570000|2021-09-29 03:36:10|975|970|975.1|970.1|975.1|970.1|975|970|2
1632886630000|2021-09-29 03:37:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1632886690000|2021-09-29 03:38:10|975|970|975|970|975|970|975|970|1
1632886710000|2021-09-29 03:38:30|975.1|970.1|975|970|975.1|970.1|975|970|2
1632886720000|2021-09-29 03:38:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632886760000|2021-09-29 03:39:20|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|5
1632886770000|2021-09-29 03:39:30|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1632886780000|2021-09-29 03:39:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632886800000|2021-09-29 03:40:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632886900000|2021-09-29 03:41:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632886940000|2021-09-29 03:42:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632887100000|2021-09-29 03:45:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632887110000|2021-09-29 03:45:10|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|9
1632887120000|2021-09-29 03:45:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632887160000|2021-09-29 03:46:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632887170000|2021-09-29 03:46:10|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|11
1632887290000|2021-09-29 03:48:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1632887300000|2021-09-29 03:48:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632887350000|2021-09-29 03:49:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632887360000|2021-09-29 03:49:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632887380000|2021-09-29 03:49:40|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1632887400000|2021-09-29 03:50:00|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632887410000|2021-09-29 03:50:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632887430000|2021-09-29 03:50:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632887440000|2021-09-29 03:50:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632887450000|2021-09-29 03:50:50|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632887460000|2021-09-29 03:51:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632887520000|2021-09-29 03:52:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632887580000|2021-09-29 03:53:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|8
1632887590000|2021-09-29 03:53:10|974.5|969.5|974.6|969.6|974.6|969.6|974.4|969.4|8
1632887600000|2021-09-29 03:53:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632887610000|2021-09-29 03:53:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632887690000|2021-09-29 03:54:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632887700000|2021-09-29 03:55:00|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632887710000|2021-09-29 03:55:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632887730000|2021-09-29 03:55:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632887760000|2021-09-29 03:56:00|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|5
1632887780000|2021-09-29 03:56:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632887810000|2021-09-29 03:56:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|7
1632887820000|2021-09-29 03:57:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632887830000|2021-09-29 03:57:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632887850000|2021-09-29 03:57:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632887860000|2021-09-29 03:57:40|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1632887880000|2021-09-29 03:58:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1632887890000|2021-09-29 03:58:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632887900000|2021-09-29 03:58:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632887910000|2021-09-29 03:58:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632887920000|2021-09-29 03:58:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632887930000|2021-09-29 03:58:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|6
1632887940000|2021-09-29 03:59:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|7
1632887990000|2021-09-29 03:59:50|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|5
1632888010000|2021-09-29 04:00:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1632888020000|2021-09-29 04:00:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632888040000|2021-09-29 04:00:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632888060000|2021-09-29 04:01:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1632888070000|2021-09-29 04:01:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632888110000|2021-09-29 04:01:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632888120000|2021-09-29 04:02:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632888170000|2021-09-29 04:02:50|974|969|974|969|974|969|974|969|1
1632888190000|2021-09-29 04:03:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632888200000|2021-09-29 04:03:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|6
1632888210000|2021-09-29 04:03:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632888310000|2021-09-29 04:05:10|974|969|974.1|969.1|974.1|969.1|974|969|2
1632888400000|2021-09-29 04:06:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1632888410000|2021-09-29 04:06:50|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1632888420000|2021-09-29 04:07:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632888430000|2021-09-29 04:07:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632888450000|2021-09-29 04:07:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632888490000|2021-09-29 04:08:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1632888500000|2021-09-29 04:08:20|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1632888510000|2021-09-29 04:08:30|974|969|974|969|974.1|969.1|974|969|3
1632888550000|2021-09-29 04:09:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1632888570000|2021-09-29 04:09:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632888650000|2021-09-29 04:10:50|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|4
1632888720000|2021-09-29 04:12:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632888810000|2021-09-29 04:13:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632888880000|2021-09-29 04:14:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632888910000|2021-09-29 04:15:10|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|5
1632888930000|2021-09-29 04:15:30|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632888940000|2021-09-29 04:15:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|8
1632888950000|2021-09-29 04:15:50|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1632888960000|2021-09-29 04:16:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632888970000|2021-09-29 04:16:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632889060000|2021-09-29 04:17:40|974.4|969.4|974.4|969.4|974.5|969.5|974.3|969.3|7
1632889090000|2021-09-29 04:18:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632889100000|2021-09-29 04:18:20|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|7
1632889110000|2021-09-29 04:18:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632889130000|2021-09-29 04:18:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632889150000|2021-09-29 04:19:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632889180000|2021-09-29 04:19:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632889190000|2021-09-29 04:19:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632889210000|2021-09-29 04:20:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1632889220000|2021-09-29 04:20:20|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|9
1632889230000|2021-09-29 04:20:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632889240000|2021-09-29 04:20:40|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1632889290000|2021-09-29 04:21:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1632889310000|2021-09-29 04:21:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632889320000|2021-09-29 04:22:00|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632889370000|2021-09-29 04:22:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1632889380000|2021-09-29 04:23:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632889510000|2021-09-29 04:25:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632889560000|2021-09-29 04:26:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1632889570000|2021-09-29 04:26:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1632889600000|2021-09-29 04:26:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632889610000|2021-09-29 04:26:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|6
1632889620000|2021-09-29 04:27:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632889630000|2021-09-29 04:27:10|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1632889640000|2021-09-29 04:27:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1632889670000|2021-09-29 04:27:50|973.7|968.7|973.6|968.6|973.7|968.7|973.5|968.5|4
1632889680000|2021-09-29 04:28:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632889700000|2021-09-29 04:28:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632889720000|2021-09-29 04:28:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632889740000|2021-09-29 04:29:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632889750000|2021-09-29 04:29:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632889780000|2021-09-29 04:29:40|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1632889820000|2021-09-29 04:30:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632889840000|2021-09-29 04:30:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632889860000|2021-09-29 04:31:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1632889870000|2021-09-29 04:31:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1632889890000|2021-09-29 04:31:30|973.1|968.1|973|968|973.1|968.1|973|968|2
1632889900000|2021-09-29 04:31:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1632889910000|2021-09-29 04:31:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632889930000|2021-09-29 04:32:10|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1632889940000|2021-09-29 04:32:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1632889950000|2021-09-29 04:32:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632889960000|2021-09-29 04:32:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632889970000|2021-09-29 04:32:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1632889980000|2021-09-29 04:33:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632889990000|2021-09-29 04:33:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632890040000|2021-09-29 04:34:00|972.2|967.2|972.8|967.8|972.8|967.8|972.2|967.2|4
1632890050000|2021-09-29 04:34:10|972.9|967.9|973.2|968.2|973.3|968.3|972.9|967.9|6
1632890060000|2021-09-29 04:34:20|973.3|968.3|973.7|968.7|973.7|968.7|973.2|968.2|6
1632890070000|2021-09-29 04:34:30|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1632890080000|2021-09-29 04:34:40|973.7|968.7|973.6|968.6|973.8|968.8|973.5|968.5|9
1632890090000|2021-09-29 04:34:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632890100000|2021-09-29 04:35:00|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|6
1632890110000|2021-09-29 04:35:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1632890130000|2021-09-29 04:35:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1632890150000|2021-09-29 04:35:50|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|2
1632890160000|2021-09-29 04:36:00|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1632890190000|2021-09-29 04:36:30|973.7|968.7|973.6|968.6|973.7|968.7|973.4|968.4|8
1632890200000|2021-09-29 04:36:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1632890210000|2021-09-29 04:36:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632890230000|2021-09-29 04:37:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632890260000|2021-09-29 04:37:40|973.4|968.4|973.8|968.8|973.8|968.8|973.4|968.4|7
1632890270000|2021-09-29 04:37:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632890370000|2021-09-29 04:39:30|974|969|974|969|974.1|969.1|973.9|968.9|9
1632890380000|2021-09-29 04:39:40|973.9|968.9|973.6|968.6|974.1|969.1|973.6|968.6|6
1632890390000|2021-09-29 04:39:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1632890400000|2021-09-29 04:40:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1632890410000|2021-09-29 04:40:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632890460000|2021-09-29 04:41:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1632890480000|2021-09-29 04:41:20|973.8|968.8|974|969|974|969|973.8|968.8|5
1632890490000|2021-09-29 04:41:30|974.1|969.1|974.1|969.1|974.1|969.1|973.9|968.9|3
1632890500000|2021-09-29 04:41:40|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|3
1632890520000|2021-09-29 04:42:00|974|969|974|969|974|969|974|969|1
1632890530000|2021-09-29 04:42:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1632890540000|2021-09-29 04:42:20|974|969|974|969|974|969|973.9|968.9|5
1632890550000|2021-09-29 04:42:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632890560000|2021-09-29 04:42:40|974|969|973.9|968.9|974|969|973.8|968.8|3
1632890570000|2021-09-29 04:42:50|974|969|974|969|974|969|974|969|1
1632890590000|2021-09-29 04:43:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1632890600000|2021-09-29 04:43:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632890610000|2021-09-29 04:43:30|974|969|974|969|974|969|974|969|1
1632890620000|2021-09-29 04:43:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632890640000|2021-09-29 04:44:00|974|969|973.9|968.9|974|969|973.9|968.9|2
1632890680000|2021-09-29 04:44:40|974|969|974|969|974|969|974|969|1
1632890690000|2021-09-29 04:44:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632890710000|2021-09-29 04:45:10|974|969|974.2|969.2|974.2|969.2|973.9|968.9|6
1632890720000|2021-09-29 04:45:20|974.1|969.1|974.3|969.3|974.4|969.4|974.1|969.1|11
1632890730000|2021-09-29 04:45:30|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|5
1632890740000|2021-09-29 04:45:40|974|969|974.2|969.2|974.2|969.2|974|969|3
1632890750000|2021-09-29 04:45:50|974.1|969.1|974|969|974.1|969.1|973.9|968.9|4
1632890760000|2021-09-29 04:46:00|973.9|968.9|974|969|974.1|969.1|973.8|968.8|6
1632890780000|2021-09-29 04:46:20|973.9|968.9|973.8|968.8|973.9|968.9|973.7|968.7|5
1632890790000|2021-09-29 04:46:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632890820000|2021-09-29 04:47:00|974|969|974|969|974|969|973.8|968.8|3
1632890830000|2021-09-29 04:47:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632890850000|2021-09-29 04:47:30|974|969|974|969|974|969|974|969|1
1632890860000|2021-09-29 04:47:40|974.1|969.1|974.1|969.1|974.1|969.1|973.9|968.9|6
1632890870000|2021-09-29 04:47:50|974|969|973.6|968.6|974|969|973.6|968.6|2
1632890880000|2021-09-29 04:48:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|6
1632890890000|2021-09-29 04:48:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1632890900000|2021-09-29 04:48:20|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|5
1632890910000|2021-09-29 04:48:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632890920000|2021-09-29 04:48:40|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|4
1632890930000|2021-09-29 04:48:50|973.5|968.5|972.2|967.2|973.5|968.5|972.2|967.2|8
1632890940000|2021-09-29 04:49:00|972.3|967.3|973.2|968.2|973.4|968.4|972.3|967.3|14
1632890950000|2021-09-29 04:49:10|973.3|968.3|973.4|968.4|973.5|968.5|973.3|968.3|3
1632890960000|2021-09-29 04:49:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632891050000|2021-09-29 04:50:50|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632891090000|2021-09-29 04:51:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632891100000|2021-09-29 04:51:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632891120000|2021-09-29 04:52:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632891140000|2021-09-29 04:52:20|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|6
1632891150000|2021-09-29 04:52:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632891160000|2021-09-29 04:52:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632891180000|2021-09-29 04:53:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632891200000|2021-09-29 04:53:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632891230000|2021-09-29 04:53:50|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632891240000|2021-09-29 04:54:00|973.6|968.6|973.9|968.9|973.9|968.9|973.6|968.6|2
1632891250000|2021-09-29 04:54:10|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1632891260000|2021-09-29 04:54:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1632891270000|2021-09-29 04:54:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1632891300000|2021-09-29 04:55:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632891310000|2021-09-29 04:55:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632891320000|2021-09-29 04:55:20|973.9|968.9|973.9|968.9|974|969|973.8|968.8|5
1632891330000|2021-09-29 04:55:30|974|969|974|969|974|969|974|969|1
1632891340000|2021-09-29 04:55:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632891350000|2021-09-29 04:55:50|974|969|973.9|968.9|974|969|973.9|968.9|2
1632891360000|2021-09-29 04:56:00|974|969|973.9|968.9|974|969|973.9|968.9|2
1632891370000|2021-09-29 04:56:10|974|969|974|969|974|969|973.9|968.9|5
1632891380000|2021-09-29 04:56:20|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1632891390000|2021-09-29 04:56:30|974|969|974|969|974|969|974|969|1
1632891400000|2021-09-29 04:56:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632891430000|2021-09-29 04:57:10|974|969|974|969|974.1|969.1|973.9|968.9|9
1632891490000|2021-09-29 04:58:10|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|4
1632891500000|2021-09-29 04:58:20|974.1|969.1|974.1|969.1|974.1|969.1|973.9|968.9|5
1632891510000|2021-09-29 04:58:30|974|969|974|969|974|969|974|969|1
1632891520000|2021-09-29 04:58:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632891530000|2021-09-29 04:58:50|974|969|974|969|974|969|974|969|1
1632891540000|2021-09-29 04:59:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632891550000|2021-09-29 04:59:10|974|969|973.9|968.9|974|969|973.9|968.9|2
1632891560000|2021-09-29 04:59:20|974|969|974.1|969.1|974.1|969.1|974|969|2
1632891570000|2021-09-29 04:59:30|974|969|975.1|970.1|975.1|970.1|973.9|968.9|7
1632891580000|2021-09-29 04:59:40|975.2|970.2|974.1|969.1|975.2|970.2|974|969|6
1632891590000|2021-09-29 04:59:50|974.2|969.2|974.7|969.7|974.7|969.7|974.2|969.2|10
1632891600000|2021-09-29 05:00:00|974.8|969.8|974.9|969.9|974.9|969.9|974.6|969.6|5
1632891610000|2021-09-29 05:00:10|975|970|975|970|975|970|975|970|1
1632891620000|2021-09-29 05:00:20|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|5
1632891630000|2021-09-29 05:00:30|975|970|975|970|975|970|975|970|1
1632891660000|2021-09-29 05:01:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632891670000|2021-09-29 05:01:10|975|970|975|970|975|970|975|970|1
1632891680000|2021-09-29 05:01:20|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|3
1632891690000|2021-09-29 05:01:30|974.6|969.6|974.7|969.7|974.8|969.8|974.5|969.5|8
1632891700000|2021-09-29 05:01:40|974.6|969.6|974.7|969.7|974.8|969.8|974.5|969.5|8
1632891710000|2021-09-29 05:01:50|974.6|969.6|974|969|974.6|969.6|973.9|968.9|8
1632891720000|2021-09-29 05:02:00|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|4
1632891730000|2021-09-29 05:02:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632891740000|2021-09-29 05:02:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1632891750000|2021-09-29 05:02:30|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1632891760000|2021-09-29 05:02:40|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|8
1632891770000|2021-09-29 05:02:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632891780000|2021-09-29 05:03:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1632891790000|2021-09-29 05:03:10|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1632891810000|2021-09-29 05:03:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632891830000|2021-09-29 05:03:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632891850000|2021-09-29 05:04:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632891860000|2021-09-29 05:04:20|973.1|968.1|973|968|973.1|968.1|973|968|2
1632891870000|2021-09-29 05:04:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632891900000|2021-09-29 05:05:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|6
1632891910000|2021-09-29 05:05:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632891920000|2021-09-29 05:05:20|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1632891930000|2021-09-29 05:05:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632891940000|2021-09-29 05:05:40|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1632891950000|2021-09-29 05:05:50|973.2|968.2|973|968|973.2|968.2|973|968|3
1632891960000|2021-09-29 05:06:00|972.9|967.9|972.7|967.7|972.9|967.9|972.4|967.4|6
1632891970000|2021-09-29 05:06:10|972.8|967.8|972.9|967.9|973|968|972.7|967.7|11
1632891980000|2021-09-29 05:06:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632891990000|2021-09-29 05:06:30|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|6
1632892000000|2021-09-29 05:06:40|973.3|968.3|973.4|968.4|973.7|968.7|973.3|968.3|6
1632892010000|2021-09-29 05:06:50|973.5|968.5|973.3|968.3|973.5|968.5|973.2|968.2|5
1632892030000|2021-09-29 05:07:10|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632892050000|2021-09-29 05:07:30|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632892060000|2021-09-29 05:07:40|972.6|967.6|972.2|967.2|972.6|967.6|972.2|967.2|5
1632892080000|2021-09-29 05:08:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632892090000|2021-09-29 05:08:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|4
1632892100000|2021-09-29 05:08:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632892110000|2021-09-29 05:08:30|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|6
1632892120000|2021-09-29 05:08:40|972.5|967.5|972.4|967.4|972.7|967.7|972|967|15
1632892130000|2021-09-29 05:08:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632892140000|2021-09-29 05:09:00|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|4
1632892150000|2021-09-29 05:09:10|972.5|967.5|972.7|967.7|972.8|967.8|972.4|967.4|7
1632892160000|2021-09-29 05:09:20|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|12
1632892170000|2021-09-29 05:09:30|972.9|967.9|973|968|973.1|968.1|972.9|967.9|4
1632892180000|2021-09-29 05:09:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632892190000|2021-09-29 05:09:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1632892200000|2021-09-29 05:10:00|973.3|968.3|973|968|973.3|968.3|972.8|967.8|6
1632892210000|2021-09-29 05:10:10|972.9|967.9|972.5|967.5|972.9|967.9|972.4|967.4|8
1632892220000|2021-09-29 05:10:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1632892230000|2021-09-29 05:10:30|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|8
1632892240000|2021-09-29 05:10:40|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|4
1632892250000|2021-09-29 05:10:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632892270000|2021-09-29 05:11:10|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|5
1632892280000|2021-09-29 05:11:20|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|6
1632892290000|2021-09-29 05:11:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632892300000|2021-09-29 05:11:40|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1632892310000|2021-09-29 05:11:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632892320000|2021-09-29 05:12:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632892330000|2021-09-29 05:12:10|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|4
1632892340000|2021-09-29 05:12:20|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632892360000|2021-09-29 05:12:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632892370000|2021-09-29 05:12:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632892380000|2021-09-29 05:13:00|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|4
1632892390000|2021-09-29 05:13:10|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|3
1632892400000|2021-09-29 05:13:20|972.1|967.1|972|967|972.1|967.1|972|967|14
1632892410000|2021-09-29 05:13:30|972.1|967.1|972|967|972.1|967.1|972|967|4
1632892420000|2021-09-29 05:13:40|972.1|967.1|972.5|967.5|972.5|967.5|972|967|4
1632892430000|2021-09-29 05:13:50|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|3
1632892460000|2021-09-29 05:14:20|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|4
1632892470000|2021-09-29 05:14:30|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|9
1632892490000|2021-09-29 05:14:50|972.4|967.4|972.7|967.7|972.7|967.7|972.3|967.3|9
1632892500000|2021-09-29 05:15:00|972.6|967.6|972.8|967.8|972.9|967.9|972.6|967.6|6
1632892510000|2021-09-29 05:15:10|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1632892520000|2021-09-29 05:15:20|972.8|967.8|973|968|973|968|972.6|967.6|5
1632892530000|2021-09-29 05:15:30|972.9|967.9|972.9|967.9|973|968|972.9|967.9|9
1632892570000|2021-09-29 05:16:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|6
1632892580000|2021-09-29 05:16:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632892590000|2021-09-29 05:16:30|973.1|968.1|973.2|968.2|973.3|968.3|973|968|8
1632892610000|2021-09-29 05:16:50|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1632892620000|2021-09-29 05:17:00|972.9|967.9|973|968|973|968|972.9|967.9|2
1632892630000|2021-09-29 05:17:10|973.1|968.1|973|968|973.1|968.1|973|968|2
1632892640000|2021-09-29 05:17:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632892660000|2021-09-29 05:17:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1632892670000|2021-09-29 05:17:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1632892680000|2021-09-29 05:18:00|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|3
1632892690000|2021-09-29 05:18:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1632892750000|2021-09-29 05:19:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632892770000|2021-09-29 05:19:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1632892780000|2021-09-29 05:19:40|973.5|968.5|973.5|968.5|973.7|968.7|973.4|968.4|6
1632892790000|2021-09-29 05:19:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1632892800000|2021-09-29 05:20:00|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|7
1632892820000|2021-09-29 05:20:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632892830000|2021-09-29 05:20:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632892840000|2021-09-29 05:20:40|973.4|968.4|973|968|973.4|968.4|973|968|4
1632892850000|2021-09-29 05:20:50|973.1|968.1|973|968|973.1|968.1|973|968|4
1632892860000|2021-09-29 05:21:00|973.1|968.1|973|968|973.2|968.2|973|968|5
1632892870000|2021-09-29 05:21:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1632892880000|2021-09-29 05:21:20|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1632892890000|2021-09-29 05:21:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1632892900000|2021-09-29 05:21:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1632892930000|2021-09-29 05:22:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632892940000|2021-09-29 05:22:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632892950000|2021-09-29 05:22:30|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|5
1632892970000|2021-09-29 05:22:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|8
1632892980000|2021-09-29 05:23:00|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|2
1632892990000|2021-09-29 05:23:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1632893000000|2021-09-29 05:23:20|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|4
1632893020000|2021-09-29 05:23:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632893030000|2021-09-29 05:23:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632893040000|2021-09-29 05:24:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632893050000|2021-09-29 05:24:10|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|5
1632893060000|2021-09-29 05:24:20|972.1|967.1|972.6|967.6|972.6|967.6|972.1|967.1|3
1632893070000|2021-09-29 05:24:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632893080000|2021-09-29 05:24:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632893120000|2021-09-29 05:25:20|973.1|968.1|973|968|973.1|968.1|973|968|2
1632893130000|2021-09-29 05:25:30|973.1|968.1|973|968|973.1|968.1|973|968|2
1632893170000|2021-09-29 05:26:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632893180000|2021-09-29 05:26:20|973|968|973|968|973|968|973|968|1
1632893200000|2021-09-29 05:26:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1632893210000|2021-09-29 05:26:50|972.9|967.9|973|968|973|968|972.9|967.9|2
1632893220000|2021-09-29 05:27:00|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1632893230000|2021-09-29 05:27:10|973|968|973.1|968.1|973.1|968.1|973|968|2
1632893240000|2021-09-29 05:27:20|973|968|973|968|973|968|973|968|1
1632893270000|2021-09-29 05:27:50|973.1|968.1|973|968|973.1|968.1|973|968|2
1632893280000|2021-09-29 05:28:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|5
1632893310000|2021-09-29 05:28:30|973|968|973|968|973|968|973|968|1
1632893330000|2021-09-29 05:28:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632893350000|2021-09-29 05:29:10|973|968|973|968|973|968|973|968|1
1632893370000|2021-09-29 05:29:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632893380000|2021-09-29 05:29:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632893390000|2021-09-29 05:29:50|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632893400000|2021-09-29 05:30:00|972.9|967.9|972.8|967.8|973|968|972.8|967.8|15
1632893410000|2021-09-29 05:30:10|972.5|967.5|972.3|967.3|972.6|967.6|972.3|967.3|7
1632893420000|2021-09-29 05:30:20|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1632893430000|2021-09-29 05:30:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1632893440000|2021-09-29 05:30:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632893450000|2021-09-29 05:30:50|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|3
1632893460000|2021-09-29 05:31:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|4
1632893470000|2021-09-29 05:31:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|6
1632893480000|2021-09-29 05:31:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632893500000|2021-09-29 05:31:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632893520000|2021-09-29 05:32:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632893540000|2021-09-29 05:32:20|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1632893560000|2021-09-29 05:32:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632893600000|2021-09-29 05:33:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1632893610000|2021-09-29 05:33:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632893620000|2021-09-29 05:33:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632893630000|2021-09-29 05:33:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|8
1632893640000|2021-09-29 05:34:00|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1632893650000|2021-09-29 05:34:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1632893660000|2021-09-29 05:34:20|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|10
1632893670000|2021-09-29 05:34:30|972.7|967.7|972.6|967.6|972.7|967.7|972.5|967.5|4
1632893680000|2021-09-29 05:34:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632893710000|2021-09-29 05:35:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632893750000|2021-09-29 05:35:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632893780000|2021-09-29 05:36:20|973|968|973|968|973|968|973|968|1
1632893810000|2021-09-29 05:36:50|972.6|967.6|972.6|967.6|972.8|967.8|972.6|967.6|4
1632893820000|2021-09-29 05:37:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632893830000|2021-09-29 05:37:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632893840000|2021-09-29 05:37:20|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|3
1632893850000|2021-09-29 05:37:30|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1632893860000|2021-09-29 05:37:40|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1632893870000|2021-09-29 05:37:50|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1632893880000|2021-09-29 05:38:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632893890000|2021-09-29 05:38:10|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|5
1632893900000|2021-09-29 05:38:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632893960000|2021-09-29 05:39:20|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1632893970000|2021-09-29 05:39:30|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|7
1632893980000|2021-09-29 05:39:40|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|3
1632894000000|2021-09-29 05:40:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1632894010000|2021-09-29 05:40:10|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1632894020000|2021-09-29 05:40:20|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|9
1632894030000|2021-09-29 05:40:30|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|4
1632894040000|2021-09-29 05:40:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632894060000|2021-09-29 05:41:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1632894070000|2021-09-29 05:41:10|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1632894090000|2021-09-29 05:41:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632894110000|2021-09-29 05:41:50|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|3
1632894180000|2021-09-29 05:43:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|6
1632894190000|2021-09-29 05:43:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1632894200000|2021-09-29 05:43:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632894230000|2021-09-29 05:43:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1632894250000|2021-09-29 05:44:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632894260000|2021-09-29 05:44:20|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|8
1632894270000|2021-09-29 05:44:30|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632894280000|2021-09-29 05:44:40|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1632894320000|2021-09-29 05:45:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1632894340000|2021-09-29 05:45:40|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1632894360000|2021-09-29 05:46:00|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632894370000|2021-09-29 05:46:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1632894410000|2021-09-29 05:46:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632894420000|2021-09-29 05:47:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632894430000|2021-09-29 05:47:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1632894450000|2021-09-29 05:47:30|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1632894460000|2021-09-29 05:47:40|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1632894480000|2021-09-29 05:48:00|973.2|968.2|973|968|973.2|968.2|973|968|5
1632894490000|2021-09-29 05:48:10|973.1|968.1|973|968|973.1|968.1|973|968|2
1632894500000|2021-09-29 05:48:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632894530000|2021-09-29 05:48:50|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1632894550000|2021-09-29 05:49:10|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1632894560000|2021-09-29 05:49:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632894580000|2021-09-29 05:49:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1632894590000|2021-09-29 05:49:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632894600000|2021-09-29 05:50:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1632894710000|2021-09-29 05:51:50|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|2
1632894750000|2021-09-29 05:52:30|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1632894760000|2021-09-29 05:52:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1632894800000|2021-09-29 05:53:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632894910000|2021-09-29 05:55:10|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1632894930000|2021-09-29 05:55:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632894950000|2021-09-29 05:55:50|972|967|972|967|972|967|972|967|1
1632894960000|2021-09-29 05:56:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632894990000|2021-09-29 05:56:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632895000000|2021-09-29 05:56:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1632895020000|2021-09-29 05:57:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1632895070000|2021-09-29 05:57:50|972|967|972.1|967.1|972.1|967.1|971.9|966.9|8
1632895110000|2021-09-29 05:58:30|972|967|972.1|967.1|972.1|967.1|972|967|8
1632895120000|2021-09-29 05:58:40|972|967|972|967|972.1|967.1|971.9|966.9|9
1632895130000|2021-09-29 05:58:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632895160000|2021-09-29 05:59:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632895190000|2021-09-29 05:59:50|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1632895200000|2021-09-29 06:00:00|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|11
1632895210000|2021-09-29 06:00:10|972.3|967.3|972.2|967.2|972.3|967.3|972.1|967.1|4
1632895220000|2021-09-29 06:00:20|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|19
1632895250000|2021-09-29 06:00:50|972.4|967.4|973.9|968.9|973.9|968.9|972.4|967.4|10
1632895260000|2021-09-29 06:01:00|973.8|968.8|973.5|968.5|973.9|968.9|973.4|968.4|6
1632895270000|2021-09-29 06:01:10|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1632895280000|2021-09-29 06:01:20|973.3|968.3|973|968|973.4|968.4|973|968|12
1632895290000|2021-09-29 06:01:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632895300000|2021-09-29 06:01:40|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1632895310000|2021-09-29 06:01:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632895320000|2021-09-29 06:02:00|972.2|967.2|972|967|972.2|967.2|972|967|3
1632895330000|2021-09-29 06:02:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|9
1632895350000|2021-09-29 06:02:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632895360000|2021-09-29 06:02:40|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1632895370000|2021-09-29 06:02:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632895380000|2021-09-29 06:03:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1632895390000|2021-09-29 06:03:10|972.3|967.3|972.3|967.3|972.5|967.5|972.3|967.3|7
1632895400000|2021-09-29 06:03:20|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|5
1632895410000|2021-09-29 06:03:30|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|5
1632895460000|2021-09-29 06:04:20|972|967|972.1|967.1|972.2|967.2|972|967|3
1632895560000|2021-09-29 06:06:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|7
1632895570000|2021-09-29 06:06:10|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|4
1632895610000|2021-09-29 06:06:50|972.5|967.5|972.4|967.4|972.5|967.5|972.1|967.1|4
1632895620000|2021-09-29 06:07:00|972.2|967.2|972|967|972.2|967.2|972|967|3
1632895630000|2021-09-29 06:07:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632895640000|2021-09-29 06:07:20|972|967|971.9|966.9|972|967|971.9|966.9|6
1632895650000|2021-09-29 06:07:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632895660000|2021-09-29 06:07:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1632895670000|2021-09-29 06:07:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1632895680000|2021-09-29 06:08:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632895690000|2021-09-29 06:08:10|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|7
1632895700000|2021-09-29 06:08:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632895710000|2021-09-29 06:08:30|972|967|971.8|966.8|972|967|971.8|966.8|3
1632895750000|2021-09-29 06:09:10|971.7|966.7|971.1|966.1|971.7|966.7|971.1|966.1|4
1632895770000|2021-09-29 06:09:30|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|4
1632895790000|2021-09-29 06:09:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1632895800000|2021-09-29 06:10:00|971|966|971|966|971|966|971|966|1
1632895820000|2021-09-29 06:10:20|970.9|965.9|971|966|971|966|970.8|965.8|4
1632895830000|2021-09-29 06:10:30|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1632895840000|2021-09-29 06:10:40|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1632895850000|2021-09-29 06:10:50|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|7
1632895860000|2021-09-29 06:11:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1632895870000|2021-09-29 06:11:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1632895900000|2021-09-29 06:11:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1632895910000|2021-09-29 06:11:50|970|965|969.6|964.6|970|965|969.5|964.5|5
1632895920000|2021-09-29 06:12:00|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|9
1632895940000|2021-09-29 06:12:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1632895950000|2021-09-29 06:12:30|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1632895960000|2021-09-29 06:12:40|969.9|964.9|970|965|970|965|969.8|964.8|4
1632895970000|2021-09-29 06:12:50|969.9|964.9|970.1|965.1|970.2|965.2|969.9|964.9|10
1632895980000|2021-09-29 06:13:00|969.9|964.9|970|965|970|965|969.9|964.9|2
1632895990000|2021-09-29 06:13:10|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1632896000000|2021-09-29 06:13:20|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1632896010000|2021-09-29 06:13:30|970.2|965.2|970.8|965.8|970.8|965.8|970.2|965.2|7
1632896020000|2021-09-29 06:13:40|971|966|971|966|971|966|971|966|1
1632896030000|2021-09-29 06:13:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632896040000|2021-09-29 06:14:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632896050000|2021-09-29 06:14:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632896090000|2021-09-29 06:14:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|7
1632896100000|2021-09-29 06:15:00|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|14
1632896110000|2021-09-29 06:15:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1632896130000|2021-09-29 06:15:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|10
1632896140000|2021-09-29 06:15:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|10
1632896150000|2021-09-29 06:15:50|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|9
1632896160000|2021-09-29 06:16:00|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1632896190000|2021-09-29 06:16:30|972.7|967.7|972.4|967.4|972.7|967.7|972.3|967.3|3
1632896200000|2021-09-29 06:16:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|10
1632896210000|2021-09-29 06:16:50|972.5|967.5|972.3|967.3|972.5|967.5|972.2|967.2|7
1632896220000|2021-09-29 06:17:00|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|8
1632896230000|2021-09-29 06:17:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|10
1632896240000|2021-09-29 06:17:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1632896250000|2021-09-29 06:17:30|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|8
1632896260000|2021-09-29 06:17:40|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|7
1632896270000|2021-09-29 06:17:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|6
1632896280000|2021-09-29 06:18:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632896290000|2021-09-29 06:18:10|972.3|967.3|972.2|967.2|972.3|967.3|972.1|967.1|9
1632896300000|2021-09-29 06:18:20|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|3
1632896310000|2021-09-29 06:18:30|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|7
1632896320000|2021-09-29 06:18:40|972.1|967.1|972.3|967.3|972.4|967.4|972.1|967.1|14
1632896330000|2021-09-29 06:18:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1632896340000|2021-09-29 06:19:00|972.2|967.2|972.7|967.7|972.7|967.7|972.2|967.2|12
1632896350000|2021-09-29 06:19:10|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|10
1632896360000|2021-09-29 06:19:20|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|4
1632896370000|2021-09-29 06:19:30|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|10
1632896380000|2021-09-29 06:19:40|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|14
1632896390000|2021-09-29 06:19:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632896400000|2021-09-29 06:20:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632896410000|2021-09-29 06:20:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|5
1632896420000|2021-09-29 06:20:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1632896430000|2021-09-29 06:20:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1632896440000|2021-09-29 06:20:40|973|968|972.9|967.9|973|968|972.9|967.9|4
1632896450000|2021-09-29 06:20:50|973|968|973|968|973|968|973|968|1
1632896490000|2021-09-29 06:21:30|972.9|967.9|972.9|967.9|973|968|972.9|967.9|13
1632896500000|2021-09-29 06:21:40|973|968|973|968|973|968|972.9|967.9|11
1632896510000|2021-09-29 06:21:50|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|3
1632896520000|2021-09-29 06:22:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632896530000|2021-09-29 06:22:10|973|968|973.1|968.1|973.1|968.1|973|968|4
1632896540000|2021-09-29 06:22:20|973|968|973.1|968.1|973.1|968.1|973|968|2
1632896550000|2021-09-29 06:22:30|973|968|973|968|973|968|973|968|1
1632896560000|2021-09-29 06:22:40|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1632896570000|2021-09-29 06:22:50|972.7|967.7|972.4|967.4|972.7|967.7|972.4|967.4|8
1632896580000|2021-09-29 06:23:00|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|10
1632896600000|2021-09-29 06:23:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632896620000|2021-09-29 06:23:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632896640000|2021-09-29 06:24:00|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|6
1632896650000|2021-09-29 06:24:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1632896660000|2021-09-29 06:24:20|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|7
1632896670000|2021-09-29 06:24:30|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|7
1632896680000|2021-09-29 06:24:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|8
1632896690000|2021-09-29 06:24:50|972.3|967.3|972.2|967.2|972.5|967.5|972.1|967.1|7
1632896700000|2021-09-29 06:25:00|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|9
1632896710000|2021-09-29 06:25:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632896720000|2021-09-29 06:25:20|972.1|967.1|972|967|972.1|967.1|972|967|4
1632896730000|2021-09-29 06:25:30|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|4
1632896740000|2021-09-29 06:25:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1632896750000|2021-09-29 06:25:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|17
1632896760000|2021-09-29 06:26:00|972.2|967.2|972|967|972.2|967.2|971.9|966.9|9
1632896770000|2021-09-29 06:26:10|971.9|966.9|972.1|967.1|972.2|967.2|971.9|966.9|7
1632896780000|2021-09-29 06:26:20|972|967|972.1|967.1|972.1|967.1|972|967|8
1632896790000|2021-09-29 06:26:30|972.2|967.2|972.5|967.5|972.5|967.5|972.1|967.1|3
1632896810000|2021-09-29 06:26:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|6
1632896820000|2021-09-29 06:27:00|972.4|967.4|972.6|967.6|972.6|967.6|972.2|967.2|5
1632896830000|2021-09-29 06:27:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632896850000|2021-09-29 06:27:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632896860000|2021-09-29 06:27:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632896870000|2021-09-29 06:27:50|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|7
1632896880000|2021-09-29 06:28:00|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|7
1632896890000|2021-09-29 06:28:10|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|3
1632896900000|2021-09-29 06:28:20|972.4|967.4|972.2|967.2|972.6|967.6|972.2|967.2|6
1632896910000|2021-09-29 06:28:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632896920000|2021-09-29 06:28:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632896930000|2021-09-29 06:28:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1632896940000|2021-09-29 06:29:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632896950000|2021-09-29 06:29:10|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1632896990000|2021-09-29 06:29:50|972.5|967.5|972.5|967.5|972.6|967.6|972.3|967.3|7
1632897000000|2021-09-29 06:30:00|972.6|967.6|972.3|967.3|972.6|967.6|972.2|967.2|3
1632897010000|2021-09-29 06:30:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632897020000|2021-09-29 06:30:20|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|7
1632897030000|2021-09-29 06:30:30|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|12
1632897040000|2021-09-29 06:30:40|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1632897050000|2021-09-29 06:30:50|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|4
1632897060000|2021-09-29 06:31:00|972.1|967.1|971.8|966.8|972.2|967.2|971.8|966.8|8
1632897070000|2021-09-29 06:31:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|6
1632897080000|2021-09-29 06:31:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632897090000|2021-09-29 06:31:30|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632897100000|2021-09-29 06:31:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632897110000|2021-09-29 06:31:50|972|967|972|967|972|967|972|967|1
1632897120000|2021-09-29 06:32:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632897130000|2021-09-29 06:32:10|972.2|967.2|972|967|972.2|967.2|971.8|966.8|4
1632897140000|2021-09-29 06:32:20|971.8|966.8|971.9|966.9|972|967|971.8|966.8|6
1632897150000|2021-09-29 06:32:30|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|7
1632897160000|2021-09-29 06:32:40|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|4
1632897180000|2021-09-29 06:33:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|12
1632897190000|2021-09-29 06:33:10|972|967|972|967|972|967|972|967|1
1632897200000|2021-09-29 06:33:20|972.1|967.1|972.3|967.3|972.4|967.4|972.1|967.1|7
1632897210000|2021-09-29 06:33:30|972.4|967.4|972.4|967.4|972.7|967.7|972.4|967.4|9
1632897220000|2021-09-29 06:33:40|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|7
1632897230000|2021-09-29 06:33:50|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1632897240000|2021-09-29 06:34:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1632897270000|2021-09-29 06:34:30|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|3
1632897280000|2021-09-29 06:34:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|8
1632897290000|2021-09-29 06:34:50|972|967|972.2|967.2|972.2|967.2|972|967|3
1632897310000|2021-09-29 06:35:10|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|5
1632897320000|2021-09-29 06:35:20|972.4|967.4|972.4|967.4|972.6|967.6|972.4|967.4|3
1632897330000|2021-09-29 06:35:30|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|3
1632897340000|2021-09-29 06:35:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1632897370000|2021-09-29 06:36:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632897390000|2021-09-29 06:36:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632897400000|2021-09-29 06:36:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632897410000|2021-09-29 06:36:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632897420000|2021-09-29 06:37:00|972.1|967.1|972|967|972.1|967.1|971.8|966.8|8
1632897430000|2021-09-29 06:37:10|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632897440000|2021-09-29 06:37:20|972|967|972|967|972|967|971.9|966.9|7
1632897450000|2021-09-29 06:37:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|13
1632897470000|2021-09-29 06:37:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632897480000|2021-09-29 06:38:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632897490000|2021-09-29 06:38:10|972|967|971.9|966.9|972|967|971.9|966.9|4
1632897500000|2021-09-29 06:38:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632897510000|2021-09-29 06:38:30|971.9|966.9|971.9|966.9|972|967|971.8|966.8|5
1632897520000|2021-09-29 06:38:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1632897530000|2021-09-29 06:38:50|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|9
1632897540000|2021-09-29 06:39:00|972|967|971.9|966.9|972|967|971.9|966.9|4
1632897550000|2021-09-29 06:39:10|972|967|971.9|966.9|972|967|971.8|966.8|11
1632897560000|2021-09-29 06:39:20|972|967|971.9|966.9|972|967|971.9|966.9|16
1632897570000|2021-09-29 06:39:30|972|967|972|967|972|967|971.9|966.9|11
1632897580000|2021-09-29 06:39:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|9
1632897590000|2021-09-29 06:39:50|972|967|972.1|967.1|972.1|967.1|971.9|966.9|4
1632897600000|2021-09-29 06:40:00|972|967|972|967|972.1|967.1|971.9|966.9|13
1632897610000|2021-09-29 06:40:10|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632897620000|2021-09-29 06:40:20|972|967|971.9|966.9|972|967|971.9|966.9|12
1632897630000|2021-09-29 06:40:30|972|967|972|967|972|967|972|967|1
1632897650000|2021-09-29 06:40:50|972.1|967.1|972.2|967.2|972.2|967.2|972|967|6
1632897660000|2021-09-29 06:41:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1632897730000|2021-09-29 06:42:10|972.1|967.1|972|967|972.1|967.1|972|967|2
1632897780000|2021-09-29 06:43:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632897810000|2021-09-29 06:43:30|972|967|972.2|967.2|972.2|967.2|972|967|3
1632897820000|2021-09-29 06:43:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1632897840000|2021-09-29 06:44:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632897850000|2021-09-29 06:44:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632897870000|2021-09-29 06:44:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|10
1632897890000|2021-09-29 06:44:50|972.4|967.4|972.8|967.8|972.8|967.8|972.4|967.4|4
1632897900000|2021-09-29 06:45:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632897920000|2021-09-29 06:45:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632897950000|2021-09-29 06:45:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632897960000|2021-09-29 06:46:00|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1632897970000|2021-09-29 06:46:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632897980000|2021-09-29 06:46:20|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|7
1632897990000|2021-09-29 06:46:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|6
1632898000000|2021-09-29 06:46:40|972.9|967.9|972.9|967.9|973|968|972.9|967.9|11
1632898010000|2021-09-29 06:46:50|973|968|972.9|967.9|973|968|972.9|967.9|4
1632898020000|2021-09-29 06:47:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1632898120000|2021-09-29 06:48:40|973|968|973|968|973|968|973|968|1
1632898130000|2021-09-29 06:48:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|9
1632898160000|2021-09-29 06:49:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1632898200000|2021-09-29 06:50:00|973|968|973|968|973|968|972.9|967.9|3
1632898210000|2021-09-29 06:50:10|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1632898220000|2021-09-29 06:50:20|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1632898230000|2021-09-29 06:50:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1632898250000|2021-09-29 06:50:50|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632898260000|2021-09-29 06:51:00|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1632898290000|2021-09-29 06:51:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1632898320000|2021-09-29 06:52:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632898360000|2021-09-29 06:52:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632898370000|2021-09-29 06:52:50|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1632898410000|2021-09-29 06:53:30|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|6
1632898420000|2021-09-29 06:53:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632898430000|2021-09-29 06:53:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632898440000|2021-09-29 06:54:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1632898450000|2021-09-29 06:54:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1632898460000|2021-09-29 06:54:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1632898470000|2021-09-29 06:54:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632898500000|2021-09-29 06:55:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632898520000|2021-09-29 06:55:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632898530000|2021-09-29 06:55:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632898580000|2021-09-29 06:56:20|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1632898590000|2021-09-29 06:56:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1632898600000|2021-09-29 06:56:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632898610000|2021-09-29 06:56:50|974|969|974|969|974.1|969.1|974|969|3
1632898620000|2021-09-29 06:57:00|974.1|969.1|974.3|969.3|974.3|969.3|974|969|4
1632898630000|2021-09-29 06:57:10|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|5
1632898640000|2021-09-29 06:57:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632898650000|2021-09-29 06:57:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632898660000|2021-09-29 06:57:40|974.1|969.1|974.1|969.1|974.2|969.2|974|969|4
1632898670000|2021-09-29 06:57:50|974|969|974|969|974.2|969.2|974|969|3
1632898680000|2021-09-29 06:58:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632898690000|2021-09-29 06:58:10|974.2|969.2|974.1|969.1|974.2|969.2|974|969|4
1632898720000|2021-09-29 06:58:40|974|969|974.1|969.1|974.1|969.1|974|969|6
1632898730000|2021-09-29 06:58:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1632898750000|2021-09-29 06:59:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632898760000|2021-09-29 06:59:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|14
1632898770000|2021-09-29 06:59:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632898780000|2021-09-29 06:59:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632898790000|2021-09-29 06:59:50|974.1|969.1|974.2|969.2|974.2|969.2|974|969|5
1632898800000|2021-09-29 07:00:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632898810000|2021-09-29 07:00:10|975.9|970.9|976.1|971.1|976.3|971.3|975.8|970.8|5
1632898820000|2021-09-29 07:00:20|976|971|976.2|971.2|976.2|971.2|976|971|2
1632898830000|2021-09-29 07:00:30|976|971|976.1|971.1|976.2|971.2|976|971|4
1632898840000|2021-09-29 07:00:40|976.2|971.2|976.2|971.2|976.2|971.2|975.9|970.9|6
1632898850000|2021-09-29 07:00:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632898860000|2021-09-29 07:01:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632898870000|2021-09-29 07:01:10|976.1|971.1|975.4|970.4|976.1|971.1|975.4|970.4|5
1632898880000|2021-09-29 07:01:20|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632898890000|2021-09-29 07:01:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|5
1632898900000|2021-09-29 07:01:40|975.6|970.6|976.3|971.3|976.4|971.4|975.4|970.4|7
1632898910000|2021-09-29 07:01:50|976.2|971.2|976|971|976.2|971.2|976|971|7
1632898920000|2021-09-29 07:02:00|975.9|970.9|975.7|970.7|975.9|970.9|975.6|970.6|4
1632898970000|2021-09-29 07:02:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632898990000|2021-09-29 07:03:10|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632899000000|2021-09-29 07:03:20|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1632899010000|2021-09-29 07:03:30|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|5
1632899030000|2021-09-29 07:03:50|976|971|976|971|976|971|975.9|970.9|7
1632899040000|2021-09-29 07:04:00|975.9|970.9|975.8|970.8|976|971|975.8|970.8|6
1632899050000|2021-09-29 07:04:10|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|2
1632899060000|2021-09-29 07:04:20|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1632899070000|2021-09-29 07:04:30|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|7
1632899080000|2021-09-29 07:04:40|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|9
1632899090000|2021-09-29 07:04:50|974.8|969.8|974|969|974.8|969.8|974|969|10
1632899100000|2021-09-29 07:05:00|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|7
1632899110000|2021-09-29 07:05:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632899120000|2021-09-29 07:05:20|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632899130000|2021-09-29 07:05:30|974.5|969.5|974.4|969.4|974.5|969.5|974.3|969.3|10
1632899140000|2021-09-29 07:05:40|974.3|969.3|974.1|969.1|974.4|969.4|974|969|15
1632899150000|2021-09-29 07:05:50|974|969|974.1|969.1|974.1|969.1|974|969|10
1632899160000|2021-09-29 07:06:00|974|969|973.5|968.5|974.1|969.1|973.5|968.5|11
1632899170000|2021-09-29 07:06:10|973.6|968.6|973|968|973.8|968.8|972.8|967.8|15
1632899180000|2021-09-29 07:06:20|973.1|968.1|972.6|967.6|973.2|968.2|972.4|967.4|15
1632899190000|2021-09-29 07:06:30|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|14
1632899200000|2021-09-29 07:06:40|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|11
1632899210000|2021-09-29 07:06:50|972.3|967.3|972.4|967.4|972.6|967.6|972.1|967.1|17
1632899220000|2021-09-29 07:07:00|971.8|966.8|971.2|966.2|971.9|966.9|971.1|966.1|10
1632899230000|2021-09-29 07:07:10|971.1|966.1|971.5|966.5|971.6|966.6|971.1|966.1|5
1632899240000|2021-09-29 07:07:20|971.8|966.8|972.4|967.4|972.6|967.6|971.8|966.8|8
1632899250000|2021-09-29 07:07:30|972.2|967.2|972|967|972.3|967.3|972|967|7
1632899260000|2021-09-29 07:07:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1632899270000|2021-09-29 07:07:50|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|13
1632899280000|2021-09-29 07:08:00|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|6
1632899290000|2021-09-29 07:08:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632899300000|2021-09-29 07:08:20|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|6
1632899310000|2021-09-29 07:08:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1632899320000|2021-09-29 07:08:40|971.7|966.7|971.8|966.8|972|967|971.7|966.7|7
1632899330000|2021-09-29 07:08:50|971.6|966.6|971.2|966.2|971.6|966.6|971.1|966.1|5
1632899340000|2021-09-29 07:09:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|7
1632899350000|2021-09-29 07:09:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632899360000|2021-09-29 07:09:20|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1632899370000|2021-09-29 07:09:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632899380000|2021-09-29 07:09:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632899390000|2021-09-29 07:09:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|7
1632899400000|2021-09-29 07:10:00|971.3|966.3|971|966|971.3|966.3|971|966|12
1632899410000|2021-09-29 07:10:10|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|7
1632899420000|2021-09-29 07:10:20|971.2|966.2|971|966|971.2|966.2|971|966|3
1632899430000|2021-09-29 07:10:30|970.9|965.9|970.9|965.9|971|966|970.8|965.8|4
1632899440000|2021-09-29 07:10:40|970.8|965.8|971.8|966.8|971.8|966.8|970.8|965.8|12
1632899450000|2021-09-29 07:10:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1632899460000|2021-09-29 07:11:00|971.6|966.6|971.1|966.1|971.7|966.7|971|966|9
1632899470000|2021-09-29 07:11:10|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|9
1632899480000|2021-09-29 07:11:20|970.6|965.6|970.1|965.1|970.6|965.6|970.1|965.1|9
1632899490000|2021-09-29 07:11:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1632899500000|2021-09-29 07:11:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632899520000|2021-09-29 07:12:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632899530000|2021-09-29 07:12:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632899540000|2021-09-29 07:12:20|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|2
1632899550000|2021-09-29 07:12:30|971|966|971.1|966.1|971.2|966.2|970.8|965.8|7
1632899560000|2021-09-29 07:12:40|971.2|966.2|971.1|966.1|971.4|966.4|971.1|966.1|5
1632899570000|2021-09-29 07:12:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632899580000|2021-09-29 07:13:00|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|5
1632899590000|2021-09-29 07:13:10|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|6
1632899610000|2021-09-29 07:13:30|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1632899620000|2021-09-29 07:13:40|971.6|966.6|971.6|966.6|971.6|966.6|971.4|966.4|4
1632899630000|2021-09-29 07:13:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|11
1632899640000|2021-09-29 07:14:00|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|6
1632899650000|2021-09-29 07:14:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632899660000|2021-09-29 07:14:20|970.8|965.8|971.3|966.3|971.3|966.3|970.8|965.8|4
1632899670000|2021-09-29 07:14:30|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|11
1632899690000|2021-09-29 07:14:50|971.1|966.1|971|966|971.1|966.1|970.9|965.9|4
1632899700000|2021-09-29 07:15:00|971.1|966.1|970.8|965.8|971.1|966.1|970.6|965.6|11
1632899710000|2021-09-29 07:15:10|970.7|965.7|970.6|965.6|970.7|965.7|970.5|965.5|7
1632899720000|2021-09-29 07:15:20|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1632899730000|2021-09-29 07:15:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1632899740000|2021-09-29 07:15:40|970.7|965.7|970.2|965.2|971|966|970.2|965.2|7
1632899750000|2021-09-29 07:15:50|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1632899760000|2021-09-29 07:16:00|970.2|965.2|969.9|964.9|970.3|965.3|969.9|964.9|7
1632899780000|2021-09-29 07:16:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1632899790000|2021-09-29 07:16:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632899800000|2021-09-29 07:16:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632899820000|2021-09-29 07:17:00|969.8|964.8|969.4|964.4|969.8|964.8|969.4|964.4|4
1632899830000|2021-09-29 07:17:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1632899840000|2021-09-29 07:17:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1632899850000|2021-09-29 07:17:30|969.4|964.4|970|965|970|965|969.4|964.4|6
1632899860000|2021-09-29 07:17:40|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1632899870000|2021-09-29 07:17:50|970.2|965.2|970.5|965.5|970.5|965.5|970.2|965.2|9
1632899880000|2021-09-29 07:18:00|970.6|965.6|970.3|965.3|970.8|965.8|970.3|965.3|5
1632899890000|2021-09-29 07:18:10|970|965|969.9|964.9|970|965|969.8|964.8|3
1632899900000|2021-09-29 07:18:20|969.8|964.8|970|965|970|965|969.8|964.8|7
1632899910000|2021-09-29 07:18:30|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1632899920000|2021-09-29 07:18:40|970.2|965.2|969.9|964.9|970.3|965.3|969.8|964.8|9
1632899930000|2021-09-29 07:18:50|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|14
1632899940000|2021-09-29 07:19:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632899950000|2021-09-29 07:19:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1632900000000|2021-09-29 07:20:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1632900010000|2021-09-29 07:20:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1632900020000|2021-09-29 07:20:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632900040000|2021-09-29 07:20:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1632900050000|2021-09-29 07:20:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1632900060000|2021-09-29 07:21:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632900070000|2021-09-29 07:21:10|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|13
1632900080000|2021-09-29 07:21:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|16
1632900090000|2021-09-29 07:21:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632900100000|2021-09-29 07:21:40|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|5
1632900110000|2021-09-29 07:21:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1632900120000|2021-09-29 07:22:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632900130000|2021-09-29 07:22:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632900140000|2021-09-29 07:22:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632900190000|2021-09-29 07:23:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632900200000|2021-09-29 07:23:20|970|965|969.8|964.8|970|965|969.8|964.8|3
1632900210000|2021-09-29 07:23:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632900240000|2021-09-29 07:24:00|970|965|970.6|965.6|970.6|965.6|970|965|4
1632900250000|2021-09-29 07:24:10|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|5
1632900260000|2021-09-29 07:24:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1632900270000|2021-09-29 07:24:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1632900290000|2021-09-29 07:24:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632900300000|2021-09-29 07:25:00|971|966|971|966|971.1|966.1|971|966|3
1632900320000|2021-09-29 07:25:20|971.3|966.3|971|966|971.3|966.3|970.8|965.8|5
1632900330000|2021-09-29 07:25:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|9
1632900340000|2021-09-29 07:25:40|971|966|971|966|971.1|966.1|971|966|5
1632900360000|2021-09-29 07:26:00|970.9|965.9|970.4|965.4|970.9|965.9|970.4|965.4|2
1632900370000|2021-09-29 07:26:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632900400000|2021-09-29 07:26:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632900410000|2021-09-29 07:26:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632900420000|2021-09-29 07:27:00|972|967|972|967|972|967|972|967|1
1632900430000|2021-09-29 07:27:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632900440000|2021-09-29 07:27:20|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|2
1632900450000|2021-09-29 07:27:30|972.6|967.6|973.1|968.1|973.1|968.1|972.6|967.6|3
1632900460000|2021-09-29 07:27:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1632900470000|2021-09-29 07:27:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632900480000|2021-09-29 07:28:00|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|3
1632900510000|2021-09-29 07:28:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|12
1632900520000|2021-09-29 07:28:40|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1632900530000|2021-09-29 07:28:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632900540000|2021-09-29 07:29:00|973.4|968.4|973.7|968.7|973.9|968.9|973.4|968.4|9
1632900550000|2021-09-29 07:29:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1632900560000|2021-09-29 07:29:20|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|7
1632900580000|2021-09-29 07:29:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632900590000|2021-09-29 07:29:50|973.7|968.7|974.1|969.1|974.2|969.2|973.7|968.7|6
1632900600000|2021-09-29 07:30:00|974.2|969.2|973.4|968.4|974.2|969.2|973.4|968.4|11
1632900610000|2021-09-29 07:30:10|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632900620000|2021-09-29 07:30:20|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|13
1632900630000|2021-09-29 07:30:30|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632900640000|2021-09-29 07:30:40|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|7
1632900650000|2021-09-29 07:30:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1632900660000|2021-09-29 07:31:00|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|7
1632900670000|2021-09-29 07:31:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632900680000|2021-09-29 07:31:20|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|4
1632900690000|2021-09-29 07:31:30|974.4|969.4|974.4|969.4|974.6|969.6|974.3|969.3|8
1632900700000|2021-09-29 07:31:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632900720000|2021-09-29 07:32:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|6
1632900750000|2021-09-29 07:32:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632900760000|2021-09-29 07:32:40|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|9
1632900770000|2021-09-29 07:32:50|974.6|969.6|974.3|969.3|974.7|969.7|974.3|969.3|4
1632900780000|2021-09-29 07:33:00|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|5
1632900790000|2021-09-29 07:33:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632900800000|2021-09-29 07:33:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632900810000|2021-09-29 07:33:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1632900820000|2021-09-29 07:33:40|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1632900830000|2021-09-29 07:33:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|10
1632900840000|2021-09-29 07:34:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|8
1632900860000|2021-09-29 07:34:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632900870000|2021-09-29 07:34:30|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|7
1632900890000|2021-09-29 07:34:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1632900900000|2021-09-29 07:35:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632900920000|2021-09-29 07:35:20|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1632900940000|2021-09-29 07:35:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|12
1632900950000|2021-09-29 07:35:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|11
1632900960000|2021-09-29 07:36:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1632900970000|2021-09-29 07:36:10|974.8|969.8|975.3|970.3|975.3|970.3|974.8|969.8|7
1632900980000|2021-09-29 07:36:20|975.2|970.2|975.1|970.1|975.2|970.2|974.9|969.9|12
1632900990000|2021-09-29 07:36:30|975|970|974.7|969.7|975|970|974.7|969.7|4
1632901000000|2021-09-29 07:36:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632901020000|2021-09-29 07:37:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632901030000|2021-09-29 07:37:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632901110000|2021-09-29 07:38:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632901120000|2021-09-29 07:38:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632901170000|2021-09-29 07:39:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632901180000|2021-09-29 07:39:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632901200000|2021-09-29 07:40:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632901220000|2021-09-29 07:40:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632901240000|2021-09-29 07:40:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|10
1632901260000|2021-09-29 07:41:00|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|5
1632901270000|2021-09-29 07:41:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1632901280000|2021-09-29 07:41:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632901290000|2021-09-29 07:41:30|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1632901300000|2021-09-29 07:41:40|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1632901310000|2021-09-29 07:41:50|975.8|970.8|975.4|970.4|975.9|970.9|975.4|970.4|14
1632901320000|2021-09-29 07:42:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632901330000|2021-09-29 07:42:10|975.1|970.1|975.2|970.2|975.2|970.2|975|970|3
1632901340000|2021-09-29 07:42:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632901350000|2021-09-29 07:42:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632901380000|2021-09-29 07:43:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632901390000|2021-09-29 07:43:10|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|3
1632901400000|2021-09-29 07:43:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632901410000|2021-09-29 07:43:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632901420000|2021-09-29 07:43:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632901430000|2021-09-29 07:43:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632901470000|2021-09-29 07:44:30|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632901570000|2021-09-29 07:46:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632901600000|2021-09-29 07:46:40|975.2|970.2|975.1|970.1|975.2|970.2|975|970|4
1632901610000|2021-09-29 07:46:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1632901630000|2021-09-29 07:47:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632901650000|2021-09-29 07:47:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1632901660000|2021-09-29 07:47:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1632901690000|2021-09-29 07:48:10|975|970|975.1|970.1|975.1|970.1|975|970|2
1632901710000|2021-09-29 07:48:30|975|970|975|970|975.1|970.1|975|970|3
1632901720000|2021-09-29 07:48:40|975.1|970.1|975|970|975.1|970.1|975|970|4
1632901730000|2021-09-29 07:48:50|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|3
1632901740000|2021-09-29 07:49:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632901760000|2021-09-29 07:49:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632901770000|2021-09-29 07:49:30|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|2
1632901780000|2021-09-29 07:49:40|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1632901790000|2021-09-29 07:49:50|975|970|975|970|975.1|970.1|975|970|3
1632901820000|2021-09-29 07:50:20|975.1|970.1|975.3|970.3|975.3|970.3|975|970|7
1632901830000|2021-09-29 07:50:30|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|9
1632901880000|2021-09-29 07:51:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632901890000|2021-09-29 07:51:30|974.8|969.8|974.6|969.6|974.9|969.9|974.6|969.6|4
1632901900000|2021-09-29 07:51:40|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|3
1632901910000|2021-09-29 07:51:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1632901930000|2021-09-29 07:52:10|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|9
1632901950000|2021-09-29 07:52:30|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1632901960000|2021-09-29 07:52:40|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1632901970000|2021-09-29 07:52:50|974|969|974.1|969.1|974.1|969.1|974|969|4
1632901980000|2021-09-29 07:53:00|974|969|973.7|968.7|974|969|973.6|968.6|5
1632902000000|2021-09-29 07:53:20|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1632902010000|2021-09-29 07:53:30|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|10
1632902020000|2021-09-29 07:53:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|7
1632902030000|2021-09-29 07:53:50|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|7
1632902040000|2021-09-29 07:54:00|973.7|968.7|973.9|968.9|974|969|973.7|968.7|4
1632902050000|2021-09-29 07:54:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1632902070000|2021-09-29 07:54:30|974|969|974.2|969.2|974.3|969.3|974|969|5
1632902080000|2021-09-29 07:54:40|974.1|969.1|974.1|969.1|974.3|969.3|974.1|969.1|11
1632902090000|2021-09-29 07:54:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632902110000|2021-09-29 07:55:10|974|969|973.9|968.9|974|969|973.9|968.9|4
1632902120000|2021-09-29 07:55:20|974|969|974.1|969.1|974.1|969.1|974|969|2
1632902130000|2021-09-29 07:55:30|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|3
1632902140000|2021-09-29 07:55:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632902150000|2021-09-29 07:55:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632902160000|2021-09-29 07:56:00|974.2|969.2|973.8|968.8|974.2|969.2|973.8|968.8|4
1632902170000|2021-09-29 07:56:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632902180000|2021-09-29 07:56:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1632902190000|2021-09-29 07:56:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|7
1632902210000|2021-09-29 07:56:50|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1632902220000|2021-09-29 07:57:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632902230000|2021-09-29 07:57:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1632902240000|2021-09-29 07:57:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|6
1632902250000|2021-09-29 07:57:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632902260000|2021-09-29 07:57:40|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|7
1632902270000|2021-09-29 07:57:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1632902290000|2021-09-29 07:58:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1632902300000|2021-09-29 07:58:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1632902310000|2021-09-29 07:58:30|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|16
1632902320000|2021-09-29 07:58:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632902330000|2021-09-29 07:58:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|8
1632902340000|2021-09-29 07:59:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|8
1632902350000|2021-09-29 07:59:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1632902360000|2021-09-29 07:59:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1632902370000|2021-09-29 07:59:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632902380000|2021-09-29 07:59:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632902400000|2021-09-29 08:00:00|973.6|968.6|973.7|968.7|973.8|968.8|973.5|968.5|9
1632902420000|2021-09-29 08:00:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1632902430000|2021-09-29 08:00:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632902440000|2021-09-29 08:00:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632902460000|2021-09-29 08:01:00|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|2
1632902470000|2021-09-29 08:01:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|9
1632902480000|2021-09-29 08:01:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632902490000|2021-09-29 08:01:30|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|4
1632902500000|2021-09-29 08:01:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632902510000|2021-09-29 08:01:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632902520000|2021-09-29 08:02:00|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632902540000|2021-09-29 08:02:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632902560000|2021-09-29 08:02:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632902570000|2021-09-29 08:02:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632902580000|2021-09-29 08:03:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632902590000|2021-09-29 08:03:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1632902600000|2021-09-29 08:03:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632902630000|2021-09-29 08:03:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1632902640000|2021-09-29 08:04:00|973.9|968.9|974|969|974|969|973.9|968.9|4
1632902650000|2021-09-29 08:04:10|974.1|969.1|974.1|969.1|974.2|969.2|973.9|968.9|5
1632902660000|2021-09-29 08:04:20|974|969|974|969|974|969|974|969|1
1632902680000|2021-09-29 08:04:40|974.1|969.1|974|969|974.1|969.1|974|969|6
1632902700000|2021-09-29 08:05:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632902710000|2021-09-29 08:05:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632902720000|2021-09-29 08:05:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1632902750000|2021-09-29 08:05:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632902780000|2021-09-29 08:06:20|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1632902790000|2021-09-29 08:06:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632902800000|2021-09-29 08:06:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1632902810000|2021-09-29 08:06:50|973.6|968.6|973.7|968.7|973.8|968.8|973.6|968.6|6
1632902820000|2021-09-29 08:07:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|8
1632902830000|2021-09-29 08:07:10|973.8|968.8|973.7|968.7|973.9|968.9|973.6|968.6|5
1632902840000|2021-09-29 08:07:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632902850000|2021-09-29 08:07:30|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1632902860000|2021-09-29 08:07:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632902880000|2021-09-29 08:08:00|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|5
1632902900000|2021-09-29 08:08:20|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1632902910000|2021-09-29 08:08:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|9
1632902920000|2021-09-29 08:08:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632902930000|2021-09-29 08:08:50|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|5
1632902940000|2021-09-29 08:09:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632902950000|2021-09-29 08:09:10|974.3|969.3|974.7|969.7|974.7|969.7|974.3|969.3|3
1632902960000|2021-09-29 08:09:20|974.6|969.6|974.2|969.2|974.6|969.6|974.2|969.2|7
1632902980000|2021-09-29 08:09:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632902990000|2021-09-29 08:09:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|10
1632903000000|2021-09-29 08:10:00|973.7|968.7|974|969|974|969|973.7|968.7|4
1632903020000|2021-09-29 08:10:20|974.1|969.1|974|969|974.2|969.2|974|969|4
1632903030000|2021-09-29 08:10:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1632903040000|2021-09-29 08:10:40|973.9|968.9|974|969|974|969|973.9|968.9|12
1632903050000|2021-09-29 08:10:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632903060000|2021-09-29 08:11:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|12
1632903080000|2021-09-29 08:11:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632903100000|2021-09-29 08:11:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1632903110000|2021-09-29 08:11:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632903120000|2021-09-29 08:12:00|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|3
1632903130000|2021-09-29 08:12:10|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|2
1632903160000|2021-09-29 08:12:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632903190000|2021-09-29 08:13:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632903230000|2021-09-29 08:13:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632903250000|2021-09-29 08:14:10|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632903260000|2021-09-29 08:14:20|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|7
1632903270000|2021-09-29 08:14:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632903280000|2021-09-29 08:14:40|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|4
1632903290000|2021-09-29 08:14:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632903300000|2021-09-29 08:15:00|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|6
1632903310000|2021-09-29 08:15:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632903320000|2021-09-29 08:15:20|973.8|968.8|973.9|968.9|974|969|973.8|968.8|4
1632903330000|2021-09-29 08:15:30|974|969|973.9|968.9|974|969|973.9|968.9|4
1632903340000|2021-09-29 08:15:40|974|969|974|969|974|969|973.9|968.9|3
1632903360000|2021-09-29 08:16:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632903370000|2021-09-29 08:16:10|974|969|974|969|974.1|969.1|973.9|968.9|5
1632903380000|2021-09-29 08:16:20|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1632903390000|2021-09-29 08:16:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1632903400000|2021-09-29 08:16:40|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|9
1632903410000|2021-09-29 08:16:50|973.5|968.5|974.1|969.1|974.1|969.1|973.5|968.5|7
1632903420000|2021-09-29 08:17:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1632903430000|2021-09-29 08:17:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632903440000|2021-09-29 08:17:20|974.1|969.1|974|969|974.1|969.1|974|969|2
1632903450000|2021-09-29 08:17:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632903460000|2021-09-29 08:17:40|973.9|968.9|974|969|974|969|973.8|968.8|4
1632903470000|2021-09-29 08:17:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632903480000|2021-09-29 08:18:00|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|4
1632903490000|2021-09-29 08:18:10|973.9|968.9|973.9|968.9|974|969|973.7|968.7|13
1632903500000|2021-09-29 08:18:20|974|969|974.3|969.3|974.3|969.3|973.9|968.9|10
1632903510000|2021-09-29 08:18:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632903520000|2021-09-29 08:18:40|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632903530000|2021-09-29 08:18:50|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1632903590000|2021-09-29 08:19:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632903600000|2021-09-29 08:20:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1632903610000|2021-09-29 08:20:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632903630000|2021-09-29 08:20:30|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|4
1632903640000|2021-09-29 08:20:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1632903660000|2021-09-29 08:21:00|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|10
1632903670000|2021-09-29 08:21:10|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|6
1632903680000|2021-09-29 08:21:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632903690000|2021-09-29 08:21:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1632903700000|2021-09-29 08:21:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|12
1632903710000|2021-09-29 08:21:50|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|6
1632903720000|2021-09-29 08:22:00|974.6|969.6|974.7|969.7|974.7|969.7|974.5|969.5|6
1632903740000|2021-09-29 08:22:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632903750000|2021-09-29 08:22:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1632903760000|2021-09-29 08:22:40|975|970|974.9|969.9|975|970|974.9|969.9|2
1632903770000|2021-09-29 08:22:50|975|970|974.8|969.8|975|970|974.8|969.8|3
1632903780000|2021-09-29 08:23:00|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1632903790000|2021-09-29 08:23:10|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632903800000|2021-09-29 08:23:20|974.9|969.9|974.8|969.8|974.9|969.9|974.7|969.7|6
1632903810000|2021-09-29 08:23:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632903820000|2021-09-29 08:23:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632903830000|2021-09-29 08:23:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632903840000|2021-09-29 08:24:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632903850000|2021-09-29 08:24:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632903860000|2021-09-29 08:24:20|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|7
1632903870000|2021-09-29 08:24:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632903880000|2021-09-29 08:24:40|975|970|975|970|975.1|970.1|974.9|969.9|7
1632903920000|2021-09-29 08:25:20|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1632903950000|2021-09-29 08:25:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632903960000|2021-09-29 08:26:00|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|13
1632903970000|2021-09-29 08:26:10|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|5
1632904010000|2021-09-29 08:26:50|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|3
1632904020000|2021-09-29 08:27:00|975.2|970.2|975|970|975.2|970.2|974.9|969.9|3
1632904030000|2021-09-29 08:27:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|9
1632904040000|2021-09-29 08:27:20|975|970|975|970|975|970|975|970|1
1632904050000|2021-09-29 08:27:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632904070000|2021-09-29 08:27:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632904080000|2021-09-29 08:28:00|975|970|974.8|969.8|975|970|974.8|969.8|3
1632904090000|2021-09-29 08:28:10|975|970|975|970|975|970|975|970|1
1632904100000|2021-09-29 08:28:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|11
1632904110000|2021-09-29 08:28:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632904120000|2021-09-29 08:28:40|975|970|975|970|975|970|975|970|1
1632904130000|2021-09-29 08:28:50|974.9|969.9|975|970|975|970|974.9|969.9|12
1632904140000|2021-09-29 08:29:00|974.9|969.9|975|970|975|970|974.9|969.9|6
1632904160000|2021-09-29 08:29:20|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|2
1632904170000|2021-09-29 08:29:30|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|2
1632904180000|2021-09-29 08:29:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632904190000|2021-09-29 08:29:50|974|969|974|969|974|969|974|969|1
1632904200000|2021-09-29 08:30:00|974.2|969.2|973.9|968.9|974.2|969.2|973.9|968.9|4
1632904210000|2021-09-29 08:30:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632904220000|2021-09-29 08:30:20|974|969|973.8|968.8|974.1|969.1|973.8|968.8|5
1632904230000|2021-09-29 08:30:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632904240000|2021-09-29 08:30:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|6
1632904250000|2021-09-29 08:30:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632904260000|2021-09-29 08:31:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632904270000|2021-09-29 08:31:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632904280000|2021-09-29 08:31:20|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|7
1632904290000|2021-09-29 08:31:30|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632904300000|2021-09-29 08:31:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632904320000|2021-09-29 08:32:00|973.7|968.7|974|969|974|969|973.7|968.7|5
1632904330000|2021-09-29 08:32:10|973.9|968.9|973.5|968.5|974|969|973.5|968.5|9
1632904340000|2021-09-29 08:32:20|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|15
1632904350000|2021-09-29 08:32:30|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|4
1632904370000|2021-09-29 08:32:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1632904380000|2021-09-29 08:33:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632904410000|2021-09-29 08:33:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|7
1632904420000|2021-09-29 08:33:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1632904430000|2021-09-29 08:33:50|973.5|968.5|973.3|968.3|973.6|968.6|973.3|968.3|15
1632904440000|2021-09-29 08:34:00|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|3
1632904450000|2021-09-29 08:34:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|6
1632904460000|2021-09-29 08:34:20|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|5
1632904470000|2021-09-29 08:34:30|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|4
1632904480000|2021-09-29 08:34:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1632904500000|2021-09-29 08:35:00|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1632904520000|2021-09-29 08:35:20|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|5
1632904530000|2021-09-29 08:35:30|973|968|973|968|973|968|972.9|967.9|3
1632904540000|2021-09-29 08:35:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632904550000|2021-09-29 08:35:50|973|968|972.9|967.9|973|968|972.9|967.9|4
1632904560000|2021-09-29 08:36:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1632904570000|2021-09-29 08:36:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632904590000|2021-09-29 08:36:30|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1632904600000|2021-09-29 08:36:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1632904610000|2021-09-29 08:36:50|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|9
1632904620000|2021-09-29 08:37:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632904630000|2021-09-29 08:37:10|972.7|967.7|972.5|967.5|972.8|967.8|972.5|967.5|4
1632904640000|2021-09-29 08:37:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1632904650000|2021-09-29 08:37:30|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|8
1632904660000|2021-09-29 08:37:40|972.4|967.4|972.3|967.3|972.5|967.5|972.2|967.2|7
1632904670000|2021-09-29 08:37:50|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|10
1632904680000|2021-09-29 08:38:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1632904690000|2021-09-29 08:38:10|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1632904720000|2021-09-29 08:38:40|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1632904730000|2021-09-29 08:38:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632904740000|2021-09-29 08:39:00|972.1|967.1|972|967|972.1|967.1|971.9|966.9|6
1632904750000|2021-09-29 08:39:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632904770000|2021-09-29 08:39:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1632904780000|2021-09-29 08:39:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1632904790000|2021-09-29 08:39:50|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|2
1632904800000|2021-09-29 08:40:00|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|5
1632904810000|2021-09-29 08:40:10|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|10
1632904820000|2021-09-29 08:40:20|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1632904830000|2021-09-29 08:40:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|8
1632904840000|2021-09-29 08:40:40|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|9
1632904850000|2021-09-29 08:40:50|971.3|966.3|971.3|966.3|971.5|966.5|971.3|966.3|5
1632904860000|2021-09-29 08:41:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1632904880000|2021-09-29 08:41:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632904890000|2021-09-29 08:41:30|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1632904900000|2021-09-29 08:41:40|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1632904920000|2021-09-29 08:42:00|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|7
1632904930000|2021-09-29 08:42:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1632904940000|2021-09-29 08:42:20|971.4|966.4|971.1|966.1|971.4|966.4|971|966|5
1632904960000|2021-09-29 08:42:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1632904970000|2021-09-29 08:42:50|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|6
1632904990000|2021-09-29 08:43:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1632905000000|2021-09-29 08:43:20|971|966|971|966|971|966|970.9|965.9|3
1632905010000|2021-09-29 08:43:30|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1632905020000|2021-09-29 08:43:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632905030000|2021-09-29 08:43:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1632905040000|2021-09-29 08:44:00|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1632905050000|2021-09-29 08:44:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1632905060000|2021-09-29 08:44:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1632905070000|2021-09-29 08:44:30|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|3
1632905080000|2021-09-29 08:44:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1632905090000|2021-09-29 08:44:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632905100000|2021-09-29 08:45:00|971.7|966.7|971.8|966.8|971.8|966.8|971.6|966.6|5
1632905110000|2021-09-29 08:45:10|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|4
1632905120000|2021-09-29 08:45:20|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1632905130000|2021-09-29 08:45:30|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|9
1632905140000|2021-09-29 08:45:40|971.5|966.5|971.4|966.4|971.6|966.6|971.4|966.4|3
1632905150000|2021-09-29 08:45:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632905160000|2021-09-29 08:46:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|9
1632905170000|2021-09-29 08:46:10|971.4|966.4|971.1|966.1|971.5|966.5|971.1|966.1|6
1632905180000|2021-09-29 08:46:20|971|966|971.2|966.2|971.2|966.2|971|966|2
1632905190000|2021-09-29 08:46:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632905200000|2021-09-29 08:46:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1632905210000|2021-09-29 08:46:50|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|3
1632905220000|2021-09-29 08:47:00|971|966|970.8|965.8|971|966|970.7|965.7|5
1632905230000|2021-09-29 08:47:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632905240000|2021-09-29 08:47:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|11
1632905250000|2021-09-29 08:47:30|970.7|965.7|971.1|966.1|971.1|966.1|970.7|965.7|5
1632905260000|2021-09-29 08:47:40|971|966|971|966|971|966|971|966|1
1632905270000|2021-09-29 08:47:50|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|3
1632905280000|2021-09-29 08:48:00|971.2|966.2|971.2|966.2|971.4|966.4|971.1|966.1|10
1632905290000|2021-09-29 08:48:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632905330000|2021-09-29 08:48:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632905340000|2021-09-29 08:49:00|971.4|966.4|971.6|966.6|971.8|966.8|971.4|966.4|9
1632905350000|2021-09-29 08:49:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1632905360000|2021-09-29 08:49:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632905390000|2021-09-29 08:49:50|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|3
1632905400000|2021-09-29 08:50:00|971.6|966.6|971.1|966.1|971.6|966.6|971.1|966.1|4
1632905410000|2021-09-29 08:50:10|971.2|966.2|971.2|966.2|971.4|966.4|971.2|966.2|4
1632905420000|2021-09-29 08:50:20|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1632905430000|2021-09-29 08:50:30|970.9|965.9|971|966|971|966|970.8|965.8|4
1632905440000|2021-09-29 08:50:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632905460000|2021-09-29 08:51:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1632905470000|2021-09-29 08:51:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1632905480000|2021-09-29 08:51:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1632905490000|2021-09-29 08:51:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1632905500000|2021-09-29 08:51:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|9
1632905530000|2021-09-29 08:52:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632905540000|2021-09-29 08:52:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632905550000|2021-09-29 08:52:30|971.3|966.3|971.7|966.7|971.7|966.7|971.3|966.3|6
1632905560000|2021-09-29 08:52:40|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|9
1632905570000|2021-09-29 08:52:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632905580000|2021-09-29 08:53:00|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1632905600000|2021-09-29 08:53:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1632905610000|2021-09-29 08:53:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632905630000|2021-09-29 08:53:50|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|5
1632905660000|2021-09-29 08:54:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632905670000|2021-09-29 08:54:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1632905680000|2021-09-29 08:54:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1632905690000|2021-09-29 08:54:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|10
1632905700000|2021-09-29 08:55:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632905720000|2021-09-29 08:55:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632905730000|2021-09-29 08:55:30|971|966|971|966|971.1|966.1|971|966|3
1632905740000|2021-09-29 08:55:40|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1632905750000|2021-09-29 08:55:50|971|966|971.2|966.2|971.2|966.2|971|966|7
1632905760000|2021-09-29 08:56:00|971.4|966.4|971.3|966.3|971.5|966.5|971.2|966.2|5
1632905770000|2021-09-29 08:56:10|971.2|966.2|971.2|966.2|971.3|966.3|971.1|966.1|5
1632905780000|2021-09-29 08:56:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1632905790000|2021-09-29 08:56:30|971.1|966.1|971|966|971.1|966.1|971|966|2
1632905800000|2021-09-29 08:56:40|970.9|965.9|971|966|971|966|970.9|965.9|2
1632905810000|2021-09-29 08:56:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632905820000|2021-09-29 08:57:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1632905830000|2021-09-29 08:57:10|971|966|970.9|965.9|971|966|970.8|965.8|3
1632905840000|2021-09-29 08:57:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1632905850000|2021-09-29 08:57:30|971|966|971.1|966.1|971.1|966.1|970.9|965.9|8
1632905860000|2021-09-29 08:57:40|971|966|970.9|965.9|971.2|966.2|970.8|965.8|9
1632905870000|2021-09-29 08:57:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632905890000|2021-09-29 08:58:10|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1632905920000|2021-09-29 08:58:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632905940000|2021-09-29 08:59:00|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1632905950000|2021-09-29 08:59:10|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|8
1632905960000|2021-09-29 08:59:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|7
1632905980000|2021-09-29 08:59:40|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|11
1632905990000|2021-09-29 08:59:50|970.8|965.8|971.2|966.2|971.3|966.3|970.7|965.7|10
1632906000000|2021-09-29 09:00:00|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|11
1632906010000|2021-09-29 09:00:10|971.2|966.2|971|966|971.2|966.2|971|966|15
1632906020000|2021-09-29 09:00:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632906040000|2021-09-29 09:00:40|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1632906050000|2021-09-29 09:00:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|9
1632906060000|2021-09-29 09:01:00|971.1|966.1|971|966|971.1|966.1|971|966|2
1632906070000|2021-09-29 09:01:10|971.1|966.1|971.1|966.1|971.2|966.2|971|966|7
1632906080000|2021-09-29 09:01:20|971|966|970.8|965.8|971|966|970.7|965.7|8
1632906090000|2021-09-29 09:01:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1632906100000|2021-09-29 09:01:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1632906110000|2021-09-29 09:01:50|971|966|971.1|966.1|971.2|966.2|971|966|6
1632906120000|2021-09-29 09:02:00|971.2|966.2|971|966|971.2|966.2|971|966|7
1632906130000|2021-09-29 09:02:10|971.1|966.1|971|966|971.1|966.1|971|966|4
1632906140000|2021-09-29 09:02:20|971.1|966.1|971|966|971.1|966.1|971|966|4
1632906150000|2021-09-29 09:02:30|971.1|966.1|971|966|971.1|966.1|971|966|2
1632906160000|2021-09-29 09:02:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632906170000|2021-09-29 09:02:50|971.1|966.1|971|966|971.1|966.1|970.7|965.7|9
1632906180000|2021-09-29 09:03:00|971.1|966.1|970.7|965.7|971.1|966.1|970.7|965.7|5
1632906190000|2021-09-29 09:03:10|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1632906200000|2021-09-29 09:03:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1632906240000|2021-09-29 09:04:00|970.7|965.7|970.9|965.9|970.9|965.9|970.6|965.6|10
1632906250000|2021-09-29 09:04:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632906270000|2021-09-29 09:04:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1632906280000|2021-09-29 09:04:40|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1632906300000|2021-09-29 09:05:00|970.7|965.7|970.6|965.6|970.8|965.8|970.6|965.6|6
1632906310000|2021-09-29 09:05:10|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1632906320000|2021-09-29 09:05:20|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|9
1632906330000|2021-09-29 09:05:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632906360000|2021-09-29 09:06:00|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1632906370000|2021-09-29 09:06:10|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|5
1632906380000|2021-09-29 09:06:20|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|5
1632906390000|2021-09-29 09:06:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1632906400000|2021-09-29 09:06:40|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|5
1632906410000|2021-09-29 09:06:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1632906420000|2021-09-29 09:07:00|970.8|965.8|970.7|965.7|970.8|965.8|970.6|965.6|10
1632906430000|2021-09-29 09:07:10|970.6|965.6|971|966|971|966|970.6|965.6|12
1632906440000|2021-09-29 09:07:20|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|8
1632906450000|2021-09-29 09:07:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|7
1632906460000|2021-09-29 09:07:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632906470000|2021-09-29 09:07:50|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1632906500000|2021-09-29 09:08:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|7
1632906510000|2021-09-29 09:08:30|970.9|965.9|971.2|966.2|971.2|966.2|970.9|965.9|3
1632906520000|2021-09-29 09:08:40|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|2
1632906540000|2021-09-29 09:09:00|971|966|971.2|966.2|971.4|966.4|971|966|9
1632906550000|2021-09-29 09:09:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1632906560000|2021-09-29 09:09:20|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|7
1632906570000|2021-09-29 09:09:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1632906580000|2021-09-29 09:09:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1632906590000|2021-09-29 09:09:50|971|966|970.9|965.9|971|966|970.8|965.8|8
1632906600000|2021-09-29 09:10:00|971|966|971.3|966.3|971.3|966.3|971|966|10
1632906610000|2021-09-29 09:10:10|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|10
1632906620000|2021-09-29 09:10:20|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1632906630000|2021-09-29 09:10:30|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|5
1632906640000|2021-09-29 09:10:40|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|10
1632906650000|2021-09-29 09:10:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1632906660000|2021-09-29 09:11:00|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|9
1632906670000|2021-09-29 09:11:10|971.2|966.2|971.3|966.3|971.4|966.4|971.1|966.1|6
1632906680000|2021-09-29 09:11:20|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|8
1632906690000|2021-09-29 09:11:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1632906700000|2021-09-29 09:11:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632906710000|2021-09-29 09:11:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1632906720000|2021-09-29 09:12:00|971.4|966.4|972|967|972|967|971.4|966.4|3
1632906740000|2021-09-29 09:12:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1632906760000|2021-09-29 09:12:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632906770000|2021-09-29 09:12:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632906780000|2021-09-29 09:13:00|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1632906790000|2021-09-29 09:13:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632906830000|2021-09-29 09:13:50|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|8
1632906840000|2021-09-29 09:14:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632906850000|2021-09-29 09:14:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632906900000|2021-09-29 09:15:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632906910000|2021-09-29 09:15:10|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|2
1632906920000|2021-09-29 09:15:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1632906930000|2021-09-29 09:15:30|972.1|967.1|972.4|967.4|972.5|967.5|972|967|8
1632906940000|2021-09-29 09:15:40|972.5|967.5|972|967|972.5|967.5|972|967|7
1632906950000|2021-09-29 09:15:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632906960000|2021-09-29 09:16:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632906980000|2021-09-29 09:16:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632906990000|2021-09-29 09:16:30|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|9
1632907000000|2021-09-29 09:16:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1632907010000|2021-09-29 09:16:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1632907020000|2021-09-29 09:17:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1632907040000|2021-09-29 09:17:20|971.9|966.9|972|967|972|967|971.9|966.9|2
1632907050000|2021-09-29 09:17:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632907060000|2021-09-29 09:17:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632907080000|2021-09-29 09:18:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1632907100000|2021-09-29 09:18:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632907110000|2021-09-29 09:18:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632907140000|2021-09-29 09:19:00|971.8|966.8|972|967|972|967|971.8|966.8|3
1632907150000|2021-09-29 09:19:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632907160000|2021-09-29 09:19:20|972|967|972.6|967.6|972.6|967.6|972|967|6
1632907170000|2021-09-29 09:19:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1632907180000|2021-09-29 09:19:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632907190000|2021-09-29 09:19:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|8
1632907200000|2021-09-29 09:20:00|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1632907230000|2021-09-29 09:20:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632907240000|2021-09-29 09:20:40|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|4
1632907250000|2021-09-29 09:20:50|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1632907260000|2021-09-29 09:21:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|6
1632907280000|2021-09-29 09:21:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632907290000|2021-09-29 09:21:30|972|967|972.1|967.1|972.2|967.2|972|967|3
1632907300000|2021-09-29 09:21:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1632907310000|2021-09-29 09:21:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632907320000|2021-09-29 09:22:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907330000|2021-09-29 09:22:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632907340000|2021-09-29 09:22:20|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|4
1632907350000|2021-09-29 09:22:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|7
1632907360000|2021-09-29 09:22:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1632907370000|2021-09-29 09:22:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1632907380000|2021-09-29 09:23:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632907400000|2021-09-29 09:23:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632907410000|2021-09-29 09:23:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1632907420000|2021-09-29 09:23:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|10
1632907430000|2021-09-29 09:23:50|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|8
1632907440000|2021-09-29 09:24:00|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|7
1632907450000|2021-09-29 09:24:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632907470000|2021-09-29 09:24:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632907490000|2021-09-29 09:24:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632907500000|2021-09-29 09:25:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1632907520000|2021-09-29 09:25:20|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1632907530000|2021-09-29 09:25:30|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|7
1632907540000|2021-09-29 09:25:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907550000|2021-09-29 09:25:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|12
1632907560000|2021-09-29 09:26:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632907570000|2021-09-29 09:26:10|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1632907590000|2021-09-29 09:26:30|972|967|972|967|972.1|967.1|972|967|7
1632907600000|2021-09-29 09:26:40|972.1|967.1|972|967|972.1|967.1|972|967|4
1632907610000|2021-09-29 09:26:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|5
1632907630000|2021-09-29 09:27:10|972|967|971.9|966.9|972|967|971.9|966.9|2
1632907640000|2021-09-29 09:27:20|972|967|972|967|972|967|971.9|966.9|5
1632907650000|2021-09-29 09:27:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907660000|2021-09-29 09:27:40|972|967|972|967|972|967|972|967|1
1632907670000|2021-09-29 09:27:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|7
1632907680000|2021-09-29 09:28:00|972|967|972|967|972.1|967.1|972|967|7
1632907690000|2021-09-29 09:28:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1632907720000|2021-09-29 09:28:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632907730000|2021-09-29 09:28:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907750000|2021-09-29 09:29:10|972|967|972|967|972|967|972|967|1
1632907760000|2021-09-29 09:29:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907770000|2021-09-29 09:29:30|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1632907790000|2021-09-29 09:29:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632907800000|2021-09-29 09:30:00|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1632907810000|2021-09-29 09:30:10|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|7
1632907820000|2021-09-29 09:30:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632907830000|2021-09-29 09:30:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|8
1632907840000|2021-09-29 09:30:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632907850000|2021-09-29 09:30:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1632907860000|2021-09-29 09:31:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|8
1632907870000|2021-09-29 09:31:10|972|967|971.9|966.9|972|967|971.9|966.9|6
1632907880000|2021-09-29 09:31:20|972|967|972|967|972|967|971.9|966.9|3
1632907890000|2021-09-29 09:31:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632907900000|2021-09-29 09:31:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1632907920000|2021-09-29 09:32:00|972|967|972|967|972|967|972|967|1
1632907930000|2021-09-29 09:32:10|971.9|966.9|972|967|972|967|971.9|966.9|2
1632907940000|2021-09-29 09:32:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1632907950000|2021-09-29 09:32:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1632907960000|2021-09-29 09:32:40|972|967|972|967|972|967|972|967|1
1632907970000|2021-09-29 09:32:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|7
1632907980000|2021-09-29 09:33:00|972|967|971.8|966.8|972|967|971.8|966.8|9
1632907990000|2021-09-29 09:33:10|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|2
1632908000000|2021-09-29 09:33:20|972.1|967.1|972.1|967.1|972.3|967.3|972.1|967.1|5
1632908010000|2021-09-29 09:33:30|972|967|972|967|972.1|967.1|971.9|966.9|11
1632908020000|2021-09-29 09:33:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|5
1632908030000|2021-09-29 09:33:50|972|967|972|967|972.1|967.1|972|967|17
1632908040000|2021-09-29 09:34:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1632908050000|2021-09-29 09:34:10|971.9|966.9|972|967|972|967|971.9|966.9|10
1632908060000|2021-09-29 09:34:20|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|13
1632908070000|2021-09-29 09:34:30|972.2|967.2|972.1|967.1|972.2|967.2|972|967|12
1632908080000|2021-09-29 09:34:40|972|967|972|967|972|967|971.9|966.9|3
1632908100000|2021-09-29 09:35:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632908130000|2021-09-29 09:35:30|972|967|972|967|972.1|967.1|972|967|3
1632908140000|2021-09-29 09:35:40|972.1|967.1|972|967|972.1|967.1|972|967|6
1632908150000|2021-09-29 09:35:50|972.1|967.1|972|967|972.1|967.1|971.9|966.9|8
1632908170000|2021-09-29 09:36:10|972.1|967.1|972|967|972.1|967.1|972|967|4
1632908180000|2021-09-29 09:36:20|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632908200000|2021-09-29 09:36:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632908210000|2021-09-29 09:36:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1632908220000|2021-09-29 09:37:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632908230000|2021-09-29 09:37:10|972|967|972|967|972|967|972|967|1
1632908270000|2021-09-29 09:37:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632908290000|2021-09-29 09:38:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632908300000|2021-09-29 09:38:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|10
1632908310000|2021-09-29 09:38:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|6
1632908330000|2021-09-29 09:38:50|972|967|972|967|972|967|972|967|1
1632908340000|2021-09-29 09:39:00|972.1|967.1|972|967|972.1|967.1|972|967|8
1632908350000|2021-09-29 09:39:10|972.1|967.1|972|967|972.1|967.1|972|967|4
1632908370000|2021-09-29 09:39:30|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1632908380000|2021-09-29 09:39:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|12
1632908390000|2021-09-29 09:39:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|8
1632908400000|2021-09-29 09:40:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632908410000|2021-09-29 09:40:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632908420000|2021-09-29 09:40:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1632908430000|2021-09-29 09:40:30|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|7
1632908450000|2021-09-29 09:40:50|972.5|967.5|972.7|967.7|972.9|967.9|972.5|967.5|6
1632908460000|2021-09-29 09:41:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632908470000|2021-09-29 09:41:10|973|968|973|968|973|968|972.9|967.9|7
1632908480000|2021-09-29 09:41:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1632908490000|2021-09-29 09:41:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632908500000|2021-09-29 09:41:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632908510000|2021-09-29 09:41:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632908530000|2021-09-29 09:42:10|973.1|968.1|973|968|973.1|968.1|973|968|2
1632908540000|2021-09-29 09:42:20|972.9|967.9|973|968|973|968|972.9|967.9|4
1632908550000|2021-09-29 09:42:30|972.9|967.9|973|968|973|968|972.9|967.9|4
1632908700000|2021-09-29 09:45:00|973.1|968.1|973.2|968.2|973.2|968.2|973|968|6
1632908820000|2021-09-29 09:47:00|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1632908840000|2021-09-29 09:47:20|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632908850000|2021-09-29 09:47:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632908930000|2021-09-29 09:48:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1632908940000|2021-09-29 09:49:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1632908950000|2021-09-29 09:49:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632908980000|2021-09-29 09:49:40|974|969|974|969|974.1|969.1|974|969|3
1632908990000|2021-09-29 09:49:50|974.1|969.1|974|969|974.1|969.1|973.9|968.9|7
1632909000000|2021-09-29 09:50:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632909010000|2021-09-29 09:50:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632909020000|2021-09-29 09:50:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|7
1632909030000|2021-09-29 09:50:30|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|5
1632909040000|2021-09-29 09:50:40|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632909050000|2021-09-29 09:50:50|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632909060000|2021-09-29 09:51:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632909090000|2021-09-29 09:51:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632909100000|2021-09-29 09:51:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632909120000|2021-09-29 09:52:00|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|12
1632909130000|2021-09-29 09:52:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632909140000|2021-09-29 09:52:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632909160000|2021-09-29 09:52:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632909180000|2021-09-29 09:53:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632909190000|2021-09-29 09:53:10|974|969|974|969|974.1|969.1|974|969|11
1632909200000|2021-09-29 09:53:20|974.1|969.1|974.1|969.1|974.1|969.1|974|969|13
1632909210000|2021-09-29 09:53:30|974|969|974|969|974.1|969.1|974|969|5
1632909220000|2021-09-29 09:53:40|973.9|968.9|974|969|974.1|969.1|973.8|968.8|5
1632909240000|2021-09-29 09:54:00|974.1|969.1|974|969|974.2|969.2|974|969|6
1632909250000|2021-09-29 09:54:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632909260000|2021-09-29 09:54:20|974|969|974|969|974.1|969.1|974|969|9
1632909280000|2021-09-29 09:54:40|974.1|969.1|974|969|974.1|969.1|974|969|2
1632909290000|2021-09-29 09:54:50|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1632909300000|2021-09-29 09:55:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1632909310000|2021-09-29 09:55:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632909340000|2021-09-29 09:55:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632909350000|2021-09-29 09:55:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632909360000|2021-09-29 09:56:00|974.2|969.2|974.6|969.6|974.6|969.6|974.2|969.2|4
1632909370000|2021-09-29 09:56:10|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|5
1632909380000|2021-09-29 09:56:20|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|3
1632909390000|2021-09-29 09:56:30|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1632909400000|2021-09-29 09:56:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|8
1632909410000|2021-09-29 09:56:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|12
1632909420000|2021-09-29 09:57:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632909440000|2021-09-29 09:57:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632909470000|2021-09-29 09:57:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|8
1632909500000|2021-09-29 09:58:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632909520000|2021-09-29 09:58:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632909530000|2021-09-29 09:58:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632909590000|2021-09-29 09:59:50|975|970|975|970|975|970|975|970|1
1632909600000|2021-09-29 10:00:00|974.9|969.9|975.1|970.1|975.2|970.2|974.9|969.9|5
1632909610000|2021-09-29 10:00:10|975|970|975|970|975|970|975|970|1
1632909620000|2021-09-29 10:00:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632909630000|2021-09-29 10:00:30|975|970|975|970|975|970|975|970|1
1632909640000|2021-09-29 10:00:40|974.9|969.9|975|970|975|970|974.9|969.9|2
1632909650000|2021-09-29 10:00:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632909670000|2021-09-29 10:01:10|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1632909680000|2021-09-29 10:01:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|7
1632909740000|2021-09-29 10:02:20|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|3
1632909750000|2021-09-29 10:02:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632909760000|2021-09-29 10:02:40|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1632909780000|2021-09-29 10:03:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632909790000|2021-09-29 10:03:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632909800000|2021-09-29 10:03:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632909850000|2021-09-29 10:04:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632909870000|2021-09-29 10:04:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1632909890000|2021-09-29 10:04:50|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|4
1632909900000|2021-09-29 10:05:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632909910000|2021-09-29 10:05:10|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|6
1632909920000|2021-09-29 10:05:20|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1632909930000|2021-09-29 10:05:30|975|970|975|970|975.1|970.1|975|970|5
1632909950000|2021-09-29 10:05:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632909960000|2021-09-29 10:06:00|975|970|975|970|975.1|970.1|975|970|5
1632909970000|2021-09-29 10:06:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1632909980000|2021-09-29 10:06:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1632909990000|2021-09-29 10:06:30|975|970|974.9|969.9|975|970|974.9|969.9|4
1632910000000|2021-09-29 10:06:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|12
1632910010000|2021-09-29 10:06:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1632910030000|2021-09-29 10:07:10|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|3
1632910040000|2021-09-29 10:07:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632910050000|2021-09-29 10:07:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632910060000|2021-09-29 10:07:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1632910070000|2021-09-29 10:07:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1632910080000|2021-09-29 10:08:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632910100000|2021-09-29 10:08:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632910110000|2021-09-29 10:08:30|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1632910120000|2021-09-29 10:08:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632910190000|2021-09-29 10:09:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632910200000|2021-09-29 10:10:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|10
1632910210000|2021-09-29 10:10:10|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|14
1632910220000|2021-09-29 10:10:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|5
1632910230000|2021-09-29 10:10:30|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632910240000|2021-09-29 10:10:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632910250000|2021-09-29 10:10:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632910260000|2021-09-29 10:11:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632910270000|2021-09-29 10:11:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632910280000|2021-09-29 10:11:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632910300000|2021-09-29 10:11:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632910310000|2021-09-29 10:11:50|974.1|969.1|974.2|969.2|974.2|969.2|974|969|5
1632910340000|2021-09-29 10:12:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1632910350000|2021-09-29 10:12:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632910360000|2021-09-29 10:12:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632910390000|2021-09-29 10:13:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632910450000|2021-09-29 10:14:10|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1632910460000|2021-09-29 10:14:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632910490000|2021-09-29 10:14:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632910500000|2021-09-29 10:15:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1632910510000|2021-09-29 10:15:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632910520000|2021-09-29 10:15:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1632910530000|2021-09-29 10:15:30|974.7|969.7|974.9|969.9|974.9|969.9|974.6|969.6|3
1632910560000|2021-09-29 10:16:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1632910590000|2021-09-29 10:16:30|975|970|975|970|975|970|975|970|1
1632910600000|2021-09-29 10:16:40|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1632910630000|2021-09-29 10:17:10|975|970|974.9|969.9|975|970|974.9|969.9|10
1632910640000|2021-09-29 10:17:20|975|970|975.8|970.8|975.8|970.8|975|970|5
1632910650000|2021-09-29 10:17:30|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|2
1632910660000|2021-09-29 10:17:40|975.9|970.9|975.9|970.9|976|971|975.8|970.8|4
1632910670000|2021-09-29 10:17:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|7
1632910680000|2021-09-29 10:18:00|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1632910690000|2021-09-29 10:18:10|976|971|976.3|971.3|976.3|971.3|976|971|2
1632910710000|2021-09-29 10:18:30|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|5
1632910720000|2021-09-29 10:18:40|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1632910730000|2021-09-29 10:18:50|976|971|975.8|970.8|976|971|975.8|970.8|3
1632910740000|2021-09-29 10:19:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632910750000|2021-09-29 10:19:10|976|971|976|971|976|971|975.9|970.9|5
1632910760000|2021-09-29 10:19:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632910770000|2021-09-29 10:19:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632910780000|2021-09-29 10:19:40|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|8
1632910790000|2021-09-29 10:19:50|976.1|971.1|976|971|976.2|971.2|976|971|12
1632910800000|2021-09-29 10:20:00|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|6
1632910810000|2021-09-29 10:20:10|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|8
1632910820000|2021-09-29 10:20:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632910830000|2021-09-29 10:20:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1632910840000|2021-09-29 10:20:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1632910850000|2021-09-29 10:20:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632910870000|2021-09-29 10:21:10|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632910880000|2021-09-29 10:21:20|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|3
1632910890000|2021-09-29 10:21:30|975|970|975|970|975|970|974.9|969.9|13
1632910900000|2021-09-29 10:21:40|974.9|969.9|974.7|969.7|975|970|974.7|969.7|10
1632910920000|2021-09-29 10:22:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632910940000|2021-09-29 10:22:20|974.5|969.5|974.3|969.3|974.5|969.5|974.2|969.2|4
1632910950000|2021-09-29 10:22:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632910960000|2021-09-29 10:22:40|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|7
1632910970000|2021-09-29 10:22:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1632910990000|2021-09-29 10:23:10|974|969|974|969|974|969|974|969|1
1632911020000|2021-09-29 10:23:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632911040000|2021-09-29 10:24:00|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|6
1632911050000|2021-09-29 10:24:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1632911060000|2021-09-29 10:24:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1632911070000|2021-09-29 10:24:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632911080000|2021-09-29 10:24:40|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632911090000|2021-09-29 10:24:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632911100000|2021-09-29 10:25:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632911110000|2021-09-29 10:25:10|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|3
1632911130000|2021-09-29 10:25:30|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1632911140000|2021-09-29 10:25:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632911150000|2021-09-29 10:25:50|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|3
1632911160000|2021-09-29 10:26:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632911170000|2021-09-29 10:26:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632911190000|2021-09-29 10:26:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632911210000|2021-09-29 10:26:50|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1632911240000|2021-09-29 10:27:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632911280000|2021-09-29 10:28:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632911290000|2021-09-29 10:28:10|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632911310000|2021-09-29 10:28:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632911320000|2021-09-29 10:28:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632911340000|2021-09-29 10:29:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632911390000|2021-09-29 10:29:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632911400000|2021-09-29 10:30:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1632911410000|2021-09-29 10:30:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632911440000|2021-09-29 10:30:40|974.6|969.6|974.9|969.9|975|970|974.6|969.6|3
1632911450000|2021-09-29 10:30:50|975|970|975|970|975|970|975|970|1
1632911460000|2021-09-29 10:31:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632911470000|2021-09-29 10:31:10|974.8|969.8|974.7|969.7|974.9|969.9|974.7|969.7|3
1632911490000|2021-09-29 10:31:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632911510000|2021-09-29 10:31:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632911530000|2021-09-29 10:32:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1632911540000|2021-09-29 10:32:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1632911570000|2021-09-29 10:32:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1632911580000|2021-09-29 10:33:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|8
1632911590000|2021-09-29 10:33:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632911600000|2021-09-29 10:33:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632911610000|2021-09-29 10:33:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|14
1632911620000|2021-09-29 10:33:40|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|11
1632911630000|2021-09-29 10:33:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1632911640000|2021-09-29 10:34:00|974.6|969.6|974.8|969.8|974.8|969.8|974.5|969.5|8
1632911660000|2021-09-29 10:34:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632911670000|2021-09-29 10:34:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632911710000|2021-09-29 10:35:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632911720000|2021-09-29 10:35:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632911730000|2021-09-29 10:35:30|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|2
1632911740000|2021-09-29 10:35:40|974.8|969.8|974.8|969.8|974.9|969.9|974.7|969.7|9
1632911750000|2021-09-29 10:35:50|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|13
1632911760000|2021-09-29 10:36:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632911780000|2021-09-29 10:36:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1632911790000|2021-09-29 10:36:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|6
1632911800000|2021-09-29 10:36:40|974.9|969.9|974.8|969.8|974.9|969.9|974.7|969.7|11
1632911810000|2021-09-29 10:36:50|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|2
1632911820000|2021-09-29 10:37:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|7
1632911840000|2021-09-29 10:37:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632911860000|2021-09-29 10:37:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632911870000|2021-09-29 10:37:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1632911880000|2021-09-29 10:38:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632911900000|2021-09-29 10:38:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632911930000|2021-09-29 10:38:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1632911940000|2021-09-29 10:39:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1632912000000|2021-09-29 10:40:00|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|7
1632912010000|2021-09-29 10:40:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|12
1632912020000|2021-09-29 10:40:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632912080000|2021-09-29 10:41:20|974.4|969.4|974.7|969.7|974.7|969.7|974.4|969.4|4
1632912090000|2021-09-29 10:41:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632912120000|2021-09-29 10:42:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632912130000|2021-09-29 10:42:10|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632912140000|2021-09-29 10:42:20|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|7
1632912150000|2021-09-29 10:42:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632912170000|2021-09-29 10:42:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1632912180000|2021-09-29 10:43:00|974.9|969.9|975|970|975|970|974.9|969.9|2
1632912220000|2021-09-29 10:43:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632912230000|2021-09-29 10:43:50|975.8|970.8|976|971|976|971|975.8|970.8|3
1632912240000|2021-09-29 10:44:00|976.2|971.2|976.5|971.5|976.5|971.5|976.2|971.2|3
1632912250000|2021-09-29 10:44:10|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|7
1632912260000|2021-09-29 10:44:20|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|7
1632912270000|2021-09-29 10:44:30|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1632912280000|2021-09-29 10:44:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632912400000|2021-09-29 10:46:40|976.3|971.3|975.9|970.9|976.3|971.3|975.9|970.9|3
1632912410000|2021-09-29 10:46:50|976|971|976|971|976|971|975.9|970.9|7
1632912430000|2021-09-29 10:47:10|975.9|970.9|975.9|970.9|976|971|975.9|970.9|5
1632912440000|2021-09-29 10:47:20|976|971|976|971|976|971|975.9|970.9|9
1632912450000|2021-09-29 10:47:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632912460000|2021-09-29 10:47:40|976|971|976|971|976|971|975.9|970.9|3
1632912470000|2021-09-29 10:47:50|975.9|970.9|976|971|976|971|975.9|970.9|4
1632912480000|2021-09-29 10:48:00|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|4
1632912490000|2021-09-29 10:48:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632912500000|2021-09-29 10:48:20|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1632912510000|2021-09-29 10:48:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912530000|2021-09-29 10:48:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632912540000|2021-09-29 10:49:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632912550000|2021-09-29 10:49:10|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|5
1632912560000|2021-09-29 10:49:20|976|971|976|971|976|971|976|971|1
1632912570000|2021-09-29 10:49:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632912580000|2021-09-29 10:49:40|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1632912610000|2021-09-29 10:50:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912620000|2021-09-29 10:50:20|976|971|976|971|976|971|975.9|970.9|3
1632912630000|2021-09-29 10:50:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912640000|2021-09-29 10:50:40|976|971|975.9|970.9|976|971|975.9|970.9|4
1632912650000|2021-09-29 10:50:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632912660000|2021-09-29 10:51:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1632912670000|2021-09-29 10:51:10|975.8|970.8|975.8|970.8|975.9|970.9|975.7|970.7|5
1632912680000|2021-09-29 10:51:20|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|8
1632912690000|2021-09-29 10:51:30|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|5
1632912700000|2021-09-29 10:51:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632912710000|2021-09-29 10:51:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912730000|2021-09-29 10:52:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632912760000|2021-09-29 10:52:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912820000|2021-09-29 10:53:40|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1632912890000|2021-09-29 10:54:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912920000|2021-09-29 10:55:20|976|971|976|971|976|971|976|971|1
1632912930000|2021-09-29 10:55:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632912960000|2021-09-29 10:56:00|976|971|976|971|976|971|976|971|1
1632912970000|2021-09-29 10:56:10|976.2|971.2|976.3|971.3|976.4|971.4|976.2|971.2|5
1632913010000|2021-09-29 10:56:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632913070000|2021-09-29 10:57:50|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632913110000|2021-09-29 10:58:30|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|5
1632913120000|2021-09-29 10:58:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632913130000|2021-09-29 10:58:50|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1632913140000|2021-09-29 10:59:00|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1632913150000|2021-09-29 10:59:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1632913160000|2021-09-29 10:59:20|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|3
1632913190000|2021-09-29 10:59:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632913200000|2021-09-29 11:00:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632913210000|2021-09-29 11:00:10|976.7|971.7|977.1|972.1|977.1|972.1|976.7|971.7|2
1632913220000|2021-09-29 11:00:20|977|972|976.8|971.8|977|972|976.8|971.8|3
1632913230000|2021-09-29 11:00:30|976.7|971.7|976.7|971.7|976.8|971.8|976.6|971.6|5
1632913240000|2021-09-29 11:00:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|6
1632913250000|2021-09-29 11:00:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632913260000|2021-09-29 11:01:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|6
1632913270000|2021-09-29 11:01:10|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1632913280000|2021-09-29 11:01:20|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|7
1632913290000|2021-09-29 11:01:30|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1632913300000|2021-09-29 11:01:40|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1632913310000|2021-09-29 11:01:50|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1632913320000|2021-09-29 11:02:00|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1632913330000|2021-09-29 11:02:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1632913340000|2021-09-29 11:02:20|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|6
1632913350000|2021-09-29 11:02:30|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1632913360000|2021-09-29 11:02:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632913380000|2021-09-29 11:03:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632913390000|2021-09-29 11:03:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632913430000|2021-09-29 11:03:50|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|6
1632913440000|2021-09-29 11:04:00|976.3|971.3|975.8|970.8|976.3|971.3|975.8|970.8|4
1632913460000|2021-09-29 11:04:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632913470000|2021-09-29 11:04:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632913480000|2021-09-29 11:04:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|6
1632913500000|2021-09-29 11:05:00|975.5|970.5|975.1|970.1|975.5|970.5|975.1|970.1|4
1632913510000|2021-09-29 11:05:10|975|970|975.4|970.4|975.6|970.6|975|970|3
1632913530000|2021-09-29 11:05:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632913640000|2021-09-29 11:07:20|975.2|970.2|975.1|970.1|975.2|970.2|975|970|4
1632913650000|2021-09-29 11:07:30|975|970|975.1|970.1|975.1|970.1|975|970|2
1632913670000|2021-09-29 11:07:50|975|970|975|970|975|970|975|970|1
1632913680000|2021-09-29 11:08:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632913690000|2021-09-29 11:08:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632913700000|2021-09-29 11:08:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632913710000|2021-09-29 11:08:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632913740000|2021-09-29 11:09:00|974.6|969.6|974.3|969.3|974.7|969.7|974.3|969.3|5
1632913790000|2021-09-29 11:09:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632913800000|2021-09-29 11:10:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|8
1632913860000|2021-09-29 11:11:00|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|5
1632913910000|2021-09-29 11:11:50|974.4|969.4|974.5|969.5|974.6|969.6|974.4|969.4|7
1632913920000|2021-09-29 11:12:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|13
1632913930000|2021-09-29 11:12:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632913940000|2021-09-29 11:12:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632913950000|2021-09-29 11:12:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632913960000|2021-09-29 11:12:40|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1632913980000|2021-09-29 11:13:00|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1632913990000|2021-09-29 11:13:10|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632914000000|2021-09-29 11:13:20|974.2|969.2|973.4|968.4|974.2|969.2|973.4|968.4|4
1632914010000|2021-09-29 11:13:30|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1632914020000|2021-09-29 11:13:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632914050000|2021-09-29 11:14:10|973|968|973|968|973|968|973|968|1
1632914060000|2021-09-29 11:14:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632914080000|2021-09-29 11:14:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1632914090000|2021-09-29 11:14:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632914100000|2021-09-29 11:15:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632914110000|2021-09-29 11:15:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|6
1632914120000|2021-09-29 11:15:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1632914130000|2021-09-29 11:15:30|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|5
1632914140000|2021-09-29 11:15:40|972.8|967.8|973|968|973|968|972.8|967.8|5
1632914150000|2021-09-29 11:15:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1632914160000|2021-09-29 11:16:00|972.8|967.8|972.6|967.6|972.9|967.9|972.6|967.6|5
1632914170000|2021-09-29 11:16:10|972.5|967.5|972.2|967.2|972.5|967.5|972.1|967.1|9
1632914180000|2021-09-29 11:16:20|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1632914220000|2021-09-29 11:17:00|972|967|971.8|966.8|972|967|971.8|966.8|2
1632914230000|2021-09-29 11:17:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632914240000|2021-09-29 11:17:20|972|967|972.1|967.1|972.5|967.5|972|967|16
1632914250000|2021-09-29 11:17:30|972|967|972.4|967.4|972.4|967.4|972|967|7
1632914260000|2021-09-29 11:17:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1632914270000|2021-09-29 11:17:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1632914280000|2021-09-29 11:18:00|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1632914290000|2021-09-29 11:18:10|972|967|972.3|967.3|972.4|967.4|972|967|8
1632914300000|2021-09-29 11:18:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632914310000|2021-09-29 11:18:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632914320000|2021-09-29 11:18:40|972|967|972|967|972|967|972|967|1
1632914330000|2021-09-29 11:18:50|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|6
1632914340000|2021-09-29 11:19:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1632914350000|2021-09-29 11:19:10|972.5|967.5|972.5|967.5|972.7|967.7|972.4|967.4|13
1632914360000|2021-09-29 11:19:20|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1632914370000|2021-09-29 11:19:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632914380000|2021-09-29 11:19:40|972.7|967.7|973.2|968.2|973.2|968.2|972.7|967.7|6
1632914390000|2021-09-29 11:19:50|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|6
1632914400000|2021-09-29 11:20:00|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|6
1632914410000|2021-09-29 11:20:10|972.6|967.6|972.6|967.6|972.8|967.8|972.6|967.6|9
1632914430000|2021-09-29 11:20:30|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1632914440000|2021-09-29 11:20:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632914460000|2021-09-29 11:21:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632914470000|2021-09-29 11:21:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632914480000|2021-09-29 11:21:20|972.2|967.2|972|967|972.2|967.2|972|967|5
1632914490000|2021-09-29 11:21:30|971.9|966.9|972.4|967.4|972.4|967.4|971.8|966.8|7
1632914500000|2021-09-29 11:21:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632914510000|2021-09-29 11:21:50|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1632914520000|2021-09-29 11:22:00|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|15
1632914530000|2021-09-29 11:22:10|972.6|967.6|972.7|967.7|972.9|967.9|972.5|967.5|27
1632914540000|2021-09-29 11:22:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632914560000|2021-09-29 11:22:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632914570000|2021-09-29 11:22:50|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|3
1632914590000|2021-09-29 11:23:10|972.7|967.7|972.8|967.8|972.9|967.9|972.6|967.6|10
1632914600000|2021-09-29 11:23:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1632914610000|2021-09-29 11:23:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632914630000|2021-09-29 11:23:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|10
1632914640000|2021-09-29 11:24:00|972.8|967.8|973.6|968.6|973.6|968.6|972.8|967.8|8
1632914650000|2021-09-29 11:24:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1632914660000|2021-09-29 11:24:20|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|4
1632914670000|2021-09-29 11:24:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632914680000|2021-09-29 11:24:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632914690000|2021-09-29 11:24:50|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|4
1632914700000|2021-09-29 11:25:00|973.2|968.2|973|968|973.2|968.2|973|968|3
1632914710000|2021-09-29 11:25:10|973.1|968.1|973|968|973.1|968.1|972.9|967.9|5
1632914720000|2021-09-29 11:25:20|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|7
1632914730000|2021-09-29 11:25:30|973.1|968.1|973|968|973.2|968.2|973|968|8
1632914740000|2021-09-29 11:25:40|973.1|968.1|973.1|968.1|973.1|968.1|973|968|7
1632914750000|2021-09-29 11:25:50|973|968|972.9|967.9|973|968|972.8|967.8|6
1632914760000|2021-09-29 11:26:00|973|968|973.2|968.2|973.2|968.2|973|968|9
1632914770000|2021-09-29 11:26:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|6
1632914780000|2021-09-29 11:26:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632914790000|2021-09-29 11:26:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632914800000|2021-09-29 11:26:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632914810000|2021-09-29 11:26:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1632914820000|2021-09-29 11:27:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|6
1632914830000|2021-09-29 11:27:10|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|10
1632914840000|2021-09-29 11:27:20|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1632914850000|2021-09-29 11:27:30|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632914870000|2021-09-29 11:27:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632914880000|2021-09-29 11:28:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1632914900000|2021-09-29 11:28:20|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1632914910000|2021-09-29 11:28:30|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|4
1632914950000|2021-09-29 11:29:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632914970000|2021-09-29 11:29:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1632914980000|2021-09-29 11:29:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632914990000|2021-09-29 11:29:50|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1632915000000|2021-09-29 11:30:00|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|9
1632915010000|2021-09-29 11:30:10|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|9
1632915040000|2021-09-29 11:30:40|973.3|968.3|973.1|968.1|973.3|968.3|973|968|4
1632915050000|2021-09-29 11:30:50|973|968|973.9|968.9|973.9|968.9|973|968|8
1632915060000|2021-09-29 11:31:00|974|969|973.9|968.9|974|969|973.9|968.9|4
1632915070000|2021-09-29 11:31:10|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1632915080000|2021-09-29 11:31:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632915100000|2021-09-29 11:31:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632915110000|2021-09-29 11:31:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1632915120000|2021-09-29 11:32:00|974|969|973.6|968.6|974|969|973.6|968.6|9
1632915130000|2021-09-29 11:32:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632915140000|2021-09-29 11:32:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|6
1632915150000|2021-09-29 11:32:30|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|7
1632915160000|2021-09-29 11:32:40|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|4
1632915170000|2021-09-29 11:32:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632915180000|2021-09-29 11:33:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|9
1632915240000|2021-09-29 11:34:00|974|969|972.2|967.2|974|969|971.8|966.8|8
1632915250000|2021-09-29 11:34:10|972.1|967.1|971.6|966.6|972.2|967.2|971|966|7
1632915260000|2021-09-29 11:34:20|971.7|966.7|972.2|967.2|972.2|967.2|971.7|966.7|5
1632915270000|2021-09-29 11:34:30|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|3
1632915280000|2021-09-29 11:34:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632915300000|2021-09-29 11:35:00|972.1|967.1|972.2|967.2|972.2|967.2|972|967|5
1632915310000|2021-09-29 11:35:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1632915320000|2021-09-29 11:35:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632915340000|2021-09-29 11:35:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632915350000|2021-09-29 11:35:50|972|967|972|967|972.1|967.1|971.9|966.9|7
1632915390000|2021-09-29 11:36:30|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632915400000|2021-09-29 11:36:40|972.1|967.1|972|967|972.1|967.1|972|967|2
1632915410000|2021-09-29 11:36:50|971.8|966.8|972|967|972|967|971.8|966.8|3
1632915420000|2021-09-29 11:37:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1632915430000|2021-09-29 11:37:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632915440000|2021-09-29 11:37:20|972|967|972|967|972|967|972|967|1
1632915460000|2021-09-29 11:37:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632915470000|2021-09-29 11:37:50|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|15
1632915480000|2021-09-29 11:38:00|971.7|966.7|971.5|966.5|971.7|966.7|971.4|966.4|4
1632915490000|2021-09-29 11:38:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632915500000|2021-09-29 11:38:20|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|3
1632915510000|2021-09-29 11:38:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632915520000|2021-09-29 11:38:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1632915540000|2021-09-29 11:39:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1632915550000|2021-09-29 11:39:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|14
1632915560000|2021-09-29 11:39:20|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|6
1632915570000|2021-09-29 11:39:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1632915600000|2021-09-29 11:40:00|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1632915620000|2021-09-29 11:40:20|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1632915630000|2021-09-29 11:40:30|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|7
1632915650000|2021-09-29 11:40:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1632915660000|2021-09-29 11:41:00|971.2|966.2|970.8|965.8|971.3|966.3|970.8|965.8|15
1632915670000|2021-09-29 11:41:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632915690000|2021-09-29 11:41:30|971.1|966.1|971.4|966.4|971.5|966.5|971.1|966.1|5
1632915720000|2021-09-29 11:42:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632915730000|2021-09-29 11:42:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632915750000|2021-09-29 11:42:30|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|3
1632915760000|2021-09-29 11:42:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632915770000|2021-09-29 11:42:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1632915780000|2021-09-29 11:43:00|971.2|966.2|971|966|971.3|966.3|971|966|9
1632915800000|2021-09-29 11:43:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632915820000|2021-09-29 11:43:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1632915830000|2021-09-29 11:43:50|970.8|965.8|970.9|965.9|970.9|965.9|970.7|965.7|8
1632915840000|2021-09-29 11:44:00|970.8|965.8|970.9|965.9|971|966|970.8|965.8|8
1632915850000|2021-09-29 11:44:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|7
1632915860000|2021-09-29 11:44:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632915900000|2021-09-29 11:45:00|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1632915910000|2021-09-29 11:45:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|8
1632915920000|2021-09-29 11:45:20|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|4
1632915930000|2021-09-29 11:45:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632915940000|2021-09-29 11:45:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1632915950000|2021-09-29 11:45:50|970.6|965.6|971|966|971|966|970.6|965.6|6
1632915990000|2021-09-29 11:46:30|970.9|965.9|971.2|966.2|971.2|966.2|970.9|965.9|10
1632916000000|2021-09-29 11:46:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|7
1632916010000|2021-09-29 11:46:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1632916040000|2021-09-29 11:47:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632916050000|2021-09-29 11:47:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1632916060000|2021-09-29 11:47:40|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1632916090000|2021-09-29 11:48:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1632916100000|2021-09-29 11:48:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632916110000|2021-09-29 11:48:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1632916140000|2021-09-29 11:49:00|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|2
1632916150000|2021-09-29 11:49:10|970.7|965.7|970.8|965.8|970.8|965.8|970.6|965.6|4
1632916170000|2021-09-29 11:49:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632916210000|2021-09-29 11:50:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632916230000|2021-09-29 11:50:30|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|3
1632916240000|2021-09-29 11:50:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1632916270000|2021-09-29 11:51:10|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|3
1632916280000|2021-09-29 11:51:20|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1632916290000|2021-09-29 11:51:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1632916300000|2021-09-29 11:51:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1632916310000|2021-09-29 11:51:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632916320000|2021-09-29 11:52:00|972|967|972|967|972|967|971.9|966.9|3
1632916330000|2021-09-29 11:52:10|971.9|966.9|972|967|972|967|971.9|966.9|2
1632916340000|2021-09-29 11:52:20|972.1|967.1|972|967|972.1|967.1|972|967|8
1632916350000|2021-09-29 11:52:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1632916370000|2021-09-29 11:52:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632916380000|2021-09-29 11:53:00|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1632916390000|2021-09-29 11:53:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632916410000|2021-09-29 11:53:30|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|3
1632916430000|2021-09-29 11:53:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632916440000|2021-09-29 11:54:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632916460000|2021-09-29 11:54:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632916470000|2021-09-29 11:54:30|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|4
1632916480000|2021-09-29 11:54:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632916490000|2021-09-29 11:54:50|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1632916510000|2021-09-29 11:55:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|10
1632916520000|2021-09-29 11:55:20|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|13
1632916530000|2021-09-29 11:55:30|972.9|967.9|973.6|968.6|973.6|968.6|972.8|967.8|3
1632916540000|2021-09-29 11:55:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632916560000|2021-09-29 11:56:00|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|6
1632916570000|2021-09-29 11:56:10|973.9|968.9|973.8|968.8|974.2|969.2|973.8|968.8|7
1632916580000|2021-09-29 11:56:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1632916590000|2021-09-29 11:56:30|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|6
1632916610000|2021-09-29 11:56:50|973.8|968.8|974|969|974|969|973.8|968.8|2
1632916630000|2021-09-29 11:57:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632916640000|2021-09-29 11:57:20|974.1|969.1|974.2|969.2|974.4|969.4|974.1|969.1|11
1632916670000|2021-09-29 11:57:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632916680000|2021-09-29 11:58:00|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1632916690000|2021-09-29 11:58:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632916720000|2021-09-29 11:58:40|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|11
1632916730000|2021-09-29 11:58:50|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1632916740000|2021-09-29 11:59:00|973.1|968.1|973.6|968.6|973.7|968.7|973.1|968.1|7
1632916750000|2021-09-29 11:59:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1632916760000|2021-09-29 11:59:20|973.8|968.8|974|969|974|969|973.8|968.8|5
1632916780000|2021-09-29 11:59:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632916790000|2021-09-29 11:59:50|974|969|974|969|974|969|974|969|1
1632916800000|2021-09-29 12:00:00|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|6
1632916830000|2021-09-29 12:00:30|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|2
1632916840000|2021-09-29 12:00:40|974|969|974.1|969.1|974.1|969.1|973.9|968.9|4
1632916850000|2021-09-29 12:00:50|974|969|974|969|974|969|974|969|1
1632916860000|2021-09-29 12:01:00|974.1|969.1|974|969|974.1|969.1|974|969|18
1632916870000|2021-09-29 12:01:10|974.2|969.2|974.6|969.6|974.9|969.9|974.2|969.2|7
1632916880000|2021-09-29 12:01:20|974.7|969.7|975.1|970.1|975.1|970.1|974.7|969.7|4
1632916890000|2021-09-29 12:01:30|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1632916900000|2021-09-29 12:01:40|975.4|970.4|975.2|970.2|975.4|970.4|975.1|970.1|13
1632916910000|2021-09-29 12:01:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632916920000|2021-09-29 12:02:00|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1632916930000|2021-09-29 12:02:10|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1632916960000|2021-09-29 12:02:40|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1632916980000|2021-09-29 12:03:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632916990000|2021-09-29 12:03:10|975|970|975|970|975|970|975|970|1
1632917030000|2021-09-29 12:03:50|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|4
1632917040000|2021-09-29 12:04:00|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|3
1632917060000|2021-09-29 12:04:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632917070000|2021-09-29 12:04:30|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|7
1632917080000|2021-09-29 12:04:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632917090000|2021-09-29 12:04:50|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|3
1632917100000|2021-09-29 12:05:00|976|971|975.9|970.9|976|971|975.9|970.9|2
1632917110000|2021-09-29 12:05:10|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632917120000|2021-09-29 12:05:20|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|4
1632917130000|2021-09-29 12:05:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632917140000|2021-09-29 12:05:40|976|971|976.4|971.4|976.4|971.4|976|971|5
1632917150000|2021-09-29 12:05:50|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|3
1632917160000|2021-09-29 12:06:00|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|5
1632917180000|2021-09-29 12:06:20|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|15
1632917190000|2021-09-29 12:06:30|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1632917200000|2021-09-29 12:06:40|977.2|972.2|977.4|972.4|977.5|972.5|977.1|972.1|10
1632917210000|2021-09-29 12:06:50|976.9|971.9|976.2|971.2|976.9|971.9|976.2|971.2|4
1632917220000|2021-09-29 12:07:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632917230000|2021-09-29 12:07:10|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|3
1632917240000|2021-09-29 12:07:20|976.4|971.4|976.2|971.2|976.4|971.4|976.2|971.2|2
1632917250000|2021-09-29 12:07:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1632917260000|2021-09-29 12:07:40|976.3|971.3|976.4|971.4|976.4|971.4|976.2|971.2|7
1632917270000|2021-09-29 12:07:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632917280000|2021-09-29 12:08:00|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|5
1632917290000|2021-09-29 12:08:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|10
1632917310000|2021-09-29 12:08:30|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|3
1632917320000|2021-09-29 12:08:40|976.5|971.5|976.5|971.5|976.5|971.5|976.3|971.3|5
1632917330000|2021-09-29 12:08:50|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|5
1632917340000|2021-09-29 12:09:00|976|971|976|971|976|971|976|971|1
1632917360000|2021-09-29 12:09:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632917380000|2021-09-29 12:09:40|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1632917430000|2021-09-29 12:10:30|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1632917440000|2021-09-29 12:10:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632917450000|2021-09-29 12:10:50|976.9|971.9|977.2|972.2|977.2|972.2|976.9|971.9|2
1632917460000|2021-09-29 12:11:00|977.4|972.4|977.7|972.7|977.7|972.7|977.3|972.3|13
1632917470000|2021-09-29 12:11:10|977.6|972.6|978|973|978|973|977.5|972.5|12
1632917480000|2021-09-29 12:11:20|977.9|972.9|977.8|972.8|977.9|972.9|977.5|972.5|8
1632917500000|2021-09-29 12:11:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632917510000|2021-09-29 12:11:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1632917520000|2021-09-29 12:12:00|977.2|972.2|976.7|971.7|977.2|972.2|976.6|971.6|13
1632917530000|2021-09-29 12:12:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632917560000|2021-09-29 12:12:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632917570000|2021-09-29 12:12:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632917580000|2021-09-29 12:13:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1632917590000|2021-09-29 12:13:10|976|971|976.1|971.1|976.1|971.1|976|971|2
1632917600000|2021-09-29 12:13:20|976.2|971.2|976|971|976.2|971.2|976|971|3
1632917610000|2021-09-29 12:13:30|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|3
1632917620000|2021-09-29 12:13:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632917630000|2021-09-29 12:13:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632917660000|2021-09-29 12:14:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632917670000|2021-09-29 12:14:30|975.6|970.6|975.7|970.7|975.8|970.8|975.6|970.6|4
1632917680000|2021-09-29 12:14:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632917690000|2021-09-29 12:14:50|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1632917700000|2021-09-29 12:15:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632917710000|2021-09-29 12:15:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|10
1632917720000|2021-09-29 12:15:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632917730000|2021-09-29 12:15:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632917740000|2021-09-29 12:15:40|976|971|976.4|971.4|976.4|971.4|976|971|4
1632917750000|2021-09-29 12:15:50|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|10
1632917760000|2021-09-29 12:16:00|976.3|971.3|976.7|971.7|976.7|971.7|976.2|971.2|7
1632917770000|2021-09-29 12:16:10|976.6|971.6|976|971|976.6|971.6|976|971|6
1632917790000|2021-09-29 12:16:30|975.9|970.9|976|971|976|971|975.9|970.9|8
1632917810000|2021-09-29 12:16:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632917820000|2021-09-29 12:17:00|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|7
1632917830000|2021-09-29 12:17:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632917840000|2021-09-29 12:17:20|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|7
1632917850000|2021-09-29 12:17:30|976.4|971.4|976.5|971.5|976.5|971.5|976.3|971.3|9
1632917860000|2021-09-29 12:17:40|976.6|971.6|976.6|971.6|976.7|971.7|976.5|971.5|9
1632917880000|2021-09-29 12:18:00|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|5
1632917910000|2021-09-29 12:18:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632917920000|2021-09-29 12:18:40|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1632917930000|2021-09-29 12:18:50|977|972|977.4|972.4|977.4|972.4|977|972|8
1632917940000|2021-09-29 12:19:00|977.5|972.5|977.3|972.3|977.5|972.5|977.2|972.2|5
1632917950000|2021-09-29 12:19:10|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|5
1632917960000|2021-09-29 12:19:20|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|7
1632917970000|2021-09-29 12:19:30|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1632917980000|2021-09-29 12:19:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632917990000|2021-09-29 12:19:50|977.5|972.5|977.1|972.1|977.5|972.5|977.1|972.1|6
1632918000000|2021-09-29 12:20:00|977|972|977|972|977.1|972.1|976.4|971.4|16
1632918010000|2021-09-29 12:20:10|976.9|971.9|976.9|971.9|977.2|972.2|976.8|971.8|10
1632918020000|2021-09-29 12:20:20|976.8|971.8|977.2|972.2|977.2|972.2|976.8|971.8|6
1632918030000|2021-09-29 12:20:30|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|11
1632918040000|2021-09-29 12:20:40|977.4|972.4|977.1|972.1|977.5|972.5|976.9|971.9|9
1632918050000|2021-09-29 12:20:50|977.2|972.2|977.1|972.1|977.2|972.2|977|972|6
1632918060000|2021-09-29 12:21:00|977.2|972.2|977.2|972.2|977.3|972.3|976.9|971.9|7
1632918070000|2021-09-29 12:21:10|977.1|972.1|975.9|970.9|977.5|972.5|975.9|970.9|10
1632918080000|2021-09-29 12:21:20|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632918090000|2021-09-29 12:21:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632918100000|2021-09-29 12:21:40|976.4|971.4|976.4|971.4|976.4|971.4|976.2|971.2|11
1632918110000|2021-09-29 12:21:50|976.5|971.5|976|971|976.5|971.5|976|971|9
1632918120000|2021-09-29 12:22:00|975.9|970.9|976.8|971.8|976.8|971.8|975.9|970.9|6
1632918130000|2021-09-29 12:22:10|976.9|971.9|976.7|971.7|977.2|972.2|976.7|971.7|9
1632918140000|2021-09-29 12:22:20|976.8|971.8|977|972|977|972|976.8|971.8|3
1632918150000|2021-09-29 12:22:30|977.2|972.2|976.8|971.8|977.2|972.2|976.8|971.8|3
1632918160000|2021-09-29 12:22:40|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|3
1632918170000|2021-09-29 12:22:50|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1632918180000|2021-09-29 12:23:00|976.9|971.9|977.2|972.2|977.2|972.2|976.8|971.8|5
1632918190000|2021-09-29 12:23:10|977.1|972.1|977.1|972.1|977.2|972.2|977|972|9
1632918200000|2021-09-29 12:23:20|977|972|977|972|977|972|976.9|971.9|5
1632918210000|2021-09-29 12:23:30|976.9|971.9|976.3|971.3|976.9|971.9|976.3|971.3|5
1632918230000|2021-09-29 12:23:50|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632918240000|2021-09-29 12:24:00|976|971|976|971|976|971|976|971|1
1632918250000|2021-09-29 12:24:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632918260000|2021-09-29 12:24:20|976.3|971.3|976|971|976.3|971.3|976|971|9
1632918270000|2021-09-29 12:24:30|976.1|971.1|976.2|971.2|976.2|971.2|976|971|4
1632918280000|2021-09-29 12:24:40|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632918290000|2021-09-29 12:24:50|976.4|971.4|976.7|971.7|976.7|971.7|976.4|971.4|11
1632918300000|2021-09-29 12:25:00|977.1|972.1|977.2|972.2|977.2|972.2|977|972|6
1632918310000|2021-09-29 12:25:10|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1632918320000|2021-09-29 12:25:20|977.2|972.2|977.6|972.6|977.7|972.7|977.2|972.2|8
1632918330000|2021-09-29 12:25:30|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|3
1632918340000|2021-09-29 12:25:40|977.7|972.7|977.7|972.7|977.9|972.9|977.5|972.5|13
1632918350000|2021-09-29 12:25:50|977.6|972.6|978.1|973.1|978.1|973.1|977.6|972.6|10
1632918360000|2021-09-29 12:26:00|977.9|972.9|977.9|972.9|978|973|976.8|971.8|19
1632918370000|2021-09-29 12:26:10|978|973|977.6|972.6|978|973|977.6|972.6|8
1632918380000|2021-09-29 12:26:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632918390000|2021-09-29 12:26:30|977.4|972.4|977.5|972.5|977.6|972.6|977.1|972.1|7
1632918400000|2021-09-29 12:26:40|977.6|972.6|978.1|973.1|978.1|973.1|977.6|972.6|6
1632918410000|2021-09-29 12:26:50|978.3|973.3|978.2|973.2|978.3|973.3|978|973|9
1632918420000|2021-09-29 12:27:00|978.1|973.1|977.7|972.7|978.1|973.1|977.7|972.7|7
1632918430000|2021-09-29 12:27:10|977.8|972.8|978.1|973.1|978.1|973.1|977.7|972.7|7
1632918440000|2021-09-29 12:27:20|978|973|978|973|978.1|973.1|978|973|9
1632918450000|2021-09-29 12:27:30|978.1|973.1|978.4|973.4|978.5|973.5|978|973|7
1632918460000|2021-09-29 12:27:40|978.5|973.5|978.5|973.5|978.6|973.6|978.4|973.4|7
1632918470000|2021-09-29 12:27:50|978.6|973.6|978.3|973.3|978.6|973.6|978.2|973.2|5
1632918480000|2021-09-29 12:28:00|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|3
1632918500000|2021-09-29 12:28:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1632918510000|2021-09-29 12:28:30|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|3
1632918520000|2021-09-29 12:28:40|978.8|973.8|979|974|979.1|974.1|978.8|973.8|7
1632918530000|2021-09-29 12:28:50|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|2
1632918540000|2021-09-29 12:29:00|978.8|973.8|978.1|973.1|978.8|973.8|978.1|973.1|7
1632918550000|2021-09-29 12:29:10|978.4|973.4|978.3|973.3|978.5|973.5|978.3|973.3|4
1632918560000|2021-09-29 12:29:20|978.2|973.2|978.1|973.1|978.3|973.3|978.1|973.1|6
1632918570000|2021-09-29 12:29:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1632918580000|2021-09-29 12:29:40|978.1|973.1|978.2|973.2|978.2|973.2|978|973|4
1632918590000|2021-09-29 12:29:50|978.1|973.1|978|973|978.2|973.2|978|973|10
1632918600000|2021-09-29 12:30:00|977.8|972.8|977.3|972.3|977.8|972.8|977.3|972.3|6
1632918610000|2021-09-29 12:30:10|977|972|976.5|971.5|977|972|976.5|971.5|4
1632918620000|2021-09-29 12:30:20|976.7|971.7|976.3|971.3|976.7|971.7|976.3|971.3|4
1632918630000|2021-09-29 12:30:30|976.2|971.2|976.6|971.6|976.6|971.6|976.2|971.2|5
1632918650000|2021-09-29 12:30:50|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|5
1632918660000|2021-09-29 12:31:00|976.3|971.3|976.3|971.3|976.4|971.4|976.1|971.1|17
1632918670000|2021-09-29 12:31:10|976.4|971.4|976|971|976.4|971.4|975.9|970.9|10
1632918680000|2021-09-29 12:31:20|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1632918690000|2021-09-29 12:31:30|976.2|971.2|975.7|970.7|976.2|971.2|975.6|970.6|6
1632918700000|2021-09-29 12:31:40|975.6|970.6|975.6|970.6|975.8|970.8|975.5|970.5|13
1632918710000|2021-09-29 12:31:50|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|4
1632918720000|2021-09-29 12:32:00|975.7|970.7|975.1|970.1|975.7|970.7|974.9|969.9|9
1632918730000|2021-09-29 12:32:10|975|970|975|970|975|970|974.9|969.9|3
1632918740000|2021-09-29 12:32:20|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|8
1632918750000|2021-09-29 12:32:30|975.3|970.3|974.9|969.9|975.4|970.4|974.8|969.8|15
1632918760000|2021-09-29 12:32:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632918770000|2021-09-29 12:32:50|975|970|974.8|969.8|975.1|970.1|974.7|969.7|9
1632918780000|2021-09-29 12:33:00|974.9|969.9|975.2|970.2|975.2|970.2|974.8|969.8|9
1632918790000|2021-09-29 12:33:10|975|970|975.3|970.3|975.3|970.3|975|970|9
1632918800000|2021-09-29 12:33:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632918810000|2021-09-29 12:33:30|975.5|970.5|975.7|970.7|975.7|970.7|975.4|970.4|8
1632918820000|2021-09-29 12:33:40|975.6|970.6|975.7|970.7|975.7|970.7|975.5|970.5|10
1632918830000|2021-09-29 12:33:50|975.6|970.6|975.4|970.4|975.7|970.7|975.2|970.2|9
1632918840000|2021-09-29 12:34:00|975.3|970.3|975.3|970.3|975.3|970.3|975.1|970.1|5
1632918850000|2021-09-29 12:34:10|975.2|970.2|974.9|969.9|975.2|970.2|974.7|969.7|21
1632918860000|2021-09-29 12:34:20|974.7|969.7|974.5|969.5|974.7|969.7|974.2|969.2|4
1632918870000|2021-09-29 12:34:30|974.6|969.6|974.4|969.4|974.6|969.6|974.3|969.3|3
1632918880000|2021-09-29 12:34:40|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|2
1632918890000|2021-09-29 12:34:50|975|970|975|970|975|970|974.9|969.9|9
1632918900000|2021-09-29 12:35:00|974.9|969.9|974.1|969.1|974.9|969.9|974.1|969.1|11
1632918910000|2021-09-29 12:35:10|974|969|974|969|974|969|974|969|1
1632918920000|2021-09-29 12:35:20|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|2
1632918930000|2021-09-29 12:35:30|974.4|969.4|974.9|969.9|974.9|969.9|974.3|969.3|10
1632918940000|2021-09-29 12:35:40|975|970|975.1|970.1|975.5|970.5|975|970|7
1632918950000|2021-09-29 12:35:50|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|4
1632918960000|2021-09-29 12:36:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632918970000|2021-09-29 12:36:10|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1632918980000|2021-09-29 12:36:20|975.4|970.4|975.4|970.4|975.5|970.5|975.2|970.2|9
1632918990000|2021-09-29 12:36:30|975.3|970.3|975.4|970.4|975.4|970.4|975.2|970.2|8
1632919000000|2021-09-29 12:36:40|975.3|970.3|974.4|969.4|975.4|970.4|974.4|969.4|15
1632919010000|2021-09-29 12:36:50|974.3|969.3|973.8|968.8|974.3|969.3|973.7|968.7|15
1632919020000|2021-09-29 12:37:00|973.4|968.4|973.4|968.4|973.7|968.7|973.2|968.2|22
1632919030000|2021-09-29 12:37:10|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|19
1632919040000|2021-09-29 12:37:20|973.3|968.3|973.6|968.6|973.9|968.9|973.3|968.3|10
1632919050000|2021-09-29 12:37:30|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|9
1632919060000|2021-09-29 12:37:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632919070000|2021-09-29 12:37:50|973.5|968.5|973.2|968.2|973.5|968.5|973.1|968.1|17
1632919080000|2021-09-29 12:38:00|973.1|968.1|972.7|967.7|973.1|968.1|972.7|967.7|6
1632919090000|2021-09-29 12:38:10|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1632919100000|2021-09-29 12:38:20|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1632919110000|2021-09-29 12:38:30|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|17
1632919120000|2021-09-29 12:38:40|972.5|967.5|972.5|967.5|972.8|967.8|972.5|967.5|7
1632919130000|2021-09-29 12:38:50|972.6|967.6|972.1|967.1|972.7|967.7|972.1|967.1|10
1632919140000|2021-09-29 12:39:00|972.2|967.2|972.1|967.1|972.2|967.2|971.6|966.6|16
1632919150000|2021-09-29 12:39:10|972.2|967.2|972.7|967.7|972.7|967.7|972.2|967.2|11
1632919160000|2021-09-29 12:39:20|972.6|967.6|972.7|967.7|972.8|967.8|972.5|967.5|12
1632919170000|2021-09-29 12:39:30|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|4
1632919180000|2021-09-29 12:39:40|972.6|967.6|972|967|972.7|967.7|972|967|11
1632919190000|2021-09-29 12:39:50|971.9|966.9|971.9|966.9|972|967|971.8|966.8|9
1632919200000|2021-09-29 12:40:00|971.8|966.8|971.4|966.4|971.8|966.8|971.4|966.4|4
1632919210000|2021-09-29 12:40:10|971.3|966.3|971|966|971.3|966.3|971|966|3
1632919220000|2021-09-29 12:40:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632919230000|2021-09-29 12:40:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632919240000|2021-09-29 12:40:40|971|966|971.5|966.5|971.6|966.6|971|966|8
1632919260000|2021-09-29 12:41:00|971.4|966.4|971.4|966.4|971.4|966.4|971.2|966.2|11
1632919270000|2021-09-29 12:41:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1632919280000|2021-09-29 12:41:20|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|4
1632919300000|2021-09-29 12:41:40|971.9|966.9|971.8|966.8|972|967|971.8|966.8|6
1632919310000|2021-09-29 12:41:50|972|967|972.3|967.3|972.3|967.3|972|967|7
1632919320000|2021-09-29 12:42:00|972.4|967.4|972.4|967.4|972.4|967.4|972.2|967.2|7
1632919330000|2021-09-29 12:42:10|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|7
1632919340000|2021-09-29 12:42:20|972.9|967.9|973|968|973.1|968.1|972.9|967.9|6
1632919350000|2021-09-29 12:42:30|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1632919360000|2021-09-29 12:42:40|972.7|967.7|973|968|973|968|972.7|967.7|6
1632919370000|2021-09-29 12:42:50|973.1|968.1|972.5|967.5|973.1|968.1|972.5|967.5|12
1632919380000|2021-09-29 12:43:00|972.4|967.4|972.4|967.4|972.4|967.4|972.2|967.2|11
1632919390000|2021-09-29 12:43:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632919400000|2021-09-29 12:43:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632919410000|2021-09-29 12:43:30|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|3
1632919420000|2021-09-29 12:43:40|972.7|967.7|972.5|967.5|972.9|967.9|972.4|967.4|5
1632919430000|2021-09-29 12:43:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632919440000|2021-09-29 12:44:00|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|4
1632919450000|2021-09-29 12:44:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|5
1632919460000|2021-09-29 12:44:20|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632919470000|2021-09-29 12:44:30|973|968|973|968|973|968|973|968|1
1632919480000|2021-09-29 12:44:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1632919490000|2021-09-29 12:44:50|973|968|973.1|968.1|973.1|968.1|973|968|16
1632919500000|2021-09-29 12:45:00|973|968|972.8|967.8|973|968|972.8|967.8|3
1632919510000|2021-09-29 12:45:10|972.7|967.7|972.3|967.3|972.8|967.8|972.3|967.3|5
1632919520000|2021-09-29 12:45:20|972.2|967.2|972.1|967.1|972.4|967.4|972.1|967.1|15
1632919530000|2021-09-29 12:45:30|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|8
1632919540000|2021-09-29 12:45:40|972.4|967.4|972.9|967.9|972.9|967.9|972.4|967.4|8
1632919550000|2021-09-29 12:45:50|972.8|967.8|972.9|967.9|973.1|968.1|972.8|967.8|6
1632919560000|2021-09-29 12:46:00|973|968|973|968|973.1|968.1|973|968|11
1632919570000|2021-09-29 12:46:10|973.1|968.1|973.2|968.2|973.3|968.3|973|968|5
1632919580000|2021-09-29 12:46:20|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|11
1632919590000|2021-09-29 12:46:30|973.1|968.1|972.9|967.9|973.2|968.2|972.9|967.9|4
1632919600000|2021-09-29 12:46:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632919620000|2021-09-29 12:47:00|972.8|967.8|973.1|968.1|973.2|968.2|972.7|967.7|6
1632919630000|2021-09-29 12:47:10|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|7
1632919640000|2021-09-29 12:47:20|973.5|968.5|974|969|974|969|973.4|968.4|13
1632919650000|2021-09-29 12:47:30|973.9|968.9|974.5|969.5|974.6|969.6|973.9|968.9|10
1632919660000|2021-09-29 12:47:40|974.6|969.6|974.7|969.7|974.9|969.9|974.5|969.5|16
1632919670000|2021-09-29 12:47:50|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|7
1632919680000|2021-09-29 12:48:00|974.9|969.9|974.6|969.6|975|970|974.6|969.6|7
1632919690000|2021-09-29 12:48:10|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|3
1632919710000|2021-09-29 12:48:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632919720000|2021-09-29 12:48:40|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1632919730000|2021-09-29 12:48:50|973.1|968.1|973|968|973.1|968.1|973|968|6
1632919740000|2021-09-29 12:49:00|973.1|968.1|973.8|968.8|973.8|968.8|973.1|968.1|7
1632919750000|2021-09-29 12:49:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1632919760000|2021-09-29 12:49:20|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|6
1632919770000|2021-09-29 12:49:30|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|7
1632919780000|2021-09-29 12:49:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1632919790000|2021-09-29 12:49:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632919800000|2021-09-29 12:50:00|974.4|969.4|974|969|974.4|969.4|974|969|8
1632919810000|2021-09-29 12:50:10|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1632919820000|2021-09-29 12:50:20|974|969|974.1|969.1|974.1|969.1|973.9|968.9|4
1632919830000|2021-09-29 12:50:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1632919840000|2021-09-29 12:50:40|974|969|974.1|969.1|974.1|969.1|974|969|2
1632919860000|2021-09-29 12:51:00|974|969|974.5|969.5|974.5|969.5|974|969|4
1632919870000|2021-09-29 12:51:10|974|969|973.8|968.8|974|969|973.8|968.8|3
1632919880000|2021-09-29 12:51:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632919900000|2021-09-29 12:51:40|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|4
1632919910000|2021-09-29 12:51:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|10
1632919920000|2021-09-29 12:52:00|974|969|974.4|969.4|974.4|969.4|973.8|968.8|9
1632919930000|2021-09-29 12:52:10|974.3|969.3|974.2|969.2|974.4|969.4|974.2|969.2|10
1632919940000|2021-09-29 12:52:20|974.1|969.1|974.2|969.2|974.4|969.4|974.1|969.1|4
1632919950000|2021-09-29 12:52:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1632919960000|2021-09-29 12:52:40|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|8
1632919970000|2021-09-29 12:52:50|974.4|969.4|974.7|969.7|974.7|969.7|974.3|969.3|8
1632919980000|2021-09-29 12:53:00|974.8|969.8|974.2|969.2|975.1|970.1|974.2|969.2|9
1632919990000|2021-09-29 12:53:10|974.1|969.1|974.1|969.1|974.2|969.2|973.7|968.7|7
1632920000000|2021-09-29 12:53:20|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|9
1632920010000|2021-09-29 12:53:30|974.2|969.2|974.3|969.3|974.5|969.5|974.2|969.2|5
1632920020000|2021-09-29 12:53:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|13
1632920030000|2021-09-29 12:53:50|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1632920040000|2021-09-29 12:54:00|974.5|969.5|974.7|969.7|974.7|969.7|974.4|969.4|4
1632920060000|2021-09-29 12:54:20|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|2
1632920070000|2021-09-29 12:54:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|8
1632920080000|2021-09-29 12:54:40|974.5|969.5|974.5|969.5|974.9|969.9|974.5|969.5|6
1632920100000|2021-09-29 12:55:00|974.3|969.3|973.5|968.5|974.3|969.3|973.5|968.5|4
1632920110000|2021-09-29 12:55:10|973.8|968.8|974|969|974|969|973.8|968.8|5
1632920120000|2021-09-29 12:55:20|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|11
1632920130000|2021-09-29 12:55:30|974.6|969.6|974.3|969.3|974.6|969.6|973.7|968.7|12
1632920140000|2021-09-29 12:55:40|974.2|969.2|974.4|969.4|974.5|969.5|974.2|969.2|15
1632920150000|2021-09-29 12:55:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|20
1632920160000|2021-09-29 12:56:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632920170000|2021-09-29 12:56:10|974.6|969.6|974.8|969.8|974.9|969.9|974.6|969.6|19
1632920180000|2021-09-29 12:56:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|10
1632920190000|2021-09-29 12:56:30|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|2
1632920200000|2021-09-29 12:56:40|974.4|969.4|973.8|968.8|974.4|969.4|973.7|968.7|4
1632920210000|2021-09-29 12:56:50|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|2
1632920220000|2021-09-29 12:57:00|973.4|968.4|973.8|968.8|973.8|968.8|973.3|968.3|11
1632920230000|2021-09-29 12:57:10|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|7
1632920240000|2021-09-29 12:57:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1632920250000|2021-09-29 12:57:30|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|11
1632920260000|2021-09-29 12:57:40|973.8|968.8|973.8|968.8|973.9|968.9|973.7|968.7|9
1632920270000|2021-09-29 12:57:50|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|6
1632920280000|2021-09-29 12:58:00|974.1|969.1|973.3|968.3|974.1|969.1|973.3|968.3|10
1632920300000|2021-09-29 12:58:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632920310000|2021-09-29 12:58:30|973|968|973.1|968.1|973.2|968.2|973|968|6
1632920320000|2021-09-29 12:58:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632920330000|2021-09-29 12:58:50|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|5
1632920340000|2021-09-29 12:59:00|972.5|967.5|972.2|967.2|972.5|967.5|972.1|967.1|16
1632920350000|2021-09-29 12:59:10|972.1|967.1|971.5|966.5|972.1|967.1|971.5|966.5|11
1632920360000|2021-09-29 12:59:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|8
1632920370000|2021-09-29 12:59:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|8
1632920380000|2021-09-29 12:59:40|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|2
1632920390000|2021-09-29 12:59:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1632920400000|2021-09-29 13:00:00|971|966|971.1|966.1|971.4|966.4|970.9|965.9|19
1632920410000|2021-09-29 13:00:10|971.2|966.2|971.1|966.1|971.3|966.3|971|966|14
1632920420000|2021-09-29 13:00:20|971.2|966.2|970.9|965.9|971.2|966.2|970.7|965.7|17
1632920430000|2021-09-29 13:00:30|971|966|970.9|965.9|971|966|970.9|965.9|14
1632920440000|2021-09-29 13:00:40|971|966|971.6|966.6|971.6|966.6|971|966|11
1632920450000|2021-09-29 13:00:50|971.5|966.5|971.6|966.6|971.8|966.8|971.5|966.5|12
1632920460000|2021-09-29 13:01:00|971.7|966.7|971.5|966.5|971.7|966.7|971.3|966.3|7
1632920470000|2021-09-29 13:01:10|971.4|966.4|971.9|966.9|971.9|966.9|971.3|966.3|12
1632920480000|2021-09-29 13:01:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|17
1632920490000|2021-09-29 13:01:30|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|4
1632920500000|2021-09-29 13:01:40|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|8
1632920510000|2021-09-29 13:01:50|971.8|966.8|971.9|966.9|971.9|966.9|971.6|966.6|7
1632920520000|2021-09-29 13:02:00|972.3|967.3|972.2|967.2|972.5|967.5|972.1|967.1|11
1632920530000|2021-09-29 13:02:10|972.1|967.1|971.2|966.2|972.1|967.1|971.1|966.1|17
1632920540000|2021-09-29 13:02:20|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|7
1632920550000|2021-09-29 13:02:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1632920560000|2021-09-29 13:02:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1632920570000|2021-09-29 13:02:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632920580000|2021-09-29 13:03:00|971.6|966.6|971.4|966.4|971.6|966.6|971|966|18
1632920590000|2021-09-29 13:03:10|971.1|966.1|971.5|966.5|971.6|966.6|971.1|966.1|10
1632920600000|2021-09-29 13:03:20|971.4|966.4|971.4|966.4|971.6|966.6|971.4|966.4|10
1632920610000|2021-09-29 13:03:30|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|7
1632920620000|2021-09-29 13:03:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1632920630000|2021-09-29 13:03:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1632920640000|2021-09-29 13:04:00|971.6|966.6|971.6|966.6|972|967|971.5|966.5|8
1632920650000|2021-09-29 13:04:10|971.8|966.8|971.5|966.5|971.8|966.8|971.4|966.4|12
1632920660000|2021-09-29 13:04:20|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|6
1632920670000|2021-09-29 13:04:30|971.9|966.9|971.7|966.7|971.9|966.9|971.5|966.5|10
1632920680000|2021-09-29 13:04:40|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|9
1632920690000|2021-09-29 13:04:50|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|8
1632920700000|2021-09-29 13:05:00|971.4|966.4|971.7|966.7|971.7|966.7|971.4|966.4|10
1632920710000|2021-09-29 13:05:10|971.6|966.6|971.2|966.2|971.6|966.6|971.1|966.1|18
1632920720000|2021-09-29 13:05:20|971.1|966.1|971.2|966.2|971.2|966.2|971|966|6
1632920730000|2021-09-29 13:05:30|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|5
1632920740000|2021-09-29 13:05:40|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|10
1632920750000|2021-09-29 13:05:50|971.1|966.1|970.8|965.8|971.2|966.2|970.8|965.8|10
1632920760000|2021-09-29 13:06:00|970.7|965.7|970.2|965.2|970.8|965.8|970.2|965.2|17
1632920770000|2021-09-29 13:06:10|970.3|965.3|970|965|970.4|965.4|970|965|6
1632920780000|2021-09-29 13:06:20|969.9|964.9|969.4|964.4|969.9|964.9|969.4|964.4|6
1632920790000|2021-09-29 13:06:30|969.2|964.2|969.1|964.1|969.2|964.2|968.8|963.8|11
1632920800000|2021-09-29 13:06:40|969.2|964.2|969|964|969.2|964.2|969|964|3
1632920810000|2021-09-29 13:06:50|968.9|963.9|968.5|963.5|968.9|963.9|968.2|963.2|26
1632920820000|2021-09-29 13:07:00|968.6|963.6|969.1|964.1|969.1|964.1|968.6|963.6|25
1632920830000|2021-09-29 13:07:10|969.2|964.2|968.9|963.9|969.5|964.5|968.9|963.9|15
1632920840000|2021-09-29 13:07:20|968.5|963.5|968.6|963.6|969|964|968.4|963.4|17
1632920850000|2021-09-29 13:07:30|968.7|963.7|968.6|963.6|968.9|963.9|968.6|963.6|11
1632920860000|2021-09-29 13:07:40|968.7|963.7|968.5|963.5|968.8|963.8|968.1|963.1|20
1632920870000|2021-09-29 13:07:50|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|17
1632920880000|2021-09-29 13:08:00|968.5|963.5|968.6|963.6|968.6|963.6|968.2|963.2|15
1632920890000|2021-09-29 13:08:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1632920900000|2021-09-29 13:08:20|968.6|963.6|968.3|963.3|968.6|963.6|968.2|963.2|6
1632920910000|2021-09-29 13:08:30|968.4|963.4|968.9|963.9|968.9|963.9|968.3|963.3|10
1632920920000|2021-09-29 13:08:40|968.8|963.8|968.7|963.7|968.8|963.8|968.5|963.5|5
1632920930000|2021-09-29 13:08:50|968.8|963.8|968.5|963.5|968.8|963.8|968.4|963.4|5
1632920940000|2021-09-29 13:09:00|968.4|963.4|968.6|963.6|968.6|963.6|968.3|963.3|13
1632920950000|2021-09-29 13:09:10|968.5|963.5|968.3|963.3|968.6|963.6|968.2|963.2|7
1632920970000|2021-09-29 13:09:30|968.2|963.2|967.3|962.3|968.2|963.2|967.3|962.3|13
1632920980000|2021-09-29 13:09:40|967.4|962.4|967.2|962.2|967.4|962.4|967|962|18
1632920990000|2021-09-29 13:09:50|967.3|962.3|966.6|961.6|967.3|962.3|966.6|961.6|14
1632921000000|2021-09-29 13:10:00|965.2|960.2|965.1|960.1|965.6|960.6|965|960|24
1632921010000|2021-09-29 13:10:10|965.2|960.2|965.9|960.9|965.9|960.9|964.5|959.5|22
1632921020000|2021-09-29 13:10:20|965.8|960.8|965.9|960.9|966|961|965.7|960.7|11
1632921030000|2021-09-29 13:10:30|965.7|960.7|965.7|960.7|966.2|961.2|965.4|960.4|15
1632921040000|2021-09-29 13:10:40|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|3
1632921050000|2021-09-29 13:10:50|965.8|960.8|965.3|960.3|965.8|960.8|965.3|960.3|5
1632921060000|2021-09-29 13:11:00|965.2|960.2|964.6|959.6|965.2|960.2|964.4|959.4|15
1632921070000|2021-09-29 13:11:10|965.1|960.1|965|960|965.6|960.6|965|960|21
1632921080000|2021-09-29 13:11:20|964.9|959.9|964.7|959.7|965.1|960.1|964.7|959.7|18
1632921090000|2021-09-29 13:11:30|964.6|959.6|964.4|959.4|964.6|959.6|964.3|959.3|12
1632921100000|2021-09-29 13:11:40|964.3|959.3|965|960|965|960|964.3|959.3|9
1632921110000|2021-09-29 13:11:50|965.2|960.2|966.6|961.6|966.6|961.6|965.1|960.1|18
1632921120000|2021-09-29 13:12:00|966.7|961.7|966.9|961.9|967.2|962.2|966.5|961.5|15
1632921130000|2021-09-29 13:12:10|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1632921140000|2021-09-29 13:12:20|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|5
1632921150000|2021-09-29 13:12:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632921160000|2021-09-29 13:12:40|966.3|961.3|966.4|961.4|966.4|961.4|966.1|961.1|6
1632921170000|2021-09-29 13:12:50|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|8
1632921180000|2021-09-29 13:13:00|966.5|961.5|966.1|961.1|966.6|961.6|966.1|961.1|13
1632921190000|2021-09-29 13:13:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1632921200000|2021-09-29 13:13:20|966|961|965.9|960.9|966|961|965.9|960.9|8
1632921210000|2021-09-29 13:13:30|966|961|966|961|966|961|965.9|960.9|9
1632921220000|2021-09-29 13:13:40|965.9|960.9|966|961|966|961|965.9|960.9|10
1632921230000|2021-09-29 13:13:50|966.7|961.7|967.1|962.1|967.1|962.1|966.7|961.7|3
1632921240000|2021-09-29 13:14:00|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|4
1632921250000|2021-09-29 13:14:10|967.7|962.7|967.7|962.7|967.7|962.7|967.5|962.5|5
1632921260000|2021-09-29 13:14:20|967.6|962.6|968|963|968|963|967.6|962.6|11
1632921270000|2021-09-29 13:14:30|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|10
1632921290000|2021-09-29 13:14:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1632921300000|2021-09-29 13:15:00|968.2|963.2|967.5|962.5|968.2|963.2|967.5|962.5|13
1632921310000|2021-09-29 13:15:10|967.6|962.6|967.4|962.4|967.7|962.7|967.4|962.4|6
1632921320000|2021-09-29 13:15:20|967.3|962.3|967.4|962.4|967.4|962.4|967.1|962.1|4
1632921330000|2021-09-29 13:15:30|967.7|962.7|966.9|961.9|967.7|962.7|966.9|961.9|5
1632921340000|2021-09-29 13:15:40|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1632921350000|2021-09-29 13:15:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632921360000|2021-09-29 13:16:00|966.7|961.7|966.4|961.4|966.8|961.8|966.4|961.4|6
1632921370000|2021-09-29 13:16:10|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1632921380000|2021-09-29 13:16:20|965.8|960.8|965.2|960.2|965.9|960.9|965.2|960.2|13
1632921390000|2021-09-29 13:16:30|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|12
1632921400000|2021-09-29 13:16:40|965.6|960.6|966.2|961.2|966.4|961.4|965.6|960.6|22
1632921410000|2021-09-29 13:16:50|966.1|961.1|965.8|960.8|966.1|961.1|965.8|960.8|4
1632921420000|2021-09-29 13:17:00|965.7|960.7|966|961|966.2|961.2|965.7|960.7|16
1632921440000|2021-09-29 13:17:20|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|11
1632921450000|2021-09-29 13:17:30|965.8|960.8|965.7|960.7|965.9|960.9|965.6|960.6|10
1632921460000|2021-09-29 13:17:40|965.6|960.6|965.2|960.2|965.7|960.7|965.2|960.2|10
1632921470000|2021-09-29 13:17:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|12
1632921480000|2021-09-29 13:18:00|965.3|960.3|965.4|960.4|965.4|960.4|965.1|960.1|15
1632921490000|2021-09-29 13:18:10|965.3|960.3|965.6|960.6|965.6|960.6|965.2|960.2|9
1632921500000|2021-09-29 13:18:20|965.5|960.5|965.8|960.8|965.8|960.8|965.4|960.4|11
1632921510000|2021-09-29 13:18:30|965.9|960.9|966.4|961.4|966.4|961.4|965.9|960.9|5
1632921520000|2021-09-29 13:18:40|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|4
1632921530000|2021-09-29 13:18:50|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1632921540000|2021-09-29 13:19:00|966.6|961.6|966.4|961.4|966.6|961.6|966.3|961.3|4
1632921550000|2021-09-29 13:19:10|966.3|961.3|965.9|960.9|966.3|961.3|965.9|960.9|7
1632921560000|2021-09-29 13:19:20|965.8|960.8|966.3|961.3|966.4|961.4|965.7|960.7|10
1632921570000|2021-09-29 13:19:30|966.2|961.2|965.9|960.9|966.2|961.2|965.8|960.8|10
1632921580000|2021-09-29 13:19:40|965.8|960.8|965.3|960.3|965.9|960.9|965.2|960.2|16
1632921590000|2021-09-29 13:19:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|8
1632921600000|2021-09-29 13:20:00|965.4|960.4|965.1|960.1|965.4|960.4|965|960|9
1632921620000|2021-09-29 13:20:20|965|960|964.6|959.6|965|960|964.6|959.6|4
1632921630000|2021-09-29 13:20:30|964.3|959.3|964.4|959.4|964.4|959.4|964.2|959.2|10
1632921640000|2021-09-29 13:20:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1632921650000|2021-09-29 13:20:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|6
1632921660000|2021-09-29 13:21:00|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1632921670000|2021-09-29 13:21:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1632921690000|2021-09-29 13:21:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|6
1632921700000|2021-09-29 13:21:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1632921710000|2021-09-29 13:21:50|964.8|959.8|964.6|959.6|964.8|959.8|964.5|959.5|8
1632921720000|2021-09-29 13:22:00|964.7|959.7|964.6|959.6|964.7|959.7|964.5|959.5|8
1632921730000|2021-09-29 13:22:10|964.5|959.5|964.2|959.2|964.5|959.5|964.2|959.2|8
1632921740000|2021-09-29 13:22:20|964.3|959.3|964.2|959.2|964.4|959.4|964.1|959.1|11
1632921750000|2021-09-29 13:22:30|964.1|959.1|963.8|958.8|964.1|959.1|963.7|958.7|6
1632921760000|2021-09-29 13:22:40|963.7|958.7|963.2|958.2|963.8|958.8|963.2|958.2|20
1632921770000|2021-09-29 13:22:50|963.1|958.1|963|958|963.1|958.1|962.9|957.9|9
1632921780000|2021-09-29 13:23:00|962.9|957.9|963|958|963.1|958.1|962.5|957.5|12
1632921790000|2021-09-29 13:23:10|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|6
1632921800000|2021-09-29 13:23:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632921810000|2021-09-29 13:23:30|963|958|963.1|958.1|963.1|958.1|963|958|8
1632921820000|2021-09-29 13:23:40|963|958|963.1|958.1|963.1|958.1|963|958|4
1632921830000|2021-09-29 13:23:50|963|958|962.9|957.9|963.1|958.1|962.9|957.9|8
1632921840000|2021-09-29 13:24:00|962.7|957.7|962.8|957.8|962.8|957.8|962.2|957.2|9
1632921850000|2021-09-29 13:24:10|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1632921860000|2021-09-29 13:24:20|962.3|957.3|961.9|956.9|962.4|957.4|961.9|956.9|5
1632921870000|2021-09-29 13:24:30|961.8|956.8|961.7|956.7|962.1|957.1|961.6|956.6|12
1632921880000|2021-09-29 13:24:40|961.6|956.6|962.1|957.1|962.1|957.1|961.5|956.5|10
1632921890000|2021-09-29 13:24:50|962|957|962|957|962.1|957.1|962|957|3
1632921900000|2021-09-29 13:25:00|961.9|956.9|961.9|956.9|962.1|957.1|961.8|956.8|22
1632921910000|2021-09-29 13:25:10|962|957|961.9|956.9|962|957|961.8|956.8|8
1632921920000|2021-09-29 13:25:20|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|9
1632921930000|2021-09-29 13:25:30|961.7|956.7|961.1|956.1|961.7|956.7|960.7|955.7|17
1632921940000|2021-09-29 13:25:40|961.2|956.2|961.2|956.2|961.5|956.5|961.2|956.2|11
1632921950000|2021-09-29 13:25:50|961.4|956.4|960.8|955.8|961.4|956.4|960.8|955.8|22
1632921960000|2021-09-29 13:26:00|961|956|960.7|955.7|961|956|960.7|955.7|12
1632921970000|2021-09-29 13:26:10|960.8|955.8|961|956|961.1|956.1|960.7|955.7|11
1632921980000|2021-09-29 13:26:20|960.9|955.9|961|956|961.1|956.1|960.9|955.9|6
1632921990000|2021-09-29 13:26:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1632922000000|2021-09-29 13:26:40|960.7|955.7|960.7|955.7|960.8|955.8|960.5|955.5|8
1632922010000|2021-09-29 13:26:50|960.6|955.6|960.7|955.7|960.8|955.8|960.6|955.6|11
1632922020000|2021-09-29 13:27:00|960.5|955.5|960.6|955.6|960.6|955.6|959.6|954.6|15
1632922030000|2021-09-29 13:27:10|960.5|955.5|960.4|955.4|960.5|955.5|960.2|955.2|8
1632922040000|2021-09-29 13:27:20|960.5|955.5|960.9|955.9|960.9|955.9|960.3|955.3|8
1632922050000|2021-09-29 13:27:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1632922060000|2021-09-29 13:27:40|960.6|955.6|959.7|954.7|960.6|955.6|959.5|954.5|16
1632922070000|2021-09-29 13:27:50|959.6|954.6|960|955|960.1|955.1|959.6|954.6|8
1632922080000|2021-09-29 13:28:00|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|14
1632922090000|2021-09-29 13:28:10|959.7|954.7|959.6|954.6|959.7|954.7|959.4|954.4|8
1632922100000|2021-09-29 13:28:20|959.4|954.4|959.4|954.4|959.6|954.6|959.3|954.3|12
1632922110000|2021-09-29 13:28:30|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|2
1632922120000|2021-09-29 13:28:40|959.4|954.4|959.3|954.3|959.5|954.5|959.3|954.3|8
1632922130000|2021-09-29 13:28:50|959.4|954.4|959.9|954.9|960.1|955.1|959.4|954.4|9
1632922140000|2021-09-29 13:29:00|959.8|954.8|959.9|954.9|959.9|954.9|959.7|954.7|11
1632922150000|2021-09-29 13:29:10|959.8|954.8|960|955|960.2|955.2|959.8|954.8|6
1632922160000|2021-09-29 13:29:20|960.1|955.1|959.8|954.8|960.1|955.1|959.5|954.5|10
1632922170000|2021-09-29 13:29:30|959.7|954.7|960|955|960.2|955.2|959.7|954.7|6
1632922180000|2021-09-29 13:29:40|960.1|955.1|960.4|955.4|960.4|955.4|960|955|7
1632922190000|2021-09-29 13:29:50|960.3|955.3|960.3|955.3|960.4|955.4|960.2|955.2|7
1632922200000|2021-09-29 13:30:00|960.1|955.1|959.5|954.5|960.2|955.2|959.4|954.4|17
1632922210000|2021-09-29 13:30:10|959.4|954.4|958.6|953.6|959.5|954.5|957.7|952.7|35
1632922220000|2021-09-29 13:30:20|958.7|953.7|960|955|960.1|955.1|958.6|953.6|37
1632922230000|2021-09-29 13:30:30|959.8|954.8|959.8|954.8|960.2|955.2|959.7|954.7|7
1632922240000|2021-09-29 13:30:40|959.7|954.7|959.2|954.2|959.8|954.8|959|954|18
1632922250000|2021-09-29 13:30:50|959.1|954.1|958.9|953.9|959.2|954.2|958.8|953.8|14
1632922260000|2021-09-29 13:31:00|958.8|953.8|958.4|953.4|958.9|953.9|958.3|953.3|14
1632922270000|2021-09-29 13:31:10|958.5|953.5|958.9|953.9|959.1|954.1|958.4|953.4|12
1632922280000|2021-09-29 13:31:20|958.8|953.8|959|954|959.1|954.1|958.6|953.6|16
1632922290000|2021-09-29 13:31:30|959.1|954.1|958.7|953.7|959.3|954.3|958.7|953.7|17
1632922300000|2021-09-29 13:31:40|958.8|953.8|958.7|953.7|959|954|958.4|953.4|16
1632922310000|2021-09-29 13:31:50|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|12
1632922320000|2021-09-29 13:32:00|958.6|953.6|958.1|953.1|958.6|953.6|958|953|9
1632922330000|2021-09-29 13:32:10|958|953|958.1|953.1|958.5|953.5|958|953|9
1632922340000|2021-09-29 13:32:20|958.2|953.2|958.2|953.2|958.2|953.2|958|953|18
1632922350000|2021-09-29 13:32:30|958.1|953.1|957.9|952.9|958.3|953.3|957.9|952.9|17
1632922360000|2021-09-29 13:32:40|958|953|957.7|952.7|958|953|957.7|952.7|6
1632922370000|2021-09-29 13:32:50|957.8|952.8|957.7|952.7|957.9|952.9|957.5|952.5|12
1632922380000|2021-09-29 13:33:00|957.6|952.6|957.5|952.5|957.6|952.6|957.2|952.2|22
1632922390000|2021-09-29 13:33:10|957.2|952.2|957.4|952.4|957.4|952.4|957.1|952.1|28
1632922400000|2021-09-29 13:33:20|957.3|952.3|957.4|952.4|957.4|952.4|957.2|952.2|12
1632922410000|2021-09-29 13:33:30|957.5|952.5|957.4|952.4|957.5|952.5|957.2|952.2|21
1632922420000|2021-09-29 13:33:40|957.5|952.5|957.4|952.4|958.1|953.1|957.4|952.4|16
1632922430000|2021-09-29 13:33:50|957.3|952.3|957.2|952.2|957.4|952.4|957.1|952.1|11
1632922440000|2021-09-29 13:34:00|957.1|952.1|957.1|952.1|957.3|952.3|956.8|951.8|23
1632922450000|2021-09-29 13:34:10|957.3|952.3|958.2|953.2|958.2|953.2|957.3|952.3|9
1632922460000|2021-09-29 13:34:20|958.3|953.3|959|954|959.1|954.1|958.3|953.3|21
1632922470000|2021-09-29 13:34:30|959.1|954.1|959.2|954.2|959.4|954.4|958.9|953.9|12
1632922480000|2021-09-29 13:34:40|959.3|954.3|958.9|953.9|959.3|954.3|958.8|953.8|18
1632922490000|2021-09-29 13:34:50|958.8|953.8|958.9|953.9|958.9|953.9|958.7|953.7|13
1632922500000|2021-09-29 13:35:00|959|954|959.2|954.2|959.3|954.3|958.7|953.7|17
1632922510000|2021-09-29 13:35:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1632922520000|2021-09-29 13:35:20|958.9|953.9|958.9|953.9|958.9|953.9|958.5|953.5|12
1632922530000|2021-09-29 13:35:30|958.8|953.8|959.3|954.3|959.3|954.3|958.8|953.8|6
1632922540000|2021-09-29 13:35:40|959.1|954.1|959.6|954.6|959.6|954.6|959.1|954.1|9
1632922550000|2021-09-29 13:35:50|959.5|954.5|959|954|959.5|954.5|959|954|6
1632922560000|2021-09-29 13:36:00|958.8|953.8|958.4|953.4|958.8|953.8|958.3|953.3|10
1632922570000|2021-09-29 13:36:10|958.2|953.2|957.9|952.9|958.3|953.3|957.7|952.7|16
1632922580000|2021-09-29 13:36:20|957.8|952.8|958.2|953.2|958.2|953.2|957.7|952.7|20
1632922590000|2021-09-29 13:36:30|958.1|953.1|957.9|952.9|958.3|953.3|957.9|952.9|11
1632922600000|2021-09-29 13:36:40|958|953|957.9|952.9|958.1|953.1|957.7|952.7|18
1632922610000|2021-09-29 13:36:50|958|953|958.5|953.5|958.9|953.9|958|953|22
1632922620000|2021-09-29 13:37:00|958.6|953.6|958.8|953.8|958.8|953.8|958.4|953.4|16
1632922630000|2021-09-29 13:37:10|959|954|959.2|954.2|959.6|954.6|959|954|15
1632922640000|2021-09-29 13:37:20|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1632922650000|2021-09-29 13:37:30|959|954|958.5|953.5|959|954|958.4|953.4|21
1632922660000|2021-09-29 13:37:40|958.2|953.2|957.3|952.3|958.3|953.3|957.3|952.3|18
1632922670000|2021-09-29 13:37:50|957.2|952.2|957|952|957.2|952.2|957|952|9
1632922680000|2021-09-29 13:38:00|956.4|951.4|956.4|951.4|956.7|951.7|956.4|951.4|13
1632922690000|2021-09-29 13:38:10|956.3|951.3|956.2|951.2|956.3|951.3|955.7|950.7|7
1632922700000|2021-09-29 13:38:20|956.3|951.3|955.9|950.9|956.4|951.4|955.4|950.4|22
1632922710000|2021-09-29 13:38:30|955.8|950.8|955.8|950.8|955.9|950.9|955.7|950.7|7
1632922720000|2021-09-29 13:38:40|955.9|950.9|956.1|951.1|956.2|951.2|955.9|950.9|4
1632922730000|2021-09-29 13:38:50|956.2|951.2|955.7|950.7|956.2|951.2|955.7|950.7|10
1632922740000|2021-09-29 13:39:00|955.8|950.8|957.3|952.3|957.4|952.4|955.3|950.3|15
1632922750000|2021-09-29 13:39:10|957.5|952.5|956.9|951.9|957.5|952.5|956.9|951.9|8
1632922760000|2021-09-29 13:39:20|956.8|951.8|957.9|952.9|957.9|952.9|956.8|951.8|5
1632922770000|2021-09-29 13:39:30|957.8|952.8|957.9|952.9|957.9|952.9|957.2|952.2|11
1632922790000|2021-09-29 13:39:50|957.6|952.6|957.6|952.6|957.7|952.7|957.5|952.5|7
1632922800000|2021-09-29 13:40:00|957.4|952.4|956.7|951.7|957.4|952.4|956.6|951.6|17
1632922810000|2021-09-29 13:40:10|956.6|951.6|956.2|951.2|956.6|951.6|956.2|951.2|14
1632922820000|2021-09-29 13:40:20|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1632922830000|2021-09-29 13:40:30|956.4|951.4|955.8|950.8|956.4|951.4|955.8|950.8|13
1632922840000|2021-09-29 13:40:40|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|15
1632922850000|2021-09-29 13:40:50|955.8|950.8|955.7|950.7|955.9|950.9|955.7|950.7|10
1632922870000|2021-09-29 13:41:10|955.8|950.8|955.7|950.7|955.9|950.9|955.7|950.7|8
1632922880000|2021-09-29 13:41:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632922900000|2021-09-29 13:41:40|955.4|950.4|955|950|955.4|950.4|955|950|9
1632922910000|2021-09-29 13:41:50|955.1|950.1|955|950|955.1|950.1|955|950|4
1632922920000|2021-09-29 13:42:00|954.7|949.7|954.4|949.4|954.7|949.7|954.4|949.4|9
1632922930000|2021-09-29 13:42:10|954.5|949.5|954.2|949.2|954.8|949.8|954.2|949.2|10
1632922940000|2021-09-29 13:42:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1632922950000|2021-09-29 13:42:30|954.4|949.4|954.3|949.3|954.9|949.9|954.3|949.3|13
1632922960000|2021-09-29 13:42:40|954.4|949.4|954.1|949.1|954.4|949.4|954.1|949.1|6
1632922970000|2021-09-29 13:42:50|954|949|954.1|949.1|954.3|949.3|953.9|948.9|9
1632922980000|2021-09-29 13:43:00|954|949|953.9|948.9|954.3|949.3|953.7|948.7|25
1632922990000|2021-09-29 13:43:10|954.2|949.2|954.3|949.3|954.3|949.3|953.7|948.7|10
1632923000000|2021-09-29 13:43:20|954.2|949.2|954.1|949.1|954.3|949.3|954|949|19
1632923010000|2021-09-29 13:43:30|954|949|953.6|948.6|954|949|953.2|948.2|21
1632923020000|2021-09-29 13:43:40|953.7|948.7|953.9|948.9|953.9|948.9|953|948|30
1632923030000|2021-09-29 13:43:50|953.8|948.8|953.4|948.4|953.8|948.8|953.4|948.4|14
1632923040000|2021-09-29 13:44:00|953.3|948.3|952.5|947.5|953.4|948.4|952.4|947.4|17
1632923050000|2021-09-29 13:44:10|952.4|947.4|952.5|947.5|953|948|952.4|947.4|17
1632923060000|2021-09-29 13:44:20|952.4|947.4|952.4|947.4|952.9|947.9|952.4|947.4|24
1632923070000|2021-09-29 13:44:30|952.1|947.1|952.6|947.6|952.6|947.6|952.1|947.1|7
1632923080000|2021-09-29 13:44:40|952.5|947.5|952.4|947.4|952.6|947.6|952.4|947.4|7
1632923090000|2021-09-29 13:44:50|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|7
1632923100000|2021-09-29 13:45:00|952.6|947.6|951.5|946.5|952.6|947.6|951.5|946.5|26
1632923110000|2021-09-29 13:45:10|951.6|946.6|950.5|945.5|951.6|946.6|950|945|23
1632923120000|2021-09-29 13:45:20|950.1|945.1|950.3|945.3|950.3|945.3|949.7|944.7|11
1632923130000|2021-09-29 13:45:30|950.2|945.2|951.1|946.1|951.1|946.1|950.1|945.1|13
1632923140000|2021-09-29 13:45:40|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|10
1632923150000|2021-09-29 13:45:50|951.8|946.8|951.6|946.6|951.8|946.8|951.5|946.5|7
1632923160000|2021-09-29 13:46:00|951.4|946.4|951.8|946.8|951.9|946.9|951.4|946.4|16
1632923170000|2021-09-29 13:46:10|952.3|947.3|952.4|947.4|952.5|947.5|952.2|947.2|12
1632923180000|2021-09-29 13:46:20|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|17
1632923190000|2021-09-29 13:46:30|952.5|947.5|951.6|946.6|952.5|947.5|951.5|946.5|23
1632923200000|2021-09-29 13:46:40|951.5|946.5|952|947|952|947|951.5|946.5|7
1632923210000|2021-09-29 13:46:50|951.9|946.9|950.4|945.4|951.9|946.9|950.4|945.4|13
1632923220000|2021-09-29 13:47:00|950.5|945.5|950.6|945.6|950.9|945.9|950.4|945.4|17
1632923230000|2021-09-29 13:47:10|950.4|945.4|948.7|943.7|950.5|945.5|948.6|943.6|14
1632923240000|2021-09-29 13:47:20|948.9|943.9|949.5|944.5|949.5|944.5|948.9|943.9|11
1632923250000|2021-09-29 13:47:30|949.4|944.4|949.1|944.1|949.4|944.4|948.6|943.6|16
1632923260000|2021-09-29 13:47:40|949.2|944.2|949.1|944.1|949.2|944.2|948.9|943.9|23
1632923270000|2021-09-29 13:47:50|949|944|949.4|944.4|949.4|944.4|948.8|943.8|5
1632923280000|2021-09-29 13:48:00|949.2|944.2|949.5|944.5|949.5|944.5|949.1|944.1|13
1632923290000|2021-09-29 13:48:10|949.9|944.9|950.4|945.4|950.5|945.5|949.9|944.9|17
1632923300000|2021-09-29 13:48:20|950.5|945.5|950.8|945.8|951.3|946.3|950.4|945.4|18
1632923310000|2021-09-29 13:48:30|951.1|946.1|951.9|946.9|951.9|946.9|951.1|946.1|13
1632923320000|2021-09-29 13:48:40|952|947|951.4|946.4|952|947|951.1|946.1|17
1632923330000|2021-09-29 13:48:50|951.5|946.5|951.3|946.3|951.5|946.5|951.3|946.3|5
1632923340000|2021-09-29 13:49:00|951.4|946.4|951.1|946.1|951.4|946.4|951|946|4
1632923350000|2021-09-29 13:49:10|951|946|950.6|945.6|951.1|946.1|950.6|945.6|20
1632923360000|2021-09-29 13:49:20|951.2|946.2|952.2|947.2|952.2|947.2|951.2|946.2|16
1632923370000|2021-09-29 13:49:30|952.3|947.3|952.2|947.2|952.3|947.3|951.9|946.9|10
1632923380000|2021-09-29 13:49:40|952.1|947.1|951.4|946.4|952.1|947.1|951.4|946.4|4
1632923390000|2021-09-29 13:49:50|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|8
1632923400000|2021-09-29 13:50:00|951.6|946.6|950.3|945.3|951.7|946.7|950.3|945.3|22
1632923410000|2021-09-29 13:50:10|950.2|945.2|951.4|946.4|951.4|946.4|950.2|945.2|12
1632923420000|2021-09-29 13:50:20|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|8
1632923430000|2021-09-29 13:50:30|951.3|946.3|952|947|952.1|947.1|951|946|16
1632923440000|2021-09-29 13:50:40|952.1|947.1|952|947|952.2|947.2|951.9|946.9|18
1632923450000|2021-09-29 13:50:50|952.1|947.1|952|947|952.1|947.1|952|947|8
1632923460000|2021-09-29 13:51:00|952.2|947.2|952.2|947.2|952.3|947.3|952.1|947.1|9
1632923470000|2021-09-29 13:51:10|952|947|951.6|946.6|952|947|951.4|946.4|11
1632923480000|2021-09-29 13:51:20|951.7|946.7|952.5|947.5|952.5|947.5|951.7|946.7|9
1632923490000|2021-09-29 13:51:30|952.4|947.4|952.8|947.8|952.8|947.8|952.4|947.4|9
1632923500000|2021-09-29 13:51:40|952.7|947.7|952.7|947.7|952.8|947.8|952.4|947.4|10
1632923510000|2021-09-29 13:51:50|952.8|947.8|952.9|947.9|952.9|947.9|952.6|947.6|4
1632923520000|2021-09-29 13:52:00|952.8|947.8|953.6|948.6|953.6|948.6|952.7|947.7|20
1632923530000|2021-09-29 13:52:10|953.7|948.7|953.4|948.4|953.9|948.9|953.4|948.4|15
1632923540000|2021-09-29 13:52:20|953.5|948.5|953.6|948.6|953.7|948.7|953.2|948.2|20
1632923550000|2021-09-29 13:52:30|953.5|948.5|953.9|948.9|953.9|948.9|953.4|948.4|8
1632923560000|2021-09-29 13:52:40|954|949|954.5|949.5|954.6|949.6|953.9|948.9|17
1632923570000|2021-09-29 13:52:50|954.6|949.6|954.2|949.2|954.6|949.6|954.2|949.2|25
1632923580000|2021-09-29 13:53:00|954.3|949.3|953.4|948.4|954.3|949.3|953.4|948.4|22
1632923590000|2021-09-29 13:53:10|953.5|948.5|953.3|948.3|953.6|948.6|953.2|948.2|11
1632923600000|2021-09-29 13:53:20|953.2|948.2|952.6|947.6|953.2|948.2|952.5|947.5|6
1632923610000|2021-09-29 13:53:30|952.5|947.5|951.8|946.8|952.6|947.6|951.7|946.7|11
1632923620000|2021-09-29 13:53:40|951.7|946.7|951.6|946.6|951.8|946.8|951.6|946.6|6
1632923630000|2021-09-29 13:53:50|951.5|946.5|951.2|946.2|951.5|946.5|951.2|946.2|4
1632923640000|2021-09-29 13:54:00|951|946|952|947|952.2|947.2|950.9|945.9|22
1632923650000|2021-09-29 13:54:10|951.9|946.9|952.2|947.2|952.2|947.2|951.8|946.8|19
1632923660000|2021-09-29 13:54:20|952.1|947.1|952|947|952.3|947.3|951.9|946.9|17
1632923670000|2021-09-29 13:54:30|951.9|946.9|952.6|947.6|952.6|947.6|951.7|946.7|23
1632923680000|2021-09-29 13:54:40|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1632923690000|2021-09-29 13:54:50|952.7|947.7|953.7|948.7|953.7|948.7|952.7|947.7|13
1632923700000|2021-09-29 13:55:00|953.6|948.6|953.3|948.3|953.8|948.8|953.2|948.2|13
1632923710000|2021-09-29 13:55:10|953.2|948.2|953.2|948.2|953.8|948.8|953.2|948.2|17
1632923720000|2021-09-29 13:55:20|953.1|948.1|953|948|953.2|948.2|952.2|947.2|22
1632923730000|2021-09-29 13:55:30|952.9|947.9|952.3|947.3|952.9|947.9|952.2|947.2|13
1632923740000|2021-09-29 13:55:40|952.4|947.4|952.4|947.4|952.4|947.4|952|947|6
1632923750000|2021-09-29 13:55:50|952.6|947.6|953.5|948.5|953.6|948.6|952.6|947.6|22
1632923760000|2021-09-29 13:56:00|953.6|948.6|953.6|948.6|953.6|948.6|953.4|948.4|17
1632923770000|2021-09-29 13:56:10|953.7|948.7|953.6|948.6|953.9|948.9|953.5|948.5|11
1632923780000|2021-09-29 13:56:20|953.5|948.5|953.4|948.4|953.6|948.6|953.4|948.4|22
1632923790000|2021-09-29 13:56:30|953.5|948.5|953.9|948.9|953.9|948.9|953.4|948.4|15
1632923810000|2021-09-29 13:56:50|954|949|954.1|949.1|954.3|949.3|953.9|948.9|9
1632923820000|2021-09-29 13:57:00|953.5|948.5|953.4|948.4|953.7|948.7|953.3|948.3|14
1632923830000|2021-09-29 13:57:10|953.3|948.3|952.9|947.9|953.4|948.4|952.9|947.9|24
1632923840000|2021-09-29 13:57:20|953.2|948.2|953.1|948.1|953.3|948.3|952.9|947.9|12
1632923850000|2021-09-29 13:57:30|953|948|953.4|948.4|953.4|948.4|952.9|947.9|4
1632923860000|2021-09-29 13:57:40|953.3|948.3|953.4|948.4|953.5|948.5|953.1|948.1|18
1632923870000|2021-09-29 13:57:50|953.3|948.3|953.2|948.2|953.4|948.4|952.9|947.9|6
1632923880000|2021-09-29 13:58:00|953.4|948.4|953.1|948.1|953.4|948.4|953.1|948.1|7
1632923900000|2021-09-29 13:58:20|953|948|952.9|947.9|953.1|948.1|952.9|947.9|5
1632923910000|2021-09-29 13:58:30|953|948|952.3|947.3|953|948|952|947|12
1632923920000|2021-09-29 13:58:40|952.2|947.2|952.7|947.7|952.7|947.7|952.1|947.1|5
1632923930000|2021-09-29 13:58:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1632923940000|2021-09-29 13:59:00|952.5|947.5|951.8|946.8|952.5|947.5|951.8|946.8|13
1632923950000|2021-09-29 13:59:10|952|947|952.3|947.3|952.3|947.3|952|947|7
1632923960000|2021-09-29 13:59:20|952.4|947.4|952.3|947.3|952.4|947.4|952.2|947.2|6
1632923970000|2021-09-29 13:59:30|952.5|947.5|952.9|947.9|953|948|952.5|947.5|5
1632923980000|2021-09-29 13:59:40|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1632923990000|2021-09-29 13:59:50|952.8|947.8|951.9|946.9|952.8|947.8|951.9|946.9|14
1632924000000|2021-09-29 14:00:00|951.8|946.8|951.7|946.7|951.9|946.9|951.6|946.6|10
1632924010000|2021-09-29 14:00:10|951.5|946.5|952.2|947.2|952.4|947.4|951.4|946.4|13
1632924020000|2021-09-29 14:00:20|952.5|947.5|952.8|947.8|952.9|947.9|952.5|947.5|6
1632924030000|2021-09-29 14:00:30|952.7|947.7|953.4|948.4|953.4|948.4|952.6|947.6|15
1632924040000|2021-09-29 14:00:40|953.6|948.6|953.8|948.8|953.8|948.8|953.2|948.2|16
1632924050000|2021-09-29 14:00:50|953.7|948.7|953.8|948.8|953.9|948.9|953.5|948.5|7
1632924060000|2021-09-29 14:01:00|953.9|948.9|953.8|948.8|954|949|953.8|948.8|8
1632924070000|2021-09-29 14:01:10|953.7|948.7|953.8|948.8|953.9|948.9|953.4|948.4|9
1632924080000|2021-09-29 14:01:20|953.7|948.7|953.7|948.7|953.7|948.7|953.5|948.5|6
1632924090000|2021-09-29 14:01:30|953.8|948.8|953.5|948.5|953.8|948.8|953.4|948.4|16
1632924100000|2021-09-29 14:01:40|953.6|948.6|953.1|948.1|953.6|948.6|953.1|948.1|5
1632924110000|2021-09-29 14:01:50|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|5
1632924120000|2021-09-29 14:02:00|953.7|948.7|953.8|948.8|953.9|948.9|953.6|948.6|17
1632924130000|2021-09-29 14:02:10|953.9|948.9|953.5|948.5|954.1|949.1|953.5|948.5|17
1632924140000|2021-09-29 14:02:20|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|10
1632924150000|2021-09-29 14:02:30|953.6|948.6|953.5|948.5|953.6|948.6|953.3|948.3|8
1632924160000|2021-09-29 14:02:40|953.4|948.4|953|948|953.5|948.5|953|948|20
1632924170000|2021-09-29 14:02:50|953.2|948.2|953.4|948.4|953.5|948.5|953.2|948.2|5
1632924180000|2021-09-29 14:03:00|953.3|948.3|953.9|948.9|953.9|948.9|953.3|948.3|9
1632924190000|2021-09-29 14:03:10|953.8|948.8|953.2|948.2|953.8|948.8|953.2|948.2|8
1632924200000|2021-09-29 14:03:20|953.3|948.3|952.6|947.6|953.3|948.3|952.6|947.6|14
1632924210000|2021-09-29 14:03:30|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|5
1632924220000|2021-09-29 14:03:40|952.6|947.6|953|948|953|948|952.6|947.6|4
1632924230000|2021-09-29 14:03:50|952.9|947.9|952.6|947.6|953|948|952.6|947.6|17
1632924240000|2021-09-29 14:04:00|952.5|947.5|952.6|947.6|952.7|947.7|952.2|947.2|13
1632924250000|2021-09-29 14:04:10|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1632924260000|2021-09-29 14:04:20|952.7|947.7|952.9|947.9|953.4|948.4|952.7|947.7|11
1632924270000|2021-09-29 14:04:30|952.8|947.8|952.2|947.2|952.8|947.8|952.2|947.2|8
1632924280000|2021-09-29 14:04:40|952.1|947.1|951.7|946.7|952.1|947.1|951.7|946.7|5
1632924290000|2021-09-29 14:04:50|951.8|946.8|951.4|946.4|951.8|946.8|951.4|946.4|23
1632924300000|2021-09-29 14:05:00|951.3|946.3|951|946|951.4|946.4|950.9|945.9|14
1632924310000|2021-09-29 14:05:10|950.9|945.9|951.3|946.3|951.4|946.4|950.8|945.8|11
1632924320000|2021-09-29 14:05:20|951.1|946.1|950.6|945.6|951.1|946.1|950.6|945.6|4
1632924330000|2021-09-29 14:05:30|950.8|945.8|950.6|945.6|951.1|946.1|950.5|945.5|16
1632924340000|2021-09-29 14:05:40|950.5|945.5|950|945|950.5|945.5|950|945|21
1632924350000|2021-09-29 14:05:50|950.1|945.1|950.3|945.3|950.5|945.5|949.9|944.9|20
1632924360000|2021-09-29 14:06:00|950.4|945.4|951.2|946.2|951.2|946.2|950.4|945.4|13
1632924370000|2021-09-29 14:06:10|951.5|946.5|951.6|946.6|951.6|946.6|951.1|946.1|8
1632924380000|2021-09-29 14:06:20|951.7|946.7|951.2|946.2|951.7|946.7|951.2|946.2|10
1632924390000|2021-09-29 14:06:30|950.9|945.9|951.3|946.3|951.3|946.3|950.5|945.5|18
1632924400000|2021-09-29 14:06:40|951.2|946.2|952|947|952|947|951.2|946.2|8
1632924410000|2021-09-29 14:06:50|952.4|947.4|951.8|946.8|952.4|947.4|951.8|946.8|6
1632924420000|2021-09-29 14:07:00|951.6|946.6|951.2|946.2|951.6|946.6|951.1|946.1|9
1632924430000|2021-09-29 14:07:10|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|7
1632924440000|2021-09-29 14:07:20|951|946|950.9|945.9|951.1|946.1|950.9|945.9|3
1632924450000|2021-09-29 14:07:30|950.8|945.8|950.2|945.2|950.8|945.8|950.2|945.2|21
1632924460000|2021-09-29 14:07:40|950.3|945.3|950|945|950.3|945.3|949.9|944.9|10
1632924470000|2021-09-29 14:07:50|949.9|944.9|950.1|945.1|950.2|945.2|949.9|944.9|4
1632924480000|2021-09-29 14:08:00|949.8|944.8|949.7|944.7|950.2|945.2|949.7|944.7|10
1632924490000|2021-09-29 14:08:10|949.6|944.6|950|945|950.2|945.2|949.5|944.5|12
1632924500000|2021-09-29 14:08:20|949.9|944.9|950.5|945.5|950.5|945.5|949.9|944.9|4
1632924510000|2021-09-29 14:08:30|950.2|945.2|951|946|951|946|950.2|945.2|11
1632924520000|2021-09-29 14:08:40|950.9|945.9|951.2|946.2|951.4|946.4|950.9|945.9|10
1632924530000|2021-09-29 14:08:50|951.1|946.1|950.7|945.7|951.1|946.1|950.7|945.7|10
1632924540000|2021-09-29 14:09:00|950.8|945.8|950.7|945.7|950.8|945.8|950.3|945.3|8
1632924550000|2021-09-29 14:09:10|950.6|945.6|951.3|946.3|951.4|946.4|950.6|945.6|21
1632924560000|2021-09-29 14:09:20|951.4|946.4|951.7|946.7|951.9|946.9|951.4|946.4|9
1632924570000|2021-09-29 14:09:30|951.8|946.8|952.4|947.4|952.4|947.4|951.7|946.7|9
1632924580000|2021-09-29 14:09:40|952.3|947.3|952.9|947.9|953.1|948.1|952.2|947.2|12
1632924590000|2021-09-29 14:09:50|952.8|947.8|952.7|947.7|952.8|947.8|952.5|947.5|4
1632924600000|2021-09-29 14:10:00|952.8|947.8|952.6|947.6|952.8|947.8|952.2|947.2|11
1632924610000|2021-09-29 14:10:10|952.7|947.7|952.7|947.7|952.8|947.8|952.6|947.6|6
1632924620000|2021-09-29 14:10:20|952.6|947.6|952.4|947.4|952.7|947.7|952.4|947.4|9
1632924630000|2021-09-29 14:10:30|952.5|947.5|952.2|947.2|952.5|947.5|952.1|947.1|9
1632924640000|2021-09-29 14:10:40|952.1|947.1|952.1|947.1|952.2|947.2|952|947|17
1632924650000|2021-09-29 14:10:50|952|947|951.2|946.2|952|947|951.2|946.2|14
1632924660000|2021-09-29 14:11:00|951.1|946.1|951|946|951.1|946.1|950.9|945.9|11
1632924670000|2021-09-29 14:11:10|950.9|945.9|951|946|951.1|946.1|950.9|945.9|24
1632924680000|2021-09-29 14:11:20|951.1|946.1|950.8|945.8|951.1|946.1|950.7|945.7|6
1632924690000|2021-09-29 14:11:30|950.6|945.6|950.6|945.6|950.7|945.7|950.5|945.5|8
1632924700000|2021-09-29 14:11:40|950.5|945.5|950.8|945.8|950.8|945.8|950.5|945.5|3
1632924710000|2021-09-29 14:11:50|950.9|945.9|950.9|945.9|951|946|950.9|945.9|3
1632924720000|2021-09-29 14:12:00|951|946|951.3|946.3|951.3|946.3|951|946|3
1632924730000|2021-09-29 14:12:10|951.2|946.2|951.4|946.4|951.5|946.5|951.2|946.2|12
1632924740000|2021-09-29 14:12:20|951.3|946.3|952.1|947.1|952.4|947.4|951.3|946.3|8
1632924750000|2021-09-29 14:12:30|952.2|947.2|952.7|947.7|952.7|947.7|952|947|9
1632924760000|2021-09-29 14:12:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1632924770000|2021-09-29 14:12:50|952.9|947.9|953|948|953|948|952.4|947.4|19
1632924780000|2021-09-29 14:13:00|952.9|947.9|952.1|947.1|953.1|948.1|952.1|947.1|18
1632924790000|2021-09-29 14:13:10|952.2|947.2|952.5|947.5|952.6|947.6|951.9|946.9|9
1632924800000|2021-09-29 14:13:20|952.4|947.4|952.1|947.1|952.4|947.4|952|947|6
1632924810000|2021-09-29 14:13:30|952|947|952.2|947.2|952.3|947.3|951.6|946.6|18
1632924820000|2021-09-29 14:13:40|952.3|947.3|952.2|947.2|952.5|947.5|952.2|947.2|5
1632924830000|2021-09-29 14:13:50|952|947|951.9|946.9|952.1|947.1|951.9|946.9|6
1632924840000|2021-09-29 14:14:00|951.8|946.8|950.2|945.2|951.8|946.8|950.2|945.2|15
1632924850000|2021-09-29 14:14:10|950.3|945.3|951|946|951|946|950.2|945.2|9
1632924860000|2021-09-29 14:14:20|951.3|946.3|951.4|946.4|951.6|946.6|951.3|946.3|6
1632924870000|2021-09-29 14:14:30|951.3|946.3|951.9|946.9|951.9|946.9|950.7|945.7|11
1632924880000|2021-09-29 14:14:40|951.7|946.7|951.8|946.8|952|947|951.7|946.7|10
1632924890000|2021-09-29 14:14:50|951.9|946.9|952.4|947.4|952.5|947.5|951.9|946.9|16
1632924900000|2021-09-29 14:15:00|952.5|947.5|952|947|952.5|947.5|952|947|8
1632924910000|2021-09-29 14:15:10|952.1|947.1|952|947|952.1|947.1|952|947|8
1632924920000|2021-09-29 14:15:20|952.1|947.1|951.6|946.6|952.1|947.1|951.6|946.6|8
1632924930000|2021-09-29 14:15:30|951.5|946.5|951.3|946.3|951.5|946.5|951|946|9
1632924940000|2021-09-29 14:15:40|951.2|946.2|951.1|946.1|951.3|946.3|950.9|945.9|13
1632924950000|2021-09-29 14:15:50|951.3|946.3|951.6|946.6|951.9|946.9|951.1|946.1|13
1632924960000|2021-09-29 14:16:00|951.5|946.5|952.2|947.2|952.2|947.2|951.4|946.4|12
1632924970000|2021-09-29 14:16:10|952.3|947.3|952|947|952.3|947.3|951.9|946.9|12
1632924980000|2021-09-29 14:16:20|951.9|946.9|952.1|947.1|952.1|947.1|951.6|946.6|11
1632924990000|2021-09-29 14:16:30|951.9|946.9|951.6|946.6|951.9|946.9|951.4|946.4|13
1632925000000|2021-09-29 14:16:40|951.2|946.2|951|946|951.2|946.2|950.8|945.8|8
1632925010000|2021-09-29 14:16:50|951.2|946.2|951.5|946.5|951.8|946.8|951.2|946.2|16
1632925020000|2021-09-29 14:17:00|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1632925030000|2021-09-29 14:17:10|951.3|946.3|951.9|946.9|951.9|946.9|951.1|946.1|18
1632925040000|2021-09-29 14:17:20|951.8|946.8|951.5|946.5|952|947|951.5|946.5|12
1632925050000|2021-09-29 14:17:30|951.3|946.3|951.1|946.1|951.3|946.3|951.1|946.1|3
1632925060000|2021-09-29 14:17:40|951.2|946.2|951.3|946.3|951.5|946.5|951.1|946.1|7
1632925070000|2021-09-29 14:17:50|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|8
1632925080000|2021-09-29 14:18:00|951|946|950.3|945.3|951|946|950.2|945.2|7
1632925090000|2021-09-29 14:18:10|950.2|945.2|950.4|945.4|950.5|945.5|950.2|945.2|17
1632925100000|2021-09-29 14:18:20|950.5|945.5|951|946|951|946|950.5|945.5|15
1632925110000|2021-09-29 14:18:30|950.9|945.9|950.7|945.7|950.9|945.9|950.6|945.6|4
1632925120000|2021-09-29 14:18:40|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|5
1632925130000|2021-09-29 14:18:50|950.5|945.5|950.7|945.7|950.8|945.8|950.5|945.5|10
1632925140000|2021-09-29 14:19:00|950.6|945.6|950.1|945.1|950.7|945.7|949.9|944.9|21
1632925150000|2021-09-29 14:19:10|950.2|945.2|950.4|945.4|950.4|945.4|950.1|945.1|7
1632925160000|2021-09-29 14:19:20|950.2|945.2|950.6|945.6|950.6|945.6|950.1|945.1|10
1632925170000|2021-09-29 14:19:30|950.7|945.7|950.9|945.9|951|946|950.7|945.7|13
1632925180000|2021-09-29 14:19:40|951.2|946.2|951|946|951.3|946.3|951|946|10
1632925190000|2021-09-29 14:19:50|950.9|945.9|950.4|945.4|950.9|945.9|950.3|945.3|10
1632925200000|2021-09-29 14:20:00|950.3|945.3|950.8|945.8|950.8|945.8|950.2|945.2|12
1632925210000|2021-09-29 14:20:10|950.7|945.7|950.8|945.8|950.9|945.9|950.6|945.6|12
1632925220000|2021-09-29 14:20:20|950.7|945.7|950.2|945.2|950.7|945.7|950.2|945.2|17
1632925230000|2021-09-29 14:20:30|950.3|945.3|950.4|945.4|950.4|945.4|949.9|944.9|17
1632925240000|2021-09-29 14:20:40|950.5|945.5|950.5|945.5|950.6|945.6|950.4|945.4|11
1632925250000|2021-09-29 14:20:50|950.4|945.4|950.7|945.7|950.7|945.7|950.4|945.4|12
1632925260000|2021-09-29 14:21:00|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632925270000|2021-09-29 14:21:10|950.8|945.8|950.6|945.6|950.8|945.8|950.5|945.5|7
1632925280000|2021-09-29 14:21:20|950.4|945.4|950.6|945.6|950.6|945.6|950.3|945.3|5
1632925290000|2021-09-29 14:21:30|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|6
1632925300000|2021-09-29 14:21:40|950.3|945.3|950.2|945.2|950.4|945.4|950|945|17
1632925310000|2021-09-29 14:21:50|950.3|945.3|950.3|945.3|950.4|945.4|950.1|945.1|16
1632925320000|2021-09-29 14:22:00|950.6|945.6|950.8|945.8|950.9|945.9|950.6|945.6|16
1632925330000|2021-09-29 14:22:10|950.9|945.9|950.6|945.6|950.9|945.9|950.5|945.5|11
1632925340000|2021-09-29 14:22:20|950.7|945.7|950.8|945.8|950.8|945.8|950.6|945.6|8
1632925350000|2021-09-29 14:22:30|950.9|945.9|951.3|946.3|951.3|946.3|950.9|945.9|3
1632925360000|2021-09-29 14:22:40|951.2|946.2|952.2|947.2|952.2|947.2|951.2|946.2|6
1632925370000|2021-09-29 14:22:50|951.9|946.9|952|947|952.2|947.2|951.9|946.9|18
1632925380000|2021-09-29 14:23:00|951.9|946.9|951.4|946.4|951.9|946.9|951.3|946.3|10
1632925390000|2021-09-29 14:23:10|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1632925400000|2021-09-29 14:23:20|951.7|946.7|951.3|946.3|951.7|946.7|951.3|946.3|5
1632925410000|2021-09-29 14:23:30|951.4|946.4|951.3|946.3|951.7|946.7|951.3|946.3|12
1632925420000|2021-09-29 14:23:40|951.2|946.2|951.2|946.2|951.3|946.3|951.1|946.1|13
1632925430000|2021-09-29 14:23:50|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|10
1632925440000|2021-09-29 14:24:00|951.1|946.1|951.1|946.1|951.4|946.4|951|946|26
1632925450000|2021-09-29 14:24:10|951|946|951|946|951.1|946.1|950.9|945.9|4
1632925460000|2021-09-29 14:24:20|950.9|945.9|950.9|945.9|951.1|946.1|950.8|945.8|24
1632925470000|2021-09-29 14:24:30|951|946|951.3|946.3|951.3|946.3|950.8|945.8|12
1632925480000|2021-09-29 14:24:40|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|3
1632925490000|2021-09-29 14:24:50|951.8|946.8|951.3|946.3|952|947|950.9|945.9|13
1632925500000|2021-09-29 14:25:00|951.2|946.2|951.3|946.3|951.5|946.5|951.2|946.2|14
1632925510000|2021-09-29 14:25:10|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|6
1632925520000|2021-09-29 14:25:20|951.1|946.1|951|946|951.1|946.1|951|946|8
1632925530000|2021-09-29 14:25:30|950.9|945.9|950.8|945.8|950.9|945.9|950.4|945.4|10
1632925540000|2021-09-29 14:25:40|950.7|945.7|951|946|951.1|946.1|950.6|945.6|8
1632925550000|2021-09-29 14:25:50|951.1|946.1|951.8|946.8|951.8|946.8|951|946|12
1632925560000|2021-09-29 14:26:00|951.7|946.7|951.1|946.1|951.8|946.8|951.1|946.1|8
1632925570000|2021-09-29 14:26:10|951.3|946.3|951.3|946.3|951.4|946.4|951.2|946.2|15
1632925580000|2021-09-29 14:26:20|951.1|946.1|951.6|946.6|951.7|946.7|951.1|946.1|8
1632925590000|2021-09-29 14:26:30|951.5|946.5|951.3|946.3|951.5|946.5|951.3|946.3|9
1632925600000|2021-09-29 14:26:40|951.2|946.2|950.9|945.9|951.3|946.3|950.9|945.9|5
1632925610000|2021-09-29 14:26:50|950.8|945.8|951.3|946.3|951.3|946.3|950.6|945.6|10
1632925620000|2021-09-29 14:27:00|951.4|946.4|951.3|946.3|951.4|946.4|951.2|946.2|12
1632925630000|2021-09-29 14:27:10|951.2|946.2|951.3|946.3|951.6|946.6|951.2|946.2|7
1632925640000|2021-09-29 14:27:20|951.2|946.2|951.3|946.3|951.3|946.3|951.1|946.1|5
1632925650000|2021-09-29 14:27:30|951.1|946.1|951.2|946.2|951.2|946.2|950.8|945.8|10
1632925660000|2021-09-29 14:27:40|951.3|946.3|951.8|946.8|951.9|946.9|951.3|946.3|10
1632925670000|2021-09-29 14:27:50|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|7
1632925680000|2021-09-29 14:28:00|951.3|946.3|951.8|946.8|952|947|951.3|946.3|14
1632925690000|2021-09-29 14:28:10|951.7|946.7|951.8|946.8|951.9|946.9|951.5|946.5|17
1632925700000|2021-09-29 14:28:20|951.7|946.7|951.7|946.7|951.8|946.8|951.3|946.3|9
1632925720000|2021-09-29 14:28:40|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|8
1632925730000|2021-09-29 14:28:50|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1632925740000|2021-09-29 14:29:00|951.3|946.3|951|946|951.3|946.3|950.7|945.7|8
1632925750000|2021-09-29 14:29:10|950.8|945.8|950.6|945.6|951.1|946.1|950.5|945.5|10
1632925760000|2021-09-29 14:29:20|950.7|945.7|951.1|946.1|951.6|946.6|950.7|945.7|7
1632925770000|2021-09-29 14:29:30|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|3
1632925780000|2021-09-29 14:29:40|951.3|946.3|951.7|946.7|951.7|946.7|951.2|946.2|18
1632925790000|2021-09-29 14:29:50|951.8|946.8|952.9|947.9|953.1|948.1|951.6|946.6|11
1632925800000|2021-09-29 14:30:00|952.8|947.8|953|948|953|948|952.1|947.1|20
1632925810000|2021-09-29 14:30:10|952.9|947.9|952.3|947.3|953|948|952.3|947.3|10
1632925820000|2021-09-29 14:30:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|8
1632925830000|2021-09-29 14:30:30|952.1|947.1|952.1|947.1|952.4|947.4|952|947|11
1632925850000|2021-09-29 14:30:50|952|947|952.1|947.1|952.1|947.1|952|947|10
1632925860000|2021-09-29 14:31:00|952|947|951.4|946.4|952|947|951.2|946.2|12
1632925870000|2021-09-29 14:31:10|951.2|946.2|950.8|945.8|951.4|946.4|950.8|945.8|8
1632925880000|2021-09-29 14:31:20|950.7|945.7|950.4|945.4|950.7|945.7|950.3|945.3|4
1632925890000|2021-09-29 14:31:30|950.3|945.3|950.7|945.7|950.7|945.7|950.1|945.1|16
1632925900000|2021-09-29 14:31:40|950.6|945.6|950.7|945.7|950.8|945.8|950.6|945.6|6
1632925910000|2021-09-29 14:31:50|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|3
1632925920000|2021-09-29 14:32:00|950.8|945.8|949.3|944.3|950.8|945.8|949.3|944.3|8
1632925930000|2021-09-29 14:32:10|949.4|944.4|950.1|945.1|950.1|945.1|949.3|944.3|10
1632925940000|2021-09-29 14:32:20|950|945|949.6|944.6|950.1|945.1|949.6|944.6|9
1632925950000|2021-09-29 14:32:30|949.2|944.2|949.3|944.3|949.4|944.4|949.2|944.2|9
1632925960000|2021-09-29 14:32:40|949.2|944.2|949.8|944.8|949.8|944.8|949.2|944.2|9
1632925970000|2021-09-29 14:32:50|950.1|945.1|950.6|945.6|950.6|945.6|950|945|6
1632925980000|2021-09-29 14:33:00|950.5|945.5|950.9|945.9|950.9|945.9|949.8|944.8|13
1632925990000|2021-09-29 14:33:10|951|946|951.4|946.4|951.4|946.4|950.9|945.9|7
1632926000000|2021-09-29 14:33:20|951.3|946.3|951.6|946.6|951.6|946.6|951.2|946.2|9
1632926010000|2021-09-29 14:33:30|952|947|951.4|946.4|952.1|947.1|951|946|24
1632926020000|2021-09-29 14:33:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1632926030000|2021-09-29 14:33:50|951.3|946.3|951.5|946.5|951.5|946.5|951.3|946.3|3
1632926040000|2021-09-29 14:34:00|951.9|946.9|952.4|947.4|952.4|947.4|951.9|946.9|11
1632926050000|2021-09-29 14:34:10|952.1|947.1|951.8|946.8|952.2|947.2|951.8|946.8|10
1632926060000|2021-09-29 14:34:20|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|2
1632926070000|2021-09-29 14:34:30|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|2
1632926100000|2021-09-29 14:35:00|952.4|947.4|952.2|947.2|952.5|947.5|952.2|947.2|18
1632926110000|2021-09-29 14:35:10|952.1|947.1|951.6|946.6|952.1|947.1|951.6|946.6|22
1632926120000|2021-09-29 14:35:20|951.7|946.7|951.8|946.8|951.9|946.9|951.1|946.1|13
1632926130000|2021-09-29 14:35:30|952.1|947.1|952|947|952.3|947.3|952|947|6
1632926140000|2021-09-29 14:35:40|952.1|947.1|954.4|949.4|954.4|949.4|952.1|947.1|24
1632926150000|2021-09-29 14:35:50|954.3|949.3|954|949|955|950|953.9|948.9|10
1632926160000|2021-09-29 14:36:00|954.1|949.1|954.4|949.4|954.5|949.5|954|949|9
1632926170000|2021-09-29 14:36:10|954.3|949.3|953.6|948.6|954.3|949.3|953.5|948.5|21
1632926180000|2021-09-29 14:36:20|953.5|948.5|953.3|948.3|953.8|948.8|953.3|948.3|10
1632926190000|2021-09-29 14:36:30|953.5|948.5|953.5|948.5|953.7|948.7|953.1|948.1|12
1632926200000|2021-09-29 14:36:40|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|5
1632926210000|2021-09-29 14:36:50|954|949|953.8|948.8|954.1|949.1|953.8|948.8|4
1632926220000|2021-09-29 14:37:00|953.6|948.6|953|948|953.6|948.6|953|948|21
1632926230000|2021-09-29 14:37:10|952.9|947.9|952.6|947.6|952.9|947.9|952.5|947.5|14
1632926240000|2021-09-29 14:37:20|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|5
1632926250000|2021-09-29 14:37:30|952.2|947.2|951.6|946.6|952.2|947.2|951.5|946.5|8
1632926260000|2021-09-29 14:37:40|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1632926280000|2021-09-29 14:38:00|951.8|946.8|951.8|946.8|952|947|951.7|946.7|11
1632926290000|2021-09-29 14:38:10|951.9|946.9|952.1|947.1|952.5|947.5|951.8|946.8|10
1632926300000|2021-09-29 14:38:20|952.2|947.2|952.1|947.1|952.3|947.3|952|947|4
1632926310000|2021-09-29 14:38:30|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|3
1632926320000|2021-09-29 14:38:40|952.3|947.3|953.4|948.4|953.4|948.4|952.3|947.3|12
1632926330000|2021-09-29 14:38:50|953.5|948.5|953|948|953.5|948.5|952.8|947.8|8
1632926340000|2021-09-29 14:39:00|952.5|947.5|952.4|947.4|952.5|947.5|952.2|947.2|5
1632926350000|2021-09-29 14:39:10|952.3|947.3|952.9|947.9|952.9|947.9|952.2|947.2|10
1632926360000|2021-09-29 14:39:20|953.4|948.4|952.7|947.7|953.5|948.5|952.7|947.7|9
1632926370000|2021-09-29 14:39:30|952.8|947.8|952.9|947.9|952.9|947.9|952.6|947.6|9
1632926380000|2021-09-29 14:39:40|952.8|947.8|952.8|947.8|952.9|947.9|952.7|947.7|13
1632926390000|2021-09-29 14:39:50|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|12
1632926400000|2021-09-29 14:40:00|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1632926410000|2021-09-29 14:40:10|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|8
1632926420000|2021-09-29 14:40:20|952.7|947.7|953.4|948.4|953.4|948.4|952.7|947.7|12
1632926430000|2021-09-29 14:40:30|953.5|948.5|954.1|949.1|954.2|949.2|953.4|948.4|10
1632926440000|2021-09-29 14:40:40|954|949|953.9|948.9|954|949|953.2|948.2|9
1632926450000|2021-09-29 14:40:50|954|949|953.4|948.4|954|949|953.3|948.3|15
1632926460000|2021-09-29 14:41:00|953.2|948.2|952.7|947.7|953.2|948.2|952.7|947.7|12
1632926470000|2021-09-29 14:41:10|952.2|947.2|953|948|953|948|952.2|947.2|3
1632926480000|2021-09-29 14:41:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1632926490000|2021-09-29 14:41:30|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1632926500000|2021-09-29 14:41:40|952.7|947.7|952.9|947.9|953|948|952.7|947.7|6
1632926510000|2021-09-29 14:41:50|953|948|953.6|948.6|953.6|948.6|952.9|947.9|8
1632926520000|2021-09-29 14:42:00|953.4|948.4|953.2|948.2|953.5|948.5|953.2|948.2|13
1632926530000|2021-09-29 14:42:10|953.1|948.1|953.8|948.8|953.9|948.9|953.1|948.1|7
1632926540000|2021-09-29 14:42:20|953.7|948.7|953.2|948.2|953.8|948.8|953.2|948.2|10
1632926550000|2021-09-29 14:42:30|953.3|948.3|952.7|947.7|953.3|948.3|952.6|947.6|16
1632926570000|2021-09-29 14:42:50|952.8|947.8|953.1|948.1|953.1|948.1|952.8|947.8|4
1632926580000|2021-09-29 14:43:00|952.9|947.9|953.3|948.3|953.4|948.4|952.9|947.9|16
1632926590000|2021-09-29 14:43:10|953.2|948.2|953.5|948.5|953.5|948.5|953.2|948.2|2
1632926600000|2021-09-29 14:43:20|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|6
1632926610000|2021-09-29 14:43:30|953.8|948.8|954|949|954|949|953.7|948.7|9
1632926620000|2021-09-29 14:43:40|953.8|948.8|953.7|948.7|953.8|948.8|953.6|948.6|6
1632926630000|2021-09-29 14:43:50|953.8|948.8|953.2|948.2|953.9|948.9|953.2|948.2|7
1632926640000|2021-09-29 14:44:00|953|948|952.8|947.8|953|948|952.6|947.6|19
1632926650000|2021-09-29 14:44:10|952.9|947.9|952.8|947.8|953|948|952.7|947.7|7
1632926660000|2021-09-29 14:44:20|952.7|947.7|952.6|947.6|952.9|947.9|952.5|947.5|11
1632926670000|2021-09-29 14:44:30|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|7
1632926680000|2021-09-29 14:44:40|952.8|947.8|952.2|947.2|953|948|951.9|946.9|8
1632926690000|2021-09-29 14:44:50|952.1|947.1|952.6|947.6|952.9|947.9|952.1|947.1|15
1632926700000|2021-09-29 14:45:00|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|7
1632926710000|2021-09-29 14:45:10|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1632926720000|2021-09-29 14:45:20|952.2|947.2|952.2|947.2|952.3|947.3|952.1|947.1|14
1632926730000|2021-09-29 14:45:30|952.3|947.3|952.3|947.3|952.4|947.4|952.1|947.1|6
1632926740000|2021-09-29 14:45:40|952.2|947.2|952.1|947.1|952.2|947.2|952|947|6
1632926750000|2021-09-29 14:45:50|951.9|946.9|951.9|946.9|952.1|947.1|951.9|946.9|14
1632926760000|2021-09-29 14:46:00|952.2|947.2|952|947|952.2|947.2|952|947|2
1632926770000|2021-09-29 14:46:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1632926780000|2021-09-29 14:46:20|951.3|946.3|951.9|946.9|951.9|946.9|951.2|946.2|4
1632926790000|2021-09-29 14:46:30|952|947|952.4|947.4|952.5|947.5|952|947|5
1632926800000|2021-09-29 14:46:40|952.5|947.5|952.9|947.9|953.3|948.3|952.5|947.5|14
1632926810000|2021-09-29 14:46:50|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|15
1632926820000|2021-09-29 14:47:00|952.9|947.9|952.4|947.4|952.9|947.9|952.4|947.4|11
1632926830000|2021-09-29 14:47:10|952.6|947.6|952.5|947.5|953|948|952.5|947.5|6
1632926840000|2021-09-29 14:47:20|952.6|947.6|952.7|947.7|952.8|947.8|952.5|947.5|12
1632926850000|2021-09-29 14:47:30|952.5|947.5|952.7|947.7|952.9|947.9|952.5|947.5|10
1632926860000|2021-09-29 14:47:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|6
1632926870000|2021-09-29 14:47:50|952.8|947.8|953.6|948.6|953.9|948.9|952.8|947.8|7
1632926880000|2021-09-29 14:48:00|953.5|948.5|952.9|947.9|953.5|948.5|952.9|947.9|9
1632926890000|2021-09-29 14:48:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1632926900000|2021-09-29 14:48:20|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|6
1632926910000|2021-09-29 14:48:30|953.7|948.7|954.1|949.1|954.2|949.2|953.7|948.7|8
1632926920000|2021-09-29 14:48:40|953.8|948.8|953.2|948.2|953.8|948.8|953.2|948.2|5
1632926930000|2021-09-29 14:48:50|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|2
1632926940000|2021-09-29 14:49:00|953.8|948.8|954.2|949.2|954.2|949.2|953.8|948.8|5
1632926950000|2021-09-29 14:49:10|954|949|954.3|949.3|954.3|949.3|954|949|6
1632926960000|2021-09-29 14:49:20|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1632926970000|2021-09-29 14:49:30|954|949|953.7|948.7|954|949|953.7|948.7|5
1632926980000|2021-09-29 14:49:40|953.6|948.6|953.7|948.7|953.8|948.8|953.6|948.6|12
1632926990000|2021-09-29 14:49:50|953.8|948.8|953.8|948.8|953.9|948.9|953.7|948.7|7
1632927000000|2021-09-29 14:50:00|953.9|948.9|953.5|948.5|953.9|948.9|953.2|948.2|12
1632927010000|2021-09-29 14:50:10|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|7
1632927020000|2021-09-29 14:50:20|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1632927030000|2021-09-29 14:50:30|953.5|948.5|953|948|953.6|948.6|952.9|947.9|10
1632927040000|2021-09-29 14:50:40|953.1|948.1|953.8|948.8|953.8|948.8|952.9|947.9|22
1632927050000|2021-09-29 14:50:50|953.9|948.9|954.2|949.2|954.2|949.2|953.9|948.9|4
1632927060000|2021-09-29 14:51:00|954.3|949.3|954.5|949.5|954.6|949.6|954.3|949.3|14
1632927070000|2021-09-29 14:51:10|954.3|949.3|953.9|948.9|954.3|949.3|953.8|948.8|6
1632927080000|2021-09-29 14:51:20|953.8|948.8|954|949|954|949|953.7|948.7|5
1632927090000|2021-09-29 14:51:30|954.2|949.2|953.2|948.2|954.2|949.2|953.2|948.2|9
1632927100000|2021-09-29 14:51:40|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|15
1632927110000|2021-09-29 14:51:50|953.2|948.2|953.6|948.6|953.6|948.6|953.1|948.1|4
1632927120000|2021-09-29 14:52:00|953.7|948.7|954|949|954|949|953.7|948.7|5
1632927130000|2021-09-29 14:52:10|954.1|949.1|953.8|948.8|954.2|949.2|953.8|948.8|5
1632927140000|2021-09-29 14:52:20|953.7|948.7|953.4|948.4|953.7|948.7|953.1|948.1|15
1632927150000|2021-09-29 14:52:30|953.5|948.5|953.5|948.5|953.5|948.5|953.1|948.1|10
1632927160000|2021-09-29 14:52:40|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|12
1632927170000|2021-09-29 14:52:50|953.4|948.4|953.5|948.5|953.5|948.5|953.3|948.3|16
1632927180000|2021-09-29 14:53:00|953.4|948.4|953.5|948.5|953.6|948.6|953.3|948.3|9
1632927190000|2021-09-29 14:53:10|953.3|948.3|953.1|948.1|953.4|948.4|953.1|948.1|3
1632927200000|2021-09-29 14:53:20|953|948|953.2|948.2|953.2|948.2|953|948|7
1632927210000|2021-09-29 14:53:30|953.3|948.3|953.5|948.5|953.6|948.6|953.2|948.2|15
1632927220000|2021-09-29 14:53:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1632927230000|2021-09-29 14:53:50|953.5|948.5|953.4|948.4|953.5|948.5|953.3|948.3|4
1632927240000|2021-09-29 14:54:00|953.3|948.3|952.6|947.6|953.5|948.5|952.4|947.4|22
1632927250000|2021-09-29 14:54:10|952.7|947.7|952.3|947.3|952.7|947.7|952.3|947.3|7
1632927260000|2021-09-29 14:54:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632927270000|2021-09-29 14:54:30|952.3|947.3|952.2|947.2|952.4|947.4|952.1|947.1|9
1632927280000|2021-09-29 14:54:40|952.1|947.1|952.6|947.6|952.6|947.6|952.1|947.1|5
1632927290000|2021-09-29 14:54:50|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1632927300000|2021-09-29 14:55:00|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|9
1632927310000|2021-09-29 14:55:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632927320000|2021-09-29 14:55:20|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|3
1632927330000|2021-09-29 14:55:30|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|17
1632927340000|2021-09-29 14:55:40|952.3|947.3|952.6|947.6|952.6|947.6|952.3|947.3|14
1632927350000|2021-09-29 14:55:50|952.7|947.7|952.6|947.6|952.8|947.8|952.5|947.5|10
1632927360000|2021-09-29 14:56:00|952.5|947.5|952.6|947.6|952.6|947.6|952.4|947.4|12
1632927370000|2021-09-29 14:56:10|952.9|947.9|952.8|947.8|952.9|947.9|952.7|947.7|16
1632927380000|2021-09-29 14:56:20|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|19
1632927390000|2021-09-29 14:56:30|953.1|948.1|952.9|947.9|953.2|948.2|952.9|947.9|4
1632927400000|2021-09-29 14:56:40|953|948|952.7|947.7|953.2|948.2|952.7|947.7|8
1632927410000|2021-09-29 14:56:50|953.1|948.1|953.4|948.4|953.5|948.5|953.1|948.1|3
1632927420000|2021-09-29 14:57:00|953.5|948.5|953.4|948.4|953.5|948.5|953.2|948.2|15
1632927430000|2021-09-29 14:57:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1632927440000|2021-09-29 14:57:20|953.4|948.4|953.1|948.1|953.5|948.5|953|948|11
1632927450000|2021-09-29 14:57:30|953.2|948.2|953|948|953.2|948.2|953|948|3
1632927460000|2021-09-29 14:57:40|952.7|947.7|953|948|953|948|952.7|947.7|3
1632927470000|2021-09-29 14:57:50|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|2
1632927480000|2021-09-29 14:58:00|952.5|947.5|952.3|947.3|952.5|947.5|952.1|947.1|10
1632927490000|2021-09-29 14:58:10|952.2|947.2|952.1|947.1|952.2|947.2|952|947|8
1632927500000|2021-09-29 14:58:20|952.2|947.2|952.2|947.2|952.3|947.3|952.1|947.1|5
1632927510000|2021-09-29 14:58:30|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|7
1632927520000|2021-09-29 14:58:40|952.4|947.4|953|948|953|948|952.4|947.4|3
1632927530000|2021-09-29 14:58:50|953.1|948.1|953.3|948.3|953.3|948.3|953.1|948.1|5
1632927540000|2021-09-29 14:59:00|953.2|948.2|952.9|947.9|953.2|948.2|952.6|947.6|15
1632927550000|2021-09-29 14:59:10|953|948|952.5|947.5|953|948|952.5|947.5|12
1632927560000|2021-09-29 14:59:20|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1632927570000|2021-09-29 14:59:30|952.7|947.7|952.7|947.7|952.8|947.8|952.6|947.6|13
1632927580000|2021-09-29 14:59:40|952.8|947.8|952.5|947.5|952.8|947.8|952.4|947.4|5
1632927590000|2021-09-29 14:59:50|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1632927600000|2021-09-29 15:00:00|952.5|947.5|952.5|947.5|953|948|952.5|947.5|11
1632927610000|2021-09-29 15:00:10|952.6|947.6|952.1|947.1|952.6|947.6|952.1|947.1|3
1632927620000|2021-09-29 15:00:20|952|947|952.3|947.3|952.3|947.3|952|947|3
1632927630000|2021-09-29 15:00:30|952.4|947.4|952.6|947.6|952.6|947.6|952.4|947.4|5
1632927640000|2021-09-29 15:00:40|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1632927650000|2021-09-29 15:00:50|952.8|947.8|953.1|948.1|953.1|948.1|952.8|947.8|14
1632927660000|2021-09-29 15:01:00|953.2|948.2|953.7|948.7|953.8|948.8|953.1|948.1|21
1632927670000|2021-09-29 15:01:10|953.8|948.8|953.9|948.9|954.1|949.1|953.7|948.7|8
1632927680000|2021-09-29 15:01:20|954|949|954.1|949.1|954.1|949.1|953.9|948.9|4
1632927690000|2021-09-29 15:01:30|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|6
1632927700000|2021-09-29 15:01:40|954|949|954.1|949.1|954.2|949.2|954|949|12
1632927710000|2021-09-29 15:01:50|954.2|949.2|954.3|949.3|954.3|949.3|954.1|949.1|5
1632927720000|2021-09-29 15:02:00|954.4|949.4|954.3|949.3|954.4|949.4|954.2|949.2|4
1632927730000|2021-09-29 15:02:10|954.1|949.1|953.6|948.6|954.1|949.1|953.6|948.6|5
1632927740000|2021-09-29 15:02:20|953.5|948.5|953.9|948.9|954|949|953.5|948.5|9
1632927760000|2021-09-29 15:02:40|953.8|948.8|953.6|948.6|953.8|948.8|953.5|948.5|9
1632927770000|2021-09-29 15:02:50|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|6
1632927780000|2021-09-29 15:03:00|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|7
1632927790000|2021-09-29 15:03:10|954.2|949.2|953.9|948.9|954.2|949.2|953.6|948.6|12
1632927800000|2021-09-29 15:03:20|953.8|948.8|953.3|948.3|953.9|948.9|953.3|948.3|22
1632927810000|2021-09-29 15:03:30|953.2|948.2|953|948|953.2|948.2|953|948|2
1632927820000|2021-09-29 15:03:40|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|4
1632927830000|2021-09-29 15:03:50|953.8|948.8|954|949|954|949|953.7|948.7|4
1632927840000|2021-09-29 15:04:00|953.9|948.9|953.8|948.8|954|949|953.8|948.8|12
1632927850000|2021-09-29 15:04:10|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|21
1632927860000|2021-09-29 15:04:20|953.8|948.8|953.2|948.2|953.8|948.8|953.1|948.1|22
1632927870000|2021-09-29 15:04:30|953.1|948.1|953|948|953.2|948.2|953|948|12
1632927880000|2021-09-29 15:04:40|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|28
1632927890000|2021-09-29 15:04:50|953|948|953.1|948.1|953.1|948.1|953|948|2
1632927900000|2021-09-29 15:05:00|953|948|952.9|947.9|953.4|948.4|952.8|947.8|10
1632927910000|2021-09-29 15:05:10|953|948|952.8|947.8|953|948|952.8|947.8|3
1632927920000|2021-09-29 15:05:20|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1632927930000|2021-09-29 15:05:30|952.8|947.8|953.6|948.6|953.7|948.7|952.8|947.8|6
1632927940000|2021-09-29 15:05:40|953.9|948.9|954.2|949.2|954.4|949.4|953.9|948.9|3
1632927950000|2021-09-29 15:05:50|954.3|949.3|954.4|949.4|954.4|949.4|954.1|949.1|9
1632927960000|2021-09-29 15:06:00|954.3|949.3|954.5|949.5|955|950|954.3|949.3|16
1632927970000|2021-09-29 15:06:10|954.7|949.7|954.9|949.9|955|950|954.7|949.7|12
1632927980000|2021-09-29 15:06:20|955|950|955.7|950.7|955.9|950.9|955|950|17
1632927990000|2021-09-29 15:06:30|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|9
1632928000000|2021-09-29 15:06:40|956.1|951.1|956.5|951.5|956.5|951.5|956.1|951.1|8
1632928010000|2021-09-29 15:06:50|956.6|951.6|957.2|952.2|957.3|952.3|956.6|951.6|6
1632928020000|2021-09-29 15:07:00|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|7
1632928030000|2021-09-29 15:07:10|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1632928040000|2021-09-29 15:07:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632928050000|2021-09-29 15:07:30|957.6|952.6|957.2|952.2|957.7|952.7|957.1|952.1|7
1632928060000|2021-09-29 15:07:40|957.1|952.1|956.5|951.5|957.2|952.2|956.5|951.5|7
1632928070000|2021-09-29 15:07:50|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1632928080000|2021-09-29 15:08:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632928090000|2021-09-29 15:08:10|956.8|951.8|956.8|951.8|957|952|956.8|951.8|4
1632928100000|2021-09-29 15:08:20|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|5
1632928110000|2021-09-29 15:08:30|956.6|951.6|955.6|950.6|956.7|951.7|955.6|950.6|8
1632928120000|2021-09-29 15:08:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1632928130000|2021-09-29 15:08:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632928140000|2021-09-29 15:09:00|956.4|951.4|956.7|951.7|957.2|952.2|956.4|951.4|9
1632928150000|2021-09-29 15:09:10|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|2
1632928160000|2021-09-29 15:09:20|956.5|951.5|957.2|952.2|957.2|952.2|956.5|951.5|6
1632928170000|2021-09-29 15:09:30|957.1|952.1|957|952|957.2|952.2|957|952|3
1632928180000|2021-09-29 15:09:40|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|9
1632928190000|2021-09-29 15:09:50|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|6
1632928200000|2021-09-29 15:10:00|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|8
1632928210000|2021-09-29 15:10:10|956.2|951.2|956.4|951.4|956.4|951.4|955.8|950.8|6
1632928220000|2021-09-29 15:10:20|956.3|951.3|956.2|951.2|956.6|951.6|956.2|951.2|6
1632928230000|2021-09-29 15:10:30|956|951|956.1|951.1|956.1|951.1|955.8|950.8|4
1632928240000|2021-09-29 15:10:40|956|951|955.8|950.8|956.1|951.1|955.8|950.8|3
1632928250000|2021-09-29 15:10:50|955.7|950.7|955.7|950.7|955.9|950.9|955.5|950.5|7
1632928260000|2021-09-29 15:11:00|955.6|950.6|955.1|950.1|955.6|950.6|955.1|950.1|8
1632928270000|2021-09-29 15:11:10|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1632928280000|2021-09-29 15:11:20|955|950|955.1|950.1|955.3|950.3|955|950|7
1632928290000|2021-09-29 15:11:30|955|950|954.7|949.7|955|950|954.6|949.6|4
1632928300000|2021-09-29 15:11:40|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|11
1632928310000|2021-09-29 15:11:50|954.7|949.7|955.3|950.3|955.4|950.4|954.7|949.7|10
1632928320000|2021-09-29 15:12:00|955.2|950.2|954.5|949.5|955.2|950.2|954.5|949.5|4
1632928330000|2021-09-29 15:12:10|954.6|949.6|955|950|955.5|950.5|954.6|949.6|9
1632928340000|2021-09-29 15:12:20|954.9|949.9|955|950|955|950|954.9|949.9|2
1632928350000|2021-09-29 15:12:30|955.1|950.1|955.3|950.3|955.4|950.4|955.1|950.1|5
1632928360000|2021-09-29 15:12:40|955.1|950.1|955.1|950.1|955.1|950.1|955|950|3
1632928370000|2021-09-29 15:12:50|955|950|956.4|951.4|956.4|951.4|955|950|6
1632928380000|2021-09-29 15:13:00|956.2|951.2|956.6|951.6|956.6|951.6|956.1|951.1|10
1632928390000|2021-09-29 15:13:10|956.7|951.7|956.7|951.7|957.4|952.4|956.7|951.7|11
1632928400000|2021-09-29 15:13:20|956.8|951.8|956.9|951.9|957|952|956.7|951.7|5
1632928410000|2021-09-29 15:13:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632928420000|2021-09-29 15:13:40|956.6|951.6|956.1|951.1|956.6|951.6|955.8|950.8|7
1632928430000|2021-09-29 15:13:50|956.2|951.2|956.6|951.6|956.6|951.6|956.2|951.2|3
1632928440000|2021-09-29 15:14:00|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|6
1632928450000|2021-09-29 15:14:10|956.8|951.8|957.2|952.2|957.2|952.2|956.8|951.8|5
1632928460000|2021-09-29 15:14:20|957.5|952.5|957|952|957.6|952.6|957|952|4
1632928470000|2021-09-29 15:14:30|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|5
1632928480000|2021-09-29 15:14:40|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1632928490000|2021-09-29 15:14:50|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1632928500000|2021-09-29 15:15:00|956.2|951.2|956.2|951.2|956.2|951.2|956|951|5
1632928510000|2021-09-29 15:15:10|956|951|955.7|950.7|956|951|955.7|950.7|3
1632928520000|2021-09-29 15:15:20|955.5|950.5|955.8|950.8|955.8|950.8|955.3|950.3|4
1632928530000|2021-09-29 15:15:30|955.9|950.9|956.1|951.1|956.2|951.2|955.9|950.9|3
1632928540000|2021-09-29 15:15:40|956.2|951.2|956.8|951.8|956.9|951.9|956.2|951.2|3
1632928550000|2021-09-29 15:15:50|956.9|951.9|957.4|952.4|957.5|952.5|956.8|951.8|10
1632928560000|2021-09-29 15:16:00|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|5
1632928570000|2021-09-29 15:16:10|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1632928580000|2021-09-29 15:16:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1632928590000|2021-09-29 15:16:30|957.4|952.4|957.6|952.6|957.7|952.7|957.4|952.4|8
1632928600000|2021-09-29 15:16:40|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|3
1632928610000|2021-09-29 15:16:50|957.8|952.8|957.1|952.1|957.9|952.9|956.9|951.9|9
1632928620000|2021-09-29 15:17:00|956.9|951.9|957|952|957|952|956.8|951.8|3
1632928630000|2021-09-29 15:17:10|956.9|951.9|957.3|952.3|957.3|952.3|956.9|951.9|4
1632928640000|2021-09-29 15:17:20|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|2
1632928650000|2021-09-29 15:17:30|957|952|957|952|957|952|957|952|1
1632928670000|2021-09-29 15:17:50|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|5
1632928680000|2021-09-29 15:18:00|956.2|951.2|955.9|950.9|956.2|951.2|955.7|950.7|5
1632928690000|2021-09-29 15:18:10|956|951|955.5|950.5|956|951|955.5|950.5|9
1632928700000|2021-09-29 15:18:20|955.3|950.3|955.3|950.3|955.4|950.4|955.2|950.2|11
1632928710000|2021-09-29 15:18:30|955.4|950.4|956.1|951.1|956.1|951.1|955.3|950.3|8
1632928720000|2021-09-29 15:18:40|956.4|951.4|956.7|951.7|956.9|951.9|956.4|951.4|7
1632928740000|2021-09-29 15:19:00|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|2
1632928750000|2021-09-29 15:19:10|956.3|951.3|956.4|951.4|956.5|951.5|956.3|951.3|10
1632928760000|2021-09-29 15:19:20|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|4
1632928770000|2021-09-29 15:19:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632928780000|2021-09-29 15:19:40|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1632928790000|2021-09-29 15:19:50|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|3
1632928800000|2021-09-29 15:20:00|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|7
1632928810000|2021-09-29 15:20:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1632928820000|2021-09-29 15:20:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632928830000|2021-09-29 15:20:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|16
1632928840000|2021-09-29 15:20:40|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632928860000|2021-09-29 15:21:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1632928870000|2021-09-29 15:21:10|957.8|952.8|958|953|958.1|953.1|957.8|952.8|5
1632928880000|2021-09-29 15:21:20|958.1|953.1|958.2|953.2|958.3|953.3|958.1|953.1|8
1632928890000|2021-09-29 15:21:30|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|7
1632928900000|2021-09-29 15:21:40|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|5
1632928910000|2021-09-29 15:21:50|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|3
1632928920000|2021-09-29 15:22:00|959.5|954.5|958.7|953.7|959.5|954.5|958.5|953.5|6
1632928930000|2021-09-29 15:22:10|958.9|953.9|959.8|954.8|959.9|954.9|958.9|953.9|21
1632928940000|2021-09-29 15:22:20|959.7|954.7|959.5|954.5|959.8|954.8|959.4|954.4|15
1632928950000|2021-09-29 15:22:30|959.4|954.4|958.5|953.5|959.5|954.5|958.5|953.5|11
1632928960000|2021-09-29 15:22:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632928970000|2021-09-29 15:22:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632928980000|2021-09-29 15:23:00|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|5
1632928990000|2021-09-29 15:23:10|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|4
1632929000000|2021-09-29 15:23:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|18
1632929010000|2021-09-29 15:23:30|958.5|953.5|958.3|953.3|958.6|953.6|958.3|953.3|3
1632929020000|2021-09-29 15:23:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1632929030000|2021-09-29 15:23:50|958.3|953.3|958.1|953.1|958.3|953.3|958.1|953.1|3
1632929040000|2021-09-29 15:24:00|958.2|953.2|958|953|958.2|953.2|958|953|5
1632929050000|2021-09-29 15:24:10|958.1|953.1|958.6|953.6|958.7|953.7|957.9|952.9|11
1632929060000|2021-09-29 15:24:20|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|3
1632929070000|2021-09-29 15:24:30|959.6|954.6|959.5|954.5|959.6|954.6|959.3|954.3|7
1632929080000|2021-09-29 15:24:40|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|8
1632929090000|2021-09-29 15:24:50|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|8
1632929100000|2021-09-29 15:25:00|959.4|954.4|959|954|959.6|954.6|959|954|8
1632929110000|2021-09-29 15:25:10|958.7|953.7|958.4|953.4|958.8|953.8|958|953|15
1632929150000|2021-09-29 15:25:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632929180000|2021-09-29 15:26:20|958.6|953.6|958.7|953.7|958.7|953.7|958.4|953.4|4
1632929200000|2021-09-29 15:26:40|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1632929210000|2021-09-29 15:26:50|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|2
1632929220000|2021-09-29 15:27:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1632929230000|2021-09-29 15:27:10|959.6|954.6|959.2|954.2|959.6|954.6|959.2|954.2|4
1632929240000|2021-09-29 15:27:20|959.1|954.1|958.2|953.2|959.1|954.1|958.2|953.2|4
1632929250000|2021-09-29 15:27:30|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|4
1632929260000|2021-09-29 15:27:40|959|954|959.4|954.4|959.4|954.4|959|954|3
1632929270000|2021-09-29 15:27:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632929280000|2021-09-29 15:28:00|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|2
1632929290000|2021-09-29 15:28:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1632929300000|2021-09-29 15:28:20|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1632929310000|2021-09-29 15:28:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632929330000|2021-09-29 15:28:50|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|2
1632929340000|2021-09-29 15:29:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632929350000|2021-09-29 15:29:10|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1632929360000|2021-09-29 15:29:20|959.2|954.2|959.5|954.5|959.5|954.5|959|954|5
1632929370000|2021-09-29 15:29:30|959.4|954.4|959.2|954.2|959.5|954.5|959.2|954.2|7
1632929380000|2021-09-29 15:29:40|959.1|954.1|959|954|959.2|954.2|959|954|9
1632929390000|2021-09-29 15:29:50|958.9|953.9|959.1|954.1|959.1|954.1|958.3|953.3|11
1632929400000|2021-09-29 15:30:00|959|954|959.2|954.2|959.3|954.3|958.9|953.9|6
1632929410000|2021-09-29 15:30:10|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|3
1632929420000|2021-09-29 15:30:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|10
1632929430000|2021-09-29 15:30:30|958.6|953.6|958.2|953.2|958.6|953.6|958.1|953.1|5
1632929440000|2021-09-29 15:30:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632929450000|2021-09-29 15:30:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1632929460000|2021-09-29 15:31:00|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632929490000|2021-09-29 15:31:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1632929500000|2021-09-29 15:31:40|957.8|952.8|957.9|952.9|958|953|957.8|952.8|6
1632929520000|2021-09-29 15:32:00|957.6|952.6|957.8|952.8|957.8|952.8|957.4|952.4|7
1632929530000|2021-09-29 15:32:10|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|4
1632929560000|2021-09-29 15:32:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632929570000|2021-09-29 15:32:50|958.8|953.8|958.9|953.9|958.9|953.9|958.7|953.7|16
1632929580000|2021-09-29 15:33:00|958.8|953.8|959.3|954.3|959.3|954.3|958.8|953.8|9
1632929590000|2021-09-29 15:33:10|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|5
1632929600000|2021-09-29 15:33:20|959.1|954.1|959|954|959.1|954.1|958.9|953.9|4
1632929610000|2021-09-29 15:33:30|958.9|953.9|958.9|953.9|959|954|958.8|953.8|4
1632929620000|2021-09-29 15:33:40|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1632929630000|2021-09-29 15:33:50|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632929640000|2021-09-29 15:34:00|959|954|959.1|954.1|959.1|954.1|959|954|2
1632929650000|2021-09-29 15:34:10|959|954|957.6|952.6|959|954|957.6|952.6|8
1632929660000|2021-09-29 15:34:20|957.9|952.9|957.9|952.9|958.5|953.5|957.9|952.9|4
1632929670000|2021-09-29 15:34:30|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1632929680000|2021-09-29 15:34:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632929690000|2021-09-29 15:34:50|958|953|958.1|953.1|958.1|953.1|958|953|2
1632929700000|2021-09-29 15:35:00|958|953|957.6|952.6|958.1|953.1|957.6|952.6|10
1632929710000|2021-09-29 15:35:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632929720000|2021-09-29 15:35:20|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|3
1632929740000|2021-09-29 15:35:40|956.9|951.9|956.6|951.6|956.9|951.9|956.4|951.4|3
1632929750000|2021-09-29 15:35:50|956.7|951.7|957.2|952.2|957.2|952.2|956.7|951.7|2
1632929760000|2021-09-29 15:36:00|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1632929770000|2021-09-29 15:36:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1632929810000|2021-09-29 15:36:50|957.1|952.1|957|952|957.1|952.1|956.9|951.9|4
1632929820000|2021-09-29 15:37:00|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|2
1632929840000|2021-09-29 15:37:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632929850000|2021-09-29 15:37:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632929860000|2021-09-29 15:37:40|958|953|958|953|958|953|957.9|952.9|7
1632929880000|2021-09-29 15:38:00|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|2
1632929890000|2021-09-29 15:38:10|958.4|953.4|958.7|953.7|958.7|953.7|958.4|953.4|3
1632929900000|2021-09-29 15:38:20|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|2
1632929910000|2021-09-29 15:38:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632929920000|2021-09-29 15:38:40|958.4|953.4|958.4|953.4|958.4|953.4|958.1|953.1|6
1632929930000|2021-09-29 15:38:50|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|3
1632929940000|2021-09-29 15:39:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1632929950000|2021-09-29 15:39:10|959|954|959.4|954.4|959.5|954.5|959|954|4
1632929960000|2021-09-29 15:39:20|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|3
1632929970000|2021-09-29 15:39:30|959|954|958.9|953.9|959|954|958.7|953.7|8
1632929980000|2021-09-29 15:39:40|959|954|959|954|959.1|954.1|958.9|953.9|5
1632929990000|2021-09-29 15:39:50|958.9|953.9|959.3|954.3|959.3|954.3|958.9|953.9|7
1632930000000|2021-09-29 15:40:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|6
1632930010000|2021-09-29 15:40:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632930020000|2021-09-29 15:40:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1632930030000|2021-09-29 15:40:30|958.8|953.8|958.5|953.5|958.8|953.8|958.5|953.5|8
1632930040000|2021-09-29 15:40:40|958.6|953.6|957.7|952.7|958.6|953.6|957.7|952.7|7
1632930050000|2021-09-29 15:40:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632930060000|2021-09-29 15:41:00|957.9|952.9|958|953|958|953|957.7|952.7|4
1632930070000|2021-09-29 15:41:10|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1632930080000|2021-09-29 15:41:20|957.8|952.8|958|953|958|953|957.8|952.8|5
1632930090000|2021-09-29 15:41:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632930100000|2021-09-29 15:41:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632930120000|2021-09-29 15:42:00|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|2
1632930140000|2021-09-29 15:42:20|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|2
1632930150000|2021-09-29 15:42:30|957.5|952.5|956.7|951.7|957.6|952.6|956.7|951.7|8
1632930170000|2021-09-29 15:42:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632930180000|2021-09-29 15:43:00|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|5
1632930190000|2021-09-29 15:43:10|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1632930200000|2021-09-29 15:43:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632930210000|2021-09-29 15:43:30|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1632930230000|2021-09-29 15:43:50|955.9|950.9|955.9|950.9|956.1|951.1|955.6|950.6|9
1632930240000|2021-09-29 15:44:00|955.8|950.8|955.7|950.7|955.8|950.8|955.6|950.6|6
1632930250000|2021-09-29 15:44:10|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1632930260000|2021-09-29 15:44:20|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632930270000|2021-09-29 15:44:30|955.8|950.8|955.7|950.7|955.8|950.8|955.6|950.6|4
1632930280000|2021-09-29 15:44:40|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|2
1632930290000|2021-09-29 15:44:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|4
1632930300000|2021-09-29 15:45:00|955.5|950.5|955.8|950.8|955.9|950.9|955.5|950.5|9
1632930310000|2021-09-29 15:45:10|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632930320000|2021-09-29 15:45:20|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|6
1632930330000|2021-09-29 15:45:30|955.8|950.8|955.7|950.7|955.8|950.8|955.5|950.5|15
1632930340000|2021-09-29 15:45:40|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632930350000|2021-09-29 15:45:50|955.6|950.6|955.5|950.5|955.7|950.7|955.5|950.5|4
1632930370000|2021-09-29 15:46:10|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1632930380000|2021-09-29 15:46:20|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1632930390000|2021-09-29 15:46:30|955.4|950.4|955.5|950.5|955.5|950.5|955.3|950.3|4
1632930400000|2021-09-29 15:46:40|955.6|950.6|955.9|950.9|956.1|951.1|955.6|950.6|7
1632930410000|2021-09-29 15:46:50|956|951|956.1|951.1|956.2|951.2|956|951|3
1632930420000|2021-09-29 15:47:00|956.2|951.2|956.4|951.4|956.4|951.4|956|951|5
1632930430000|2021-09-29 15:47:10|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1632930440000|2021-09-29 15:47:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632930450000|2021-09-29 15:47:30|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1632930470000|2021-09-29 15:47:50|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632930480000|2021-09-29 15:48:00|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|3
1632930490000|2021-09-29 15:48:10|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1632930500000|2021-09-29 15:48:20|957|952|956.4|951.4|957|952|956.3|951.3|8
1632930510000|2021-09-29 15:48:30|956.3|951.3|956.7|951.7|956.8|951.8|956.3|951.3|7
1632930520000|2021-09-29 15:48:40|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|3
1632930530000|2021-09-29 15:48:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|10
1632930540000|2021-09-29 15:49:00|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|5
1632930550000|2021-09-29 15:49:10|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632930560000|2021-09-29 15:49:20|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1632930570000|2021-09-29 15:49:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|8
1632930580000|2021-09-29 15:49:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|7
1632930590000|2021-09-29 15:49:50|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|3
1632930600000|2021-09-29 15:50:00|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|12
1632930610000|2021-09-29 15:50:10|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|15
1632930620000|2021-09-29 15:50:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632930630000|2021-09-29 15:50:30|956.4|951.4|955.9|950.9|956.4|951.4|955.9|950.9|3
1632930640000|2021-09-29 15:50:40|955.7|950.7|956|951|956|951|955.7|950.7|11
1632930650000|2021-09-29 15:50:50|955.9|950.9|955.5|950.5|956|951|955.5|950.5|10
1632930660000|2021-09-29 15:51:00|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|5
1632930670000|2021-09-29 15:51:10|955.5|950.5|955.6|950.6|955.8|950.8|955.5|950.5|9
1632930680000|2021-09-29 15:51:20|955.5|950.5|955.6|950.6|955.7|950.7|955.5|950.5|8
1632930690000|2021-09-29 15:51:30|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|3
1632930700000|2021-09-29 15:51:40|955.3|950.3|955|950|955.3|950.3|954.8|949.8|7
1632930710000|2021-09-29 15:51:50|955.1|950.1|955.3|950.3|955.4|950.4|955.1|950.1|9
1632930720000|2021-09-29 15:52:00|955.4|950.4|955.4|950.4|955.5|950.5|955.3|950.3|7
1632930730000|2021-09-29 15:52:10|955.5|950.5|956|951|956|951|955.5|950.5|7
1632930740000|2021-09-29 15:52:20|955.9|950.9|956.2|951.2|956.3|951.3|955.9|950.9|5
1632930750000|2021-09-29 15:52:30|956.1|951.1|956.1|951.1|956.2|951.2|956|951|5
1632930760000|2021-09-29 15:52:40|955.6|950.6|955.4|950.4|955.7|950.7|955.4|950.4|5
1632930770000|2021-09-29 15:52:50|955.3|950.3|955.3|950.3|955.5|950.5|955.3|950.3|16
1632930780000|2021-09-29 15:53:00|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1632930790000|2021-09-29 15:53:10|955|950|954.7|949.7|955|950|954.7|949.7|5
1632930800000|2021-09-29 15:53:20|954.1|949.1|954|949|954.1|949.1|954|949|2
1632930810000|2021-09-29 15:53:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1632930820000|2021-09-29 15:53:40|954.1|949.1|954.1|949.1|954.4|949.4|954|949|8
1632930830000|2021-09-29 15:53:50|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1632930840000|2021-09-29 15:54:00|954|949|954.1|949.1|954.1|949.1|954|949|2
1632930850000|2021-09-29 15:54:10|954|949|954|949|954|949|954|949|1
1632930860000|2021-09-29 15:54:20|953.8|948.8|954.2|949.2|954.2|949.2|953.7|948.7|6
1632930870000|2021-09-29 15:54:30|954.1|949.1|954.1|949.1|954.1|949.1|954|949|7
1632930880000|2021-09-29 15:54:40|954|949|954|949|954.1|949.1|953.9|948.9|9
1632930890000|2021-09-29 15:54:50|953.9|948.9|954|949|954|949|953.9|948.9|2
1632930900000|2021-09-29 15:55:00|953.9|948.9|953.9|948.9|954.1|949.1|953.9|948.9|26
1632930910000|2021-09-29 15:55:10|954.1|949.1|954.3|949.3|954.5|949.5|954.1|949.1|6
1632930920000|2021-09-29 15:55:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1632930940000|2021-09-29 15:55:40|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1632930950000|2021-09-29 15:55:50|954.3|949.3|953.9|948.9|954.3|949.3|953.9|948.9|4
1632930960000|2021-09-29 15:56:00|953.8|948.8|953.6|948.6|953.8|948.8|953.4|948.4|8
1632930970000|2021-09-29 15:56:10|953.7|948.7|953.9|948.9|953.9|948.9|953.6|948.6|5
1632930980000|2021-09-29 15:56:20|954.3|949.3|954|949|954.3|949.3|953.9|948.9|6
1632930990000|2021-09-29 15:56:30|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|5
1632931000000|2021-09-29 15:56:40|954|949|954.1|949.1|954.1|949.1|954|949|8
1632931010000|2021-09-29 15:56:50|954|949|954.1|949.1|954.1|949.1|954|949|6
1632931020000|2021-09-29 15:57:00|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|4
1632931030000|2021-09-29 15:57:10|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|7
1632931040000|2021-09-29 15:57:20|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1632931050000|2021-09-29 15:57:30|953.7|948.7|953.6|948.6|953.8|948.8|953.6|948.6|8
1632931060000|2021-09-29 15:57:40|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|5
1632931070000|2021-09-29 15:57:50|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|13
1632931080000|2021-09-29 15:58:00|953.1|948.1|953|948|953.1|948.1|952.9|947.9|3
1632931090000|2021-09-29 15:58:10|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|7
1632931100000|2021-09-29 15:58:20|953.4|948.4|953.5|948.5|953.5|948.5|953.3|948.3|12
1632931110000|2021-09-29 15:58:30|953.6|948.6|955.1|950.1|955.1|950.1|953.6|948.6|5
1632931120000|2021-09-29 15:58:40|955|950|954.7|949.7|955.1|950.1|954.7|949.7|6
1632931130000|2021-09-29 15:58:50|954.6|949.6|955|950|955.1|950.1|954.6|949.6|5
1632931140000|2021-09-29 15:59:00|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|3
1632931160000|2021-09-29 15:59:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1632931180000|2021-09-29 15:59:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632931190000|2021-09-29 15:59:50|955.4|950.4|954.9|949.9|955.4|950.4|954.9|949.9|4
1632931200000|2021-09-29 16:00:00|954.7|949.7|955|950|955|950|954.5|949.5|4
1632931210000|2021-09-29 16:00:10|954.9|949.9|954.8|949.8|955|950|954.8|949.8|7
1632931220000|2021-09-29 16:00:20|954.6|949.6|954.3|949.3|954.6|949.6|954.2|949.2|4
1632931230000|2021-09-29 16:00:30|953.9|948.9|954|949|954|949|953.9|948.9|4
1632931240000|2021-09-29 16:00:40|954.1|949.1|953.7|948.7|954.1|949.1|953.7|948.7|4
1632931250000|2021-09-29 16:00:50|953.8|948.8|954.1|949.1|954.1|949.1|953.8|948.8|6
1632931260000|2021-09-29 16:01:00|954|949|953.9|948.9|954.1|949.1|953.9|948.9|4
1632931270000|2021-09-29 16:01:10|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1632931280000|2021-09-29 16:01:20|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|2
1632931290000|2021-09-29 16:01:30|954.3|949.3|954|949|954.3|949.3|953.9|948.9|4
1632931300000|2021-09-29 16:01:40|954.1|949.1|953.9|948.9|954.1|949.1|953.9|948.9|5
1632931310000|2021-09-29 16:01:50|954|949|954.3|949.3|954.4|949.4|954|949|3
1632931320000|2021-09-29 16:02:00|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|7
1632931330000|2021-09-29 16:02:10|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|7
1632931340000|2021-09-29 16:02:20|954.2|949.2|954.9|949.9|954.9|949.9|954.2|949.2|6
1632931350000|2021-09-29 16:02:30|954.8|949.8|954.8|949.8|954.9|949.9|954.8|949.8|19
1632931360000|2021-09-29 16:02:40|954.9|949.9|955.2|950.2|955.4|950.4|954.7|949.7|7
1632931370000|2021-09-29 16:02:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632931380000|2021-09-29 16:03:00|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1632931390000|2021-09-29 16:03:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1632931400000|2021-09-29 16:03:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1632931410000|2021-09-29 16:03:30|955.3|950.3|955.5|950.5|955.5|950.5|955.2|950.2|3
1632931420000|2021-09-29 16:03:40|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|3
1632931430000|2021-09-29 16:03:50|956|951|956|951|956|951|956|951|1
1632931440000|2021-09-29 16:04:00|956.3|951.3|955.4|950.4|956.3|951.3|955.1|950.1|9
1632931450000|2021-09-29 16:04:10|955.5|950.5|955.4|950.4|955.5|950.5|955.3|950.3|4
1632931460000|2021-09-29 16:04:20|955.2|950.2|954.4|949.4|955.2|950.2|954.4|949.4|14
1632931480000|2021-09-29 16:04:40|954.5|949.5|955|950|955|950|954.5|949.5|4
1632931490000|2021-09-29 16:04:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1632931500000|2021-09-29 16:05:00|955|950|954.8|949.8|955|950|954.7|949.7|5
1632931510000|2021-09-29 16:05:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1632931520000|2021-09-29 16:05:20|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|3
1632931530000|2021-09-29 16:05:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1632931540000|2021-09-29 16:05:40|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1632931550000|2021-09-29 16:05:50|954.1|949.1|954.6|949.6|954.6|949.6|954|949|7
1632931560000|2021-09-29 16:06:00|954.8|949.8|955.1|950.1|955.3|950.3|954.8|949.8|5
1632931570000|2021-09-29 16:06:10|955|950|955|950|955|950|955|950|1
1632931590000|2021-09-29 16:06:30|954.1|949.1|954.3|949.3|954.4|949.4|954.1|949.1|4
1632931600000|2021-09-29 16:06:40|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1632931610000|2021-09-29 16:06:50|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1632931620000|2021-09-29 16:07:00|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|12
1632931630000|2021-09-29 16:07:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1632931640000|2021-09-29 16:07:20|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|6
1632931650000|2021-09-29 16:07:30|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1632931660000|2021-09-29 16:07:40|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1632931680000|2021-09-29 16:08:00|953.8|948.8|954|949|954|949|953.8|948.8|7
1632931690000|2021-09-29 16:08:10|954.1|949.1|954|949|954.1|949.1|954|949|2
1632931720000|2021-09-29 16:08:40|954.2|949.2|954.1|949.1|954.2|949.2|954|949|6
1632931730000|2021-09-29 16:08:50|954|949|954.1|949.1|954.1|949.1|954|949|4
1632931740000|2021-09-29 16:09:00|954|949|954|949|954|949|954|949|1
1632931770000|2021-09-29 16:09:30|953.9|948.9|953.7|948.7|953.9|948.9|953.6|948.6|5
1632931780000|2021-09-29 16:09:40|953.8|948.8|954|949|954|949|953.7|948.7|4
1632931800000|2021-09-29 16:10:00|954.1|949.1|954.9|949.9|954.9|949.9|954.1|949.1|4
1632931810000|2021-09-29 16:10:10|954.8|949.8|954.6|949.6|954.9|949.9|954.6|949.6|15
1632931820000|2021-09-29 16:10:20|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|11
1632931830000|2021-09-29 16:10:30|954.2|949.2|953.9|948.9|954.2|949.2|953.9|948.9|8
1632931840000|2021-09-29 16:10:40|954|949|954|949|954|949|953.9|948.9|3
1632931850000|2021-09-29 16:10:50|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|10
1632931860000|2021-09-29 16:11:00|953.4|948.4|953.3|948.3|953.5|948.5|953.3|948.3|20
1632931870000|2021-09-29 16:11:10|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|3
1632931880000|2021-09-29 16:11:20|953.7|948.7|954|949|954|949|953.7|948.7|6
1632931890000|2021-09-29 16:11:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1632931900000|2021-09-29 16:11:40|954|949|953.9|948.9|954|949|953.9|948.9|2
1632931910000|2021-09-29 16:11:50|954|949|953.5|948.5|954|949|953.5|948.5|11
1632931920000|2021-09-29 16:12:00|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1632931930000|2021-09-29 16:12:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1632931940000|2021-09-29 16:12:20|953.3|948.3|953.2|948.2|953.4|948.4|953.2|948.2|5
1632931950000|2021-09-29 16:12:30|953.3|948.3|952.5|947.5|953.3|948.3|952.5|947.5|7
1632931960000|2021-09-29 16:12:40|952.4|947.4|952.6|947.6|952.8|947.8|952.4|947.4|6
1632931970000|2021-09-29 16:12:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1632931980000|2021-09-29 16:13:00|953|948|952.8|947.8|953|948|952.8|947.8|3
1632931990000|2021-09-29 16:13:10|952.6|947.6|952.6|947.6|952.6|947.6|952.3|947.3|4
1632932000000|2021-09-29 16:13:20|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|6
1632932010000|2021-09-29 16:13:30|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1632932020000|2021-09-29 16:13:40|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1632932050000|2021-09-29 16:14:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1632932060000|2021-09-29 16:14:20|952.5|947.5|952.8|947.8|952.8|947.8|952.5|947.5|4
1632932070000|2021-09-29 16:14:30|952.9|947.9|952.7|947.7|953|948|952.7|947.7|9
1632932080000|2021-09-29 16:14:40|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1632932090000|2021-09-29 16:14:50|953|948|953|948|953|948|953|948|1
1632932100000|2021-09-29 16:15:00|952.9|947.9|952.4|947.4|953|948|952.4|947.4|11
1632932110000|2021-09-29 16:15:10|952.5|947.5|952.4|947.4|952.6|947.6|952.4|947.4|6
1632932130000|2021-09-29 16:15:30|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|12
1632932140000|2021-09-29 16:15:40|952.6|947.6|952.7|947.7|952.8|947.8|952.6|947.6|8
1632932150000|2021-09-29 16:15:50|952.6|947.6|952.8|947.8|952.8|947.8|952.6|947.6|7
1632932160000|2021-09-29 16:16:00|952.6|947.6|952.3|947.3|952.7|947.7|952.3|947.3|10
1632932170000|2021-09-29 16:16:10|952.4|947.4|952.3|947.3|952.5|947.5|952.2|947.2|16
1632932200000|2021-09-29 16:16:40|952.5|947.5|952.2|947.2|952.5|947.5|952.2|947.2|4
1632932210000|2021-09-29 16:16:50|952.3|947.3|951.7|946.7|952.6|947.6|951.6|946.6|6
1632932220000|2021-09-29 16:17:00|951.8|946.8|951.8|946.8|951.8|946.8|951.6|946.6|5
1632932250000|2021-09-29 16:17:30|951.7|946.7|952.1|947.1|952.1|947.1|951.7|946.7|5
1632932260000|2021-09-29 16:17:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632932270000|2021-09-29 16:17:50|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1632932280000|2021-09-29 16:18:00|952.1|947.1|952|947|952.1|947.1|952|947|2
1632932340000|2021-09-29 16:19:00|952.1|947.1|952|947|952.1|947.1|952|947|2
1632932390000|2021-09-29 16:19:50|951.9|946.9|952|947|952|947|951.9|946.9|6
1632932400000|2021-09-29 16:20:00|951.9|946.9|951.8|946.8|951.9|946.9|951.7|946.7|3
1632932410000|2021-09-29 16:20:10|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1632932420000|2021-09-29 16:20:20|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|2
1632932450000|2021-09-29 16:20:50|951.8|946.8|951.9|946.9|952|947|951.8|946.8|14
1632932460000|2021-09-29 16:21:00|952|947|952.4|947.4|952.4|947.4|952|947|7
1632932470000|2021-09-29 16:21:10|952.3|947.3|952.3|947.3|952.3|947.3|952.1|947.1|4
1632932480000|2021-09-29 16:21:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632932490000|2021-09-29 16:21:30|952.1|947.1|952.3|947.3|952.3|947.3|951.8|946.8|19
1632932500000|2021-09-29 16:21:40|952.2|947.2|952|947|952.3|947.3|952|947|4
1632932510000|2021-09-29 16:21:50|952.1|947.1|952.1|947.1|952.2|947.2|952|947|11
1632932520000|2021-09-29 16:22:00|952|947|952.1|947.1|952.1|947.1|952|947|2
1632932540000|2021-09-29 16:22:20|952|947|952.2|947.2|952.2|947.2|952|947|5
1632932550000|2021-09-29 16:22:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632932560000|2021-09-29 16:22:40|952|947|951.8|946.8|952|947|951.8|946.8|2
1632932610000|2021-09-29 16:23:30|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|2
1632932620000|2021-09-29 16:23:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1632932630000|2021-09-29 16:23:50|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1632932640000|2021-09-29 16:24:00|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632932660000|2021-09-29 16:24:20|951.1|946.1|951.5|946.5|951.6|946.6|951.1|946.1|5
1632932670000|2021-09-29 16:24:30|951.6|946.6|951.8|946.8|951.8|946.8|951.5|946.5|5
1632932680000|2021-09-29 16:24:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1632932690000|2021-09-29 16:24:50|951.7|946.7|951.6|946.6|951.8|946.8|951.6|946.6|8
1632932700000|2021-09-29 16:25:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1632932710000|2021-09-29 16:25:10|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|11
1632932730000|2021-09-29 16:25:30|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|6
1632932740000|2021-09-29 16:25:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632932750000|2021-09-29 16:25:50|951|946|950.9|945.9|951|946|950.9|945.9|2
1632932760000|2021-09-29 16:26:00|951|946|951.5|946.5|951.5|946.5|951|946|4
1632932770000|2021-09-29 16:26:10|951.6|946.6|951.6|946.6|951.7|946.7|951.5|946.5|5
1632932780000|2021-09-29 16:26:20|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1632932790000|2021-09-29 16:26:30|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|4
1632932800000|2021-09-29 16:26:40|951.4|946.4|951.1|946.1|951.4|946.4|951.1|946.1|4
1632932810000|2021-09-29 16:26:50|951.2|946.2|951.5|946.5|951.5|946.5|951.1|946.1|6
1632932820000|2021-09-29 16:27:00|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|4
1632932830000|2021-09-29 16:27:10|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|16
1632932840000|2021-09-29 16:27:20|951.6|946.6|951.7|946.7|951.7|946.7|951.5|946.5|6
1632932850000|2021-09-29 16:27:30|951.8|946.8|952|947|952|947|951.8|946.8|3
1632932870000|2021-09-29 16:27:50|952.1|947.1|952.4|947.4|952.4|947.4|952.1|947.1|23
1632932880000|2021-09-29 16:28:00|952.5|947.5|953|948|953|948|952.5|947.5|4
1632932890000|2021-09-29 16:28:10|952.7|947.7|952.4|947.4|952.7|947.7|952.4|947.4|4
1632932900000|2021-09-29 16:28:20|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|6
1632932910000|2021-09-29 16:28:30|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|5
1632932920000|2021-09-29 16:28:40|952.2|947.2|952.4|947.4|952.5|947.5|952.1|947.1|8
1632932930000|2021-09-29 16:28:50|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|4
1632932950000|2021-09-29 16:29:10|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|3
1632932960000|2021-09-29 16:29:20|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|6
1632932970000|2021-09-29 16:29:30|952.6|947.6|952.8|947.8|953|948|952.6|947.6|6
1632932980000|2021-09-29 16:29:40|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|11
1632932990000|2021-09-29 16:29:50|952.8|947.8|952.4|947.4|952.8|947.8|952.4|947.4|8
1632933000000|2021-09-29 16:30:00|952.5|947.5|952.5|947.5|952.5|947.5|952.1|947.1|5
1632933010000|2021-09-29 16:30:10|952.6|947.6|952.8|947.8|952.9|947.9|952.5|947.5|7
1632933020000|2021-09-29 16:30:20|952.7|947.7|953|948|953|948|952.7|947.7|5
1632933030000|2021-09-29 16:30:30|953.1|948.1|952.7|947.7|953.1|948.1|952.7|947.7|4
1632933050000|2021-09-29 16:30:50|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1632933060000|2021-09-29 16:31:00|952.6|947.6|952.7|947.7|952.7|947.7|952.5|947.5|6
1632933070000|2021-09-29 16:31:10|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|7
1632933080000|2021-09-29 16:31:20|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|11
1632933090000|2021-09-29 16:31:30|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1632933100000|2021-09-29 16:31:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1632933110000|2021-09-29 16:31:50|952.8|947.8|953.6|948.6|953.6|948.6|952.7|947.7|4
1632933120000|2021-09-29 16:32:00|953.5|948.5|953.3|948.3|953.5|948.5|953.2|948.2|10
1632933130000|2021-09-29 16:32:10|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1632933140000|2021-09-29 16:32:20|953.3|948.3|953.2|948.2|953.5|948.5|953.2|948.2|7
1632933150000|2021-09-29 16:32:30|953.1|948.1|953.2|948.2|953.3|948.3|953.1|948.1|4
1632933170000|2021-09-29 16:32:50|953.1|948.1|953.2|948.2|953.3|948.3|953.1|948.1|6
1632933180000|2021-09-29 16:33:00|953.3|948.3|952.9|947.9|953.3|948.3|952.9|947.9|6
1632933190000|2021-09-29 16:33:10|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|3
1632933210000|2021-09-29 16:33:30|952.8|947.8|953|948|953.1|948.1|952.8|947.8|11
1632933220000|2021-09-29 16:33:40|953.1|948.1|953.2|948.2|953.2|948.2|953|948|16
1632933230000|2021-09-29 16:33:50|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1632933240000|2021-09-29 16:34:00|953.3|948.3|952.9|947.9|953.3|948.3|952.9|947.9|19
1632933250000|2021-09-29 16:34:10|953|948|952.8|947.8|953|948|952.8|947.8|9
1632933270000|2021-09-29 16:34:30|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1632933280000|2021-09-29 16:34:40|952.4|947.4|952.3|947.3|952.5|947.5|952.3|947.3|4
1632933290000|2021-09-29 16:34:50|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|4
1632933300000|2021-09-29 16:35:00|952.4|947.4|952.3|947.3|952.4|947.4|952.2|947.2|14
1632933310000|2021-09-29 16:35:10|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|6
1632933320000|2021-09-29 16:35:20|952.1|947.1|952.8|947.8|952.9|947.9|952|947|8
1632933330000|2021-09-29 16:35:30|952.9|947.9|953|948|953.1|948.1|952.9|947.9|6
1632933340000|2021-09-29 16:35:40|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1632933360000|2021-09-29 16:36:00|953|948|953.1|948.1|953.1|948.1|953|948|2
1632933370000|2021-09-29 16:36:10|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|5
1632933380000|2021-09-29 16:36:20|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1632933390000|2021-09-29 16:36:30|952.6|947.6|952.7|947.7|952.8|947.8|952.6|947.6|4
1632933400000|2021-09-29 16:36:40|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|6
1632933410000|2021-09-29 16:36:50|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|5
1632933420000|2021-09-29 16:37:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|8
1632933430000|2021-09-29 16:37:10|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|11
1632933440000|2021-09-29 16:37:20|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|10
1632933450000|2021-09-29 16:37:30|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|7
1632933460000|2021-09-29 16:37:40|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|8
1632933470000|2021-09-29 16:37:50|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|6
1632933480000|2021-09-29 16:38:00|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1632933500000|2021-09-29 16:38:20|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|5
1632933510000|2021-09-29 16:38:30|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1632933520000|2021-09-29 16:38:40|952.6|947.6|952.5|947.5|952.7|947.7|952.5|947.5|4
1632933530000|2021-09-29 16:38:50|952.4|947.4|952.2|947.2|952.4|947.4|952.1|947.1|4
1632933540000|2021-09-29 16:39:00|952.1|947.1|952|947|952.2|947.2|952|947|4
1632933550000|2021-09-29 16:39:10|951.9|946.9|952.3|947.3|952.3|947.3|951.9|946.9|3
1632933560000|2021-09-29 16:39:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|10
1632933570000|2021-09-29 16:39:30|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1632933580000|2021-09-29 16:39:40|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1632933590000|2021-09-29 16:39:50|952.4|947.4|952.4|947.4|952.5|947.5|952.3|947.3|7
1632933600000|2021-09-29 16:40:00|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|4
1632933620000|2021-09-29 16:40:20|952.1|947.1|951.5|946.5|952.1|947.1|951.5|946.5|5
1632933630000|2021-09-29 16:40:30|951.6|946.6|952.1|947.1|952.1|947.1|951.6|946.6|5
1632933650000|2021-09-29 16:40:50|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|8
1632933670000|2021-09-29 16:41:10|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632933690000|2021-09-29 16:41:30|952.1|947.1|952|947|952.1|947.1|952|947|2
1632933700000|2021-09-29 16:41:40|952.1|947.1|952.1|947.1|952.1|947.1|952|947|5
1632933710000|2021-09-29 16:41:50|952.2|947.2|952.5|947.5|952.9|947.9|952.2|947.2|8
1632933720000|2021-09-29 16:42:00|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1632933730000|2021-09-29 16:42:10|952.4|947.4|952.9|947.9|952.9|947.9|952.4|947.4|3
1632933740000|2021-09-29 16:42:20|953|948|953|948|953.2|948.2|952.9|947.9|8
1632933750000|2021-09-29 16:42:30|953.1|948.1|952.9|947.9|953.1|948.1|952.8|947.8|9
1632933760000|2021-09-29 16:42:40|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|4
1632933770000|2021-09-29 16:42:50|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|3
1632933780000|2021-09-29 16:43:00|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|3
1632933790000|2021-09-29 16:43:10|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632933810000|2021-09-29 16:43:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632933820000|2021-09-29 16:43:40|952|947|952.1|947.1|952.1|947.1|952|947|2
1632933830000|2021-09-29 16:43:50|952|947|952.1|947.1|952.1|947.1|952|947|12
1632933840000|2021-09-29 16:44:00|952|947|951.9|946.9|952|947|951.9|946.9|6
1632933850000|2021-09-29 16:44:10|952|947|951.7|946.7|952|947|951.7|946.7|14
1632933860000|2021-09-29 16:44:20|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1632933870000|2021-09-29 16:44:30|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1632933880000|2021-09-29 16:44:40|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1632933890000|2021-09-29 16:44:50|951.7|946.7|951.6|946.6|951.7|946.7|951.5|946.5|8
1632933900000|2021-09-29 16:45:00|951.5|946.5|951.8|946.8|952.1|947.1|951.5|946.5|8
1632933930000|2021-09-29 16:45:30|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|5
1632933950000|2021-09-29 16:45:50|952|947|952.2|947.2|952.2|947.2|952|947|2
1632933960000|2021-09-29 16:46:00|952|947|952.1|947.1|952.1|947.1|952|947|2
1632933970000|2021-09-29 16:46:10|952|947|951.7|946.7|952|947|951.7|946.7|5
1632933980000|2021-09-29 16:46:20|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1632934000000|2021-09-29 16:46:40|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1632934020000|2021-09-29 16:47:00|951.5|946.5|951.9|946.9|951.9|946.9|951.5|946.5|2
1632934050000|2021-09-29 16:47:30|952.1|947.1|952|947|952.1|947.1|952|947|4
1632934060000|2021-09-29 16:47:40|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1632934080000|2021-09-29 16:48:00|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|10
1632934090000|2021-09-29 16:48:10|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1632934100000|2021-09-29 16:48:20|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|4
1632934110000|2021-09-29 16:48:30|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|2
1632934120000|2021-09-29 16:48:40|951.6|946.6|951.8|946.8|951.9|946.9|951.6|946.6|4
1632934130000|2021-09-29 16:48:50|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1632934140000|2021-09-29 16:49:00|952|947|952.1|947.1|952.1|947.1|952|947|2
1632934150000|2021-09-29 16:49:10|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|5
1632934160000|2021-09-29 16:49:20|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|5
1632934170000|2021-09-29 16:49:30|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1632934180000|2021-09-29 16:49:40|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1632934190000|2021-09-29 16:49:50|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1632934200000|2021-09-29 16:50:00|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1632934210000|2021-09-29 16:50:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1632934220000|2021-09-29 16:50:20|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|5
1632934230000|2021-09-29 16:50:30|952.7|947.7|952.8|947.8|952.9|947.9|952.6|947.6|10
1632934240000|2021-09-29 16:50:40|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1632934250000|2021-09-29 16:50:50|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|7
1632934260000|2021-09-29 16:51:00|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1632934270000|2021-09-29 16:51:10|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|11
1632934280000|2021-09-29 16:51:20|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|6
1632934290000|2021-09-29 16:51:30|952.4|947.4|953|948|953|948|952.3|947.3|11
1632934300000|2021-09-29 16:51:40|952.9|947.9|953.1|948.1|953.2|948.2|952.9|947.9|4
1632934310000|2021-09-29 16:51:50|953|948|953.1|948.1|953.2|948.2|953|948|8
1632934320000|2021-09-29 16:52:00|953.2|948.2|952.9|947.9|953.2|948.2|952.9|947.9|10
1632934330000|2021-09-29 16:52:10|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1632934340000|2021-09-29 16:52:20|952.6|947.6|953|948|953.1|948.1|952.5|947.5|9
1632934350000|2021-09-29 16:52:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1632934360000|2021-09-29 16:52:40|953|948|953.1|948.1|953.2|948.2|953|948|6
1632934380000|2021-09-29 16:53:00|953|948|953.1|948.1|953.2|948.2|953|948|8
1632934390000|2021-09-29 16:53:10|953|948|953.1|948.1|953.1|948.1|953|948|2
1632934400000|2021-09-29 16:53:20|953|948|953.1|948.1|953.1|948.1|953|948|6
1632934410000|2021-09-29 16:53:30|953|948|953.1|948.1|953.1|948.1|953|948|2
1632934420000|2021-09-29 16:53:40|953|948|952.6|947.6|953|948|952.5|947.5|12
1632934430000|2021-09-29 16:53:50|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|8
1632934440000|2021-09-29 16:54:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|4
1632934450000|2021-09-29 16:54:10|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|6
1632934480000|2021-09-29 16:54:40|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|2
1632934490000|2021-09-29 16:54:50|953|948|952.8|947.8|953|948|952.8|947.8|17
1632934500000|2021-09-29 16:55:00|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1632934510000|2021-09-29 16:55:10|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|3
1632934520000|2021-09-29 16:55:20|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1632934540000|2021-09-29 16:55:40|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|5
1632934550000|2021-09-29 16:55:50|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|8
1632934560000|2021-09-29 16:56:00|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|22
1632934570000|2021-09-29 16:56:10|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1632934580000|2021-09-29 16:56:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1632934590000|2021-09-29 16:56:30|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|5
1632934600000|2021-09-29 16:56:40|952.3|947.3|952.1|947.1|952.4|947.4|952|947|17
1632934610000|2021-09-29 16:56:50|952.2|947.2|952.5|947.5|952.5|947.5|952.2|947.2|4
1632934620000|2021-09-29 16:57:00|952.8|947.8|953|948|953|948|952.7|947.7|6
1632934630000|2021-09-29 16:57:10|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1632934650000|2021-09-29 16:57:30|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1632934660000|2021-09-29 16:57:40|952.6|947.6|952.5|947.5|952.7|947.7|952.5|947.5|6
1632934670000|2021-09-29 16:57:50|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632934680000|2021-09-29 16:58:00|952.5|947.5|952.3|947.3|952.5|947.5|952.2|947.2|6
1632934690000|2021-09-29 16:58:10|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1632934700000|2021-09-29 16:58:20|952|947|952|947|952|947|952|947|1
1632934710000|2021-09-29 16:58:30|952.1|947.1|952.3|947.3|952.5|947.5|952.1|947.1|11
1632934720000|2021-09-29 16:58:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632934730000|2021-09-29 16:58:50|952.1|947.1|952|947|952.1|947.1|952|947|2
1632934750000|2021-09-29 16:59:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632934770000|2021-09-29 16:59:30|951.9|946.9|951.9|946.9|952|947|951.9|946.9|11
1632934780000|2021-09-29 16:59:40|952|947|952|947|952|947|951.9|946.9|11
1632934790000|2021-09-29 16:59:50|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|3
1632934800000|2021-09-29 17:00:00|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632934810000|2021-09-29 17:00:10|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|10
1632934830000|2021-09-29 17:00:30|952.5|947.5|953.1|948.1|953.2|948.2|952.5|947.5|5
1632934840000|2021-09-29 17:00:40|953|948|952.7|947.7|953.2|948.2|952.7|947.7|7
1632934850000|2021-09-29 17:00:50|952.9|947.9|953.2|948.2|953.2|948.2|952.9|947.9|3
1632934860000|2021-09-29 17:01:00|953.1|948.1|953|948|953.1|948.1|953|948|2
1632934870000|2021-09-29 17:01:10|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|3
1632934880000|2021-09-29 17:01:20|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|6
1632934890000|2021-09-29 17:01:30|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|3
1632934900000|2021-09-29 17:01:40|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1632934910000|2021-09-29 17:01:50|953.2|948.2|953.2|948.2|953.3|948.3|953.1|948.1|9
1632934920000|2021-09-29 17:02:00|953.3|948.3|953.5|948.5|953.6|948.6|953.2|948.2|12
1632934930000|2021-09-29 17:02:10|953.6|948.6|953.5|948.5|953.7|948.7|953.4|948.4|12
1632934940000|2021-09-29 17:02:20|953.4|948.4|953.7|948.7|953.7|948.7|953.2|948.2|7
1632934950000|2021-09-29 17:02:30|953.6|948.6|953.9|948.9|953.9|948.9|953.6|948.6|5
1632934960000|2021-09-29 17:02:40|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1632934970000|2021-09-29 17:02:50|954|949|954.3|949.3|954.5|949.5|953.9|948.9|10
1632934980000|2021-09-29 17:03:00|954.2|949.2|953.7|948.7|954.3|949.3|953.7|948.7|16
1632934990000|2021-09-29 17:03:10|953.6|948.6|953.7|948.7|953.8|948.8|953.4|948.4|11
1632935000000|2021-09-29 17:03:20|953.9|948.9|954.1|949.1|954.1|949.1|953.8|948.8|7
1632935010000|2021-09-29 17:03:30|954.2|949.2|954|949|954.3|949.3|953.9|948.9|14
1632935020000|2021-09-29 17:03:40|954.1|949.1|954.3|949.3|954.4|949.4|954|949|9
1632935030000|2021-09-29 17:03:50|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|4
1632935040000|2021-09-29 17:04:00|953.8|948.8|953.1|948.1|953.9|948.9|953.1|948.1|15
1632935050000|2021-09-29 17:04:10|953.3|948.3|952.9|947.9|953.3|948.3|952.8|947.8|9
1632935060000|2021-09-29 17:04:20|953|948|953|948|953.3|948.3|952.9|947.9|13
1632935070000|2021-09-29 17:04:30|953.1|948.1|953.4|948.4|953.4|948.4|953.1|948.1|9
1632935080000|2021-09-29 17:04:40|953.3|948.3|953.2|948.2|953.4|948.4|953.1|948.1|5
1632935090000|2021-09-29 17:04:50|953.1|948.1|953.1|948.1|953.2|948.2|953|948|5
1632935100000|2021-09-29 17:05:00|953|948|953.2|948.2|953.2|948.2|953|948|3
1632935110000|2021-09-29 17:05:10|953.1|948.1|952.6|947.6|953.2|948.2|952.6|947.6|7
1632935120000|2021-09-29 17:05:20|952.5|947.5|952.2|947.2|952.5|947.5|952.2|947.2|3
1632935130000|2021-09-29 17:05:30|952.3|947.3|951.8|946.8|952.3|947.3|951.7|946.7|3
1632935140000|2021-09-29 17:05:40|951.9|946.9|951.7|946.7|952|947|951.7|946.7|3
1632935150000|2021-09-29 17:05:50|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1632935160000|2021-09-29 17:06:00|951.9|946.9|952|947|952|947|951.9|946.9|2
1632935170000|2021-09-29 17:06:10|952.1|947.1|952|947|952.1|947.1|951.9|946.9|4
1632935180000|2021-09-29 17:06:20|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1632935200000|2021-09-29 17:06:40|952|947|952|947|952.1|947.1|952|947|3
1632935210000|2021-09-29 17:06:50|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632935220000|2021-09-29 17:07:00|952.2|947.2|952.4|947.4|952.4|947.4|952.2|947.2|3
1632935230000|2021-09-29 17:07:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1632935250000|2021-09-29 17:07:30|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1632935260000|2021-09-29 17:07:40|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1632935270000|2021-09-29 17:07:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632935280000|2021-09-29 17:08:00|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1632935290000|2021-09-29 17:08:10|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|7
1632935300000|2021-09-29 17:08:20|952.2|947.2|952.4|947.4|952.4|947.4|952.2|947.2|3
1632935310000|2021-09-29 17:08:30|952.3|947.3|952.4|947.4|952.4|947.4|952.2|947.2|5
1632935320000|2021-09-29 17:08:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1632935340000|2021-09-29 17:09:00|952.4|947.4|952.6|947.6|952.7|947.7|952.4|947.4|7
1632935350000|2021-09-29 17:09:10|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1632935360000|2021-09-29 17:09:20|952.8|947.8|952.9|947.9|952.9|947.9|952.7|947.7|3
1632935370000|2021-09-29 17:09:30|953.5|948.5|953.9|948.9|953.9|948.9|953.5|948.5|6
1632935380000|2021-09-29 17:09:40|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|3
1632935390000|2021-09-29 17:09:50|953.9|948.9|954|949|954|949|953.9|948.9|2
1632935400000|2021-09-29 17:10:00|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1632935410000|2021-09-29 17:10:10|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|4
1632935420000|2021-09-29 17:10:20|953.5|948.5|953.4|948.4|953.6|948.6|953.3|948.3|11
1632935430000|2021-09-29 17:10:30|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|7
1632935440000|2021-09-29 17:10:40|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1632935450000|2021-09-29 17:10:50|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|17
1632935460000|2021-09-29 17:11:00|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|3
1632935470000|2021-09-29 17:11:10|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|3
1632935480000|2021-09-29 17:11:20|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1632935490000|2021-09-29 17:11:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1632935500000|2021-09-29 17:11:40|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|3
1632935510000|2021-09-29 17:11:50|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1632935520000|2021-09-29 17:12:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1632935530000|2021-09-29 17:12:10|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1632935570000|2021-09-29 17:12:50|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1632935640000|2021-09-29 17:14:00|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1632935650000|2021-09-29 17:14:10|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|19
1632935660000|2021-09-29 17:14:20|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|13
1632935670000|2021-09-29 17:14:30|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1632935680000|2021-09-29 17:14:40|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1632935690000|2021-09-29 17:14:50|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1632935700000|2021-09-29 17:15:00|953.4|948.4|953.9|948.9|954.2|949.2|953.4|948.4|12
1632935710000|2021-09-29 17:15:10|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1632935720000|2021-09-29 17:15:20|954|949|954.1|949.1|954.1|949.1|953.9|948.9|4
1632935730000|2021-09-29 17:15:30|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|11
1632935740000|2021-09-29 17:15:40|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|4
1632935750000|2021-09-29 17:15:50|954.3|949.3|954.6|949.6|954.6|949.6|954.3|949.3|3
1632935760000|2021-09-29 17:16:00|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|6
1632935770000|2021-09-29 17:16:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|6
1632935780000|2021-09-29 17:16:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1632935790000|2021-09-29 17:16:30|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|4
1632935800000|2021-09-29 17:16:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1632935810000|2021-09-29 17:16:50|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|3
1632935820000|2021-09-29 17:17:00|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|9
1632935830000|2021-09-29 17:17:10|955|950|955|950|955|950|955|950|1
1632935840000|2021-09-29 17:17:20|954.9|949.9|954.9|949.9|954.9|949.9|954.7|949.7|8
1632935850000|2021-09-29 17:17:30|955|950|954.9|949.9|955|950|954.9|949.9|2
1632935860000|2021-09-29 17:17:40|955|950|954.8|949.8|955|950|954.8|949.8|2
1632935870000|2021-09-29 17:17:50|954.9|949.9|954.3|949.3|954.9|949.9|954.3|949.3|5
1632935880000|2021-09-29 17:18:00|954.2|949.2|953.8|948.8|954.2|949.2|953.7|948.7|8
1632935890000|2021-09-29 17:18:10|953.9|948.9|953.9|948.9|954.1|949.1|953.9|948.9|3
1632935900000|2021-09-29 17:18:20|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|11
1632935910000|2021-09-29 17:18:30|954|949|954|949|954|949|954|949|1
1632935920000|2021-09-29 17:18:40|954.3|949.3|954.6|949.6|954.6|949.6|954.3|949.3|6
1632935930000|2021-09-29 17:18:50|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1632935940000|2021-09-29 17:19:00|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|3
1632935950000|2021-09-29 17:19:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1632935970000|2021-09-29 17:19:30|955|950|954.7|949.7|955|950|954.7|949.7|8
1632935980000|2021-09-29 17:19:40|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1632935990000|2021-09-29 17:19:50|954.6|949.6|954.8|949.8|954.8|949.8|954.5|949.5|5
1632936000000|2021-09-29 17:20:00|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|4
1632936010000|2021-09-29 17:20:10|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|4
1632936020000|2021-09-29 17:20:20|954.9|949.9|955.1|950.1|955.1|950.1|954.8|949.8|7
1632936030000|2021-09-29 17:20:30|955|950|954.9|949.9|955.1|950.1|954.9|949.9|4
1632936040000|2021-09-29 17:20:40|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|4
1632936050000|2021-09-29 17:20:50|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|3
1632936060000|2021-09-29 17:21:00|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|3
1632936070000|2021-09-29 17:21:10|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1632936080000|2021-09-29 17:21:20|953.8|948.8|953.5|948.5|953.9|948.9|953.5|948.5|13
1632936090000|2021-09-29 17:21:30|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|6
1632936100000|2021-09-29 17:21:40|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|10
1632936110000|2021-09-29 17:21:50|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|9
1632936130000|2021-09-29 17:22:10|953.5|948.5|952.9|947.9|953.6|948.6|952.9|947.9|4
1632936140000|2021-09-29 17:22:20|953|948|952.9|947.9|953.1|948.1|952.9|947.9|3
1632936160000|2021-09-29 17:22:40|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1632936170000|2021-09-29 17:22:50|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632936180000|2021-09-29 17:23:00|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|2
1632936200000|2021-09-29 17:23:20|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1632936210000|2021-09-29 17:23:30|952.3|947.3|952.6|947.6|952.6|947.6|952.3|947.3|2
1632936220000|2021-09-29 17:23:40|952.5|947.5|951.7|946.7|952.5|947.5|951.7|946.7|6
1632936230000|2021-09-29 17:23:50|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1632936240000|2021-09-29 17:24:00|951.8|946.8|951.7|946.7|951.9|946.9|951.6|946.6|7
1632936250000|2021-09-29 17:24:10|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1632936270000|2021-09-29 17:24:30|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|5
1632936280000|2021-09-29 17:24:40|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|4
1632936290000|2021-09-29 17:24:50|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1632936300000|2021-09-29 17:25:00|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|4
1632936310000|2021-09-29 17:25:10|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|4
1632936320000|2021-09-29 17:25:20|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|3
1632936330000|2021-09-29 17:25:30|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1632936340000|2021-09-29 17:25:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632936360000|2021-09-29 17:26:00|951|946|951.5|946.5|951.5|946.5|951|946|3
1632936370000|2021-09-29 17:26:10|951.7|946.7|951.8|946.8|951.9|946.9|951.7|946.7|10
1632936390000|2021-09-29 17:26:30|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1632936400000|2021-09-29 17:26:40|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|3
1632936420000|2021-09-29 17:27:00|952|947|951.9|946.9|952|947|951.9|946.9|2
1632936430000|2021-09-29 17:27:10|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|6
1632936440000|2021-09-29 17:27:20|951.6|946.6|951.4|946.4|951.7|946.7|951.4|946.4|6
1632936450000|2021-09-29 17:27:30|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|3
1632936460000|2021-09-29 17:27:40|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1632936470000|2021-09-29 17:27:50|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1632936480000|2021-09-29 17:28:00|951.6|946.6|952|947|952|947|951.5|946.5|6
1632936490000|2021-09-29 17:28:10|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|3
1632936500000|2021-09-29 17:28:20|952.2|947.2|951.6|946.6|952.3|947.3|951.5|946.5|7
1632936520000|2021-09-29 17:28:40|951.5|946.5|951.4|946.4|951.5|946.5|951.3|946.3|4
1632936530000|2021-09-29 17:28:50|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|7
1632936540000|2021-09-29 17:29:00|951.8|946.8|952|947|952.1|947.1|951.8|946.8|11
1632936550000|2021-09-29 17:29:10|951.9|946.9|951.9|946.9|952|947|951.9|946.9|9
1632936560000|2021-09-29 17:29:20|951.7|946.7|951.7|946.7|951.9|946.9|951.6|946.6|16
1632936570000|2021-09-29 17:29:30|951.6|946.6|951.5|946.5|951.7|946.7|951.5|946.5|4
1632936580000|2021-09-29 17:29:40|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|5
1632936600000|2021-09-29 17:30:00|951.5|946.5|951.2|946.2|951.5|946.5|951|946|11
1632936610000|2021-09-29 17:30:10|951|946|951|946|951.2|946.2|951|946|5
1632936630000|2021-09-29 17:30:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632936640000|2021-09-29 17:30:40|951|946|950.9|945.9|951|946|950.9|945.9|12
1632936650000|2021-09-29 17:30:50|951|946|951|946|951|946|950.9|945.9|13
1632936660000|2021-09-29 17:31:00|950.9|945.9|950.9|945.9|951|946|950.9|945.9|15
1632936670000|2021-09-29 17:31:10|951|946|950.9|945.9|951|946|950.9|945.9|6
1632936680000|2021-09-29 17:31:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632936710000|2021-09-29 17:31:50|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|2
1632936740000|2021-09-29 17:32:20|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|2
1632936750000|2021-09-29 17:32:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632936770000|2021-09-29 17:32:50|951|946|950.9|945.9|951|946|950.9|945.9|12
1632936780000|2021-09-29 17:33:00|951|946|950.9|945.9|951|946|950.9|945.9|6
1632936790000|2021-09-29 17:33:10|951|946|950.8|945.8|951|946|950.8|945.8|5
1632936800000|2021-09-29 17:33:20|950.9|945.9|951|946|951|946|950.9|945.9|2
1632936810000|2021-09-29 17:33:30|950.9|945.9|951|946|951|946|950.9|945.9|2
1632936820000|2021-09-29 17:33:40|950.9|945.9|951|946|951|946|950.9|945.9|2
1632936840000|2021-09-29 17:34:00|950.9|945.9|950.8|945.8|950.9|945.9|950.7|945.7|8
1632936850000|2021-09-29 17:34:10|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|6
1632936860000|2021-09-29 17:34:20|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|13
1632936870000|2021-09-29 17:34:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|8
1632936880000|2021-09-29 17:34:40|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|19
1632936890000|2021-09-29 17:34:50|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|9
1632936900000|2021-09-29 17:35:00|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1632936910000|2021-09-29 17:35:10|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1632936930000|2021-09-29 17:35:30|950.2|945.2|950.3|945.3|950.4|945.4|950.2|945.2|10
1632936940000|2021-09-29 17:35:40|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|5
1632936950000|2021-09-29 17:35:50|950.3|945.3|950|945|950.3|945.3|950|945|6
1632936960000|2021-09-29 17:36:00|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1632936980000|2021-09-29 17:36:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1632937000000|2021-09-29 17:36:40|950|945|950|945|950.1|945.1|950|945|17
1632937010000|2021-09-29 17:36:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1632937020000|2021-09-29 17:37:00|950|945|950.1|945.1|950.1|945.1|950|945|8
1632937030000|2021-09-29 17:37:10|950|945|950.1|945.1|950.1|945.1|950|945|4
1632937040000|2021-09-29 17:37:20|950|945|950.1|945.1|950.1|945.1|950|945|2
1632937060000|2021-09-29 17:37:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1632937080000|2021-09-29 17:38:00|950.1|945.1|949.7|944.7|950.1|945.1|949.7|944.7|5
1632937100000|2021-09-29 17:38:20|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|2
1632937110000|2021-09-29 17:38:30|950.2|945.2|950.5|945.5|950.5|945.5|950.1|945.1|5
1632937120000|2021-09-29 17:38:40|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|6
1632937130000|2021-09-29 17:38:50|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1632937140000|2021-09-29 17:39:00|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1632937150000|2021-09-29 17:39:10|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|5
1632937160000|2021-09-29 17:39:20|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|3
1632937170000|2021-09-29 17:39:30|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1632937180000|2021-09-29 17:39:40|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|5
1632937190000|2021-09-29 17:39:50|950|945|949.9|944.9|950|945|949.8|944.8|3
1632937200000|2021-09-29 17:40:00|950|945|950.3|945.3|950.3|945.3|950|945|6
1632937220000|2021-09-29 17:40:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1632937230000|2021-09-29 17:40:30|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|5
1632937240000|2021-09-29 17:40:40|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|9
1632937250000|2021-09-29 17:40:50|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|15
1632937260000|2021-09-29 17:41:00|950|945|950|945|950.1|945.1|950|945|23
1632937270000|2021-09-29 17:41:10|950.1|945.1|950|945|950.1|945.1|950|945|26
1632937280000|2021-09-29 17:41:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|29
1632937290000|2021-09-29 17:41:30|949.9|944.9|950.2|945.2|950.2|945.2|949.9|944.9|4
1632937310000|2021-09-29 17:41:50|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1632937320000|2021-09-29 17:42:00|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1632937340000|2021-09-29 17:42:20|950.5|945.5|950.9|945.9|950.9|945.9|950.5|945.5|4
1632937350000|2021-09-29 17:42:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632937360000|2021-09-29 17:42:40|951|946|951.1|946.1|951.1|946.1|951|946|8
1632937370000|2021-09-29 17:42:50|951|946|951.1|946.1|951.2|946.2|951|946|4
1632937380000|2021-09-29 17:43:00|951.2|946.2|951|946|951.2|946.2|951|946|3
1632937420000|2021-09-29 17:43:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632937470000|2021-09-29 17:44:30|951|946|951|946|951|946|951|946|1
1632937480000|2021-09-29 17:44:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632937510000|2021-09-29 17:45:10|951.1|946.1|951|946|951.2|946.2|951|946|8
1632937600000|2021-09-29 17:46:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1632937620000|2021-09-29 17:47:00|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1632937630000|2021-09-29 17:47:10|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1632937670000|2021-09-29 17:47:50|951.3|946.3|950.9|945.9|951.3|946.3|950.9|945.9|3
1632937680000|2021-09-29 17:48:00|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632937690000|2021-09-29 17:48:10|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632937710000|2021-09-29 17:48:30|951|946|951|946|951|946|951|946|1
1632937730000|2021-09-29 17:48:50|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1632937740000|2021-09-29 17:49:00|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632937750000|2021-09-29 17:49:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1632937770000|2021-09-29 17:49:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1632937790000|2021-09-29 17:49:50|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1632937800000|2021-09-29 17:50:00|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1632937810000|2021-09-29 17:50:10|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1632937840000|2021-09-29 17:50:40|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1632937850000|2021-09-29 17:50:50|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|3
1632937860000|2021-09-29 17:51:00|950.7|945.7|950.8|945.8|950.9|945.9|950.7|945.7|6
1632937880000|2021-09-29 17:51:20|950.6|945.6|950.8|945.8|950.9|945.9|950.5|945.5|13
1632937940000|2021-09-29 17:52:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632937950000|2021-09-29 17:52:30|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1632937960000|2021-09-29 17:52:40|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|3
1632937970000|2021-09-29 17:52:50|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|3
1632937980000|2021-09-29 17:53:00|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1632937990000|2021-09-29 17:53:10|950.9|945.9|951|946|951|946|950.8|945.8|4
1632938030000|2021-09-29 17:53:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632938050000|2021-09-29 17:54:10|951|946|951|946|951|946|951|946|1
1632938060000|2021-09-29 17:54:20|950.9|945.9|951|946|951|946|950.9|945.9|6
1632938070000|2021-09-29 17:54:30|950.9|945.9|950.9|945.9|951|946|950.9|945.9|5
1632938090000|2021-09-29 17:54:50|951|946|951|946|951|946|950.9|945.9|3
1632938100000|2021-09-29 17:55:00|950.9|945.9|951|946|951|946|950.9|945.9|6
1632938110000|2021-09-29 17:55:10|951.1|946.1|951.2|946.2|951.2|946.2|951|946|6
1632938120000|2021-09-29 17:55:20|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1632938130000|2021-09-29 17:55:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632938140000|2021-09-29 17:55:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1632938170000|2021-09-29 17:56:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1632938180000|2021-09-29 17:56:20|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632938190000|2021-09-29 17:56:30|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|14
1632938200000|2021-09-29 17:56:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1632938210000|2021-09-29 17:56:50|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1632938230000|2021-09-29 17:57:10|950.8|945.8|950.8|945.8|950.9|945.9|950.7|945.7|9
1632938250000|2021-09-29 17:57:30|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|13
1632938260000|2021-09-29 17:57:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1632938270000|2021-09-29 17:57:50|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1632938280000|2021-09-29 17:58:00|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|3
1632938290000|2021-09-29 17:58:10|951|946|951|946|951|946|950.8|945.8|9
1632938300000|2021-09-29 17:58:20|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|5
1632938310000|2021-09-29 17:58:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632938330000|2021-09-29 17:58:50|951|946|951|946|951|946|951|946|1
1632938360000|2021-09-29 17:59:20|951.1|946.1|951|946|951.1|946.1|951|946|6
1632938370000|2021-09-29 17:59:30|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632938380000|2021-09-29 17:59:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1632938390000|2021-09-29 17:59:50|950.6|945.6|950.9|945.9|950.9|945.9|950.6|945.6|4
1632938400000|2021-09-29 18:00:00|950.8|945.8|951|946|951|946|950.7|945.7|17
1632938410000|2021-09-29 18:00:10|950.9|945.9|951|946|951|946|950.9|945.9|4
1632938430000|2021-09-29 18:00:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632938440000|2021-09-29 18:00:40|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632938470000|2021-09-29 18:01:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632938480000|2021-09-29 18:01:20|951|946|951.1|946.1|951.1|946.1|951|946|2
1632938490000|2021-09-29 18:01:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632938510000|2021-09-29 18:01:50|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1632938520000|2021-09-29 18:02:00|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632938530000|2021-09-29 18:02:10|951.1|946.1|951|946|951.2|946.2|950.8|945.8|8
1632938540000|2021-09-29 18:02:20|950.9|945.9|951|946|951.1|946.1|950.9|945.9|8
1632938550000|2021-09-29 18:02:30|951.1|946.1|951|946|951.1|946.1|950.9|945.9|14
1632938560000|2021-09-29 18:02:40|950.8|945.8|950.9|945.9|951|946|950.8|945.8|8
1632938570000|2021-09-29 18:02:50|951|946|950.8|945.8|951|946|950.8|945.8|4
1632938580000|2021-09-29 18:03:00|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1632938590000|2021-09-29 18:03:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1632938600000|2021-09-29 18:03:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|6
1632938610000|2021-09-29 18:03:30|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|5
1632938630000|2021-09-29 18:03:50|951|946|950.9|945.9|951|946|950.9|945.9|12
1632938640000|2021-09-29 18:04:00|951|946|951|946|951|946|950.9|945.9|3
1632938650000|2021-09-29 18:04:10|950.9|945.9|951|946|951|946|950.9|945.9|4
1632938660000|2021-09-29 18:04:20|950.9|945.9|950.9|945.9|951|946|950.9|945.9|7
1632938680000|2021-09-29 18:04:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632938690000|2021-09-29 18:04:50|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632938700000|2021-09-29 18:05:00|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632938710000|2021-09-29 18:05:10|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1632938740000|2021-09-29 18:05:40|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632938750000|2021-09-29 18:05:50|951|946|950.9|945.9|951|946|950.9|945.9|2
1632938770000|2021-09-29 18:06:10|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632938780000|2021-09-29 18:06:20|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|3
1632938790000|2021-09-29 18:06:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1632938810000|2021-09-29 18:06:50|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1632938820000|2021-09-29 18:07:00|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|9
1632938830000|2021-09-29 18:07:10|950.6|945.6|950.8|945.8|950.8|945.8|950.5|945.5|11
1632938840000|2021-09-29 18:07:20|950.9|945.9|950.9|945.9|951|946|950.9|945.9|3
1632938850000|2021-09-29 18:07:30|950.8|945.8|950.9|945.9|950.9|945.9|950.7|945.7|4
1632938860000|2021-09-29 18:07:40|951|946|951|946|951|946|950.9|945.9|9
1632938870000|2021-09-29 18:07:50|950.9|945.9|950.9|945.9|951|946|950.9|945.9|5
1632938890000|2021-09-29 18:08:10|951|946|951|946|951|946|950.9|945.9|7
1632938900000|2021-09-29 18:08:20|950.9|945.9|951|946|951|946|950.9|945.9|2
1632938910000|2021-09-29 18:08:30|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1632938920000|2021-09-29 18:08:40|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|4
1632938930000|2021-09-29 18:08:50|951.4|946.4|951.8|946.8|951.8|946.8|951.4|946.4|4
1632938950000|2021-09-29 18:09:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1632938960000|2021-09-29 18:09:20|952|947|951.7|946.7|952|947|951.7|946.7|7
1632938970000|2021-09-29 18:09:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1632938980000|2021-09-29 18:09:40|952|947|951.8|946.8|952|947|951.8|946.8|5
1632938990000|2021-09-29 18:09:50|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|11
1632939000000|2021-09-29 18:10:00|951.8|946.8|952.2|947.2|952.2|947.2|951.8|946.8|7
1632939010000|2021-09-29 18:10:10|952.3|947.3|952.5|947.5|952.5|947.5|952.2|947.2|5
1632939020000|2021-09-29 18:10:20|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|13
1632939030000|2021-09-29 18:10:30|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1632939040000|2021-09-29 18:10:40|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1632939050000|2021-09-29 18:10:50|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1632939080000|2021-09-29 18:11:20|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|6
1632939090000|2021-09-29 18:11:30|952.6|947.6|952.7|947.7|952.7|947.7|952.5|947.5|6
1632939100000|2021-09-29 18:11:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1632939110000|2021-09-29 18:11:50|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1632939120000|2021-09-29 18:12:00|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|4
1632939130000|2021-09-29 18:12:10|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|6
1632939140000|2021-09-29 18:12:20|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|4
1632939150000|2021-09-29 18:12:30|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1632939160000|2021-09-29 18:12:40|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1632939170000|2021-09-29 18:12:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1632939180000|2021-09-29 18:13:00|953|948|953.1|948.1|953.1|948.1|952.9|947.9|6
1632939190000|2021-09-29 18:13:10|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|14
1632939200000|2021-09-29 18:13:20|953.2|948.2|953.2|948.2|953.3|948.3|953.1|948.1|7
1632939210000|2021-09-29 18:13:30|952.9|947.9|953|948|953.1|948.1|952.9|947.9|8
1632939220000|2021-09-29 18:13:40|952.9|947.9|953|948|953|948|952.9|947.9|4
1632939230000|2021-09-29 18:13:50|953.1|948.1|953.1|948.1|953.1|948.1|953|948|5
1632939240000|2021-09-29 18:14:00|953|948|953.1|948.1|953.1|948.1|953|948|2
1632939250000|2021-09-29 18:14:10|953|948|953|948|953.1|948.1|953|948|3
1632939260000|2021-09-29 18:14:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1632939280000|2021-09-29 18:14:40|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|5
1632939300000|2021-09-29 18:15:00|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1632939310000|2021-09-29 18:15:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1632939320000|2021-09-29 18:15:20|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1632939330000|2021-09-29 18:15:30|953.3|948.3|953.1|948.1|953.3|948.3|953|948|5
1632939340000|2021-09-29 18:15:40|953|948|953.8|948.8|954.2|949.2|953|948|10
1632939350000|2021-09-29 18:15:50|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|6
1632939360000|2021-09-29 18:16:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1632939380000|2021-09-29 18:16:20|953.7|948.7|954|949|954|949|953.7|948.7|9
1632939390000|2021-09-29 18:16:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1632939400000|2021-09-29 18:16:40|954|949|954|949|954.1|949.1|954|949|7
1632939410000|2021-09-29 18:16:50|954.1|949.1|954|949|954.1|949.1|954|949|12
1632939420000|2021-09-29 18:17:00|954.2|949.2|953.9|948.9|954.2|949.2|953.8|948.8|9
1632939430000|2021-09-29 18:17:10|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|4
1632939440000|2021-09-29 18:17:20|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1632939460000|2021-09-29 18:17:40|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1632939470000|2021-09-29 18:17:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1632939480000|2021-09-29 18:18:00|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|6
1632939490000|2021-09-29 18:18:10|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|6
1632939500000|2021-09-29 18:18:20|954.6|949.6|954.4|949.4|954.6|949.6|954.3|949.3|7
1632939510000|2021-09-29 18:18:30|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|17
1632939520000|2021-09-29 18:18:40|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|3
1632939530000|2021-09-29 18:18:50|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|4
1632939550000|2021-09-29 18:19:10|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|6
1632939570000|2021-09-29 18:19:30|954.7|949.7|954.2|949.2|954.7|949.7|954.2|949.2|8
1632939580000|2021-09-29 18:19:40|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|6
1632939590000|2021-09-29 18:19:50|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1632939600000|2021-09-29 18:20:00|954.2|949.2|954.2|949.2|954.3|949.3|954.1|949.1|7
1632939610000|2021-09-29 18:20:10|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|5
1632939620000|2021-09-29 18:20:20|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1632939630000|2021-09-29 18:20:30|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1632939660000|2021-09-29 18:21:00|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|5
1632939670000|2021-09-29 18:21:10|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|5
1632939700000|2021-09-29 18:21:40|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1632939710000|2021-09-29 18:21:50|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|5
1632939720000|2021-09-29 18:22:00|953.9|948.9|953.8|948.8|953.9|948.9|953.7|948.7|4
1632939730000|2021-09-29 18:22:10|954|949|954|949|954|949|954|949|1
1632939740000|2021-09-29 18:22:20|954.1|949.1|954.2|949.2|954.2|949.2|954|949|4
1632939750000|2021-09-29 18:22:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1632939760000|2021-09-29 18:22:40|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1632939770000|2021-09-29 18:22:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|6
1632939780000|2021-09-29 18:23:00|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1632939790000|2021-09-29 18:23:10|954.1|949.1|954.4|949.4|954.4|949.4|954.1|949.1|4
1632939800000|2021-09-29 18:23:20|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1632939810000|2021-09-29 18:23:30|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1632939820000|2021-09-29 18:23:40|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1632939830000|2021-09-29 18:23:50|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1632939840000|2021-09-29 18:24:00|954.5|949.5|954.8|949.8|954.9|949.9|954.5|949.5|9
1632939850000|2021-09-29 18:24:10|955|950|954.8|949.8|955|950|954.8|949.8|2
1632939860000|2021-09-29 18:24:20|955.2|950.2|955.5|950.5|955.6|950.6|955.2|950.2|7
1632939870000|2021-09-29 18:24:30|955.4|950.4|955.3|950.3|955.5|950.5|955.3|950.3|6
1632939880000|2021-09-29 18:24:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1632939890000|2021-09-29 18:24:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1632939900000|2021-09-29 18:25:00|955.6|950.6|955.7|950.7|955.7|950.7|955.4|950.4|5
1632939910000|2021-09-29 18:25:10|955.8|950.8|955.6|950.6|955.8|950.8|955.5|950.5|3
1632939920000|2021-09-29 18:25:20|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|5
1632939930000|2021-09-29 18:25:30|955.6|950.6|956.1|951.1|956.1|951.1|955.6|950.6|7
1632939940000|2021-09-29 18:25:40|956|951|956|951|956|951|956|951|1
1632939950000|2021-09-29 18:25:50|956.6|951.6|957.2|952.2|957.2|952.2|956.6|951.6|7
1632939960000|2021-09-29 18:26:00|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|3
1632939970000|2021-09-29 18:26:10|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632939980000|2021-09-29 18:26:20|957.6|952.6|957.5|952.5|957.6|952.6|957.4|952.4|4
1632939990000|2021-09-29 18:26:30|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|3
1632940000000|2021-09-29 18:26:40|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|3
1632940010000|2021-09-29 18:26:50|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1632940020000|2021-09-29 18:27:00|957.9|952.9|957.9|952.9|958.1|953.1|957.8|952.8|12
1632940030000|2021-09-29 18:27:10|958|953|957.9|952.9|958|953|957.9|952.9|2
1632940040000|2021-09-29 18:27:20|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|2
1632940050000|2021-09-29 18:27:30|957.8|952.8|958.2|953.2|958.2|953.2|957.8|952.8|7
1632940060000|2021-09-29 18:27:40|958.4|953.4|958.1|953.1|958.4|953.4|958.1|953.1|4
1632940070000|2021-09-29 18:27:50|958|953|958.1|953.1|958.1|953.1|958|953|8
1632940080000|2021-09-29 18:28:00|958|953|958.1|953.1|958.1|953.1|957.8|952.8|7
1632940090000|2021-09-29 18:28:10|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|3
1632940110000|2021-09-29 18:28:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1632940120000|2021-09-29 18:28:40|958.3|953.3|958.2|953.2|958.4|953.4|958.2|953.2|4
1632940130000|2021-09-29 18:28:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632940140000|2021-09-29 18:29:00|958|953|958.1|953.1|958.1|953.1|957.8|952.8|5
1632940150000|2021-09-29 18:29:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1632940160000|2021-09-29 18:29:20|958|953|958|953|958|953|958|953|1
1632940190000|2021-09-29 18:29:50|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1632940200000|2021-09-29 18:30:00|957.8|952.8|958.1|953.1|958.1|953.1|957.7|952.7|15
1632940210000|2021-09-29 18:30:10|958|953|957.9|952.9|958|953|957.8|952.8|6
1632940240000|2021-09-29 18:30:40|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|6
1632940250000|2021-09-29 18:30:50|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1632940290000|2021-09-29 18:31:30|957.8|952.8|957.8|952.8|957.9|952.9|957.7|952.7|8
1632940300000|2021-09-29 18:31:40|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|3
1632940320000|2021-09-29 18:32:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632940330000|2021-09-29 18:32:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1632940340000|2021-09-29 18:32:20|958|953|958|953|958.1|953.1|958|953|9
1632940350000|2021-09-29 18:32:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632940360000|2021-09-29 18:32:40|958|953|958|953|958|953|958|953|1
1632940370000|2021-09-29 18:32:50|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|2
1632940380000|2021-09-29 18:33:00|958.2|953.2|957.2|952.2|958.2|953.2|957.2|952.2|15
1632940390000|2021-09-29 18:33:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632940440000|2021-09-29 18:34:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632940450000|2021-09-29 18:34:10|957.1|952.1|956.8|951.8|957.1|952.1|956.8|951.8|8
1632940470000|2021-09-29 18:34:30|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1632940480000|2021-09-29 18:34:40|956.8|951.8|956.7|951.7|956.9|951.9|956.6|951.6|7
1632940490000|2021-09-29 18:34:50|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632940500000|2021-09-29 18:35:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632940510000|2021-09-29 18:35:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1632940560000|2021-09-29 18:36:00|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1632940570000|2021-09-29 18:36:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1632940580000|2021-09-29 18:36:20|956.4|951.4|956.7|951.7|956.7|951.7|956.4|951.4|2
1632940600000|2021-09-29 18:36:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632940610000|2021-09-29 18:36:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632940630000|2021-09-29 18:37:10|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632940640000|2021-09-29 18:37:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|10
1632940670000|2021-09-29 18:37:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632940680000|2021-09-29 18:38:00|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|3
1632940690000|2021-09-29 18:38:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632940700000|2021-09-29 18:38:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632940710000|2021-09-29 18:38:30|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|8
1632940720000|2021-09-29 18:38:40|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|13
1632940730000|2021-09-29 18:38:50|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1632940740000|2021-09-29 18:39:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632940760000|2021-09-29 18:39:20|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632940780000|2021-09-29 18:39:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632940790000|2021-09-29 18:39:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632940810000|2021-09-29 18:40:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632940820000|2021-09-29 18:40:20|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632940830000|2021-09-29 18:40:30|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1632940840000|2021-09-29 18:40:40|955.9|950.9|956|951|956.1|951.1|955.9|950.9|12
1632940850000|2021-09-29 18:40:50|956.1|951.1|956|951|956.1|951.1|956|951|4
1632940860000|2021-09-29 18:41:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632940870000|2021-09-29 18:41:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632940880000|2021-09-29 18:41:20|956|951|955.8|950.8|956|951|955.5|950.5|8
1632940890000|2021-09-29 18:41:30|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|6
1632940900000|2021-09-29 18:41:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632940910000|2021-09-29 18:41:50|956|951|956|951|956|951|955.9|950.9|5
1632940920000|2021-09-29 18:42:00|956.1|951.1|956.1|951.1|956.1|951.1|956|951|7
1632940930000|2021-09-29 18:42:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1632940940000|2021-09-29 18:42:20|956|951|956|951|956.1|951.1|956|951|3
1632940950000|2021-09-29 18:42:30|956.1|951.1|956|951|956.1|951.1|956|951|16
1632940960000|2021-09-29 18:42:40|956.1|951.1|956|951|956.1|951.1|956|951|4
1632940970000|2021-09-29 18:42:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632940980000|2021-09-29 18:43:00|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632940990000|2021-09-29 18:43:10|956.4|951.4|956.6|951.6|956.6|951.6|956.3|951.3|6
1632941000000|2021-09-29 18:43:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632941010000|2021-09-29 18:43:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632941040000|2021-09-29 18:44:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632941050000|2021-09-29 18:44:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632941070000|2021-09-29 18:44:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632941100000|2021-09-29 18:45:00|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|5
1632941130000|2021-09-29 18:45:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632941140000|2021-09-29 18:45:40|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|3
1632941160000|2021-09-29 18:46:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|9
1632941170000|2021-09-29 18:46:10|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|6
1632941180000|2021-09-29 18:46:20|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1632941190000|2021-09-29 18:46:30|956.8|951.8|956.6|951.6|956.8|951.8|956.6|951.6|3
1632941250000|2021-09-29 18:47:30|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1632941320000|2021-09-29 18:48:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632941390000|2021-09-29 18:49:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632941400000|2021-09-29 18:50:00|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|7
1632941450000|2021-09-29 18:50:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632941470000|2021-09-29 18:51:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632941480000|2021-09-29 18:51:20|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|5
1632941490000|2021-09-29 18:51:30|956.3|951.3|956.1|951.1|956.3|951.3|956.1|951.1|11
1632941500000|2021-09-29 18:51:40|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|9
1632941520000|2021-09-29 18:52:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632941530000|2021-09-29 18:52:10|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|5
1632941560000|2021-09-29 18:52:40|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1632941580000|2021-09-29 18:53:00|956.3|951.3|956.5|951.5|956.6|951.6|956.3|951.3|7
1632941640000|2021-09-29 18:54:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632941650000|2021-09-29 18:54:10|956.4|951.4|956|951|956.4|951.4|955.9|950.9|6
1632941660000|2021-09-29 18:54:20|955.9|950.9|955.9|950.9|955.9|950.9|955.6|950.6|9
1632941670000|2021-09-29 18:54:30|956|951|956|951|956|951|956|951|1
1632941680000|2021-09-29 18:54:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1632941690000|2021-09-29 18:54:50|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1632941700000|2021-09-29 18:55:00|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1632941710000|2021-09-29 18:55:10|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|5
1632941730000|2021-09-29 18:55:30|956|951|955.8|950.8|956|951|955.8|950.8|3
1632941740000|2021-09-29 18:55:40|955.9|950.9|956|951|956.1|951.1|955.8|950.8|11
1632941780000|2021-09-29 18:56:20|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|3
1632941800000|2021-09-29 18:56:40|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|14
1632941810000|2021-09-29 18:56:50|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632941820000|2021-09-29 18:57:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632941830000|2021-09-29 18:57:10|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1632941840000|2021-09-29 18:57:20|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|2
1632941910000|2021-09-29 18:58:30|956.8|951.8|957|952|957|952|956.8|951.8|5
1632941920000|2021-09-29 18:58:40|957.1|952.1|957.1|952.1|957.1|952.1|957|952|3
1632941930000|2021-09-29 18:58:50|957|952|957.1|952.1|957.1|952.1|957|952|14
1632941940000|2021-09-29 18:59:00|957|952|957|952|957.1|952.1|957|952|9
1632941950000|2021-09-29 18:59:10|957.1|952.1|956.4|951.4|957.1|952.1|956.4|951.4|5
1632941960000|2021-09-29 18:59:20|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1632941990000|2021-09-29 18:59:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|4
1632942010000|2021-09-29 19:00:10|956.6|951.6|956.7|951.7|956.8|951.8|956.6|951.6|3
1632942020000|2021-09-29 19:00:20|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632942030000|2021-09-29 19:00:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632942050000|2021-09-29 19:00:50|956.6|951.6|956.2|951.2|956.6|951.6|956.2|951.2|4
1632942060000|2021-09-29 19:01:00|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|2
1632942080000|2021-09-29 19:01:20|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|3
1632942100000|2021-09-29 19:01:40|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632942110000|2021-09-29 19:01:50|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632942120000|2021-09-29 19:02:00|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|4
1632942130000|2021-09-29 19:02:10|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|5
1632942140000|2021-09-29 19:02:20|955.6|950.6|955.6|950.6|955.8|950.8|955.6|950.6|5
1632942150000|2021-09-29 19:02:30|955.7|950.7|955.9|950.9|956|951|955.7|950.7|4
1632942160000|2021-09-29 19:02:40|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|2
1632942170000|2021-09-29 19:02:50|956|951|956|951|956|951|956|951|1
1632942200000|2021-09-29 19:03:20|955.9|950.9|956|951|956|951|955.9|950.9|4
1632942210000|2021-09-29 19:03:30|955.9|950.9|956|951|956|951|955.9|950.9|4
1632942220000|2021-09-29 19:03:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632942240000|2021-09-29 19:04:00|956|951|956|951|956|951|956|951|1
1632942250000|2021-09-29 19:04:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632942290000|2021-09-29 19:04:50|956|951|955.9|950.9|956|951|955.9|950.9|2
1632942300000|2021-09-29 19:05:00|956|951|956|951|956|951|956|951|1
1632942310000|2021-09-29 19:05:10|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1632942320000|2021-09-29 19:05:20|956|951|956|951|956|951|955.9|950.9|3
1632942330000|2021-09-29 19:05:30|956.1|951.1|956.2|951.2|956.2|951.2|956|951|11
1632942340000|2021-09-29 19:05:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1632942350000|2021-09-29 19:05:50|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|3
1632942360000|2021-09-29 19:06:00|956.3|951.3|956.1|951.1|956.4|951.4|956.1|951.1|5
1632942370000|2021-09-29 19:06:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632942380000|2021-09-29 19:06:20|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1632942390000|2021-09-29 19:06:30|956.2|951.2|956.2|951.2|956.2|951.2|956|951|11
1632942400000|2021-09-29 19:06:40|956.1|951.1|956.1|951.1|956.2|951.2|956|951|13
1632942410000|2021-09-29 19:06:50|956|951|956.2|951.2|956.2|951.2|956|951|10
1632942420000|2021-09-29 19:07:00|956.1|951.1|956|951|956.2|951.2|956|951|10
1632942430000|2021-09-29 19:07:10|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|8
1632942440000|2021-09-29 19:07:20|956.2|951.2|955.9|950.9|956.2|951.2|955.9|950.9|4
1632942450000|2021-09-29 19:07:30|956|951|956|951|956.1|951.1|956|951|5
1632942460000|2021-09-29 19:07:40|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|5
1632942470000|2021-09-29 19:07:50|956|951|956.1|951.1|956.2|951.2|955.9|950.9|12
1632942480000|2021-09-29 19:08:00|956.2|951.2|955.9|950.9|956.2|951.2|955.9|950.9|3
1632942490000|2021-09-29 19:08:10|956|951|955.9|950.9|956|951|955.9|950.9|2
1632942510000|2021-09-29 19:08:30|956|951|955.9|950.9|956|951|955.9|950.9|6
1632942520000|2021-09-29 19:08:40|956|951|956|951|956.1|951.1|955.9|950.9|7
1632942530000|2021-09-29 19:08:50|955.9|950.9|956.2|951.2|956.2|951.2|955.9|950.9|3
1632942540000|2021-09-29 19:09:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632942550000|2021-09-29 19:09:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|8
1632942560000|2021-09-29 19:09:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632942570000|2021-09-29 19:09:30|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|13
1632942580000|2021-09-29 19:09:40|956.2|951.2|956|951|956.3|951.3|956|951|6
1632942600000|2021-09-29 19:10:00|956.1|951.1|956|951|956.1|951.1|956|951|2
1632942630000|2021-09-29 19:10:30|956.1|951.1|956.3|951.3|956.4|951.4|956.1|951.1|9
1632942640000|2021-09-29 19:10:40|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|5
1632942650000|2021-09-29 19:10:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632942690000|2021-09-29 19:11:30|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1632942700000|2021-09-29 19:11:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|4
1632942710000|2021-09-29 19:11:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|8
1632942720000|2021-09-29 19:12:00|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|15
1632942730000|2021-09-29 19:12:10|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|7
1632942750000|2021-09-29 19:12:30|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1632942760000|2021-09-29 19:12:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|7
1632942770000|2021-09-29 19:12:50|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|17
1632942780000|2021-09-29 19:13:00|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632942800000|2021-09-29 19:13:20|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|9
1632942810000|2021-09-29 19:13:30|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|9
1632942820000|2021-09-29 19:13:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|12
1632942840000|2021-09-29 19:14:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632942850000|2021-09-29 19:14:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632942860000|2021-09-29 19:14:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632942870000|2021-09-29 19:14:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632942880000|2021-09-29 19:14:40|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|21
1632942890000|2021-09-29 19:14:50|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|16
1632942920000|2021-09-29 19:15:20|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632942930000|2021-09-29 19:15:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632942960000|2021-09-29 19:16:00|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1632942970000|2021-09-29 19:16:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|6
1632942980000|2021-09-29 19:16:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632943000000|2021-09-29 19:16:40|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632943010000|2021-09-29 19:16:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632943020000|2021-09-29 19:17:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632943050000|2021-09-29 19:17:30|956.8|951.8|957|952|957|952|956.8|951.8|5
1632943070000|2021-09-29 19:17:50|957.1|952.1|957|952|957.1|952.1|957|952|8
1632943080000|2021-09-29 19:18:00|957.1|952.1|957|952|957.1|952.1|957|952|2
1632943120000|2021-09-29 19:18:40|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1632943130000|2021-09-29 19:18:50|957|952|956.9|951.9|957|952|956.9|951.9|2
1632943140000|2021-09-29 19:19:00|957|952|956.6|951.6|957|952|956.6|951.6|3
1632943150000|2021-09-29 19:19:10|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632943160000|2021-09-29 19:19:20|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|5
1632943170000|2021-09-29 19:19:30|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1632943180000|2021-09-29 19:19:40|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1632943190000|2021-09-29 19:19:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632943200000|2021-09-29 19:20:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|4
1632943210000|2021-09-29 19:20:10|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|13
1632943220000|2021-09-29 19:20:20|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|10
1632943230000|2021-09-29 19:20:30|956.4|951.4|956.6|951.6|956.6|951.6|956.4|951.4|9
1632943240000|2021-09-29 19:20:40|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|14
1632943250000|2021-09-29 19:20:50|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|7
1632943260000|2021-09-29 19:21:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1632943270000|2021-09-29 19:21:10|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1632943300000|2021-09-29 19:21:40|956.9|951.9|957|952|957|952|956.9|951.9|2
1632943310000|2021-09-29 19:21:50|956.9|951.9|957|952|957|952|956.9|951.9|2
1632943320000|2021-09-29 19:22:00|957.1|952.1|957.1|952.1|957.1|952.1|957|952|3
1632943330000|2021-09-29 19:22:10|957.3|952.3|957.2|952.2|957.4|952.4|957.2|952.2|4
1632943340000|2021-09-29 19:22:20|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|3
1632943350000|2021-09-29 19:22:30|957.4|952.4|957.1|952.1|957.4|952.4|957.1|952.1|12
1632943360000|2021-09-29 19:22:40|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1632943370000|2021-09-29 19:22:50|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|5
1632943380000|2021-09-29 19:23:00|957|952|956.9|951.9|957.1|952.1|956.9|951.9|4
1632943430000|2021-09-29 19:23:50|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|3
1632943440000|2021-09-29 19:24:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632943450000|2021-09-29 19:24:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632943460000|2021-09-29 19:24:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632943470000|2021-09-29 19:24:30|957|952|957|952|957|952|957|952|1
1632943480000|2021-09-29 19:24:40|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|3
1632943490000|2021-09-29 19:24:50|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|5
1632943500000|2021-09-29 19:25:00|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1632943560000|2021-09-29 19:26:00|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1632943640000|2021-09-29 19:27:20|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1632943650000|2021-09-29 19:27:30|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1632943660000|2021-09-29 19:27:40|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|7
1632943670000|2021-09-29 19:27:50|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|5
1632943730000|2021-09-29 19:28:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1632943760000|2021-09-29 19:29:20|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1632943770000|2021-09-29 19:29:30|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|6
1632943780000|2021-09-29 19:29:40|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1632943790000|2021-09-29 19:29:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632943810000|2021-09-29 19:30:10|957.2|952.2|957.1|952.1|957.3|952.3|957.1|952.1|4
1632943820000|2021-09-29 19:30:20|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|5
1632943830000|2021-09-29 19:30:30|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1632943840000|2021-09-29 19:30:40|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|11
1632943850000|2021-09-29 19:30:50|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|8
1632943860000|2021-09-29 19:31:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632943890000|2021-09-29 19:31:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632943980000|2021-09-29 19:33:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632944000000|2021-09-29 19:33:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1632944020000|2021-09-29 19:33:40|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1632944030000|2021-09-29 19:33:50|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1632944040000|2021-09-29 19:34:00|957.6|952.6|958.1|953.1|958.1|953.1|957.6|952.6|4
1632944050000|2021-09-29 19:34:10|958|953|958.5|953.5|958.5|953.5|958|953|2
1632944070000|2021-09-29 19:34:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1632944100000|2021-09-29 19:35:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632944110000|2021-09-29 19:35:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1632944150000|2021-09-29 19:35:50|958.3|953.3|958.3|953.3|958.3|953.3|958.1|953.1|3
1632944160000|2021-09-29 19:36:00|958.2|953.2|958.1|953.1|958.2|953.2|958|953|3
1632944190000|2021-09-29 19:36:30|958|953|958.1|953.1|958.1|953.1|958|953|2
1632944220000|2021-09-29 19:37:00|958|953|958|953|958.1|953.1|958|953|3
1632944230000|2021-09-29 19:37:10|957.9|952.9|957.9|952.9|958|953|957.9|952.9|17
1632944240000|2021-09-29 19:37:20|957.8|952.8|958|953|958|953|957.8|952.8|8
1632944250000|2021-09-29 19:37:30|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1632944260000|2021-09-29 19:37:40|957.9|952.9|957.8|952.8|958|953|957.8|952.8|15
1632944280000|2021-09-29 19:38:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1632944290000|2021-09-29 19:38:10|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1632944310000|2021-09-29 19:38:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632944320000|2021-09-29 19:38:40|957.6|952.6|957.4|952.4|957.6|952.6|957.3|952.3|3
1632944330000|2021-09-29 19:38:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632944340000|2021-09-29 19:39:00|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|3
1632944350000|2021-09-29 19:39:10|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|12
1632944360000|2021-09-29 19:39:20|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|13
1632944370000|2021-09-29 19:39:30|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|6
1632944380000|2021-09-29 19:39:40|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|17
1632944390000|2021-09-29 19:39:50|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|13
1632944400000|2021-09-29 19:40:00|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|7
1632944410000|2021-09-29 19:40:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|6
1632944420000|2021-09-29 19:40:20|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|29
1632944430000|2021-09-29 19:40:30|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|7
1632944440000|2021-09-29 19:40:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632944450000|2021-09-29 19:40:50|957|952|957|952|957|952|957|952|1
1632944460000|2021-09-29 19:41:00|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|13
1632944470000|2021-09-29 19:41:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632944480000|2021-09-29 19:41:20|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|6
1632944490000|2021-09-29 19:41:30|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|27
1632944500000|2021-09-29 19:41:40|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|10
1632944570000|2021-09-29 19:42:50|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1632944580000|2021-09-29 19:43:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632944600000|2021-09-29 19:43:20|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|2
1632944610000|2021-09-29 19:43:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632944630000|2021-09-29 19:43:50|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1632944640000|2021-09-29 19:44:00|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632944650000|2021-09-29 19:44:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1632944660000|2021-09-29 19:44:20|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|9
1632944670000|2021-09-29 19:44:30|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|20
1632944680000|2021-09-29 19:44:40|956.3|951.3|956.2|951.2|956.4|951.4|956.2|951.2|32
1632944690000|2021-09-29 19:44:50|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632944700000|2021-09-29 19:45:00|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|3
1632944710000|2021-09-29 19:45:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632944760000|2021-09-29 19:46:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1632944770000|2021-09-29 19:46:10|956|951|955.8|950.8|956|951|955.7|950.7|9
1632944780000|2021-09-29 19:46:20|955.7|950.7|955.8|950.8|955.9|950.9|955.7|950.7|14
1632944790000|2021-09-29 19:46:30|955.7|950.7|955.6|950.6|955.8|950.8|955.6|950.6|12
1632944800000|2021-09-29 19:46:40|955.7|950.7|955.7|950.7|955.8|950.8|955.6|950.6|15
1632944810000|2021-09-29 19:46:50|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|14
1632944820000|2021-09-29 19:47:00|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|6
1632944830000|2021-09-29 19:47:10|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1632944840000|2021-09-29 19:47:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632944850000|2021-09-29 19:47:30|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|10
1632944860000|2021-09-29 19:47:40|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1632944870000|2021-09-29 19:47:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1632944880000|2021-09-29 19:48:00|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632944890000|2021-09-29 19:48:10|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|3
1632944900000|2021-09-29 19:48:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632944910000|2021-09-29 19:48:30|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632944920000|2021-09-29 19:48:40|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632944970000|2021-09-29 19:49:30|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1632944980000|2021-09-29 19:49:40|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|5
1632945000000|2021-09-29 19:50:00|955.7|950.7|955.7|950.7|955.8|950.8|955.6|950.6|6
1632945010000|2021-09-29 19:50:10|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1632945020000|2021-09-29 19:50:20|955.5|950.5|955.4|950.4|955.6|950.6|955.4|950.4|4
1632945040000|2021-09-29 19:50:40|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|6
1632945050000|2021-09-29 19:50:50|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632945070000|2021-09-29 19:51:10|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632945120000|2021-09-29 19:52:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1632945130000|2021-09-29 19:52:10|955.8|950.8|955.7|950.7|955.8|950.8|955.6|950.6|4
1632945140000|2021-09-29 19:52:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632945150000|2021-09-29 19:52:30|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1632945160000|2021-09-29 19:52:40|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|5
1632945170000|2021-09-29 19:52:50|955.6|950.6|955.5|950.5|955.7|950.7|955.5|950.5|10
1632945180000|2021-09-29 19:53:00|955.6|950.6|955.6|950.6|955.7|950.7|955.5|950.5|9
1632945190000|2021-09-29 19:53:10|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|9
1632945200000|2021-09-29 19:53:20|955.6|950.6|955.7|950.7|955.7|950.7|955.5|950.5|13
1632945210000|2021-09-29 19:53:30|955.6|950.6|955.9|950.9|955.9|950.9|955.6|950.6|9
1632945220000|2021-09-29 19:53:40|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632945250000|2021-09-29 19:54:10|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632945260000|2021-09-29 19:54:20|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|7
1632945270000|2021-09-29 19:54:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632945280000|2021-09-29 19:54:40|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1632945300000|2021-09-29 19:55:00|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|6
1632945320000|2021-09-29 19:55:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632945330000|2021-09-29 19:55:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1632945340000|2021-09-29 19:55:40|956.1|951.1|956|951|956.1|951.1|956|951|2
1632945350000|2021-09-29 19:55:50|956.1|951.1|956|951|956.1|951.1|956|951|12
1632945360000|2021-09-29 19:56:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632945390000|2021-09-29 19:56:30|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1632945400000|2021-09-29 19:56:40|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|5
1632945410000|2021-09-29 19:56:50|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1632945420000|2021-09-29 19:57:00|955.3|950.3|955.1|950.1|955.3|950.3|955.1|950.1|7
1632945430000|2021-09-29 19:57:10|955|950|955|950|955|950|955|950|1
1632945440000|2021-09-29 19:57:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1632945450000|2021-09-29 19:57:30|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1632945460000|2021-09-29 19:57:40|954.8|949.8|955|950|955.1|950.1|954.8|949.8|5
1632945470000|2021-09-29 19:57:50|954.9|949.9|954.9|949.9|955|950|954.9|949.9|3
1632945480000|2021-09-29 19:58:00|954.8|949.8|954.8|949.8|954.8|949.8|954.4|949.4|7
1632945490000|2021-09-29 19:58:10|954.7|949.7|954.8|949.8|954.9|949.9|954.7|949.7|8
1632945500000|2021-09-29 19:58:20|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|7
1632945510000|2021-09-29 19:58:30|954.8|949.8|954.6|949.6|954.9|949.9|954.6|949.6|13
1632945520000|2021-09-29 19:58:40|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|7
1632945530000|2021-09-29 19:58:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|16
1632945540000|2021-09-29 19:59:00|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1632945560000|2021-09-29 19:59:20|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|5
1632945580000|2021-09-29 19:59:40|955|950|955|950|955|950|954.9|949.9|3
1632945590000|2021-09-29 19:59:50|955.1|950.1|955.2|950.2|955.2|950.2|955|950|3
1632945660000|2021-09-29 20:01:00|955|950|954.9|949.9|955|950|954.9|949.9|2
1632945680000|2021-09-29 20:01:20|955|950|955.1|950.1|955.1|950.1|954.9|949.9|3
1632945690000|2021-09-29 20:01:30|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1632945700000|2021-09-29 20:01:40|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1632945720000|2021-09-29 20:02:00|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|2
1632945770000|2021-09-29 20:02:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632945810000|2021-09-29 20:03:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1632945830000|2021-09-29 20:03:50|956.1|951.1|956|951|956.1|951.1|956|951|2
1632945900000|2021-09-29 20:05:00|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1632945910000|2021-09-29 20:05:10|956|951|956|951|956|951|956|951|1
1632945950000|2021-09-29 20:05:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632945960000|2021-09-29 20:06:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1632946020000|2021-09-29 20:07:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632946030000|2021-09-29 20:07:10|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|5
1632946060000|2021-09-29 20:07:40|956.2|951.2|956|951|956.2|951.2|956|951|2
1632946070000|2021-09-29 20:07:50|956.1|951.1|955.8|950.8|956.1|951.1|955.8|950.8|4
1632946120000|2021-09-29 20:08:40|956.1|951.1|956.1|951.1|956.1|951.1|956|951|5
1632946130000|2021-09-29 20:08:50|956|951|956|951|956|951|956|951|1
1632946200000|2021-09-29 20:10:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632946220000|2021-09-29 20:10:20|956|951|956|951|956|951|955.9|950.9|9
1632946240000|2021-09-29 20:10:40|955.9|950.9|956|951|956|951|955.9|950.9|2
1632946250000|2021-09-29 20:10:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632946290000|2021-09-29 20:11:30|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632946340000|2021-09-29 20:12:20|956|951|956|951|956|951|956|951|1
1632946350000|2021-09-29 20:12:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632946370000|2021-09-29 20:12:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632946380000|2021-09-29 20:13:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632946430000|2021-09-29 20:13:50|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632946440000|2021-09-29 20:14:00|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632946460000|2021-09-29 20:14:20|955.9|950.9|955.9|950.9|956|951|955.9|950.9|3
1632946470000|2021-09-29 20:14:30|956|951|956|951|956|951|956|951|1
1632946480000|2021-09-29 20:14:40|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1632946500000|2021-09-29 20:15:00|956|951|956|951|956|951|956|951|1
1632946510000|2021-09-29 20:15:10|956.1|951.1|956|951|956.1|951.1|956|951|2
1632946520000|2021-09-29 20:15:20|956.1|951.1|956.3|951.3|956.4|951.4|956.1|951.1|4
1632946590000|2021-09-29 20:16:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632946600000|2021-09-29 20:16:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632946620000|2021-09-29 20:17:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632946660000|2021-09-29 20:17:40|956.2|951.2|956|951|956.2|951.2|956|951|2
1632946670000|2021-09-29 20:17:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632946700000|2021-09-29 20:18:20|956.5|951.5|957.1|952.1|957.1|952.1|956.5|951.5|3
1632946710000|2021-09-29 20:18:30|957|952|956.5|951.5|957|952|956.5|951.5|3
1632946860000|2021-09-29 20:21:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632946870000|2021-09-29 20:21:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632946920000|2021-09-29 20:22:00|956|951|956|951|956|951|956|951|1
1632946950000|2021-09-29 20:22:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1632946960000|2021-09-29 20:22:40|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1632946970000|2021-09-29 20:22:50|956|951|956|951|956|951|956|951|1
1632946980000|2021-09-29 20:23:00|955.9|950.9|956|951|956|951|955.9|950.9|2
1632946990000|2021-09-29 20:23:10|955.9|950.9|956|951|956|951|955.9|950.9|4
1632947000000|2021-09-29 20:23:20|955.9|950.9|956|951|956|951|955.9|950.9|2
1632947100000|2021-09-29 20:25:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947160000|2021-09-29 20:26:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632947190000|2021-09-29 20:26:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632947220000|2021-09-29 20:27:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632947250000|2021-09-29 20:27:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632947260000|2021-09-29 20:27:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1632947270000|2021-09-29 20:27:50|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1632947300000|2021-09-29 20:28:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1632947310000|2021-09-29 20:28:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|6
1632947320000|2021-09-29 20:28:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1632947330000|2021-09-29 20:28:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632947340000|2021-09-29 20:29:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632947350000|2021-09-29 20:29:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632947360000|2021-09-29 20:29:20|956|951|956|951|956|951|956|951|1
1632947390000|2021-09-29 20:29:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947400000|2021-09-29 20:30:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632947420000|2021-09-29 20:30:20|956|951|956|951|956.1|951.1|956|951|3
1632947430000|2021-09-29 20:30:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947470000|2021-09-29 20:31:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|4
1632947490000|2021-09-29 20:31:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632947500000|2021-09-29 20:31:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947510000|2021-09-29 20:31:50|955.9|950.9|956|951|956|951|955.9|950.9|2
1632947570000|2021-09-29 20:32:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632947580000|2021-09-29 20:33:00|956|951|956|951|956|951|956|951|1
1632947590000|2021-09-29 20:33:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632947600000|2021-09-29 20:33:20|956|951|955.9|950.9|956|951|955.9|950.9|2
1632947640000|2021-09-29 20:34:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1632947650000|2021-09-29 20:34:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1632947760000|2021-09-29 20:36:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947770000|2021-09-29 20:36:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632947810000|2021-09-29 20:36:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632948060000|2021-09-29 20:41:00|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|2
1632948080000|2021-09-29 20:41:20|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632948090000|2021-09-29 20:41:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632948110000|2021-09-29 20:41:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632948140000|2021-09-29 20:42:20|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1632948150000|2021-09-29 20:42:30|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|6
1632948160000|2021-09-29 20:42:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632948170000|2021-09-29 20:42:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632948180000|2021-09-29 20:43:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632948190000|2021-09-29 20:43:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632948210000|2021-09-29 20:43:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|8
1632948220000|2021-09-29 20:43:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632948290000|2021-09-29 20:44:50|956.1|951.1|956|951|956.1|951.1|956|951|2
1632948300000|2021-09-29 20:45:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632948330000|2021-09-29 20:45:30|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632948360000|2021-09-29 20:46:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1632948410000|2021-09-29 20:46:50|956|951|955.7|950.7|956.1|951.1|955.7|950.7|5
1632948430000|2021-09-29 20:47:10|956|951|955.8|950.8|956|951|955.8|950.8|3
1632948440000|2021-09-29 20:47:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632948460000|2021-09-29 20:47:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632948480000|2021-09-29 20:48:00|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1632948500000|2021-09-29 20:48:20|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1632948530000|2021-09-29 20:48:50|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1632948540000|2021-09-29 20:49:00|956.2|951.2|956.9|951.9|956.9|951.9|956.2|951.2|5
1632948550000|2021-09-29 20:49:10|956.8|951.8|956.9|951.9|957|952|956.8|951.8|7
1632948560000|2021-09-29 20:49:20|957|952|957.3|952.3|957.4|952.4|957|952|11
1632948570000|2021-09-29 20:49:30|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|2
1632948580000|2021-09-29 20:49:40|957.9|952.9|957.6|952.6|957.9|952.9|957.6|952.6|5
1632948590000|2021-09-29 20:49:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632948600000|2021-09-29 20:50:00|957.5|952.5|957.1|952.1|957.5|952.5|957|952|5
1632948610000|2021-09-29 20:50:10|957|952|957|952|957|952|957|952|1
1632948620000|2021-09-29 20:50:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632948640000|2021-09-29 20:50:40|957|952|957|952|957|952|957|952|1
1632948690000|2021-09-29 20:51:30|957.1|952.1|957|952|957.1|952.1|957|952|4
1632948740000|2021-09-29 20:52:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632948750000|2021-09-29 20:52:30|957|952|957|952|957.1|952.1|957|952|5
1632948900000|2021-09-29 20:55:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632948910000|2021-09-29 20:55:10|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|6
1632948960000|2021-09-29 20:56:00|957|952|957|952|957|952|957|952|1
1632948980000|2021-09-29 20:56:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632949030000|2021-09-29 20:57:10|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1632949050000|2021-09-29 20:57:30|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|4
1632949060000|2021-09-29 20:57:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632949070000|2021-09-29 20:57:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|6
1632949080000|2021-09-29 20:58:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1632949110000|2021-09-29 20:58:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632949150000|2021-09-29 20:59:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632949170000|2021-09-29 20:59:30|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|5
1632949180000|2021-09-29 20:59:40|956.8|951.8|957|952|957|952|956.8|951.8|3
1632952830000|2021-09-29 22:00:30|956.7|951.7|957.6|952.6|957.6|952.6|956.7|951.7|3
1632952860000|2021-09-29 22:01:00|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|3
1632952920000|2021-09-29 22:02:00|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1632952940000|2021-09-29 22:02:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632952990000|2021-09-29 22:03:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632953060000|2021-09-29 22:04:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632953070000|2021-09-29 22:04:30|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632953090000|2021-09-29 22:04:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632953100000|2021-09-29 22:05:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632953110000|2021-09-29 22:05:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632953130000|2021-09-29 22:05:30|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1632953140000|2021-09-29 22:05:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632953220000|2021-09-29 22:07:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632953280000|2021-09-29 22:08:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632953310000|2021-09-29 22:08:30|957|952|957|952|957|952|956.9|951.9|3
1632953370000|2021-09-29 22:09:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632953400000|2021-09-29 22:10:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632953410000|2021-09-29 22:10:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632953430000|2021-09-29 22:10:30|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1632953450000|2021-09-29 22:10:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632953550000|2021-09-29 22:12:30|957|952|957|952|957|952|957|952|1
1632953560000|2021-09-29 22:12:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632953740000|2021-09-29 22:15:40|957|952|957|952|957|952|957|952|1
1632953750000|2021-09-29 22:15:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632953800000|2021-09-29 22:16:40|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632953810000|2021-09-29 22:16:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632953820000|2021-09-29 22:17:00|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|2
1632953830000|2021-09-29 22:17:10|957|952|956.8|951.8|957|952|956.8|951.8|5
1632953860000|2021-09-29 22:17:40|956.9|951.9|957|952|957|952|956.8|951.8|4
1632953870000|2021-09-29 22:17:50|956.9|951.9|957|952|957|952|956.9|951.9|4
1632953880000|2021-09-29 22:18:00|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1632953890000|2021-09-29 22:18:10|957|952|956.9|951.9|957|952|956.9|951.9|2
1632953950000|2021-09-29 22:19:10|957|952|957|952|957|952|957|952|1
1632954010000|2021-09-29 22:20:10|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|3
1632954050000|2021-09-29 22:20:50|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|4
1632954080000|2021-09-29 22:21:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632954090000|2021-09-29 22:21:30|958|953|958|953|958|953|957.6|952.6|4
1632954120000|2021-09-29 22:22:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632954140000|2021-09-29 22:22:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632954170000|2021-09-29 22:22:50|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632954180000|2021-09-29 22:23:00|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1632954250000|2021-09-29 22:24:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632954310000|2021-09-29 22:25:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632954320000|2021-09-29 22:25:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1632954330000|2021-09-29 22:25:30|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1632954390000|2021-09-29 22:26:30|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|4
1632954420000|2021-09-29 22:27:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632954500000|2021-09-29 22:28:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632954590000|2021-09-29 22:29:50|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|4
1632954600000|2021-09-29 22:30:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632954660000|2021-09-29 22:31:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632954680000|2021-09-29 22:31:20|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|3
1632954690000|2021-09-29 22:31:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632954700000|2021-09-29 22:31:40|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|6
1632954710000|2021-09-29 22:31:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632954720000|2021-09-29 22:32:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632954860000|2021-09-29 22:34:20|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1632954900000|2021-09-29 22:35:00|957.2|952.2|957.1|952.1|957.2|952.2|957|952|4
1632954910000|2021-09-29 22:35:10|957|952|957|952|957|952|957|952|1
1632954930000|2021-09-29 22:35:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632954960000|2021-09-29 22:36:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632954970000|2021-09-29 22:36:10|957.1|952.1|957|952|957.1|952.1|957|952|4
1632955020000|2021-09-29 22:37:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632955100000|2021-09-29 22:38:20|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632955140000|2021-09-29 22:39:00|956.5|951.5|956.2|951.2|956.5|951.5|956.1|951.1|5
1632955160000|2021-09-29 22:39:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632955170000|2021-09-29 22:39:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632955180000|2021-09-29 22:39:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632955220000|2021-09-29 22:40:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955250000|2021-09-29 22:40:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1632955260000|2021-09-29 22:41:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632955410000|2021-09-29 22:43:30|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1632955450000|2021-09-29 22:44:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955460000|2021-09-29 22:44:20|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|17
1632955480000|2021-09-29 22:44:40|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955560000|2021-09-29 22:46:00|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1632955570000|2021-09-29 22:46:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955580000|2021-09-29 22:46:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632955590000|2021-09-29 22:46:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955600000|2021-09-29 22:46:40|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632955610000|2021-09-29 22:46:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955720000|2021-09-29 22:48:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632955760000|2021-09-29 22:49:20|957|952|957|952|957.1|952.1|957|952|3
1632955770000|2021-09-29 22:49:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632955780000|2021-09-29 22:49:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632955820000|2021-09-29 22:50:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955870000|2021-09-29 22:51:10|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1632955970000|2021-09-29 22:52:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632956000000|2021-09-29 22:53:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632956020000|2021-09-29 22:53:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632956030000|2021-09-29 22:53:50|957|952|956.9|951.9|957|952|956.9|951.9|2
1632956040000|2021-09-29 22:54:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632956050000|2021-09-29 22:54:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632956150000|2021-09-29 22:55:50|957|952|957|952|957|952|957|952|1
1632956160000|2021-09-29 22:56:00|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632956170000|2021-09-29 22:56:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632956190000|2021-09-29 22:56:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632956200000|2021-09-29 22:56:40|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632956310000|2021-09-29 22:58:30|957|952|957|952|957|952|957|952|1
1632956320000|2021-09-29 22:58:40|956.9|951.9|957.1|952.1|957.1|952.1|956.9|951.9|2
1632956340000|2021-09-29 22:59:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632956380000|2021-09-29 22:59:40|957|952|957|952|957|952|957|952|1
1632956400000|2021-09-29 23:00:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632956470000|2021-09-29 23:01:10|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1632956480000|2021-09-29 23:01:20|956.7|951.7|956.5|951.5|956.8|951.8|956.4|951.4|5
1632956490000|2021-09-29 23:01:30|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632956500000|2021-09-29 23:01:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1632956590000|2021-09-29 23:03:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632956600000|2021-09-29 23:03:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632956620000|2021-09-29 23:03:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632956640000|2021-09-29 23:04:00|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1632956660000|2021-09-29 23:04:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632956700000|2021-09-29 23:05:00|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632956790000|2021-09-29 23:06:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632956830000|2021-09-29 23:07:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632956850000|2021-09-29 23:07:30|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1632956870000|2021-09-29 23:07:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632956940000|2021-09-29 23:09:00|956|951|956|951|956|951|956|951|1
1632957010000|2021-09-29 23:10:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632957030000|2021-09-29 23:10:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632957050000|2021-09-29 23:10:50|956.3|951.3|956.3|951.3|956.5|951.5|956.3|951.3|3
1632957090000|2021-09-29 23:11:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632957110000|2021-09-29 23:11:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632957140000|2021-09-29 23:12:20|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632957170000|2021-09-29 23:12:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632957220000|2021-09-29 23:13:40|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1632957280000|2021-09-29 23:14:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632957310000|2021-09-29 23:15:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1632957350000|2021-09-29 23:15:50|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|3
1632957370000|2021-09-29 23:16:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632957380000|2021-09-29 23:16:20|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1632957390000|2021-09-29 23:16:30|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1632957430000|2021-09-29 23:17:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632957480000|2021-09-29 23:18:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632957500000|2021-09-29 23:18:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632957520000|2021-09-29 23:18:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1632957540000|2021-09-29 23:19:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632957560000|2021-09-29 23:19:20|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|5
1632957570000|2021-09-29 23:19:30|957.6|952.6|957.7|952.7|957.7|952.7|957.5|952.5|4
1632957580000|2021-09-29 23:19:40|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1632957600000|2021-09-29 23:20:00|957.7|952.7|957.5|952.5|957.8|952.8|957.4|952.4|6
1632957610000|2021-09-29 23:20:10|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1632957660000|2021-09-29 23:21:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632957750000|2021-09-29 23:22:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632957780000|2021-09-29 23:23:00|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1632957790000|2021-09-29 23:23:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632957810000|2021-09-29 23:23:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1632957950000|2021-09-29 23:25:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632957960000|2021-09-29 23:26:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632958000000|2021-09-29 23:26:40|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632958010000|2021-09-29 23:26:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632958020000|2021-09-29 23:27:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632958030000|2021-09-29 23:27:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632958230000|2021-09-29 23:30:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1632958260000|2021-09-29 23:31:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1632958290000|2021-09-29 23:31:30|958.9|953.9|958.5|953.5|959|954|958.5|953.5|4
1632958300000|2021-09-29 23:31:40|958.6|953.6|959.2|954.2|959.2|954.2|958.5|953.5|10
1632958320000|2021-09-29 23:32:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632958360000|2021-09-29 23:32:40|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1632958370000|2021-09-29 23:32:50|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632958380000|2021-09-29 23:33:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632958460000|2021-09-29 23:34:20|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|4
1632958490000|2021-09-29 23:34:50|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|2
1632958500000|2021-09-29 23:35:00|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|5
1632958530000|2021-09-29 23:35:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632958540000|2021-09-29 23:35:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632958600000|2021-09-29 23:36:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632958670000|2021-09-29 23:37:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632958720000|2021-09-29 23:38:40|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1632958740000|2021-09-29 23:39:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632958770000|2021-09-29 23:39:30|959|954|959|954|959|954|959|954|1
1632958800000|2021-09-29 23:40:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|2
1632958840000|2021-09-29 23:40:40|959.4|954.4|960|955|960|955|959.4|954.4|2
1632958860000|2021-09-29 23:41:00|959.6|954.6|960.1|955.1|960.1|955.1|959.5|954.5|4
1632958870000|2021-09-29 23:41:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632958890000|2021-09-29 23:41:30|960.2|955.2|960|955|960.2|955.2|960|955|4
1632958910000|2021-09-29 23:41:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632958920000|2021-09-29 23:42:00|959.8|954.8|960.1|955.1|960.1|955.1|959.8|954.8|2
1632958930000|2021-09-29 23:42:10|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632958950000|2021-09-29 23:42:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1632958960000|2021-09-29 23:42:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632958980000|2021-09-29 23:43:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632958990000|2021-09-29 23:43:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632959010000|2021-09-29 23:43:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632959020000|2021-09-29 23:43:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632959100000|2021-09-29 23:45:00|961.6|956.6|961.2|956.2|961.6|956.6|961.1|956.1|3
1632959110000|2021-09-29 23:45:10|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632959140000|2021-09-29 23:45:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632959210000|2021-09-29 23:46:50|960.9|955.9|960.5|955.5|960.9|955.9|960.5|955.5|4
1632959220000|2021-09-29 23:47:00|960.4|955.4|960.3|955.3|960.4|955.4|960.2|955.2|3
1632959230000|2021-09-29 23:47:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632959240000|2021-09-29 23:47:20|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|3
1632959250000|2021-09-29 23:47:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632959260000|2021-09-29 23:47:40|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1632959270000|2021-09-29 23:47:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632959280000|2021-09-29 23:48:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632959310000|2021-09-29 23:48:30|960.8|955.8|960.7|955.7|960.9|955.9|960.7|955.7|4
1632959320000|2021-09-29 23:48:40|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1632959370000|2021-09-29 23:49:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632959380000|2021-09-29 23:49:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632959400000|2021-09-29 23:50:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632959410000|2021-09-29 23:50:10|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632959420000|2021-09-29 23:50:20|961|956|961.5|956.5|961.5|956.5|961|956|4
1632959440000|2021-09-29 23:50:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632959460000|2021-09-29 23:51:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632959470000|2021-09-29 23:51:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632959490000|2021-09-29 23:51:30|961|956|961|956|961|956|961|956|1
1632959510000|2021-09-29 23:51:50|960.8|955.8|961.2|956.2|961.2|956.2|960.8|955.8|3
1632959520000|2021-09-29 23:52:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632959540000|2021-09-29 23:52:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632959550000|2021-09-29 23:52:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632959580000|2021-09-29 23:53:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632959600000|2021-09-29 23:53:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632959610000|2021-09-29 23:53:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632959630000|2021-09-29 23:53:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632959640000|2021-09-29 23:54:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632959650000|2021-09-29 23:54:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632959730000|2021-09-29 23:55:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632959760000|2021-09-29 23:56:00|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632959780000|2021-09-29 23:56:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632959810000|2021-09-29 23:56:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632959820000|2021-09-29 23:57:00|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632959840000|2021-09-29 23:57:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632959880000|2021-09-29 23:58:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632959930000|2021-09-29 23:58:50|961.1|956.1|960.6|955.6|961.1|956.1|960.6|955.6|2
1632959940000|2021-09-29 23:59:00|960.5|955.5|960.3|955.3|960.6|955.6|960.3|955.3|4
1632959950000|2021-09-29 23:59:10|960.2|955.2|960|955|960.2|955.2|960|955|3
1632959960000|2021-09-29 23:59:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632896710000|2021-09-29 06:25:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632896720000|2021-09-29 06:25:20|972.1|967.1|972|967|972.1|967.1|972|967|4
1632896730000|2021-09-29 06:25:30|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|4
1632896740000|2021-09-29 06:25:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1632896750000|2021-09-29 06:25:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|17
1632896760000|2021-09-29 06:26:00|972.2|967.2|972|967|972.2|967.2|971.9|966.9|9
1632896770000|2021-09-29 06:26:10|971.9|966.9|972.1|967.1|972.2|967.2|971.9|966.9|7
1632896780000|2021-09-29 06:26:20|972|967|972.1|967.1|972.1|967.1|972|967|8
1632896790000|2021-09-29 06:26:30|972.2|967.2|972.5|967.5|972.5|967.5|972.1|967.1|3
1632896810000|2021-09-29 06:26:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|6
1632896820000|2021-09-29 06:27:00|972.4|967.4|972.6|967.6|972.6|967.6|972.2|967.2|5
1632896830000|2021-09-29 06:27:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632896850000|2021-09-29 06:27:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632896860000|2021-09-29 06:27:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632896870000|2021-09-29 06:27:50|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|7
1632896880000|2021-09-29 06:28:00|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|7
1632896890000|2021-09-29 06:28:10|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|3
1632896900000|2021-09-29 06:28:20|972.4|967.4|972.2|967.2|972.6|967.6|972.2|967.2|6
1632896910000|2021-09-29 06:28:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632896920000|2021-09-29 06:28:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632896930000|2021-09-29 06:28:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1632896940000|2021-09-29 06:29:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632896950000|2021-09-29 06:29:10|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1632896990000|2021-09-29 06:29:50|972.5|967.5|972.5|967.5|972.6|967.6|972.3|967.3|7
1632897000000|2021-09-29 06:30:00|972.6|967.6|972.3|967.3|972.6|967.6|972.2|967.2|3
1632897010000|2021-09-29 06:30:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632897020000|2021-09-29 06:30:20|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|7
1632897030000|2021-09-29 06:30:30|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|12
1632897040000|2021-09-29 06:30:40|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1632897050000|2021-09-29 06:30:50|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|4
1632897060000|2021-09-29 06:31:00|972.1|967.1|971.8|966.8|972.2|967.2|971.8|966.8|8
1632897070000|2021-09-29 06:31:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|6
1632897080000|2021-09-29 06:31:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632897090000|2021-09-29 06:31:30|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632897100000|2021-09-29 06:31:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1632897110000|2021-09-29 06:31:50|972|967|972|967|972|967|972|967|1
1632897120000|2021-09-29 06:32:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632897130000|2021-09-29 06:32:10|972.2|967.2|972|967|972.2|967.2|971.8|966.8|4
1632897140000|2021-09-29 06:32:20|971.8|966.8|971.9|966.9|972|967|971.8|966.8|6
1632897150000|2021-09-29 06:32:30|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|7
1632897160000|2021-09-29 06:32:40|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|4
1632897180000|2021-09-29 06:33:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|12
1632897190000|2021-09-29 06:33:10|972|967|972|967|972|967|972|967|1
1632897200000|2021-09-29 06:33:20|972.1|967.1|972.3|967.3|972.4|967.4|972.1|967.1|7
1632897210000|2021-09-29 06:33:30|972.4|967.4|972.4|967.4|972.7|967.7|972.4|967.4|9
1632897220000|2021-09-29 06:33:40|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|7
1632897230000|2021-09-29 06:33:50|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1632897240000|2021-09-29 06:34:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1632897270000|2021-09-29 06:34:30|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|3
1632897280000|2021-09-29 06:34:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|8
1632897290000|2021-09-29 06:34:50|972|967|972.2|967.2|972.2|967.2|972|967|3
1632897310000|2021-09-29 06:35:10|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|5
1632897320000|2021-09-29 06:35:20|972.4|967.4|972.4|967.4|972.6|967.6|972.4|967.4|3
1632897330000|2021-09-29 06:35:30|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|3
1632897340000|2021-09-29 06:35:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1632897370000|2021-09-29 06:36:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632897390000|2021-09-29 06:36:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1632897400000|2021-09-29 06:36:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632897410000|2021-09-29 06:36:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632897420000|2021-09-29 06:37:00|972.1|967.1|972|967|972.1|967.1|971.8|966.8|8
1632897430000|2021-09-29 06:37:10|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632897440000|2021-09-29 06:37:20|972|967|972|967|972|967|971.9|966.9|7
1632897450000|2021-09-29 06:37:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|13
1632897470000|2021-09-29 06:37:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632897480000|2021-09-29 06:38:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632897490000|2021-09-29 06:38:10|972|967|971.9|966.9|972|967|971.9|966.9|4
1632897500000|2021-09-29 06:38:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632897510000|2021-09-29 06:38:30|971.9|966.9|971.9|966.9|972|967|971.8|966.8|5
1632897520000|2021-09-29 06:38:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1632897530000|2021-09-29 06:38:50|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|9
1632897540000|2021-09-29 06:39:00|972|967|971.9|966.9|972|967|971.9|966.9|4
1632897550000|2021-09-29 06:39:10|972|967|971.9|966.9|972|967|971.8|966.8|11
1632897560000|2021-09-29 06:39:20|972|967|971.9|966.9|972|967|971.9|966.9|16
1632897570000|2021-09-29 06:39:30|972|967|972|967|972|967|971.9|966.9|11
1632897580000|2021-09-29 06:39:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|9
1632897590000|2021-09-29 06:39:50|972|967|972.1|967.1|972.1|967.1|971.9|966.9|4
1632897600000|2021-09-29 06:40:00|972|967|972|967|972.1|967.1|971.9|966.9|13
1632897610000|2021-09-29 06:40:10|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632897620000|2021-09-29 06:40:20|972|967|971.9|966.9|972|967|971.9|966.9|12
1632897630000|2021-09-29 06:40:30|972|967|972|967|972|967|972|967|1
1632897650000|2021-09-29 06:40:50|972.1|967.1|972.2|967.2|972.2|967.2|972|967|6
1632897660000|2021-09-29 06:41:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1632897730000|2021-09-29 06:42:10|972.1|967.1|972|967|972.1|967.1|972|967|2
1632897780000|2021-09-29 06:43:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632897810000|2021-09-29 06:43:30|972|967|972.2|967.2|972.2|967.2|972|967|3
1632897820000|2021-09-29 06:43:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1632897840000|2021-09-29 06:44:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632897850000|2021-09-29 06:44:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632897870000|2021-09-29 06:44:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|10
1632897890000|2021-09-29 06:44:50|972.4|967.4|972.8|967.8|972.8|967.8|972.4|967.4|4
1632897900000|2021-09-29 06:45:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632897920000|2021-09-29 06:45:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632897950000|2021-09-29 06:45:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632897960000|2021-09-29 06:46:00|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1632897970000|2021-09-29 06:46:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632897980000|2021-09-29 06:46:20|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|7
1632897990000|2021-09-29 06:46:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|6
1632898000000|2021-09-29 06:46:40|972.9|967.9|972.9|967.9|973|968|972.9|967.9|11
1632898010000|2021-09-29 06:46:50|973|968|972.9|967.9|973|968|972.9|967.9|4
1632898020000|2021-09-29 06:47:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1632898120000|2021-09-29 06:48:40|973|968|973|968|973|968|973|968|1
1632898130000|2021-09-29 06:48:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|9
1632898160000|2021-09-29 06:49:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1632898200000|2021-09-29 06:50:00|973|968|973|968|973|968|972.9|967.9|3
1632898210000|2021-09-29 06:50:10|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1632898220000|2021-09-29 06:50:20|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1632898230000|2021-09-29 06:50:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1632898250000|2021-09-29 06:50:50|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632898260000|2021-09-29 06:51:00|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1632898290000|2021-09-29 06:51:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1632898320000|2021-09-29 06:52:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632898360000|2021-09-29 06:52:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632898370000|2021-09-29 06:52:50|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1632898410000|2021-09-29 06:53:30|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|6
1632898420000|2021-09-29 06:53:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632898430000|2021-09-29 06:53:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632898440000|2021-09-29 06:54:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1632898450000|2021-09-29 06:54:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1632898460000|2021-09-29 06:54:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1632898470000|2021-09-29 06:54:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632898500000|2021-09-29 06:55:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632898520000|2021-09-29 06:55:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632898530000|2021-09-29 06:55:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632898580000|2021-09-29 06:56:20|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1632898590000|2021-09-29 06:56:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1632898600000|2021-09-29 06:56:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632898610000|2021-09-29 06:56:50|974|969|974|969|974.1|969.1|974|969|3
1632898620000|2021-09-29 06:57:00|974.1|969.1|974.3|969.3|974.3|969.3|974|969|4
1632898630000|2021-09-29 06:57:10|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|5
1632898640000|2021-09-29 06:57:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632898650000|2021-09-29 06:57:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632898660000|2021-09-29 06:57:40|974.1|969.1|974.1|969.1|974.2|969.2|974|969|4
1632898670000|2021-09-29 06:57:50|974|969|974|969|974.2|969.2|974|969|3
1632898680000|2021-09-29 06:58:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632898690000|2021-09-29 06:58:10|974.2|969.2|974.1|969.1|974.2|969.2|974|969|4
1632898720000|2021-09-29 06:58:40|974|969|974.1|969.1|974.1|969.1|974|969|6
1632898730000|2021-09-29 06:58:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1632898750000|2021-09-29 06:59:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632898760000|2021-09-29 06:59:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|14
1632898770000|2021-09-29 06:59:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632898780000|2021-09-29 06:59:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632898790000|2021-09-29 06:59:50|974.1|969.1|974.2|969.2|974.2|969.2|974|969|5
1632898800000|2021-09-29 07:00:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632898810000|2021-09-29 07:00:10|975.9|970.9|976.1|971.1|976.3|971.3|975.8|970.8|5
1632898820000|2021-09-29 07:00:20|976|971|976.2|971.2|976.2|971.2|976|971|2
1632898830000|2021-09-29 07:00:30|976|971|976.1|971.1|976.2|971.2|976|971|4
1632898840000|2021-09-29 07:00:40|976.2|971.2|976.2|971.2|976.2|971.2|975.9|970.9|6
1632898850000|2021-09-29 07:00:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632898860000|2021-09-29 07:01:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632898870000|2021-09-29 07:01:10|976.1|971.1|975.4|970.4|976.1|971.1|975.4|970.4|5
1632898880000|2021-09-29 07:01:20|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1632898890000|2021-09-29 07:01:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|5
1632898900000|2021-09-29 07:01:40|975.6|970.6|976.3|971.3|976.4|971.4|975.4|970.4|7
1632898910000|2021-09-29 07:01:50|976.2|971.2|976|971|976.2|971.2|976|971|7
1632898920000|2021-09-29 07:02:00|975.9|970.9|975.7|970.7|975.9|970.9|975.6|970.6|4
1632898970000|2021-09-29 07:02:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632898990000|2021-09-29 07:03:10|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632899000000|2021-09-29 07:03:20|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1632899010000|2021-09-29 07:03:30|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|5
1632899030000|2021-09-29 07:03:50|976|971|976|971|976|971|975.9|970.9|7
1632899040000|2021-09-29 07:04:00|975.9|970.9|975.8|970.8|976|971|975.8|970.8|6
1632899050000|2021-09-29 07:04:10|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|2
1632899060000|2021-09-29 07:04:20|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1632899070000|2021-09-29 07:04:30|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|7
1632899080000|2021-09-29 07:04:40|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|9
1632899090000|2021-09-29 07:04:50|974.8|969.8|974|969|974.8|969.8|974|969|10
1632899100000|2021-09-29 07:05:00|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|7
1632899110000|2021-09-29 07:05:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632899120000|2021-09-29 07:05:20|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632899130000|2021-09-29 07:05:30|974.5|969.5|974.4|969.4|974.5|969.5|974.3|969.3|10
1632899140000|2021-09-29 07:05:40|974.3|969.3|974.1|969.1|974.4|969.4|974|969|15
1632899150000|2021-09-29 07:05:50|974|969|974.1|969.1|974.1|969.1|974|969|10
1632899160000|2021-09-29 07:06:00|974|969|973.5|968.5|974.1|969.1|973.5|968.5|11
1632899170000|2021-09-29 07:06:10|973.6|968.6|973|968|973.8|968.8|972.8|967.8|15
1632899180000|2021-09-29 07:06:20|973.1|968.1|972.6|967.6|973.2|968.2|972.4|967.4|15
1632899190000|2021-09-29 07:06:30|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|14
1632899200000|2021-09-29 07:06:40|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|11
1632899210000|2021-09-29 07:06:50|972.3|967.3|972.4|967.4|972.6|967.6|972.1|967.1|17
1632899220000|2021-09-29 07:07:00|971.8|966.8|971.2|966.2|971.9|966.9|971.1|966.1|10
1632899230000|2021-09-29 07:07:10|971.1|966.1|971.5|966.5|971.6|966.6|971.1|966.1|5
1632899240000|2021-09-29 07:07:20|971.8|966.8|972.4|967.4|972.6|967.6|971.8|966.8|8
1632899250000|2021-09-29 07:07:30|972.2|967.2|972|967|972.3|967.3|972|967|7
1632899260000|2021-09-29 07:07:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1632899270000|2021-09-29 07:07:50|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|13
1632899280000|2021-09-29 07:08:00|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|6
1632899290000|2021-09-29 07:08:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632899300000|2021-09-29 07:08:20|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|6
1632899310000|2021-09-29 07:08:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1632899320000|2021-09-29 07:08:40|971.7|966.7|971.8|966.8|972|967|971.7|966.7|7
1632899330000|2021-09-29 07:08:50|971.6|966.6|971.2|966.2|971.6|966.6|971.1|966.1|5
1632899340000|2021-09-29 07:09:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|7
1632899350000|2021-09-29 07:09:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632899360000|2021-09-29 07:09:20|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1632899370000|2021-09-29 07:09:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632899380000|2021-09-29 07:09:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632899390000|2021-09-29 07:09:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|7
1632899400000|2021-09-29 07:10:00|971.3|966.3|971|966|971.3|966.3|971|966|12
1632899410000|2021-09-29 07:10:10|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|7
1632899420000|2021-09-29 07:10:20|971.2|966.2|971|966|971.2|966.2|971|966|3
1632899430000|2021-09-29 07:10:30|970.9|965.9|970.9|965.9|971|966|970.8|965.8|4
1632899440000|2021-09-29 07:10:40|970.8|965.8|971.8|966.8|971.8|966.8|970.8|965.8|12
1632899450000|2021-09-29 07:10:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1632899460000|2021-09-29 07:11:00|971.6|966.6|971.1|966.1|971.7|966.7|971|966|9
1632899470000|2021-09-29 07:11:10|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|9
1632899480000|2021-09-29 07:11:20|970.6|965.6|970.1|965.1|970.6|965.6|970.1|965.1|9
1632899490000|2021-09-29 07:11:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1632899500000|2021-09-29 07:11:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632899520000|2021-09-29 07:12:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632899530000|2021-09-29 07:12:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632899540000|2021-09-29 07:12:20|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|2
1632899550000|2021-09-29 07:12:30|971|966|971.1|966.1|971.2|966.2|970.8|965.8|7
1632899560000|2021-09-29 07:12:40|971.2|966.2|971.1|966.1|971.4|966.4|971.1|966.1|5
1632899570000|2021-09-29 07:12:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632899580000|2021-09-29 07:13:00|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|5
1632899590000|2021-09-29 07:13:10|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|6
1632899610000|2021-09-29 07:13:30|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1632899620000|2021-09-29 07:13:40|971.6|966.6|971.6|966.6|971.6|966.6|971.4|966.4|4
1632899630000|2021-09-29 07:13:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|11
1632899640000|2021-09-29 07:14:00|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|6
1632899650000|2021-09-29 07:14:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632899660000|2021-09-29 07:14:20|970.8|965.8|971.3|966.3|971.3|966.3|970.8|965.8|4
1632899670000|2021-09-29 07:14:30|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|11
1632899690000|2021-09-29 07:14:50|971.1|966.1|971|966|971.1|966.1|970.9|965.9|4
1632899700000|2021-09-29 07:15:00|971.1|966.1|970.8|965.8|971.1|966.1|970.6|965.6|11
1632899710000|2021-09-29 07:15:10|970.7|965.7|970.6|965.6|970.7|965.7|970.5|965.5|7
1632899720000|2021-09-29 07:15:20|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1632899730000|2021-09-29 07:15:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1632899740000|2021-09-29 07:15:40|970.7|965.7|970.2|965.2|971|966|970.2|965.2|7
1632899750000|2021-09-29 07:15:50|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1632899760000|2021-09-29 07:16:00|970.2|965.2|969.9|964.9|970.3|965.3|969.9|964.9|7
1632899780000|2021-09-29 07:16:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1632899790000|2021-09-29 07:16:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632899800000|2021-09-29 07:16:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1632899820000|2021-09-29 07:17:00|969.8|964.8|969.4|964.4|969.8|964.8|969.4|964.4|4
1632899830000|2021-09-29 07:17:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1632899840000|2021-09-29 07:17:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1632899850000|2021-09-29 07:17:30|969.4|964.4|970|965|970|965|969.4|964.4|6
1632899860000|2021-09-29 07:17:40|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1632899870000|2021-09-29 07:17:50|970.2|965.2|970.5|965.5|970.5|965.5|970.2|965.2|9
1632899880000|2021-09-29 07:18:00|970.6|965.6|970.3|965.3|970.8|965.8|970.3|965.3|5
1632899890000|2021-09-29 07:18:10|970|965|969.9|964.9|970|965|969.8|964.8|3
1632899900000|2021-09-29 07:18:20|969.8|964.8|970|965|970|965|969.8|964.8|7
1632899910000|2021-09-29 07:18:30|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1632899920000|2021-09-29 07:18:40|970.2|965.2|969.9|964.9|970.3|965.3|969.8|964.8|9
1632899930000|2021-09-29 07:18:50|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|14
1632899940000|2021-09-29 07:19:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632899950000|2021-09-29 07:19:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1632900000000|2021-09-29 07:20:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1632900010000|2021-09-29 07:20:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1632900020000|2021-09-29 07:20:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1632900040000|2021-09-29 07:20:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1632900050000|2021-09-29 07:20:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1632900060000|2021-09-29 07:21:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632900070000|2021-09-29 07:21:10|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|13
1632900080000|2021-09-29 07:21:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|16
1632900090000|2021-09-29 07:21:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632900100000|2021-09-29 07:21:40|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|5
1632900110000|2021-09-29 07:21:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1632900120000|2021-09-29 07:22:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632900130000|2021-09-29 07:22:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1632900140000|2021-09-29 07:22:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632900190000|2021-09-29 07:23:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1632900200000|2021-09-29 07:23:20|970|965|969.8|964.8|970|965|969.8|964.8|3
1632900210000|2021-09-29 07:23:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1632900240000|2021-09-29 07:24:00|970|965|970.6|965.6|970.6|965.6|970|965|4
1632900250000|2021-09-29 07:24:10|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|5
1632900260000|2021-09-29 07:24:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1632900270000|2021-09-29 07:24:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1632900290000|2021-09-29 07:24:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632900300000|2021-09-29 07:25:00|971|966|971|966|971.1|966.1|971|966|3
1632900320000|2021-09-29 07:25:20|971.3|966.3|971|966|971.3|966.3|970.8|965.8|5
1632900330000|2021-09-29 07:25:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|9
1632900340000|2021-09-29 07:25:40|971|966|971|966|971.1|966.1|971|966|5
1632900360000|2021-09-29 07:26:00|970.9|965.9|970.4|965.4|970.9|965.9|970.4|965.4|2
1632900370000|2021-09-29 07:26:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632900400000|2021-09-29 07:26:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632900410000|2021-09-29 07:26:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632900420000|2021-09-29 07:27:00|972|967|972|967|972|967|972|967|1
1632900430000|2021-09-29 07:27:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632900440000|2021-09-29 07:27:20|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|2
1632900450000|2021-09-29 07:27:30|972.6|967.6|973.1|968.1|973.1|968.1|972.6|967.6|3
1632900460000|2021-09-29 07:27:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1632900470000|2021-09-29 07:27:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632900480000|2021-09-29 07:28:00|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|3
1632900510000|2021-09-29 07:28:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|12
1632900520000|2021-09-29 07:28:40|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1632900530000|2021-09-29 07:28:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632900540000|2021-09-29 07:29:00|973.4|968.4|973.7|968.7|973.9|968.9|973.4|968.4|9
1632900550000|2021-09-29 07:29:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1632900560000|2021-09-29 07:29:20|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|7
1632900580000|2021-09-29 07:29:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632900590000|2021-09-29 07:29:50|973.7|968.7|974.1|969.1|974.2|969.2|973.7|968.7|6
1632900600000|2021-09-29 07:30:00|974.2|969.2|973.4|968.4|974.2|969.2|973.4|968.4|11
1632900610000|2021-09-29 07:30:10|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632900620000|2021-09-29 07:30:20|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|13
1632900630000|2021-09-29 07:30:30|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632900640000|2021-09-29 07:30:40|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|7
1632900650000|2021-09-29 07:30:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1632900660000|2021-09-29 07:31:00|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|7
1632900670000|2021-09-29 07:31:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632900680000|2021-09-29 07:31:20|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|4
1632900690000|2021-09-29 07:31:30|974.4|969.4|974.4|969.4|974.6|969.6|974.3|969.3|8
1632900700000|2021-09-29 07:31:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632900720000|2021-09-29 07:32:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|6
1632900750000|2021-09-29 07:32:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632900760000|2021-09-29 07:32:40|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|9
1632900770000|2021-09-29 07:32:50|974.6|969.6|974.3|969.3|974.7|969.7|974.3|969.3|4
1632900780000|2021-09-29 07:33:00|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|5
1632900790000|2021-09-29 07:33:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632900800000|2021-09-29 07:33:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632900810000|2021-09-29 07:33:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1632900820000|2021-09-29 07:33:40|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1632900830000|2021-09-29 07:33:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|10
1632900840000|2021-09-29 07:34:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|8
1632900860000|2021-09-29 07:34:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632900870000|2021-09-29 07:34:30|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|7
1632900890000|2021-09-29 07:34:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1632900900000|2021-09-29 07:35:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632900920000|2021-09-29 07:35:20|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1632900940000|2021-09-29 07:35:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|12
1632900950000|2021-09-29 07:35:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|11
1632900960000|2021-09-29 07:36:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1632900970000|2021-09-29 07:36:10|974.8|969.8|975.3|970.3|975.3|970.3|974.8|969.8|7
1632900980000|2021-09-29 07:36:20|975.2|970.2|975.1|970.1|975.2|970.2|974.9|969.9|12
1632900990000|2021-09-29 07:36:30|975|970|974.7|969.7|975|970|974.7|969.7|4
1632901000000|2021-09-29 07:36:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632901020000|2021-09-29 07:37:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632901030000|2021-09-29 07:37:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632901110000|2021-09-29 07:38:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632901120000|2021-09-29 07:38:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632901170000|2021-09-29 07:39:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632901180000|2021-09-29 07:39:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632901200000|2021-09-29 07:40:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1632901220000|2021-09-29 07:40:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632901240000|2021-09-29 07:40:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|10
1632901260000|2021-09-29 07:41:00|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|5
1632901270000|2021-09-29 07:41:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1632901280000|2021-09-29 07:41:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632901290000|2021-09-29 07:41:30|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1632901300000|2021-09-29 07:41:40|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1632901310000|2021-09-29 07:41:50|975.8|970.8|975.4|970.4|975.9|970.9|975.4|970.4|14
1632901320000|2021-09-29 07:42:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632901330000|2021-09-29 07:42:10|975.1|970.1|975.2|970.2|975.2|970.2|975|970|3
1632901340000|2021-09-29 07:42:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632901350000|2021-09-29 07:42:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632901380000|2021-09-29 07:43:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632901390000|2021-09-29 07:43:10|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|3
1632901400000|2021-09-29 07:43:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632901410000|2021-09-29 07:43:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632901420000|2021-09-29 07:43:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632901430000|2021-09-29 07:43:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632901470000|2021-09-29 07:44:30|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632901570000|2021-09-29 07:46:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632901600000|2021-09-29 07:46:40|975.2|970.2|975.1|970.1|975.2|970.2|975|970|4
1632901610000|2021-09-29 07:46:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1632901630000|2021-09-29 07:47:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632901650000|2021-09-29 07:47:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1632901660000|2021-09-29 07:47:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1632901690000|2021-09-29 07:48:10|975|970|975.1|970.1|975.1|970.1|975|970|2
1632901710000|2021-09-29 07:48:30|975|970|975|970|975.1|970.1|975|970|3
1632901720000|2021-09-29 07:48:40|975.1|970.1|975|970|975.1|970.1|975|970|4
1632901730000|2021-09-29 07:48:50|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|3
1632901740000|2021-09-29 07:49:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1632901760000|2021-09-29 07:49:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632901770000|2021-09-29 07:49:30|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|2
1632901780000|2021-09-29 07:49:40|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1632901790000|2021-09-29 07:49:50|975|970|975|970|975.1|970.1|975|970|3
1632901820000|2021-09-29 07:50:20|975.1|970.1|975.3|970.3|975.3|970.3|975|970|7
1632901830000|2021-09-29 07:50:30|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|9
1632901880000|2021-09-29 07:51:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632901890000|2021-09-29 07:51:30|974.8|969.8|974.6|969.6|974.9|969.9|974.6|969.6|4
1632901900000|2021-09-29 07:51:40|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|3
1632901910000|2021-09-29 07:51:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1632901930000|2021-09-29 07:52:10|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|9
1632901950000|2021-09-29 07:52:30|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1632901960000|2021-09-29 07:52:40|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1632901970000|2021-09-29 07:52:50|974|969|974.1|969.1|974.1|969.1|974|969|4
1632901980000|2021-09-29 07:53:00|974|969|973.7|968.7|974|969|973.6|968.6|5
1632902000000|2021-09-29 07:53:20|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1632902010000|2021-09-29 07:53:30|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|10
1632902020000|2021-09-29 07:53:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|7
1632902030000|2021-09-29 07:53:50|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|7
1632902040000|2021-09-29 07:54:00|973.7|968.7|973.9|968.9|974|969|973.7|968.7|4
1632902050000|2021-09-29 07:54:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1632902070000|2021-09-29 07:54:30|974|969|974.2|969.2|974.3|969.3|974|969|5
1632902080000|2021-09-29 07:54:40|974.1|969.1|974.1|969.1|974.3|969.3|974.1|969.1|11
1632902090000|2021-09-29 07:54:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632902110000|2021-09-29 07:55:10|974|969|973.9|968.9|974|969|973.9|968.9|4
1632902120000|2021-09-29 07:55:20|974|969|974.1|969.1|974.1|969.1|974|969|2
1632902130000|2021-09-29 07:55:30|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|3
1632902140000|2021-09-29 07:55:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632902150000|2021-09-29 07:55:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632902160000|2021-09-29 07:56:00|974.2|969.2|973.8|968.8|974.2|969.2|973.8|968.8|4
1632902170000|2021-09-29 07:56:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632902180000|2021-09-29 07:56:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1632902190000|2021-09-29 07:56:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|7
1632902210000|2021-09-29 07:56:50|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1632902220000|2021-09-29 07:57:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632902230000|2021-09-29 07:57:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1632902240000|2021-09-29 07:57:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|6
1632902250000|2021-09-29 07:57:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632902260000|2021-09-29 07:57:40|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|7
1632902270000|2021-09-29 07:57:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1632902290000|2021-09-29 07:58:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1632902300000|2021-09-29 07:58:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1632902310000|2021-09-29 07:58:30|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|16
1632902320000|2021-09-29 07:58:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632902330000|2021-09-29 07:58:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|8
1632902340000|2021-09-29 07:59:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|8
1632902350000|2021-09-29 07:59:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1632902360000|2021-09-29 07:59:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1632902370000|2021-09-29 07:59:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632902380000|2021-09-29 07:59:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632902400000|2021-09-29 08:00:00|973.6|968.6|973.7|968.7|973.8|968.8|973.5|968.5|9
1632902420000|2021-09-29 08:00:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1632902430000|2021-09-29 08:00:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632902440000|2021-09-29 08:00:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632902460000|2021-09-29 08:01:00|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|2
1632902470000|2021-09-29 08:01:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|9
1632902480000|2021-09-29 08:01:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632902490000|2021-09-29 08:01:30|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|4
1632902500000|2021-09-29 08:01:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632902510000|2021-09-29 08:01:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632902520000|2021-09-29 08:02:00|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632902540000|2021-09-29 08:02:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632902560000|2021-09-29 08:02:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632902570000|2021-09-29 08:02:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632902580000|2021-09-29 08:03:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632902590000|2021-09-29 08:03:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1632902600000|2021-09-29 08:03:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632902630000|2021-09-29 08:03:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1632902640000|2021-09-29 08:04:00|973.9|968.9|974|969|974|969|973.9|968.9|4
1632902650000|2021-09-29 08:04:10|974.1|969.1|974.1|969.1|974.2|969.2|973.9|968.9|5
1632902660000|2021-09-29 08:04:20|974|969|974|969|974|969|974|969|1
1632902680000|2021-09-29 08:04:40|974.1|969.1|974|969|974.1|969.1|974|969|6
1632902700000|2021-09-29 08:05:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632902710000|2021-09-29 08:05:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632902720000|2021-09-29 08:05:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1632902750000|2021-09-29 08:05:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632902780000|2021-09-29 08:06:20|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1632902790000|2021-09-29 08:06:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632902800000|2021-09-29 08:06:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1632902810000|2021-09-29 08:06:50|973.6|968.6|973.7|968.7|973.8|968.8|973.6|968.6|6
1632902820000|2021-09-29 08:07:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|8
1632902830000|2021-09-29 08:07:10|973.8|968.8|973.7|968.7|973.9|968.9|973.6|968.6|5
1632902840000|2021-09-29 08:07:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1632902850000|2021-09-29 08:07:30|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1632902860000|2021-09-29 08:07:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632902880000|2021-09-29 08:08:00|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|5
1632902900000|2021-09-29 08:08:20|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1632902910000|2021-09-29 08:08:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|9
1632902920000|2021-09-29 08:08:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632902930000|2021-09-29 08:08:50|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|5
1632902940000|2021-09-29 08:09:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632902950000|2021-09-29 08:09:10|974.3|969.3|974.7|969.7|974.7|969.7|974.3|969.3|3
1632902960000|2021-09-29 08:09:20|974.6|969.6|974.2|969.2|974.6|969.6|974.2|969.2|7
1632902980000|2021-09-29 08:09:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632902990000|2021-09-29 08:09:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|10
1632903000000|2021-09-29 08:10:00|973.7|968.7|974|969|974|969|973.7|968.7|4
1632903020000|2021-09-29 08:10:20|974.1|969.1|974|969|974.2|969.2|974|969|4
1632903030000|2021-09-29 08:10:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1632903040000|2021-09-29 08:10:40|973.9|968.9|974|969|974|969|973.9|968.9|12
1632903050000|2021-09-29 08:10:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632903060000|2021-09-29 08:11:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|12
1632903080000|2021-09-29 08:11:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632903100000|2021-09-29 08:11:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1632903110000|2021-09-29 08:11:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632903120000|2021-09-29 08:12:00|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|3
1632903130000|2021-09-29 08:12:10|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|2
1632903160000|2021-09-29 08:12:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632903190000|2021-09-29 08:13:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632903230000|2021-09-29 08:13:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632903250000|2021-09-29 08:14:10|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632903260000|2021-09-29 08:14:20|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|7
1632903270000|2021-09-29 08:14:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632903280000|2021-09-29 08:14:40|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|4
1632903290000|2021-09-29 08:14:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632903300000|2021-09-29 08:15:00|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|6
1632903310000|2021-09-29 08:15:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632903320000|2021-09-29 08:15:20|973.8|968.8|973.9|968.9|974|969|973.8|968.8|4
1632903330000|2021-09-29 08:15:30|974|969|973.9|968.9|974|969|973.9|968.9|4
1632903340000|2021-09-29 08:15:40|974|969|974|969|974|969|973.9|968.9|3
1632903360000|2021-09-29 08:16:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632903370000|2021-09-29 08:16:10|974|969|974|969|974.1|969.1|973.9|968.9|5
1632903380000|2021-09-29 08:16:20|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1632903390000|2021-09-29 08:16:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1632903400000|2021-09-29 08:16:40|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|9
1632903410000|2021-09-29 08:16:50|973.5|968.5|974.1|969.1|974.1|969.1|973.5|968.5|7
1632903420000|2021-09-29 08:17:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1632903430000|2021-09-29 08:17:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632903440000|2021-09-29 08:17:20|974.1|969.1|974|969|974.1|969.1|974|969|2
1632903450000|2021-09-29 08:17:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632903460000|2021-09-29 08:17:40|973.9|968.9|974|969|974|969|973.8|968.8|4
1632903470000|2021-09-29 08:17:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632903480000|2021-09-29 08:18:00|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|4
1632903490000|2021-09-29 08:18:10|973.9|968.9|973.9|968.9|974|969|973.7|968.7|13
1632903500000|2021-09-29 08:18:20|974|969|974.3|969.3|974.3|969.3|973.9|968.9|10
1632903510000|2021-09-29 08:18:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632903520000|2021-09-29 08:18:40|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1632903530000|2021-09-29 08:18:50|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1632903590000|2021-09-29 08:19:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632903600000|2021-09-29 08:20:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1632903610000|2021-09-29 08:20:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632903630000|2021-09-29 08:20:30|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|4
1632903640000|2021-09-29 08:20:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1632903660000|2021-09-29 08:21:00|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|10
1632903670000|2021-09-29 08:21:10|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|6
1632903680000|2021-09-29 08:21:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632903690000|2021-09-29 08:21:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1632903700000|2021-09-29 08:21:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|12
1632903710000|2021-09-29 08:21:50|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|6
1632903720000|2021-09-29 08:22:00|974.6|969.6|974.7|969.7|974.7|969.7|974.5|969.5|6
1632903740000|2021-09-29 08:22:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632903750000|2021-09-29 08:22:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1632903760000|2021-09-29 08:22:40|975|970|974.9|969.9|975|970|974.9|969.9|2
1632903770000|2021-09-29 08:22:50|975|970|974.8|969.8|975|970|974.8|969.8|3
1632903780000|2021-09-29 08:23:00|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1632903790000|2021-09-29 08:23:10|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632903800000|2021-09-29 08:23:20|974.9|969.9|974.8|969.8|974.9|969.9|974.7|969.7|6
1632903810000|2021-09-29 08:23:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632903820000|2021-09-29 08:23:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632903830000|2021-09-29 08:23:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632903840000|2021-09-29 08:24:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632903850000|2021-09-29 08:24:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632903860000|2021-09-29 08:24:20|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|7
1632903870000|2021-09-29 08:24:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632903880000|2021-09-29 08:24:40|975|970|975|970|975.1|970.1|974.9|969.9|7
1632903920000|2021-09-29 08:25:20|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1632903950000|2021-09-29 08:25:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632903960000|2021-09-29 08:26:00|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|13
1632903970000|2021-09-29 08:26:10|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|5
1632904010000|2021-09-29 08:26:50|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|3
1632904020000|2021-09-29 08:27:00|975.2|970.2|975|970|975.2|970.2|974.9|969.9|3
1632904030000|2021-09-29 08:27:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|9
1632904040000|2021-09-29 08:27:20|975|970|975|970|975|970|975|970|1
1632904050000|2021-09-29 08:27:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632904070000|2021-09-29 08:27:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632904080000|2021-09-29 08:28:00|975|970|974.8|969.8|975|970|974.8|969.8|3
1632904090000|2021-09-29 08:28:10|975|970|975|970|975|970|975|970|1
1632904100000|2021-09-29 08:28:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|11
1632904110000|2021-09-29 08:28:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632904120000|2021-09-29 08:28:40|975|970|975|970|975|970|975|970|1
1632904130000|2021-09-29 08:28:50|974.9|969.9|975|970|975|970|974.9|969.9|12
1632904140000|2021-09-29 08:29:00|974.9|969.9|975|970|975|970|974.9|969.9|6
1632904160000|2021-09-29 08:29:20|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|2
1632904170000|2021-09-29 08:29:30|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|2
1632904180000|2021-09-29 08:29:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632904190000|2021-09-29 08:29:50|974|969|974|969|974|969|974|969|1
1632904200000|2021-09-29 08:30:00|974.2|969.2|973.9|968.9|974.2|969.2|973.9|968.9|4
1632904210000|2021-09-29 08:30:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632904220000|2021-09-29 08:30:20|974|969|973.8|968.8|974.1|969.1|973.8|968.8|5
1632904230000|2021-09-29 08:30:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632904240000|2021-09-29 08:30:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|6
1632904250000|2021-09-29 08:30:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1632904260000|2021-09-29 08:31:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632904270000|2021-09-29 08:31:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632904280000|2021-09-29 08:31:20|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|7
1632904290000|2021-09-29 08:31:30|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632904300000|2021-09-29 08:31:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632904320000|2021-09-29 08:32:00|973.7|968.7|974|969|974|969|973.7|968.7|5
1632904330000|2021-09-29 08:32:10|973.9|968.9|973.5|968.5|974|969|973.5|968.5|9
1632904340000|2021-09-29 08:32:20|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|15
1632904350000|2021-09-29 08:32:30|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|4
1632904370000|2021-09-29 08:32:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1632904380000|2021-09-29 08:33:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1632904410000|2021-09-29 08:33:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|7
1632904420000|2021-09-29 08:33:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1632904430000|2021-09-29 08:33:50|973.5|968.5|973.3|968.3|973.6|968.6|973.3|968.3|15
1632904440000|2021-09-29 08:34:00|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|3
1632904450000|2021-09-29 08:34:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|6
1632904460000|2021-09-29 08:34:20|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|5
1632904470000|2021-09-29 08:34:30|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|4
1632904480000|2021-09-29 08:34:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1632904500000|2021-09-29 08:35:00|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1632904520000|2021-09-29 08:35:20|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|5
1632904530000|2021-09-29 08:35:30|973|968|973|968|973|968|972.9|967.9|3
1632904540000|2021-09-29 08:35:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632904550000|2021-09-29 08:35:50|973|968|972.9|967.9|973|968|972.9|967.9|4
1632904560000|2021-09-29 08:36:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1632904570000|2021-09-29 08:36:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632904590000|2021-09-29 08:36:30|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1632904600000|2021-09-29 08:36:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1632904610000|2021-09-29 08:36:50|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|9
1632904620000|2021-09-29 08:37:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1632904630000|2021-09-29 08:37:10|972.7|967.7|972.5|967.5|972.8|967.8|972.5|967.5|4
1632904640000|2021-09-29 08:37:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1632904650000|2021-09-29 08:37:30|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|8
1632904660000|2021-09-29 08:37:40|972.4|967.4|972.3|967.3|972.5|967.5|972.2|967.2|7
1632904670000|2021-09-29 08:37:50|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|10
1632904680000|2021-09-29 08:38:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1632904690000|2021-09-29 08:38:10|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1632904720000|2021-09-29 08:38:40|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1632904730000|2021-09-29 08:38:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632904740000|2021-09-29 08:39:00|972.1|967.1|972|967|972.1|967.1|971.9|966.9|6
1632904750000|2021-09-29 08:39:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632904770000|2021-09-29 08:39:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1632904780000|2021-09-29 08:39:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1632904790000|2021-09-29 08:39:50|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|2
1632904800000|2021-09-29 08:40:00|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|5
1632904810000|2021-09-29 08:40:10|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|10
1632904820000|2021-09-29 08:40:20|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1632904830000|2021-09-29 08:40:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|8
1632904840000|2021-09-29 08:40:40|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|9
1632904850000|2021-09-29 08:40:50|971.3|966.3|971.3|966.3|971.5|966.5|971.3|966.3|5
1632904860000|2021-09-29 08:41:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1632904880000|2021-09-29 08:41:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632904890000|2021-09-29 08:41:30|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1632904900000|2021-09-29 08:41:40|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1632904920000|2021-09-29 08:42:00|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|7
1632904930000|2021-09-29 08:42:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1632904940000|2021-09-29 08:42:20|971.4|966.4|971.1|966.1|971.4|966.4|971|966|5
1632904960000|2021-09-29 08:42:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1632904970000|2021-09-29 08:42:50|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|6
1632904990000|2021-09-29 08:43:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1632905000000|2021-09-29 08:43:20|971|966|971|966|971|966|970.9|965.9|3
1632905010000|2021-09-29 08:43:30|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1632905020000|2021-09-29 08:43:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632905030000|2021-09-29 08:43:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1632905040000|2021-09-29 08:44:00|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1632905050000|2021-09-29 08:44:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1632905060000|2021-09-29 08:44:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1632905070000|2021-09-29 08:44:30|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|3
1632905080000|2021-09-29 08:44:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1632905090000|2021-09-29 08:44:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632905100000|2021-09-29 08:45:00|971.7|966.7|971.8|966.8|971.8|966.8|971.6|966.6|5
1632905110000|2021-09-29 08:45:10|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|4
1632905120000|2021-09-29 08:45:20|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1632905130000|2021-09-29 08:45:30|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|9
1632905140000|2021-09-29 08:45:40|971.5|966.5|971.4|966.4|971.6|966.6|971.4|966.4|3
1632905150000|2021-09-29 08:45:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632905160000|2021-09-29 08:46:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|9
1632905170000|2021-09-29 08:46:10|971.4|966.4|971.1|966.1|971.5|966.5|971.1|966.1|6
1632905180000|2021-09-29 08:46:20|971|966|971.2|966.2|971.2|966.2|971|966|2
1632905190000|2021-09-29 08:46:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632905200000|2021-09-29 08:46:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1632905210000|2021-09-29 08:46:50|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|3
1632905220000|2021-09-29 08:47:00|971|966|970.8|965.8|971|966|970.7|965.7|5
1632905230000|2021-09-29 08:47:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632905240000|2021-09-29 08:47:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|11
1632905250000|2021-09-29 08:47:30|970.7|965.7|971.1|966.1|971.1|966.1|970.7|965.7|5
1632905260000|2021-09-29 08:47:40|971|966|971|966|971|966|971|966|1
1632905270000|2021-09-29 08:47:50|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|3
1632905280000|2021-09-29 08:48:00|971.2|966.2|971.2|966.2|971.4|966.4|971.1|966.1|10
1632905290000|2021-09-29 08:48:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632905330000|2021-09-29 08:48:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632905340000|2021-09-29 08:49:00|971.4|966.4|971.6|966.6|971.8|966.8|971.4|966.4|9
1632905350000|2021-09-29 08:49:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1632905360000|2021-09-29 08:49:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632905390000|2021-09-29 08:49:50|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|3
1632905400000|2021-09-29 08:50:00|971.6|966.6|971.1|966.1|971.6|966.6|971.1|966.1|4
1632905410000|2021-09-29 08:50:10|971.2|966.2|971.2|966.2|971.4|966.4|971.2|966.2|4
1632905420000|2021-09-29 08:50:20|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1632905430000|2021-09-29 08:50:30|970.9|965.9|971|966|971|966|970.8|965.8|4
1632905440000|2021-09-29 08:50:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632905460000|2021-09-29 08:51:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1632905470000|2021-09-29 08:51:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1632905480000|2021-09-29 08:51:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1632905490000|2021-09-29 08:51:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1632905500000|2021-09-29 08:51:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|9
1632905530000|2021-09-29 08:52:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632905540000|2021-09-29 08:52:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1632905550000|2021-09-29 08:52:30|971.3|966.3|971.7|966.7|971.7|966.7|971.3|966.3|6
1632905560000|2021-09-29 08:52:40|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|9
1632905570000|2021-09-29 08:52:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632905580000|2021-09-29 08:53:00|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1632905600000|2021-09-29 08:53:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1632905610000|2021-09-29 08:53:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632905630000|2021-09-29 08:53:50|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|5
1632905660000|2021-09-29 08:54:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632905670000|2021-09-29 08:54:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1632905680000|2021-09-29 08:54:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1632905690000|2021-09-29 08:54:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|10
1632905700000|2021-09-29 08:55:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632905720000|2021-09-29 08:55:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632905730000|2021-09-29 08:55:30|971|966|971|966|971.1|966.1|971|966|3
1632905740000|2021-09-29 08:55:40|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1632905750000|2021-09-29 08:55:50|971|966|971.2|966.2|971.2|966.2|971|966|7
1632905760000|2021-09-29 08:56:00|971.4|966.4|971.3|966.3|971.5|966.5|971.2|966.2|5
1632905770000|2021-09-29 08:56:10|971.2|966.2|971.2|966.2|971.3|966.3|971.1|966.1|5
1632905780000|2021-09-29 08:56:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1632905790000|2021-09-29 08:56:30|971.1|966.1|971|966|971.1|966.1|971|966|2
1632905800000|2021-09-29 08:56:40|970.9|965.9|971|966|971|966|970.9|965.9|2
1632905810000|2021-09-29 08:56:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632905820000|2021-09-29 08:57:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1632905830000|2021-09-29 08:57:10|971|966|970.9|965.9|971|966|970.8|965.8|3
1632905840000|2021-09-29 08:57:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1632905850000|2021-09-29 08:57:30|971|966|971.1|966.1|971.1|966.1|970.9|965.9|8
1632905860000|2021-09-29 08:57:40|971|966|970.9|965.9|971.2|966.2|970.8|965.8|9
1632905870000|2021-09-29 08:57:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632905890000|2021-09-29 08:58:10|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1632905920000|2021-09-29 08:58:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632905940000|2021-09-29 08:59:00|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1632905950000|2021-09-29 08:59:10|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|8
1632905960000|2021-09-29 08:59:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|7
1632905980000|2021-09-29 08:59:40|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|11
1632905990000|2021-09-29 08:59:50|970.8|965.8|971.2|966.2|971.3|966.3|970.7|965.7|10
1632906000000|2021-09-29 09:00:00|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|11
1632906010000|2021-09-29 09:00:10|971.2|966.2|971|966|971.2|966.2|971|966|15
1632906020000|2021-09-29 09:00:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632906040000|2021-09-29 09:00:40|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1632906050000|2021-09-29 09:00:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|9
1632906060000|2021-09-29 09:01:00|971.1|966.1|971|966|971.1|966.1|971|966|2
1632906070000|2021-09-29 09:01:10|971.1|966.1|971.1|966.1|971.2|966.2|971|966|7
1632906080000|2021-09-29 09:01:20|971|966|970.8|965.8|971|966|970.7|965.7|8
1632906090000|2021-09-29 09:01:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1632906100000|2021-09-29 09:01:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1632906110000|2021-09-29 09:01:50|971|966|971.1|966.1|971.2|966.2|971|966|6
1632906120000|2021-09-29 09:02:00|971.2|966.2|971|966|971.2|966.2|971|966|7
1632906130000|2021-09-29 09:02:10|971.1|966.1|971|966|971.1|966.1|971|966|4
1632906140000|2021-09-29 09:02:20|971.1|966.1|971|966|971.1|966.1|971|966|4
1632906150000|2021-09-29 09:02:30|971.1|966.1|971|966|971.1|966.1|971|966|2
1632906160000|2021-09-29 09:02:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632906170000|2021-09-29 09:02:50|971.1|966.1|971|966|971.1|966.1|970.7|965.7|9
1632906180000|2021-09-29 09:03:00|971.1|966.1|970.7|965.7|971.1|966.1|970.7|965.7|5
1632906190000|2021-09-29 09:03:10|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1632906200000|2021-09-29 09:03:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1632906240000|2021-09-29 09:04:00|970.7|965.7|970.9|965.9|970.9|965.9|970.6|965.6|10
1632906250000|2021-09-29 09:04:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1632906270000|2021-09-29 09:04:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1632906280000|2021-09-29 09:04:40|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1632906300000|2021-09-29 09:05:00|970.7|965.7|970.6|965.6|970.8|965.8|970.6|965.6|6
1632906310000|2021-09-29 09:05:10|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1632906320000|2021-09-29 09:05:20|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|9
1632906330000|2021-09-29 09:05:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632906360000|2021-09-29 09:06:00|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1632906370000|2021-09-29 09:06:10|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|5
1632906380000|2021-09-29 09:06:20|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|5
1632906390000|2021-09-29 09:06:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1632906400000|2021-09-29 09:06:40|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|5
1632906410000|2021-09-29 09:06:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1632906420000|2021-09-29 09:07:00|970.8|965.8|970.7|965.7|970.8|965.8|970.6|965.6|10
1632906430000|2021-09-29 09:07:10|970.6|965.6|971|966|971|966|970.6|965.6|12
1632906440000|2021-09-29 09:07:20|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|8
1632906450000|2021-09-29 09:07:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|7
1632906460000|2021-09-29 09:07:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1632906470000|2021-09-29 09:07:50|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1632906500000|2021-09-29 09:08:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|7
1632906510000|2021-09-29 09:08:30|970.9|965.9|971.2|966.2|971.2|966.2|970.9|965.9|3
1632906520000|2021-09-29 09:08:40|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|2
1632906540000|2021-09-29 09:09:00|971|966|971.2|966.2|971.4|966.4|971|966|9
1632906550000|2021-09-29 09:09:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1632906560000|2021-09-29 09:09:20|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|7
1632906570000|2021-09-29 09:09:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1632906580000|2021-09-29 09:09:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1632906590000|2021-09-29 09:09:50|971|966|970.9|965.9|971|966|970.8|965.8|8
1632906600000|2021-09-29 09:10:00|971|966|971.3|966.3|971.3|966.3|971|966|10
1632906610000|2021-09-29 09:10:10|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|10
1632906620000|2021-09-29 09:10:20|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1632906630000|2021-09-29 09:10:30|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|5
1632906640000|2021-09-29 09:10:40|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|10
1632906650000|2021-09-29 09:10:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1632906660000|2021-09-29 09:11:00|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|9
1632906670000|2021-09-29 09:11:10|971.2|966.2|971.3|966.3|971.4|966.4|971.1|966.1|6
1632906680000|2021-09-29 09:11:20|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|8
1632906690000|2021-09-29 09:11:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1632906700000|2021-09-29 09:11:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1632906710000|2021-09-29 09:11:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1632906720000|2021-09-29 09:12:00|971.4|966.4|972|967|972|967|971.4|966.4|3
1632906740000|2021-09-29 09:12:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1632906760000|2021-09-29 09:12:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632906770000|2021-09-29 09:12:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632906780000|2021-09-29 09:13:00|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1632906790000|2021-09-29 09:13:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632906830000|2021-09-29 09:13:50|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|8
1632906840000|2021-09-29 09:14:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632906850000|2021-09-29 09:14:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632906900000|2021-09-29 09:15:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632906910000|2021-09-29 09:15:10|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|2
1632906920000|2021-09-29 09:15:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1632906930000|2021-09-29 09:15:30|972.1|967.1|972.4|967.4|972.5|967.5|972|967|8
1632906940000|2021-09-29 09:15:40|972.5|967.5|972|967|972.5|967.5|972|967|7
1632906950000|2021-09-29 09:15:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632906960000|2021-09-29 09:16:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632906980000|2021-09-29 09:16:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632906990000|2021-09-29 09:16:30|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|9
1632907000000|2021-09-29 09:16:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1632907010000|2021-09-29 09:16:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1632907020000|2021-09-29 09:17:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1632907040000|2021-09-29 09:17:20|971.9|966.9|972|967|972|967|971.9|966.9|2
1632907050000|2021-09-29 09:17:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632907060000|2021-09-29 09:17:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632907080000|2021-09-29 09:18:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1632907100000|2021-09-29 09:18:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632907110000|2021-09-29 09:18:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632907140000|2021-09-29 09:19:00|971.8|966.8|972|967|972|967|971.8|966.8|3
1632907150000|2021-09-29 09:19:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632907160000|2021-09-29 09:19:20|972|967|972.6|967.6|972.6|967.6|972|967|6
1632907170000|2021-09-29 09:19:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1632907180000|2021-09-29 09:19:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632907190000|2021-09-29 09:19:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|8
1632907200000|2021-09-29 09:20:00|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1632907230000|2021-09-29 09:20:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632907240000|2021-09-29 09:20:40|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|4
1632907250000|2021-09-29 09:20:50|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1632907260000|2021-09-29 09:21:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|6
1632907280000|2021-09-29 09:21:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632907290000|2021-09-29 09:21:30|972|967|972.1|967.1|972.2|967.2|972|967|3
1632907300000|2021-09-29 09:21:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1632907310000|2021-09-29 09:21:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632907320000|2021-09-29 09:22:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907330000|2021-09-29 09:22:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1632907340000|2021-09-29 09:22:20|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|4
1632907350000|2021-09-29 09:22:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|7
1632907360000|2021-09-29 09:22:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1632907370000|2021-09-29 09:22:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1632907380000|2021-09-29 09:23:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632907400000|2021-09-29 09:23:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632907410000|2021-09-29 09:23:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1632907420000|2021-09-29 09:23:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|10
1632907430000|2021-09-29 09:23:50|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|8
1632907440000|2021-09-29 09:24:00|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|7
1632907450000|2021-09-29 09:24:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632907470000|2021-09-29 09:24:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1632907490000|2021-09-29 09:24:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632907500000|2021-09-29 09:25:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1632907520000|2021-09-29 09:25:20|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1632907530000|2021-09-29 09:25:30|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|7
1632907540000|2021-09-29 09:25:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907550000|2021-09-29 09:25:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|12
1632907560000|2021-09-29 09:26:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632907570000|2021-09-29 09:26:10|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1632907590000|2021-09-29 09:26:30|972|967|972|967|972.1|967.1|972|967|7
1632907600000|2021-09-29 09:26:40|972.1|967.1|972|967|972.1|967.1|972|967|4
1632907610000|2021-09-29 09:26:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|5
1632907630000|2021-09-29 09:27:10|972|967|971.9|966.9|972|967|971.9|966.9|2
1632907640000|2021-09-29 09:27:20|972|967|972|967|972|967|971.9|966.9|5
1632907650000|2021-09-29 09:27:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907660000|2021-09-29 09:27:40|972|967|972|967|972|967|972|967|1
1632907670000|2021-09-29 09:27:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|7
1632907680000|2021-09-29 09:28:00|972|967|972|967|972.1|967.1|972|967|7
1632907690000|2021-09-29 09:28:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1632907720000|2021-09-29 09:28:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632907730000|2021-09-29 09:28:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907750000|2021-09-29 09:29:10|972|967|972|967|972|967|972|967|1
1632907760000|2021-09-29 09:29:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632907770000|2021-09-29 09:29:30|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1632907790000|2021-09-29 09:29:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632907800000|2021-09-29 09:30:00|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1632907810000|2021-09-29 09:30:10|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|7
1632907820000|2021-09-29 09:30:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632907830000|2021-09-29 09:30:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|8
1632907840000|2021-09-29 09:30:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632907850000|2021-09-29 09:30:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1632907860000|2021-09-29 09:31:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|8
1632907870000|2021-09-29 09:31:10|972|967|971.9|966.9|972|967|971.9|966.9|6
1632907880000|2021-09-29 09:31:20|972|967|972|967|972|967|971.9|966.9|3
1632907890000|2021-09-29 09:31:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632907900000|2021-09-29 09:31:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1632907920000|2021-09-29 09:32:00|972|967|972|967|972|967|972|967|1
1632907930000|2021-09-29 09:32:10|971.9|966.9|972|967|972|967|971.9|966.9|2
1632907940000|2021-09-29 09:32:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1632907950000|2021-09-29 09:32:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1632907960000|2021-09-29 09:32:40|972|967|972|967|972|967|972|967|1
1632907970000|2021-09-29 09:32:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|7
1632907980000|2021-09-29 09:33:00|972|967|971.8|966.8|972|967|971.8|966.8|9
1632907990000|2021-09-29 09:33:10|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|2
1632908000000|2021-09-29 09:33:20|972.1|967.1|972.1|967.1|972.3|967.3|972.1|967.1|5
1632908010000|2021-09-29 09:33:30|972|967|972|967|972.1|967.1|971.9|966.9|11
1632908020000|2021-09-29 09:33:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|5
1632908030000|2021-09-29 09:33:50|972|967|972|967|972.1|967.1|972|967|17
1632908040000|2021-09-29 09:34:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1632908050000|2021-09-29 09:34:10|971.9|966.9|972|967|972|967|971.9|966.9|10
1632908060000|2021-09-29 09:34:20|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|13
1632908070000|2021-09-29 09:34:30|972.2|967.2|972.1|967.1|972.2|967.2|972|967|12
1632908080000|2021-09-29 09:34:40|972|967|972|967|972|967|971.9|966.9|3
1632908100000|2021-09-29 09:35:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632908130000|2021-09-29 09:35:30|972|967|972|967|972.1|967.1|972|967|3
1632908140000|2021-09-29 09:35:40|972.1|967.1|972|967|972.1|967.1|972|967|6
1632908150000|2021-09-29 09:35:50|972.1|967.1|972|967|972.1|967.1|971.9|966.9|8
1632908170000|2021-09-29 09:36:10|972.1|967.1|972|967|972.1|967.1|972|967|4
1632908180000|2021-09-29 09:36:20|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1632908200000|2021-09-29 09:36:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1632908210000|2021-09-29 09:36:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1632908220000|2021-09-29 09:37:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632908230000|2021-09-29 09:37:10|972|967|972|967|972|967|972|967|1
1632908270000|2021-09-29 09:37:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632908290000|2021-09-29 09:38:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1632908300000|2021-09-29 09:38:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|10
1632908310000|2021-09-29 09:38:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|6
1632908330000|2021-09-29 09:38:50|972|967|972|967|972|967|972|967|1
1632908340000|2021-09-29 09:39:00|972.1|967.1|972|967|972.1|967.1|972|967|8
1632908350000|2021-09-29 09:39:10|972.1|967.1|972|967|972.1|967.1|972|967|4
1632908370000|2021-09-29 09:39:30|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1632908380000|2021-09-29 09:39:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|12
1632908390000|2021-09-29 09:39:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|8
1632908400000|2021-09-29 09:40:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1632908410000|2021-09-29 09:40:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632908420000|2021-09-29 09:40:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1632908430000|2021-09-29 09:40:30|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|7
1632908450000|2021-09-29 09:40:50|972.5|967.5|972.7|967.7|972.9|967.9|972.5|967.5|6
1632908460000|2021-09-29 09:41:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632908470000|2021-09-29 09:41:10|973|968|973|968|973|968|972.9|967.9|7
1632908480000|2021-09-29 09:41:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1632908490000|2021-09-29 09:41:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1632908500000|2021-09-29 09:41:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632908510000|2021-09-29 09:41:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1632908530000|2021-09-29 09:42:10|973.1|968.1|973|968|973.1|968.1|973|968|2
1632908540000|2021-09-29 09:42:20|972.9|967.9|973|968|973|968|972.9|967.9|4
1632908550000|2021-09-29 09:42:30|972.9|967.9|973|968|973|968|972.9|967.9|4
1632908700000|2021-09-29 09:45:00|973.1|968.1|973.2|968.2|973.2|968.2|973|968|6
1632908820000|2021-09-29 09:47:00|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1632908840000|2021-09-29 09:47:20|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1632908850000|2021-09-29 09:47:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632908930000|2021-09-29 09:48:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1632908940000|2021-09-29 09:49:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1632908950000|2021-09-29 09:49:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632908980000|2021-09-29 09:49:40|974|969|974|969|974.1|969.1|974|969|3
1632908990000|2021-09-29 09:49:50|974.1|969.1|974|969|974.1|969.1|973.9|968.9|7
1632909000000|2021-09-29 09:50:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632909010000|2021-09-29 09:50:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632909020000|2021-09-29 09:50:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|7
1632909030000|2021-09-29 09:50:30|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|5
1632909040000|2021-09-29 09:50:40|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632909050000|2021-09-29 09:50:50|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632909060000|2021-09-29 09:51:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632909090000|2021-09-29 09:51:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632909100000|2021-09-29 09:51:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632909120000|2021-09-29 09:52:00|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|12
1632909130000|2021-09-29 09:52:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632909140000|2021-09-29 09:52:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632909160000|2021-09-29 09:52:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1632909180000|2021-09-29 09:53:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632909190000|2021-09-29 09:53:10|974|969|974|969|974.1|969.1|974|969|11
1632909200000|2021-09-29 09:53:20|974.1|969.1|974.1|969.1|974.1|969.1|974|969|13
1632909210000|2021-09-29 09:53:30|974|969|974|969|974.1|969.1|974|969|5
1632909220000|2021-09-29 09:53:40|973.9|968.9|974|969|974.1|969.1|973.8|968.8|5
1632909240000|2021-09-29 09:54:00|974.1|969.1|974|969|974.2|969.2|974|969|6
1632909250000|2021-09-29 09:54:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632909260000|2021-09-29 09:54:20|974|969|974|969|974.1|969.1|974|969|9
1632909280000|2021-09-29 09:54:40|974.1|969.1|974|969|974.1|969.1|974|969|2
1632909290000|2021-09-29 09:54:50|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1632909300000|2021-09-29 09:55:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1632909310000|2021-09-29 09:55:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632909340000|2021-09-29 09:55:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632909350000|2021-09-29 09:55:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632909360000|2021-09-29 09:56:00|974.2|969.2|974.6|969.6|974.6|969.6|974.2|969.2|4
1632909370000|2021-09-29 09:56:10|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|5
1632909380000|2021-09-29 09:56:20|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|3
1632909390000|2021-09-29 09:56:30|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1632909400000|2021-09-29 09:56:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|8
1632909410000|2021-09-29 09:56:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|12
1632909420000|2021-09-29 09:57:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632909440000|2021-09-29 09:57:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632909470000|2021-09-29 09:57:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|8
1632909500000|2021-09-29 09:58:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632909520000|2021-09-29 09:58:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632909530000|2021-09-29 09:58:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632909590000|2021-09-29 09:59:50|975|970|975|970|975|970|975|970|1
1632909600000|2021-09-29 10:00:00|974.9|969.9|975.1|970.1|975.2|970.2|974.9|969.9|5
1632909610000|2021-09-29 10:00:10|975|970|975|970|975|970|975|970|1
1632909620000|2021-09-29 10:00:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632909630000|2021-09-29 10:00:30|975|970|975|970|975|970|975|970|1
1632909640000|2021-09-29 10:00:40|974.9|969.9|975|970|975|970|974.9|969.9|2
1632909650000|2021-09-29 10:00:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632909670000|2021-09-29 10:01:10|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1632909680000|2021-09-29 10:01:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|7
1632909740000|2021-09-29 10:02:20|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|3
1632909750000|2021-09-29 10:02:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632909760000|2021-09-29 10:02:40|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1632909780000|2021-09-29 10:03:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632909790000|2021-09-29 10:03:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632909800000|2021-09-29 10:03:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632909850000|2021-09-29 10:04:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632909870000|2021-09-29 10:04:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1632909890000|2021-09-29 10:04:50|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|4
1632909900000|2021-09-29 10:05:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632909910000|2021-09-29 10:05:10|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|6
1632909920000|2021-09-29 10:05:20|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1632909930000|2021-09-29 10:05:30|975|970|975|970|975.1|970.1|975|970|5
1632909950000|2021-09-29 10:05:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632909960000|2021-09-29 10:06:00|975|970|975|970|975.1|970.1|975|970|5
1632909970000|2021-09-29 10:06:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1632909980000|2021-09-29 10:06:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1632909990000|2021-09-29 10:06:30|975|970|974.9|969.9|975|970|974.9|969.9|4
1632910000000|2021-09-29 10:06:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|12
1632910010000|2021-09-29 10:06:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1632910030000|2021-09-29 10:07:10|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|3
1632910040000|2021-09-29 10:07:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632910050000|2021-09-29 10:07:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632910060000|2021-09-29 10:07:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1632910070000|2021-09-29 10:07:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1632910080000|2021-09-29 10:08:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632910100000|2021-09-29 10:08:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632910110000|2021-09-29 10:08:30|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1632910120000|2021-09-29 10:08:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632910190000|2021-09-29 10:09:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632910200000|2021-09-29 10:10:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|10
1632910210000|2021-09-29 10:10:10|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|14
1632910220000|2021-09-29 10:10:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|5
1632910230000|2021-09-29 10:10:30|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1632910240000|2021-09-29 10:10:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1632910250000|2021-09-29 10:10:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632910260000|2021-09-29 10:11:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632910270000|2021-09-29 10:11:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632910280000|2021-09-29 10:11:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1632910300000|2021-09-29 10:11:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632910310000|2021-09-29 10:11:50|974.1|969.1|974.2|969.2|974.2|969.2|974|969|5
1632910340000|2021-09-29 10:12:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1632910350000|2021-09-29 10:12:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1632910360000|2021-09-29 10:12:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632910390000|2021-09-29 10:13:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1632910450000|2021-09-29 10:14:10|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1632910460000|2021-09-29 10:14:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632910490000|2021-09-29 10:14:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632910500000|2021-09-29 10:15:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1632910510000|2021-09-29 10:15:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632910520000|2021-09-29 10:15:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1632910530000|2021-09-29 10:15:30|974.7|969.7|974.9|969.9|974.9|969.9|974.6|969.6|3
1632910560000|2021-09-29 10:16:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1632910590000|2021-09-29 10:16:30|975|970|975|970|975|970|975|970|1
1632910600000|2021-09-29 10:16:40|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1632910630000|2021-09-29 10:17:10|975|970|974.9|969.9|975|970|974.9|969.9|10
1632910640000|2021-09-29 10:17:20|975|970|975.8|970.8|975.8|970.8|975|970|5
1632910650000|2021-09-29 10:17:30|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|2
1632910660000|2021-09-29 10:17:40|975.9|970.9|975.9|970.9|976|971|975.8|970.8|4
1632910670000|2021-09-29 10:17:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|7
1632910680000|2021-09-29 10:18:00|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1632910690000|2021-09-29 10:18:10|976|971|976.3|971.3|976.3|971.3|976|971|2
1632910710000|2021-09-29 10:18:30|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|5
1632910720000|2021-09-29 10:18:40|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1632910730000|2021-09-29 10:18:50|976|971|975.8|970.8|976|971|975.8|970.8|3
1632910740000|2021-09-29 10:19:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632910750000|2021-09-29 10:19:10|976|971|976|971|976|971|975.9|970.9|5
1632910760000|2021-09-29 10:19:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632910770000|2021-09-29 10:19:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632910780000|2021-09-29 10:19:40|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|8
1632910790000|2021-09-29 10:19:50|976.1|971.1|976|971|976.2|971.2|976|971|12
1632910800000|2021-09-29 10:20:00|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|6
1632910810000|2021-09-29 10:20:10|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|8
1632910820000|2021-09-29 10:20:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632910830000|2021-09-29 10:20:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1632910840000|2021-09-29 10:20:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1632910850000|2021-09-29 10:20:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632910870000|2021-09-29 10:21:10|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1632910880000|2021-09-29 10:21:20|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|3
1632910890000|2021-09-29 10:21:30|975|970|975|970|975|970|974.9|969.9|13
1632910900000|2021-09-29 10:21:40|974.9|969.9|974.7|969.7|975|970|974.7|969.7|10
1632910920000|2021-09-29 10:22:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632910940000|2021-09-29 10:22:20|974.5|969.5|974.3|969.3|974.5|969.5|974.2|969.2|4
1632910950000|2021-09-29 10:22:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632910960000|2021-09-29 10:22:40|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|7
1632910970000|2021-09-29 10:22:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1632910990000|2021-09-29 10:23:10|974|969|974|969|974|969|974|969|1
1632911020000|2021-09-29 10:23:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632911040000|2021-09-29 10:24:00|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|6
1632911050000|2021-09-29 10:24:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1632911060000|2021-09-29 10:24:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1632911070000|2021-09-29 10:24:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632911080000|2021-09-29 10:24:40|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632911090000|2021-09-29 10:24:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632911100000|2021-09-29 10:25:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632911110000|2021-09-29 10:25:10|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|3
1632911130000|2021-09-29 10:25:30|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1632911140000|2021-09-29 10:25:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632911150000|2021-09-29 10:25:50|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|3
1632911160000|2021-09-29 10:26:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632911170000|2021-09-29 10:26:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1632911190000|2021-09-29 10:26:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632911210000|2021-09-29 10:26:50|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1632911240000|2021-09-29 10:27:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632911280000|2021-09-29 10:28:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632911290000|2021-09-29 10:28:10|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1632911310000|2021-09-29 10:28:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632911320000|2021-09-29 10:28:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632911340000|2021-09-29 10:29:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1632911390000|2021-09-29 10:29:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632911400000|2021-09-29 10:30:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1632911410000|2021-09-29 10:30:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1632911440000|2021-09-29 10:30:40|974.6|969.6|974.9|969.9|975|970|974.6|969.6|3
1632911450000|2021-09-29 10:30:50|975|970|975|970|975|970|975|970|1
1632911460000|2021-09-29 10:31:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632911470000|2021-09-29 10:31:10|974.8|969.8|974.7|969.7|974.9|969.9|974.7|969.7|3
1632911490000|2021-09-29 10:31:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1632911510000|2021-09-29 10:31:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632911530000|2021-09-29 10:32:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1632911540000|2021-09-29 10:32:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1632911570000|2021-09-29 10:32:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1632911580000|2021-09-29 10:33:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|8
1632911590000|2021-09-29 10:33:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1632911600000|2021-09-29 10:33:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1632911610000|2021-09-29 10:33:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|14
1632911620000|2021-09-29 10:33:40|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|11
1632911630000|2021-09-29 10:33:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1632911640000|2021-09-29 10:34:00|974.6|969.6|974.8|969.8|974.8|969.8|974.5|969.5|8
1632911660000|2021-09-29 10:34:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1632911670000|2021-09-29 10:34:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632911710000|2021-09-29 10:35:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1632911720000|2021-09-29 10:35:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632911730000|2021-09-29 10:35:30|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|2
1632911740000|2021-09-29 10:35:40|974.8|969.8|974.8|969.8|974.9|969.9|974.7|969.7|9
1632911750000|2021-09-29 10:35:50|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|13
1632911760000|2021-09-29 10:36:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632911780000|2021-09-29 10:36:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1632911790000|2021-09-29 10:36:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|6
1632911800000|2021-09-29 10:36:40|974.9|969.9|974.8|969.8|974.9|969.9|974.7|969.7|11
1632911810000|2021-09-29 10:36:50|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|2
1632911820000|2021-09-29 10:37:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|7
1632911840000|2021-09-29 10:37:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632911860000|2021-09-29 10:37:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632911870000|2021-09-29 10:37:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1632911880000|2021-09-29 10:38:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1632911900000|2021-09-29 10:38:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632911930000|2021-09-29 10:38:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1632911940000|2021-09-29 10:39:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1632912000000|2021-09-29 10:40:00|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|7
1632912010000|2021-09-29 10:40:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|12
1632912020000|2021-09-29 10:40:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1632912080000|2021-09-29 10:41:20|974.4|969.4|974.7|969.7|974.7|969.7|974.4|969.4|4
1632912090000|2021-09-29 10:41:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1632912120000|2021-09-29 10:42:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1632912130000|2021-09-29 10:42:10|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1632912140000|2021-09-29 10:42:20|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|7
1632912150000|2021-09-29 10:42:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1632912170000|2021-09-29 10:42:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1632912180000|2021-09-29 10:43:00|974.9|969.9|975|970|975|970|974.9|969.9|2
1632912220000|2021-09-29 10:43:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632912230000|2021-09-29 10:43:50|975.8|970.8|976|971|976|971|975.8|970.8|3
1632912240000|2021-09-29 10:44:00|976.2|971.2|976.5|971.5|976.5|971.5|976.2|971.2|3
1632912250000|2021-09-29 10:44:10|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|7
1632912260000|2021-09-29 10:44:20|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|7
1632912270000|2021-09-29 10:44:30|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1632912280000|2021-09-29 10:44:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632912400000|2021-09-29 10:46:40|976.3|971.3|975.9|970.9|976.3|971.3|975.9|970.9|3
1632912410000|2021-09-29 10:46:50|976|971|976|971|976|971|975.9|970.9|7
1632912430000|2021-09-29 10:47:10|975.9|970.9|975.9|970.9|976|971|975.9|970.9|5
1632912440000|2021-09-29 10:47:20|976|971|976|971|976|971|975.9|970.9|9
1632912450000|2021-09-29 10:47:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1632912460000|2021-09-29 10:47:40|976|971|976|971|976|971|975.9|970.9|3
1632912470000|2021-09-29 10:47:50|975.9|970.9|976|971|976|971|975.9|970.9|4
1632912480000|2021-09-29 10:48:00|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|4
1632912490000|2021-09-29 10:48:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632912500000|2021-09-29 10:48:20|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1632912510000|2021-09-29 10:48:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912530000|2021-09-29 10:48:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1632912540000|2021-09-29 10:49:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632912550000|2021-09-29 10:49:10|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|5
1632912560000|2021-09-29 10:49:20|976|971|976|971|976|971|976|971|1
1632912570000|2021-09-29 10:49:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632912580000|2021-09-29 10:49:40|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1632912610000|2021-09-29 10:50:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912620000|2021-09-29 10:50:20|976|971|976|971|976|971|975.9|970.9|3
1632912630000|2021-09-29 10:50:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912640000|2021-09-29 10:50:40|976|971|975.9|970.9|976|971|975.9|970.9|4
1632912650000|2021-09-29 10:50:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632912660000|2021-09-29 10:51:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1632912670000|2021-09-29 10:51:10|975.8|970.8|975.8|970.8|975.9|970.9|975.7|970.7|5
1632912680000|2021-09-29 10:51:20|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|8
1632912690000|2021-09-29 10:51:30|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|5
1632912700000|2021-09-29 10:51:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632912710000|2021-09-29 10:51:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912730000|2021-09-29 10:52:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1632912760000|2021-09-29 10:52:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912820000|2021-09-29 10:53:40|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1632912890000|2021-09-29 10:54:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632912920000|2021-09-29 10:55:20|976|971|976|971|976|971|976|971|1
1632912930000|2021-09-29 10:55:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632912960000|2021-09-29 10:56:00|976|971|976|971|976|971|976|971|1
1632912970000|2021-09-29 10:56:10|976.2|971.2|976.3|971.3|976.4|971.4|976.2|971.2|5
1632913010000|2021-09-29 10:56:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632913070000|2021-09-29 10:57:50|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632913110000|2021-09-29 10:58:30|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|5
1632913120000|2021-09-29 10:58:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632913130000|2021-09-29 10:58:50|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1632913140000|2021-09-29 10:59:00|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1632913150000|2021-09-29 10:59:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1632913160000|2021-09-29 10:59:20|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|3
1632913190000|2021-09-29 10:59:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1632913200000|2021-09-29 11:00:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632913210000|2021-09-29 11:00:10|976.7|971.7|977.1|972.1|977.1|972.1|976.7|971.7|2
1632913220000|2021-09-29 11:00:20|977|972|976.8|971.8|977|972|976.8|971.8|3
1632913230000|2021-09-29 11:00:30|976.7|971.7|976.7|971.7|976.8|971.8|976.6|971.6|5
1632913240000|2021-09-29 11:00:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|6
1632913250000|2021-09-29 11:00:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632913260000|2021-09-29 11:01:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|6
1632913270000|2021-09-29 11:01:10|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1632913280000|2021-09-29 11:01:20|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|7
1632913290000|2021-09-29 11:01:30|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1632913300000|2021-09-29 11:01:40|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1632913310000|2021-09-29 11:01:50|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1632913320000|2021-09-29 11:02:00|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1632913330000|2021-09-29 11:02:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1632913340000|2021-09-29 11:02:20|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|6
1632913350000|2021-09-29 11:02:30|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1632913360000|2021-09-29 11:02:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632913380000|2021-09-29 11:03:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1632913390000|2021-09-29 11:03:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632913430000|2021-09-29 11:03:50|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|6
1632913440000|2021-09-29 11:04:00|976.3|971.3|975.8|970.8|976.3|971.3|975.8|970.8|4
1632913460000|2021-09-29 11:04:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632913470000|2021-09-29 11:04:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1632913480000|2021-09-29 11:04:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|6
1632913500000|2021-09-29 11:05:00|975.5|970.5|975.1|970.1|975.5|970.5|975.1|970.1|4
1632913510000|2021-09-29 11:05:10|975|970|975.4|970.4|975.6|970.6|975|970|3
1632913530000|2021-09-29 11:05:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632913640000|2021-09-29 11:07:20|975.2|970.2|975.1|970.1|975.2|970.2|975|970|4
1632913650000|2021-09-29 11:07:30|975|970|975.1|970.1|975.1|970.1|975|970|2
1632913670000|2021-09-29 11:07:50|975|970|975|970|975|970|975|970|1
1632913680000|2021-09-29 11:08:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632913690000|2021-09-29 11:08:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1632913700000|2021-09-29 11:08:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1632913710000|2021-09-29 11:08:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632913740000|2021-09-29 11:09:00|974.6|969.6|974.3|969.3|974.7|969.7|974.3|969.3|5
1632913790000|2021-09-29 11:09:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1632913800000|2021-09-29 11:10:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|8
1632913860000|2021-09-29 11:11:00|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|5
1632913910000|2021-09-29 11:11:50|974.4|969.4|974.5|969.5|974.6|969.6|974.4|969.4|7
1632913920000|2021-09-29 11:12:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|13
1632913930000|2021-09-29 11:12:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632913940000|2021-09-29 11:12:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1632913950000|2021-09-29 11:12:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1632913960000|2021-09-29 11:12:40|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1632913980000|2021-09-29 11:13:00|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1632913990000|2021-09-29 11:13:10|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1632914000000|2021-09-29 11:13:20|974.2|969.2|973.4|968.4|974.2|969.2|973.4|968.4|4
1632914010000|2021-09-29 11:13:30|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1632914020000|2021-09-29 11:13:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632914050000|2021-09-29 11:14:10|973|968|973|968|973|968|973|968|1
1632914060000|2021-09-29 11:14:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1632914080000|2021-09-29 11:14:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1632914090000|2021-09-29 11:14:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632914100000|2021-09-29 11:15:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632914110000|2021-09-29 11:15:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|6
1632914120000|2021-09-29 11:15:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1632914130000|2021-09-29 11:15:30|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|5
1632914140000|2021-09-29 11:15:40|972.8|967.8|973|968|973|968|972.8|967.8|5
1632914150000|2021-09-29 11:15:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1632914160000|2021-09-29 11:16:00|972.8|967.8|972.6|967.6|972.9|967.9|972.6|967.6|5
1632914170000|2021-09-29 11:16:10|972.5|967.5|972.2|967.2|972.5|967.5|972.1|967.1|9
1632914180000|2021-09-29 11:16:20|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1632914220000|2021-09-29 11:17:00|972|967|971.8|966.8|972|967|971.8|966.8|2
1632914230000|2021-09-29 11:17:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632914240000|2021-09-29 11:17:20|972|967|972.1|967.1|972.5|967.5|972|967|16
1632914250000|2021-09-29 11:17:30|972|967|972.4|967.4|972.4|967.4|972|967|7
1632914260000|2021-09-29 11:17:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1632914270000|2021-09-29 11:17:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1632914280000|2021-09-29 11:18:00|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1632914290000|2021-09-29 11:18:10|972|967|972.3|967.3|972.4|967.4|972|967|8
1632914300000|2021-09-29 11:18:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1632914310000|2021-09-29 11:18:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632914320000|2021-09-29 11:18:40|972|967|972|967|972|967|972|967|1
1632914330000|2021-09-29 11:18:50|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|6
1632914340000|2021-09-29 11:19:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1632914350000|2021-09-29 11:19:10|972.5|967.5|972.5|967.5|972.7|967.7|972.4|967.4|13
1632914360000|2021-09-29 11:19:20|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1632914370000|2021-09-29 11:19:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632914380000|2021-09-29 11:19:40|972.7|967.7|973.2|968.2|973.2|968.2|972.7|967.7|6
1632914390000|2021-09-29 11:19:50|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|6
1632914400000|2021-09-29 11:20:00|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|6
1632914410000|2021-09-29 11:20:10|972.6|967.6|972.6|967.6|972.8|967.8|972.6|967.6|9
1632914430000|2021-09-29 11:20:30|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1632914440000|2021-09-29 11:20:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632914460000|2021-09-29 11:21:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632914470000|2021-09-29 11:21:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632914480000|2021-09-29 11:21:20|972.2|967.2|972|967|972.2|967.2|972|967|5
1632914490000|2021-09-29 11:21:30|971.9|966.9|972.4|967.4|972.4|967.4|971.8|966.8|7
1632914500000|2021-09-29 11:21:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632914510000|2021-09-29 11:21:50|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1632914520000|2021-09-29 11:22:00|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|15
1632914530000|2021-09-29 11:22:10|972.6|967.6|972.7|967.7|972.9|967.9|972.5|967.5|27
1632914540000|2021-09-29 11:22:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1632914560000|2021-09-29 11:22:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632914570000|2021-09-29 11:22:50|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|3
1632914590000|2021-09-29 11:23:10|972.7|967.7|972.8|967.8|972.9|967.9|972.6|967.6|10
1632914600000|2021-09-29 11:23:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1632914610000|2021-09-29 11:23:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632914630000|2021-09-29 11:23:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|10
1632914640000|2021-09-29 11:24:00|972.8|967.8|973.6|968.6|973.6|968.6|972.8|967.8|8
1632914650000|2021-09-29 11:24:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1632914660000|2021-09-29 11:24:20|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|4
1632914670000|2021-09-29 11:24:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632914680000|2021-09-29 11:24:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632914690000|2021-09-29 11:24:50|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|4
1632914700000|2021-09-29 11:25:00|973.2|968.2|973|968|973.2|968.2|973|968|3
1632914710000|2021-09-29 11:25:10|973.1|968.1|973|968|973.1|968.1|972.9|967.9|5
1632914720000|2021-09-29 11:25:20|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|7
1632914730000|2021-09-29 11:25:30|973.1|968.1|973|968|973.2|968.2|973|968|8
1632914740000|2021-09-29 11:25:40|973.1|968.1|973.1|968.1|973.1|968.1|973|968|7
1632914750000|2021-09-29 11:25:50|973|968|972.9|967.9|973|968|972.8|967.8|6
1632914760000|2021-09-29 11:26:00|973|968|973.2|968.2|973.2|968.2|973|968|9
1632914770000|2021-09-29 11:26:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|6
1632914780000|2021-09-29 11:26:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632914790000|2021-09-29 11:26:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1632914800000|2021-09-29 11:26:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1632914810000|2021-09-29 11:26:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1632914820000|2021-09-29 11:27:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|6
1632914830000|2021-09-29 11:27:10|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|10
1632914840000|2021-09-29 11:27:20|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1632914850000|2021-09-29 11:27:30|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1632914870000|2021-09-29 11:27:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632914880000|2021-09-29 11:28:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1632914900000|2021-09-29 11:28:20|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1632914910000|2021-09-29 11:28:30|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|4
1632914950000|2021-09-29 11:29:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1632914970000|2021-09-29 11:29:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1632914980000|2021-09-29 11:29:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1632914990000|2021-09-29 11:29:50|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1632915000000|2021-09-29 11:30:00|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|9
1632915010000|2021-09-29 11:30:10|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|9
1632915040000|2021-09-29 11:30:40|973.3|968.3|973.1|968.1|973.3|968.3|973|968|4
1632915050000|2021-09-29 11:30:50|973|968|973.9|968.9|973.9|968.9|973|968|8
1632915060000|2021-09-29 11:31:00|974|969|973.9|968.9|974|969|973.9|968.9|4
1632915070000|2021-09-29 11:31:10|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1632915080000|2021-09-29 11:31:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632915100000|2021-09-29 11:31:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632915110000|2021-09-29 11:31:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1632915120000|2021-09-29 11:32:00|974|969|973.6|968.6|974|969|973.6|968.6|9
1632915130000|2021-09-29 11:32:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632915140000|2021-09-29 11:32:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|6
1632915150000|2021-09-29 11:32:30|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|7
1632915160000|2021-09-29 11:32:40|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|4
1632915170000|2021-09-29 11:32:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1632915180000|2021-09-29 11:33:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|9
1632915240000|2021-09-29 11:34:00|974|969|972.2|967.2|974|969|971.8|966.8|8
1632915250000|2021-09-29 11:34:10|972.1|967.1|971.6|966.6|972.2|967.2|971|966|7
1632915260000|2021-09-29 11:34:20|971.7|966.7|972.2|967.2|972.2|967.2|971.7|966.7|5
1632915270000|2021-09-29 11:34:30|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|3
1632915280000|2021-09-29 11:34:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632915300000|2021-09-29 11:35:00|972.1|967.1|972.2|967.2|972.2|967.2|972|967|5
1632915310000|2021-09-29 11:35:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1632915320000|2021-09-29 11:35:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1632915340000|2021-09-29 11:35:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632915350000|2021-09-29 11:35:50|972|967|972|967|972.1|967.1|971.9|966.9|7
1632915390000|2021-09-29 11:36:30|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1632915400000|2021-09-29 11:36:40|972.1|967.1|972|967|972.1|967.1|972|967|2
1632915410000|2021-09-29 11:36:50|971.8|966.8|972|967|972|967|971.8|966.8|3
1632915420000|2021-09-29 11:37:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1632915430000|2021-09-29 11:37:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632915440000|2021-09-29 11:37:20|972|967|972|967|972|967|972|967|1
1632915460000|2021-09-29 11:37:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1632915470000|2021-09-29 11:37:50|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|15
1632915480000|2021-09-29 11:38:00|971.7|966.7|971.5|966.5|971.7|966.7|971.4|966.4|4
1632915490000|2021-09-29 11:38:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632915500000|2021-09-29 11:38:20|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|3
1632915510000|2021-09-29 11:38:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1632915520000|2021-09-29 11:38:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1632915540000|2021-09-29 11:39:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1632915550000|2021-09-29 11:39:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|14
1632915560000|2021-09-29 11:39:20|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|6
1632915570000|2021-09-29 11:39:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1632915600000|2021-09-29 11:40:00|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1632915620000|2021-09-29 11:40:20|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1632915630000|2021-09-29 11:40:30|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|7
1632915650000|2021-09-29 11:40:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1632915660000|2021-09-29 11:41:00|971.2|966.2|970.8|965.8|971.3|966.3|970.8|965.8|15
1632915670000|2021-09-29 11:41:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632915690000|2021-09-29 11:41:30|971.1|966.1|971.4|966.4|971.5|966.5|971.1|966.1|5
1632915720000|2021-09-29 11:42:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632915730000|2021-09-29 11:42:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1632915750000|2021-09-29 11:42:30|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|3
1632915760000|2021-09-29 11:42:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1632915770000|2021-09-29 11:42:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1632915780000|2021-09-29 11:43:00|971.2|966.2|971|966|971.3|966.3|971|966|9
1632915800000|2021-09-29 11:43:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1632915820000|2021-09-29 11:43:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1632915830000|2021-09-29 11:43:50|970.8|965.8|970.9|965.9|970.9|965.9|970.7|965.7|8
1632915840000|2021-09-29 11:44:00|970.8|965.8|970.9|965.9|971|966|970.8|965.8|8
1632915850000|2021-09-29 11:44:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|7
1632915860000|2021-09-29 11:44:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1632915900000|2021-09-29 11:45:00|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1632915910000|2021-09-29 11:45:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|8
1632915920000|2021-09-29 11:45:20|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|4
1632915930000|2021-09-29 11:45:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1632915940000|2021-09-29 11:45:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1632915950000|2021-09-29 11:45:50|970.6|965.6|971|966|971|966|970.6|965.6|6
1632915990000|2021-09-29 11:46:30|970.9|965.9|971.2|966.2|971.2|966.2|970.9|965.9|10
1632916000000|2021-09-29 11:46:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|7
1632916010000|2021-09-29 11:46:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1632916040000|2021-09-29 11:47:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1632916050000|2021-09-29 11:47:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1632916060000|2021-09-29 11:47:40|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1632916090000|2021-09-29 11:48:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1632916100000|2021-09-29 11:48:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632916110000|2021-09-29 11:48:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1632916140000|2021-09-29 11:49:00|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|2
1632916150000|2021-09-29 11:49:10|970.7|965.7|970.8|965.8|970.8|965.8|970.6|965.6|4
1632916170000|2021-09-29 11:49:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1632916210000|2021-09-29 11:50:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1632916230000|2021-09-29 11:50:30|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|3
1632916240000|2021-09-29 11:50:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1632916270000|2021-09-29 11:51:10|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|3
1632916280000|2021-09-29 11:51:20|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1632916290000|2021-09-29 11:51:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1632916300000|2021-09-29 11:51:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1632916310000|2021-09-29 11:51:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1632916320000|2021-09-29 11:52:00|972|967|972|967|972|967|971.9|966.9|3
1632916330000|2021-09-29 11:52:10|971.9|966.9|972|967|972|967|971.9|966.9|2
1632916340000|2021-09-29 11:52:20|972.1|967.1|972|967|972.1|967.1|972|967|8
1632916350000|2021-09-29 11:52:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1632916370000|2021-09-29 11:52:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1632916380000|2021-09-29 11:53:00|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1632916390000|2021-09-29 11:53:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632916410000|2021-09-29 11:53:30|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|3
1632916430000|2021-09-29 11:53:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1632916440000|2021-09-29 11:54:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1632916460000|2021-09-29 11:54:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1632916470000|2021-09-29 11:54:30|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|4
1632916480000|2021-09-29 11:54:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1632916490000|2021-09-29 11:54:50|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1632916510000|2021-09-29 11:55:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|10
1632916520000|2021-09-29 11:55:20|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|13
1632916530000|2021-09-29 11:55:30|972.9|967.9|973.6|968.6|973.6|968.6|972.8|967.8|3
1632916540000|2021-09-29 11:55:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1632916560000|2021-09-29 11:56:00|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|6
1632916570000|2021-09-29 11:56:10|973.9|968.9|973.8|968.8|974.2|969.2|973.8|968.8|7
1632916580000|2021-09-29 11:56:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1632916590000|2021-09-29 11:56:30|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|6
1632916610000|2021-09-29 11:56:50|973.8|968.8|974|969|974|969|973.8|968.8|2
1632916630000|2021-09-29 11:57:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1632916640000|2021-09-29 11:57:20|974.1|969.1|974.2|969.2|974.4|969.4|974.1|969.1|11
1632916670000|2021-09-29 11:57:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1632916680000|2021-09-29 11:58:00|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1632916690000|2021-09-29 11:58:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1632916720000|2021-09-29 11:58:40|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|11
1632916730000|2021-09-29 11:58:50|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1632916740000|2021-09-29 11:59:00|973.1|968.1|973.6|968.6|973.7|968.7|973.1|968.1|7
1632916750000|2021-09-29 11:59:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1632916760000|2021-09-29 11:59:20|973.8|968.8|974|969|974|969|973.8|968.8|5
1632916780000|2021-09-29 11:59:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1632916790000|2021-09-29 11:59:50|974|969|974|969|974|969|974|969|1
1632916800000|2021-09-29 12:00:00|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|6
1632916830000|2021-09-29 12:00:30|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|2
1632916840000|2021-09-29 12:00:40|974|969|974.1|969.1|974.1|969.1|973.9|968.9|4
1632916850000|2021-09-29 12:00:50|974|969|974|969|974|969|974|969|1
1632916860000|2021-09-29 12:01:00|974.1|969.1|974|969|974.1|969.1|974|969|18
1632916870000|2021-09-29 12:01:10|974.2|969.2|974.6|969.6|974.9|969.9|974.2|969.2|7
1632916880000|2021-09-29 12:01:20|974.7|969.7|975.1|970.1|975.1|970.1|974.7|969.7|4
1632916890000|2021-09-29 12:01:30|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1632916900000|2021-09-29 12:01:40|975.4|970.4|975.2|970.2|975.4|970.4|975.1|970.1|13
1632916910000|2021-09-29 12:01:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1632916920000|2021-09-29 12:02:00|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1632916930000|2021-09-29 12:02:10|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1632916960000|2021-09-29 12:02:40|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1632916980000|2021-09-29 12:03:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1632916990000|2021-09-29 12:03:10|975|970|975|970|975|970|975|970|1
1632917030000|2021-09-29 12:03:50|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|4
1632917040000|2021-09-29 12:04:00|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|3
1632917060000|2021-09-29 12:04:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632917070000|2021-09-29 12:04:30|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|7
1632917080000|2021-09-29 12:04:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1632917090000|2021-09-29 12:04:50|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|3
1632917100000|2021-09-29 12:05:00|976|971|975.9|970.9|976|971|975.9|970.9|2
1632917110000|2021-09-29 12:05:10|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1632917120000|2021-09-29 12:05:20|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|4
1632917130000|2021-09-29 12:05:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632917140000|2021-09-29 12:05:40|976|971|976.4|971.4|976.4|971.4|976|971|5
1632917150000|2021-09-29 12:05:50|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|3
1632917160000|2021-09-29 12:06:00|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|5
1632917180000|2021-09-29 12:06:20|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|15
1632917190000|2021-09-29 12:06:30|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1632917200000|2021-09-29 12:06:40|977.2|972.2|977.4|972.4|977.5|972.5|977.1|972.1|10
1632917210000|2021-09-29 12:06:50|976.9|971.9|976.2|971.2|976.9|971.9|976.2|971.2|4
1632917220000|2021-09-29 12:07:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1632917230000|2021-09-29 12:07:10|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|3
1632917240000|2021-09-29 12:07:20|976.4|971.4|976.2|971.2|976.4|971.4|976.2|971.2|2
1632917250000|2021-09-29 12:07:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1632917260000|2021-09-29 12:07:40|976.3|971.3|976.4|971.4|976.4|971.4|976.2|971.2|7
1632917270000|2021-09-29 12:07:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632917280000|2021-09-29 12:08:00|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|5
1632917290000|2021-09-29 12:08:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|10
1632917310000|2021-09-29 12:08:30|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|3
1632917320000|2021-09-29 12:08:40|976.5|971.5|976.5|971.5|976.5|971.5|976.3|971.3|5
1632917330000|2021-09-29 12:08:50|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|5
1632917340000|2021-09-29 12:09:00|976|971|976|971|976|971|976|971|1
1632917360000|2021-09-29 12:09:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1632917380000|2021-09-29 12:09:40|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1632917430000|2021-09-29 12:10:30|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1632917440000|2021-09-29 12:10:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632917450000|2021-09-29 12:10:50|976.9|971.9|977.2|972.2|977.2|972.2|976.9|971.9|2
1632917460000|2021-09-29 12:11:00|977.4|972.4|977.7|972.7|977.7|972.7|977.3|972.3|13
1632917470000|2021-09-29 12:11:10|977.6|972.6|978|973|978|973|977.5|972.5|12
1632917480000|2021-09-29 12:11:20|977.9|972.9|977.8|972.8|977.9|972.9|977.5|972.5|8
1632917500000|2021-09-29 12:11:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632917510000|2021-09-29 12:11:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1632917520000|2021-09-29 12:12:00|977.2|972.2|976.7|971.7|977.2|972.2|976.6|971.6|13
1632917530000|2021-09-29 12:12:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1632917560000|2021-09-29 12:12:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632917570000|2021-09-29 12:12:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632917580000|2021-09-29 12:13:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1632917590000|2021-09-29 12:13:10|976|971|976.1|971.1|976.1|971.1|976|971|2
1632917600000|2021-09-29 12:13:20|976.2|971.2|976|971|976.2|971.2|976|971|3
1632917610000|2021-09-29 12:13:30|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|3
1632917620000|2021-09-29 12:13:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632917630000|2021-09-29 12:13:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632917660000|2021-09-29 12:14:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1632917670000|2021-09-29 12:14:30|975.6|970.6|975.7|970.7|975.8|970.8|975.6|970.6|4
1632917680000|2021-09-29 12:14:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1632917690000|2021-09-29 12:14:50|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1632917700000|2021-09-29 12:15:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632917710000|2021-09-29 12:15:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|10
1632917720000|2021-09-29 12:15:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1632917730000|2021-09-29 12:15:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1632917740000|2021-09-29 12:15:40|976|971|976.4|971.4|976.4|971.4|976|971|4
1632917750000|2021-09-29 12:15:50|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|10
1632917760000|2021-09-29 12:16:00|976.3|971.3|976.7|971.7|976.7|971.7|976.2|971.2|7
1632917770000|2021-09-29 12:16:10|976.6|971.6|976|971|976.6|971.6|976|971|6
1632917790000|2021-09-29 12:16:30|975.9|970.9|976|971|976|971|975.9|970.9|8
1632917810000|2021-09-29 12:16:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1632917820000|2021-09-29 12:17:00|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|7
1632917830000|2021-09-29 12:17:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632917840000|2021-09-29 12:17:20|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|7
1632917850000|2021-09-29 12:17:30|976.4|971.4|976.5|971.5|976.5|971.5|976.3|971.3|9
1632917860000|2021-09-29 12:17:40|976.6|971.6|976.6|971.6|976.7|971.7|976.5|971.5|9
1632917880000|2021-09-29 12:18:00|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|5
1632917910000|2021-09-29 12:18:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1632917920000|2021-09-29 12:18:40|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1632917930000|2021-09-29 12:18:50|977|972|977.4|972.4|977.4|972.4|977|972|8
1632917940000|2021-09-29 12:19:00|977.5|972.5|977.3|972.3|977.5|972.5|977.2|972.2|5
1632917950000|2021-09-29 12:19:10|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|5
1632917960000|2021-09-29 12:19:20|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|7
1632917970000|2021-09-29 12:19:30|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1632917980000|2021-09-29 12:19:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1632917990000|2021-09-29 12:19:50|977.5|972.5|977.1|972.1|977.5|972.5|977.1|972.1|6
1632918000000|2021-09-29 12:20:00|977|972|977|972|977.1|972.1|976.4|971.4|16
1632918010000|2021-09-29 12:20:10|976.9|971.9|976.9|971.9|977.2|972.2|976.8|971.8|10
1632918020000|2021-09-29 12:20:20|976.8|971.8|977.2|972.2|977.2|972.2|976.8|971.8|6
1632918030000|2021-09-29 12:20:30|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|11
1632918040000|2021-09-29 12:20:40|977.4|972.4|977.1|972.1|977.5|972.5|976.9|971.9|9
1632918050000|2021-09-29 12:20:50|977.2|972.2|977.1|972.1|977.2|972.2|977|972|6
1632918060000|2021-09-29 12:21:00|977.2|972.2|977.2|972.2|977.3|972.3|976.9|971.9|7
1632918070000|2021-09-29 12:21:10|977.1|972.1|975.9|970.9|977.5|972.5|975.9|970.9|10
1632918080000|2021-09-29 12:21:20|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632918090000|2021-09-29 12:21:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1632918100000|2021-09-29 12:21:40|976.4|971.4|976.4|971.4|976.4|971.4|976.2|971.2|11
1632918110000|2021-09-29 12:21:50|976.5|971.5|976|971|976.5|971.5|976|971|9
1632918120000|2021-09-29 12:22:00|975.9|970.9|976.8|971.8|976.8|971.8|975.9|970.9|6
1632918130000|2021-09-29 12:22:10|976.9|971.9|976.7|971.7|977.2|972.2|976.7|971.7|9
1632918140000|2021-09-29 12:22:20|976.8|971.8|977|972|977|972|976.8|971.8|3
1632918150000|2021-09-29 12:22:30|977.2|972.2|976.8|971.8|977.2|972.2|976.8|971.8|3
1632918160000|2021-09-29 12:22:40|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|3
1632918170000|2021-09-29 12:22:50|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1632918180000|2021-09-29 12:23:00|976.9|971.9|977.2|972.2|977.2|972.2|976.8|971.8|5
1632918190000|2021-09-29 12:23:10|977.1|972.1|977.1|972.1|977.2|972.2|977|972|9
1632918200000|2021-09-29 12:23:20|977|972|977|972|977|972|976.9|971.9|5
1632918210000|2021-09-29 12:23:30|976.9|971.9|976.3|971.3|976.9|971.9|976.3|971.3|5
1632918230000|2021-09-29 12:23:50|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632918240000|2021-09-29 12:24:00|976|971|976|971|976|971|976|971|1
1632918250000|2021-09-29 12:24:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1632918260000|2021-09-29 12:24:20|976.3|971.3|976|971|976.3|971.3|976|971|9
1632918270000|2021-09-29 12:24:30|976.1|971.1|976.2|971.2|976.2|971.2|976|971|4
1632918280000|2021-09-29 12:24:40|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1632918290000|2021-09-29 12:24:50|976.4|971.4|976.7|971.7|976.7|971.7|976.4|971.4|11
1632918300000|2021-09-29 12:25:00|977.1|972.1|977.2|972.2|977.2|972.2|977|972|6
1632918310000|2021-09-29 12:25:10|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1632918320000|2021-09-29 12:25:20|977.2|972.2|977.6|972.6|977.7|972.7|977.2|972.2|8
1632918330000|2021-09-29 12:25:30|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|3
1632918340000|2021-09-29 12:25:40|977.7|972.7|977.7|972.7|977.9|972.9|977.5|972.5|13
1632918350000|2021-09-29 12:25:50|977.6|972.6|978.1|973.1|978.1|973.1|977.6|972.6|10
1632918360000|2021-09-29 12:26:00|977.9|972.9|977.9|972.9|978|973|976.8|971.8|19
1632918370000|2021-09-29 12:26:10|978|973|977.6|972.6|978|973|977.6|972.6|8
1632918380000|2021-09-29 12:26:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1632918390000|2021-09-29 12:26:30|977.4|972.4|977.5|972.5|977.6|972.6|977.1|972.1|7
1632918400000|2021-09-29 12:26:40|977.6|972.6|978.1|973.1|978.1|973.1|977.6|972.6|6
1632918410000|2021-09-29 12:26:50|978.3|973.3|978.2|973.2|978.3|973.3|978|973|9
1632918420000|2021-09-29 12:27:00|978.1|973.1|977.7|972.7|978.1|973.1|977.7|972.7|7
1632918430000|2021-09-29 12:27:10|977.8|972.8|978.1|973.1|978.1|973.1|977.7|972.7|7
1632918440000|2021-09-29 12:27:20|978|973|978|973|978.1|973.1|978|973|9
1632918450000|2021-09-29 12:27:30|978.1|973.1|978.4|973.4|978.5|973.5|978|973|7
1632918460000|2021-09-29 12:27:40|978.5|973.5|978.5|973.5|978.6|973.6|978.4|973.4|7
1632918470000|2021-09-29 12:27:50|978.6|973.6|978.3|973.3|978.6|973.6|978.2|973.2|5
1632918480000|2021-09-29 12:28:00|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|3
1632918500000|2021-09-29 12:28:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1632918510000|2021-09-29 12:28:30|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|3
1632918520000|2021-09-29 12:28:40|978.8|973.8|979|974|979.1|974.1|978.8|973.8|7
1632918530000|2021-09-29 12:28:50|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|2
1632918540000|2021-09-29 12:29:00|978.8|973.8|978.1|973.1|978.8|973.8|978.1|973.1|7
1632918550000|2021-09-29 12:29:10|978.4|973.4|978.3|973.3|978.5|973.5|978.3|973.3|4
1632918560000|2021-09-29 12:29:20|978.2|973.2|978.1|973.1|978.3|973.3|978.1|973.1|6
1632918570000|2021-09-29 12:29:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1632918580000|2021-09-29 12:29:40|978.1|973.1|978.2|973.2|978.2|973.2|978|973|4
1632918590000|2021-09-29 12:29:50|978.1|973.1|978|973|978.2|973.2|978|973|10
1632918600000|2021-09-29 12:30:00|977.8|972.8|977.3|972.3|977.8|972.8|977.3|972.3|6
1632918610000|2021-09-29 12:30:10|977|972|976.5|971.5|977|972|976.5|971.5|4
1632918620000|2021-09-29 12:30:20|976.7|971.7|976.3|971.3|976.7|971.7|976.3|971.3|4
1632918630000|2021-09-29 12:30:30|976.2|971.2|976.6|971.6|976.6|971.6|976.2|971.2|5
1632918650000|2021-09-29 12:30:50|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|5
1632918660000|2021-09-29 12:31:00|976.3|971.3|976.3|971.3|976.4|971.4|976.1|971.1|17
1632918670000|2021-09-29 12:31:10|976.4|971.4|976|971|976.4|971.4|975.9|970.9|10
1632918680000|2021-09-29 12:31:20|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1632918690000|2021-09-29 12:31:30|976.2|971.2|975.7|970.7|976.2|971.2|975.6|970.6|6
1632918700000|2021-09-29 12:31:40|975.6|970.6|975.6|970.6|975.8|970.8|975.5|970.5|13
1632918710000|2021-09-29 12:31:50|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|4
1632918720000|2021-09-29 12:32:00|975.7|970.7|975.1|970.1|975.7|970.7|974.9|969.9|9
1632918730000|2021-09-29 12:32:10|975|970|975|970|975|970|974.9|969.9|3
1632918740000|2021-09-29 12:32:20|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|8
1632918750000|2021-09-29 12:32:30|975.3|970.3|974.9|969.9|975.4|970.4|974.8|969.8|15
1632918760000|2021-09-29 12:32:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1632918770000|2021-09-29 12:32:50|975|970|974.8|969.8|975.1|970.1|974.7|969.7|9
1632918780000|2021-09-29 12:33:00|974.9|969.9|975.2|970.2|975.2|970.2|974.8|969.8|9
1632918790000|2021-09-29 12:33:10|975|970|975.3|970.3|975.3|970.3|975|970|9
1632918800000|2021-09-29 12:33:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1632918810000|2021-09-29 12:33:30|975.5|970.5|975.7|970.7|975.7|970.7|975.4|970.4|8
1632918820000|2021-09-29 12:33:40|975.6|970.6|975.7|970.7|975.7|970.7|975.5|970.5|10
1632918830000|2021-09-29 12:33:50|975.6|970.6|975.4|970.4|975.7|970.7|975.2|970.2|9
1632918840000|2021-09-29 12:34:00|975.3|970.3|975.3|970.3|975.3|970.3|975.1|970.1|5
1632918850000|2021-09-29 12:34:10|975.2|970.2|974.9|969.9|975.2|970.2|974.7|969.7|21
1632918860000|2021-09-29 12:34:20|974.7|969.7|974.5|969.5|974.7|969.7|974.2|969.2|4
1632918870000|2021-09-29 12:34:30|974.6|969.6|974.4|969.4|974.6|969.6|974.3|969.3|3
1632918880000|2021-09-29 12:34:40|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|2
1632918890000|2021-09-29 12:34:50|975|970|975|970|975|970|974.9|969.9|9
1632918900000|2021-09-29 12:35:00|974.9|969.9|974.1|969.1|974.9|969.9|974.1|969.1|11
1632918910000|2021-09-29 12:35:10|974|969|974|969|974|969|974|969|1
1632918920000|2021-09-29 12:35:20|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|2
1632918930000|2021-09-29 12:35:30|974.4|969.4|974.9|969.9|974.9|969.9|974.3|969.3|10
1632918940000|2021-09-29 12:35:40|975|970|975.1|970.1|975.5|970.5|975|970|7
1632918950000|2021-09-29 12:35:50|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|4
1632918960000|2021-09-29 12:36:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1632918970000|2021-09-29 12:36:10|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1632918980000|2021-09-29 12:36:20|975.4|970.4|975.4|970.4|975.5|970.5|975.2|970.2|9
1632918990000|2021-09-29 12:36:30|975.3|970.3|975.4|970.4|975.4|970.4|975.2|970.2|8
1632919000000|2021-09-29 12:36:40|975.3|970.3|974.4|969.4|975.4|970.4|974.4|969.4|15
1632919010000|2021-09-29 12:36:50|974.3|969.3|973.8|968.8|974.3|969.3|973.7|968.7|15
1632919020000|2021-09-29 12:37:00|973.4|968.4|973.4|968.4|973.7|968.7|973.2|968.2|22
1632919030000|2021-09-29 12:37:10|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|19
1632919040000|2021-09-29 12:37:20|973.3|968.3|973.6|968.6|973.9|968.9|973.3|968.3|10
1632919050000|2021-09-29 12:37:30|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|9
1632919060000|2021-09-29 12:37:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1632919070000|2021-09-29 12:37:50|973.5|968.5|973.2|968.2|973.5|968.5|973.1|968.1|17
1632919080000|2021-09-29 12:38:00|973.1|968.1|972.7|967.7|973.1|968.1|972.7|967.7|6
1632919090000|2021-09-29 12:38:10|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1632919100000|2021-09-29 12:38:20|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1632919110000|2021-09-29 12:38:30|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|17
1632919120000|2021-09-29 12:38:40|972.5|967.5|972.5|967.5|972.8|967.8|972.5|967.5|7
1632919130000|2021-09-29 12:38:50|972.6|967.6|972.1|967.1|972.7|967.7|972.1|967.1|10
1632919140000|2021-09-29 12:39:00|972.2|967.2|972.1|967.1|972.2|967.2|971.6|966.6|16
1632919150000|2021-09-29 12:39:10|972.2|967.2|972.7|967.7|972.7|967.7|972.2|967.2|11
1632919160000|2021-09-29 12:39:20|972.6|967.6|972.7|967.7|972.8|967.8|972.5|967.5|12
1632919170000|2021-09-29 12:39:30|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|4
1632919180000|2021-09-29 12:39:40|972.6|967.6|972|967|972.7|967.7|972|967|11
1632919190000|2021-09-29 12:39:50|971.9|966.9|971.9|966.9|972|967|971.8|966.8|9
1632919200000|2021-09-29 12:40:00|971.8|966.8|971.4|966.4|971.8|966.8|971.4|966.4|4
1632919210000|2021-09-29 12:40:10|971.3|966.3|971|966|971.3|966.3|971|966|3
1632919220000|2021-09-29 12:40:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1632919230000|2021-09-29 12:40:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1632919240000|2021-09-29 12:40:40|971|966|971.5|966.5|971.6|966.6|971|966|8
1632919260000|2021-09-29 12:41:00|971.4|966.4|971.4|966.4|971.4|966.4|971.2|966.2|11
1632919270000|2021-09-29 12:41:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1632919280000|2021-09-29 12:41:20|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|4
1632919300000|2021-09-29 12:41:40|971.9|966.9|971.8|966.8|972|967|971.8|966.8|6
1632919310000|2021-09-29 12:41:50|972|967|972.3|967.3|972.3|967.3|972|967|7
1632919320000|2021-09-29 12:42:00|972.4|967.4|972.4|967.4|972.4|967.4|972.2|967.2|7
1632919330000|2021-09-29 12:42:10|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|7
1632919340000|2021-09-29 12:42:20|972.9|967.9|973|968|973.1|968.1|972.9|967.9|6
1632919350000|2021-09-29 12:42:30|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1632919360000|2021-09-29 12:42:40|972.7|967.7|973|968|973|968|972.7|967.7|6
1632919370000|2021-09-29 12:42:50|973.1|968.1|972.5|967.5|973.1|968.1|972.5|967.5|12
1632919380000|2021-09-29 12:43:00|972.4|967.4|972.4|967.4|972.4|967.4|972.2|967.2|11
1632919390000|2021-09-29 12:43:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1632919400000|2021-09-29 12:43:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1632919410000|2021-09-29 12:43:30|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|3
1632919420000|2021-09-29 12:43:40|972.7|967.7|972.5|967.5|972.9|967.9|972.4|967.4|5
1632919430000|2021-09-29 12:43:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1632919440000|2021-09-29 12:44:00|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|4
1632919450000|2021-09-29 12:44:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|5
1632919460000|2021-09-29 12:44:20|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1632919470000|2021-09-29 12:44:30|973|968|973|968|973|968|973|968|1
1632919480000|2021-09-29 12:44:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1632919490000|2021-09-29 12:44:50|973|968|973.1|968.1|973.1|968.1|973|968|16
1632919500000|2021-09-29 12:45:00|973|968|972.8|967.8|973|968|972.8|967.8|3
1632919510000|2021-09-29 12:45:10|972.7|967.7|972.3|967.3|972.8|967.8|972.3|967.3|5
1632919520000|2021-09-29 12:45:20|972.2|967.2|972.1|967.1|972.4|967.4|972.1|967.1|15
1632919530000|2021-09-29 12:45:30|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|8
1632919540000|2021-09-29 12:45:40|972.4|967.4|972.9|967.9|972.9|967.9|972.4|967.4|8
1632919550000|2021-09-29 12:45:50|972.8|967.8|972.9|967.9|973.1|968.1|972.8|967.8|6
1632919560000|2021-09-29 12:46:00|973|968|973|968|973.1|968.1|973|968|11
1632919570000|2021-09-29 12:46:10|973.1|968.1|973.2|968.2|973.3|968.3|973|968|5
1632919580000|2021-09-29 12:46:20|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|11
1632919590000|2021-09-29 12:46:30|973.1|968.1|972.9|967.9|973.2|968.2|972.9|967.9|4
1632919600000|2021-09-29 12:46:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1632919620000|2021-09-29 12:47:00|972.8|967.8|973.1|968.1|973.2|968.2|972.7|967.7|6
1632919630000|2021-09-29 12:47:10|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|7
1632919640000|2021-09-29 12:47:20|973.5|968.5|974|969|974|969|973.4|968.4|13
1632919650000|2021-09-29 12:47:30|973.9|968.9|974.5|969.5|974.6|969.6|973.9|968.9|10
1632919660000|2021-09-29 12:47:40|974.6|969.6|974.7|969.7|974.9|969.9|974.5|969.5|16
1632919670000|2021-09-29 12:47:50|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|7
1632919680000|2021-09-29 12:48:00|974.9|969.9|974.6|969.6|975|970|974.6|969.6|7
1632919690000|2021-09-29 12:48:10|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|3
1632919710000|2021-09-29 12:48:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1632919720000|2021-09-29 12:48:40|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1632919730000|2021-09-29 12:48:50|973.1|968.1|973|968|973.1|968.1|973|968|6
1632919740000|2021-09-29 12:49:00|973.1|968.1|973.8|968.8|973.8|968.8|973.1|968.1|7
1632919750000|2021-09-29 12:49:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1632919760000|2021-09-29 12:49:20|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|6
1632919770000|2021-09-29 12:49:30|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|7
1632919780000|2021-09-29 12:49:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1632919790000|2021-09-29 12:49:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632919800000|2021-09-29 12:50:00|974.4|969.4|974|969|974.4|969.4|974|969|8
1632919810000|2021-09-29 12:50:10|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1632919820000|2021-09-29 12:50:20|974|969|974.1|969.1|974.1|969.1|973.9|968.9|4
1632919830000|2021-09-29 12:50:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1632919840000|2021-09-29 12:50:40|974|969|974.1|969.1|974.1|969.1|974|969|2
1632919860000|2021-09-29 12:51:00|974|969|974.5|969.5|974.5|969.5|974|969|4
1632919870000|2021-09-29 12:51:10|974|969|973.8|968.8|974|969|973.8|968.8|3
1632919880000|2021-09-29 12:51:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1632919900000|2021-09-29 12:51:40|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|4
1632919910000|2021-09-29 12:51:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|10
1632919920000|2021-09-29 12:52:00|974|969|974.4|969.4|974.4|969.4|973.8|968.8|9
1632919930000|2021-09-29 12:52:10|974.3|969.3|974.2|969.2|974.4|969.4|974.2|969.2|10
1632919940000|2021-09-29 12:52:20|974.1|969.1|974.2|969.2|974.4|969.4|974.1|969.1|4
1632919950000|2021-09-29 12:52:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1632919960000|2021-09-29 12:52:40|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|8
1632919970000|2021-09-29 12:52:50|974.4|969.4|974.7|969.7|974.7|969.7|974.3|969.3|8
1632919980000|2021-09-29 12:53:00|974.8|969.8|974.2|969.2|975.1|970.1|974.2|969.2|9
1632919990000|2021-09-29 12:53:10|974.1|969.1|974.1|969.1|974.2|969.2|973.7|968.7|7
1632920000000|2021-09-29 12:53:20|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|9
1632920010000|2021-09-29 12:53:30|974.2|969.2|974.3|969.3|974.5|969.5|974.2|969.2|5
1632920020000|2021-09-29 12:53:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|13
1632920030000|2021-09-29 12:53:50|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1632920040000|2021-09-29 12:54:00|974.5|969.5|974.7|969.7|974.7|969.7|974.4|969.4|4
1632920060000|2021-09-29 12:54:20|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|2
1632920070000|2021-09-29 12:54:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|8
1632920080000|2021-09-29 12:54:40|974.5|969.5|974.5|969.5|974.9|969.9|974.5|969.5|6
1632920100000|2021-09-29 12:55:00|974.3|969.3|973.5|968.5|974.3|969.3|973.5|968.5|4
1632920110000|2021-09-29 12:55:10|973.8|968.8|974|969|974|969|973.8|968.8|5
1632920120000|2021-09-29 12:55:20|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|11
1632920130000|2021-09-29 12:55:30|974.6|969.6|974.3|969.3|974.6|969.6|973.7|968.7|12
1632920140000|2021-09-29 12:55:40|974.2|969.2|974.4|969.4|974.5|969.5|974.2|969.2|15
1632920150000|2021-09-29 12:55:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|20
1632920160000|2021-09-29 12:56:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1632920170000|2021-09-29 12:56:10|974.6|969.6|974.8|969.8|974.9|969.9|974.6|969.6|19
1632920180000|2021-09-29 12:56:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|10
1632920190000|2021-09-29 12:56:30|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|2
1632920200000|2021-09-29 12:56:40|974.4|969.4|973.8|968.8|974.4|969.4|973.7|968.7|4
1632920210000|2021-09-29 12:56:50|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|2
1632920220000|2021-09-29 12:57:00|973.4|968.4|973.8|968.8|973.8|968.8|973.3|968.3|11
1632920230000|2021-09-29 12:57:10|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|7
1632920240000|2021-09-29 12:57:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1632920250000|2021-09-29 12:57:30|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|11
1632920260000|2021-09-29 12:57:40|973.8|968.8|973.8|968.8|973.9|968.9|973.7|968.7|9
1632920270000|2021-09-29 12:57:50|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|6
1632920280000|2021-09-29 12:58:00|974.1|969.1|973.3|968.3|974.1|969.1|973.3|968.3|10
1632920300000|2021-09-29 12:58:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632920310000|2021-09-29 12:58:30|973|968|973.1|968.1|973.2|968.2|973|968|6
1632920320000|2021-09-29 12:58:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1632920330000|2021-09-29 12:58:50|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|5
1632920340000|2021-09-29 12:59:00|972.5|967.5|972.2|967.2|972.5|967.5|972.1|967.1|16
1632920350000|2021-09-29 12:59:10|972.1|967.1|971.5|966.5|972.1|967.1|971.5|966.5|11
1632920360000|2021-09-29 12:59:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|8
1632920370000|2021-09-29 12:59:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|8
1632920380000|2021-09-29 12:59:40|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|2
1632920390000|2021-09-29 12:59:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1632920400000|2021-09-29 13:00:00|971|966|971.1|966.1|971.4|966.4|970.9|965.9|19
1632920410000|2021-09-29 13:00:10|971.2|966.2|971.1|966.1|971.3|966.3|971|966|14
1632920420000|2021-09-29 13:00:20|971.2|966.2|970.9|965.9|971.2|966.2|970.7|965.7|17
1632920430000|2021-09-29 13:00:30|971|966|970.9|965.9|971|966|970.9|965.9|14
1632920440000|2021-09-29 13:00:40|971|966|971.6|966.6|971.6|966.6|971|966|11
1632920450000|2021-09-29 13:00:50|971.5|966.5|971.6|966.6|971.8|966.8|971.5|966.5|12
1632920460000|2021-09-29 13:01:00|971.7|966.7|971.5|966.5|971.7|966.7|971.3|966.3|7
1632920470000|2021-09-29 13:01:10|971.4|966.4|971.9|966.9|971.9|966.9|971.3|966.3|12
1632920480000|2021-09-29 13:01:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|17
1632920490000|2021-09-29 13:01:30|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|4
1632920500000|2021-09-29 13:01:40|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|8
1632920510000|2021-09-29 13:01:50|971.8|966.8|971.9|966.9|971.9|966.9|971.6|966.6|7
1632920520000|2021-09-29 13:02:00|972.3|967.3|972.2|967.2|972.5|967.5|972.1|967.1|11
1632920530000|2021-09-29 13:02:10|972.1|967.1|971.2|966.2|972.1|967.1|971.1|966.1|17
1632920540000|2021-09-29 13:02:20|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|7
1632920550000|2021-09-29 13:02:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1632920560000|2021-09-29 13:02:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1632920570000|2021-09-29 13:02:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1632920580000|2021-09-29 13:03:00|971.6|966.6|971.4|966.4|971.6|966.6|971|966|18
1632920590000|2021-09-29 13:03:10|971.1|966.1|971.5|966.5|971.6|966.6|971.1|966.1|10
1632920600000|2021-09-29 13:03:20|971.4|966.4|971.4|966.4|971.6|966.6|971.4|966.4|10
1632920610000|2021-09-29 13:03:30|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|7
1632920620000|2021-09-29 13:03:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1632920630000|2021-09-29 13:03:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1632920640000|2021-09-29 13:04:00|971.6|966.6|971.6|966.6|972|967|971.5|966.5|8
1632920650000|2021-09-29 13:04:10|971.8|966.8|971.5|966.5|971.8|966.8|971.4|966.4|12
1632920660000|2021-09-29 13:04:20|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|6
1632920670000|2021-09-29 13:04:30|971.9|966.9|971.7|966.7|971.9|966.9|971.5|966.5|10
1632920680000|2021-09-29 13:04:40|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|9
1632920690000|2021-09-29 13:04:50|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|8
1632920700000|2021-09-29 13:05:00|971.4|966.4|971.7|966.7|971.7|966.7|971.4|966.4|10
1632920710000|2021-09-29 13:05:10|971.6|966.6|971.2|966.2|971.6|966.6|971.1|966.1|18
1632920720000|2021-09-29 13:05:20|971.1|966.1|971.2|966.2|971.2|966.2|971|966|6
1632920730000|2021-09-29 13:05:30|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|5
1632920740000|2021-09-29 13:05:40|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|10
1632920750000|2021-09-29 13:05:50|971.1|966.1|970.8|965.8|971.2|966.2|970.8|965.8|10
1632920760000|2021-09-29 13:06:00|970.7|965.7|970.2|965.2|970.8|965.8|970.2|965.2|17
1632920770000|2021-09-29 13:06:10|970.3|965.3|970|965|970.4|965.4|970|965|6
1632920780000|2021-09-29 13:06:20|969.9|964.9|969.4|964.4|969.9|964.9|969.4|964.4|6
1632920790000|2021-09-29 13:06:30|969.2|964.2|969.1|964.1|969.2|964.2|968.8|963.8|11
1632920800000|2021-09-29 13:06:40|969.2|964.2|969|964|969.2|964.2|969|964|3
1632920810000|2021-09-29 13:06:50|968.9|963.9|968.5|963.5|968.9|963.9|968.2|963.2|26
1632920820000|2021-09-29 13:07:00|968.6|963.6|969.1|964.1|969.1|964.1|968.6|963.6|25
1632920830000|2021-09-29 13:07:10|969.2|964.2|968.9|963.9|969.5|964.5|968.9|963.9|15
1632920840000|2021-09-29 13:07:20|968.5|963.5|968.6|963.6|969|964|968.4|963.4|17
1632920850000|2021-09-29 13:07:30|968.7|963.7|968.6|963.6|968.9|963.9|968.6|963.6|11
1632920860000|2021-09-29 13:07:40|968.7|963.7|968.5|963.5|968.8|963.8|968.1|963.1|20
1632920870000|2021-09-29 13:07:50|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|17
1632920880000|2021-09-29 13:08:00|968.5|963.5|968.6|963.6|968.6|963.6|968.2|963.2|15
1632920890000|2021-09-29 13:08:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1632920900000|2021-09-29 13:08:20|968.6|963.6|968.3|963.3|968.6|963.6|968.2|963.2|6
1632920910000|2021-09-29 13:08:30|968.4|963.4|968.9|963.9|968.9|963.9|968.3|963.3|10
1632920920000|2021-09-29 13:08:40|968.8|963.8|968.7|963.7|968.8|963.8|968.5|963.5|5
1632920930000|2021-09-29 13:08:50|968.8|963.8|968.5|963.5|968.8|963.8|968.4|963.4|5
1632920940000|2021-09-29 13:09:00|968.4|963.4|968.6|963.6|968.6|963.6|968.3|963.3|13
1632920950000|2021-09-29 13:09:10|968.5|963.5|968.3|963.3|968.6|963.6|968.2|963.2|7
1632920970000|2021-09-29 13:09:30|968.2|963.2|967.3|962.3|968.2|963.2|967.3|962.3|13
1632920980000|2021-09-29 13:09:40|967.4|962.4|967.2|962.2|967.4|962.4|967|962|18
1632920990000|2021-09-29 13:09:50|967.3|962.3|966.6|961.6|967.3|962.3|966.6|961.6|14
1632921000000|2021-09-29 13:10:00|965.2|960.2|965.1|960.1|965.6|960.6|965|960|24
1632921010000|2021-09-29 13:10:10|965.2|960.2|965.9|960.9|965.9|960.9|964.5|959.5|22
1632921020000|2021-09-29 13:10:20|965.8|960.8|965.9|960.9|966|961|965.7|960.7|11
1632921030000|2021-09-29 13:10:30|965.7|960.7|965.7|960.7|966.2|961.2|965.4|960.4|15
1632921040000|2021-09-29 13:10:40|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|3
1632921050000|2021-09-29 13:10:50|965.8|960.8|965.3|960.3|965.8|960.8|965.3|960.3|5
1632921060000|2021-09-29 13:11:00|965.2|960.2|964.6|959.6|965.2|960.2|964.4|959.4|15
1632921070000|2021-09-29 13:11:10|965.1|960.1|965|960|965.6|960.6|965|960|21
1632921080000|2021-09-29 13:11:20|964.9|959.9|964.7|959.7|965.1|960.1|964.7|959.7|18
1632921090000|2021-09-29 13:11:30|964.6|959.6|964.4|959.4|964.6|959.6|964.3|959.3|12
1632921100000|2021-09-29 13:11:40|964.3|959.3|965|960|965|960|964.3|959.3|9
1632921110000|2021-09-29 13:11:50|965.2|960.2|966.6|961.6|966.6|961.6|965.1|960.1|18
1632921120000|2021-09-29 13:12:00|966.7|961.7|966.9|961.9|967.2|962.2|966.5|961.5|15
1632921130000|2021-09-29 13:12:10|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1632921140000|2021-09-29 13:12:20|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|5
1632921150000|2021-09-29 13:12:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632921160000|2021-09-29 13:12:40|966.3|961.3|966.4|961.4|966.4|961.4|966.1|961.1|6
1632921170000|2021-09-29 13:12:50|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|8
1632921180000|2021-09-29 13:13:00|966.5|961.5|966.1|961.1|966.6|961.6|966.1|961.1|13
1632921190000|2021-09-29 13:13:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1632921200000|2021-09-29 13:13:20|966|961|965.9|960.9|966|961|965.9|960.9|8
1632921210000|2021-09-29 13:13:30|966|961|966|961|966|961|965.9|960.9|9
1632921220000|2021-09-29 13:13:40|965.9|960.9|966|961|966|961|965.9|960.9|10
1632921230000|2021-09-29 13:13:50|966.7|961.7|967.1|962.1|967.1|962.1|966.7|961.7|3
1632921240000|2021-09-29 13:14:00|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|4
1632921250000|2021-09-29 13:14:10|967.7|962.7|967.7|962.7|967.7|962.7|967.5|962.5|5
1632921260000|2021-09-29 13:14:20|967.6|962.6|968|963|968|963|967.6|962.6|11
1632921270000|2021-09-29 13:14:30|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|10
1632921290000|2021-09-29 13:14:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1632921300000|2021-09-29 13:15:00|968.2|963.2|967.5|962.5|968.2|963.2|967.5|962.5|13
1632921310000|2021-09-29 13:15:10|967.6|962.6|967.4|962.4|967.7|962.7|967.4|962.4|6
1632921320000|2021-09-29 13:15:20|967.3|962.3|967.4|962.4|967.4|962.4|967.1|962.1|4
1632921330000|2021-09-29 13:15:30|967.7|962.7|966.9|961.9|967.7|962.7|966.9|961.9|5
1632921340000|2021-09-29 13:15:40|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1632921350000|2021-09-29 13:15:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1632921360000|2021-09-29 13:16:00|966.7|961.7|966.4|961.4|966.8|961.8|966.4|961.4|6
1632921370000|2021-09-29 13:16:10|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1632921380000|2021-09-29 13:16:20|965.8|960.8|965.2|960.2|965.9|960.9|965.2|960.2|13
1632921390000|2021-09-29 13:16:30|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|12
1632921400000|2021-09-29 13:16:40|965.6|960.6|966.2|961.2|966.4|961.4|965.6|960.6|22
1632921410000|2021-09-29 13:16:50|966.1|961.1|965.8|960.8|966.1|961.1|965.8|960.8|4
1632921420000|2021-09-29 13:17:00|965.7|960.7|966|961|966.2|961.2|965.7|960.7|16
1632921440000|2021-09-29 13:17:20|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|11
1632921450000|2021-09-29 13:17:30|965.8|960.8|965.7|960.7|965.9|960.9|965.6|960.6|10
1632921460000|2021-09-29 13:17:40|965.6|960.6|965.2|960.2|965.7|960.7|965.2|960.2|10
1632921470000|2021-09-29 13:17:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|12
1632921480000|2021-09-29 13:18:00|965.3|960.3|965.4|960.4|965.4|960.4|965.1|960.1|15
1632921490000|2021-09-29 13:18:10|965.3|960.3|965.6|960.6|965.6|960.6|965.2|960.2|9
1632921500000|2021-09-29 13:18:20|965.5|960.5|965.8|960.8|965.8|960.8|965.4|960.4|11
1632921510000|2021-09-29 13:18:30|965.9|960.9|966.4|961.4|966.4|961.4|965.9|960.9|5
1632921520000|2021-09-29 13:18:40|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|4
1632921530000|2021-09-29 13:18:50|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1632921540000|2021-09-29 13:19:00|966.6|961.6|966.4|961.4|966.6|961.6|966.3|961.3|4
1632921550000|2021-09-29 13:19:10|966.3|961.3|965.9|960.9|966.3|961.3|965.9|960.9|7
1632921560000|2021-09-29 13:19:20|965.8|960.8|966.3|961.3|966.4|961.4|965.7|960.7|10
1632921570000|2021-09-29 13:19:30|966.2|961.2|965.9|960.9|966.2|961.2|965.8|960.8|10
1632921580000|2021-09-29 13:19:40|965.8|960.8|965.3|960.3|965.9|960.9|965.2|960.2|16
1632921590000|2021-09-29 13:19:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|8
1632921600000|2021-09-29 13:20:00|965.4|960.4|965.1|960.1|965.4|960.4|965|960|9
1632921620000|2021-09-29 13:20:20|965|960|964.6|959.6|965|960|964.6|959.6|4
1632921630000|2021-09-29 13:20:30|964.3|959.3|964.4|959.4|964.4|959.4|964.2|959.2|10
1632921640000|2021-09-29 13:20:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1632921650000|2021-09-29 13:20:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|6
1632921660000|2021-09-29 13:21:00|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1632921670000|2021-09-29 13:21:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1632921690000|2021-09-29 13:21:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|6
1632921700000|2021-09-29 13:21:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1632921710000|2021-09-29 13:21:50|964.8|959.8|964.6|959.6|964.8|959.8|964.5|959.5|8
1632921720000|2021-09-29 13:22:00|964.7|959.7|964.6|959.6|964.7|959.7|964.5|959.5|8
1632921730000|2021-09-29 13:22:10|964.5|959.5|964.2|959.2|964.5|959.5|964.2|959.2|8
1632921740000|2021-09-29 13:22:20|964.3|959.3|964.2|959.2|964.4|959.4|964.1|959.1|11
1632921750000|2021-09-29 13:22:30|964.1|959.1|963.8|958.8|964.1|959.1|963.7|958.7|6
1632921760000|2021-09-29 13:22:40|963.7|958.7|963.2|958.2|963.8|958.8|963.2|958.2|20
1632921770000|2021-09-29 13:22:50|963.1|958.1|963|958|963.1|958.1|962.9|957.9|9
1632921780000|2021-09-29 13:23:00|962.9|957.9|963|958|963.1|958.1|962.5|957.5|12
1632921790000|2021-09-29 13:23:10|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|6
1632921800000|2021-09-29 13:23:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632921810000|2021-09-29 13:23:30|963|958|963.1|958.1|963.1|958.1|963|958|8
1632921820000|2021-09-29 13:23:40|963|958|963.1|958.1|963.1|958.1|963|958|4
1632921830000|2021-09-29 13:23:50|963|958|962.9|957.9|963.1|958.1|962.9|957.9|8
1632921840000|2021-09-29 13:24:00|962.7|957.7|962.8|957.8|962.8|957.8|962.2|957.2|9
1632921850000|2021-09-29 13:24:10|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1632921860000|2021-09-29 13:24:20|962.3|957.3|961.9|956.9|962.4|957.4|961.9|956.9|5
1632921870000|2021-09-29 13:24:30|961.8|956.8|961.7|956.7|962.1|957.1|961.6|956.6|12
1632921880000|2021-09-29 13:24:40|961.6|956.6|962.1|957.1|962.1|957.1|961.5|956.5|10
1632921890000|2021-09-29 13:24:50|962|957|962|957|962.1|957.1|962|957|3
1632921900000|2021-09-29 13:25:00|961.9|956.9|961.9|956.9|962.1|957.1|961.8|956.8|22
1632921910000|2021-09-29 13:25:10|962|957|961.9|956.9|962|957|961.8|956.8|8
1632921920000|2021-09-29 13:25:20|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|9
1632921930000|2021-09-29 13:25:30|961.7|956.7|961.1|956.1|961.7|956.7|960.7|955.7|17
1632921940000|2021-09-29 13:25:40|961.2|956.2|961.2|956.2|961.5|956.5|961.2|956.2|11
1632921950000|2021-09-29 13:25:50|961.4|956.4|960.8|955.8|961.4|956.4|960.8|955.8|22
1632921960000|2021-09-29 13:26:00|961|956|960.7|955.7|961|956|960.7|955.7|12
1632921970000|2021-09-29 13:26:10|960.8|955.8|961|956|961.1|956.1|960.7|955.7|11
1632921980000|2021-09-29 13:26:20|960.9|955.9|961|956|961.1|956.1|960.9|955.9|6
1632921990000|2021-09-29 13:26:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1632922000000|2021-09-29 13:26:40|960.7|955.7|960.7|955.7|960.8|955.8|960.5|955.5|8
1632922010000|2021-09-29 13:26:50|960.6|955.6|960.7|955.7|960.8|955.8|960.6|955.6|11
1632922020000|2021-09-29 13:27:00|960.5|955.5|960.6|955.6|960.6|955.6|959.6|954.6|15
1632922030000|2021-09-29 13:27:10|960.5|955.5|960.4|955.4|960.5|955.5|960.2|955.2|8
1632922040000|2021-09-29 13:27:20|960.5|955.5|960.9|955.9|960.9|955.9|960.3|955.3|8
1632922050000|2021-09-29 13:27:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1632922060000|2021-09-29 13:27:40|960.6|955.6|959.7|954.7|960.6|955.6|959.5|954.5|16
1632922070000|2021-09-29 13:27:50|959.6|954.6|960|955|960.1|955.1|959.6|954.6|8
1632922080000|2021-09-29 13:28:00|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|14
1632922090000|2021-09-29 13:28:10|959.7|954.7|959.6|954.6|959.7|954.7|959.4|954.4|8
1632922100000|2021-09-29 13:28:20|959.4|954.4|959.4|954.4|959.6|954.6|959.3|954.3|12
1632922110000|2021-09-29 13:28:30|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|2
1632922120000|2021-09-29 13:28:40|959.4|954.4|959.3|954.3|959.5|954.5|959.3|954.3|8
1632922130000|2021-09-29 13:28:50|959.4|954.4|959.9|954.9|960.1|955.1|959.4|954.4|9
1632922140000|2021-09-29 13:29:00|959.8|954.8|959.9|954.9|959.9|954.9|959.7|954.7|11
1632922150000|2021-09-29 13:29:10|959.8|954.8|960|955|960.2|955.2|959.8|954.8|6
1632922160000|2021-09-29 13:29:20|960.1|955.1|959.8|954.8|960.1|955.1|959.5|954.5|10
1632922170000|2021-09-29 13:29:30|959.7|954.7|960|955|960.2|955.2|959.7|954.7|6
1632922180000|2021-09-29 13:29:40|960.1|955.1|960.4|955.4|960.4|955.4|960|955|7
1632922190000|2021-09-29 13:29:50|960.3|955.3|960.3|955.3|960.4|955.4|960.2|955.2|7
1632922200000|2021-09-29 13:30:00|960.1|955.1|959.5|954.5|960.2|955.2|959.4|954.4|17
1632922210000|2021-09-29 13:30:10|959.4|954.4|958.6|953.6|959.5|954.5|957.7|952.7|35
1632922220000|2021-09-29 13:30:20|958.7|953.7|960|955|960.1|955.1|958.6|953.6|37
1632922230000|2021-09-29 13:30:30|959.8|954.8|959.8|954.8|960.2|955.2|959.7|954.7|7
1632922240000|2021-09-29 13:30:40|959.7|954.7|959.2|954.2|959.8|954.8|959|954|18
1632922250000|2021-09-29 13:30:50|959.1|954.1|958.9|953.9|959.2|954.2|958.8|953.8|14
1632922260000|2021-09-29 13:31:00|958.8|953.8|958.4|953.4|958.9|953.9|958.3|953.3|14
1632922270000|2021-09-29 13:31:10|958.5|953.5|958.9|953.9|959.1|954.1|958.4|953.4|12
1632922280000|2021-09-29 13:31:20|958.8|953.8|959|954|959.1|954.1|958.6|953.6|16
1632922290000|2021-09-29 13:31:30|959.1|954.1|958.7|953.7|959.3|954.3|958.7|953.7|17
1632922300000|2021-09-29 13:31:40|958.8|953.8|958.7|953.7|959|954|958.4|953.4|16
1632922310000|2021-09-29 13:31:50|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|12
1632922320000|2021-09-29 13:32:00|958.6|953.6|958.1|953.1|958.6|953.6|958|953|9
1632922330000|2021-09-29 13:32:10|958|953|958.1|953.1|958.5|953.5|958|953|9
1632922340000|2021-09-29 13:32:20|958.2|953.2|958.2|953.2|958.2|953.2|958|953|18
1632922350000|2021-09-29 13:32:30|958.1|953.1|957.9|952.9|958.3|953.3|957.9|952.9|17
1632922360000|2021-09-29 13:32:40|958|953|957.7|952.7|958|953|957.7|952.7|6
1632922370000|2021-09-29 13:32:50|957.8|952.8|957.7|952.7|957.9|952.9|957.5|952.5|12
1632922380000|2021-09-29 13:33:00|957.6|952.6|957.5|952.5|957.6|952.6|957.2|952.2|22
1632922390000|2021-09-29 13:33:10|957.2|952.2|957.4|952.4|957.4|952.4|957.1|952.1|28
1632922400000|2021-09-29 13:33:20|957.3|952.3|957.4|952.4|957.4|952.4|957.2|952.2|12
1632922410000|2021-09-29 13:33:30|957.5|952.5|957.4|952.4|957.5|952.5|957.2|952.2|21
1632922420000|2021-09-29 13:33:40|957.5|952.5|957.4|952.4|958.1|953.1|957.4|952.4|16
1632922430000|2021-09-29 13:33:50|957.3|952.3|957.2|952.2|957.4|952.4|957.1|952.1|11
1632922440000|2021-09-29 13:34:00|957.1|952.1|957.1|952.1|957.3|952.3|956.8|951.8|23
1632922450000|2021-09-29 13:34:10|957.3|952.3|958.2|953.2|958.2|953.2|957.3|952.3|9
1632922460000|2021-09-29 13:34:20|958.3|953.3|959|954|959.1|954.1|958.3|953.3|21
1632922470000|2021-09-29 13:34:30|959.1|954.1|959.2|954.2|959.4|954.4|958.9|953.9|12
1632922480000|2021-09-29 13:34:40|959.3|954.3|958.9|953.9|959.3|954.3|958.8|953.8|18
1632922490000|2021-09-29 13:34:50|958.8|953.8|958.9|953.9|958.9|953.9|958.7|953.7|13
1632922500000|2021-09-29 13:35:00|959|954|959.2|954.2|959.3|954.3|958.7|953.7|17
1632922510000|2021-09-29 13:35:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1632922520000|2021-09-29 13:35:20|958.9|953.9|958.9|953.9|958.9|953.9|958.5|953.5|12
1632922530000|2021-09-29 13:35:30|958.8|953.8|959.3|954.3|959.3|954.3|958.8|953.8|6
1632922540000|2021-09-29 13:35:40|959.1|954.1|959.6|954.6|959.6|954.6|959.1|954.1|9
1632922550000|2021-09-29 13:35:50|959.5|954.5|959|954|959.5|954.5|959|954|6
1632922560000|2021-09-29 13:36:00|958.8|953.8|958.4|953.4|958.8|953.8|958.3|953.3|10
1632922570000|2021-09-29 13:36:10|958.2|953.2|957.9|952.9|958.3|953.3|957.7|952.7|16
1632922580000|2021-09-29 13:36:20|957.8|952.8|958.2|953.2|958.2|953.2|957.7|952.7|20
1632922590000|2021-09-29 13:36:30|958.1|953.1|957.9|952.9|958.3|953.3|957.9|952.9|11
1632922600000|2021-09-29 13:36:40|958|953|957.9|952.9|958.1|953.1|957.7|952.7|18
1632922610000|2021-09-29 13:36:50|958|953|958.5|953.5|958.9|953.9|958|953|22
1632922620000|2021-09-29 13:37:00|958.6|953.6|958.8|953.8|958.8|953.8|958.4|953.4|16
1632922630000|2021-09-29 13:37:10|959|954|959.2|954.2|959.6|954.6|959|954|15
1632922640000|2021-09-29 13:37:20|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1632922650000|2021-09-29 13:37:30|959|954|958.5|953.5|959|954|958.4|953.4|21
1632922660000|2021-09-29 13:37:40|958.2|953.2|957.3|952.3|958.3|953.3|957.3|952.3|18
1632922670000|2021-09-29 13:37:50|957.2|952.2|957|952|957.2|952.2|957|952|9
1632922680000|2021-09-29 13:38:00|956.4|951.4|956.4|951.4|956.7|951.7|956.4|951.4|13
1632922690000|2021-09-29 13:38:10|956.3|951.3|956.2|951.2|956.3|951.3|955.7|950.7|7
1632922700000|2021-09-29 13:38:20|956.3|951.3|955.9|950.9|956.4|951.4|955.4|950.4|22
1632922710000|2021-09-29 13:38:30|955.8|950.8|955.8|950.8|955.9|950.9|955.7|950.7|7
1632922720000|2021-09-29 13:38:40|955.9|950.9|956.1|951.1|956.2|951.2|955.9|950.9|4
1632922730000|2021-09-29 13:38:50|956.2|951.2|955.7|950.7|956.2|951.2|955.7|950.7|10
1632922740000|2021-09-29 13:39:00|955.8|950.8|957.3|952.3|957.4|952.4|955.3|950.3|15
1632922750000|2021-09-29 13:39:10|957.5|952.5|956.9|951.9|957.5|952.5|956.9|951.9|8
1632922760000|2021-09-29 13:39:20|956.8|951.8|957.9|952.9|957.9|952.9|956.8|951.8|5
1632922770000|2021-09-29 13:39:30|957.8|952.8|957.9|952.9|957.9|952.9|957.2|952.2|11
1632922790000|2021-09-29 13:39:50|957.6|952.6|957.6|952.6|957.7|952.7|957.5|952.5|7
1632922800000|2021-09-29 13:40:00|957.4|952.4|956.7|951.7|957.4|952.4|956.6|951.6|17
1632922810000|2021-09-29 13:40:10|956.6|951.6|956.2|951.2|956.6|951.6|956.2|951.2|14
1632922820000|2021-09-29 13:40:20|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1632922830000|2021-09-29 13:40:30|956.4|951.4|955.8|950.8|956.4|951.4|955.8|950.8|13
1632922840000|2021-09-29 13:40:40|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|15
1632922850000|2021-09-29 13:40:50|955.8|950.8|955.7|950.7|955.9|950.9|955.7|950.7|10
1632922870000|2021-09-29 13:41:10|955.8|950.8|955.7|950.7|955.9|950.9|955.7|950.7|8
1632922880000|2021-09-29 13:41:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632922900000|2021-09-29 13:41:40|955.4|950.4|955|950|955.4|950.4|955|950|9
1632922910000|2021-09-29 13:41:50|955.1|950.1|955|950|955.1|950.1|955|950|4
1632922920000|2021-09-29 13:42:00|954.7|949.7|954.4|949.4|954.7|949.7|954.4|949.4|9
1632922930000|2021-09-29 13:42:10|954.5|949.5|954.2|949.2|954.8|949.8|954.2|949.2|10
1632922940000|2021-09-29 13:42:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1632922950000|2021-09-29 13:42:30|954.4|949.4|954.3|949.3|954.9|949.9|954.3|949.3|13
1632922960000|2021-09-29 13:42:40|954.4|949.4|954.1|949.1|954.4|949.4|954.1|949.1|6
1632922970000|2021-09-29 13:42:50|954|949|954.1|949.1|954.3|949.3|953.9|948.9|9
1632922980000|2021-09-29 13:43:00|954|949|953.9|948.9|954.3|949.3|953.7|948.7|25
1632922990000|2021-09-29 13:43:10|954.2|949.2|954.3|949.3|954.3|949.3|953.7|948.7|10
1632923000000|2021-09-29 13:43:20|954.2|949.2|954.1|949.1|954.3|949.3|954|949|19
1632923010000|2021-09-29 13:43:30|954|949|953.6|948.6|954|949|953.2|948.2|21
1632923020000|2021-09-29 13:43:40|953.7|948.7|953.9|948.9|953.9|948.9|953|948|30
1632923030000|2021-09-29 13:43:50|953.8|948.8|953.4|948.4|953.8|948.8|953.4|948.4|14
1632923040000|2021-09-29 13:44:00|953.3|948.3|952.5|947.5|953.4|948.4|952.4|947.4|17
1632923050000|2021-09-29 13:44:10|952.4|947.4|952.5|947.5|953|948|952.4|947.4|17
1632923060000|2021-09-29 13:44:20|952.4|947.4|952.4|947.4|952.9|947.9|952.4|947.4|24
1632923070000|2021-09-29 13:44:30|952.1|947.1|952.6|947.6|952.6|947.6|952.1|947.1|7
1632923080000|2021-09-29 13:44:40|952.5|947.5|952.4|947.4|952.6|947.6|952.4|947.4|7
1632923090000|2021-09-29 13:44:50|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|7
1632923100000|2021-09-29 13:45:00|952.6|947.6|951.5|946.5|952.6|947.6|951.5|946.5|26
1632923110000|2021-09-29 13:45:10|951.6|946.6|950.5|945.5|951.6|946.6|950|945|23
1632923120000|2021-09-29 13:45:20|950.1|945.1|950.3|945.3|950.3|945.3|949.7|944.7|11
1632923130000|2021-09-29 13:45:30|950.2|945.2|951.1|946.1|951.1|946.1|950.1|945.1|13
1632923140000|2021-09-29 13:45:40|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|10
1632923150000|2021-09-29 13:45:50|951.8|946.8|951.6|946.6|951.8|946.8|951.5|946.5|7
1632923160000|2021-09-29 13:46:00|951.4|946.4|951.8|946.8|951.9|946.9|951.4|946.4|16
1632923170000|2021-09-29 13:46:10|952.3|947.3|952.4|947.4|952.5|947.5|952.2|947.2|12
1632923180000|2021-09-29 13:46:20|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|17
1632923190000|2021-09-29 13:46:30|952.5|947.5|951.6|946.6|952.5|947.5|951.5|946.5|23
1632923200000|2021-09-29 13:46:40|951.5|946.5|952|947|952|947|951.5|946.5|7
1632923210000|2021-09-29 13:46:50|951.9|946.9|950.4|945.4|951.9|946.9|950.4|945.4|13
1632923220000|2021-09-29 13:47:00|950.5|945.5|950.6|945.6|950.9|945.9|950.4|945.4|17
1632923230000|2021-09-29 13:47:10|950.4|945.4|948.7|943.7|950.5|945.5|948.6|943.6|14
1632923240000|2021-09-29 13:47:20|948.9|943.9|949.5|944.5|949.5|944.5|948.9|943.9|11
1632923250000|2021-09-29 13:47:30|949.4|944.4|949.1|944.1|949.4|944.4|948.6|943.6|16
1632923260000|2021-09-29 13:47:40|949.2|944.2|949.1|944.1|949.2|944.2|948.9|943.9|23
1632923270000|2021-09-29 13:47:50|949|944|949.4|944.4|949.4|944.4|948.8|943.8|5
1632923280000|2021-09-29 13:48:00|949.2|944.2|949.5|944.5|949.5|944.5|949.1|944.1|13
1632923290000|2021-09-29 13:48:10|949.9|944.9|950.4|945.4|950.5|945.5|949.9|944.9|17
1632923300000|2021-09-29 13:48:20|950.5|945.5|950.8|945.8|951.3|946.3|950.4|945.4|18
1632923310000|2021-09-29 13:48:30|951.1|946.1|951.9|946.9|951.9|946.9|951.1|946.1|13
1632923320000|2021-09-29 13:48:40|952|947|951.4|946.4|952|947|951.1|946.1|17
1632923330000|2021-09-29 13:48:50|951.5|946.5|951.3|946.3|951.5|946.5|951.3|946.3|5
1632923340000|2021-09-29 13:49:00|951.4|946.4|951.1|946.1|951.4|946.4|951|946|4
1632923350000|2021-09-29 13:49:10|951|946|950.6|945.6|951.1|946.1|950.6|945.6|20
1632923360000|2021-09-29 13:49:20|951.2|946.2|952.2|947.2|952.2|947.2|951.2|946.2|16
1632923370000|2021-09-29 13:49:30|952.3|947.3|952.2|947.2|952.3|947.3|951.9|946.9|10
1632923380000|2021-09-29 13:49:40|952.1|947.1|951.4|946.4|952.1|947.1|951.4|946.4|4
1632923390000|2021-09-29 13:49:50|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|8
1632923400000|2021-09-29 13:50:00|951.6|946.6|950.3|945.3|951.7|946.7|950.3|945.3|22
1632923410000|2021-09-29 13:50:10|950.2|945.2|951.4|946.4|951.4|946.4|950.2|945.2|12
1632923420000|2021-09-29 13:50:20|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|8
1632923430000|2021-09-29 13:50:30|951.3|946.3|952|947|952.1|947.1|951|946|16
1632923440000|2021-09-29 13:50:40|952.1|947.1|952|947|952.2|947.2|951.9|946.9|18
1632923450000|2021-09-29 13:50:50|952.1|947.1|952|947|952.1|947.1|952|947|8
1632923460000|2021-09-29 13:51:00|952.2|947.2|952.2|947.2|952.3|947.3|952.1|947.1|9
1632923470000|2021-09-29 13:51:10|952|947|951.6|946.6|952|947|951.4|946.4|11
1632923480000|2021-09-29 13:51:20|951.7|946.7|952.5|947.5|952.5|947.5|951.7|946.7|9
1632923490000|2021-09-29 13:51:30|952.4|947.4|952.8|947.8|952.8|947.8|952.4|947.4|9
1632923500000|2021-09-29 13:51:40|952.7|947.7|952.7|947.7|952.8|947.8|952.4|947.4|10
1632923510000|2021-09-29 13:51:50|952.8|947.8|952.9|947.9|952.9|947.9|952.6|947.6|4
1632923520000|2021-09-29 13:52:00|952.8|947.8|953.6|948.6|953.6|948.6|952.7|947.7|20
1632923530000|2021-09-29 13:52:10|953.7|948.7|953.4|948.4|953.9|948.9|953.4|948.4|15
1632923540000|2021-09-29 13:52:20|953.5|948.5|953.6|948.6|953.7|948.7|953.2|948.2|20
1632923550000|2021-09-29 13:52:30|953.5|948.5|953.9|948.9|953.9|948.9|953.4|948.4|8
1632923560000|2021-09-29 13:52:40|954|949|954.5|949.5|954.6|949.6|953.9|948.9|17
1632923570000|2021-09-29 13:52:50|954.6|949.6|954.2|949.2|954.6|949.6|954.2|949.2|25
1632923580000|2021-09-29 13:53:00|954.3|949.3|953.4|948.4|954.3|949.3|953.4|948.4|22
1632923590000|2021-09-29 13:53:10|953.5|948.5|953.3|948.3|953.6|948.6|953.2|948.2|11
1632923600000|2021-09-29 13:53:20|953.2|948.2|952.6|947.6|953.2|948.2|952.5|947.5|6
1632923610000|2021-09-29 13:53:30|952.5|947.5|951.8|946.8|952.6|947.6|951.7|946.7|11
1632923620000|2021-09-29 13:53:40|951.7|946.7|951.6|946.6|951.8|946.8|951.6|946.6|6
1632923630000|2021-09-29 13:53:50|951.5|946.5|951.2|946.2|951.5|946.5|951.2|946.2|4
1632923640000|2021-09-29 13:54:00|951|946|952|947|952.2|947.2|950.9|945.9|22
1632923650000|2021-09-29 13:54:10|951.9|946.9|952.2|947.2|952.2|947.2|951.8|946.8|19
1632923660000|2021-09-29 13:54:20|952.1|947.1|952|947|952.3|947.3|951.9|946.9|17
1632923670000|2021-09-29 13:54:30|951.9|946.9|952.6|947.6|952.6|947.6|951.7|946.7|23
1632923680000|2021-09-29 13:54:40|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1632923690000|2021-09-29 13:54:50|952.7|947.7|953.7|948.7|953.7|948.7|952.7|947.7|13
1632923700000|2021-09-29 13:55:00|953.6|948.6|953.3|948.3|953.8|948.8|953.2|948.2|13
1632923710000|2021-09-29 13:55:10|953.2|948.2|953.2|948.2|953.8|948.8|953.2|948.2|17
1632923720000|2021-09-29 13:55:20|953.1|948.1|953|948|953.2|948.2|952.2|947.2|22
1632923730000|2021-09-29 13:55:30|952.9|947.9|952.3|947.3|952.9|947.9|952.2|947.2|13
1632923740000|2021-09-29 13:55:40|952.4|947.4|952.4|947.4|952.4|947.4|952|947|6
1632923750000|2021-09-29 13:55:50|952.6|947.6|953.5|948.5|953.6|948.6|952.6|947.6|22
1632923760000|2021-09-29 13:56:00|953.6|948.6|953.6|948.6|953.6|948.6|953.4|948.4|17
1632923770000|2021-09-29 13:56:10|953.7|948.7|953.6|948.6|953.9|948.9|953.5|948.5|11
1632923780000|2021-09-29 13:56:20|953.5|948.5|953.4|948.4|953.6|948.6|953.4|948.4|22
1632923790000|2021-09-29 13:56:30|953.5|948.5|953.9|948.9|953.9|948.9|953.4|948.4|15
1632923810000|2021-09-29 13:56:50|954|949|954.1|949.1|954.3|949.3|953.9|948.9|9
1632923820000|2021-09-29 13:57:00|953.5|948.5|953.4|948.4|953.7|948.7|953.3|948.3|14
1632923830000|2021-09-29 13:57:10|953.3|948.3|952.9|947.9|953.4|948.4|952.9|947.9|24
1632923840000|2021-09-29 13:57:20|953.2|948.2|953.1|948.1|953.3|948.3|952.9|947.9|12
1632923850000|2021-09-29 13:57:30|953|948|953.4|948.4|953.4|948.4|952.9|947.9|4
1632923860000|2021-09-29 13:57:40|953.3|948.3|953.4|948.4|953.5|948.5|953.1|948.1|18
1632923870000|2021-09-29 13:57:50|953.3|948.3|953.2|948.2|953.4|948.4|952.9|947.9|6
1632923880000|2021-09-29 13:58:00|953.4|948.4|953.1|948.1|953.4|948.4|953.1|948.1|7
1632923900000|2021-09-29 13:58:20|953|948|952.9|947.9|953.1|948.1|952.9|947.9|5
1632923910000|2021-09-29 13:58:30|953|948|952.3|947.3|953|948|952|947|12
1632923920000|2021-09-29 13:58:40|952.2|947.2|952.7|947.7|952.7|947.7|952.1|947.1|5
1632923930000|2021-09-29 13:58:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1632923940000|2021-09-29 13:59:00|952.5|947.5|951.8|946.8|952.5|947.5|951.8|946.8|13
1632923950000|2021-09-29 13:59:10|952|947|952.3|947.3|952.3|947.3|952|947|7
1632923960000|2021-09-29 13:59:20|952.4|947.4|952.3|947.3|952.4|947.4|952.2|947.2|6
1632923970000|2021-09-29 13:59:30|952.5|947.5|952.9|947.9|953|948|952.5|947.5|5
1632923980000|2021-09-29 13:59:40|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1632923990000|2021-09-29 13:59:50|952.8|947.8|951.9|946.9|952.8|947.8|951.9|946.9|14
1632924000000|2021-09-29 14:00:00|951.8|946.8|951.7|946.7|951.9|946.9|951.6|946.6|10
1632924010000|2021-09-29 14:00:10|951.5|946.5|952.2|947.2|952.4|947.4|951.4|946.4|13
1632924020000|2021-09-29 14:00:20|952.5|947.5|952.8|947.8|952.9|947.9|952.5|947.5|6
1632924030000|2021-09-29 14:00:30|952.7|947.7|953.4|948.4|953.4|948.4|952.6|947.6|15
1632924040000|2021-09-29 14:00:40|953.6|948.6|953.8|948.8|953.8|948.8|953.2|948.2|16
1632924050000|2021-09-29 14:00:50|953.7|948.7|953.8|948.8|953.9|948.9|953.5|948.5|7
1632924060000|2021-09-29 14:01:00|953.9|948.9|953.8|948.8|954|949|953.8|948.8|8
1632924070000|2021-09-29 14:01:10|953.7|948.7|953.8|948.8|953.9|948.9|953.4|948.4|9
1632924080000|2021-09-29 14:01:20|953.7|948.7|953.7|948.7|953.7|948.7|953.5|948.5|6
1632924090000|2021-09-29 14:01:30|953.8|948.8|953.5|948.5|953.8|948.8|953.4|948.4|16
1632924100000|2021-09-29 14:01:40|953.6|948.6|953.1|948.1|953.6|948.6|953.1|948.1|5
1632924110000|2021-09-29 14:01:50|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|5
1632924120000|2021-09-29 14:02:00|953.7|948.7|953.8|948.8|953.9|948.9|953.6|948.6|17
1632924130000|2021-09-29 14:02:10|953.9|948.9|953.5|948.5|954.1|949.1|953.5|948.5|17
1632924140000|2021-09-29 14:02:20|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|10
1632924150000|2021-09-29 14:02:30|953.6|948.6|953.5|948.5|953.6|948.6|953.3|948.3|8
1632924160000|2021-09-29 14:02:40|953.4|948.4|953|948|953.5|948.5|953|948|20
1632924170000|2021-09-29 14:02:50|953.2|948.2|953.4|948.4|953.5|948.5|953.2|948.2|5
1632924180000|2021-09-29 14:03:00|953.3|948.3|953.9|948.9|953.9|948.9|953.3|948.3|9
1632924190000|2021-09-29 14:03:10|953.8|948.8|953.2|948.2|953.8|948.8|953.2|948.2|8
1632924200000|2021-09-29 14:03:20|953.3|948.3|952.6|947.6|953.3|948.3|952.6|947.6|14
1632924210000|2021-09-29 14:03:30|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|5
1632924220000|2021-09-29 14:03:40|952.6|947.6|953|948|953|948|952.6|947.6|4
1632924230000|2021-09-29 14:03:50|952.9|947.9|952.6|947.6|953|948|952.6|947.6|17
1632924240000|2021-09-29 14:04:00|952.5|947.5|952.6|947.6|952.7|947.7|952.2|947.2|13
1632924250000|2021-09-29 14:04:10|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1632924260000|2021-09-29 14:04:20|952.7|947.7|952.9|947.9|953.4|948.4|952.7|947.7|11
1632924270000|2021-09-29 14:04:30|952.8|947.8|952.2|947.2|952.8|947.8|952.2|947.2|8
1632924280000|2021-09-29 14:04:40|952.1|947.1|951.7|946.7|952.1|947.1|951.7|946.7|5
1632924290000|2021-09-29 14:04:50|951.8|946.8|951.4|946.4|951.8|946.8|951.4|946.4|23
1632924300000|2021-09-29 14:05:00|951.3|946.3|951|946|951.4|946.4|950.9|945.9|14
1632924310000|2021-09-29 14:05:10|950.9|945.9|951.3|946.3|951.4|946.4|950.8|945.8|11
1632924320000|2021-09-29 14:05:20|951.1|946.1|950.6|945.6|951.1|946.1|950.6|945.6|4
1632924330000|2021-09-29 14:05:30|950.8|945.8|950.6|945.6|951.1|946.1|950.5|945.5|16
1632924340000|2021-09-29 14:05:40|950.5|945.5|950|945|950.5|945.5|950|945|21
1632924350000|2021-09-29 14:05:50|950.1|945.1|950.3|945.3|950.5|945.5|949.9|944.9|20
1632924360000|2021-09-29 14:06:00|950.4|945.4|951.2|946.2|951.2|946.2|950.4|945.4|13
1632924370000|2021-09-29 14:06:10|951.5|946.5|951.6|946.6|951.6|946.6|951.1|946.1|8
1632924380000|2021-09-29 14:06:20|951.7|946.7|951.2|946.2|951.7|946.7|951.2|946.2|10
1632924390000|2021-09-29 14:06:30|950.9|945.9|951.3|946.3|951.3|946.3|950.5|945.5|18
1632924400000|2021-09-29 14:06:40|951.2|946.2|952|947|952|947|951.2|946.2|8
1632924410000|2021-09-29 14:06:50|952.4|947.4|951.8|946.8|952.4|947.4|951.8|946.8|6
1632924420000|2021-09-29 14:07:00|951.6|946.6|951.2|946.2|951.6|946.6|951.1|946.1|9
1632924430000|2021-09-29 14:07:10|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|7
1632924440000|2021-09-29 14:07:20|951|946|950.9|945.9|951.1|946.1|950.9|945.9|3
1632924450000|2021-09-29 14:07:30|950.8|945.8|950.2|945.2|950.8|945.8|950.2|945.2|21
1632924460000|2021-09-29 14:07:40|950.3|945.3|950|945|950.3|945.3|949.9|944.9|10
1632924470000|2021-09-29 14:07:50|949.9|944.9|950.1|945.1|950.2|945.2|949.9|944.9|4
1632924480000|2021-09-29 14:08:00|949.8|944.8|949.7|944.7|950.2|945.2|949.7|944.7|10
1632924490000|2021-09-29 14:08:10|949.6|944.6|950|945|950.2|945.2|949.5|944.5|12
1632924500000|2021-09-29 14:08:20|949.9|944.9|950.5|945.5|950.5|945.5|949.9|944.9|4
1632924510000|2021-09-29 14:08:30|950.2|945.2|951|946|951|946|950.2|945.2|11
1632924520000|2021-09-29 14:08:40|950.9|945.9|951.2|946.2|951.4|946.4|950.9|945.9|10
1632924530000|2021-09-29 14:08:50|951.1|946.1|950.7|945.7|951.1|946.1|950.7|945.7|10
1632924540000|2021-09-29 14:09:00|950.8|945.8|950.7|945.7|950.8|945.8|950.3|945.3|8
1632924550000|2021-09-29 14:09:10|950.6|945.6|951.3|946.3|951.4|946.4|950.6|945.6|21
1632924560000|2021-09-29 14:09:20|951.4|946.4|951.7|946.7|951.9|946.9|951.4|946.4|9
1632924570000|2021-09-29 14:09:30|951.8|946.8|952.4|947.4|952.4|947.4|951.7|946.7|9
1632924580000|2021-09-29 14:09:40|952.3|947.3|952.9|947.9|953.1|948.1|952.2|947.2|12
1632924590000|2021-09-29 14:09:50|952.8|947.8|952.7|947.7|952.8|947.8|952.5|947.5|4
1632924600000|2021-09-29 14:10:00|952.8|947.8|952.6|947.6|952.8|947.8|952.2|947.2|11
1632924610000|2021-09-29 14:10:10|952.7|947.7|952.7|947.7|952.8|947.8|952.6|947.6|6
1632924620000|2021-09-29 14:10:20|952.6|947.6|952.4|947.4|952.7|947.7|952.4|947.4|9
1632924630000|2021-09-29 14:10:30|952.5|947.5|952.2|947.2|952.5|947.5|952.1|947.1|9
1632924640000|2021-09-29 14:10:40|952.1|947.1|952.1|947.1|952.2|947.2|952|947|17
1632924650000|2021-09-29 14:10:50|952|947|951.2|946.2|952|947|951.2|946.2|14
1632924660000|2021-09-29 14:11:00|951.1|946.1|951|946|951.1|946.1|950.9|945.9|11
1632924670000|2021-09-29 14:11:10|950.9|945.9|951|946|951.1|946.1|950.9|945.9|24
1632924680000|2021-09-29 14:11:20|951.1|946.1|950.8|945.8|951.1|946.1|950.7|945.7|6
1632924690000|2021-09-29 14:11:30|950.6|945.6|950.6|945.6|950.7|945.7|950.5|945.5|8
1632924700000|2021-09-29 14:11:40|950.5|945.5|950.8|945.8|950.8|945.8|950.5|945.5|3
1632924710000|2021-09-29 14:11:50|950.9|945.9|950.9|945.9|951|946|950.9|945.9|3
1632924720000|2021-09-29 14:12:00|951|946|951.3|946.3|951.3|946.3|951|946|3
1632924730000|2021-09-29 14:12:10|951.2|946.2|951.4|946.4|951.5|946.5|951.2|946.2|12
1632924740000|2021-09-29 14:12:20|951.3|946.3|952.1|947.1|952.4|947.4|951.3|946.3|8
1632924750000|2021-09-29 14:12:30|952.2|947.2|952.7|947.7|952.7|947.7|952|947|9
1632924760000|2021-09-29 14:12:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1632924770000|2021-09-29 14:12:50|952.9|947.9|953|948|953|948|952.4|947.4|19
1632924780000|2021-09-29 14:13:00|952.9|947.9|952.1|947.1|953.1|948.1|952.1|947.1|18
1632924790000|2021-09-29 14:13:10|952.2|947.2|952.5|947.5|952.6|947.6|951.9|946.9|9
1632924800000|2021-09-29 14:13:20|952.4|947.4|952.1|947.1|952.4|947.4|952|947|6
1632924810000|2021-09-29 14:13:30|952|947|952.2|947.2|952.3|947.3|951.6|946.6|18
1632924820000|2021-09-29 14:13:40|952.3|947.3|952.2|947.2|952.5|947.5|952.2|947.2|5
1632924830000|2021-09-29 14:13:50|952|947|951.9|946.9|952.1|947.1|951.9|946.9|6
1632924840000|2021-09-29 14:14:00|951.8|946.8|950.2|945.2|951.8|946.8|950.2|945.2|15
1632924850000|2021-09-29 14:14:10|950.3|945.3|951|946|951|946|950.2|945.2|9
1632924860000|2021-09-29 14:14:20|951.3|946.3|951.4|946.4|951.6|946.6|951.3|946.3|6
1632924870000|2021-09-29 14:14:30|951.3|946.3|951.9|946.9|951.9|946.9|950.7|945.7|11
1632924880000|2021-09-29 14:14:40|951.7|946.7|951.8|946.8|952|947|951.7|946.7|10
1632924890000|2021-09-29 14:14:50|951.9|946.9|952.4|947.4|952.5|947.5|951.9|946.9|16
1632924900000|2021-09-29 14:15:00|952.5|947.5|952|947|952.5|947.5|952|947|8
1632924910000|2021-09-29 14:15:10|952.1|947.1|952|947|952.1|947.1|952|947|8
1632924920000|2021-09-29 14:15:20|952.1|947.1|951.6|946.6|952.1|947.1|951.6|946.6|8
1632924930000|2021-09-29 14:15:30|951.5|946.5|951.3|946.3|951.5|946.5|951|946|9
1632924940000|2021-09-29 14:15:40|951.2|946.2|951.1|946.1|951.3|946.3|950.9|945.9|13
1632924950000|2021-09-29 14:15:50|951.3|946.3|951.6|946.6|951.9|946.9|951.1|946.1|13
1632924960000|2021-09-29 14:16:00|951.5|946.5|952.2|947.2|952.2|947.2|951.4|946.4|12
1632924970000|2021-09-29 14:16:10|952.3|947.3|952|947|952.3|947.3|951.9|946.9|12
1632924980000|2021-09-29 14:16:20|951.9|946.9|952.1|947.1|952.1|947.1|951.6|946.6|11
1632924990000|2021-09-29 14:16:30|951.9|946.9|951.6|946.6|951.9|946.9|951.4|946.4|13
1632925000000|2021-09-29 14:16:40|951.2|946.2|951|946|951.2|946.2|950.8|945.8|8
1632925010000|2021-09-29 14:16:50|951.2|946.2|951.5|946.5|951.8|946.8|951.2|946.2|16
1632925020000|2021-09-29 14:17:00|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1632925030000|2021-09-29 14:17:10|951.3|946.3|951.9|946.9|951.9|946.9|951.1|946.1|18
1632925040000|2021-09-29 14:17:20|951.8|946.8|951.5|946.5|952|947|951.5|946.5|12
1632925050000|2021-09-29 14:17:30|951.3|946.3|951.1|946.1|951.3|946.3|951.1|946.1|3
1632925060000|2021-09-29 14:17:40|951.2|946.2|951.3|946.3|951.5|946.5|951.1|946.1|7
1632925070000|2021-09-29 14:17:50|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|8
1632925080000|2021-09-29 14:18:00|951|946|950.3|945.3|951|946|950.2|945.2|7
1632925090000|2021-09-29 14:18:10|950.2|945.2|950.4|945.4|950.5|945.5|950.2|945.2|17
1632925100000|2021-09-29 14:18:20|950.5|945.5|951|946|951|946|950.5|945.5|15
1632925110000|2021-09-29 14:18:30|950.9|945.9|950.7|945.7|950.9|945.9|950.6|945.6|4
1632925120000|2021-09-29 14:18:40|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|5
1632925130000|2021-09-29 14:18:50|950.5|945.5|950.7|945.7|950.8|945.8|950.5|945.5|10
1632925140000|2021-09-29 14:19:00|950.6|945.6|950.1|945.1|950.7|945.7|949.9|944.9|21
1632925150000|2021-09-29 14:19:10|950.2|945.2|950.4|945.4|950.4|945.4|950.1|945.1|7
1632925160000|2021-09-29 14:19:20|950.2|945.2|950.6|945.6|950.6|945.6|950.1|945.1|10
1632925170000|2021-09-29 14:19:30|950.7|945.7|950.9|945.9|951|946|950.7|945.7|13
1632925180000|2021-09-29 14:19:40|951.2|946.2|951|946|951.3|946.3|951|946|10
1632925190000|2021-09-29 14:19:50|950.9|945.9|950.4|945.4|950.9|945.9|950.3|945.3|10
1632925200000|2021-09-29 14:20:00|950.3|945.3|950.8|945.8|950.8|945.8|950.2|945.2|12
1632925210000|2021-09-29 14:20:10|950.7|945.7|950.8|945.8|950.9|945.9|950.6|945.6|12
1632925220000|2021-09-29 14:20:20|950.7|945.7|950.2|945.2|950.7|945.7|950.2|945.2|17
1632925230000|2021-09-29 14:20:30|950.3|945.3|950.4|945.4|950.4|945.4|949.9|944.9|17
1632925240000|2021-09-29 14:20:40|950.5|945.5|950.5|945.5|950.6|945.6|950.4|945.4|11
1632925250000|2021-09-29 14:20:50|950.4|945.4|950.7|945.7|950.7|945.7|950.4|945.4|12
1632925260000|2021-09-29 14:21:00|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632925270000|2021-09-29 14:21:10|950.8|945.8|950.6|945.6|950.8|945.8|950.5|945.5|7
1632925280000|2021-09-29 14:21:20|950.4|945.4|950.6|945.6|950.6|945.6|950.3|945.3|5
1632925290000|2021-09-29 14:21:30|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|6
1632925300000|2021-09-29 14:21:40|950.3|945.3|950.2|945.2|950.4|945.4|950|945|17
1632925310000|2021-09-29 14:21:50|950.3|945.3|950.3|945.3|950.4|945.4|950.1|945.1|16
1632925320000|2021-09-29 14:22:00|950.6|945.6|950.8|945.8|950.9|945.9|950.6|945.6|16
1632925330000|2021-09-29 14:22:10|950.9|945.9|950.6|945.6|950.9|945.9|950.5|945.5|11
1632925340000|2021-09-29 14:22:20|950.7|945.7|950.8|945.8|950.8|945.8|950.6|945.6|8
1632925350000|2021-09-29 14:22:30|950.9|945.9|951.3|946.3|951.3|946.3|950.9|945.9|3
1632925360000|2021-09-29 14:22:40|951.2|946.2|952.2|947.2|952.2|947.2|951.2|946.2|6
1632925370000|2021-09-29 14:22:50|951.9|946.9|952|947|952.2|947.2|951.9|946.9|18
1632925380000|2021-09-29 14:23:00|951.9|946.9|951.4|946.4|951.9|946.9|951.3|946.3|10
1632925390000|2021-09-29 14:23:10|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1632925400000|2021-09-29 14:23:20|951.7|946.7|951.3|946.3|951.7|946.7|951.3|946.3|5
1632925410000|2021-09-29 14:23:30|951.4|946.4|951.3|946.3|951.7|946.7|951.3|946.3|12
1632925420000|2021-09-29 14:23:40|951.2|946.2|951.2|946.2|951.3|946.3|951.1|946.1|13
1632925430000|2021-09-29 14:23:50|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|10
1632925440000|2021-09-29 14:24:00|951.1|946.1|951.1|946.1|951.4|946.4|951|946|26
1632925450000|2021-09-29 14:24:10|951|946|951|946|951.1|946.1|950.9|945.9|4
1632925460000|2021-09-29 14:24:20|950.9|945.9|950.9|945.9|951.1|946.1|950.8|945.8|24
1632925470000|2021-09-29 14:24:30|951|946|951.3|946.3|951.3|946.3|950.8|945.8|12
1632925480000|2021-09-29 14:24:40|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|3
1632925490000|2021-09-29 14:24:50|951.8|946.8|951.3|946.3|952|947|950.9|945.9|13
1632925500000|2021-09-29 14:25:00|951.2|946.2|951.3|946.3|951.5|946.5|951.2|946.2|14
1632925510000|2021-09-29 14:25:10|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|6
1632925520000|2021-09-29 14:25:20|951.1|946.1|951|946|951.1|946.1|951|946|8
1632925530000|2021-09-29 14:25:30|950.9|945.9|950.8|945.8|950.9|945.9|950.4|945.4|10
1632925540000|2021-09-29 14:25:40|950.7|945.7|951|946|951.1|946.1|950.6|945.6|8
1632925550000|2021-09-29 14:25:50|951.1|946.1|951.8|946.8|951.8|946.8|951|946|12
1632925560000|2021-09-29 14:26:00|951.7|946.7|951.1|946.1|951.8|946.8|951.1|946.1|8
1632925570000|2021-09-29 14:26:10|951.3|946.3|951.3|946.3|951.4|946.4|951.2|946.2|15
1632925580000|2021-09-29 14:26:20|951.1|946.1|951.6|946.6|951.7|946.7|951.1|946.1|8
1632925590000|2021-09-29 14:26:30|951.5|946.5|951.3|946.3|951.5|946.5|951.3|946.3|9
1632925600000|2021-09-29 14:26:40|951.2|946.2|950.9|945.9|951.3|946.3|950.9|945.9|5
1632925610000|2021-09-29 14:26:50|950.8|945.8|951.3|946.3|951.3|946.3|950.6|945.6|10
1632925620000|2021-09-29 14:27:00|951.4|946.4|951.3|946.3|951.4|946.4|951.2|946.2|12
1632925630000|2021-09-29 14:27:10|951.2|946.2|951.3|946.3|951.6|946.6|951.2|946.2|7
1632925640000|2021-09-29 14:27:20|951.2|946.2|951.3|946.3|951.3|946.3|951.1|946.1|5
1632925650000|2021-09-29 14:27:30|951.1|946.1|951.2|946.2|951.2|946.2|950.8|945.8|10
1632925660000|2021-09-29 14:27:40|951.3|946.3|951.8|946.8|951.9|946.9|951.3|946.3|10
1632925670000|2021-09-29 14:27:50|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|7
1632925680000|2021-09-29 14:28:00|951.3|946.3|951.8|946.8|952|947|951.3|946.3|14
1632925690000|2021-09-29 14:28:10|951.7|946.7|951.8|946.8|951.9|946.9|951.5|946.5|17
1632925700000|2021-09-29 14:28:20|951.7|946.7|951.7|946.7|951.8|946.8|951.3|946.3|9
1632925720000|2021-09-29 14:28:40|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|8
1632925730000|2021-09-29 14:28:50|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1632925740000|2021-09-29 14:29:00|951.3|946.3|951|946|951.3|946.3|950.7|945.7|8
1632925750000|2021-09-29 14:29:10|950.8|945.8|950.6|945.6|951.1|946.1|950.5|945.5|10
1632925760000|2021-09-29 14:29:20|950.7|945.7|951.1|946.1|951.6|946.6|950.7|945.7|7
1632925770000|2021-09-29 14:29:30|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|3
1632925780000|2021-09-29 14:29:40|951.3|946.3|951.7|946.7|951.7|946.7|951.2|946.2|18
1632925790000|2021-09-29 14:29:50|951.8|946.8|952.9|947.9|953.1|948.1|951.6|946.6|11
1632925800000|2021-09-29 14:30:00|952.8|947.8|953|948|953|948|952.1|947.1|20
1632925810000|2021-09-29 14:30:10|952.9|947.9|952.3|947.3|953|948|952.3|947.3|10
1632925820000|2021-09-29 14:30:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|8
1632925830000|2021-09-29 14:30:30|952.1|947.1|952.1|947.1|952.4|947.4|952|947|11
1632925850000|2021-09-29 14:30:50|952|947|952.1|947.1|952.1|947.1|952|947|10
1632925860000|2021-09-29 14:31:00|952|947|951.4|946.4|952|947|951.2|946.2|12
1632925870000|2021-09-29 14:31:10|951.2|946.2|950.8|945.8|951.4|946.4|950.8|945.8|8
1632925880000|2021-09-29 14:31:20|950.7|945.7|950.4|945.4|950.7|945.7|950.3|945.3|4
1632925890000|2021-09-29 14:31:30|950.3|945.3|950.7|945.7|950.7|945.7|950.1|945.1|16
1632925900000|2021-09-29 14:31:40|950.6|945.6|950.7|945.7|950.8|945.8|950.6|945.6|6
1632925910000|2021-09-29 14:31:50|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|3
1632925920000|2021-09-29 14:32:00|950.8|945.8|949.3|944.3|950.8|945.8|949.3|944.3|8
1632925930000|2021-09-29 14:32:10|949.4|944.4|950.1|945.1|950.1|945.1|949.3|944.3|10
1632925940000|2021-09-29 14:32:20|950|945|949.6|944.6|950.1|945.1|949.6|944.6|9
1632925950000|2021-09-29 14:32:30|949.2|944.2|949.3|944.3|949.4|944.4|949.2|944.2|9
1632925960000|2021-09-29 14:32:40|949.2|944.2|949.8|944.8|949.8|944.8|949.2|944.2|9
1632925970000|2021-09-29 14:32:50|950.1|945.1|950.6|945.6|950.6|945.6|950|945|6
1632925980000|2021-09-29 14:33:00|950.5|945.5|950.9|945.9|950.9|945.9|949.8|944.8|13
1632925990000|2021-09-29 14:33:10|951|946|951.4|946.4|951.4|946.4|950.9|945.9|7
1632926000000|2021-09-29 14:33:20|951.3|946.3|951.6|946.6|951.6|946.6|951.2|946.2|9
1632926010000|2021-09-29 14:33:30|952|947|951.4|946.4|952.1|947.1|951|946|24
1632926020000|2021-09-29 14:33:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1632926030000|2021-09-29 14:33:50|951.3|946.3|951.5|946.5|951.5|946.5|951.3|946.3|3
1632926040000|2021-09-29 14:34:00|951.9|946.9|952.4|947.4|952.4|947.4|951.9|946.9|11
1632926050000|2021-09-29 14:34:10|952.1|947.1|951.8|946.8|952.2|947.2|951.8|946.8|10
1632926060000|2021-09-29 14:34:20|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|2
1632926070000|2021-09-29 14:34:30|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|2
1632926100000|2021-09-29 14:35:00|952.4|947.4|952.2|947.2|952.5|947.5|952.2|947.2|18
1632926110000|2021-09-29 14:35:10|952.1|947.1|951.6|946.6|952.1|947.1|951.6|946.6|22
1632926120000|2021-09-29 14:35:20|951.7|946.7|951.8|946.8|951.9|946.9|951.1|946.1|13
1632926130000|2021-09-29 14:35:30|952.1|947.1|952|947|952.3|947.3|952|947|6
1632926140000|2021-09-29 14:35:40|952.1|947.1|954.4|949.4|954.4|949.4|952.1|947.1|24
1632926150000|2021-09-29 14:35:50|954.3|949.3|954|949|955|950|953.9|948.9|10
1632926160000|2021-09-29 14:36:00|954.1|949.1|954.4|949.4|954.5|949.5|954|949|9
1632926170000|2021-09-29 14:36:10|954.3|949.3|953.6|948.6|954.3|949.3|953.5|948.5|21
1632926180000|2021-09-29 14:36:20|953.5|948.5|953.3|948.3|953.8|948.8|953.3|948.3|10
1632926190000|2021-09-29 14:36:30|953.5|948.5|953.5|948.5|953.7|948.7|953.1|948.1|12
1632926200000|2021-09-29 14:36:40|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|5
1632926210000|2021-09-29 14:36:50|954|949|953.8|948.8|954.1|949.1|953.8|948.8|4
1632926220000|2021-09-29 14:37:00|953.6|948.6|953|948|953.6|948.6|953|948|21
1632926230000|2021-09-29 14:37:10|952.9|947.9|952.6|947.6|952.9|947.9|952.5|947.5|14
1632926240000|2021-09-29 14:37:20|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|5
1632926250000|2021-09-29 14:37:30|952.2|947.2|951.6|946.6|952.2|947.2|951.5|946.5|8
1632926260000|2021-09-29 14:37:40|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1632926280000|2021-09-29 14:38:00|951.8|946.8|951.8|946.8|952|947|951.7|946.7|11
1632926290000|2021-09-29 14:38:10|951.9|946.9|952.1|947.1|952.5|947.5|951.8|946.8|10
1632926300000|2021-09-29 14:38:20|952.2|947.2|952.1|947.1|952.3|947.3|952|947|4
1632926310000|2021-09-29 14:38:30|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|3
1632926320000|2021-09-29 14:38:40|952.3|947.3|953.4|948.4|953.4|948.4|952.3|947.3|12
1632926330000|2021-09-29 14:38:50|953.5|948.5|953|948|953.5|948.5|952.8|947.8|8
1632926340000|2021-09-29 14:39:00|952.5|947.5|952.4|947.4|952.5|947.5|952.2|947.2|5
1632926350000|2021-09-29 14:39:10|952.3|947.3|952.9|947.9|952.9|947.9|952.2|947.2|10
1632926360000|2021-09-29 14:39:20|953.4|948.4|952.7|947.7|953.5|948.5|952.7|947.7|9
1632926370000|2021-09-29 14:39:30|952.8|947.8|952.9|947.9|952.9|947.9|952.6|947.6|9
1632926380000|2021-09-29 14:39:40|952.8|947.8|952.8|947.8|952.9|947.9|952.7|947.7|13
1632926390000|2021-09-29 14:39:50|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|12
1632926400000|2021-09-29 14:40:00|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1632926410000|2021-09-29 14:40:10|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|8
1632926420000|2021-09-29 14:40:20|952.7|947.7|953.4|948.4|953.4|948.4|952.7|947.7|12
1632926430000|2021-09-29 14:40:30|953.5|948.5|954.1|949.1|954.2|949.2|953.4|948.4|10
1632926440000|2021-09-29 14:40:40|954|949|953.9|948.9|954|949|953.2|948.2|9
1632926450000|2021-09-29 14:40:50|954|949|953.4|948.4|954|949|953.3|948.3|15
1632926460000|2021-09-29 14:41:00|953.2|948.2|952.7|947.7|953.2|948.2|952.7|947.7|12
1632926470000|2021-09-29 14:41:10|952.2|947.2|953|948|953|948|952.2|947.2|3
1632926480000|2021-09-29 14:41:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1632926490000|2021-09-29 14:41:30|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1632926500000|2021-09-29 14:41:40|952.7|947.7|952.9|947.9|953|948|952.7|947.7|6
1632926510000|2021-09-29 14:41:50|953|948|953.6|948.6|953.6|948.6|952.9|947.9|8
1632926520000|2021-09-29 14:42:00|953.4|948.4|953.2|948.2|953.5|948.5|953.2|948.2|13
1632926530000|2021-09-29 14:42:10|953.1|948.1|953.8|948.8|953.9|948.9|953.1|948.1|7
1632926540000|2021-09-29 14:42:20|953.7|948.7|953.2|948.2|953.8|948.8|953.2|948.2|10
1632926550000|2021-09-29 14:42:30|953.3|948.3|952.7|947.7|953.3|948.3|952.6|947.6|16
1632926570000|2021-09-29 14:42:50|952.8|947.8|953.1|948.1|953.1|948.1|952.8|947.8|4
1632926580000|2021-09-29 14:43:00|952.9|947.9|953.3|948.3|953.4|948.4|952.9|947.9|16
1632926590000|2021-09-29 14:43:10|953.2|948.2|953.5|948.5|953.5|948.5|953.2|948.2|2
1632926600000|2021-09-29 14:43:20|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|6
1632926610000|2021-09-29 14:43:30|953.8|948.8|954|949|954|949|953.7|948.7|9
1632926620000|2021-09-29 14:43:40|953.8|948.8|953.7|948.7|953.8|948.8|953.6|948.6|6
1632926630000|2021-09-29 14:43:50|953.8|948.8|953.2|948.2|953.9|948.9|953.2|948.2|7
1632926640000|2021-09-29 14:44:00|953|948|952.8|947.8|953|948|952.6|947.6|19
1632926650000|2021-09-29 14:44:10|952.9|947.9|952.8|947.8|953|948|952.7|947.7|7
1632926660000|2021-09-29 14:44:20|952.7|947.7|952.6|947.6|952.9|947.9|952.5|947.5|11
1632926670000|2021-09-29 14:44:30|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|7
1632926680000|2021-09-29 14:44:40|952.8|947.8|952.2|947.2|953|948|951.9|946.9|8
1632926690000|2021-09-29 14:44:50|952.1|947.1|952.6|947.6|952.9|947.9|952.1|947.1|15
1632926700000|2021-09-29 14:45:00|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|7
1632926710000|2021-09-29 14:45:10|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1632926720000|2021-09-29 14:45:20|952.2|947.2|952.2|947.2|952.3|947.3|952.1|947.1|14
1632926730000|2021-09-29 14:45:30|952.3|947.3|952.3|947.3|952.4|947.4|952.1|947.1|6
1632926740000|2021-09-29 14:45:40|952.2|947.2|952.1|947.1|952.2|947.2|952|947|6
1632926750000|2021-09-29 14:45:50|951.9|946.9|951.9|946.9|952.1|947.1|951.9|946.9|14
1632926760000|2021-09-29 14:46:00|952.2|947.2|952|947|952.2|947.2|952|947|2
1632926770000|2021-09-29 14:46:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1632926780000|2021-09-29 14:46:20|951.3|946.3|951.9|946.9|951.9|946.9|951.2|946.2|4
1632926790000|2021-09-29 14:46:30|952|947|952.4|947.4|952.5|947.5|952|947|5
1632926800000|2021-09-29 14:46:40|952.5|947.5|952.9|947.9|953.3|948.3|952.5|947.5|14
1632926810000|2021-09-29 14:46:50|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|15
1632926820000|2021-09-29 14:47:00|952.9|947.9|952.4|947.4|952.9|947.9|952.4|947.4|11
1632926830000|2021-09-29 14:47:10|952.6|947.6|952.5|947.5|953|948|952.5|947.5|6
1632926840000|2021-09-29 14:47:20|952.6|947.6|952.7|947.7|952.8|947.8|952.5|947.5|12
1632926850000|2021-09-29 14:47:30|952.5|947.5|952.7|947.7|952.9|947.9|952.5|947.5|10
1632926860000|2021-09-29 14:47:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|6
1632926870000|2021-09-29 14:47:50|952.8|947.8|953.6|948.6|953.9|948.9|952.8|947.8|7
1632926880000|2021-09-29 14:48:00|953.5|948.5|952.9|947.9|953.5|948.5|952.9|947.9|9
1632926890000|2021-09-29 14:48:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1632926900000|2021-09-29 14:48:20|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|6
1632926910000|2021-09-29 14:48:30|953.7|948.7|954.1|949.1|954.2|949.2|953.7|948.7|8
1632926920000|2021-09-29 14:48:40|953.8|948.8|953.2|948.2|953.8|948.8|953.2|948.2|5
1632926930000|2021-09-29 14:48:50|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|2
1632926940000|2021-09-29 14:49:00|953.8|948.8|954.2|949.2|954.2|949.2|953.8|948.8|5
1632926950000|2021-09-29 14:49:10|954|949|954.3|949.3|954.3|949.3|954|949|6
1632926960000|2021-09-29 14:49:20|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1632926970000|2021-09-29 14:49:30|954|949|953.7|948.7|954|949|953.7|948.7|5
1632926980000|2021-09-29 14:49:40|953.6|948.6|953.7|948.7|953.8|948.8|953.6|948.6|12
1632926990000|2021-09-29 14:49:50|953.8|948.8|953.8|948.8|953.9|948.9|953.7|948.7|7
1632927000000|2021-09-29 14:50:00|953.9|948.9|953.5|948.5|953.9|948.9|953.2|948.2|12
1632927010000|2021-09-29 14:50:10|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|7
1632927020000|2021-09-29 14:50:20|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1632927030000|2021-09-29 14:50:30|953.5|948.5|953|948|953.6|948.6|952.9|947.9|10
1632927040000|2021-09-29 14:50:40|953.1|948.1|953.8|948.8|953.8|948.8|952.9|947.9|22
1632927050000|2021-09-29 14:50:50|953.9|948.9|954.2|949.2|954.2|949.2|953.9|948.9|4
1632927060000|2021-09-29 14:51:00|954.3|949.3|954.5|949.5|954.6|949.6|954.3|949.3|14
1632927070000|2021-09-29 14:51:10|954.3|949.3|953.9|948.9|954.3|949.3|953.8|948.8|6
1632927080000|2021-09-29 14:51:20|953.8|948.8|954|949|954|949|953.7|948.7|5
1632927090000|2021-09-29 14:51:30|954.2|949.2|953.2|948.2|954.2|949.2|953.2|948.2|9
1632927100000|2021-09-29 14:51:40|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|15
1632927110000|2021-09-29 14:51:50|953.2|948.2|953.6|948.6|953.6|948.6|953.1|948.1|4
1632927120000|2021-09-29 14:52:00|953.7|948.7|954|949|954|949|953.7|948.7|5
1632927130000|2021-09-29 14:52:10|954.1|949.1|953.8|948.8|954.2|949.2|953.8|948.8|5
1632927140000|2021-09-29 14:52:20|953.7|948.7|953.4|948.4|953.7|948.7|953.1|948.1|15
1632927150000|2021-09-29 14:52:30|953.5|948.5|953.5|948.5|953.5|948.5|953.1|948.1|10
1632927160000|2021-09-29 14:52:40|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|12
1632927170000|2021-09-29 14:52:50|953.4|948.4|953.5|948.5|953.5|948.5|953.3|948.3|16
1632927180000|2021-09-29 14:53:00|953.4|948.4|953.5|948.5|953.6|948.6|953.3|948.3|9
1632927190000|2021-09-29 14:53:10|953.3|948.3|953.1|948.1|953.4|948.4|953.1|948.1|3
1632927200000|2021-09-29 14:53:20|953|948|953.2|948.2|953.2|948.2|953|948|7
1632927210000|2021-09-29 14:53:30|953.3|948.3|953.5|948.5|953.6|948.6|953.2|948.2|15
1632927220000|2021-09-29 14:53:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1632927230000|2021-09-29 14:53:50|953.5|948.5|953.4|948.4|953.5|948.5|953.3|948.3|4
1632927240000|2021-09-29 14:54:00|953.3|948.3|952.6|947.6|953.5|948.5|952.4|947.4|22
1632927250000|2021-09-29 14:54:10|952.7|947.7|952.3|947.3|952.7|947.7|952.3|947.3|7
1632927260000|2021-09-29 14:54:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632927270000|2021-09-29 14:54:30|952.3|947.3|952.2|947.2|952.4|947.4|952.1|947.1|9
1632927280000|2021-09-29 14:54:40|952.1|947.1|952.6|947.6|952.6|947.6|952.1|947.1|5
1632927290000|2021-09-29 14:54:50|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1632927300000|2021-09-29 14:55:00|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|9
1632927310000|2021-09-29 14:55:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632927320000|2021-09-29 14:55:20|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|3
1632927330000|2021-09-29 14:55:30|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|17
1632927340000|2021-09-29 14:55:40|952.3|947.3|952.6|947.6|952.6|947.6|952.3|947.3|14
1632927350000|2021-09-29 14:55:50|952.7|947.7|952.6|947.6|952.8|947.8|952.5|947.5|10
1632927360000|2021-09-29 14:56:00|952.5|947.5|952.6|947.6|952.6|947.6|952.4|947.4|12
1632927370000|2021-09-29 14:56:10|952.9|947.9|952.8|947.8|952.9|947.9|952.7|947.7|16
1632927380000|2021-09-29 14:56:20|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|19
1632927390000|2021-09-29 14:56:30|953.1|948.1|952.9|947.9|953.2|948.2|952.9|947.9|4
1632927400000|2021-09-29 14:56:40|953|948|952.7|947.7|953.2|948.2|952.7|947.7|8
1632927410000|2021-09-29 14:56:50|953.1|948.1|953.4|948.4|953.5|948.5|953.1|948.1|3
1632927420000|2021-09-29 14:57:00|953.5|948.5|953.4|948.4|953.5|948.5|953.2|948.2|15
1632927430000|2021-09-29 14:57:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1632927440000|2021-09-29 14:57:20|953.4|948.4|953.1|948.1|953.5|948.5|953|948|11
1632927450000|2021-09-29 14:57:30|953.2|948.2|953|948|953.2|948.2|953|948|3
1632927460000|2021-09-29 14:57:40|952.7|947.7|953|948|953|948|952.7|947.7|3
1632927470000|2021-09-29 14:57:50|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|2
1632927480000|2021-09-29 14:58:00|952.5|947.5|952.3|947.3|952.5|947.5|952.1|947.1|10
1632927490000|2021-09-29 14:58:10|952.2|947.2|952.1|947.1|952.2|947.2|952|947|8
1632927500000|2021-09-29 14:58:20|952.2|947.2|952.2|947.2|952.3|947.3|952.1|947.1|5
1632927510000|2021-09-29 14:58:30|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|7
1632927520000|2021-09-29 14:58:40|952.4|947.4|953|948|953|948|952.4|947.4|3
1632927530000|2021-09-29 14:58:50|953.1|948.1|953.3|948.3|953.3|948.3|953.1|948.1|5
1632927540000|2021-09-29 14:59:00|953.2|948.2|952.9|947.9|953.2|948.2|952.6|947.6|15
1632927550000|2021-09-29 14:59:10|953|948|952.5|947.5|953|948|952.5|947.5|12
1632927560000|2021-09-29 14:59:20|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1632927570000|2021-09-29 14:59:30|952.7|947.7|952.7|947.7|952.8|947.8|952.6|947.6|13
1632927580000|2021-09-29 14:59:40|952.8|947.8|952.5|947.5|952.8|947.8|952.4|947.4|5
1632927590000|2021-09-29 14:59:50|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1632927600000|2021-09-29 15:00:00|952.5|947.5|952.5|947.5|953|948|952.5|947.5|11
1632927610000|2021-09-29 15:00:10|952.6|947.6|952.1|947.1|952.6|947.6|952.1|947.1|3
1632927620000|2021-09-29 15:00:20|952|947|952.3|947.3|952.3|947.3|952|947|3
1632927630000|2021-09-29 15:00:30|952.4|947.4|952.6|947.6|952.6|947.6|952.4|947.4|5
1632927640000|2021-09-29 15:00:40|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1632927650000|2021-09-29 15:00:50|952.8|947.8|953.1|948.1|953.1|948.1|952.8|947.8|14
1632927660000|2021-09-29 15:01:00|953.2|948.2|953.7|948.7|953.8|948.8|953.1|948.1|21
1632927670000|2021-09-29 15:01:10|953.8|948.8|953.9|948.9|954.1|949.1|953.7|948.7|8
1632927680000|2021-09-29 15:01:20|954|949|954.1|949.1|954.1|949.1|953.9|948.9|4
1632927690000|2021-09-29 15:01:30|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|6
1632927700000|2021-09-29 15:01:40|954|949|954.1|949.1|954.2|949.2|954|949|12
1632927710000|2021-09-29 15:01:50|954.2|949.2|954.3|949.3|954.3|949.3|954.1|949.1|5
1632927720000|2021-09-29 15:02:00|954.4|949.4|954.3|949.3|954.4|949.4|954.2|949.2|4
1632927730000|2021-09-29 15:02:10|954.1|949.1|953.6|948.6|954.1|949.1|953.6|948.6|5
1632927740000|2021-09-29 15:02:20|953.5|948.5|953.9|948.9|954|949|953.5|948.5|9
1632927760000|2021-09-29 15:02:40|953.8|948.8|953.6|948.6|953.8|948.8|953.5|948.5|9
1632927770000|2021-09-29 15:02:50|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|6
1632927780000|2021-09-29 15:03:00|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|7
1632927790000|2021-09-29 15:03:10|954.2|949.2|953.9|948.9|954.2|949.2|953.6|948.6|12
1632927800000|2021-09-29 15:03:20|953.8|948.8|953.3|948.3|953.9|948.9|953.3|948.3|22
1632927810000|2021-09-29 15:03:30|953.2|948.2|953|948|953.2|948.2|953|948|2
1632927820000|2021-09-29 15:03:40|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|4
1632927830000|2021-09-29 15:03:50|953.8|948.8|954|949|954|949|953.7|948.7|4
1632927840000|2021-09-29 15:04:00|953.9|948.9|953.8|948.8|954|949|953.8|948.8|12
1632927850000|2021-09-29 15:04:10|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|21
1632927860000|2021-09-29 15:04:20|953.8|948.8|953.2|948.2|953.8|948.8|953.1|948.1|22
1632927870000|2021-09-29 15:04:30|953.1|948.1|953|948|953.2|948.2|953|948|12
1632927880000|2021-09-29 15:04:40|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|28
1632927890000|2021-09-29 15:04:50|953|948|953.1|948.1|953.1|948.1|953|948|2
1632927900000|2021-09-29 15:05:00|953|948|952.9|947.9|953.4|948.4|952.8|947.8|10
1632927910000|2021-09-29 15:05:10|953|948|952.8|947.8|953|948|952.8|947.8|3
1632927920000|2021-09-29 15:05:20|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1632927930000|2021-09-29 15:05:30|952.8|947.8|953.6|948.6|953.7|948.7|952.8|947.8|6
1632927940000|2021-09-29 15:05:40|953.9|948.9|954.2|949.2|954.4|949.4|953.9|948.9|3
1632927950000|2021-09-29 15:05:50|954.3|949.3|954.4|949.4|954.4|949.4|954.1|949.1|9
1632927960000|2021-09-29 15:06:00|954.3|949.3|954.5|949.5|955|950|954.3|949.3|16
1632927970000|2021-09-29 15:06:10|954.7|949.7|954.9|949.9|955|950|954.7|949.7|12
1632927980000|2021-09-29 15:06:20|955|950|955.7|950.7|955.9|950.9|955|950|17
1632927990000|2021-09-29 15:06:30|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|9
1632928000000|2021-09-29 15:06:40|956.1|951.1|956.5|951.5|956.5|951.5|956.1|951.1|8
1632928010000|2021-09-29 15:06:50|956.6|951.6|957.2|952.2|957.3|952.3|956.6|951.6|6
1632928020000|2021-09-29 15:07:00|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|7
1632928030000|2021-09-29 15:07:10|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1632928040000|2021-09-29 15:07:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632928050000|2021-09-29 15:07:30|957.6|952.6|957.2|952.2|957.7|952.7|957.1|952.1|7
1632928060000|2021-09-29 15:07:40|957.1|952.1|956.5|951.5|957.2|952.2|956.5|951.5|7
1632928070000|2021-09-29 15:07:50|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1632928080000|2021-09-29 15:08:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632928090000|2021-09-29 15:08:10|956.8|951.8|956.8|951.8|957|952|956.8|951.8|4
1632928100000|2021-09-29 15:08:20|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|5
1632928110000|2021-09-29 15:08:30|956.6|951.6|955.6|950.6|956.7|951.7|955.6|950.6|8
1632928120000|2021-09-29 15:08:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1632928130000|2021-09-29 15:08:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632928140000|2021-09-29 15:09:00|956.4|951.4|956.7|951.7|957.2|952.2|956.4|951.4|9
1632928150000|2021-09-29 15:09:10|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|2
1632928160000|2021-09-29 15:09:20|956.5|951.5|957.2|952.2|957.2|952.2|956.5|951.5|6
1632928170000|2021-09-29 15:09:30|957.1|952.1|957|952|957.2|952.2|957|952|3
1632928180000|2021-09-29 15:09:40|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|9
1632928190000|2021-09-29 15:09:50|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|6
1632928200000|2021-09-29 15:10:00|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|8
1632928210000|2021-09-29 15:10:10|956.2|951.2|956.4|951.4|956.4|951.4|955.8|950.8|6
1632928220000|2021-09-29 15:10:20|956.3|951.3|956.2|951.2|956.6|951.6|956.2|951.2|6
1632928230000|2021-09-29 15:10:30|956|951|956.1|951.1|956.1|951.1|955.8|950.8|4
1632928240000|2021-09-29 15:10:40|956|951|955.8|950.8|956.1|951.1|955.8|950.8|3
1632928250000|2021-09-29 15:10:50|955.7|950.7|955.7|950.7|955.9|950.9|955.5|950.5|7
1632928260000|2021-09-29 15:11:00|955.6|950.6|955.1|950.1|955.6|950.6|955.1|950.1|8
1632928270000|2021-09-29 15:11:10|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1632928280000|2021-09-29 15:11:20|955|950|955.1|950.1|955.3|950.3|955|950|7
1632928290000|2021-09-29 15:11:30|955|950|954.7|949.7|955|950|954.6|949.6|4
1632928300000|2021-09-29 15:11:40|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|11
1632928310000|2021-09-29 15:11:50|954.7|949.7|955.3|950.3|955.4|950.4|954.7|949.7|10
1632928320000|2021-09-29 15:12:00|955.2|950.2|954.5|949.5|955.2|950.2|954.5|949.5|4
1632928330000|2021-09-29 15:12:10|954.6|949.6|955|950|955.5|950.5|954.6|949.6|9
1632928340000|2021-09-29 15:12:20|954.9|949.9|955|950|955|950|954.9|949.9|2
1632928350000|2021-09-29 15:12:30|955.1|950.1|955.3|950.3|955.4|950.4|955.1|950.1|5
1632928360000|2021-09-29 15:12:40|955.1|950.1|955.1|950.1|955.1|950.1|955|950|3
1632928370000|2021-09-29 15:12:50|955|950|956.4|951.4|956.4|951.4|955|950|6
1632928380000|2021-09-29 15:13:00|956.2|951.2|956.6|951.6|956.6|951.6|956.1|951.1|10
1632928390000|2021-09-29 15:13:10|956.7|951.7|956.7|951.7|957.4|952.4|956.7|951.7|11
1632928400000|2021-09-29 15:13:20|956.8|951.8|956.9|951.9|957|952|956.7|951.7|5
1632928410000|2021-09-29 15:13:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632928420000|2021-09-29 15:13:40|956.6|951.6|956.1|951.1|956.6|951.6|955.8|950.8|7
1632928430000|2021-09-29 15:13:50|956.2|951.2|956.6|951.6|956.6|951.6|956.2|951.2|3
1632928440000|2021-09-29 15:14:00|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|6
1632928450000|2021-09-29 15:14:10|956.8|951.8|957.2|952.2|957.2|952.2|956.8|951.8|5
1632928460000|2021-09-29 15:14:20|957.5|952.5|957|952|957.6|952.6|957|952|4
1632928470000|2021-09-29 15:14:30|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|5
1632928480000|2021-09-29 15:14:40|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1632928490000|2021-09-29 15:14:50|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1632928500000|2021-09-29 15:15:00|956.2|951.2|956.2|951.2|956.2|951.2|956|951|5
1632928510000|2021-09-29 15:15:10|956|951|955.7|950.7|956|951|955.7|950.7|3
1632928520000|2021-09-29 15:15:20|955.5|950.5|955.8|950.8|955.8|950.8|955.3|950.3|4
1632928530000|2021-09-29 15:15:30|955.9|950.9|956.1|951.1|956.2|951.2|955.9|950.9|3
1632928540000|2021-09-29 15:15:40|956.2|951.2|956.8|951.8|956.9|951.9|956.2|951.2|3
1632928550000|2021-09-29 15:15:50|956.9|951.9|957.4|952.4|957.5|952.5|956.8|951.8|10
1632928560000|2021-09-29 15:16:00|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|5
1632928570000|2021-09-29 15:16:10|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1632928580000|2021-09-29 15:16:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1632928590000|2021-09-29 15:16:30|957.4|952.4|957.6|952.6|957.7|952.7|957.4|952.4|8
1632928600000|2021-09-29 15:16:40|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|3
1632928610000|2021-09-29 15:16:50|957.8|952.8|957.1|952.1|957.9|952.9|956.9|951.9|9
1632928620000|2021-09-29 15:17:00|956.9|951.9|957|952|957|952|956.8|951.8|3
1632928630000|2021-09-29 15:17:10|956.9|951.9|957.3|952.3|957.3|952.3|956.9|951.9|4
1632928640000|2021-09-29 15:17:20|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|2
1632928650000|2021-09-29 15:17:30|957|952|957|952|957|952|957|952|1
1632928670000|2021-09-29 15:17:50|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|5
1632928680000|2021-09-29 15:18:00|956.2|951.2|955.9|950.9|956.2|951.2|955.7|950.7|5
1632928690000|2021-09-29 15:18:10|956|951|955.5|950.5|956|951|955.5|950.5|9
1632928700000|2021-09-29 15:18:20|955.3|950.3|955.3|950.3|955.4|950.4|955.2|950.2|11
1632928710000|2021-09-29 15:18:30|955.4|950.4|956.1|951.1|956.1|951.1|955.3|950.3|8
1632928720000|2021-09-29 15:18:40|956.4|951.4|956.7|951.7|956.9|951.9|956.4|951.4|7
1632928740000|2021-09-29 15:19:00|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|2
1632928750000|2021-09-29 15:19:10|956.3|951.3|956.4|951.4|956.5|951.5|956.3|951.3|10
1632928760000|2021-09-29 15:19:20|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|4
1632928770000|2021-09-29 15:19:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632928780000|2021-09-29 15:19:40|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1632928790000|2021-09-29 15:19:50|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|3
1632928800000|2021-09-29 15:20:00|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|7
1632928810000|2021-09-29 15:20:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1632928820000|2021-09-29 15:20:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632928830000|2021-09-29 15:20:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|16
1632928840000|2021-09-29 15:20:40|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632928860000|2021-09-29 15:21:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1632928870000|2021-09-29 15:21:10|957.8|952.8|958|953|958.1|953.1|957.8|952.8|5
1632928880000|2021-09-29 15:21:20|958.1|953.1|958.2|953.2|958.3|953.3|958.1|953.1|8
1632928890000|2021-09-29 15:21:30|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|7
1632928900000|2021-09-29 15:21:40|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|5
1632928910000|2021-09-29 15:21:50|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|3
1632928920000|2021-09-29 15:22:00|959.5|954.5|958.7|953.7|959.5|954.5|958.5|953.5|6
1632928930000|2021-09-29 15:22:10|958.9|953.9|959.8|954.8|959.9|954.9|958.9|953.9|21
1632928940000|2021-09-29 15:22:20|959.7|954.7|959.5|954.5|959.8|954.8|959.4|954.4|15
1632928950000|2021-09-29 15:22:30|959.4|954.4|958.5|953.5|959.5|954.5|958.5|953.5|11
1632928960000|2021-09-29 15:22:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632928970000|2021-09-29 15:22:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632928980000|2021-09-29 15:23:00|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|5
1632928990000|2021-09-29 15:23:10|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|4
1632929000000|2021-09-29 15:23:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|18
1632929010000|2021-09-29 15:23:30|958.5|953.5|958.3|953.3|958.6|953.6|958.3|953.3|3
1632929020000|2021-09-29 15:23:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1632929030000|2021-09-29 15:23:50|958.3|953.3|958.1|953.1|958.3|953.3|958.1|953.1|3
1632929040000|2021-09-29 15:24:00|958.2|953.2|958|953|958.2|953.2|958|953|5
1632929050000|2021-09-29 15:24:10|958.1|953.1|958.6|953.6|958.7|953.7|957.9|952.9|11
1632929060000|2021-09-29 15:24:20|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|3
1632929070000|2021-09-29 15:24:30|959.6|954.6|959.5|954.5|959.6|954.6|959.3|954.3|7
1632929080000|2021-09-29 15:24:40|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|8
1632929090000|2021-09-29 15:24:50|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|8
1632929100000|2021-09-29 15:25:00|959.4|954.4|959|954|959.6|954.6|959|954|8
1632929110000|2021-09-29 15:25:10|958.7|953.7|958.4|953.4|958.8|953.8|958|953|15
1632929150000|2021-09-29 15:25:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632929180000|2021-09-29 15:26:20|958.6|953.6|958.7|953.7|958.7|953.7|958.4|953.4|4
1632929200000|2021-09-29 15:26:40|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1632929210000|2021-09-29 15:26:50|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|2
1632929220000|2021-09-29 15:27:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1632929230000|2021-09-29 15:27:10|959.6|954.6|959.2|954.2|959.6|954.6|959.2|954.2|4
1632929240000|2021-09-29 15:27:20|959.1|954.1|958.2|953.2|959.1|954.1|958.2|953.2|4
1632929250000|2021-09-29 15:27:30|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|4
1632929260000|2021-09-29 15:27:40|959|954|959.4|954.4|959.4|954.4|959|954|3
1632929270000|2021-09-29 15:27:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632929280000|2021-09-29 15:28:00|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|2
1632929290000|2021-09-29 15:28:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1632929300000|2021-09-29 15:28:20|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1632929310000|2021-09-29 15:28:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632929330000|2021-09-29 15:28:50|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|2
1632929340000|2021-09-29 15:29:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632929350000|2021-09-29 15:29:10|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1632929360000|2021-09-29 15:29:20|959.2|954.2|959.5|954.5|959.5|954.5|959|954|5
1632929370000|2021-09-29 15:29:30|959.4|954.4|959.2|954.2|959.5|954.5|959.2|954.2|7
1632929380000|2021-09-29 15:29:40|959.1|954.1|959|954|959.2|954.2|959|954|9
1632929390000|2021-09-29 15:29:50|958.9|953.9|959.1|954.1|959.1|954.1|958.3|953.3|11
1632929400000|2021-09-29 15:30:00|959|954|959.2|954.2|959.3|954.3|958.9|953.9|6
1632929410000|2021-09-29 15:30:10|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|3
1632929420000|2021-09-29 15:30:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|10
1632929430000|2021-09-29 15:30:30|958.6|953.6|958.2|953.2|958.6|953.6|958.1|953.1|5
1632929440000|2021-09-29 15:30:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632929450000|2021-09-29 15:30:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1632929460000|2021-09-29 15:31:00|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632929490000|2021-09-29 15:31:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1632929500000|2021-09-29 15:31:40|957.8|952.8|957.9|952.9|958|953|957.8|952.8|6
1632929520000|2021-09-29 15:32:00|957.6|952.6|957.8|952.8|957.8|952.8|957.4|952.4|7
1632929530000|2021-09-29 15:32:10|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|4
1632929560000|2021-09-29 15:32:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1632929570000|2021-09-29 15:32:50|958.8|953.8|958.9|953.9|958.9|953.9|958.7|953.7|16
1632929580000|2021-09-29 15:33:00|958.8|953.8|959.3|954.3|959.3|954.3|958.8|953.8|9
1632929590000|2021-09-29 15:33:10|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|5
1632929600000|2021-09-29 15:33:20|959.1|954.1|959|954|959.1|954.1|958.9|953.9|4
1632929610000|2021-09-29 15:33:30|958.9|953.9|958.9|953.9|959|954|958.8|953.8|4
1632929620000|2021-09-29 15:33:40|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1632929630000|2021-09-29 15:33:50|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632929640000|2021-09-29 15:34:00|959|954|959.1|954.1|959.1|954.1|959|954|2
1632929650000|2021-09-29 15:34:10|959|954|957.6|952.6|959|954|957.6|952.6|8
1632929660000|2021-09-29 15:34:20|957.9|952.9|957.9|952.9|958.5|953.5|957.9|952.9|4
1632929670000|2021-09-29 15:34:30|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1632929680000|2021-09-29 15:34:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632929690000|2021-09-29 15:34:50|958|953|958.1|953.1|958.1|953.1|958|953|2
1632929700000|2021-09-29 15:35:00|958|953|957.6|952.6|958.1|953.1|957.6|952.6|10
1632929710000|2021-09-29 15:35:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632929720000|2021-09-29 15:35:20|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|3
1632929740000|2021-09-29 15:35:40|956.9|951.9|956.6|951.6|956.9|951.9|956.4|951.4|3
1632929750000|2021-09-29 15:35:50|956.7|951.7|957.2|952.2|957.2|952.2|956.7|951.7|2
1632929760000|2021-09-29 15:36:00|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1632929770000|2021-09-29 15:36:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1632929810000|2021-09-29 15:36:50|957.1|952.1|957|952|957.1|952.1|956.9|951.9|4
1632929820000|2021-09-29 15:37:00|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|2
1632929840000|2021-09-29 15:37:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632929850000|2021-09-29 15:37:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632929860000|2021-09-29 15:37:40|958|953|958|953|958|953|957.9|952.9|7
1632929880000|2021-09-29 15:38:00|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|2
1632929890000|2021-09-29 15:38:10|958.4|953.4|958.7|953.7|958.7|953.7|958.4|953.4|3
1632929900000|2021-09-29 15:38:20|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|2
1632929910000|2021-09-29 15:38:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632929920000|2021-09-29 15:38:40|958.4|953.4|958.4|953.4|958.4|953.4|958.1|953.1|6
1632929930000|2021-09-29 15:38:50|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|3
1632929940000|2021-09-29 15:39:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1632929950000|2021-09-29 15:39:10|959|954|959.4|954.4|959.5|954.5|959|954|4
1632929960000|2021-09-29 15:39:20|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|3
1632929970000|2021-09-29 15:39:30|959|954|958.9|953.9|959|954|958.7|953.7|8
1632929980000|2021-09-29 15:39:40|959|954|959|954|959.1|954.1|958.9|953.9|5
1632929990000|2021-09-29 15:39:50|958.9|953.9|959.3|954.3|959.3|954.3|958.9|953.9|7
1632930000000|2021-09-29 15:40:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|6
1632930010000|2021-09-29 15:40:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1632930020000|2021-09-29 15:40:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1632930030000|2021-09-29 15:40:30|958.8|953.8|958.5|953.5|958.8|953.8|958.5|953.5|8
1632930040000|2021-09-29 15:40:40|958.6|953.6|957.7|952.7|958.6|953.6|957.7|952.7|7
1632930050000|2021-09-29 15:40:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632930060000|2021-09-29 15:41:00|957.9|952.9|958|953|958|953|957.7|952.7|4
1632930070000|2021-09-29 15:41:10|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1632930080000|2021-09-29 15:41:20|957.8|952.8|958|953|958|953|957.8|952.8|5
1632930090000|2021-09-29 15:41:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1632930100000|2021-09-29 15:41:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632930120000|2021-09-29 15:42:00|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|2
1632930140000|2021-09-29 15:42:20|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|2
1632930150000|2021-09-29 15:42:30|957.5|952.5|956.7|951.7|957.6|952.6|956.7|951.7|8
1632930170000|2021-09-29 15:42:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632930180000|2021-09-29 15:43:00|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|5
1632930190000|2021-09-29 15:43:10|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1632930200000|2021-09-29 15:43:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632930210000|2021-09-29 15:43:30|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1632930230000|2021-09-29 15:43:50|955.9|950.9|955.9|950.9|956.1|951.1|955.6|950.6|9
1632930240000|2021-09-29 15:44:00|955.8|950.8|955.7|950.7|955.8|950.8|955.6|950.6|6
1632930250000|2021-09-29 15:44:10|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1632930260000|2021-09-29 15:44:20|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632930270000|2021-09-29 15:44:30|955.8|950.8|955.7|950.7|955.8|950.8|955.6|950.6|4
1632930280000|2021-09-29 15:44:40|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|2
1632930290000|2021-09-29 15:44:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|4
1632930300000|2021-09-29 15:45:00|955.5|950.5|955.8|950.8|955.9|950.9|955.5|950.5|9
1632930310000|2021-09-29 15:45:10|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632930320000|2021-09-29 15:45:20|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|6
1632930330000|2021-09-29 15:45:30|955.8|950.8|955.7|950.7|955.8|950.8|955.5|950.5|15
1632930340000|2021-09-29 15:45:40|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632930350000|2021-09-29 15:45:50|955.6|950.6|955.5|950.5|955.7|950.7|955.5|950.5|4
1632930370000|2021-09-29 15:46:10|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1632930380000|2021-09-29 15:46:20|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1632930390000|2021-09-29 15:46:30|955.4|950.4|955.5|950.5|955.5|950.5|955.3|950.3|4
1632930400000|2021-09-29 15:46:40|955.6|950.6|955.9|950.9|956.1|951.1|955.6|950.6|7
1632930410000|2021-09-29 15:46:50|956|951|956.1|951.1|956.2|951.2|956|951|3
1632930420000|2021-09-29 15:47:00|956.2|951.2|956.4|951.4|956.4|951.4|956|951|5
1632930430000|2021-09-29 15:47:10|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1632930440000|2021-09-29 15:47:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632930450000|2021-09-29 15:47:30|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1632930470000|2021-09-29 15:47:50|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632930480000|2021-09-29 15:48:00|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|3
1632930490000|2021-09-29 15:48:10|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1632930500000|2021-09-29 15:48:20|957|952|956.4|951.4|957|952|956.3|951.3|8
1632930510000|2021-09-29 15:48:30|956.3|951.3|956.7|951.7|956.8|951.8|956.3|951.3|7
1632930520000|2021-09-29 15:48:40|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|3
1632930530000|2021-09-29 15:48:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|10
1632930540000|2021-09-29 15:49:00|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|5
1632930550000|2021-09-29 15:49:10|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632930560000|2021-09-29 15:49:20|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1632930570000|2021-09-29 15:49:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|8
1632930580000|2021-09-29 15:49:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|7
1632930590000|2021-09-29 15:49:50|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|3
1632930600000|2021-09-29 15:50:00|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|12
1632930610000|2021-09-29 15:50:10|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|15
1632930620000|2021-09-29 15:50:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632930630000|2021-09-29 15:50:30|956.4|951.4|955.9|950.9|956.4|951.4|955.9|950.9|3
1632930640000|2021-09-29 15:50:40|955.7|950.7|956|951|956|951|955.7|950.7|11
1632930650000|2021-09-29 15:50:50|955.9|950.9|955.5|950.5|956|951|955.5|950.5|10
1632930660000|2021-09-29 15:51:00|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|5
1632930670000|2021-09-29 15:51:10|955.5|950.5|955.6|950.6|955.8|950.8|955.5|950.5|9
1632930680000|2021-09-29 15:51:20|955.5|950.5|955.6|950.6|955.7|950.7|955.5|950.5|8
1632930690000|2021-09-29 15:51:30|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|3
1632930700000|2021-09-29 15:51:40|955.3|950.3|955|950|955.3|950.3|954.8|949.8|7
1632930710000|2021-09-29 15:51:50|955.1|950.1|955.3|950.3|955.4|950.4|955.1|950.1|9
1632930720000|2021-09-29 15:52:00|955.4|950.4|955.4|950.4|955.5|950.5|955.3|950.3|7
1632930730000|2021-09-29 15:52:10|955.5|950.5|956|951|956|951|955.5|950.5|7
1632930740000|2021-09-29 15:52:20|955.9|950.9|956.2|951.2|956.3|951.3|955.9|950.9|5
1632930750000|2021-09-29 15:52:30|956.1|951.1|956.1|951.1|956.2|951.2|956|951|5
1632930760000|2021-09-29 15:52:40|955.6|950.6|955.4|950.4|955.7|950.7|955.4|950.4|5
1632930770000|2021-09-29 15:52:50|955.3|950.3|955.3|950.3|955.5|950.5|955.3|950.3|16
1632930780000|2021-09-29 15:53:00|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1632930790000|2021-09-29 15:53:10|955|950|954.7|949.7|955|950|954.7|949.7|5
1632930800000|2021-09-29 15:53:20|954.1|949.1|954|949|954.1|949.1|954|949|2
1632930810000|2021-09-29 15:53:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1632930820000|2021-09-29 15:53:40|954.1|949.1|954.1|949.1|954.4|949.4|954|949|8
1632930830000|2021-09-29 15:53:50|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1632930840000|2021-09-29 15:54:00|954|949|954.1|949.1|954.1|949.1|954|949|2
1632930850000|2021-09-29 15:54:10|954|949|954|949|954|949|954|949|1
1632930860000|2021-09-29 15:54:20|953.8|948.8|954.2|949.2|954.2|949.2|953.7|948.7|6
1632930870000|2021-09-29 15:54:30|954.1|949.1|954.1|949.1|954.1|949.1|954|949|7
1632930880000|2021-09-29 15:54:40|954|949|954|949|954.1|949.1|953.9|948.9|9
1632930890000|2021-09-29 15:54:50|953.9|948.9|954|949|954|949|953.9|948.9|2
1632930900000|2021-09-29 15:55:00|953.9|948.9|953.9|948.9|954.1|949.1|953.9|948.9|26
1632930910000|2021-09-29 15:55:10|954.1|949.1|954.3|949.3|954.5|949.5|954.1|949.1|6
1632930920000|2021-09-29 15:55:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1632930940000|2021-09-29 15:55:40|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1632930950000|2021-09-29 15:55:50|954.3|949.3|953.9|948.9|954.3|949.3|953.9|948.9|4
1632930960000|2021-09-29 15:56:00|953.8|948.8|953.6|948.6|953.8|948.8|953.4|948.4|8
1632930970000|2021-09-29 15:56:10|953.7|948.7|953.9|948.9|953.9|948.9|953.6|948.6|5
1632930980000|2021-09-29 15:56:20|954.3|949.3|954|949|954.3|949.3|953.9|948.9|6
1632930990000|2021-09-29 15:56:30|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|5
1632931000000|2021-09-29 15:56:40|954|949|954.1|949.1|954.1|949.1|954|949|8
1632931010000|2021-09-29 15:56:50|954|949|954.1|949.1|954.1|949.1|954|949|6
1632931020000|2021-09-29 15:57:00|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|4
1632931030000|2021-09-29 15:57:10|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|7
1632931040000|2021-09-29 15:57:20|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1632931050000|2021-09-29 15:57:30|953.7|948.7|953.6|948.6|953.8|948.8|953.6|948.6|8
1632931060000|2021-09-29 15:57:40|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|5
1632931070000|2021-09-29 15:57:50|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|13
1632931080000|2021-09-29 15:58:00|953.1|948.1|953|948|953.1|948.1|952.9|947.9|3
1632931090000|2021-09-29 15:58:10|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|7
1632931100000|2021-09-29 15:58:20|953.4|948.4|953.5|948.5|953.5|948.5|953.3|948.3|12
1632931110000|2021-09-29 15:58:30|953.6|948.6|955.1|950.1|955.1|950.1|953.6|948.6|5
1632931120000|2021-09-29 15:58:40|955|950|954.7|949.7|955.1|950.1|954.7|949.7|6
1632931130000|2021-09-29 15:58:50|954.6|949.6|955|950|955.1|950.1|954.6|949.6|5
1632931140000|2021-09-29 15:59:00|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|3
1632931160000|2021-09-29 15:59:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1632931180000|2021-09-29 15:59:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632931190000|2021-09-29 15:59:50|955.4|950.4|954.9|949.9|955.4|950.4|954.9|949.9|4
1632931200000|2021-09-29 16:00:00|954.7|949.7|955|950|955|950|954.5|949.5|4
1632931210000|2021-09-29 16:00:10|954.9|949.9|954.8|949.8|955|950|954.8|949.8|7
1632931220000|2021-09-29 16:00:20|954.6|949.6|954.3|949.3|954.6|949.6|954.2|949.2|4
1632931230000|2021-09-29 16:00:30|953.9|948.9|954|949|954|949|953.9|948.9|4
1632931240000|2021-09-29 16:00:40|954.1|949.1|953.7|948.7|954.1|949.1|953.7|948.7|4
1632931250000|2021-09-29 16:00:50|953.8|948.8|954.1|949.1|954.1|949.1|953.8|948.8|6
1632931260000|2021-09-29 16:01:00|954|949|953.9|948.9|954.1|949.1|953.9|948.9|4
1632931270000|2021-09-29 16:01:10|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1632931280000|2021-09-29 16:01:20|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|2
1632931290000|2021-09-29 16:01:30|954.3|949.3|954|949|954.3|949.3|953.9|948.9|4
1632931300000|2021-09-29 16:01:40|954.1|949.1|953.9|948.9|954.1|949.1|953.9|948.9|5
1632931310000|2021-09-29 16:01:50|954|949|954.3|949.3|954.4|949.4|954|949|3
1632931320000|2021-09-29 16:02:00|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|7
1632931330000|2021-09-29 16:02:10|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|7
1632931340000|2021-09-29 16:02:20|954.2|949.2|954.9|949.9|954.9|949.9|954.2|949.2|6
1632931350000|2021-09-29 16:02:30|954.8|949.8|954.8|949.8|954.9|949.9|954.8|949.8|19
1632931360000|2021-09-29 16:02:40|954.9|949.9|955.2|950.2|955.4|950.4|954.7|949.7|7
1632931370000|2021-09-29 16:02:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632931380000|2021-09-29 16:03:00|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1632931390000|2021-09-29 16:03:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1632931400000|2021-09-29 16:03:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1632931410000|2021-09-29 16:03:30|955.3|950.3|955.5|950.5|955.5|950.5|955.2|950.2|3
1632931420000|2021-09-29 16:03:40|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|3
1632931430000|2021-09-29 16:03:50|956|951|956|951|956|951|956|951|1
1632931440000|2021-09-29 16:04:00|956.3|951.3|955.4|950.4|956.3|951.3|955.1|950.1|9
1632931450000|2021-09-29 16:04:10|955.5|950.5|955.4|950.4|955.5|950.5|955.3|950.3|4
1632931460000|2021-09-29 16:04:20|955.2|950.2|954.4|949.4|955.2|950.2|954.4|949.4|14
1632931480000|2021-09-29 16:04:40|954.5|949.5|955|950|955|950|954.5|949.5|4
1632931490000|2021-09-29 16:04:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1632931500000|2021-09-29 16:05:00|955|950|954.8|949.8|955|950|954.7|949.7|5
1632931510000|2021-09-29 16:05:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1632931520000|2021-09-29 16:05:20|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|3
1632931530000|2021-09-29 16:05:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1632931540000|2021-09-29 16:05:40|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1632931550000|2021-09-29 16:05:50|954.1|949.1|954.6|949.6|954.6|949.6|954|949|7
1632931560000|2021-09-29 16:06:00|954.8|949.8|955.1|950.1|955.3|950.3|954.8|949.8|5
1632931570000|2021-09-29 16:06:10|955|950|955|950|955|950|955|950|1
1632931590000|2021-09-29 16:06:30|954.1|949.1|954.3|949.3|954.4|949.4|954.1|949.1|4
1632931600000|2021-09-29 16:06:40|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1632931610000|2021-09-29 16:06:50|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1632931620000|2021-09-29 16:07:00|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|12
1632931630000|2021-09-29 16:07:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1632931640000|2021-09-29 16:07:20|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|6
1632931650000|2021-09-29 16:07:30|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1632931660000|2021-09-29 16:07:40|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1632931680000|2021-09-29 16:08:00|953.8|948.8|954|949|954|949|953.8|948.8|7
1632931690000|2021-09-29 16:08:10|954.1|949.1|954|949|954.1|949.1|954|949|2
1632931720000|2021-09-29 16:08:40|954.2|949.2|954.1|949.1|954.2|949.2|954|949|6
1632931730000|2021-09-29 16:08:50|954|949|954.1|949.1|954.1|949.1|954|949|4
1632931740000|2021-09-29 16:09:00|954|949|954|949|954|949|954|949|1
1632931770000|2021-09-29 16:09:30|953.9|948.9|953.7|948.7|953.9|948.9|953.6|948.6|5
1632931780000|2021-09-29 16:09:40|953.8|948.8|954|949|954|949|953.7|948.7|4
1632931800000|2021-09-29 16:10:00|954.1|949.1|954.9|949.9|954.9|949.9|954.1|949.1|4
1632931810000|2021-09-29 16:10:10|954.8|949.8|954.6|949.6|954.9|949.9|954.6|949.6|15
1632931820000|2021-09-29 16:10:20|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|11
1632931830000|2021-09-29 16:10:30|954.2|949.2|953.9|948.9|954.2|949.2|953.9|948.9|8
1632931840000|2021-09-29 16:10:40|954|949|954|949|954|949|953.9|948.9|3
1632931850000|2021-09-29 16:10:50|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|10
1632931860000|2021-09-29 16:11:00|953.4|948.4|953.3|948.3|953.5|948.5|953.3|948.3|20
1632931870000|2021-09-29 16:11:10|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|3
1632931880000|2021-09-29 16:11:20|953.7|948.7|954|949|954|949|953.7|948.7|6
1632931890000|2021-09-29 16:11:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1632931900000|2021-09-29 16:11:40|954|949|953.9|948.9|954|949|953.9|948.9|2
1632931910000|2021-09-29 16:11:50|954|949|953.5|948.5|954|949|953.5|948.5|11
1632931920000|2021-09-29 16:12:00|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1632931930000|2021-09-29 16:12:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1632931940000|2021-09-29 16:12:20|953.3|948.3|953.2|948.2|953.4|948.4|953.2|948.2|5
1632931950000|2021-09-29 16:12:30|953.3|948.3|952.5|947.5|953.3|948.3|952.5|947.5|7
1632931960000|2021-09-29 16:12:40|952.4|947.4|952.6|947.6|952.8|947.8|952.4|947.4|6
1632931970000|2021-09-29 16:12:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1632931980000|2021-09-29 16:13:00|953|948|952.8|947.8|953|948|952.8|947.8|3
1632931990000|2021-09-29 16:13:10|952.6|947.6|952.6|947.6|952.6|947.6|952.3|947.3|4
1632932000000|2021-09-29 16:13:20|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|6
1632932010000|2021-09-29 16:13:30|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1632932020000|2021-09-29 16:13:40|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1632932050000|2021-09-29 16:14:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1632932060000|2021-09-29 16:14:20|952.5|947.5|952.8|947.8|952.8|947.8|952.5|947.5|4
1632932070000|2021-09-29 16:14:30|952.9|947.9|952.7|947.7|953|948|952.7|947.7|9
1632932080000|2021-09-29 16:14:40|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1632932090000|2021-09-29 16:14:50|953|948|953|948|953|948|953|948|1
1632932100000|2021-09-29 16:15:00|952.9|947.9|952.4|947.4|953|948|952.4|947.4|11
1632932110000|2021-09-29 16:15:10|952.5|947.5|952.4|947.4|952.6|947.6|952.4|947.4|6
1632932130000|2021-09-29 16:15:30|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|12
1632932140000|2021-09-29 16:15:40|952.6|947.6|952.7|947.7|952.8|947.8|952.6|947.6|8
1632932150000|2021-09-29 16:15:50|952.6|947.6|952.8|947.8|952.8|947.8|952.6|947.6|7
1632932160000|2021-09-29 16:16:00|952.6|947.6|952.3|947.3|952.7|947.7|952.3|947.3|10
1632932170000|2021-09-29 16:16:10|952.4|947.4|952.3|947.3|952.5|947.5|952.2|947.2|16
1632932200000|2021-09-29 16:16:40|952.5|947.5|952.2|947.2|952.5|947.5|952.2|947.2|4
1632932210000|2021-09-29 16:16:50|952.3|947.3|951.7|946.7|952.6|947.6|951.6|946.6|6
1632932220000|2021-09-29 16:17:00|951.8|946.8|951.8|946.8|951.8|946.8|951.6|946.6|5
1632932250000|2021-09-29 16:17:30|951.7|946.7|952.1|947.1|952.1|947.1|951.7|946.7|5
1632932260000|2021-09-29 16:17:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632932270000|2021-09-29 16:17:50|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1632932280000|2021-09-29 16:18:00|952.1|947.1|952|947|952.1|947.1|952|947|2
1632932340000|2021-09-29 16:19:00|952.1|947.1|952|947|952.1|947.1|952|947|2
1632932390000|2021-09-29 16:19:50|951.9|946.9|952|947|952|947|951.9|946.9|6
1632932400000|2021-09-29 16:20:00|951.9|946.9|951.8|946.8|951.9|946.9|951.7|946.7|3
1632932410000|2021-09-29 16:20:10|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1632932420000|2021-09-29 16:20:20|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|2
1632932450000|2021-09-29 16:20:50|951.8|946.8|951.9|946.9|952|947|951.8|946.8|14
1632932460000|2021-09-29 16:21:00|952|947|952.4|947.4|952.4|947.4|952|947|7
1632932470000|2021-09-29 16:21:10|952.3|947.3|952.3|947.3|952.3|947.3|952.1|947.1|4
1632932480000|2021-09-29 16:21:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632932490000|2021-09-29 16:21:30|952.1|947.1|952.3|947.3|952.3|947.3|951.8|946.8|19
1632932500000|2021-09-29 16:21:40|952.2|947.2|952|947|952.3|947.3|952|947|4
1632932510000|2021-09-29 16:21:50|952.1|947.1|952.1|947.1|952.2|947.2|952|947|11
1632932520000|2021-09-29 16:22:00|952|947|952.1|947.1|952.1|947.1|952|947|2
1632932540000|2021-09-29 16:22:20|952|947|952.2|947.2|952.2|947.2|952|947|5
1632932550000|2021-09-29 16:22:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632932560000|2021-09-29 16:22:40|952|947|951.8|946.8|952|947|951.8|946.8|2
1632932610000|2021-09-29 16:23:30|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|2
1632932620000|2021-09-29 16:23:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1632932630000|2021-09-29 16:23:50|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1632932640000|2021-09-29 16:24:00|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632932660000|2021-09-29 16:24:20|951.1|946.1|951.5|946.5|951.6|946.6|951.1|946.1|5
1632932670000|2021-09-29 16:24:30|951.6|946.6|951.8|946.8|951.8|946.8|951.5|946.5|5
1632932680000|2021-09-29 16:24:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1632932690000|2021-09-29 16:24:50|951.7|946.7|951.6|946.6|951.8|946.8|951.6|946.6|8
1632932700000|2021-09-29 16:25:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1632932710000|2021-09-29 16:25:10|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|11
1632932730000|2021-09-29 16:25:30|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|6
1632932740000|2021-09-29 16:25:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632932750000|2021-09-29 16:25:50|951|946|950.9|945.9|951|946|950.9|945.9|2
1632932760000|2021-09-29 16:26:00|951|946|951.5|946.5|951.5|946.5|951|946|4
1632932770000|2021-09-29 16:26:10|951.6|946.6|951.6|946.6|951.7|946.7|951.5|946.5|5
1632932780000|2021-09-29 16:26:20|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1632932790000|2021-09-29 16:26:30|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|4
1632932800000|2021-09-29 16:26:40|951.4|946.4|951.1|946.1|951.4|946.4|951.1|946.1|4
1632932810000|2021-09-29 16:26:50|951.2|946.2|951.5|946.5|951.5|946.5|951.1|946.1|6
1632932820000|2021-09-29 16:27:00|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|4
1632932830000|2021-09-29 16:27:10|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|16
1632932840000|2021-09-29 16:27:20|951.6|946.6|951.7|946.7|951.7|946.7|951.5|946.5|6
1632932850000|2021-09-29 16:27:30|951.8|946.8|952|947|952|947|951.8|946.8|3
1632932870000|2021-09-29 16:27:50|952.1|947.1|952.4|947.4|952.4|947.4|952.1|947.1|23
1632932880000|2021-09-29 16:28:00|952.5|947.5|953|948|953|948|952.5|947.5|4
1632932890000|2021-09-29 16:28:10|952.7|947.7|952.4|947.4|952.7|947.7|952.4|947.4|4
1632932900000|2021-09-29 16:28:20|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|6
1632932910000|2021-09-29 16:28:30|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|5
1632932920000|2021-09-29 16:28:40|952.2|947.2|952.4|947.4|952.5|947.5|952.1|947.1|8
1632932930000|2021-09-29 16:28:50|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|4
1632932950000|2021-09-29 16:29:10|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|3
1632932960000|2021-09-29 16:29:20|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|6
1632932970000|2021-09-29 16:29:30|952.6|947.6|952.8|947.8|953|948|952.6|947.6|6
1632932980000|2021-09-29 16:29:40|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|11
1632932990000|2021-09-29 16:29:50|952.8|947.8|952.4|947.4|952.8|947.8|952.4|947.4|8
1632933000000|2021-09-29 16:30:00|952.5|947.5|952.5|947.5|952.5|947.5|952.1|947.1|5
1632933010000|2021-09-29 16:30:10|952.6|947.6|952.8|947.8|952.9|947.9|952.5|947.5|7
1632933020000|2021-09-29 16:30:20|952.7|947.7|953|948|953|948|952.7|947.7|5
1632933030000|2021-09-29 16:30:30|953.1|948.1|952.7|947.7|953.1|948.1|952.7|947.7|4
1632933050000|2021-09-29 16:30:50|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1632933060000|2021-09-29 16:31:00|952.6|947.6|952.7|947.7|952.7|947.7|952.5|947.5|6
1632933070000|2021-09-29 16:31:10|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|7
1632933080000|2021-09-29 16:31:20|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|11
1632933090000|2021-09-29 16:31:30|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1632933100000|2021-09-29 16:31:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1632933110000|2021-09-29 16:31:50|952.8|947.8|953.6|948.6|953.6|948.6|952.7|947.7|4
1632933120000|2021-09-29 16:32:00|953.5|948.5|953.3|948.3|953.5|948.5|953.2|948.2|10
1632933130000|2021-09-29 16:32:10|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1632933140000|2021-09-29 16:32:20|953.3|948.3|953.2|948.2|953.5|948.5|953.2|948.2|7
1632933150000|2021-09-29 16:32:30|953.1|948.1|953.2|948.2|953.3|948.3|953.1|948.1|4
1632933170000|2021-09-29 16:32:50|953.1|948.1|953.2|948.2|953.3|948.3|953.1|948.1|6
1632933180000|2021-09-29 16:33:00|953.3|948.3|952.9|947.9|953.3|948.3|952.9|947.9|6
1632933190000|2021-09-29 16:33:10|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|3
1632933210000|2021-09-29 16:33:30|952.8|947.8|953|948|953.1|948.1|952.8|947.8|11
1632933220000|2021-09-29 16:33:40|953.1|948.1|953.2|948.2|953.2|948.2|953|948|16
1632933230000|2021-09-29 16:33:50|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1632933240000|2021-09-29 16:34:00|953.3|948.3|952.9|947.9|953.3|948.3|952.9|947.9|19
1632933250000|2021-09-29 16:34:10|953|948|952.8|947.8|953|948|952.8|947.8|9
1632933270000|2021-09-29 16:34:30|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1632933280000|2021-09-29 16:34:40|952.4|947.4|952.3|947.3|952.5|947.5|952.3|947.3|4
1632933290000|2021-09-29 16:34:50|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|4
1632933300000|2021-09-29 16:35:00|952.4|947.4|952.3|947.3|952.4|947.4|952.2|947.2|14
1632933310000|2021-09-29 16:35:10|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|6
1632933320000|2021-09-29 16:35:20|952.1|947.1|952.8|947.8|952.9|947.9|952|947|8
1632933330000|2021-09-29 16:35:30|952.9|947.9|953|948|953.1|948.1|952.9|947.9|6
1632933340000|2021-09-29 16:35:40|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1632933360000|2021-09-29 16:36:00|953|948|953.1|948.1|953.1|948.1|953|948|2
1632933370000|2021-09-29 16:36:10|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|5
1632933380000|2021-09-29 16:36:20|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1632933390000|2021-09-29 16:36:30|952.6|947.6|952.7|947.7|952.8|947.8|952.6|947.6|4
1632933400000|2021-09-29 16:36:40|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|6
1632933410000|2021-09-29 16:36:50|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|5
1632933420000|2021-09-29 16:37:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|8
1632933430000|2021-09-29 16:37:10|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|11
1632933440000|2021-09-29 16:37:20|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|10
1632933450000|2021-09-29 16:37:30|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|7
1632933460000|2021-09-29 16:37:40|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|8
1632933470000|2021-09-29 16:37:50|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|6
1632933480000|2021-09-29 16:38:00|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1632933500000|2021-09-29 16:38:20|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|5
1632933510000|2021-09-29 16:38:30|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1632933520000|2021-09-29 16:38:40|952.6|947.6|952.5|947.5|952.7|947.7|952.5|947.5|4
1632933530000|2021-09-29 16:38:50|952.4|947.4|952.2|947.2|952.4|947.4|952.1|947.1|4
1632933540000|2021-09-29 16:39:00|952.1|947.1|952|947|952.2|947.2|952|947|4
1632933550000|2021-09-29 16:39:10|951.9|946.9|952.3|947.3|952.3|947.3|951.9|946.9|3
1632933560000|2021-09-29 16:39:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|10
1632933570000|2021-09-29 16:39:30|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1632933580000|2021-09-29 16:39:40|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1632933590000|2021-09-29 16:39:50|952.4|947.4|952.4|947.4|952.5|947.5|952.3|947.3|7
1632933600000|2021-09-29 16:40:00|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|4
1632933620000|2021-09-29 16:40:20|952.1|947.1|951.5|946.5|952.1|947.1|951.5|946.5|5
1632933630000|2021-09-29 16:40:30|951.6|946.6|952.1|947.1|952.1|947.1|951.6|946.6|5
1632933650000|2021-09-29 16:40:50|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|8
1632933670000|2021-09-29 16:41:10|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632933690000|2021-09-29 16:41:30|952.1|947.1|952|947|952.1|947.1|952|947|2
1632933700000|2021-09-29 16:41:40|952.1|947.1|952.1|947.1|952.1|947.1|952|947|5
1632933710000|2021-09-29 16:41:50|952.2|947.2|952.5|947.5|952.9|947.9|952.2|947.2|8
1632933720000|2021-09-29 16:42:00|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1632933730000|2021-09-29 16:42:10|952.4|947.4|952.9|947.9|952.9|947.9|952.4|947.4|3
1632933740000|2021-09-29 16:42:20|953|948|953|948|953.2|948.2|952.9|947.9|8
1632933750000|2021-09-29 16:42:30|953.1|948.1|952.9|947.9|953.1|948.1|952.8|947.8|9
1632933760000|2021-09-29 16:42:40|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|4
1632933770000|2021-09-29 16:42:50|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|3
1632933780000|2021-09-29 16:43:00|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|3
1632933790000|2021-09-29 16:43:10|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632933810000|2021-09-29 16:43:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632933820000|2021-09-29 16:43:40|952|947|952.1|947.1|952.1|947.1|952|947|2
1632933830000|2021-09-29 16:43:50|952|947|952.1|947.1|952.1|947.1|952|947|12
1632933840000|2021-09-29 16:44:00|952|947|951.9|946.9|952|947|951.9|946.9|6
1632933850000|2021-09-29 16:44:10|952|947|951.7|946.7|952|947|951.7|946.7|14
1632933860000|2021-09-29 16:44:20|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1632933870000|2021-09-29 16:44:30|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1632933880000|2021-09-29 16:44:40|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1632933890000|2021-09-29 16:44:50|951.7|946.7|951.6|946.6|951.7|946.7|951.5|946.5|8
1632933900000|2021-09-29 16:45:00|951.5|946.5|951.8|946.8|952.1|947.1|951.5|946.5|8
1632933930000|2021-09-29 16:45:30|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|5
1632933950000|2021-09-29 16:45:50|952|947|952.2|947.2|952.2|947.2|952|947|2
1632933960000|2021-09-29 16:46:00|952|947|952.1|947.1|952.1|947.1|952|947|2
1632933970000|2021-09-29 16:46:10|952|947|951.7|946.7|952|947|951.7|946.7|5
1632933980000|2021-09-29 16:46:20|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1632934000000|2021-09-29 16:46:40|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1632934020000|2021-09-29 16:47:00|951.5|946.5|951.9|946.9|951.9|946.9|951.5|946.5|2
1632934050000|2021-09-29 16:47:30|952.1|947.1|952|947|952.1|947.1|952|947|4
1632934060000|2021-09-29 16:47:40|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1632934080000|2021-09-29 16:48:00|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|10
1632934090000|2021-09-29 16:48:10|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1632934100000|2021-09-29 16:48:20|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|4
1632934110000|2021-09-29 16:48:30|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|2
1632934120000|2021-09-29 16:48:40|951.6|946.6|951.8|946.8|951.9|946.9|951.6|946.6|4
1632934130000|2021-09-29 16:48:50|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1632934140000|2021-09-29 16:49:00|952|947|952.1|947.1|952.1|947.1|952|947|2
1632934150000|2021-09-29 16:49:10|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|5
1632934160000|2021-09-29 16:49:20|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|5
1632934170000|2021-09-29 16:49:30|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1632934180000|2021-09-29 16:49:40|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1632934190000|2021-09-29 16:49:50|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1632934200000|2021-09-29 16:50:00|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1632934210000|2021-09-29 16:50:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1632934220000|2021-09-29 16:50:20|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|5
1632934230000|2021-09-29 16:50:30|952.7|947.7|952.8|947.8|952.9|947.9|952.6|947.6|10
1632934240000|2021-09-29 16:50:40|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1632934250000|2021-09-29 16:50:50|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|7
1632934260000|2021-09-29 16:51:00|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1632934270000|2021-09-29 16:51:10|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|11
1632934280000|2021-09-29 16:51:20|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|6
1632934290000|2021-09-29 16:51:30|952.4|947.4|953|948|953|948|952.3|947.3|11
1632934300000|2021-09-29 16:51:40|952.9|947.9|953.1|948.1|953.2|948.2|952.9|947.9|4
1632934310000|2021-09-29 16:51:50|953|948|953.1|948.1|953.2|948.2|953|948|8
1632934320000|2021-09-29 16:52:00|953.2|948.2|952.9|947.9|953.2|948.2|952.9|947.9|10
1632934330000|2021-09-29 16:52:10|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1632934340000|2021-09-29 16:52:20|952.6|947.6|953|948|953.1|948.1|952.5|947.5|9
1632934350000|2021-09-29 16:52:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1632934360000|2021-09-29 16:52:40|953|948|953.1|948.1|953.2|948.2|953|948|6
1632934380000|2021-09-29 16:53:00|953|948|953.1|948.1|953.2|948.2|953|948|8
1632934390000|2021-09-29 16:53:10|953|948|953.1|948.1|953.1|948.1|953|948|2
1632934400000|2021-09-29 16:53:20|953|948|953.1|948.1|953.1|948.1|953|948|6
1632934410000|2021-09-29 16:53:30|953|948|953.1|948.1|953.1|948.1|953|948|2
1632934420000|2021-09-29 16:53:40|953|948|952.6|947.6|953|948|952.5|947.5|12
1632934430000|2021-09-29 16:53:50|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|8
1632934440000|2021-09-29 16:54:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|4
1632934450000|2021-09-29 16:54:10|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|6
1632934480000|2021-09-29 16:54:40|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|2
1632934490000|2021-09-29 16:54:50|953|948|952.8|947.8|953|948|952.8|947.8|17
1632934500000|2021-09-29 16:55:00|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1632934510000|2021-09-29 16:55:10|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|3
1632934520000|2021-09-29 16:55:20|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1632934540000|2021-09-29 16:55:40|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|5
1632934550000|2021-09-29 16:55:50|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|8
1632934560000|2021-09-29 16:56:00|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|22
1632934570000|2021-09-29 16:56:10|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1632934580000|2021-09-29 16:56:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1632934590000|2021-09-29 16:56:30|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|5
1632934600000|2021-09-29 16:56:40|952.3|947.3|952.1|947.1|952.4|947.4|952|947|17
1632934610000|2021-09-29 16:56:50|952.2|947.2|952.5|947.5|952.5|947.5|952.2|947.2|4
1632934620000|2021-09-29 16:57:00|952.8|947.8|953|948|953|948|952.7|947.7|6
1632934630000|2021-09-29 16:57:10|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1632934650000|2021-09-29 16:57:30|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1632934660000|2021-09-29 16:57:40|952.6|947.6|952.5|947.5|952.7|947.7|952.5|947.5|6
1632934670000|2021-09-29 16:57:50|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632934680000|2021-09-29 16:58:00|952.5|947.5|952.3|947.3|952.5|947.5|952.2|947.2|6
1632934690000|2021-09-29 16:58:10|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1632934700000|2021-09-29 16:58:20|952|947|952|947|952|947|952|947|1
1632934710000|2021-09-29 16:58:30|952.1|947.1|952.3|947.3|952.5|947.5|952.1|947.1|11
1632934720000|2021-09-29 16:58:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632934730000|2021-09-29 16:58:50|952.1|947.1|952|947|952.1|947.1|952|947|2
1632934750000|2021-09-29 16:59:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632934770000|2021-09-29 16:59:30|951.9|946.9|951.9|946.9|952|947|951.9|946.9|11
1632934780000|2021-09-29 16:59:40|952|947|952|947|952|947|951.9|946.9|11
1632934790000|2021-09-29 16:59:50|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|3
1632934800000|2021-09-29 17:00:00|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632934810000|2021-09-29 17:00:10|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|10
1632934830000|2021-09-29 17:00:30|952.5|947.5|953.1|948.1|953.2|948.2|952.5|947.5|5
1632934840000|2021-09-29 17:00:40|953|948|952.7|947.7|953.2|948.2|952.7|947.7|7
1632934850000|2021-09-29 17:00:50|952.9|947.9|953.2|948.2|953.2|948.2|952.9|947.9|3
1632934860000|2021-09-29 17:01:00|953.1|948.1|953|948|953.1|948.1|953|948|2
1632934870000|2021-09-29 17:01:10|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|3
1632934880000|2021-09-29 17:01:20|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|6
1632934890000|2021-09-29 17:01:30|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|3
1632934900000|2021-09-29 17:01:40|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1632934910000|2021-09-29 17:01:50|953.2|948.2|953.2|948.2|953.3|948.3|953.1|948.1|9
1632934920000|2021-09-29 17:02:00|953.3|948.3|953.5|948.5|953.6|948.6|953.2|948.2|12
1632934930000|2021-09-29 17:02:10|953.6|948.6|953.5|948.5|953.7|948.7|953.4|948.4|12
1632934940000|2021-09-29 17:02:20|953.4|948.4|953.7|948.7|953.7|948.7|953.2|948.2|7
1632934950000|2021-09-29 17:02:30|953.6|948.6|953.9|948.9|953.9|948.9|953.6|948.6|5
1632934960000|2021-09-29 17:02:40|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1632934970000|2021-09-29 17:02:50|954|949|954.3|949.3|954.5|949.5|953.9|948.9|10
1632934980000|2021-09-29 17:03:00|954.2|949.2|953.7|948.7|954.3|949.3|953.7|948.7|16
1632934990000|2021-09-29 17:03:10|953.6|948.6|953.7|948.7|953.8|948.8|953.4|948.4|11
1632935000000|2021-09-29 17:03:20|953.9|948.9|954.1|949.1|954.1|949.1|953.8|948.8|7
1632935010000|2021-09-29 17:03:30|954.2|949.2|954|949|954.3|949.3|953.9|948.9|14
1632935020000|2021-09-29 17:03:40|954.1|949.1|954.3|949.3|954.4|949.4|954|949|9
1632935030000|2021-09-29 17:03:50|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|4
1632935040000|2021-09-29 17:04:00|953.8|948.8|953.1|948.1|953.9|948.9|953.1|948.1|15
1632935050000|2021-09-29 17:04:10|953.3|948.3|952.9|947.9|953.3|948.3|952.8|947.8|9
1632935060000|2021-09-29 17:04:20|953|948|953|948|953.3|948.3|952.9|947.9|13
1632935070000|2021-09-29 17:04:30|953.1|948.1|953.4|948.4|953.4|948.4|953.1|948.1|9
1632935080000|2021-09-29 17:04:40|953.3|948.3|953.2|948.2|953.4|948.4|953.1|948.1|5
1632935090000|2021-09-29 17:04:50|953.1|948.1|953.1|948.1|953.2|948.2|953|948|5
1632935100000|2021-09-29 17:05:00|953|948|953.2|948.2|953.2|948.2|953|948|3
1632935110000|2021-09-29 17:05:10|953.1|948.1|952.6|947.6|953.2|948.2|952.6|947.6|7
1632935120000|2021-09-29 17:05:20|952.5|947.5|952.2|947.2|952.5|947.5|952.2|947.2|3
1632935130000|2021-09-29 17:05:30|952.3|947.3|951.8|946.8|952.3|947.3|951.7|946.7|3
1632935140000|2021-09-29 17:05:40|951.9|946.9|951.7|946.7|952|947|951.7|946.7|3
1632935150000|2021-09-29 17:05:50|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1632935160000|2021-09-29 17:06:00|951.9|946.9|952|947|952|947|951.9|946.9|2
1632935170000|2021-09-29 17:06:10|952.1|947.1|952|947|952.1|947.1|951.9|946.9|4
1632935180000|2021-09-29 17:06:20|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1632935200000|2021-09-29 17:06:40|952|947|952|947|952.1|947.1|952|947|3
1632935210000|2021-09-29 17:06:50|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1632935220000|2021-09-29 17:07:00|952.2|947.2|952.4|947.4|952.4|947.4|952.2|947.2|3
1632935230000|2021-09-29 17:07:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1632935250000|2021-09-29 17:07:30|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1632935260000|2021-09-29 17:07:40|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1632935270000|2021-09-29 17:07:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1632935280000|2021-09-29 17:08:00|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1632935290000|2021-09-29 17:08:10|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|7
1632935300000|2021-09-29 17:08:20|952.2|947.2|952.4|947.4|952.4|947.4|952.2|947.2|3
1632935310000|2021-09-29 17:08:30|952.3|947.3|952.4|947.4|952.4|947.4|952.2|947.2|5
1632935320000|2021-09-29 17:08:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1632935340000|2021-09-29 17:09:00|952.4|947.4|952.6|947.6|952.7|947.7|952.4|947.4|7
1632935350000|2021-09-29 17:09:10|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1632935360000|2021-09-29 17:09:20|952.8|947.8|952.9|947.9|952.9|947.9|952.7|947.7|3
1632935370000|2021-09-29 17:09:30|953.5|948.5|953.9|948.9|953.9|948.9|953.5|948.5|6
1632935380000|2021-09-29 17:09:40|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|3
1632935390000|2021-09-29 17:09:50|953.9|948.9|954|949|954|949|953.9|948.9|2
1632935400000|2021-09-29 17:10:00|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1632935410000|2021-09-29 17:10:10|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|4
1632935420000|2021-09-29 17:10:20|953.5|948.5|953.4|948.4|953.6|948.6|953.3|948.3|11
1632935430000|2021-09-29 17:10:30|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|7
1632935440000|2021-09-29 17:10:40|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1632935450000|2021-09-29 17:10:50|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|17
1632935460000|2021-09-29 17:11:00|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|3
1632935470000|2021-09-29 17:11:10|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|3
1632935480000|2021-09-29 17:11:20|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1632935490000|2021-09-29 17:11:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1632935500000|2021-09-29 17:11:40|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|3
1632935510000|2021-09-29 17:11:50|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1632935520000|2021-09-29 17:12:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1632935530000|2021-09-29 17:12:10|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1632935570000|2021-09-29 17:12:50|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1632935640000|2021-09-29 17:14:00|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1632935650000|2021-09-29 17:14:10|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|19
1632935660000|2021-09-29 17:14:20|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|13
1632935670000|2021-09-29 17:14:30|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1632935680000|2021-09-29 17:14:40|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1632935690000|2021-09-29 17:14:50|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1632935700000|2021-09-29 17:15:00|953.4|948.4|953.9|948.9|954.2|949.2|953.4|948.4|12
1632935710000|2021-09-29 17:15:10|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1632935720000|2021-09-29 17:15:20|954|949|954.1|949.1|954.1|949.1|953.9|948.9|4
1632935730000|2021-09-29 17:15:30|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|11
1632935740000|2021-09-29 17:15:40|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|4
1632935750000|2021-09-29 17:15:50|954.3|949.3|954.6|949.6|954.6|949.6|954.3|949.3|3
1632935760000|2021-09-29 17:16:00|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|6
1632935770000|2021-09-29 17:16:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|6
1632935780000|2021-09-29 17:16:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1632935790000|2021-09-29 17:16:30|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|4
1632935800000|2021-09-29 17:16:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1632935810000|2021-09-29 17:16:50|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|3
1632935820000|2021-09-29 17:17:00|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|9
1632935830000|2021-09-29 17:17:10|955|950|955|950|955|950|955|950|1
1632935840000|2021-09-29 17:17:20|954.9|949.9|954.9|949.9|954.9|949.9|954.7|949.7|8
1632935850000|2021-09-29 17:17:30|955|950|954.9|949.9|955|950|954.9|949.9|2
1632935860000|2021-09-29 17:17:40|955|950|954.8|949.8|955|950|954.8|949.8|2
1632935870000|2021-09-29 17:17:50|954.9|949.9|954.3|949.3|954.9|949.9|954.3|949.3|5
1632935880000|2021-09-29 17:18:00|954.2|949.2|953.8|948.8|954.2|949.2|953.7|948.7|8
1632935890000|2021-09-29 17:18:10|953.9|948.9|953.9|948.9|954.1|949.1|953.9|948.9|3
1632935900000|2021-09-29 17:18:20|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|11
1632935910000|2021-09-29 17:18:30|954|949|954|949|954|949|954|949|1
1632935920000|2021-09-29 17:18:40|954.3|949.3|954.6|949.6|954.6|949.6|954.3|949.3|6
1632935930000|2021-09-29 17:18:50|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1632935940000|2021-09-29 17:19:00|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|3
1632935950000|2021-09-29 17:19:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1632935970000|2021-09-29 17:19:30|955|950|954.7|949.7|955|950|954.7|949.7|8
1632935980000|2021-09-29 17:19:40|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1632935990000|2021-09-29 17:19:50|954.6|949.6|954.8|949.8|954.8|949.8|954.5|949.5|5
1632936000000|2021-09-29 17:20:00|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|4
1632936010000|2021-09-29 17:20:10|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|4
1632936020000|2021-09-29 17:20:20|954.9|949.9|955.1|950.1|955.1|950.1|954.8|949.8|7
1632936030000|2021-09-29 17:20:30|955|950|954.9|949.9|955.1|950.1|954.9|949.9|4
1632936040000|2021-09-29 17:20:40|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|4
1632936050000|2021-09-29 17:20:50|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|3
1632936060000|2021-09-29 17:21:00|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|3
1632936070000|2021-09-29 17:21:10|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1632936080000|2021-09-29 17:21:20|953.8|948.8|953.5|948.5|953.9|948.9|953.5|948.5|13
1632936090000|2021-09-29 17:21:30|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|6
1632936100000|2021-09-29 17:21:40|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|10
1632936110000|2021-09-29 17:21:50|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|9
1632936130000|2021-09-29 17:22:10|953.5|948.5|952.9|947.9|953.6|948.6|952.9|947.9|4
1632936140000|2021-09-29 17:22:20|953|948|952.9|947.9|953.1|948.1|952.9|947.9|3
1632936160000|2021-09-29 17:22:40|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1632936170000|2021-09-29 17:22:50|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1632936180000|2021-09-29 17:23:00|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|2
1632936200000|2021-09-29 17:23:20|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1632936210000|2021-09-29 17:23:30|952.3|947.3|952.6|947.6|952.6|947.6|952.3|947.3|2
1632936220000|2021-09-29 17:23:40|952.5|947.5|951.7|946.7|952.5|947.5|951.7|946.7|6
1632936230000|2021-09-29 17:23:50|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1632936240000|2021-09-29 17:24:00|951.8|946.8|951.7|946.7|951.9|946.9|951.6|946.6|7
1632936250000|2021-09-29 17:24:10|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1632936270000|2021-09-29 17:24:30|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|5
1632936280000|2021-09-29 17:24:40|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|4
1632936290000|2021-09-29 17:24:50|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1632936300000|2021-09-29 17:25:00|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|4
1632936310000|2021-09-29 17:25:10|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|4
1632936320000|2021-09-29 17:25:20|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|3
1632936330000|2021-09-29 17:25:30|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1632936340000|2021-09-29 17:25:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632936360000|2021-09-29 17:26:00|951|946|951.5|946.5|951.5|946.5|951|946|3
1632936370000|2021-09-29 17:26:10|951.7|946.7|951.8|946.8|951.9|946.9|951.7|946.7|10
1632936390000|2021-09-29 17:26:30|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1632936400000|2021-09-29 17:26:40|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|3
1632936420000|2021-09-29 17:27:00|952|947|951.9|946.9|952|947|951.9|946.9|2
1632936430000|2021-09-29 17:27:10|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|6
1632936440000|2021-09-29 17:27:20|951.6|946.6|951.4|946.4|951.7|946.7|951.4|946.4|6
1632936450000|2021-09-29 17:27:30|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|3
1632936460000|2021-09-29 17:27:40|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1632936470000|2021-09-29 17:27:50|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1632936480000|2021-09-29 17:28:00|951.6|946.6|952|947|952|947|951.5|946.5|6
1632936490000|2021-09-29 17:28:10|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|3
1632936500000|2021-09-29 17:28:20|952.2|947.2|951.6|946.6|952.3|947.3|951.5|946.5|7
1632936520000|2021-09-29 17:28:40|951.5|946.5|951.4|946.4|951.5|946.5|951.3|946.3|4
1632936530000|2021-09-29 17:28:50|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|7
1632936540000|2021-09-29 17:29:00|951.8|946.8|952|947|952.1|947.1|951.8|946.8|11
1632936550000|2021-09-29 17:29:10|951.9|946.9|951.9|946.9|952|947|951.9|946.9|9
1632936560000|2021-09-29 17:29:20|951.7|946.7|951.7|946.7|951.9|946.9|951.6|946.6|16
1632936570000|2021-09-29 17:29:30|951.6|946.6|951.5|946.5|951.7|946.7|951.5|946.5|4
1632936580000|2021-09-29 17:29:40|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|5
1632936600000|2021-09-29 17:30:00|951.5|946.5|951.2|946.2|951.5|946.5|951|946|11
1632936610000|2021-09-29 17:30:10|951|946|951|946|951.2|946.2|951|946|5
1632936630000|2021-09-29 17:30:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632936640000|2021-09-29 17:30:40|951|946|950.9|945.9|951|946|950.9|945.9|12
1632936650000|2021-09-29 17:30:50|951|946|951|946|951|946|950.9|945.9|13
1632936660000|2021-09-29 17:31:00|950.9|945.9|950.9|945.9|951|946|950.9|945.9|15
1632936670000|2021-09-29 17:31:10|951|946|950.9|945.9|951|946|950.9|945.9|6
1632936680000|2021-09-29 17:31:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632936710000|2021-09-29 17:31:50|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|2
1632936740000|2021-09-29 17:32:20|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|2
1632936750000|2021-09-29 17:32:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632936770000|2021-09-29 17:32:50|951|946|950.9|945.9|951|946|950.9|945.9|12
1632936780000|2021-09-29 17:33:00|951|946|950.9|945.9|951|946|950.9|945.9|6
1632936790000|2021-09-29 17:33:10|951|946|950.8|945.8|951|946|950.8|945.8|5
1632936800000|2021-09-29 17:33:20|950.9|945.9|951|946|951|946|950.9|945.9|2
1632936810000|2021-09-29 17:33:30|950.9|945.9|951|946|951|946|950.9|945.9|2
1632936820000|2021-09-29 17:33:40|950.9|945.9|951|946|951|946|950.9|945.9|2
1632936840000|2021-09-29 17:34:00|950.9|945.9|950.8|945.8|950.9|945.9|950.7|945.7|8
1632936850000|2021-09-29 17:34:10|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|6
1632936860000|2021-09-29 17:34:20|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|13
1632936870000|2021-09-29 17:34:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|8
1632936880000|2021-09-29 17:34:40|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|19
1632936890000|2021-09-29 17:34:50|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|9
1632936900000|2021-09-29 17:35:00|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1632936910000|2021-09-29 17:35:10|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1632936930000|2021-09-29 17:35:30|950.2|945.2|950.3|945.3|950.4|945.4|950.2|945.2|10
1632936940000|2021-09-29 17:35:40|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|5
1632936950000|2021-09-29 17:35:50|950.3|945.3|950|945|950.3|945.3|950|945|6
1632936960000|2021-09-29 17:36:00|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1632936980000|2021-09-29 17:36:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1632937000000|2021-09-29 17:36:40|950|945|950|945|950.1|945.1|950|945|17
1632937010000|2021-09-29 17:36:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1632937020000|2021-09-29 17:37:00|950|945|950.1|945.1|950.1|945.1|950|945|8
1632937030000|2021-09-29 17:37:10|950|945|950.1|945.1|950.1|945.1|950|945|4
1632937040000|2021-09-29 17:37:20|950|945|950.1|945.1|950.1|945.1|950|945|2
1632937060000|2021-09-29 17:37:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1632937080000|2021-09-29 17:38:00|950.1|945.1|949.7|944.7|950.1|945.1|949.7|944.7|5
1632937100000|2021-09-29 17:38:20|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|2
1632937110000|2021-09-29 17:38:30|950.2|945.2|950.5|945.5|950.5|945.5|950.1|945.1|5
1632937120000|2021-09-29 17:38:40|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|6
1632937130000|2021-09-29 17:38:50|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1632937140000|2021-09-29 17:39:00|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1632937150000|2021-09-29 17:39:10|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|5
1632937160000|2021-09-29 17:39:20|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|3
1632937170000|2021-09-29 17:39:30|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1632937180000|2021-09-29 17:39:40|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|5
1632937190000|2021-09-29 17:39:50|950|945|949.9|944.9|950|945|949.8|944.8|3
1632937200000|2021-09-29 17:40:00|950|945|950.3|945.3|950.3|945.3|950|945|6
1632937220000|2021-09-29 17:40:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1632937230000|2021-09-29 17:40:30|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|5
1632937240000|2021-09-29 17:40:40|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|9
1632937250000|2021-09-29 17:40:50|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|15
1632937260000|2021-09-29 17:41:00|950|945|950|945|950.1|945.1|950|945|23
1632937270000|2021-09-29 17:41:10|950.1|945.1|950|945|950.1|945.1|950|945|26
1632937280000|2021-09-29 17:41:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|29
1632937290000|2021-09-29 17:41:30|949.9|944.9|950.2|945.2|950.2|945.2|949.9|944.9|4
1632937310000|2021-09-29 17:41:50|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1632937320000|2021-09-29 17:42:00|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1632937340000|2021-09-29 17:42:20|950.5|945.5|950.9|945.9|950.9|945.9|950.5|945.5|4
1632937350000|2021-09-29 17:42:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632937360000|2021-09-29 17:42:40|951|946|951.1|946.1|951.1|946.1|951|946|8
1632937370000|2021-09-29 17:42:50|951|946|951.1|946.1|951.2|946.2|951|946|4
1632937380000|2021-09-29 17:43:00|951.2|946.2|951|946|951.2|946.2|951|946|3
1632937420000|2021-09-29 17:43:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632937470000|2021-09-29 17:44:30|951|946|951|946|951|946|951|946|1
1632937480000|2021-09-29 17:44:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632937510000|2021-09-29 17:45:10|951.1|946.1|951|946|951.2|946.2|951|946|8
1632937600000|2021-09-29 17:46:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1632937620000|2021-09-29 17:47:00|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1632937630000|2021-09-29 17:47:10|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1632937670000|2021-09-29 17:47:50|951.3|946.3|950.9|945.9|951.3|946.3|950.9|945.9|3
1632937680000|2021-09-29 17:48:00|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632937690000|2021-09-29 17:48:10|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632937710000|2021-09-29 17:48:30|951|946|951|946|951|946|951|946|1
1632937730000|2021-09-29 17:48:50|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1632937740000|2021-09-29 17:49:00|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632937750000|2021-09-29 17:49:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1632937770000|2021-09-29 17:49:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1632937790000|2021-09-29 17:49:50|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1632937800000|2021-09-29 17:50:00|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1632937810000|2021-09-29 17:50:10|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1632937840000|2021-09-29 17:50:40|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1632937850000|2021-09-29 17:50:50|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|3
1632937860000|2021-09-29 17:51:00|950.7|945.7|950.8|945.8|950.9|945.9|950.7|945.7|6
1632937880000|2021-09-29 17:51:20|950.6|945.6|950.8|945.8|950.9|945.9|950.5|945.5|13
1632937940000|2021-09-29 17:52:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632937950000|2021-09-29 17:52:30|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1632937960000|2021-09-29 17:52:40|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|3
1632937970000|2021-09-29 17:52:50|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|3
1632937980000|2021-09-29 17:53:00|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1632937990000|2021-09-29 17:53:10|950.9|945.9|951|946|951|946|950.8|945.8|4
1632938030000|2021-09-29 17:53:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632938050000|2021-09-29 17:54:10|951|946|951|946|951|946|951|946|1
1632938060000|2021-09-29 17:54:20|950.9|945.9|951|946|951|946|950.9|945.9|6
1632938070000|2021-09-29 17:54:30|950.9|945.9|950.9|945.9|951|946|950.9|945.9|5
1632938090000|2021-09-29 17:54:50|951|946|951|946|951|946|950.9|945.9|3
1632938100000|2021-09-29 17:55:00|950.9|945.9|951|946|951|946|950.9|945.9|6
1632938110000|2021-09-29 17:55:10|951.1|946.1|951.2|946.2|951.2|946.2|951|946|6
1632938120000|2021-09-29 17:55:20|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1632938130000|2021-09-29 17:55:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632938140000|2021-09-29 17:55:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1632938170000|2021-09-29 17:56:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1632938180000|2021-09-29 17:56:20|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632938190000|2021-09-29 17:56:30|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|14
1632938200000|2021-09-29 17:56:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1632938210000|2021-09-29 17:56:50|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1632938230000|2021-09-29 17:57:10|950.8|945.8|950.8|945.8|950.9|945.9|950.7|945.7|9
1632938250000|2021-09-29 17:57:30|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|13
1632938260000|2021-09-29 17:57:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1632938270000|2021-09-29 17:57:50|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1632938280000|2021-09-29 17:58:00|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|3
1632938290000|2021-09-29 17:58:10|951|946|951|946|951|946|950.8|945.8|9
1632938300000|2021-09-29 17:58:20|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|5
1632938310000|2021-09-29 17:58:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632938330000|2021-09-29 17:58:50|951|946|951|946|951|946|951|946|1
1632938360000|2021-09-29 17:59:20|951.1|946.1|951|946|951.1|946.1|951|946|6
1632938370000|2021-09-29 17:59:30|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632938380000|2021-09-29 17:59:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1632938390000|2021-09-29 17:59:50|950.6|945.6|950.9|945.9|950.9|945.9|950.6|945.6|4
1632938400000|2021-09-29 18:00:00|950.8|945.8|951|946|951|946|950.7|945.7|17
1632938410000|2021-09-29 18:00:10|950.9|945.9|951|946|951|946|950.9|945.9|4
1632938430000|2021-09-29 18:00:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632938440000|2021-09-29 18:00:40|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632938470000|2021-09-29 18:01:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1632938480000|2021-09-29 18:01:20|951|946|951.1|946.1|951.1|946.1|951|946|2
1632938490000|2021-09-29 18:01:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632938510000|2021-09-29 18:01:50|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1632938520000|2021-09-29 18:02:00|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1632938530000|2021-09-29 18:02:10|951.1|946.1|951|946|951.2|946.2|950.8|945.8|8
1632938540000|2021-09-29 18:02:20|950.9|945.9|951|946|951.1|946.1|950.9|945.9|8
1632938550000|2021-09-29 18:02:30|951.1|946.1|951|946|951.1|946.1|950.9|945.9|14
1632938560000|2021-09-29 18:02:40|950.8|945.8|950.9|945.9|951|946|950.8|945.8|8
1632938570000|2021-09-29 18:02:50|951|946|950.8|945.8|951|946|950.8|945.8|4
1632938580000|2021-09-29 18:03:00|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1632938590000|2021-09-29 18:03:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1632938600000|2021-09-29 18:03:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|6
1632938610000|2021-09-29 18:03:30|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|5
1632938630000|2021-09-29 18:03:50|951|946|950.9|945.9|951|946|950.9|945.9|12
1632938640000|2021-09-29 18:04:00|951|946|951|946|951|946|950.9|945.9|3
1632938650000|2021-09-29 18:04:10|950.9|945.9|951|946|951|946|950.9|945.9|4
1632938660000|2021-09-29 18:04:20|950.9|945.9|950.9|945.9|951|946|950.9|945.9|7
1632938680000|2021-09-29 18:04:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632938690000|2021-09-29 18:04:50|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632938700000|2021-09-29 18:05:00|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1632938710000|2021-09-29 18:05:10|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1632938740000|2021-09-29 18:05:40|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1632938750000|2021-09-29 18:05:50|951|946|950.9|945.9|951|946|950.9|945.9|2
1632938770000|2021-09-29 18:06:10|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1632938780000|2021-09-29 18:06:20|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|3
1632938790000|2021-09-29 18:06:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1632938810000|2021-09-29 18:06:50|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1632938820000|2021-09-29 18:07:00|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|9
1632938830000|2021-09-29 18:07:10|950.6|945.6|950.8|945.8|950.8|945.8|950.5|945.5|11
1632938840000|2021-09-29 18:07:20|950.9|945.9|950.9|945.9|951|946|950.9|945.9|3
1632938850000|2021-09-29 18:07:30|950.8|945.8|950.9|945.9|950.9|945.9|950.7|945.7|4
1632938860000|2021-09-29 18:07:40|951|946|951|946|951|946|950.9|945.9|9
1632938870000|2021-09-29 18:07:50|950.9|945.9|950.9|945.9|951|946|950.9|945.9|5
1632938890000|2021-09-29 18:08:10|951|946|951|946|951|946|950.9|945.9|7
1632938900000|2021-09-29 18:08:20|950.9|945.9|951|946|951|946|950.9|945.9|2
1632938910000|2021-09-29 18:08:30|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1632938920000|2021-09-29 18:08:40|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|4
1632938930000|2021-09-29 18:08:50|951.4|946.4|951.8|946.8|951.8|946.8|951.4|946.4|4
1632938950000|2021-09-29 18:09:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1632938960000|2021-09-29 18:09:20|952|947|951.7|946.7|952|947|951.7|946.7|7
1632938970000|2021-09-29 18:09:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1632938980000|2021-09-29 18:09:40|952|947|951.8|946.8|952|947|951.8|946.8|5
1632938990000|2021-09-29 18:09:50|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|11
1632939000000|2021-09-29 18:10:00|951.8|946.8|952.2|947.2|952.2|947.2|951.8|946.8|7
1632939010000|2021-09-29 18:10:10|952.3|947.3|952.5|947.5|952.5|947.5|952.2|947.2|5
1632939020000|2021-09-29 18:10:20|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|13
1632939030000|2021-09-29 18:10:30|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1632939040000|2021-09-29 18:10:40|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1632939050000|2021-09-29 18:10:50|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1632939080000|2021-09-29 18:11:20|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|6
1632939090000|2021-09-29 18:11:30|952.6|947.6|952.7|947.7|952.7|947.7|952.5|947.5|6
1632939100000|2021-09-29 18:11:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1632939110000|2021-09-29 18:11:50|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1632939120000|2021-09-29 18:12:00|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|4
1632939130000|2021-09-29 18:12:10|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|6
1632939140000|2021-09-29 18:12:20|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|4
1632939150000|2021-09-29 18:12:30|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1632939160000|2021-09-29 18:12:40|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1632939170000|2021-09-29 18:12:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1632939180000|2021-09-29 18:13:00|953|948|953.1|948.1|953.1|948.1|952.9|947.9|6
1632939190000|2021-09-29 18:13:10|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|14
1632939200000|2021-09-29 18:13:20|953.2|948.2|953.2|948.2|953.3|948.3|953.1|948.1|7
1632939210000|2021-09-29 18:13:30|952.9|947.9|953|948|953.1|948.1|952.9|947.9|8
1632939220000|2021-09-29 18:13:40|952.9|947.9|953|948|953|948|952.9|947.9|4
1632939230000|2021-09-29 18:13:50|953.1|948.1|953.1|948.1|953.1|948.1|953|948|5
1632939240000|2021-09-29 18:14:00|953|948|953.1|948.1|953.1|948.1|953|948|2
1632939250000|2021-09-29 18:14:10|953|948|953|948|953.1|948.1|953|948|3
1632939260000|2021-09-29 18:14:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1632939280000|2021-09-29 18:14:40|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|5
1632939300000|2021-09-29 18:15:00|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1632939310000|2021-09-29 18:15:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1632939320000|2021-09-29 18:15:20|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1632939330000|2021-09-29 18:15:30|953.3|948.3|953.1|948.1|953.3|948.3|953|948|5
1632939340000|2021-09-29 18:15:40|953|948|953.8|948.8|954.2|949.2|953|948|10
1632939350000|2021-09-29 18:15:50|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|6
1632939360000|2021-09-29 18:16:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1632939380000|2021-09-29 18:16:20|953.7|948.7|954|949|954|949|953.7|948.7|9
1632939390000|2021-09-29 18:16:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1632939400000|2021-09-29 18:16:40|954|949|954|949|954.1|949.1|954|949|7
1632939410000|2021-09-29 18:16:50|954.1|949.1|954|949|954.1|949.1|954|949|12
1632939420000|2021-09-29 18:17:00|954.2|949.2|953.9|948.9|954.2|949.2|953.8|948.8|9
1632939430000|2021-09-29 18:17:10|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|4
1632939440000|2021-09-29 18:17:20|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1632939460000|2021-09-29 18:17:40|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1632939470000|2021-09-29 18:17:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1632939480000|2021-09-29 18:18:00|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|6
1632939490000|2021-09-29 18:18:10|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|6
1632939500000|2021-09-29 18:18:20|954.6|949.6|954.4|949.4|954.6|949.6|954.3|949.3|7
1632939510000|2021-09-29 18:18:30|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|17
1632939520000|2021-09-29 18:18:40|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|3
1632939530000|2021-09-29 18:18:50|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|4
1632939550000|2021-09-29 18:19:10|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|6
1632939570000|2021-09-29 18:19:30|954.7|949.7|954.2|949.2|954.7|949.7|954.2|949.2|8
1632939580000|2021-09-29 18:19:40|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|6
1632939590000|2021-09-29 18:19:50|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1632939600000|2021-09-29 18:20:00|954.2|949.2|954.2|949.2|954.3|949.3|954.1|949.1|7
1632939610000|2021-09-29 18:20:10|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|5
1632939620000|2021-09-29 18:20:20|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1632939630000|2021-09-29 18:20:30|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1632939660000|2021-09-29 18:21:00|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|5
1632939670000|2021-09-29 18:21:10|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|5
1632939700000|2021-09-29 18:21:40|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1632939710000|2021-09-29 18:21:50|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|5
1632939720000|2021-09-29 18:22:00|953.9|948.9|953.8|948.8|953.9|948.9|953.7|948.7|4
1632939730000|2021-09-29 18:22:10|954|949|954|949|954|949|954|949|1
1632939740000|2021-09-29 18:22:20|954.1|949.1|954.2|949.2|954.2|949.2|954|949|4
1632939750000|2021-09-29 18:22:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1632939760000|2021-09-29 18:22:40|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1632939770000|2021-09-29 18:22:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|6
1632939780000|2021-09-29 18:23:00|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1632939790000|2021-09-29 18:23:10|954.1|949.1|954.4|949.4|954.4|949.4|954.1|949.1|4
1632939800000|2021-09-29 18:23:20|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1632939810000|2021-09-29 18:23:30|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1632939820000|2021-09-29 18:23:40|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1632939830000|2021-09-29 18:23:50|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1632939840000|2021-09-29 18:24:00|954.5|949.5|954.8|949.8|954.9|949.9|954.5|949.5|9
1632939850000|2021-09-29 18:24:10|955|950|954.8|949.8|955|950|954.8|949.8|2
1632939860000|2021-09-29 18:24:20|955.2|950.2|955.5|950.5|955.6|950.6|955.2|950.2|7
1632939870000|2021-09-29 18:24:30|955.4|950.4|955.3|950.3|955.5|950.5|955.3|950.3|6
1632939880000|2021-09-29 18:24:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1632939890000|2021-09-29 18:24:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1632939900000|2021-09-29 18:25:00|955.6|950.6|955.7|950.7|955.7|950.7|955.4|950.4|5
1632939910000|2021-09-29 18:25:10|955.8|950.8|955.6|950.6|955.8|950.8|955.5|950.5|3
1632939920000|2021-09-29 18:25:20|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|5
1632939930000|2021-09-29 18:25:30|955.6|950.6|956.1|951.1|956.1|951.1|955.6|950.6|7
1632939940000|2021-09-29 18:25:40|956|951|956|951|956|951|956|951|1
1632939950000|2021-09-29 18:25:50|956.6|951.6|957.2|952.2|957.2|952.2|956.6|951.6|7
1632939960000|2021-09-29 18:26:00|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|3
1632939970000|2021-09-29 18:26:10|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632939980000|2021-09-29 18:26:20|957.6|952.6|957.5|952.5|957.6|952.6|957.4|952.4|4
1632939990000|2021-09-29 18:26:30|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|3
1632940000000|2021-09-29 18:26:40|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|3
1632940010000|2021-09-29 18:26:50|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1632940020000|2021-09-29 18:27:00|957.9|952.9|957.9|952.9|958.1|953.1|957.8|952.8|12
1632940030000|2021-09-29 18:27:10|958|953|957.9|952.9|958|953|957.9|952.9|2
1632940040000|2021-09-29 18:27:20|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|2
1632940050000|2021-09-29 18:27:30|957.8|952.8|958.2|953.2|958.2|953.2|957.8|952.8|7
1632940060000|2021-09-29 18:27:40|958.4|953.4|958.1|953.1|958.4|953.4|958.1|953.1|4
1632940070000|2021-09-29 18:27:50|958|953|958.1|953.1|958.1|953.1|958|953|8
1632940080000|2021-09-29 18:28:00|958|953|958.1|953.1|958.1|953.1|957.8|952.8|7
1632940090000|2021-09-29 18:28:10|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|3
1632940110000|2021-09-29 18:28:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1632940120000|2021-09-29 18:28:40|958.3|953.3|958.2|953.2|958.4|953.4|958.2|953.2|4
1632940130000|2021-09-29 18:28:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632940140000|2021-09-29 18:29:00|958|953|958.1|953.1|958.1|953.1|957.8|952.8|5
1632940150000|2021-09-29 18:29:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1632940160000|2021-09-29 18:29:20|958|953|958|953|958|953|958|953|1
1632940190000|2021-09-29 18:29:50|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1632940200000|2021-09-29 18:30:00|957.8|952.8|958.1|953.1|958.1|953.1|957.7|952.7|15
1632940210000|2021-09-29 18:30:10|958|953|957.9|952.9|958|953|957.8|952.8|6
1632940240000|2021-09-29 18:30:40|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|6
1632940250000|2021-09-29 18:30:50|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1632940290000|2021-09-29 18:31:30|957.8|952.8|957.8|952.8|957.9|952.9|957.7|952.7|8
1632940300000|2021-09-29 18:31:40|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|3
1632940320000|2021-09-29 18:32:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632940330000|2021-09-29 18:32:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1632940340000|2021-09-29 18:32:20|958|953|958|953|958.1|953.1|958|953|9
1632940350000|2021-09-29 18:32:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1632940360000|2021-09-29 18:32:40|958|953|958|953|958|953|958|953|1
1632940370000|2021-09-29 18:32:50|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|2
1632940380000|2021-09-29 18:33:00|958.2|953.2|957.2|952.2|958.2|953.2|957.2|952.2|15
1632940390000|2021-09-29 18:33:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632940440000|2021-09-29 18:34:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632940450000|2021-09-29 18:34:10|957.1|952.1|956.8|951.8|957.1|952.1|956.8|951.8|8
1632940470000|2021-09-29 18:34:30|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1632940480000|2021-09-29 18:34:40|956.8|951.8|956.7|951.7|956.9|951.9|956.6|951.6|7
1632940490000|2021-09-29 18:34:50|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632940500000|2021-09-29 18:35:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632940510000|2021-09-29 18:35:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1632940560000|2021-09-29 18:36:00|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1632940570000|2021-09-29 18:36:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1632940580000|2021-09-29 18:36:20|956.4|951.4|956.7|951.7|956.7|951.7|956.4|951.4|2
1632940600000|2021-09-29 18:36:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632940610000|2021-09-29 18:36:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632940630000|2021-09-29 18:37:10|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632940640000|2021-09-29 18:37:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|10
1632940670000|2021-09-29 18:37:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632940680000|2021-09-29 18:38:00|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|3
1632940690000|2021-09-29 18:38:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632940700000|2021-09-29 18:38:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632940710000|2021-09-29 18:38:30|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|8
1632940720000|2021-09-29 18:38:40|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|13
1632940730000|2021-09-29 18:38:50|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1632940740000|2021-09-29 18:39:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632940760000|2021-09-29 18:39:20|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632940780000|2021-09-29 18:39:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632940790000|2021-09-29 18:39:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632940810000|2021-09-29 18:40:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632940820000|2021-09-29 18:40:20|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632940830000|2021-09-29 18:40:30|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1632940840000|2021-09-29 18:40:40|955.9|950.9|956|951|956.1|951.1|955.9|950.9|12
1632940850000|2021-09-29 18:40:50|956.1|951.1|956|951|956.1|951.1|956|951|4
1632940860000|2021-09-29 18:41:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632940870000|2021-09-29 18:41:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632940880000|2021-09-29 18:41:20|956|951|955.8|950.8|956|951|955.5|950.5|8
1632940890000|2021-09-29 18:41:30|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|6
1632940900000|2021-09-29 18:41:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632940910000|2021-09-29 18:41:50|956|951|956|951|956|951|955.9|950.9|5
1632940920000|2021-09-29 18:42:00|956.1|951.1|956.1|951.1|956.1|951.1|956|951|7
1632940930000|2021-09-29 18:42:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1632940940000|2021-09-29 18:42:20|956|951|956|951|956.1|951.1|956|951|3
1632940950000|2021-09-29 18:42:30|956.1|951.1|956|951|956.1|951.1|956|951|16
1632940960000|2021-09-29 18:42:40|956.1|951.1|956|951|956.1|951.1|956|951|4
1632940970000|2021-09-29 18:42:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632940980000|2021-09-29 18:43:00|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632940990000|2021-09-29 18:43:10|956.4|951.4|956.6|951.6|956.6|951.6|956.3|951.3|6
1632941000000|2021-09-29 18:43:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632941010000|2021-09-29 18:43:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632941040000|2021-09-29 18:44:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632941050000|2021-09-29 18:44:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632941070000|2021-09-29 18:44:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632941100000|2021-09-29 18:45:00|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|5
1632941130000|2021-09-29 18:45:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632941140000|2021-09-29 18:45:40|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|3
1632941160000|2021-09-29 18:46:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|9
1632941170000|2021-09-29 18:46:10|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|6
1632941180000|2021-09-29 18:46:20|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1632941190000|2021-09-29 18:46:30|956.8|951.8|956.6|951.6|956.8|951.8|956.6|951.6|3
1632941250000|2021-09-29 18:47:30|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1632941320000|2021-09-29 18:48:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632941390000|2021-09-29 18:49:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632941400000|2021-09-29 18:50:00|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|7
1632941450000|2021-09-29 18:50:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632941470000|2021-09-29 18:51:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632941480000|2021-09-29 18:51:20|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|5
1632941490000|2021-09-29 18:51:30|956.3|951.3|956.1|951.1|956.3|951.3|956.1|951.1|11
1632941500000|2021-09-29 18:51:40|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|9
1632941520000|2021-09-29 18:52:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632941530000|2021-09-29 18:52:10|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|5
1632941560000|2021-09-29 18:52:40|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1632941580000|2021-09-29 18:53:00|956.3|951.3|956.5|951.5|956.6|951.6|956.3|951.3|7
1632941640000|2021-09-29 18:54:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632941650000|2021-09-29 18:54:10|956.4|951.4|956|951|956.4|951.4|955.9|950.9|6
1632941660000|2021-09-29 18:54:20|955.9|950.9|955.9|950.9|955.9|950.9|955.6|950.6|9
1632941670000|2021-09-29 18:54:30|956|951|956|951|956|951|956|951|1
1632941680000|2021-09-29 18:54:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1632941690000|2021-09-29 18:54:50|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1632941700000|2021-09-29 18:55:00|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1632941710000|2021-09-29 18:55:10|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|5
1632941730000|2021-09-29 18:55:30|956|951|955.8|950.8|956|951|955.8|950.8|3
1632941740000|2021-09-29 18:55:40|955.9|950.9|956|951|956.1|951.1|955.8|950.8|11
1632941780000|2021-09-29 18:56:20|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|3
1632941800000|2021-09-29 18:56:40|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|14
1632941810000|2021-09-29 18:56:50|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632941820000|2021-09-29 18:57:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632941830000|2021-09-29 18:57:10|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1632941840000|2021-09-29 18:57:20|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|2
1632941910000|2021-09-29 18:58:30|956.8|951.8|957|952|957|952|956.8|951.8|5
1632941920000|2021-09-29 18:58:40|957.1|952.1|957.1|952.1|957.1|952.1|957|952|3
1632941930000|2021-09-29 18:58:50|957|952|957.1|952.1|957.1|952.1|957|952|14
1632941940000|2021-09-29 18:59:00|957|952|957|952|957.1|952.1|957|952|9
1632941950000|2021-09-29 18:59:10|957.1|952.1|956.4|951.4|957.1|952.1|956.4|951.4|5
1632941960000|2021-09-29 18:59:20|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1632941990000|2021-09-29 18:59:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|4
1632942010000|2021-09-29 19:00:10|956.6|951.6|956.7|951.7|956.8|951.8|956.6|951.6|3
1632942020000|2021-09-29 19:00:20|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632942030000|2021-09-29 19:00:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632942050000|2021-09-29 19:00:50|956.6|951.6|956.2|951.2|956.6|951.6|956.2|951.2|4
1632942060000|2021-09-29 19:01:00|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|2
1632942080000|2021-09-29 19:01:20|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|3
1632942100000|2021-09-29 19:01:40|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632942110000|2021-09-29 19:01:50|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632942120000|2021-09-29 19:02:00|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|4
1632942130000|2021-09-29 19:02:10|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|5
1632942140000|2021-09-29 19:02:20|955.6|950.6|955.6|950.6|955.8|950.8|955.6|950.6|5
1632942150000|2021-09-29 19:02:30|955.7|950.7|955.9|950.9|956|951|955.7|950.7|4
1632942160000|2021-09-29 19:02:40|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|2
1632942170000|2021-09-29 19:02:50|956|951|956|951|956|951|956|951|1
1632942200000|2021-09-29 19:03:20|955.9|950.9|956|951|956|951|955.9|950.9|4
1632942210000|2021-09-29 19:03:30|955.9|950.9|956|951|956|951|955.9|950.9|4
1632942220000|2021-09-29 19:03:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632942240000|2021-09-29 19:04:00|956|951|956|951|956|951|956|951|1
1632942250000|2021-09-29 19:04:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632942290000|2021-09-29 19:04:50|956|951|955.9|950.9|956|951|955.9|950.9|2
1632942300000|2021-09-29 19:05:00|956|951|956|951|956|951|956|951|1
1632942310000|2021-09-29 19:05:10|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1632942320000|2021-09-29 19:05:20|956|951|956|951|956|951|955.9|950.9|3
1632942330000|2021-09-29 19:05:30|956.1|951.1|956.2|951.2|956.2|951.2|956|951|11
1632942340000|2021-09-29 19:05:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1632942350000|2021-09-29 19:05:50|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|3
1632942360000|2021-09-29 19:06:00|956.3|951.3|956.1|951.1|956.4|951.4|956.1|951.1|5
1632942370000|2021-09-29 19:06:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632942380000|2021-09-29 19:06:20|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1632942390000|2021-09-29 19:06:30|956.2|951.2|956.2|951.2|956.2|951.2|956|951|11
1632942400000|2021-09-29 19:06:40|956.1|951.1|956.1|951.1|956.2|951.2|956|951|13
1632942410000|2021-09-29 19:06:50|956|951|956.2|951.2|956.2|951.2|956|951|10
1632942420000|2021-09-29 19:07:00|956.1|951.1|956|951|956.2|951.2|956|951|10
1632942430000|2021-09-29 19:07:10|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|8
1632942440000|2021-09-29 19:07:20|956.2|951.2|955.9|950.9|956.2|951.2|955.9|950.9|4
1632942450000|2021-09-29 19:07:30|956|951|956|951|956.1|951.1|956|951|5
1632942460000|2021-09-29 19:07:40|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|5
1632942470000|2021-09-29 19:07:50|956|951|956.1|951.1|956.2|951.2|955.9|950.9|12
1632942480000|2021-09-29 19:08:00|956.2|951.2|955.9|950.9|956.2|951.2|955.9|950.9|3
1632942490000|2021-09-29 19:08:10|956|951|955.9|950.9|956|951|955.9|950.9|2
1632942510000|2021-09-29 19:08:30|956|951|955.9|950.9|956|951|955.9|950.9|6
1632942520000|2021-09-29 19:08:40|956|951|956|951|956.1|951.1|955.9|950.9|7
1632942530000|2021-09-29 19:08:50|955.9|950.9|956.2|951.2|956.2|951.2|955.9|950.9|3
1632942540000|2021-09-29 19:09:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632942550000|2021-09-29 19:09:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|8
1632942560000|2021-09-29 19:09:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632942570000|2021-09-29 19:09:30|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|13
1632942580000|2021-09-29 19:09:40|956.2|951.2|956|951|956.3|951.3|956|951|6
1632942600000|2021-09-29 19:10:00|956.1|951.1|956|951|956.1|951.1|956|951|2
1632942630000|2021-09-29 19:10:30|956.1|951.1|956.3|951.3|956.4|951.4|956.1|951.1|9
1632942640000|2021-09-29 19:10:40|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|5
1632942650000|2021-09-29 19:10:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632942690000|2021-09-29 19:11:30|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1632942700000|2021-09-29 19:11:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|4
1632942710000|2021-09-29 19:11:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|8
1632942720000|2021-09-29 19:12:00|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|15
1632942730000|2021-09-29 19:12:10|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|7
1632942750000|2021-09-29 19:12:30|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1632942760000|2021-09-29 19:12:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|7
1632942770000|2021-09-29 19:12:50|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|17
1632942780000|2021-09-29 19:13:00|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632942800000|2021-09-29 19:13:20|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|9
1632942810000|2021-09-29 19:13:30|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|9
1632942820000|2021-09-29 19:13:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|12
1632942840000|2021-09-29 19:14:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632942850000|2021-09-29 19:14:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632942860000|2021-09-29 19:14:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632942870000|2021-09-29 19:14:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632942880000|2021-09-29 19:14:40|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|21
1632942890000|2021-09-29 19:14:50|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|16
1632942920000|2021-09-29 19:15:20|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632942930000|2021-09-29 19:15:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632942960000|2021-09-29 19:16:00|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1632942970000|2021-09-29 19:16:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|6
1632942980000|2021-09-29 19:16:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632943000000|2021-09-29 19:16:40|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632943010000|2021-09-29 19:16:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632943020000|2021-09-29 19:17:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632943050000|2021-09-29 19:17:30|956.8|951.8|957|952|957|952|956.8|951.8|5
1632943070000|2021-09-29 19:17:50|957.1|952.1|957|952|957.1|952.1|957|952|8
1632943080000|2021-09-29 19:18:00|957.1|952.1|957|952|957.1|952.1|957|952|2
1632943120000|2021-09-29 19:18:40|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1632943130000|2021-09-29 19:18:50|957|952|956.9|951.9|957|952|956.9|951.9|2
1632943140000|2021-09-29 19:19:00|957|952|956.6|951.6|957|952|956.6|951.6|3
1632943150000|2021-09-29 19:19:10|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1632943160000|2021-09-29 19:19:20|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|5
1632943170000|2021-09-29 19:19:30|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1632943180000|2021-09-29 19:19:40|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1632943190000|2021-09-29 19:19:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632943200000|2021-09-29 19:20:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|4
1632943210000|2021-09-29 19:20:10|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|13
1632943220000|2021-09-29 19:20:20|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|10
1632943230000|2021-09-29 19:20:30|956.4|951.4|956.6|951.6|956.6|951.6|956.4|951.4|9
1632943240000|2021-09-29 19:20:40|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|14
1632943250000|2021-09-29 19:20:50|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|7
1632943260000|2021-09-29 19:21:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1632943270000|2021-09-29 19:21:10|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1632943300000|2021-09-29 19:21:40|956.9|951.9|957|952|957|952|956.9|951.9|2
1632943310000|2021-09-29 19:21:50|956.9|951.9|957|952|957|952|956.9|951.9|2
1632943320000|2021-09-29 19:22:00|957.1|952.1|957.1|952.1|957.1|952.1|957|952|3
1632943330000|2021-09-29 19:22:10|957.3|952.3|957.2|952.2|957.4|952.4|957.2|952.2|4
1632943340000|2021-09-29 19:22:20|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|3
1632943350000|2021-09-29 19:22:30|957.4|952.4|957.1|952.1|957.4|952.4|957.1|952.1|12
1632943360000|2021-09-29 19:22:40|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1632943370000|2021-09-29 19:22:50|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|5
1632943380000|2021-09-29 19:23:00|957|952|956.9|951.9|957.1|952.1|956.9|951.9|4
1632943430000|2021-09-29 19:23:50|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|3
1632943440000|2021-09-29 19:24:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632943450000|2021-09-29 19:24:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632943460000|2021-09-29 19:24:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632943470000|2021-09-29 19:24:30|957|952|957|952|957|952|957|952|1
1632943480000|2021-09-29 19:24:40|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|3
1632943490000|2021-09-29 19:24:50|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|5
1632943500000|2021-09-29 19:25:00|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1632943560000|2021-09-29 19:26:00|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1632943640000|2021-09-29 19:27:20|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1632943650000|2021-09-29 19:27:30|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1632943660000|2021-09-29 19:27:40|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|7
1632943670000|2021-09-29 19:27:50|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|5
1632943730000|2021-09-29 19:28:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1632943760000|2021-09-29 19:29:20|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1632943770000|2021-09-29 19:29:30|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|6
1632943780000|2021-09-29 19:29:40|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1632943790000|2021-09-29 19:29:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632943810000|2021-09-29 19:30:10|957.2|952.2|957.1|952.1|957.3|952.3|957.1|952.1|4
1632943820000|2021-09-29 19:30:20|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|5
1632943830000|2021-09-29 19:30:30|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1632943840000|2021-09-29 19:30:40|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|11
1632943850000|2021-09-29 19:30:50|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|8
1632943860000|2021-09-29 19:31:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632943890000|2021-09-29 19:31:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632943980000|2021-09-29 19:33:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632944000000|2021-09-29 19:33:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1632944020000|2021-09-29 19:33:40|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1632944030000|2021-09-29 19:33:50|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1632944040000|2021-09-29 19:34:00|957.6|952.6|958.1|953.1|958.1|953.1|957.6|952.6|4
1632944050000|2021-09-29 19:34:10|958|953|958.5|953.5|958.5|953.5|958|953|2
1632944070000|2021-09-29 19:34:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1632944100000|2021-09-29 19:35:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1632944110000|2021-09-29 19:35:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1632944150000|2021-09-29 19:35:50|958.3|953.3|958.3|953.3|958.3|953.3|958.1|953.1|3
1632944160000|2021-09-29 19:36:00|958.2|953.2|958.1|953.1|958.2|953.2|958|953|3
1632944190000|2021-09-29 19:36:30|958|953|958.1|953.1|958.1|953.1|958|953|2
1632944220000|2021-09-29 19:37:00|958|953|958|953|958.1|953.1|958|953|3
1632944230000|2021-09-29 19:37:10|957.9|952.9|957.9|952.9|958|953|957.9|952.9|17
1632944240000|2021-09-29 19:37:20|957.8|952.8|958|953|958|953|957.8|952.8|8
1632944250000|2021-09-29 19:37:30|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1632944260000|2021-09-29 19:37:40|957.9|952.9|957.8|952.8|958|953|957.8|952.8|15
1632944280000|2021-09-29 19:38:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1632944290000|2021-09-29 19:38:10|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1632944310000|2021-09-29 19:38:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632944320000|2021-09-29 19:38:40|957.6|952.6|957.4|952.4|957.6|952.6|957.3|952.3|3
1632944330000|2021-09-29 19:38:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632944340000|2021-09-29 19:39:00|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|3
1632944350000|2021-09-29 19:39:10|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|12
1632944360000|2021-09-29 19:39:20|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|13
1632944370000|2021-09-29 19:39:30|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|6
1632944380000|2021-09-29 19:39:40|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|17
1632944390000|2021-09-29 19:39:50|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|13
1632944400000|2021-09-29 19:40:00|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|7
1632944410000|2021-09-29 19:40:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|6
1632944420000|2021-09-29 19:40:20|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|29
1632944430000|2021-09-29 19:40:30|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|7
1632944440000|2021-09-29 19:40:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632944450000|2021-09-29 19:40:50|957|952|957|952|957|952|957|952|1
1632944460000|2021-09-29 19:41:00|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|13
1632944470000|2021-09-29 19:41:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632944480000|2021-09-29 19:41:20|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|6
1632944490000|2021-09-29 19:41:30|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|27
1632944500000|2021-09-29 19:41:40|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|10
1632944570000|2021-09-29 19:42:50|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1632944580000|2021-09-29 19:43:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632944600000|2021-09-29 19:43:20|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|2
1632944610000|2021-09-29 19:43:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632944630000|2021-09-29 19:43:50|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1632944640000|2021-09-29 19:44:00|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632944650000|2021-09-29 19:44:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1632944660000|2021-09-29 19:44:20|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|9
1632944670000|2021-09-29 19:44:30|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|20
1632944680000|2021-09-29 19:44:40|956.3|951.3|956.2|951.2|956.4|951.4|956.2|951.2|32
1632944690000|2021-09-29 19:44:50|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632944700000|2021-09-29 19:45:00|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|3
1632944710000|2021-09-29 19:45:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632944760000|2021-09-29 19:46:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1632944770000|2021-09-29 19:46:10|956|951|955.8|950.8|956|951|955.7|950.7|9
1632944780000|2021-09-29 19:46:20|955.7|950.7|955.8|950.8|955.9|950.9|955.7|950.7|14
1632944790000|2021-09-29 19:46:30|955.7|950.7|955.6|950.6|955.8|950.8|955.6|950.6|12
1632944800000|2021-09-29 19:46:40|955.7|950.7|955.7|950.7|955.8|950.8|955.6|950.6|15
1632944810000|2021-09-29 19:46:50|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|14
1632944820000|2021-09-29 19:47:00|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|6
1632944830000|2021-09-29 19:47:10|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1632944840000|2021-09-29 19:47:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632944850000|2021-09-29 19:47:30|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|10
1632944860000|2021-09-29 19:47:40|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1632944870000|2021-09-29 19:47:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1632944880000|2021-09-29 19:48:00|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632944890000|2021-09-29 19:48:10|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|3
1632944900000|2021-09-29 19:48:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1632944910000|2021-09-29 19:48:30|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632944920000|2021-09-29 19:48:40|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632944970000|2021-09-29 19:49:30|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1632944980000|2021-09-29 19:49:40|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|5
1632945000000|2021-09-29 19:50:00|955.7|950.7|955.7|950.7|955.8|950.8|955.6|950.6|6
1632945010000|2021-09-29 19:50:10|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1632945020000|2021-09-29 19:50:20|955.5|950.5|955.4|950.4|955.6|950.6|955.4|950.4|4
1632945040000|2021-09-29 19:50:40|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|6
1632945050000|2021-09-29 19:50:50|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632945070000|2021-09-29 19:51:10|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1632945120000|2021-09-29 19:52:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1632945130000|2021-09-29 19:52:10|955.8|950.8|955.7|950.7|955.8|950.8|955.6|950.6|4
1632945140000|2021-09-29 19:52:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632945150000|2021-09-29 19:52:30|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1632945160000|2021-09-29 19:52:40|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|5
1632945170000|2021-09-29 19:52:50|955.6|950.6|955.5|950.5|955.7|950.7|955.5|950.5|10
1632945180000|2021-09-29 19:53:00|955.6|950.6|955.6|950.6|955.7|950.7|955.5|950.5|9
1632945190000|2021-09-29 19:53:10|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|9
1632945200000|2021-09-29 19:53:20|955.6|950.6|955.7|950.7|955.7|950.7|955.5|950.5|13
1632945210000|2021-09-29 19:53:30|955.6|950.6|955.9|950.9|955.9|950.9|955.6|950.6|9
1632945220000|2021-09-29 19:53:40|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632945250000|2021-09-29 19:54:10|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632945260000|2021-09-29 19:54:20|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|7
1632945270000|2021-09-29 19:54:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632945280000|2021-09-29 19:54:40|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1632945300000|2021-09-29 19:55:00|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|6
1632945320000|2021-09-29 19:55:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632945330000|2021-09-29 19:55:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1632945340000|2021-09-29 19:55:40|956.1|951.1|956|951|956.1|951.1|956|951|2
1632945350000|2021-09-29 19:55:50|956.1|951.1|956|951|956.1|951.1|956|951|12
1632945360000|2021-09-29 19:56:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632945390000|2021-09-29 19:56:30|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1632945400000|2021-09-29 19:56:40|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|5
1632945410000|2021-09-29 19:56:50|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1632945420000|2021-09-29 19:57:00|955.3|950.3|955.1|950.1|955.3|950.3|955.1|950.1|7
1632945430000|2021-09-29 19:57:10|955|950|955|950|955|950|955|950|1
1632945440000|2021-09-29 19:57:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1632945450000|2021-09-29 19:57:30|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1632945460000|2021-09-29 19:57:40|954.8|949.8|955|950|955.1|950.1|954.8|949.8|5
1632945470000|2021-09-29 19:57:50|954.9|949.9|954.9|949.9|955|950|954.9|949.9|3
1632945480000|2021-09-29 19:58:00|954.8|949.8|954.8|949.8|954.8|949.8|954.4|949.4|7
1632945490000|2021-09-29 19:58:10|954.7|949.7|954.8|949.8|954.9|949.9|954.7|949.7|8
1632945500000|2021-09-29 19:58:20|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|7
1632945510000|2021-09-29 19:58:30|954.8|949.8|954.6|949.6|954.9|949.9|954.6|949.6|13
1632945520000|2021-09-29 19:58:40|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|7
1632945530000|2021-09-29 19:58:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|16
1632945540000|2021-09-29 19:59:00|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1632945560000|2021-09-29 19:59:20|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|5
1632945580000|2021-09-29 19:59:40|955|950|955|950|955|950|954.9|949.9|3
1632945590000|2021-09-29 19:59:50|955.1|950.1|955.2|950.2|955.2|950.2|955|950|3
1632945660000|2021-09-29 20:01:00|955|950|954.9|949.9|955|950|954.9|949.9|2
1632945680000|2021-09-29 20:01:20|955|950|955.1|950.1|955.1|950.1|954.9|949.9|3
1632945690000|2021-09-29 20:01:30|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1632945700000|2021-09-29 20:01:40|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1632945720000|2021-09-29 20:02:00|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|2
1632945770000|2021-09-29 20:02:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632945810000|2021-09-29 20:03:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1632945830000|2021-09-29 20:03:50|956.1|951.1|956|951|956.1|951.1|956|951|2
1632945900000|2021-09-29 20:05:00|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1632945910000|2021-09-29 20:05:10|956|951|956|951|956|951|956|951|1
1632945950000|2021-09-29 20:05:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632945960000|2021-09-29 20:06:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1632946020000|2021-09-29 20:07:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1632946030000|2021-09-29 20:07:10|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|5
1632946060000|2021-09-29 20:07:40|956.2|951.2|956|951|956.2|951.2|956|951|2
1632946070000|2021-09-29 20:07:50|956.1|951.1|955.8|950.8|956.1|951.1|955.8|950.8|4
1632946120000|2021-09-29 20:08:40|956.1|951.1|956.1|951.1|956.1|951.1|956|951|5
1632946130000|2021-09-29 20:08:50|956|951|956|951|956|951|956|951|1
1632946200000|2021-09-29 20:10:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632946220000|2021-09-29 20:10:20|956|951|956|951|956|951|955.9|950.9|9
1632946240000|2021-09-29 20:10:40|955.9|950.9|956|951|956|951|955.9|950.9|2
1632946250000|2021-09-29 20:10:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632946290000|2021-09-29 20:11:30|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1632946340000|2021-09-29 20:12:20|956|951|956|951|956|951|956|951|1
1632946350000|2021-09-29 20:12:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632946370000|2021-09-29 20:12:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632946380000|2021-09-29 20:13:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632946430000|2021-09-29 20:13:50|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632946440000|2021-09-29 20:14:00|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1632946460000|2021-09-29 20:14:20|955.9|950.9|955.9|950.9|956|951|955.9|950.9|3
1632946470000|2021-09-29 20:14:30|956|951|956|951|956|951|956|951|1
1632946480000|2021-09-29 20:14:40|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1632946500000|2021-09-29 20:15:00|956|951|956|951|956|951|956|951|1
1632946510000|2021-09-29 20:15:10|956.1|951.1|956|951|956.1|951.1|956|951|2
1632946520000|2021-09-29 20:15:20|956.1|951.1|956.3|951.3|956.4|951.4|956.1|951.1|4
1632946590000|2021-09-29 20:16:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632946600000|2021-09-29 20:16:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632946620000|2021-09-29 20:17:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632946660000|2021-09-29 20:17:40|956.2|951.2|956|951|956.2|951.2|956|951|2
1632946670000|2021-09-29 20:17:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632946700000|2021-09-29 20:18:20|956.5|951.5|957.1|952.1|957.1|952.1|956.5|951.5|3
1632946710000|2021-09-29 20:18:30|957|952|956.5|951.5|957|952|956.5|951.5|3
1632946860000|2021-09-29 20:21:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632946870000|2021-09-29 20:21:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632946920000|2021-09-29 20:22:00|956|951|956|951|956|951|956|951|1
1632946950000|2021-09-29 20:22:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1632946960000|2021-09-29 20:22:40|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1632946970000|2021-09-29 20:22:50|956|951|956|951|956|951|956|951|1
1632946980000|2021-09-29 20:23:00|955.9|950.9|956|951|956|951|955.9|950.9|2
1632946990000|2021-09-29 20:23:10|955.9|950.9|956|951|956|951|955.9|950.9|4
1632947000000|2021-09-29 20:23:20|955.9|950.9|956|951|956|951|955.9|950.9|2
1632947100000|2021-09-29 20:25:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947160000|2021-09-29 20:26:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632947190000|2021-09-29 20:26:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632947220000|2021-09-29 20:27:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632947250000|2021-09-29 20:27:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632947260000|2021-09-29 20:27:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1632947270000|2021-09-29 20:27:50|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1632947300000|2021-09-29 20:28:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1632947310000|2021-09-29 20:28:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|6
1632947320000|2021-09-29 20:28:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1632947330000|2021-09-29 20:28:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632947340000|2021-09-29 20:29:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632947350000|2021-09-29 20:29:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632947360000|2021-09-29 20:29:20|956|951|956|951|956|951|956|951|1
1632947390000|2021-09-29 20:29:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947400000|2021-09-29 20:30:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632947420000|2021-09-29 20:30:20|956|951|956|951|956.1|951.1|956|951|3
1632947430000|2021-09-29 20:30:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947470000|2021-09-29 20:31:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|4
1632947490000|2021-09-29 20:31:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632947500000|2021-09-29 20:31:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947510000|2021-09-29 20:31:50|955.9|950.9|956|951|956|951|955.9|950.9|2
1632947570000|2021-09-29 20:32:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632947580000|2021-09-29 20:33:00|956|951|956|951|956|951|956|951|1
1632947590000|2021-09-29 20:33:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632947600000|2021-09-29 20:33:20|956|951|955.9|950.9|956|951|955.9|950.9|2
1632947640000|2021-09-29 20:34:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1632947650000|2021-09-29 20:34:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1632947760000|2021-09-29 20:36:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632947770000|2021-09-29 20:36:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632947810000|2021-09-29 20:36:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632948060000|2021-09-29 20:41:00|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|2
1632948080000|2021-09-29 20:41:20|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632948090000|2021-09-29 20:41:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632948110000|2021-09-29 20:41:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632948140000|2021-09-29 20:42:20|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1632948150000|2021-09-29 20:42:30|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|6
1632948160000|2021-09-29 20:42:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632948170000|2021-09-29 20:42:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632948180000|2021-09-29 20:43:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632948190000|2021-09-29 20:43:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632948210000|2021-09-29 20:43:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|8
1632948220000|2021-09-29 20:43:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1632948290000|2021-09-29 20:44:50|956.1|951.1|956|951|956.1|951.1|956|951|2
1632948300000|2021-09-29 20:45:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632948330000|2021-09-29 20:45:30|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632948360000|2021-09-29 20:46:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1632948410000|2021-09-29 20:46:50|956|951|955.7|950.7|956.1|951.1|955.7|950.7|5
1632948430000|2021-09-29 20:47:10|956|951|955.8|950.8|956|951|955.8|950.8|3
1632948440000|2021-09-29 20:47:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1632948460000|2021-09-29 20:47:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1632948480000|2021-09-29 20:48:00|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1632948500000|2021-09-29 20:48:20|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1632948530000|2021-09-29 20:48:50|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1632948540000|2021-09-29 20:49:00|956.2|951.2|956.9|951.9|956.9|951.9|956.2|951.2|5
1632948550000|2021-09-29 20:49:10|956.8|951.8|956.9|951.9|957|952|956.8|951.8|7
1632948560000|2021-09-29 20:49:20|957|952|957.3|952.3|957.4|952.4|957|952|11
1632948570000|2021-09-29 20:49:30|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|2
1632948580000|2021-09-29 20:49:40|957.9|952.9|957.6|952.6|957.9|952.9|957.6|952.6|5
1632948590000|2021-09-29 20:49:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632948600000|2021-09-29 20:50:00|957.5|952.5|957.1|952.1|957.5|952.5|957|952|5
1632948610000|2021-09-29 20:50:10|957|952|957|952|957|952|957|952|1
1632948620000|2021-09-29 20:50:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632948640000|2021-09-29 20:50:40|957|952|957|952|957|952|957|952|1
1632948690000|2021-09-29 20:51:30|957.1|952.1|957|952|957.1|952.1|957|952|4
1632948740000|2021-09-29 20:52:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632948750000|2021-09-29 20:52:30|957|952|957|952|957.1|952.1|957|952|5
1632948900000|2021-09-29 20:55:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632948910000|2021-09-29 20:55:10|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|6
1632948960000|2021-09-29 20:56:00|957|952|957|952|957|952|957|952|1
1632948980000|2021-09-29 20:56:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632949030000|2021-09-29 20:57:10|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1632949050000|2021-09-29 20:57:30|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|4
1632949060000|2021-09-29 20:57:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632949070000|2021-09-29 20:57:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|6
1632949080000|2021-09-29 20:58:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1632949110000|2021-09-29 20:58:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632949150000|2021-09-29 20:59:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632949170000|2021-09-29 20:59:30|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|5
1632949180000|2021-09-29 20:59:40|956.8|951.8|957|952|957|952|956.8|951.8|3
1632952830000|2021-09-29 22:00:30|956.7|951.7|957.6|952.6|957.6|952.6|956.7|951.7|3
1632952860000|2021-09-29 22:01:00|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|3
1632952920000|2021-09-29 22:02:00|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1632952940000|2021-09-29 22:02:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632952990000|2021-09-29 22:03:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632953060000|2021-09-29 22:04:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632953070000|2021-09-29 22:04:30|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632953090000|2021-09-29 22:04:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632953100000|2021-09-29 22:05:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632953110000|2021-09-29 22:05:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632953130000|2021-09-29 22:05:30|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1632953140000|2021-09-29 22:05:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632953220000|2021-09-29 22:07:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632953280000|2021-09-29 22:08:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632953310000|2021-09-29 22:08:30|957|952|957|952|957|952|956.9|951.9|3
1632953370000|2021-09-29 22:09:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632953400000|2021-09-29 22:10:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632953410000|2021-09-29 22:10:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632953430000|2021-09-29 22:10:30|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1632953450000|2021-09-29 22:10:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632953550000|2021-09-29 22:12:30|957|952|957|952|957|952|957|952|1
1632953560000|2021-09-29 22:12:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632953740000|2021-09-29 22:15:40|957|952|957|952|957|952|957|952|1
1632953750000|2021-09-29 22:15:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632953800000|2021-09-29 22:16:40|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632953810000|2021-09-29 22:16:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632953820000|2021-09-29 22:17:00|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|2
1632953830000|2021-09-29 22:17:10|957|952|956.8|951.8|957|952|956.8|951.8|5
1632953860000|2021-09-29 22:17:40|956.9|951.9|957|952|957|952|956.8|951.8|4
1632953870000|2021-09-29 22:17:50|956.9|951.9|957|952|957|952|956.9|951.9|4
1632953880000|2021-09-29 22:18:00|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1632953890000|2021-09-29 22:18:10|957|952|956.9|951.9|957|952|956.9|951.9|2
1632953950000|2021-09-29 22:19:10|957|952|957|952|957|952|957|952|1
1632954010000|2021-09-29 22:20:10|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|3
1632954050000|2021-09-29 22:20:50|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|4
1632954080000|2021-09-29 22:21:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632954090000|2021-09-29 22:21:30|958|953|958|953|958|953|957.6|952.6|4
1632954120000|2021-09-29 22:22:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632954140000|2021-09-29 22:22:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632954170000|2021-09-29 22:22:50|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632954180000|2021-09-29 22:23:00|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1632954250000|2021-09-29 22:24:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632954310000|2021-09-29 22:25:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632954320000|2021-09-29 22:25:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1632954330000|2021-09-29 22:25:30|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1632954390000|2021-09-29 22:26:30|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|4
1632954420000|2021-09-29 22:27:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632954500000|2021-09-29 22:28:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632954590000|2021-09-29 22:29:50|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|4
1632954600000|2021-09-29 22:30:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632954660000|2021-09-29 22:31:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632954680000|2021-09-29 22:31:20|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|3
1632954690000|2021-09-29 22:31:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1632954700000|2021-09-29 22:31:40|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|6
1632954710000|2021-09-29 22:31:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632954720000|2021-09-29 22:32:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632954860000|2021-09-29 22:34:20|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1632954900000|2021-09-29 22:35:00|957.2|952.2|957.1|952.1|957.2|952.2|957|952|4
1632954910000|2021-09-29 22:35:10|957|952|957|952|957|952|957|952|1
1632954930000|2021-09-29 22:35:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632954960000|2021-09-29 22:36:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632954970000|2021-09-29 22:36:10|957.1|952.1|957|952|957.1|952.1|957|952|4
1632955020000|2021-09-29 22:37:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632955100000|2021-09-29 22:38:20|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632955140000|2021-09-29 22:39:00|956.5|951.5|956.2|951.2|956.5|951.5|956.1|951.1|5
1632955160000|2021-09-29 22:39:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632955170000|2021-09-29 22:39:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632955180000|2021-09-29 22:39:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632955220000|2021-09-29 22:40:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955250000|2021-09-29 22:40:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1632955260000|2021-09-29 22:41:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632955410000|2021-09-29 22:43:30|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1632955450000|2021-09-29 22:44:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955460000|2021-09-29 22:44:20|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|17
1632955480000|2021-09-29 22:44:40|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955560000|2021-09-29 22:46:00|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1632955570000|2021-09-29 22:46:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955580000|2021-09-29 22:46:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632955590000|2021-09-29 22:46:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955600000|2021-09-29 22:46:40|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632955610000|2021-09-29 22:46:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955720000|2021-09-29 22:48:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632955760000|2021-09-29 22:49:20|957|952|957|952|957.1|952.1|957|952|3
1632955770000|2021-09-29 22:49:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632955780000|2021-09-29 22:49:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632955820000|2021-09-29 22:50:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632955870000|2021-09-29 22:51:10|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1632955970000|2021-09-29 22:52:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632956000000|2021-09-29 22:53:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1632956020000|2021-09-29 22:53:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632956030000|2021-09-29 22:53:50|957|952|956.9|951.9|957|952|956.9|951.9|2
1632956040000|2021-09-29 22:54:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632956050000|2021-09-29 22:54:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632956150000|2021-09-29 22:55:50|957|952|957|952|957|952|957|952|1
1632956160000|2021-09-29 22:56:00|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1632956170000|2021-09-29 22:56:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632956190000|2021-09-29 22:56:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632956200000|2021-09-29 22:56:40|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632956310000|2021-09-29 22:58:30|957|952|957|952|957|952|957|952|1
1632956320000|2021-09-29 22:58:40|956.9|951.9|957.1|952.1|957.1|952.1|956.9|951.9|2
1632956340000|2021-09-29 22:59:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632956380000|2021-09-29 22:59:40|957|952|957|952|957|952|957|952|1
1632956400000|2021-09-29 23:00:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1632956470000|2021-09-29 23:01:10|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1632956480000|2021-09-29 23:01:20|956.7|951.7|956.5|951.5|956.8|951.8|956.4|951.4|5
1632956490000|2021-09-29 23:01:30|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1632956500000|2021-09-29 23:01:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1632956590000|2021-09-29 23:03:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632956600000|2021-09-29 23:03:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1632956620000|2021-09-29 23:03:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632956640000|2021-09-29 23:04:00|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1632956660000|2021-09-29 23:04:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632956700000|2021-09-29 23:05:00|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1632956790000|2021-09-29 23:06:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632956830000|2021-09-29 23:07:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632956850000|2021-09-29 23:07:30|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1632956870000|2021-09-29 23:07:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632956940000|2021-09-29 23:09:00|956|951|956|951|956|951|956|951|1
1632957010000|2021-09-29 23:10:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1632957030000|2021-09-29 23:10:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1632957050000|2021-09-29 23:10:50|956.3|951.3|956.3|951.3|956.5|951.5|956.3|951.3|3
1632957090000|2021-09-29 23:11:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632957110000|2021-09-29 23:11:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632957140000|2021-09-29 23:12:20|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632957170000|2021-09-29 23:12:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1632957220000|2021-09-29 23:13:40|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1632957280000|2021-09-29 23:14:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1632957310000|2021-09-29 23:15:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1632957350000|2021-09-29 23:15:50|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|3
1632957370000|2021-09-29 23:16:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632957380000|2021-09-29 23:16:20|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1632957390000|2021-09-29 23:16:30|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1632957430000|2021-09-29 23:17:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1632957480000|2021-09-29 23:18:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1632957500000|2021-09-29 23:18:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1632957520000|2021-09-29 23:18:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1632957540000|2021-09-29 23:19:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1632957560000|2021-09-29 23:19:20|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|5
1632957570000|2021-09-29 23:19:30|957.6|952.6|957.7|952.7|957.7|952.7|957.5|952.5|4
1632957580000|2021-09-29 23:19:40|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1632957600000|2021-09-29 23:20:00|957.7|952.7|957.5|952.5|957.8|952.8|957.4|952.4|6
1632957610000|2021-09-29 23:20:10|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1632957660000|2021-09-29 23:21:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632957750000|2021-09-29 23:22:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632957780000|2021-09-29 23:23:00|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1632957790000|2021-09-29 23:23:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1632957810000|2021-09-29 23:23:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1632957950000|2021-09-29 23:25:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632957960000|2021-09-29 23:26:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1632958000000|2021-09-29 23:26:40|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1632958010000|2021-09-29 23:26:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632958020000|2021-09-29 23:27:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1632958030000|2021-09-29 23:27:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1632958230000|2021-09-29 23:30:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1632958260000|2021-09-29 23:31:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1632958290000|2021-09-29 23:31:30|958.9|953.9|958.5|953.5|959|954|958.5|953.5|4
1632958300000|2021-09-29 23:31:40|958.6|953.6|959.2|954.2|959.2|954.2|958.5|953.5|10
1632958320000|2021-09-29 23:32:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632958360000|2021-09-29 23:32:40|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1632958370000|2021-09-29 23:32:50|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632958380000|2021-09-29 23:33:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632958460000|2021-09-29 23:34:20|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|4
1632958490000|2021-09-29 23:34:50|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|2
1632958500000|2021-09-29 23:35:00|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|5
1632958530000|2021-09-29 23:35:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632958540000|2021-09-29 23:35:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1632958600000|2021-09-29 23:36:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632958670000|2021-09-29 23:37:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632958720000|2021-09-29 23:38:40|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1632958740000|2021-09-29 23:39:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632958770000|2021-09-29 23:39:30|959|954|959|954|959|954|959|954|1
1632958800000|2021-09-29 23:40:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|2
1632958840000|2021-09-29 23:40:40|959.4|954.4|960|955|960|955|959.4|954.4|2
1632958860000|2021-09-29 23:41:00|959.6|954.6|960.1|955.1|960.1|955.1|959.5|954.5|4
1632958870000|2021-09-29 23:41:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632958890000|2021-09-29 23:41:30|960.2|955.2|960|955|960.2|955.2|960|955|4
1632958910000|2021-09-29 23:41:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632958920000|2021-09-29 23:42:00|959.8|954.8|960.1|955.1|960.1|955.1|959.8|954.8|2
1632958930000|2021-09-29 23:42:10|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632958950000|2021-09-29 23:42:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1632958960000|2021-09-29 23:42:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632958980000|2021-09-29 23:43:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632958990000|2021-09-29 23:43:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632959010000|2021-09-29 23:43:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632959020000|2021-09-29 23:43:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632959100000|2021-09-29 23:45:00|961.6|956.6|961.2|956.2|961.6|956.6|961.1|956.1|3
1632959110000|2021-09-29 23:45:10|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632959140000|2021-09-29 23:45:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632959210000|2021-09-29 23:46:50|960.9|955.9|960.5|955.5|960.9|955.9|960.5|955.5|4
1632959220000|2021-09-29 23:47:00|960.4|955.4|960.3|955.3|960.4|955.4|960.2|955.2|3
1632959230000|2021-09-29 23:47:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632959240000|2021-09-29 23:47:20|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|3
1632959250000|2021-09-29 23:47:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632959260000|2021-09-29 23:47:40|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1632959270000|2021-09-29 23:47:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632959280000|2021-09-29 23:48:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632959310000|2021-09-29 23:48:30|960.8|955.8|960.7|955.7|960.9|955.9|960.7|955.7|4
1632959320000|2021-09-29 23:48:40|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1632959370000|2021-09-29 23:49:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632959380000|2021-09-29 23:49:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632959400000|2021-09-29 23:50:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632959410000|2021-09-29 23:50:10|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632959420000|2021-09-29 23:50:20|961|956|961.5|956.5|961.5|956.5|961|956|4
1632959440000|2021-09-29 23:50:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632959460000|2021-09-29 23:51:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632959470000|2021-09-29 23:51:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632959490000|2021-09-29 23:51:30|961|956|961|956|961|956|961|956|1
1632959510000|2021-09-29 23:51:50|960.8|955.8|961.2|956.2|961.2|956.2|960.8|955.8|3
1632959520000|2021-09-29 23:52:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632959540000|2021-09-29 23:52:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632959550000|2021-09-29 23:52:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632959580000|2021-09-29 23:53:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632959600000|2021-09-29 23:53:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632959610000|2021-09-29 23:53:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632959630000|2021-09-29 23:53:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632959640000|2021-09-29 23:54:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632959650000|2021-09-29 23:54:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632959730000|2021-09-29 23:55:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632959760000|2021-09-29 23:56:00|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632959780000|2021-09-29 23:56:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632959810000|2021-09-29 23:56:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632959820000|2021-09-29 23:57:00|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632959840000|2021-09-29 23:57:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632959880000|2021-09-29 23:58:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632959930000|2021-09-29 23:58:50|961.1|956.1|960.6|955.6|961.1|956.1|960.6|955.6|2
1632959940000|2021-09-29 23:59:00|960.5|955.5|960.3|955.3|960.6|955.6|960.3|955.3|4
1632959950000|2021-09-29 23:59:10|960.2|955.2|960|955|960.2|955.2|960|955|3
1632959960000|2021-09-29 23:59:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632960000000|2021-09-30 00:00:00|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|5
1632960010000|2021-09-30 00:00:10|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|5
1632960020000|2021-09-30 00:00:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632960050000|2021-09-30 00:00:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1632960060000|2021-09-30 00:01:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632960110000|2021-09-30 00:01:50|959.2|954.2|960.2|955.2|960.3|955.3|959.2|954.2|5
1632960140000|2021-09-30 00:02:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632960160000|2021-09-30 00:02:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632960190000|2021-09-30 00:03:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632960200000|2021-09-30 00:03:20|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|3
1632960210000|2021-09-30 00:03:30|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|4
1632960220000|2021-09-30 00:03:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632960230000|2021-09-30 00:03:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632960250000|2021-09-30 00:04:10|961|956|961.1|956.1|961.1|956.1|961|956|2
1632960260000|2021-09-30 00:04:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1632960270000|2021-09-30 00:04:30|960.9|955.9|961|956|961|956|960.9|955.9|2
1632960290000|2021-09-30 00:04:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632960300000|2021-09-30 00:05:00|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|5
1632960310000|2021-09-30 00:05:10|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632960330000|2021-09-30 00:05:30|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1632960360000|2021-09-30 00:06:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632960370000|2021-09-30 00:06:10|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|4
1632960390000|2021-09-30 00:06:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632960400000|2021-09-30 00:06:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632960410000|2021-09-30 00:06:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632960440000|2021-09-30 00:07:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632960450000|2021-09-30 00:07:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1632960510000|2021-09-30 00:08:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632960520000|2021-09-30 00:08:40|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|5
1632960530000|2021-09-30 00:08:50|960.5|955.5|960.3|955.3|960.6|955.6|960.3|955.3|5
1632960540000|2021-09-30 00:09:00|960.2|955.2|960.2|955.2|960.4|955.4|960.2|955.2|10
1632960550000|2021-09-30 00:09:10|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|4
1632960560000|2021-09-30 00:09:20|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1632960570000|2021-09-30 00:09:30|959.9|954.9|959.8|954.8|960|955|959.8|954.8|7
1632960580000|2021-09-30 00:09:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632960590000|2021-09-30 00:09:50|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|3
1632960630000|2021-09-30 00:10:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1632960660000|2021-09-30 00:11:00|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1632960670000|2021-09-30 00:11:10|960.3|955.3|960.1|955.1|960.3|955.3|959.9|954.9|4
1632960680000|2021-09-30 00:11:20|960|955|960|955|960|955|960|955|1
1632960720000|2021-09-30 00:12:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632960730000|2021-09-30 00:12:10|960|955|960|955|960.1|955.1|960|955|3
1632960740000|2021-09-30 00:12:20|960.1|955.1|960.1|955.1|960.1|955.1|960|955|5
1632960750000|2021-09-30 00:12:30|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|3
1632960800000|2021-09-30 00:13:20|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632960810000|2021-09-30 00:13:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632960840000|2021-09-30 00:14:00|960.3|955.3|960|955|960.3|955.3|960|955|7
1632960850000|2021-09-30 00:14:10|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|3
1632960860000|2021-09-30 00:14:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632960870000|2021-09-30 00:14:30|960|955|960|955|960|955|960|955|1
1632960880000|2021-09-30 00:14:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1632960890000|2021-09-30 00:14:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632960900000|2021-09-30 00:15:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632960910000|2021-09-30 00:15:10|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1632960920000|2021-09-30 00:15:20|959.8|954.8|960.2|955.2|960.2|955.2|959.7|954.7|5
1632960960000|2021-09-30 00:16:00|960.4|955.4|960.1|955.1|960.4|955.4|960.1|955.1|3
1632960970000|2021-09-30 00:16:10|960|955|960|955|960|955|960|955|1
1632960980000|2021-09-30 00:16:20|960.1|955.1|960|955|960.1|955.1|960|955|4
1632960990000|2021-09-30 00:16:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1632961010000|2021-09-30 00:16:50|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1632961050000|2021-09-30 00:17:30|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632961080000|2021-09-30 00:18:00|959.9|954.9|960.1|955.1|960.1|955.1|959.8|954.8|5
1632961100000|2021-09-30 00:18:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632961120000|2021-09-30 00:18:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632961140000|2021-09-30 00:19:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632961150000|2021-09-30 00:19:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632961190000|2021-09-30 00:19:50|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|5
1632961200000|2021-09-30 00:20:00|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|9
1632961210000|2021-09-30 00:20:10|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1632961240000|2021-09-30 00:20:40|960|955|960.1|955.1|960.1|955.1|960|955|2
1632961250000|2021-09-30 00:20:50|960|955|960.1|955.1|960.1|955.1|960|955|2
1632961280000|2021-09-30 00:21:20|960|955|960|955|960.1|955.1|960|955|3
1632961300000|2021-09-30 00:21:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961340000|2021-09-30 00:22:20|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|2
1632961350000|2021-09-30 00:22:30|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1632961360000|2021-09-30 00:22:40|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632961370000|2021-09-30 00:22:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632961390000|2021-09-30 00:23:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961400000|2021-09-30 00:23:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632961420000|2021-09-30 00:23:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1632961430000|2021-09-30 00:23:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|2
1632961480000|2021-09-30 00:24:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632961500000|2021-09-30 00:25:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632961550000|2021-09-30 00:25:50|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1632961560000|2021-09-30 00:26:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632961570000|2021-09-30 00:26:10|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1632961580000|2021-09-30 00:26:20|960.6|955.6|960.5|955.5|960.6|955.6|960.4|955.4|4
1632961590000|2021-09-30 00:26:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632961600000|2021-09-30 00:26:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632961610000|2021-09-30 00:26:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632961620000|2021-09-30 00:27:00|960.5|955.5|960.2|955.2|960.5|955.5|960.1|955.1|4
1632961640000|2021-09-30 00:27:20|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|3
1632961650000|2021-09-30 00:27:30|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632961690000|2021-09-30 00:28:10|960.1|955.1|959.8|954.8|960.1|955.1|959.7|954.7|5
1632961720000|2021-09-30 00:28:40|959.9|954.9|960.2|955.2|960.2|955.2|959.9|954.9|5
1632961740000|2021-09-30 00:29:00|960.1|955.1|960|955|960.1|955.1|960|955|2
1632961750000|2021-09-30 00:29:10|960.1|955.1|960|955|960.1|955.1|960|955|2
1632961770000|2021-09-30 00:29:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961790000|2021-09-30 00:29:50|960|955|960|955|960|955|960|955|1
1632961800000|2021-09-30 00:30:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961810000|2021-09-30 00:30:10|960|955|959.9|954.9|960|955|959.9|954.9|2
1632961820000|2021-09-30 00:30:20|960|955|960|955|960|955|960|955|1
1632961840000|2021-09-30 00:30:40|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1632961860000|2021-09-30 00:31:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632961880000|2021-09-30 00:31:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961920000|2021-09-30 00:32:00|960|955|960|955|960|955|960|955|1
1632961930000|2021-09-30 00:32:10|959.9|954.9|959.8|954.8|960|955|959.8|954.8|11
1632961940000|2021-09-30 00:32:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1632961950000|2021-09-30 00:32:30|959.9|954.9|960|955|960|955|959.8|954.8|6
1632961960000|2021-09-30 00:32:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1632961970000|2021-09-30 00:32:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961980000|2021-09-30 00:33:00|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1632962010000|2021-09-30 00:33:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632962050000|2021-09-30 00:34:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632962060000|2021-09-30 00:34:20|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632962100000|2021-09-30 00:35:00|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1632962110000|2021-09-30 00:35:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632962130000|2021-09-30 00:35:30|959.6|954.6|959.1|954.1|959.6|954.6|959|954|4
1632962150000|2021-09-30 00:35:50|959|954|959.1|954.1|959.1|954.1|959|954|2
1632962190000|2021-09-30 00:36:30|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|4
1632962200000|2021-09-30 00:36:40|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1632962210000|2021-09-30 00:36:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632962220000|2021-09-30 00:37:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632962230000|2021-09-30 00:37:10|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|3
1632962250000|2021-09-30 00:37:30|959.4|954.4|959.7|954.7|959.8|954.8|959.4|954.4|6
1632962260000|2021-09-30 00:37:40|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1632962270000|2021-09-30 00:37:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632962280000|2021-09-30 00:38:00|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1632962290000|2021-09-30 00:38:10|960.1|955.1|960|955|960.1|955.1|960|955|2
1632962300000|2021-09-30 00:38:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632962320000|2021-09-30 00:38:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632962330000|2021-09-30 00:38:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1632962360000|2021-09-30 00:39:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632962380000|2021-09-30 00:39:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632962430000|2021-09-30 00:40:30|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1632962440000|2021-09-30 00:40:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632962450000|2021-09-30 00:40:50|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|7
1632962470000|2021-09-30 00:41:10|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1632962490000|2021-09-30 00:41:30|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|5
1632962500000|2021-09-30 00:41:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632962510000|2021-09-30 00:41:50|959.6|954.6|959.9|954.9|959.9|954.9|959.6|954.6|7
1632962520000|2021-09-30 00:42:00|959.6|954.6|959.5|954.5|959.7|954.7|959.5|954.5|4
1632962530000|2021-09-30 00:42:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632962550000|2021-09-30 00:42:30|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|2
1632962560000|2021-09-30 00:42:40|959.6|954.6|959.7|954.7|959.8|954.8|959.6|954.6|4
1632962570000|2021-09-30 00:42:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632962590000|2021-09-30 00:43:10|959.7|954.7|959.4|954.4|959.7|954.7|959.3|954.3|3
1632962620000|2021-09-30 00:43:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632962640000|2021-09-30 00:44:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|4
1632962650000|2021-09-30 00:44:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632962660000|2021-09-30 00:44:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632962700000|2021-09-30 00:45:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1632962710000|2021-09-30 00:45:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632962740000|2021-09-30 00:45:40|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1632962750000|2021-09-30 00:45:50|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|13
1632962760000|2021-09-30 00:46:00|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|3
1632962790000|2021-09-30 00:46:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632962840000|2021-09-30 00:47:20|960.8|955.8|961|956|961|956|960.8|955.8|2
1632962860000|2021-09-30 00:47:40|960.9|955.9|961.7|956.7|961.7|956.7|960.9|955.9|7
1632962870000|2021-09-30 00:47:50|961.6|956.6|961.6|956.6|961.9|956.9|961.6|956.6|4
1632962880000|2021-09-30 00:48:00|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|3
1632962890000|2021-09-30 00:48:10|962.2|957.2|962|957|962.2|957.2|962|957|2
1632962900000|2021-09-30 00:48:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632962910000|2021-09-30 00:48:30|961.9|956.9|961.3|956.3|961.9|956.9|961.3|956.3|6
1632962930000|2021-09-30 00:48:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632962940000|2021-09-30 00:49:00|961.3|956.3|961.3|956.3|961.3|956.3|961.1|956.1|3
1632962960000|2021-09-30 00:49:20|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|2
1632962970000|2021-09-30 00:49:30|961|956|961|956|961|956|961|956|1
1632962980000|2021-09-30 00:49:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632963000000|2021-09-30 00:50:00|961|956|960.9|955.9|961|956|960.9|955.9|2
1632963040000|2021-09-30 00:50:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632963060000|2021-09-30 00:51:00|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|7
1632963080000|2021-09-30 00:51:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963100000|2021-09-30 00:51:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632963130000|2021-09-30 00:52:10|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632963140000|2021-09-30 00:52:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963150000|2021-09-30 00:52:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963170000|2021-09-30 00:52:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632963200000|2021-09-30 00:53:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632963210000|2021-09-30 00:53:30|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|5
1632963220000|2021-09-30 00:53:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632963240000|2021-09-30 00:54:00|961.4|956.4|961.3|956.3|961.4|956.4|961.1|956.1|5
1632963250000|2021-09-30 00:54:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632963280000|2021-09-30 00:54:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632963290000|2021-09-30 00:54:50|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|5
1632963300000|2021-09-30 00:55:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1632963310000|2021-09-30 00:55:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963370000|2021-09-30 00:56:10|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|3
1632963380000|2021-09-30 00:56:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963390000|2021-09-30 00:56:30|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|4
1632963400000|2021-09-30 00:56:40|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1632963410000|2021-09-30 00:56:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632963430000|2021-09-30 00:57:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963450000|2021-09-30 00:57:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963480000|2021-09-30 00:58:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963520000|2021-09-30 00:58:40|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|5
1632963530000|2021-09-30 00:58:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632963540000|2021-09-30 00:59:00|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|6
1632963550000|2021-09-30 00:59:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|6
1632963560000|2021-09-30 00:59:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632963570000|2021-09-30 00:59:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632963600000|2021-09-30 01:00:00|961.5|956.5|961.7|956.7|961.9|956.9|961.5|956.5|17
1632963610000|2021-09-30 01:00:10|961.8|956.8|961.8|956.8|961.9|956.9|961.7|956.7|7
1632963620000|2021-09-30 01:00:20|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632963630000|2021-09-30 01:00:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1632963640000|2021-09-30 01:00:40|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|11
1632963650000|2021-09-30 01:00:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1632963660000|2021-09-30 01:01:00|961.9|956.9|962|957|962|957|961.9|956.9|2
1632963670000|2021-09-30 01:01:10|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|7
1632963680000|2021-09-30 01:01:20|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|4
1632963690000|2021-09-30 01:01:30|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|3
1632963700000|2021-09-30 01:01:40|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|9
1632963710000|2021-09-30 01:01:50|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|5
1632963720000|2021-09-30 01:02:00|961.3|956.3|961|956|961.3|956.3|961|956|4
1632963730000|2021-09-30 01:02:10|961.1|956.1|961|956|961.1|956.1|961|956|2
1632963740000|2021-09-30 01:02:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632963750000|2021-09-30 01:02:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632963760000|2021-09-30 01:02:40|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|3
1632963770000|2021-09-30 01:02:50|961|956|960.8|955.8|961.1|956.1|960.8|955.8|9
1632963780000|2021-09-30 01:03:00|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|4
1632963790000|2021-09-30 01:03:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|6
1632963800000|2021-09-30 01:03:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632963850000|2021-09-30 01:04:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963910000|2021-09-30 01:05:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963920000|2021-09-30 01:05:20|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1632963960000|2021-09-30 01:06:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|8
1632963970000|2021-09-30 01:06:10|961.5|956.5|961.8|956.8|961.9|956.9|961.5|956.5|4
1632963980000|2021-09-30 01:06:20|961.9|956.9|961.7|956.7|961.9|956.9|961.7|956.7|2
1632963990000|2021-09-30 01:06:30|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|19
1632964000000|2021-09-30 01:06:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632964010000|2021-09-30 01:06:50|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632964020000|2021-09-30 01:07:00|962|957|961.9|956.9|962|957|961.9|956.9|6
1632964030000|2021-09-30 01:07:10|962|957|962|957|962|957|961.9|956.9|3
1632964050000|2021-09-30 01:07:30|961.9|956.9|962|957|962|957|961.9|956.9|2
1632964070000|2021-09-30 01:07:50|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|5
1632964080000|2021-09-30 01:08:00|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|5
1632964120000|2021-09-30 01:08:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632964130000|2021-09-30 01:08:50|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|9
1632964140000|2021-09-30 01:09:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632964170000|2021-09-30 01:09:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964180000|2021-09-30 01:09:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964200000|2021-09-30 01:10:00|962.1|957.1|962|957|962.1|957.1|961.9|956.9|4
1632964210000|2021-09-30 01:10:10|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632964220000|2021-09-30 01:10:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964230000|2021-09-30 01:10:30|962.2|957.2|962|957|962.2|957.2|962|957|6
1632964240000|2021-09-30 01:10:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632964250000|2021-09-30 01:10:50|961.9|956.9|962|957|962|957|961.9|956.9|2
1632964260000|2021-09-30 01:11:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1632964270000|2021-09-30 01:11:10|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|4
1632964280000|2021-09-30 01:11:20|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|7
1632964290000|2021-09-30 01:11:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632964300000|2021-09-30 01:11:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632964310000|2021-09-30 01:11:50|962.1|957.1|962.3|957.3|962.3|957.3|962|957|5
1632964320000|2021-09-30 01:12:00|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|8
1632964330000|2021-09-30 01:12:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632964360000|2021-09-30 01:12:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1632964370000|2021-09-30 01:12:50|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632964390000|2021-09-30 01:13:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964410000|2021-09-30 01:13:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632964420000|2021-09-30 01:13:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|8
1632964430000|2021-09-30 01:13:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|8
1632964450000|2021-09-30 01:14:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632964460000|2021-09-30 01:14:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632964490000|2021-09-30 01:14:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964510000|2021-09-30 01:15:10|962.3|957.3|962.4|957.4|962.5|957.5|962.3|957.3|4
1632964520000|2021-09-30 01:15:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1632964530000|2021-09-30 01:15:30|962.5|957.5|962.8|957.8|962.8|957.8|962.4|957.4|5
1632964540000|2021-09-30 01:15:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|9
1632964550000|2021-09-30 01:15:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1632964560000|2021-09-30 01:16:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632964600000|2021-09-30 01:16:40|963|958|963|958|963|958|962.9|957.9|5
1632964610000|2021-09-30 01:16:50|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632964630000|2021-09-30 01:17:10|963.2|958.2|963|958|963.2|958.2|963|958|3
1632964640000|2021-09-30 01:17:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632964660000|2021-09-30 01:17:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632964670000|2021-09-30 01:17:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632964690000|2021-09-30 01:18:10|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632964710000|2021-09-30 01:18:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964720000|2021-09-30 01:18:40|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964730000|2021-09-30 01:18:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964760000|2021-09-30 01:19:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632964770000|2021-09-30 01:19:30|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1632964780000|2021-09-30 01:19:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964790000|2021-09-30 01:19:50|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|3
1632964860000|2021-09-30 01:21:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964890000|2021-09-30 01:21:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632964920000|2021-09-30 01:22:00|962|957|962|957|962|957|962|957|1
1632964930000|2021-09-30 01:22:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632964940000|2021-09-30 01:22:20|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1632964950000|2021-09-30 01:22:30|961.5|956.5|961.3|956.3|961.5|956.5|961.1|956.1|8
1632964970000|2021-09-30 01:22:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632964980000|2021-09-30 01:23:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632964990000|2021-09-30 01:23:10|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632965000000|2021-09-30 01:23:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632965010000|2021-09-30 01:23:30|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|5
1632965040000|2021-09-30 01:24:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632965050000|2021-09-30 01:24:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1632965060000|2021-09-30 01:24:20|961.5|956.5|961.1|956.1|961.5|956.5|961.1|956.1|8
1632965070000|2021-09-30 01:24:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632965080000|2021-09-30 01:24:40|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|6
1632965090000|2021-09-30 01:24:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632965110000|2021-09-30 01:25:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|6
1632965120000|2021-09-30 01:25:20|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|6
1632965130000|2021-09-30 01:25:30|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1632965140000|2021-09-30 01:25:40|961|956|961|956|961|956|961|956|1
1632965150000|2021-09-30 01:25:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632965160000|2021-09-30 01:26:00|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965170000|2021-09-30 01:26:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632965180000|2021-09-30 01:26:20|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965190000|2021-09-30 01:26:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632965200000|2021-09-30 01:26:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|4
1632965210000|2021-09-30 01:26:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632965220000|2021-09-30 01:27:00|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1632965250000|2021-09-30 01:27:30|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632965260000|2021-09-30 01:27:40|961|956|961|956|961|956|961|956|1
1632965270000|2021-09-30 01:27:50|961.1|956.1|961.4|956.4|961.4|956.4|961.1|956.1|5
1632965400000|2021-09-30 01:30:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632965410000|2021-09-30 01:30:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632965420000|2021-09-30 01:30:20|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632965430000|2021-09-30 01:30:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632965440000|2021-09-30 01:30:40|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632965460000|2021-09-30 01:31:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632965470000|2021-09-30 01:31:10|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|6
1632965500000|2021-09-30 01:31:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632965510000|2021-09-30 01:31:50|960.8|955.8|960.5|955.5|960.9|955.9|960.5|955.5|4
1632965530000|2021-09-30 01:32:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632965540000|2021-09-30 01:32:20|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|12
1632965550000|2021-09-30 01:32:30|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|9
1632965560000|2021-09-30 01:32:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632965570000|2021-09-30 01:32:50|960.8|955.8|960.9|955.9|960.9|955.9|960.7|955.7|10
1632965580000|2021-09-30 01:33:00|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|5
1632965590000|2021-09-30 01:33:10|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1632965600000|2021-09-30 01:33:20|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965610000|2021-09-30 01:33:30|961|956|960.9|955.9|961|956|960.9|955.9|4
1632965620000|2021-09-30 01:33:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632965630000|2021-09-30 01:33:50|960.8|955.8|961|956|961|956|960.7|955.7|9
1632965650000|2021-09-30 01:34:10|960.8|955.8|960.8|955.8|961|956|960.8|955.8|4
1632965660000|2021-09-30 01:34:20|960.9|955.9|960.9|955.9|960.9|955.9|960.7|955.7|8
1632965670000|2021-09-30 01:34:30|961|956|961|956|961.1|956.1|961|956|7
1632965690000|2021-09-30 01:34:50|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1632965700000|2021-09-30 01:35:00|961|956|960.8|955.8|961|956|960.8|955.8|4
1632965720000|2021-09-30 01:35:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632965730000|2021-09-30 01:35:30|961|956|961|956|961|956|960.9|955.9|5
1632965740000|2021-09-30 01:35:40|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1632965760000|2021-09-30 01:36:00|961|956|960.9|955.9|961.1|956.1|960.9|955.9|7
1632965770000|2021-09-30 01:36:10|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965800000|2021-09-30 01:36:40|961|956|961|956|961.1|956.1|960.9|955.9|5
1632965810000|2021-09-30 01:36:50|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1632965820000|2021-09-30 01:37:00|961.1|956.1|961|956|961.1|956.1|961|956|2
1632965830000|2021-09-30 01:37:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632965860000|2021-09-30 01:37:40|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965870000|2021-09-30 01:37:50|961|956|961.1|956.1|961.1|956.1|961|956|4
1632965880000|2021-09-30 01:38:00|961|956|961.3|956.3|961.3|956.3|961|956|4
1632965890000|2021-09-30 01:38:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632965900000|2021-09-30 01:38:20|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|7
1632965910000|2021-09-30 01:38:30|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|7
1632965920000|2021-09-30 01:38:40|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|7
1632965930000|2021-09-30 01:38:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632965940000|2021-09-30 01:39:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632965950000|2021-09-30 01:39:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632965960000|2021-09-30 01:39:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632965970000|2021-09-30 01:39:30|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|4
1632965980000|2021-09-30 01:39:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632965990000|2021-09-30 01:39:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|7
1632966010000|2021-09-30 01:40:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|3
1632966020000|2021-09-30 01:40:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1632966030000|2021-09-30 01:40:30|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|6
1632966060000|2021-09-30 01:41:00|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1632966070000|2021-09-30 01:41:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632966090000|2021-09-30 01:41:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632966110000|2021-09-30 01:41:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632966140000|2021-09-30 01:42:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632966150000|2021-09-30 01:42:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1632966160000|2021-09-30 01:42:40|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1632966180000|2021-09-30 01:43:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632966190000|2021-09-30 01:43:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1632966210000|2021-09-30 01:43:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632966220000|2021-09-30 01:43:40|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632966230000|2021-09-30 01:43:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1632966240000|2021-09-30 01:44:00|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1632966270000|2021-09-30 01:44:30|961.6|956.6|961.7|956.7|961.7|956.7|961.5|956.5|4
1632966290000|2021-09-30 01:44:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632966300000|2021-09-30 01:45:00|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|6
1632966310000|2021-09-30 01:45:10|962|957|962|957|962|957|962|957|1
1632966330000|2021-09-30 01:45:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|15
1632966340000|2021-09-30 01:45:40|961.8|956.8|961.9|956.9|962|957|961.8|956.8|6
1632966350000|2021-09-30 01:45:50|962|957|962|957|962|957|962|957|1
1632966380000|2021-09-30 01:46:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632966390000|2021-09-30 01:46:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1632966400000|2021-09-30 01:46:40|962|957|962|957|962|957|961.9|956.9|3
1632966410000|2021-09-30 01:46:50|962.1|957.1|962.6|957.6|962.6|957.6|962.1|957.1|3
1632966420000|2021-09-30 01:47:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632966430000|2021-09-30 01:47:10|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632966440000|2021-09-30 01:47:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632966450000|2021-09-30 01:47:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1632966460000|2021-09-30 01:47:40|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|10
1632966470000|2021-09-30 01:47:50|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632966490000|2021-09-30 01:48:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632966500000|2021-09-30 01:48:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632966520000|2021-09-30 01:48:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632966530000|2021-09-30 01:48:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1632966560000|2021-09-30 01:49:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|8
1632966570000|2021-09-30 01:49:30|963.4|958.4|963.3|958.3|963.5|958.5|963.3|958.3|10
1632966590000|2021-09-30 01:49:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1632966630000|2021-09-30 01:50:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632966640000|2021-09-30 01:50:40|963|958|962.9|957.9|963|958|962.9|957.9|2
1632966650000|2021-09-30 01:50:50|963|958|963|958|963|958|962.9|957.9|11
1632966720000|2021-09-30 01:52:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632966770000|2021-09-30 01:52:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632966780000|2021-09-30 01:53:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1632966810000|2021-09-30 01:53:30|963|958|963|958|963|958|963|958|1
1632966820000|2021-09-30 01:53:40|962.9|957.9|963|958|963|958|962.9|957.9|4
1632966830000|2021-09-30 01:53:50|962.9|957.9|963|958|963|958|962.9|957.9|12
1632966840000|2021-09-30 01:54:00|962.9|957.9|963|958|963|958|962.9|957.9|12
1632966850000|2021-09-30 01:54:10|962.9|957.9|963|958|963|958|962.9|957.9|4
1632966860000|2021-09-30 01:54:20|962.9|957.9|962.8|957.8|963|958|962.8|957.8|6
1632966870000|2021-09-30 01:54:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1632966880000|2021-09-30 01:54:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1632966890000|2021-09-30 01:54:50|963|958|963.1|958.1|963.1|958.1|962.9|957.9|4
1632966900000|2021-09-30 01:55:00|963|958|963|958|963.1|958.1|963|958|3
1632966910000|2021-09-30 01:55:10|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|3
1632966930000|2021-09-30 01:55:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1632966970000|2021-09-30 01:56:10|963|958|962.9|957.9|963|958|962.9|957.9|2
1632967010000|2021-09-30 01:56:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1632967020000|2021-09-30 01:57:00|963|958|963|958|963|958|963|958|1
1632967040000|2021-09-30 01:57:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632967060000|2021-09-30 01:57:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632967140000|2021-09-30 01:59:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632967150000|2021-09-30 01:59:10|963|958|962.9|957.9|963|958|962.9|957.9|2
1632967160000|2021-09-30 01:59:20|963|958|962.9|957.9|963|958|962.9|957.9|6
1632967170000|2021-09-30 01:59:30|963|958|962.8|957.8|963|958|962.8|957.8|9
1632967180000|2021-09-30 01:59:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|10
1632967190000|2021-09-30 01:59:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967210000|2021-09-30 02:00:10|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|9
1632967220000|2021-09-30 02:00:20|962.9|957.9|963|958|963|958|962.8|957.8|8
1632967230000|2021-09-30 02:00:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967250000|2021-09-30 02:00:50|963|958|962.8|957.8|963|958|962.8|957.8|6
1632967280000|2021-09-30 02:01:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967350000|2021-09-30 02:02:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1632967370000|2021-09-30 02:02:50|963.2|958.2|963.6|958.6|963.6|958.6|963.2|958.2|2
1632967390000|2021-09-30 02:03:10|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1632967410000|2021-09-30 02:03:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632967420000|2021-09-30 02:03:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1632967430000|2021-09-30 02:03:50|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|4
1632967440000|2021-09-30 02:04:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|8
1632967450000|2021-09-30 02:04:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|12
1632967460000|2021-09-30 02:04:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1632967470000|2021-09-30 02:04:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1632967480000|2021-09-30 02:04:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632967500000|2021-09-30 02:05:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632967510000|2021-09-30 02:05:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632967520000|2021-09-30 02:05:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1632967530000|2021-09-30 02:05:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632967540000|2021-09-30 02:05:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1632967560000|2021-09-30 02:06:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632967570000|2021-09-30 02:06:10|963.4|958.4|963.6|958.6|963.6|958.6|963.4|958.4|2
1632967600000|2021-09-30 02:06:40|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1632967630000|2021-09-30 02:07:10|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1632967640000|2021-09-30 02:07:20|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1632967650000|2021-09-30 02:07:30|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|7
1632967660000|2021-09-30 02:07:40|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|4
1632967670000|2021-09-30 02:07:50|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1632967700000|2021-09-30 02:08:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632967710000|2021-09-30 02:08:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632967720000|2021-09-30 02:08:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632967750000|2021-09-30 02:09:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632967800000|2021-09-30 02:10:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632967810000|2021-09-30 02:10:10|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632967830000|2021-09-30 02:10:30|963|958|963|958|963|958|963|958|1
1632967840000|2021-09-30 02:10:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967850000|2021-09-30 02:10:50|963|958|963|958|963|958|963|958|1
1632967860000|2021-09-30 02:11:00|963.2|958.2|963.1|958.1|963.2|958.2|962.8|957.8|3
1632967870000|2021-09-30 02:11:10|963|958|963|958|963|958|963|958|1
1632967890000|2021-09-30 02:11:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967980000|2021-09-30 02:13:00|962.8|957.8|962.5|957.5|962.8|957.8|962.5|957.5|2
1632968000000|2021-09-30 02:13:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632968010000|2021-09-30 02:13:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632968020000|2021-09-30 02:13:40|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1632968030000|2021-09-30 02:13:50|962.6|957.6|962.7|957.7|962.9|957.9|962.6|957.6|4
1632968040000|2021-09-30 02:14:00|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|7
1632968050000|2021-09-30 02:14:10|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632968060000|2021-09-30 02:14:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632968070000|2021-09-30 02:14:30|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1632968080000|2021-09-30 02:14:40|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632968090000|2021-09-30 02:14:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632968100000|2021-09-30 02:15:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632968170000|2021-09-30 02:16:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1632968180000|2021-09-30 02:16:20|963|958|963.1|958.1|963.1|958.1|963|958|4
1632968190000|2021-09-30 02:16:30|963|958|963|958|963.1|958.1|963|958|3
1632968200000|2021-09-30 02:16:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632968210000|2021-09-30 02:16:50|963|958|963|958|963|958|963|958|1
1632968230000|2021-09-30 02:17:10|962.9|957.9|963.2|958.2|963.3|958.3|962.9|957.9|10
1632968240000|2021-09-30 02:17:20|963.3|958.3|963.2|958.2|963.3|958.3|963.1|958.1|6
1632968250000|2021-09-30 02:17:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632968280000|2021-09-30 02:18:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632968320000|2021-09-30 02:18:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632968350000|2021-09-30 02:19:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632968390000|2021-09-30 02:19:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632968420000|2021-09-30 02:20:20|963|958|963|958|963|958|963|958|1
1632968450000|2021-09-30 02:20:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632968460000|2021-09-30 02:21:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632968470000|2021-09-30 02:21:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632968500000|2021-09-30 02:21:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632968510000|2021-09-30 02:21:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632968520000|2021-09-30 02:22:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632968540000|2021-09-30 02:22:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632968580000|2021-09-30 02:23:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632968590000|2021-09-30 02:23:10|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|7
1632968620000|2021-09-30 02:23:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632968630000|2021-09-30 02:23:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632968640000|2021-09-30 02:24:00|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|2
1632968650000|2021-09-30 02:24:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632968660000|2021-09-30 02:24:20|963|958|963|958|963|958|963|958|1
1632968680000|2021-09-30 02:24:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1632968690000|2021-09-30 02:24:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632968700000|2021-09-30 02:25:00|962.9|957.9|963|958|963.1|958.1|962.9|957.9|4
1632968730000|2021-09-30 02:25:30|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|3
1632968770000|2021-09-30 02:26:10|963|958|963.2|958.2|963.2|958.2|963|958|2
1632968790000|2021-09-30 02:26:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1632968800000|2021-09-30 02:26:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1632968810000|2021-09-30 02:26:50|963.4|958.4|963.7|958.7|963.7|958.7|963.4|958.4|3
1632968820000|2021-09-30 02:27:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632968860000|2021-09-30 02:27:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632968890000|2021-09-30 02:28:10|963.6|958.6|963.3|958.3|963.6|958.6|963.3|958.3|3
1632968900000|2021-09-30 02:28:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632968920000|2021-09-30 02:28:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632968960000|2021-09-30 02:29:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632968990000|2021-09-30 02:29:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632969000000|2021-09-30 02:30:00|963|958|962.8|957.8|963|958|962.8|957.8|7
1632969010000|2021-09-30 02:30:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632969040000|2021-09-30 02:30:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632969060000|2021-09-30 02:31:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632969070000|2021-09-30 02:31:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632969080000|2021-09-30 02:31:20|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|9
1632969140000|2021-09-30 02:32:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|12
1632969150000|2021-09-30 02:32:30|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|23
1632969170000|2021-09-30 02:32:50|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|3
1632969180000|2021-09-30 02:33:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632969190000|2021-09-30 02:33:10|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|2
1632969200000|2021-09-30 02:33:20|961.7|956.7|961.9|956.9|961.9|956.9|961.5|956.5|4
1632969220000|2021-09-30 02:33:40|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|3
1632969230000|2021-09-30 02:33:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1632969240000|2021-09-30 02:34:00|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|7
1632969270000|2021-09-30 02:34:30|961.6|956.6|961.4|956.4|961.7|956.7|961.4|956.4|11
1632969290000|2021-09-30 02:34:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632969300000|2021-09-30 02:35:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|5
1632969310000|2021-09-30 02:35:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632969320000|2021-09-30 02:35:20|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632969340000|2021-09-30 02:35:40|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632969360000|2021-09-30 02:36:00|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1632969370000|2021-09-30 02:36:10|961.9|956.9|961.9|956.9|962.1|957.1|961.9|956.9|4
1632969390000|2021-09-30 02:36:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632969420000|2021-09-30 02:37:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1632969430000|2021-09-30 02:37:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632969450000|2021-09-30 02:37:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632969460000|2021-09-30 02:37:40|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|4
1632969480000|2021-09-30 02:38:00|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632969520000|2021-09-30 02:38:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632969530000|2021-09-30 02:38:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632969540000|2021-09-30 02:39:00|961.9|956.9|962.4|957.4|962.4|957.4|961.9|956.9|3
1632969550000|2021-09-30 02:39:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632969570000|2021-09-30 02:39:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632969580000|2021-09-30 02:39:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632969590000|2021-09-30 02:39:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632969600000|2021-09-30 02:40:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|9
1632969620000|2021-09-30 02:40:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632969670000|2021-09-30 02:41:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632969690000|2021-09-30 02:41:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632969830000|2021-09-30 02:43:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632969850000|2021-09-30 02:44:10|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1632969860000|2021-09-30 02:44:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632969890000|2021-09-30 02:44:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632969900000|2021-09-30 02:45:00|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|6
1632969910000|2021-09-30 02:45:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632969920000|2021-09-30 02:45:20|962.4|957.4|962.4|957.4|962.6|957.6|962.4|957.4|3
1632969940000|2021-09-30 02:45:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632969960000|2021-09-30 02:46:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632969980000|2021-09-30 02:46:20|962|957|961.9|956.9|962|957|961.9|956.9|2
1632970000000|2021-09-30 02:46:40|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632970010000|2021-09-30 02:46:50|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|2
1632970020000|2021-09-30 02:47:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632970040000|2021-09-30 02:47:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632970050000|2021-09-30 02:47:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632970060000|2021-09-30 02:47:40|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|4
1632970090000|2021-09-30 02:48:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632970140000|2021-09-30 02:49:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632970160000|2021-09-30 02:49:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1632970180000|2021-09-30 02:49:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632970190000|2021-09-30 02:49:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632970210000|2021-09-30 02:50:10|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632970220000|2021-09-30 02:50:20|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632970250000|2021-09-30 02:50:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|6
1632970260000|2021-09-30 02:51:00|961.6|956.6|961.9|956.9|962.3|957.3|961.6|956.6|9
1632970270000|2021-09-30 02:51:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632970300000|2021-09-30 02:51:40|961.6|956.6|961.9|956.9|961.9|956.9|961.6|956.6|3
1632970330000|2021-09-30 02:52:10|962|957|962|957|962|957|962|957|1
1632970340000|2021-09-30 02:52:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632970380000|2021-09-30 02:53:00|962|957|962|957|962|957|962|957|1
1632970410000|2021-09-30 02:53:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632970420000|2021-09-30 02:53:40|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1632970440000|2021-09-30 02:54:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632970450000|2021-09-30 02:54:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632970460000|2021-09-30 02:54:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632970500000|2021-09-30 02:55:00|961.4|956.4|961.3|956.3|961.5|956.5|961.3|956.3|4
1632970510000|2021-09-30 02:55:10|961.4|956.4|961.1|956.1|961.4|956.4|961.1|956.1|12
1632970530000|2021-09-30 02:55:30|961|956|961|956|961|956|961|956|1
1632970550000|2021-09-30 02:55:50|961.1|956.1|961.1|956.1|961.1|956.1|960.9|955.9|18
1632970560000|2021-09-30 02:56:00|961|956|960.9|955.9|961.1|956.1|960.9|955.9|19
1632970570000|2021-09-30 02:56:10|961|956|961|956|961|956|961|956|1
1632970590000|2021-09-30 02:56:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632970600000|2021-09-30 02:56:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632970610000|2021-09-30 02:56:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632970620000|2021-09-30 02:57:00|961.2|956.2|961.6|956.6|961.6|956.6|961.2|956.2|4
1632970640000|2021-09-30 02:57:20|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632970680000|2021-09-30 02:58:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632970710000|2021-09-30 02:58:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632970730000|2021-09-30 02:58:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632970740000|2021-09-30 02:59:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|7
1632970770000|2021-09-30 02:59:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1632970870000|2021-09-30 03:01:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632970950000|2021-09-30 03:02:30|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|7
1632971000000|2021-09-30 03:03:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632971020000|2021-09-30 03:03:40|961.7|956.7|961.5|956.5|961.8|956.8|961.5|956.5|4
1632971040000|2021-09-30 03:04:00|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|6
1632971050000|2021-09-30 03:04:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632971060000|2021-09-30 03:04:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632971100000|2021-09-30 03:05:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632971240000|2021-09-30 03:07:20|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1632971250000|2021-09-30 03:07:30|961.6|956.6|961.6|956.6|961.8|956.8|961.6|956.6|4
1632971260000|2021-09-30 03:07:40|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1632971270000|2021-09-30 03:07:50|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|3
1632971280000|2021-09-30 03:08:00|962|957|962|957|962|957|962|957|1
1632971290000|2021-09-30 03:08:10|961.8|956.8|961.9|956.9|962|957|961.8|956.8|4
1632971300000|2021-09-30 03:08:20|962|957|961.9|956.9|962|957|961.9|956.9|4
1632971360000|2021-09-30 03:09:20|962|957|961.9|956.9|962|957|961.9|956.9|2
1632971370000|2021-09-30 03:09:30|962|957|962|957|962|957|962|957|1
1632971380000|2021-09-30 03:09:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632971510000|2021-09-30 03:11:50|962.1|957.1|962.1|957.1|962.1|957.1|962|957|5
1632971520000|2021-09-30 03:12:00|962|957|962|957|962|957|962|957|1
1632971540000|2021-09-30 03:12:20|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|4
1632971590000|2021-09-30 03:13:10|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632971630000|2021-09-30 03:13:50|962.2|957.2|962|957|962.2|957.2|962|957|2
1632971670000|2021-09-30 03:14:30|962.1|957.1|962|957|962.1|957.1|962|957|2
1632971680000|2021-09-30 03:14:40|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632971780000|2021-09-30 03:16:20|962.3|957.3|962.3|957.3|962.3|957.3|962.1|957.1|5
1632971790000|2021-09-30 03:16:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|4
1632971880000|2021-09-30 03:18:00|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|2
1632971890000|2021-09-30 03:18:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632971910000|2021-09-30 03:18:30|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|2
1632971920000|2021-09-30 03:18:40|963|958|962.9|957.9|963|958|962.9|957.9|2
1632971940000|2021-09-30 03:19:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632972130000|2021-09-30 03:22:10|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|3
1632972140000|2021-09-30 03:22:20|963|958|963|958|963|958|963|958|1
1632972160000|2021-09-30 03:22:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632972180000|2021-09-30 03:23:00|963|958|963|958|963|958|963|958|1
1632972210000|2021-09-30 03:23:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1632972220000|2021-09-30 03:23:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632972270000|2021-09-30 03:24:30|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|3
1632972320000|2021-09-30 03:25:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632972330000|2021-09-30 03:25:30|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632972350000|2021-09-30 03:25:50|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1632972360000|2021-09-30 03:26:00|963.2|958.2|963|958|963.2|958.2|963|958|3
1632972380000|2021-09-30 03:26:20|963.1|958.1|963|958|963.1|958.1|963|958|2
1632972420000|2021-09-30 03:27:00|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632972430000|2021-09-30 03:27:10|963|958|963|958|963|958|963|958|1
1632972530000|2021-09-30 03:28:50|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1632972540000|2021-09-30 03:29:00|963|958|963.1|958.1|963.1|958.1|963|958|8
1632972550000|2021-09-30 03:29:10|963|958|963|958|963.1|958.1|963|958|3
1632972600000|2021-09-30 03:30:00|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|8
1632972610000|2021-09-30 03:30:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632972630000|2021-09-30 03:30:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632972670000|2021-09-30 03:31:10|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|2
1632972680000|2021-09-30 03:31:20|962|957|961.9|956.9|962|957|961.9|956.9|10
1632972690000|2021-09-30 03:31:30|962|957|962|957|962|957|962|957|1
1632972700000|2021-09-30 03:31:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632972730000|2021-09-30 03:32:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632972770000|2021-09-30 03:32:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632972780000|2021-09-30 03:33:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1632972790000|2021-09-30 03:33:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632972810000|2021-09-30 03:33:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1632972820000|2021-09-30 03:33:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|16
1632972830000|2021-09-30 03:33:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1632972840000|2021-09-30 03:34:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632972850000|2021-09-30 03:34:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632972860000|2021-09-30 03:34:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1632972870000|2021-09-30 03:34:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632972880000|2021-09-30 03:34:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632973050000|2021-09-30 03:37:30|962.3|957.3|962.6|957.6|962.8|957.8|962.3|957.3|9
1632973060000|2021-09-30 03:37:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632973080000|2021-09-30 03:38:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632973090000|2021-09-30 03:38:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632973110000|2021-09-30 03:38:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632973130000|2021-09-30 03:38:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632973140000|2021-09-30 03:39:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632973150000|2021-09-30 03:39:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632973160000|2021-09-30 03:39:20|962.8|957.8|963|958|963|958|962.8|957.8|4
1632973170000|2021-09-30 03:39:30|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1632973180000|2021-09-30 03:39:40|963|958|963.1|958.1|963.2|958.2|963|958|4
1632973190000|2021-09-30 03:39:50|963.2|958.2|963|958|963.2|958.2|963|958|2
1632973200000|2021-09-30 03:40:00|963.2|958.2|963|958|963.2|958.2|963|958|2
1632973210000|2021-09-30 03:40:10|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|2
1632973220000|2021-09-30 03:40:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632973230000|2021-09-30 03:40:30|963|958|962.8|957.8|963|958|962.8|957.8|2
1632973240000|2021-09-30 03:40:40|962.9|957.9|963.2|958.2|963.2|958.2|962.9|957.9|5
1632973250000|2021-09-30 03:40:50|963.3|958.3|963.3|958.3|963.3|958.3|963.1|958.1|4
1632973260000|2021-09-30 03:41:00|963.2|958.2|963.3|958.3|963.6|958.6|963.1|958.1|5
1632973270000|2021-09-30 03:41:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632973280000|2021-09-30 03:41:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632973290000|2021-09-30 03:41:30|963.5|958.5|963.2|958.2|963.5|958.5|963.2|958.2|2
1632973300000|2021-09-30 03:41:40|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|3
1632973310000|2021-09-30 03:41:50|963.7|958.7|963.2|958.2|963.7|958.7|963.2|958.2|2
1632973320000|2021-09-30 03:42:00|963.1|958.1|963.7|958.7|963.7|958.7|963.1|958.1|3
1632973330000|2021-09-30 03:42:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632973340000|2021-09-30 03:42:20|964|959|964.2|959.2|964.2|959.2|964|959|3
1632973350000|2021-09-30 03:42:30|964|959|963.9|958.9|964.1|959.1|963.9|958.9|8
1632973360000|2021-09-30 03:42:40|964|959|964.1|959.1|964.1|959.1|963.9|958.9|3
1632973370000|2021-09-30 03:42:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632973400000|2021-09-30 03:43:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1632973410000|2021-09-30 03:43:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1632973440000|2021-09-30 03:44:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1632973450000|2021-09-30 03:44:10|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632973460000|2021-09-30 03:44:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1632973470000|2021-09-30 03:44:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1632973480000|2021-09-30 03:44:40|965.1|960.1|965|960|965.1|960.1|965|960|2
1632973490000|2021-09-30 03:44:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1632973500000|2021-09-30 03:45:00|965|960|965.3|960.3|965.4|960.4|965|960|6
1632973510000|2021-09-30 03:45:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632973520000|2021-09-30 03:45:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632973530000|2021-09-30 03:45:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1632973540000|2021-09-30 03:45:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1632973550000|2021-09-30 03:45:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1632973570000|2021-09-30 03:46:10|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|2
1632973580000|2021-09-30 03:46:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632973590000|2021-09-30 03:46:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632973600000|2021-09-30 03:46:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632973610000|2021-09-30 03:46:50|965.9|960.9|966.2|961.2|966.2|961.2|965.8|960.8|6
1632973620000|2021-09-30 03:47:00|966|961|966.1|961.1|966.1|961.1|966|961|4
1632973630000|2021-09-30 03:47:10|965.5|960.5|965.1|960.1|965.5|960.5|965.1|960.1|4
1632973640000|2021-09-30 03:47:20|965.2|960.2|965.1|960.1|965.2|960.2|964.3|959.3|9
1632973650000|2021-09-30 03:47:30|965.2|960.2|965.1|960.1|965.3|960.3|964.6|959.6|6
1632973660000|2021-09-30 03:47:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1632973670000|2021-09-30 03:47:50|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|3
1632973690000|2021-09-30 03:48:10|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1632973700000|2021-09-30 03:48:20|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|5
1632973710000|2021-09-30 03:48:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632973720000|2021-09-30 03:48:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632973760000|2021-09-30 03:49:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1632973770000|2021-09-30 03:49:30|965|960|965|960|965|960|965|960|1
1632973780000|2021-09-30 03:49:40|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1632973830000|2021-09-30 03:50:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1632973840000|2021-09-30 03:50:40|965|960|964.9|959.9|965|960|964.9|959.9|4
1632973850000|2021-09-30 03:50:50|965|960|964.9|959.9|965|960|964.9|959.9|2
1632973860000|2021-09-30 03:51:00|965|960|965|960|965|960|964.9|959.9|7
1632973880000|2021-09-30 03:51:20|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1632973890000|2021-09-30 03:51:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1632973900000|2021-09-30 03:51:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1632973910000|2021-09-30 03:51:50|965|960|965|960|965.1|960.1|964.9|959.9|11
1632973920000|2021-09-30 03:52:00|964.9|959.9|965|960|965|960|964.9|959.9|2
1632973940000|2021-09-30 03:52:20|964.9|959.9|965|960|965|960|964.9|959.9|6
1632973960000|2021-09-30 03:52:40|965.2|960.2|965|960|965.2|960.2|965|960|5
1632973970000|2021-09-30 03:52:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632973980000|2021-09-30 03:53:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632974010000|2021-09-30 03:53:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632974020000|2021-09-30 03:53:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632974090000|2021-09-30 03:54:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632974100000|2021-09-30 03:55:00|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|3
1632974110000|2021-09-30 03:55:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632974140000|2021-09-30 03:55:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632974150000|2021-09-30 03:55:50|965|960|964.9|959.9|965.1|960.1|964.9|959.9|8
1632974160000|2021-09-30 03:56:00|965|960|965|960|965|960|964.9|959.9|9
1632974170000|2021-09-30 03:56:10|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1632974180000|2021-09-30 03:56:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632974190000|2021-09-30 03:56:30|965|960|965.1|960.1|965.1|960.1|965|960|4
1632974210000|2021-09-30 03:56:50|965|960|965|960|965|960|964.9|959.9|3
1632974220000|2021-09-30 03:57:00|965.1|960.1|965|960|965.1|960.1|965|960|4
1632974230000|2021-09-30 03:57:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632974240000|2021-09-30 03:57:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1632974250000|2021-09-30 03:57:30|965|960|964.9|959.9|965|960|964.8|959.8|3
1632974260000|2021-09-30 03:57:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1632974280000|2021-09-30 03:58:00|965|960|965|960|965|960|964.9|959.9|3
1632974290000|2021-09-30 03:58:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632974300000|2021-09-30 03:58:20|965|960|964.8|959.8|965|960|964.8|959.8|3
1632974310000|2021-09-30 03:58:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632974320000|2021-09-30 03:58:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1632974360000|2021-09-30 03:59:20|964.1|959.1|964|959|964.1|959.1|964|959|2
1632974380000|2021-09-30 03:59:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632974410000|2021-09-30 04:00:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632974420000|2021-09-30 04:00:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632974450000|2021-09-30 04:00:50|963.9|958.9|964.2|959.2|964.2|959.2|963.9|958.9|3
1632974470000|2021-09-30 04:01:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632974740000|2021-09-30 04:05:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632974750000|2021-09-30 04:05:50|964|959|964|959|964|959|964|959|1
1632974790000|2021-09-30 04:06:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632974910000|2021-09-30 04:08:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632974920000|2021-09-30 04:08:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632974930000|2021-09-30 04:08:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632974940000|2021-09-30 04:09:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632974960000|2021-09-30 04:09:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632975050000|2021-09-30 04:10:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1632975090000|2021-09-30 04:11:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632975100000|2021-09-30 04:11:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632975110000|2021-09-30 04:11:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632975140000|2021-09-30 04:12:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1632975150000|2021-09-30 04:12:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632975160000|2021-09-30 04:12:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632975230000|2021-09-30 04:13:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632975420000|2021-09-30 04:17:00|964|959|964|959|964|959|964|959|1
1632975430000|2021-09-30 04:17:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632975440000|2021-09-30 04:17:20|964|959|964|959|964|959|964|959|1
1632975480000|2021-09-30 04:18:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632975540000|2021-09-30 04:19:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1632975550000|2021-09-30 04:19:10|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|4
1632975560000|2021-09-30 04:19:20|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1632975590000|2021-09-30 04:19:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632975600000|2021-09-30 04:20:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632975670000|2021-09-30 04:21:10|963.3|958.3|962.9|957.9|963.3|958.3|962.7|957.7|6
1632975680000|2021-09-30 04:21:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632975690000|2021-09-30 04:21:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632975700000|2021-09-30 04:21:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632975710000|2021-09-30 04:21:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632975720000|2021-09-30 04:22:00|963.1|958.1|962.7|957.7|963.1|958.1|962.7|957.7|2
1632975740000|2021-09-30 04:22:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632975750000|2021-09-30 04:22:30|962.6|957.6|963.2|958.2|963.2|958.2|962.6|957.6|5
1632975760000|2021-09-30 04:22:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632975810000|2021-09-30 04:23:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632975830000|2021-09-30 04:23:50|963.1|958.1|962.5|957.5|963.1|958.1|962.5|957.5|3
1632975850000|2021-09-30 04:24:10|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632975880000|2021-09-30 04:24:40|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1632975910000|2021-09-30 04:25:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632975950000|2021-09-30 04:25:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632975980000|2021-09-30 04:26:20|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632975990000|2021-09-30 04:26:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632976040000|2021-09-30 04:27:20|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632976050000|2021-09-30 04:27:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632976120000|2021-09-30 04:28:40|962|957|962|957|962|957|962|957|1
1632976140000|2021-09-30 04:29:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632976170000|2021-09-30 04:29:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632976200000|2021-09-30 04:30:00|962.5|957.5|962.3|957.3|962.6|957.6|962.3|957.3|4
1632976220000|2021-09-30 04:30:20|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632976230000|2021-09-30 04:30:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632976240000|2021-09-30 04:30:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632976250000|2021-09-30 04:30:50|962|957|962.1|957.1|962.1|957.1|962|957|2
1632976300000|2021-09-30 04:31:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632976380000|2021-09-30 04:33:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632976470000|2021-09-30 04:34:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632976480000|2021-09-30 04:34:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632976490000|2021-09-30 04:34:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632976520000|2021-09-30 04:35:20|961.5|956.5|961.4|956.4|961.5|956.5|961.3|956.3|3
1632976570000|2021-09-30 04:36:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632976620000|2021-09-30 04:37:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632976630000|2021-09-30 04:37:10|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1632976720000|2021-09-30 04:38:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632976800000|2021-09-30 04:40:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632976810000|2021-09-30 04:40:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1632976840000|2021-09-30 04:40:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632976860000|2021-09-30 04:41:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632976930000|2021-09-30 04:42:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|9
1632976940000|2021-09-30 04:42:20|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|6
1632977050000|2021-09-30 04:44:10|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|7
1632977090000|2021-09-30 04:44:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632977130000|2021-09-30 04:45:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632977140000|2021-09-30 04:45:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1632977150000|2021-09-30 04:45:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632977190000|2021-09-30 04:46:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632977200000|2021-09-30 04:46:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632977220000|2021-09-30 04:47:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632977240000|2021-09-30 04:47:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632977250000|2021-09-30 04:47:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632977260000|2021-09-30 04:47:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632977270000|2021-09-30 04:47:50|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|3
1632977280000|2021-09-30 04:48:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632977310000|2021-09-30 04:48:30|961.2|956.2|961.6|956.6|961.6|956.6|961.2|956.2|3
1632977350000|2021-09-30 04:49:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632977460000|2021-09-30 04:51:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632977480000|2021-09-30 04:51:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1632977490000|2021-09-30 04:51:30|962|957|962.2|957.2|962.3|957.3|962|957|5
1632977510000|2021-09-30 04:51:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632977520000|2021-09-30 04:52:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632977560000|2021-09-30 04:52:40|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1632977600000|2021-09-30 04:53:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632977630000|2021-09-30 04:53:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632977810000|2021-09-30 04:56:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632977830000|2021-09-30 04:57:10|962.3|957.3|962.8|957.8|962.8|957.8|962.3|957.3|2
1632977870000|2021-09-30 04:57:50|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1632977880000|2021-09-30 04:58:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|4
1632977940000|2021-09-30 04:59:00|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|2
1632977960000|2021-09-30 04:59:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632977980000|2021-09-30 04:59:40|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|4
1632978000000|2021-09-30 05:00:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1632978010000|2021-09-30 05:00:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1632978020000|2021-09-30 05:00:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632978030000|2021-09-30 05:00:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632978050000|2021-09-30 05:00:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632978070000|2021-09-30 05:01:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632978090000|2021-09-30 05:01:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632978100000|2021-09-30 05:01:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632978110000|2021-09-30 05:01:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|8
1632978120000|2021-09-30 05:02:00|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1632978130000|2021-09-30 05:02:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632978140000|2021-09-30 05:02:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632978150000|2021-09-30 05:02:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632978160000|2021-09-30 05:02:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632978170000|2021-09-30 05:02:50|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632978180000|2021-09-30 05:03:00|962.8|957.8|962.9|957.9|963|958|962.8|957.8|10
1632978190000|2021-09-30 05:03:10|963|958|963|958|963.1|958.1|962.9|957.9|5
1632978200000|2021-09-30 05:03:20|962.9|957.9|963.4|958.4|963.4|958.4|962.9|957.9|5
1632978210000|2021-09-30 05:03:30|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|4
1632978220000|2021-09-30 05:03:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632978230000|2021-09-30 05:03:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|7
1632978240000|2021-09-30 05:04:00|963.6|958.6|963.5|958.5|963.7|958.7|963.4|958.4|13
1632978260000|2021-09-30 05:04:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1632978270000|2021-09-30 05:04:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632978290000|2021-09-30 05:04:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|5
1632978310000|2021-09-30 05:05:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632978400000|2021-09-30 05:06:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632978430000|2021-09-30 05:07:10|963|958|963|958|963|958|963|958|1
1632978440000|2021-09-30 05:07:20|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1632978450000|2021-09-30 05:07:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632978480000|2021-09-30 05:08:00|962.9|957.9|963.4|958.4|963.4|958.4|962.9|957.9|3
1632978490000|2021-09-30 05:08:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632978500000|2021-09-30 05:08:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632978510000|2021-09-30 05:08:30|963.7|958.7|963.4|958.4|963.8|958.8|963.4|958.4|3
1632978540000|2021-09-30 05:09:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1632978550000|2021-09-30 05:09:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632978570000|2021-09-30 05:09:30|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|4
1632978580000|2021-09-30 05:09:40|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|3
1632978590000|2021-09-30 05:09:50|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|2
1632978600000|2021-09-30 05:10:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632978630000|2021-09-30 05:10:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632978640000|2021-09-30 05:10:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632978650000|2021-09-30 05:10:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|8
1632978680000|2021-09-30 05:11:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632978690000|2021-09-30 05:11:30|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1632978720000|2021-09-30 05:12:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632978730000|2021-09-30 05:12:10|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|2
1632978740000|2021-09-30 05:12:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632978750000|2021-09-30 05:12:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1632978760000|2021-09-30 05:12:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|6
1632978770000|2021-09-30 05:12:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|7
1632978780000|2021-09-30 05:13:00|963.5|958.5|963.6|958.6|963.6|958.6|963.4|958.4|10
1632978800000|2021-09-30 05:13:20|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|3
1632978810000|2021-09-30 05:13:30|963.3|958.3|963|958|963.3|958.3|963|958|4
1632978820000|2021-09-30 05:13:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1632978830000|2021-09-30 05:13:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632978840000|2021-09-30 05:14:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632978880000|2021-09-30 05:14:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1632978910000|2021-09-30 05:15:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632978940000|2021-09-30 05:15:40|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632978990000|2021-09-30 05:16:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1632979010000|2021-09-30 05:16:50|963|958|963.1|958.1|963.1|958.1|963|958|2
1632979040000|2021-09-30 05:17:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979060000|2021-09-30 05:17:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1632979070000|2021-09-30 05:17:50|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632979080000|2021-09-30 05:18:00|963.2|958.2|963.3|958.3|963.3|958.3|963.1|958.1|4
1632979090000|2021-09-30 05:18:10|963.7|958.7|963.8|958.8|964|959|963.7|958.7|8
1632979110000|2021-09-30 05:18:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632979120000|2021-09-30 05:18:40|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|4
1632979130000|2021-09-30 05:18:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632979140000|2021-09-30 05:19:00|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|6
1632979250000|2021-09-30 05:20:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632979270000|2021-09-30 05:21:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632979300000|2021-09-30 05:21:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632979310000|2021-09-30 05:21:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632979340000|2021-09-30 05:22:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979350000|2021-09-30 05:22:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632979370000|2021-09-30 05:22:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979380000|2021-09-30 05:23:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632979400000|2021-09-30 05:23:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632979410000|2021-09-30 05:23:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632979420000|2021-09-30 05:23:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632979470000|2021-09-30 05:24:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632979490000|2021-09-30 05:24:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632979500000|2021-09-30 05:25:00|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1632979510000|2021-09-30 05:25:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979570000|2021-09-30 05:26:10|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|3
1632979610000|2021-09-30 05:26:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979650000|2021-09-30 05:27:30|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632979670000|2021-09-30 05:27:50|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1632979680000|2021-09-30 05:28:00|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632979690000|2021-09-30 05:28:10|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|5
1632979700000|2021-09-30 05:28:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632979710000|2021-09-30 05:28:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979720000|2021-09-30 05:28:40|963|958|963|958|963|958|963|958|1
1632979740000|2021-09-30 05:29:00|963.2|958.2|963.5|958.5|963.6|958.6|963.2|958.2|6
1632979770000|2021-09-30 05:29:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632979790000|2021-09-30 05:29:50|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|6
1632979800000|2021-09-30 05:30:00|964|959|964|959|964|959|964|959|1
1632979840000|2021-09-30 05:30:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632979920000|2021-09-30 05:32:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632979930000|2021-09-30 05:32:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632979940000|2021-09-30 05:32:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1632979950000|2021-09-30 05:32:30|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632979970000|2021-09-30 05:32:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632980010000|2021-09-30 05:33:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632980030000|2021-09-30 05:33:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632980040000|2021-09-30 05:34:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632980050000|2021-09-30 05:34:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1632980060000|2021-09-30 05:34:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632980090000|2021-09-30 05:34:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632980120000|2021-09-30 05:35:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1632980130000|2021-09-30 05:35:30|963.3|958.3|963.5|958.5|963.6|958.6|963.3|958.3|9
1632980140000|2021-09-30 05:35:40|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632980150000|2021-09-30 05:35:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1632980160000|2021-09-30 05:36:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1632980190000|2021-09-30 05:36:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1632980210000|2021-09-30 05:36:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|3
1632980230000|2021-09-30 05:37:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632980240000|2021-09-30 05:37:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632980250000|2021-09-30 05:37:30|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1632980300000|2021-09-30 05:38:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632980340000|2021-09-30 05:39:00|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|10
1632980350000|2021-09-30 05:39:10|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632980400000|2021-09-30 05:40:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632980430000|2021-09-30 05:40:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|9
1632980450000|2021-09-30 05:40:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632980460000|2021-09-30 05:41:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632980470000|2021-09-30 05:41:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1632980490000|2021-09-30 05:41:30|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1632980500000|2021-09-30 05:41:40|963.4|958.4|963.1|958.1|963.4|958.4|963.1|958.1|4
1632980510000|2021-09-30 05:41:50|963|958|962.8|957.8|963.1|958.1|962.8|957.8|4
1632980520000|2021-09-30 05:42:00|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|3
1632980530000|2021-09-30 05:42:10|963|958|962.9|957.9|963|958|962.9|957.9|6
1632980540000|2021-09-30 05:42:20|963|958|963|958|963|958|962.9|957.9|3
1632980560000|2021-09-30 05:42:40|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1632980620000|2021-09-30 05:43:40|963|958|963|958|963.1|958.1|963|958|3
1632980630000|2021-09-30 05:43:50|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1632980650000|2021-09-30 05:44:10|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632980680000|2021-09-30 05:44:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1632980690000|2021-09-30 05:44:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632980710000|2021-09-30 05:45:10|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|5
1632980730000|2021-09-30 05:45:30|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1632980740000|2021-09-30 05:45:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|10
1632980750000|2021-09-30 05:45:50|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|4
1632980760000|2021-09-30 05:46:00|962.1|957.1|962.3|957.3|962.4|957.4|962.1|957.1|5
1632980770000|2021-09-30 05:46:10|962.2|957.2|961.8|956.8|962.2|957.2|961.6|956.6|9
1632980780000|2021-09-30 05:46:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|9
1632980790000|2021-09-30 05:46:30|962|957|961.9|956.9|962|957|961.9|956.9|8
1632980800000|2021-09-30 05:46:40|962|957|961.9|956.9|962|957|961.9|956.9|2
1632980810000|2021-09-30 05:46:50|962|957|962|957|962|957|962|957|1
1632980820000|2021-09-30 05:47:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1632980830000|2021-09-30 05:47:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632980840000|2021-09-30 05:47:20|962|957|961.8|956.8|962|957|961.6|956.6|6
1632980850000|2021-09-30 05:47:30|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|13
1632980860000|2021-09-30 05:47:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632980870000|2021-09-30 05:47:50|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632980880000|2021-09-30 05:48:00|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|5
1632980890000|2021-09-30 05:48:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632980900000|2021-09-30 05:48:20|962|957|962.2|957.2|962.2|957.2|962|957|2
1632980910000|2021-09-30 05:48:30|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|8
1632980930000|2021-09-30 05:48:50|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|3
1632980940000|2021-09-30 05:49:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1632980950000|2021-09-30 05:49:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632980980000|2021-09-30 05:49:40|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|17
1632980990000|2021-09-30 05:49:50|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|5
1632981000000|2021-09-30 05:50:00|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632981010000|2021-09-30 05:50:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632981020000|2021-09-30 05:50:20|962.6|957.6|962.6|957.6|962.7|957.7|962.5|957.5|5
1632981030000|2021-09-30 05:50:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632981040000|2021-09-30 05:50:40|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|8
1632981050000|2021-09-30 05:50:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632981060000|2021-09-30 05:51:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632981070000|2021-09-30 05:51:10|962.6|957.6|962.3|957.3|962.6|957.6|962.3|957.3|3
1632981080000|2021-09-30 05:51:20|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|3
1632981090000|2021-09-30 05:51:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|4
1632981100000|2021-09-30 05:51:40|962.1|957.1|962.1|957.1|962.3|957.3|962.1|957.1|3
1632981110000|2021-09-30 05:51:50|962|957|961.8|956.8|962|957|961.8|956.8|2
1632981120000|2021-09-30 05:52:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632981130000|2021-09-30 05:52:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632981140000|2021-09-30 05:52:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632981150000|2021-09-30 05:52:30|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1632981160000|2021-09-30 05:52:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632981170000|2021-09-30 05:52:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1632981190000|2021-09-30 05:53:10|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|5
1632981200000|2021-09-30 05:53:20|961.5|956.5|961.1|956.1|961.5|956.5|961.1|956.1|2
1632981230000|2021-09-30 05:53:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632981240000|2021-09-30 05:54:00|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|10
1632981250000|2021-09-30 05:54:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632981280000|2021-09-30 05:54:40|961.5|956.5|961.2|956.2|961.5|956.5|961.2|956.2|5
1632981290000|2021-09-30 05:54:50|960.8|955.8|961.2|956.2|961.2|956.2|960.7|955.7|6
1632981300000|2021-09-30 05:55:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632981310000|2021-09-30 05:55:10|961|956|960.4|955.4|961|956|960.4|955.4|4
1632981320000|2021-09-30 05:55:20|960.3|955.3|960.7|955.7|960.7|955.7|960.3|955.3|3
1632981330000|2021-09-30 05:55:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632981340000|2021-09-30 05:55:40|960.7|955.7|960.6|955.6|960.8|955.8|960.6|955.6|6
1632981350000|2021-09-30 05:55:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632981360000|2021-09-30 05:56:00|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|3
1632981380000|2021-09-30 05:56:20|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|3
1632981390000|2021-09-30 05:56:30|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1632981400000|2021-09-30 05:56:40|961|956|960.7|955.7|961|956|960.6|955.6|6
1632981410000|2021-09-30 05:56:50|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|2
1632981420000|2021-09-30 05:57:00|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632981430000|2021-09-30 05:57:10|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|2
1632981440000|2021-09-30 05:57:20|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1632981450000|2021-09-30 05:57:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632981470000|2021-09-30 05:57:50|960|955|959.9|954.9|960|955|959.9|954.9|6
1632981490000|2021-09-30 05:58:10|960|955|960.1|955.1|960.1|955.1|960|955|2
1632981510000|2021-09-30 05:58:30|960|955|959.9|954.9|960|955|959.7|954.7|13
1632981520000|2021-09-30 05:58:40|960|955|960|955|960|955|959.9|954.9|3
1632981540000|2021-09-30 05:59:00|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1632981550000|2021-09-30 05:59:10|960|955|959.9|954.9|960|955|959.9|954.9|6
1632981560000|2021-09-30 05:59:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632981570000|2021-09-30 05:59:30|960|955|959.9|954.9|960|955|959.9|954.9|2
1632981580000|2021-09-30 05:59:40|959.8|954.8|960|955|960.1|955.1|959.8|954.8|13
1632981590000|2021-09-30 05:59:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|3
1632981600000|2021-09-30 06:00:00|960|955|959.9|954.9|960|955|959.7|954.7|7
1632981610000|2021-09-30 06:00:10|960.1|955.1|960.7|955.7|960.7|955.7|960.1|955.1|9
1632981620000|2021-09-30 06:00:20|960.8|955.8|960.5|955.5|960.8|955.8|960.3|955.3|4
1632981630000|2021-09-30 06:00:30|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|4
1632981640000|2021-09-30 06:00:40|960.1|955.1|960.3|955.3|960.3|955.3|959.9|954.9|7
1632981650000|2021-09-30 06:00:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632981660000|2021-09-30 06:01:00|960.6|955.6|960.1|955.1|960.6|955.6|960|955|6
1632981670000|2021-09-30 06:01:10|960|955|960.1|955.1|960.2|955.2|960|955|8
1632981690000|2021-09-30 06:01:30|960|955|960.2|955.2|960.2|955.2|960|955|3
1632981700000|2021-09-30 06:01:40|960.1|955.1|960.2|955.2|960.3|955.3|960.1|955.1|6
1632981710000|2021-09-30 06:01:50|960.5|955.5|960.5|955.5|960.7|955.7|960.5|955.5|4
1632981720000|2021-09-30 06:02:00|960.3|955.3|960.3|955.3|960.5|955.5|960.3|955.3|4
1632981730000|2021-09-30 06:02:10|960.6|955.6|960.9|955.9|960.9|955.9|960.6|955.6|5
1632981740000|2021-09-30 06:02:20|961|956|960.3|955.3|961|956|960.2|955.2|10
1632981750000|2021-09-30 06:02:30|960.4|955.4|960.5|955.5|960.5|955.5|960|955|14
1632981760000|2021-09-30 06:02:40|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|8
1632981770000|2021-09-30 06:02:50|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1632981780000|2021-09-30 06:03:00|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1632981790000|2021-09-30 06:03:10|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|4
1632981800000|2021-09-30 06:03:20|960.6|955.6|960.3|955.3|960.6|955.6|960.3|955.3|3
1632981810000|2021-09-30 06:03:30|960.1|955.1|960.2|955.2|960.3|955.3|960|955|14
1632981820000|2021-09-30 06:03:40|960|955|960.1|955.1|960.1|955.1|960|955|4
1632981830000|2021-09-30 06:03:50|960|955|960|955|960.1|955.1|960|955|3
1632981840000|2021-09-30 06:04:00|960.2|955.2|960|955|960.4|955.4|959.8|954.8|14
1632981850000|2021-09-30 06:04:10|960.3|955.3|960.2|955.2|960.3|955.3|960|955|5
1632981860000|2021-09-30 06:04:20|960.1|955.1|959.8|954.8|960.2|955.2|959.8|954.8|5
1632981870000|2021-09-30 06:04:30|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1632981880000|2021-09-30 06:04:40|959.8|954.8|959.6|954.6|959.9|954.9|959.6|954.6|6
1632981890000|2021-09-30 06:04:50|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|4
1632981900000|2021-09-30 06:05:00|959.5|954.5|959.8|954.8|959.8|954.8|959.5|954.5|6
1632981910000|2021-09-30 06:05:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632981920000|2021-09-30 06:05:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632981930000|2021-09-30 06:05:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632981940000|2021-09-30 06:05:40|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|3
1632981950000|2021-09-30 06:05:50|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1632981960000|2021-09-30 06:06:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1632981970000|2021-09-30 06:06:10|959.6|954.6|959.2|954.2|959.6|954.6|959.2|954.2|8
1632981980000|2021-09-30 06:06:20|959|954|959.2|954.2|959.2|954.2|959|954|2
1632981990000|2021-09-30 06:06:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632982000000|2021-09-30 06:06:40|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632982010000|2021-09-30 06:06:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632982020000|2021-09-30 06:07:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|11
1632982030000|2021-09-30 06:07:10|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1632982040000|2021-09-30 06:07:20|959|954|959.3|954.3|959.3|954.3|959|954|10
1632982050000|2021-09-30 06:07:30|959.2|954.2|959.7|954.7|959.7|954.7|959.2|954.2|2
1632982060000|2021-09-30 06:07:40|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632982070000|2021-09-30 06:07:50|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1632982080000|2021-09-30 06:08:00|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|3
1632982090000|2021-09-30 06:08:10|959.8|954.8|960|955|960|955|959.7|954.7|5
1632982100000|2021-09-30 06:08:20|959.9|954.9|960|955|960|955|959.9|954.9|6
1632982110000|2021-09-30 06:08:30|959.9|954.9|960|955|960|955|959.9|954.9|8
1632982120000|2021-09-30 06:08:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632982130000|2021-09-30 06:08:50|960|955|960|955|960|955|960|955|1
1632982140000|2021-09-30 06:09:00|960.2|955.2|961|956|961.1|956.1|960.2|955.2|10
1632982150000|2021-09-30 06:09:10|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|7
1632982160000|2021-09-30 06:09:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1632982170000|2021-09-30 06:09:30|961|956|961|956|961.2|956.2|961|956|4
1632982180000|2021-09-30 06:09:40|961.1|956.1|961|956|961.1|956.1|961|956|8
1632982190000|2021-09-30 06:09:50|961.1|956.1|961|956|961.1|956.1|961|956|4
1632982200000|2021-09-30 06:10:00|961.1|956.1|961.6|956.6|961.6|956.6|961|956|4
1632982210000|2021-09-30 06:10:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632982220000|2021-09-30 06:10:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632982250000|2021-09-30 06:10:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632982260000|2021-09-30 06:11:00|962|957|961.5|956.5|962.1|957.1|961.5|956.5|3
1632982290000|2021-09-30 06:11:30|961.7|956.7|961.7|956.7|961.7|956.7|961.5|956.5|3
1632982300000|2021-09-30 06:11:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632982310000|2021-09-30 06:11:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632982320000|2021-09-30 06:12:00|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|5
1632982340000|2021-09-30 06:12:20|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|2
1632982350000|2021-09-30 06:12:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632982360000|2021-09-30 06:12:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632982370000|2021-09-30 06:12:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632982410000|2021-09-30 06:13:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1632982420000|2021-09-30 06:13:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632982430000|2021-09-30 06:13:50|960.8|955.8|960.7|955.7|960.9|955.9|960.7|955.7|3
1632982440000|2021-09-30 06:14:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632982450000|2021-09-30 06:14:10|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1632982470000|2021-09-30 06:14:30|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|3
1632982480000|2021-09-30 06:14:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632982500000|2021-09-30 06:15:00|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632982510000|2021-09-30 06:15:10|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1632982520000|2021-09-30 06:15:20|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|6
1632982530000|2021-09-30 06:15:30|960.6|955.6|961|956|961|956|960.6|955.6|4
1632982540000|2021-09-30 06:15:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632982550000|2021-09-30 06:15:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632982560000|2021-09-30 06:16:00|960.5|955.5|960.9|955.9|960.9|955.9|960.5|955.5|3
1632982580000|2021-09-30 06:16:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632982610000|2021-09-30 06:16:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632982620000|2021-09-30 06:17:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1632982630000|2021-09-30 06:17:10|960.4|955.4|960.8|955.8|960.8|955.8|960.4|955.4|3
1632982640000|2021-09-30 06:17:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632982650000|2021-09-30 06:17:30|961|956|961|956|961|956|961|956|1
1632982700000|2021-09-30 06:18:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632982750000|2021-09-30 06:19:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|7
1632982810000|2021-09-30 06:20:10|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|4
1632982840000|2021-09-30 06:20:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632982860000|2021-09-30 06:21:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632982880000|2021-09-30 06:21:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1632982910000|2021-09-30 06:21:50|961.3|956.3|961.6|956.6|961.8|956.8|961.3|956.3|3
1632982920000|2021-09-30 06:22:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632982930000|2021-09-30 06:22:10|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|6
1632982940000|2021-09-30 06:22:20|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|5
1632982950000|2021-09-30 06:22:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632982960000|2021-09-30 06:22:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1632982990000|2021-09-30 06:23:10|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|11
1632983000000|2021-09-30 06:23:20|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632983040000|2021-09-30 06:24:00|961.8|956.8|962.3|957.3|962.3|957.3|961.8|956.8|9
1632983050000|2021-09-30 06:24:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632983080000|2021-09-30 06:24:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632983090000|2021-09-30 06:24:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632983130000|2021-09-30 06:25:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632983140000|2021-09-30 06:25:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632983160000|2021-09-30 06:26:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632983170000|2021-09-30 06:26:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632983220000|2021-09-30 06:27:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632983230000|2021-09-30 06:27:10|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632983240000|2021-09-30 06:27:20|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|3
1632983250000|2021-09-30 06:27:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632983270000|2021-09-30 06:27:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632983280000|2021-09-30 06:28:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|7
1632983290000|2021-09-30 06:28:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632983300000|2021-09-30 06:28:20|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|5
1632983310000|2021-09-30 06:28:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632983320000|2021-09-30 06:28:40|962.1|957.1|962|957|962.1|957.1|962|957|4
1632983330000|2021-09-30 06:28:50|962.1|957.1|962|957|962.1|957.1|962|957|8
1632983340000|2021-09-30 06:29:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|9
1632983360000|2021-09-30 06:29:20|962|957|962.1|957.1|962.1|957.1|962|957|2
1632983370000|2021-09-30 06:29:30|962|957|962.1|957.1|962.1|957.1|962|957|4
1632983380000|2021-09-30 06:29:40|962|957|962.1|957.1|962.1|957.1|962|957|18
1632983390000|2021-09-30 06:29:50|962|957|962|957|962|957|962|957|1
1632983400000|2021-09-30 06:30:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1632983550000|2021-09-30 06:32:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632983600000|2021-09-30 06:33:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632983610000|2021-09-30 06:33:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632983620000|2021-09-30 06:33:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632983630000|2021-09-30 06:33:50|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|2
1632983640000|2021-09-30 06:34:00|961.7|956.7|961.4|956.4|962.4|957.4|961.3|956.3|8
1632983650000|2021-09-30 06:34:10|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|3
1632983660000|2021-09-30 06:34:20|962.1|957.1|961.9|956.9|962.3|957.3|961.9|956.9|4
1632983670000|2021-09-30 06:34:30|962|957|961.9|956.9|962|957|961.9|956.9|2
1632983700000|2021-09-30 06:35:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632983710000|2021-09-30 06:35:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632983730000|2021-09-30 06:35:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632983760000|2021-09-30 06:36:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632983770000|2021-09-30 06:36:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632983830000|2021-09-30 06:37:10|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1632983840000|2021-09-30 06:37:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632983850000|2021-09-30 06:37:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632983860000|2021-09-30 06:37:40|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1632983920000|2021-09-30 06:38:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632983940000|2021-09-30 06:39:00|961.8|956.8|961.7|956.7|962.1|957.1|961.7|956.7|5
1632983980000|2021-09-30 06:39:40|961.6|956.6|961.4|956.4|961.7|956.7|961.4|956.4|11
1632983990000|2021-09-30 06:39:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632984000000|2021-09-30 06:40:00|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|7
1632984010000|2021-09-30 06:40:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|8
1632984020000|2021-09-30 06:40:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632984030000|2021-09-30 06:40:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|5
1632984060000|2021-09-30 06:41:00|962|957|962|957|962|957|962|957|1
1632984070000|2021-09-30 06:41:10|962.1|957.1|962|957|962.1|957.1|962|957|4
1632984080000|2021-09-30 06:41:20|962.1|957.1|962|957|962.1|957.1|962|957|4
1632984090000|2021-09-30 06:41:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632984100000|2021-09-30 06:41:40|962|957|961.8|956.8|962|957|961.8|956.8|2
1632984110000|2021-09-30 06:41:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632984120000|2021-09-30 06:42:00|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|9
1632984130000|2021-09-30 06:42:10|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|10
1632984150000|2021-09-30 06:42:30|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632984170000|2021-09-30 06:42:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632984180000|2021-09-30 06:43:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632984200000|2021-09-30 06:43:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632984210000|2021-09-30 06:43:30|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|13
1632984220000|2021-09-30 06:43:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632984230000|2021-09-30 06:43:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1632984250000|2021-09-30 06:44:10|961.6|956.6|961.6|956.6|961.8|956.8|961.5|956.5|9
1632984300000|2021-09-30 06:45:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|5
1632984310000|2021-09-30 06:45:10|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|3
1632984360000|2021-09-30 06:46:00|962|957|961.9|956.9|962|957|961.9|956.9|2
1632984370000|2021-09-30 06:46:10|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|2
1632984400000|2021-09-30 06:46:40|962.4|957.4|962.4|957.4|962.4|957.4|962.2|957.2|5
1632984410000|2021-09-30 06:46:50|962.3|957.3|962.1|957.1|962.4|957.4|962.1|957.1|5
1632984420000|2021-09-30 06:47:00|962.2|957.2|962.1|957.1|962.3|957.3|962.1|957.1|5
1632984430000|2021-09-30 06:47:10|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|9
1632984440000|2021-09-30 06:47:20|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|11
1632984480000|2021-09-30 06:48:00|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632984490000|2021-09-30 06:48:10|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|6
1632984500000|2021-09-30 06:48:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632984510000|2021-09-30 06:48:30|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|6
1632984530000|2021-09-30 06:48:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632984540000|2021-09-30 06:49:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|5
1632984550000|2021-09-30 06:49:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|6
1632984560000|2021-09-30 06:49:20|962.2|957.2|962.7|957.7|962.7|957.7|962.2|957.2|3
1632984570000|2021-09-30 06:49:30|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632984580000|2021-09-30 06:49:40|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1632984590000|2021-09-30 06:49:50|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632984610000|2021-09-30 06:50:10|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1632984620000|2021-09-30 06:50:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1632984630000|2021-09-30 06:50:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632984650000|2021-09-30 06:50:50|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|3
1632984660000|2021-09-30 06:51:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632984670000|2021-09-30 06:51:10|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|5
1632984680000|2021-09-30 06:51:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632984720000|2021-09-30 06:52:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632984730000|2021-09-30 06:52:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632984750000|2021-09-30 06:52:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632984760000|2021-09-30 06:52:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632984770000|2021-09-30 06:52:50|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|4
1632984790000|2021-09-30 06:53:10|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|5
1632984800000|2021-09-30 06:53:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632984810000|2021-09-30 06:53:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632984820000|2021-09-30 06:53:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632984830000|2021-09-30 06:53:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632984840000|2021-09-30 06:54:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632984850000|2021-09-30 06:54:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632984880000|2021-09-30 06:54:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632984890000|2021-09-30 06:54:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632984960000|2021-09-30 06:56:00|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632984980000|2021-09-30 06:56:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632985010000|2021-09-30 06:56:50|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1632985020000|2021-09-30 06:57:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632985030000|2021-09-30 06:57:10|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1632985040000|2021-09-30 06:57:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632985050000|2021-09-30 06:57:30|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|7
1632985060000|2021-09-30 06:57:40|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|4
1632985070000|2021-09-30 06:57:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|6
1632985080000|2021-09-30 06:58:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632985090000|2021-09-30 06:58:10|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1632985110000|2021-09-30 06:58:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632985140000|2021-09-30 06:59:00|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1632985150000|2021-09-30 06:59:10|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|11
1632985180000|2021-09-30 06:59:40|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|2
1632985190000|2021-09-30 06:59:50|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|8
1632985200000|2021-09-30 07:00:00|962.5|957.5|962.6|957.6|962.7|957.7|962.4|957.4|13
1632985210000|2021-09-30 07:00:10|962.7|957.7|962.9|957.9|963|958|962.6|957.6|9
1632985220000|2021-09-30 07:00:20|963|958|962.8|957.8|963|958|962.6|957.6|9
1632985230000|2021-09-30 07:00:30|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632985240000|2021-09-30 07:00:40|962.6|957.6|962.4|957.4|962.6|957.6|962.3|957.3|6
1632985250000|2021-09-30 07:00:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632985260000|2021-09-30 07:01:00|962.3|957.3|962|957|962.3|957.3|962|957|5
1632985280000|2021-09-30 07:01:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1632985290000|2021-09-30 07:01:30|962|957|962.5|957.5|962.5|957.5|962|957|6
1632985300000|2021-09-30 07:01:40|962.6|957.6|962.5|957.5|962.7|957.7|962.4|957.4|7
1632985310000|2021-09-30 07:01:50|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|8
1632985320000|2021-09-30 07:02:00|962.9|957.9|963.3|958.3|963.5|958.5|962.9|957.9|6
1632985330000|2021-09-30 07:02:10|963.4|958.4|963.1|958.1|963.4|958.4|963.1|958.1|6
1632985340000|2021-09-30 07:02:20|963|958|962.3|957.3|963|958|962.2|957.2|10
1632985350000|2021-09-30 07:02:30|962|957|962.2|957.2|962.2|957.2|962|957|8
1632985360000|2021-09-30 07:02:40|962.1|957.1|962.4|957.4|962.4|957.4|962.1|957.1|4
1632985370000|2021-09-30 07:02:50|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|4
1632985380000|2021-09-30 07:03:00|962.8|957.8|962.5|957.5|962.9|957.9|962.5|957.5|6
1632985390000|2021-09-30 07:03:10|962.6|957.6|962.8|957.8|962.9|957.9|962.6|957.6|13
1632985400000|2021-09-30 07:03:20|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|10
1632985410000|2021-09-30 07:03:30|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|6
1632985420000|2021-09-30 07:03:40|962.6|957.6|962.5|957.5|962.7|957.7|962.4|957.4|6
1632985430000|2021-09-30 07:03:50|962.6|957.6|962.6|957.6|962.8|957.8|962.5|957.5|6
1632985440000|2021-09-30 07:04:00|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|7
1632985450000|2021-09-30 07:04:10|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1632985460000|2021-09-30 07:04:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1632985470000|2021-09-30 07:04:30|962.1|957.1|962|957|962.2|957.2|961.9|956.9|26
1632985480000|2021-09-30 07:04:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632985490000|2021-09-30 07:04:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632985500000|2021-09-30 07:05:00|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|3
1632985520000|2021-09-30 07:05:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632985530000|2021-09-30 07:05:30|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1632985540000|2021-09-30 07:05:40|962.2|957.2|962|957|962.2|957.2|962|957|2
1632985550000|2021-09-30 07:05:50|961.9|956.9|961.7|956.7|962|957|961.7|956.7|4
1632985560000|2021-09-30 07:06:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632985570000|2021-09-30 07:06:10|961.7|956.7|961.4|956.4|961.8|956.8|961.4|956.4|7
1632985580000|2021-09-30 07:06:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|10
1632985590000|2021-09-30 07:06:30|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1632985600000|2021-09-30 07:06:40|961.2|956.2|961.1|956.1|961.2|956.2|961|956|3
1632985610000|2021-09-30 07:06:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632985620000|2021-09-30 07:07:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632985640000|2021-09-30 07:07:20|961.1|956.1|960.7|955.7|961.1|956.1|960.7|955.7|5
1632985650000|2021-09-30 07:07:30|960.6|955.6|960.9|955.9|961|956|960.6|955.6|4
1632985660000|2021-09-30 07:07:40|960.8|955.8|960.3|955.3|960.8|955.8|960.3|955.3|3
1632985670000|2021-09-30 07:07:50|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1632985680000|2021-09-30 07:08:00|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1632985700000|2021-09-30 07:08:20|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1632985720000|2021-09-30 07:08:40|960.1|955.1|959.9|954.9|960.1|955.1|959.8|954.8|4
1632985730000|2021-09-30 07:08:50|959.8|954.8|959.7|954.7|959.8|954.8|959.6|954.6|4
1632985740000|2021-09-30 07:09:00|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1632985750000|2021-09-30 07:09:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632985780000|2021-09-30 07:09:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632985790000|2021-09-30 07:09:50|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|3
1632985810000|2021-09-30 07:10:10|959.8|954.8|959.7|954.7|959.9|954.9|959.7|954.7|10
1632985820000|2021-09-30 07:10:20|959.6|954.6|959.8|954.8|959.9|954.9|959.6|954.6|5
1632985840000|2021-09-30 07:10:40|959.4|954.4|959.5|954.5|959.6|954.6|959.3|954.3|8
1632985850000|2021-09-30 07:10:50|959.4|954.4|959.3|954.3|959.5|954.5|959.2|954.2|8
1632985860000|2021-09-30 07:11:00|959.2|954.2|958.4|953.4|959.2|954.2|958.3|953.3|15
1632985880000|2021-09-30 07:11:20|958.5|953.5|959|954|959|954|958.4|953.4|11
1632985890000|2021-09-30 07:11:30|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|6
1632985900000|2021-09-30 07:11:40|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|20
1632985910000|2021-09-30 07:11:50|958.7|953.7|958.4|953.4|958.8|953.8|958.4|953.4|13
1632985920000|2021-09-30 07:12:00|958.3|953.3|958.8|953.8|958.8|953.8|958|953|6
1632985930000|2021-09-30 07:12:10|959|954|958.8|953.8|959|954|958.7|953.7|11
1632985940000|2021-09-30 07:12:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|12
1632985950000|2021-09-30 07:12:30|958.7|953.7|959.2|954.2|959.2|954.2|958.7|953.7|4
1632985960000|2021-09-30 07:12:40|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1632985970000|2021-09-30 07:12:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632985980000|2021-09-30 07:13:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632985990000|2021-09-30 07:13:10|959.2|954.2|959.7|954.7|959.7|954.7|959.2|954.2|3
1632986000000|2021-09-30 07:13:20|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|9
1632986010000|2021-09-30 07:13:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|10
1632986020000|2021-09-30 07:13:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632986030000|2021-09-30 07:13:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|6
1632986040000|2021-09-30 07:14:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632986050000|2021-09-30 07:14:10|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|5
1632986080000|2021-09-30 07:14:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632986090000|2021-09-30 07:14:50|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|6
1632986100000|2021-09-30 07:15:00|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1632986110000|2021-09-30 07:15:10|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|7
1632986120000|2021-09-30 07:15:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632986150000|2021-09-30 07:15:50|959.8|954.8|960.5|955.5|960.5|955.5|959.8|954.8|2
1632986160000|2021-09-30 07:16:00|960.4|955.4|960.3|955.3|960.4|955.4|960.2|955.2|4
1632986170000|2021-09-30 07:16:10|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|3
1632986180000|2021-09-30 07:16:20|960.5|955.5|960.2|955.2|960.5|955.5|960.2|955.2|6
1632986190000|2021-09-30 07:16:30|960.1|955.1|960|955|960.1|955.1|960|955|2
1632986200000|2021-09-30 07:16:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632986210000|2021-09-30 07:16:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632986220000|2021-09-30 07:17:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632986230000|2021-09-30 07:17:10|959.8|954.8|960|955|960|955|959.8|954.8|5
1632986240000|2021-09-30 07:17:20|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|3
1632986260000|2021-09-30 07:17:40|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1632986270000|2021-09-30 07:17:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632986280000|2021-09-30 07:18:00|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|6
1632986290000|2021-09-30 07:18:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632986300000|2021-09-30 07:18:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1632986310000|2021-09-30 07:18:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|4
1632986320000|2021-09-30 07:18:40|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|3
1632986330000|2021-09-30 07:18:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632986340000|2021-09-30 07:19:00|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1632986350000|2021-09-30 07:19:10|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|7
1632986360000|2021-09-30 07:19:20|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|6
1632986400000|2021-09-30 07:20:00|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|4
1632986410000|2021-09-30 07:20:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632986440000|2021-09-30 07:20:40|962.6|957.6|962.2|957.2|962.6|957.6|962.2|957.2|4
1632986450000|2021-09-30 07:20:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632986460000|2021-09-30 07:21:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632986480000|2021-09-30 07:21:20|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|5
1632986490000|2021-09-30 07:21:30|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|5
1632986510000|2021-09-30 07:21:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632986550000|2021-09-30 07:22:30|962.8|957.8|963.4|958.4|963.4|958.4|962.8|957.8|4
1632986620000|2021-09-30 07:23:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632986650000|2021-09-30 07:24:10|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632986660000|2021-09-30 07:24:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632986670000|2021-09-30 07:24:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632986710000|2021-09-30 07:25:10|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|6
1632986720000|2021-09-30 07:25:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632986730000|2021-09-30 07:25:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632986740000|2021-09-30 07:25:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632986750000|2021-09-30 07:25:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632986760000|2021-09-30 07:26:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632986780000|2021-09-30 07:26:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632986790000|2021-09-30 07:26:30|963|958|963|958|963.1|958.1|963|958|3
1632986800000|2021-09-30 07:26:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632986810000|2021-09-30 07:26:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632986820000|2021-09-30 07:27:00|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|4
1632986830000|2021-09-30 07:27:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632986840000|2021-09-30 07:27:20|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632986850000|2021-09-30 07:27:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632986870000|2021-09-30 07:27:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632986880000|2021-09-30 07:28:00|963.5|958.5|963.3|958.3|963.6|958.6|963.3|958.3|6
1632986890000|2021-09-30 07:28:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632986900000|2021-09-30 07:28:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|8
1632986910000|2021-09-30 07:28:30|963.2|958.2|963.5|958.5|963.5|958.5|963.2|958.2|7
1632986930000|2021-09-30 07:28:50|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|2
1632986940000|2021-09-30 07:29:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632986970000|2021-09-30 07:29:30|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632986980000|2021-09-30 07:29:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|7
1632986990000|2021-09-30 07:29:50|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632987000000|2021-09-30 07:30:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632987010000|2021-09-30 07:30:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1632987020000|2021-09-30 07:30:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|9
1632987030000|2021-09-30 07:30:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632987040000|2021-09-30 07:30:40|963.2|958.2|963|958|963.2|958.2|963|958|3
1632987050000|2021-09-30 07:30:50|962.9|957.9|962.6|957.6|962.9|957.9|962.6|957.6|3
1632987060000|2021-09-30 07:31:00|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|7
1632987070000|2021-09-30 07:31:10|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|3
1632987080000|2021-09-30 07:31:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632987090000|2021-09-30 07:31:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632987100000|2021-09-30 07:31:40|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632987110000|2021-09-30 07:31:50|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|5
1632987120000|2021-09-30 07:32:00|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|5
1632987130000|2021-09-30 07:32:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632987140000|2021-09-30 07:32:20|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1632987150000|2021-09-30 07:32:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632987170000|2021-09-30 07:32:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632987180000|2021-09-30 07:33:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632987190000|2021-09-30 07:33:10|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|7
1632987200000|2021-09-30 07:33:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|8
1632987220000|2021-09-30 07:33:40|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|9
1632987230000|2021-09-30 07:33:50|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1632987240000|2021-09-30 07:34:00|963.2|958.2|963.5|958.5|963.6|958.6|963.2|958.2|15
1632987250000|2021-09-30 07:34:10|963.6|958.6|962.9|957.9|963.6|958.6|962.9|957.9|8
1632987260000|2021-09-30 07:34:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632987270000|2021-09-30 07:34:30|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632987280000|2021-09-30 07:34:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632987290000|2021-09-30 07:34:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632987310000|2021-09-30 07:35:10|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|4
1632987340000|2021-09-30 07:35:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1632987350000|2021-09-30 07:35:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632987370000|2021-09-30 07:36:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632987440000|2021-09-30 07:37:20|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1632987450000|2021-09-30 07:37:30|964|959|964|959|964|959|964|959|1
1632987460000|2021-09-30 07:37:40|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1632987480000|2021-09-30 07:38:00|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1632987530000|2021-09-30 07:38:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632987540000|2021-09-30 07:39:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1632987550000|2021-09-30 07:39:10|964.5|959.5|965|960|965|960|964.5|959.5|2
1632987560000|2021-09-30 07:39:20|965.1|960.1|965|960|965.1|960.1|965|960|4
1632987570000|2021-09-30 07:39:30|965.1|960.1|965|960|965.1|960.1|965|960|2
1632987580000|2021-09-30 07:39:40|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|3
1632987590000|2021-09-30 07:39:50|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|5
1632987600000|2021-09-30 07:40:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1632987610000|2021-09-30 07:40:10|964.1|959.1|964|959|964.1|959.1|964|959|2
1632987620000|2021-09-30 07:40:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632987630000|2021-09-30 07:40:30|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1632987640000|2021-09-30 07:40:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632987660000|2021-09-30 07:41:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632987670000|2021-09-30 07:41:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1632987680000|2021-09-30 07:41:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632987690000|2021-09-30 07:41:30|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|10
1632987700000|2021-09-30 07:41:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|6
1632987710000|2021-09-30 07:41:50|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|5
1632987720000|2021-09-30 07:42:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1632987730000|2021-09-30 07:42:10|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|7
1632987740000|2021-09-30 07:42:20|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1632987750000|2021-09-30 07:42:30|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|2
1632987760000|2021-09-30 07:42:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632987770000|2021-09-30 07:42:50|964|959|964|959|964.1|959.1|964|959|3
1632987780000|2021-09-30 07:43:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632987830000|2021-09-30 07:43:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1632987840000|2021-09-30 07:44:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1632987890000|2021-09-30 07:44:50|964.2|959.2|965|960|965.2|960.2|964.2|959.2|6
1632987900000|2021-09-30 07:45:00|964.9|959.9|965.3|960.3|965.5|960.5|964.7|959.7|10
1632987910000|2021-09-30 07:45:10|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|6
1632987920000|2021-09-30 07:45:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632987950000|2021-09-30 07:45:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632987960000|2021-09-30 07:46:00|965.6|960.6|965.5|960.5|965.7|960.7|965.5|960.5|4
1632987970000|2021-09-30 07:46:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|6
1632987980000|2021-09-30 07:46:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1632987990000|2021-09-30 07:46:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1632988000000|2021-09-30 07:46:40|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|3
1632988010000|2021-09-30 07:46:50|965|960|964.9|959.9|965|960|964.9|959.9|18
1632988020000|2021-09-30 07:47:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|3
1632988030000|2021-09-30 07:47:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|8
1632988040000|2021-09-30 07:47:20|965.3|960.3|964.4|959.4|965.4|960.4|964.4|959.4|6
1632988050000|2021-09-30 07:47:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1632988060000|2021-09-30 07:47:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1632988070000|2021-09-30 07:47:50|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1632988080000|2021-09-30 07:48:00|964.3|959.3|964.6|959.6|964.6|959.6|964.3|959.3|4
1632988090000|2021-09-30 07:48:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632988100000|2021-09-30 07:48:20|964.6|959.6|964.3|959.3|964.6|959.6|964.2|959.2|5
1632988120000|2021-09-30 07:48:40|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|2
1632988140000|2021-09-30 07:49:00|964.1|959.1|964.5|959.5|964.6|959.6|964.1|959.1|6
1632988150000|2021-09-30 07:49:10|964.6|959.6|964.4|959.4|964.7|959.7|964|959|9
1632988160000|2021-09-30 07:49:20|964.3|959.3|964|959|964.3|959.3|963.9|958.9|4
1632988170000|2021-09-30 07:49:30|963.9|958.9|963.7|958.7|963.9|958.9|963.6|958.6|4
1632988190000|2021-09-30 07:49:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632988200000|2021-09-30 07:50:00|963.5|958.5|963.2|958.2|963.5|958.5|963.1|958.1|4
1632988210000|2021-09-30 07:50:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632988230000|2021-09-30 07:50:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632988240000|2021-09-30 07:50:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632988260000|2021-09-30 07:51:00|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|3
1632988270000|2021-09-30 07:51:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1632988280000|2021-09-30 07:51:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632988310000|2021-09-30 07:51:50|963.7|958.7|963.6|958.6|963.7|958.7|963.5|958.5|4
1632988320000|2021-09-30 07:52:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1632988340000|2021-09-30 07:52:20|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|7
1632988370000|2021-09-30 07:52:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632988390000|2021-09-30 07:53:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632988400000|2021-09-30 07:53:20|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632988420000|2021-09-30 07:53:40|963.8|958.8|964|959|964|959|963.8|958.8|3
1632988440000|2021-09-30 07:54:00|964.1|959.1|964.2|959.2|964.2|959.2|964|959|4
1632988450000|2021-09-30 07:54:10|964.1|959.1|963.8|958.8|964.1|959.1|963.8|958.8|2
1632988460000|2021-09-30 07:54:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632988470000|2021-09-30 07:54:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632988500000|2021-09-30 07:55:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632988510000|2021-09-30 07:55:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632988530000|2021-09-30 07:55:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632988540000|2021-09-30 07:55:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1632988550000|2021-09-30 07:55:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632988560000|2021-09-30 07:56:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1632988570000|2021-09-30 07:56:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1632988580000|2021-09-30 07:56:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632988600000|2021-09-30 07:56:40|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|6
1632988610000|2021-09-30 07:56:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1632988630000|2021-09-30 07:57:10|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1632988640000|2021-09-30 07:57:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632988650000|2021-09-30 07:57:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632988670000|2021-09-30 07:57:50|963.8|958.8|964.1|959.1|964.1|959.1|963.7|958.7|8
1632988680000|2021-09-30 07:58:00|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|9
1632988690000|2021-09-30 07:58:10|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|7
1632988700000|2021-09-30 07:58:20|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|7
1632988710000|2021-09-30 07:58:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632988720000|2021-09-30 07:58:40|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1632988730000|2021-09-30 07:58:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632988740000|2021-09-30 07:59:00|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|13
1632988750000|2021-09-30 07:59:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1632988770000|2021-09-30 07:59:30|964.3|959.3|964.2|959.2|964.4|959.4|964|959|4
1632988780000|2021-09-30 07:59:40|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|13
1632988790000|2021-09-30 07:59:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|10
1632988800000|2021-09-30 08:00:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1632988810000|2021-09-30 08:00:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1632988820000|2021-09-30 08:00:20|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1632988830000|2021-09-30 08:00:30|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|14
1632988840000|2021-09-30 08:00:40|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|12
1632988850000|2021-09-30 08:00:50|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|11
1632988860000|2021-09-30 08:01:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632988870000|2021-09-30 08:01:10|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|9
1632988880000|2021-09-30 08:01:20|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1632988890000|2021-09-30 08:01:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1632988900000|2021-09-30 08:01:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632988920000|2021-09-30 08:02:00|964.8|959.8|964.9|959.9|965|960|964.8|959.8|7
1632988930000|2021-09-30 08:02:10|965|960|964.7|959.7|965|960|964.6|959.6|7
1632988940000|2021-09-30 08:02:20|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|4
1632988950000|2021-09-30 08:02:30|965.2|960.2|965|960|965.2|960.2|965|960|3
1632988960000|2021-09-30 08:02:40|964.9|959.9|964.8|959.8|965|960|964.8|959.8|6
1632988970000|2021-09-30 08:02:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632988980000|2021-09-30 08:03:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632988990000|2021-09-30 08:03:10|964.9|959.9|964.9|959.9|965.1|960.1|964.9|959.9|5
1632989000000|2021-09-30 08:03:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1632989010000|2021-09-30 08:03:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1632989020000|2021-09-30 08:03:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1632989040000|2021-09-30 08:04:00|965.4|960.4|965.4|960.4|965.7|960.7|965.4|960.4|7
1632989050000|2021-09-30 08:04:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1632989060000|2021-09-30 08:04:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1632989070000|2021-09-30 08:04:30|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|9
1632989080000|2021-09-30 08:04:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|8
1632989090000|2021-09-30 08:04:50|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|7
1632989100000|2021-09-30 08:05:00|965.5|960.5|965.6|960.6|965.7|960.7|965.5|960.5|3
1632989110000|2021-09-30 08:05:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1632989120000|2021-09-30 08:05:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632989140000|2021-09-30 08:05:40|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|8
1632989150000|2021-09-30 08:05:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1632989160000|2021-09-30 08:06:00|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1632989170000|2021-09-30 08:06:10|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|5
1632989180000|2021-09-30 08:06:20|965.3|960.3|965.1|960.1|965.4|960.4|965.1|960.1|6
1632989190000|2021-09-30 08:06:30|965.2|960.2|965|960|965.2|960.2|964.9|959.9|6
1632989210000|2021-09-30 08:06:50|965.1|960.1|965|960|965.1|960.1|965|960|4
1632989220000|2021-09-30 08:07:00|965.1|960.1|965.1|960.1|965.2|960.2|965|960|5
1632989230000|2021-09-30 08:07:10|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|4
1632989240000|2021-09-30 08:07:20|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|7
1632989270000|2021-09-30 08:07:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1632989280000|2021-09-30 08:08:00|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1632989290000|2021-09-30 08:08:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1632989300000|2021-09-30 08:08:20|965.5|960.5|965.1|960.1|965.5|960.5|965.1|960.1|7
1632989310000|2021-09-30 08:08:30|965|960|965|960|965|960|965|960|1
1632989320000|2021-09-30 08:08:40|965.1|960.1|965|960|965.1|960.1|965|960|4
1632989330000|2021-09-30 08:08:50|965.1|960.1|965|960|965.1|960.1|965|960|4
1632989340000|2021-09-30 08:09:00|965.1|960.1|965|960|965.1|960.1|965|960|4
1632989350000|2021-09-30 08:09:10|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|3
1632989360000|2021-09-30 08:09:20|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|3
1632989370000|2021-09-30 08:09:30|965|960|965.1|960.1|965.1|960.1|965|960|2
1632989380000|2021-09-30 08:09:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632989400000|2021-09-30 08:10:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1632989410000|2021-09-30 08:10:10|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|3
1632989420000|2021-09-30 08:10:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632989430000|2021-09-30 08:10:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1632989440000|2021-09-30 08:10:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1632989450000|2021-09-30 08:10:50|964.9|959.9|964.5|959.5|964.9|959.9|964.4|959.4|14
1632989460000|2021-09-30 08:11:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1632989470000|2021-09-30 08:11:10|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1632989480000|2021-09-30 08:11:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1632989490000|2021-09-30 08:11:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632989500000|2021-09-30 08:11:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632989510000|2021-09-30 08:11:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632989520000|2021-09-30 08:12:00|964|959|964|959|964|959|964|959|1
1632989530000|2021-09-30 08:12:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1632989540000|2021-09-30 08:12:20|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|7
1632989570000|2021-09-30 08:12:50|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|4
1632989580000|2021-09-30 08:13:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632989590000|2021-09-30 08:13:10|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|7
1632989600000|2021-09-30 08:13:20|964.8|959.8|965|960|965|960|964.8|959.8|3
1632989660000|2021-09-30 08:14:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632989670000|2021-09-30 08:14:30|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1632989680000|2021-09-30 08:14:40|964.9|959.9|965|960|965|960|964.8|959.8|4
1632989690000|2021-09-30 08:14:50|964.9|959.9|964.8|959.8|965|960|964.8|959.8|3
1632989700000|2021-09-30 08:15:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1632989710000|2021-09-30 08:15:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1632989720000|2021-09-30 08:15:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|6
1632989740000|2021-09-30 08:15:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|6
1632989750000|2021-09-30 08:15:50|964.5|959.5|964.1|959.1|964.5|959.5|964.1|959.1|6
1632989760000|2021-09-30 08:16:00|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|7
1632989770000|2021-09-30 08:16:10|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1632989780000|2021-09-30 08:16:20|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1632989790000|2021-09-30 08:16:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632989800000|2021-09-30 08:16:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1632989830000|2021-09-30 08:17:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1632989840000|2021-09-30 08:17:20|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|7
1632989850000|2021-09-30 08:17:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1632989860000|2021-09-30 08:17:40|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1632989870000|2021-09-30 08:17:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1632989880000|2021-09-30 08:18:00|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|5
1632989890000|2021-09-30 08:18:10|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1632989910000|2021-09-30 08:18:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632989930000|2021-09-30 08:18:50|964.4|959.4|964.5|959.5|964.5|959.5|964.3|959.3|12
1632989940000|2021-09-30 08:19:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632989960000|2021-09-30 08:19:20|964.4|959.4|964.5|959.5|964.5|959.5|964.3|959.3|9
1632989970000|2021-09-30 08:19:30|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|8
1632989980000|2021-09-30 08:19:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632990000000|2021-09-30 08:20:00|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|5
1632990010000|2021-09-30 08:20:10|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|12
1632990020000|2021-09-30 08:20:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1632990040000|2021-09-30 08:20:40|964.3|959.3|964.4|959.4|964.4|959.4|964.2|959.2|12
1632990050000|2021-09-30 08:20:50|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1632990060000|2021-09-30 08:21:00|964.4|959.4|964.5|959.5|964.6|959.6|964.4|959.4|8
1632990070000|2021-09-30 08:21:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1632990090000|2021-09-30 08:21:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1632990100000|2021-09-30 08:21:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632990110000|2021-09-30 08:21:50|964.4|959.4|964|959|964.4|959.4|964|959|3
1632990120000|2021-09-30 08:22:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1632990140000|2021-09-30 08:22:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632990170000|2021-09-30 08:22:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632990180000|2021-09-30 08:23:00|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|10
1632990210000|2021-09-30 08:23:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1632990220000|2021-09-30 08:23:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1632990230000|2021-09-30 08:23:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632990240000|2021-09-30 08:24:00|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1632990300000|2021-09-30 08:25:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632990310000|2021-09-30 08:25:10|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|2
1632990320000|2021-09-30 08:25:20|964|959|963.9|958.9|964|959|963.9|958.9|8
1632990330000|2021-09-30 08:25:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1632990350000|2021-09-30 08:25:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632990370000|2021-09-30 08:26:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632990430000|2021-09-30 08:27:10|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1632990450000|2021-09-30 08:27:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1632990470000|2021-09-30 08:27:50|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1632990480000|2021-09-30 08:28:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632990520000|2021-09-30 08:28:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632990540000|2021-09-30 08:29:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1632990550000|2021-09-30 08:29:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632990560000|2021-09-30 08:29:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632990570000|2021-09-30 08:29:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632990590000|2021-09-30 08:29:50|963|958|963|958|963|958|963|958|1
1632990600000|2021-09-30 08:30:00|963.1|958.1|963|958|963.1|958.1|963|958|6
1632990610000|2021-09-30 08:30:10|962.9|957.9|962.9|957.9|963|958|962.8|957.8|5
1632990630000|2021-09-30 08:30:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632990640000|2021-09-30 08:30:40|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|4
1632990650000|2021-09-30 08:30:50|962.8|957.8|962.4|957.4|962.8|957.8|962.4|957.4|5
1632990660000|2021-09-30 08:31:00|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|3
1632990670000|2021-09-30 08:31:10|962|957|962.3|957.3|962.3|957.3|962|957|3
1632990680000|2021-09-30 08:31:20|962.2|957.2|962.1|957.1|962.3|957.3|962.1|957.1|4
1632990690000|2021-09-30 08:31:30|962.2|957.2|962.4|957.4|962.5|957.5|962.2|957.2|5
1632990710000|2021-09-30 08:31:50|962.3|957.3|962.4|957.4|962.5|957.5|962.2|957.2|9
1632990720000|2021-09-30 08:32:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632990740000|2021-09-30 08:32:20|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|6
1632990750000|2021-09-30 08:32:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632990770000|2021-09-30 08:32:50|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632990780000|2021-09-30 08:33:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632990840000|2021-09-30 08:34:00|963|958|963|958|963|958|963|958|1
1632990870000|2021-09-30 08:34:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632990880000|2021-09-30 08:34:40|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|2
1632990890000|2021-09-30 08:34:50|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1632990900000|2021-09-30 08:35:00|963|958|963|958|963|958|963|958|1
1632990910000|2021-09-30 08:35:10|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|5
1632990920000|2021-09-30 08:35:20|963|958|963|958|963|958|963|958|1
1632990930000|2021-09-30 08:35:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1632990940000|2021-09-30 08:35:40|962.9|957.9|963|958|963|958|962.9|957.9|10
1632990950000|2021-09-30 08:35:50|962.9|957.9|962.9|957.9|963|958|962.9|957.9|7
1632990960000|2021-09-30 08:36:00|963|958|962.9|957.9|963|958|962.9|957.9|4
1632990980000|2021-09-30 08:36:20|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1632990990000|2021-09-30 08:36:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632991000000|2021-09-30 08:36:40|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|6
1632991020000|2021-09-30 08:37:00|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|6
1632991040000|2021-09-30 08:37:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1632991060000|2021-09-30 08:37:40|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|3
1632991070000|2021-09-30 08:37:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632991080000|2021-09-30 08:38:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1632991090000|2021-09-30 08:38:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632991100000|2021-09-30 08:38:20|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632991110000|2021-09-30 08:38:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632991120000|2021-09-30 08:38:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632991150000|2021-09-30 08:39:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632991160000|2021-09-30 08:39:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632991170000|2021-09-30 08:39:30|962|957|962|957|962|957|962|957|1
1632991180000|2021-09-30 08:39:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632991190000|2021-09-30 08:39:50|961.7|956.7|961.7|956.7|961.7|956.7|961.5|956.5|3
1632991200000|2021-09-30 08:40:00|962|957|961.9|956.9|962|957|961.9|956.9|6
1632991210000|2021-09-30 08:40:10|962|957|961.9|956.9|962|957|961.8|956.8|6
1632991230000|2021-09-30 08:40:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632991240000|2021-09-30 08:40:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632991260000|2021-09-30 08:41:00|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1632991270000|2021-09-30 08:41:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632991280000|2021-09-30 08:41:20|961.3|956.3|961.7|956.7|961.8|956.8|961.3|956.3|6
1632991290000|2021-09-30 08:41:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632991330000|2021-09-30 08:42:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632991340000|2021-09-30 08:42:20|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|4
1632991350000|2021-09-30 08:42:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632991360000|2021-09-30 08:42:40|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|5
1632991370000|2021-09-30 08:42:50|962.3|957.3|962|957|962.3|957.3|962|957|10
1632991400000|2021-09-30 08:43:20|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632991410000|2021-09-30 08:43:30|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|3
1632991420000|2021-09-30 08:43:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632991430000|2021-09-30 08:43:50|962|957|962.1|957.1|962.1|957.1|962|957|6
1632991440000|2021-09-30 08:44:00|962|957|962|957|962|957|962|957|1
1632991450000|2021-09-30 08:44:10|962.1|957.1|962.1|957.1|962.1|957.1|962|957|5
1632991460000|2021-09-30 08:44:20|962|957|961.9|956.9|962|957|961.8|956.8|6
1632991470000|2021-09-30 08:44:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1632991490000|2021-09-30 08:44:50|962|957|962|957|962|957|962|957|1
1632991500000|2021-09-30 08:45:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632991510000|2021-09-30 08:45:10|962.1|957.1|961.8|956.8|962.2|957.2|961.8|956.8|8
1632991520000|2021-09-30 08:45:20|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|4
1632991530000|2021-09-30 08:45:30|961.6|956.6|961.7|956.7|961.9|956.9|961.6|956.6|4
1632991560000|2021-09-30 08:46:00|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1632991570000|2021-09-30 08:46:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632991580000|2021-09-30 08:46:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632991590000|2021-09-30 08:46:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632991600000|2021-09-30 08:46:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632991620000|2021-09-30 08:47:00|961.8|956.8|961.5|956.5|961.8|956.8|961.3|956.3|5
1632991630000|2021-09-30 08:47:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1632991640000|2021-09-30 08:47:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632991650000|2021-09-30 08:47:30|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|9
1632991660000|2021-09-30 08:47:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632991680000|2021-09-30 08:48:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632991690000|2021-09-30 08:48:10|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632991710000|2021-09-30 08:48:30|961.8|956.8|962.1|957.1|962.2|957.2|961.8|956.8|8
1632991720000|2021-09-30 08:48:40|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632991730000|2021-09-30 08:48:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632991740000|2021-09-30 08:49:00|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632991770000|2021-09-30 08:49:30|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|5
1632991800000|2021-09-30 08:50:00|962.4|957.4|961.9|956.9|962.4|957.4|961.9|956.9|5
1632991810000|2021-09-30 08:50:10|962|957|962|957|962|957|962|957|1
1632991830000|2021-09-30 08:50:30|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|10
1632991840000|2021-09-30 08:50:40|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1632991850000|2021-09-30 08:50:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632991860000|2021-09-30 08:51:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632991880000|2021-09-30 08:51:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632991890000|2021-09-30 08:51:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632991900000|2021-09-30 08:51:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632991910000|2021-09-30 08:51:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|4
1632991920000|2021-09-30 08:52:00|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1632991930000|2021-09-30 08:52:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1632991940000|2021-09-30 08:52:20|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|3
1632991980000|2021-09-30 08:53:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632992030000|2021-09-30 08:53:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632992060000|2021-09-30 08:54:20|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632992070000|2021-09-30 08:54:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1632992120000|2021-09-30 08:55:20|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632992220000|2021-09-30 08:57:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632992230000|2021-09-30 08:57:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632992260000|2021-09-30 08:57:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632992270000|2021-09-30 08:57:50|962.3|957.3|962.8|957.8|962.9|957.9|962.2|957.2|6
1632992300000|2021-09-30 08:58:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632992310000|2021-09-30 08:58:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632992320000|2021-09-30 08:58:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632992330000|2021-09-30 08:58:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632992340000|2021-09-30 08:59:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|8
1632992350000|2021-09-30 08:59:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1632992360000|2021-09-30 08:59:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632992400000|2021-09-30 09:00:00|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|7
1632992420000|2021-09-30 09:00:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632992440000|2021-09-30 09:00:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632992450000|2021-09-30 09:00:50|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632992460000|2021-09-30 09:01:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632992490000|2021-09-30 09:01:30|963|958|963|958|963|958|963|958|1
1632992500000|2021-09-30 09:01:40|963.1|958.1|963.3|958.3|963.3|958.3|963|958|4
1632992550000|2021-09-30 09:02:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632992560000|2021-09-30 09:02:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632992650000|2021-09-30 09:04:10|963|958|962.9|957.9|963|958|962.9|957.9|4
1632992660000|2021-09-30 09:04:20|963|958|963|958|963|958|963|958|1
1632992680000|2021-09-30 09:04:40|962.9|957.9|963|958|963|958|962.9|957.9|6
1632992700000|2021-09-30 09:05:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632992730000|2021-09-30 09:05:30|963|958|963|958|963|958|962.9|957.9|5
1632992760000|2021-09-30 09:06:00|963.1|958.1|963|958|963.1|958.1|963|958|4
1632992770000|2021-09-30 09:06:10|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632992840000|2021-09-30 09:07:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632992850000|2021-09-30 09:07:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632992860000|2021-09-30 09:07:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632992880000|2021-09-30 09:08:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632992890000|2021-09-30 09:08:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632992900000|2021-09-30 09:08:20|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632992920000|2021-09-30 09:08:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632992940000|2021-09-30 09:09:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632992950000|2021-09-30 09:09:10|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1632992960000|2021-09-30 09:09:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632992970000|2021-09-30 09:09:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632992980000|2021-09-30 09:09:40|962.4|957.4|962.1|957.1|962.4|957.4|962.1|957.1|4
1632993000000|2021-09-30 09:10:00|962|957|962.1|957.1|962.1|957.1|962|957|8
1632993010000|2021-09-30 09:10:10|962|957|962.1|957.1|962.1|957.1|962|957|10
1632993030000|2021-09-30 09:10:30|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632993050000|2021-09-30 09:10:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632993060000|2021-09-30 09:11:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632993120000|2021-09-30 09:12:00|961.8|956.8|961.9|956.9|962|957|961.8|956.8|6
1632993130000|2021-09-30 09:12:10|962|957|961.9|956.9|962|957|961.9|956.9|2
1632993140000|2021-09-30 09:12:20|962|957|961.9|956.9|962|957|961.9|956.9|6
1632993150000|2021-09-30 09:12:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632993190000|2021-09-30 09:13:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632993200000|2021-09-30 09:13:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632993240000|2021-09-30 09:14:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632993250000|2021-09-30 09:14:10|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|6
1632993260000|2021-09-30 09:14:20|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|9
1632993280000|2021-09-30 09:14:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|5
1632993290000|2021-09-30 09:14:50|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|11
1632993300000|2021-09-30 09:15:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632993330000|2021-09-30 09:15:30|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1632993350000|2021-09-30 09:15:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632993360000|2021-09-30 09:16:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|5
1632993370000|2021-09-30 09:16:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|6
1632993380000|2021-09-30 09:16:20|961.2|956.2|961.5|956.5|961.5|956.5|961.1|956.1|10
1632993400000|2021-09-30 09:16:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632993410000|2021-09-30 09:16:50|961|956|961|956|961|956|960.9|955.9|3
1632993420000|2021-09-30 09:17:00|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|2
1632993430000|2021-09-30 09:17:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|5
1632993440000|2021-09-30 09:17:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632993450000|2021-09-30 09:17:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632993460000|2021-09-30 09:17:40|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632993470000|2021-09-30 09:17:50|961.3|956.3|961|956|961.3|956.3|961|956|9
1632993480000|2021-09-30 09:18:00|961.1|956.1|961.2|956.2|961.3|956.3|961|956|6
1632993500000|2021-09-30 09:18:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|12
1632993520000|2021-09-30 09:18:40|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|5
1632993530000|2021-09-30 09:18:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1632993570000|2021-09-30 09:19:30|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|7
1632993580000|2021-09-30 09:19:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|14
1632993590000|2021-09-30 09:19:50|960.9|955.9|960.2|955.2|960.9|955.9|960.2|955.2|11
1632993600000|2021-09-30 09:20:00|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1632993610000|2021-09-30 09:20:10|960|955|960.1|955.1|960.1|955.1|960|955|6
1632993620000|2021-09-30 09:20:20|960.2|955.2|960.6|955.6|960.6|955.6|960.2|955.2|6
1632993630000|2021-09-30 09:20:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632993640000|2021-09-30 09:20:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1632993650000|2021-09-30 09:20:50|960.9|955.9|961|956|961|956|960.9|955.9|2
1632993660000|2021-09-30 09:21:00|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632993680000|2021-09-30 09:21:20|961.1|956.1|960.8|955.8|961.1|956.1|960.8|955.8|10
1632993690000|2021-09-30 09:21:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1632993700000|2021-09-30 09:21:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1632993710000|2021-09-30 09:21:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632993720000|2021-09-30 09:22:00|960.5|955.5|960.4|955.4|960.5|955.5|960.3|955.3|7
1632993730000|2021-09-30 09:22:10|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|8
1632993740000|2021-09-30 09:22:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993760000|2021-09-30 09:22:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632993770000|2021-09-30 09:22:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993790000|2021-09-30 09:23:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1632993810000|2021-09-30 09:23:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1632993820000|2021-09-30 09:23:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632993830000|2021-09-30 09:23:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632993840000|2021-09-30 09:24:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632993850000|2021-09-30 09:24:10|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632993860000|2021-09-30 09:24:20|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632993870000|2021-09-30 09:24:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993880000|2021-09-30 09:24:40|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1632993890000|2021-09-30 09:24:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632993910000|2021-09-30 09:25:10|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1632993930000|2021-09-30 09:25:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993940000|2021-09-30 09:25:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632993980000|2021-09-30 09:26:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993990000|2021-09-30 09:26:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632994010000|2021-09-30 09:26:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632994020000|2021-09-30 09:27:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1632994030000|2021-09-30 09:27:10|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|6
1632994040000|2021-09-30 09:27:20|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|4
1632994050000|2021-09-30 09:27:30|960.2|955.2|960.4|955.4|960.5|955.5|960.2|955.2|9
1632994060000|2021-09-30 09:27:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632994100000|2021-09-30 09:28:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632994120000|2021-09-30 09:28:40|960|955|960|955|960.1|955.1|959.9|954.9|5
1632994130000|2021-09-30 09:28:50|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|4
1632994140000|2021-09-30 09:29:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1632994150000|2021-09-30 09:29:10|960.6|955.6|960.7|955.7|960.7|955.7|960.5|955.5|4
1632994160000|2021-09-30 09:29:20|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632994170000|2021-09-30 09:29:30|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|8
1632994180000|2021-09-30 09:29:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632994190000|2021-09-30 09:29:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632994200000|2021-09-30 09:30:00|960.9|955.9|961.3|956.3|961.3|956.3|960.9|955.9|3
1632994210000|2021-09-30 09:30:10|961|956|961|956|961|956|961|956|1
1632994220000|2021-09-30 09:30:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1632994230000|2021-09-30 09:30:30|960.9|955.9|960.7|955.7|960.9|955.9|960.6|955.6|4
1632994240000|2021-09-30 09:30:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632994300000|2021-09-30 09:31:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632994310000|2021-09-30 09:31:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632994320000|2021-09-30 09:32:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|12
1632994330000|2021-09-30 09:32:10|960.4|955.4|960.4|955.4|960.5|955.5|960.3|955.3|5
1632994340000|2021-09-30 09:32:20|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632994350000|2021-09-30 09:32:30|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632994380000|2021-09-30 09:33:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632994390000|2021-09-30 09:33:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632994400000|2021-09-30 09:33:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632994440000|2021-09-30 09:34:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632994450000|2021-09-30 09:34:10|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1632994470000|2021-09-30 09:34:30|960.2|955.2|960.6|955.6|960.6|955.6|960.2|955.2|4
1632994500000|2021-09-30 09:35:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632994510000|2021-09-30 09:35:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1632994520000|2021-09-30 09:35:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1632994540000|2021-09-30 09:35:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632994560000|2021-09-30 09:36:00|961|956|961.1|956.1|961.1|956.1|960.9|955.9|4
1632994570000|2021-09-30 09:36:10|961|956|961|956|961|956|961|956|1
1632994580000|2021-09-30 09:36:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632994590000|2021-09-30 09:36:30|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|3
1632994600000|2021-09-30 09:36:40|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1632994610000|2021-09-30 09:36:50|961|956|961.1|956.1|961.1|956.1|961|956|2
1632994620000|2021-09-30 09:37:00|961|956|961.3|956.3|961.3|956.3|961|956|3
1632994630000|2021-09-30 09:37:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632994640000|2021-09-30 09:37:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1632994650000|2021-09-30 09:37:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632994670000|2021-09-30 09:37:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632994680000|2021-09-30 09:38:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|6
1632994690000|2021-09-30 09:38:10|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632994700000|2021-09-30 09:38:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632994720000|2021-09-30 09:38:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632994730000|2021-09-30 09:38:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|10
1632994750000|2021-09-30 09:39:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632994760000|2021-09-30 09:39:20|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1632994770000|2021-09-30 09:39:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632994780000|2021-09-30 09:39:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632994790000|2021-09-30 09:39:50|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632994800000|2021-09-30 09:40:00|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|4
1632994810000|2021-09-30 09:40:10|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632994820000|2021-09-30 09:40:20|962|957|962.3|957.3|962.3|957.3|962|957|3
1632994830000|2021-09-30 09:40:30|962|957|961.7|956.7|962|957|961.7|956.7|3
1632994850000|2021-09-30 09:40:50|961.6|956.6|962|957|962|957|961.6|956.6|5
1632994860000|2021-09-30 09:41:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1632994890000|2021-09-30 09:41:30|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1632994900000|2021-09-30 09:41:40|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1632994920000|2021-09-30 09:42:00|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|3
1632994930000|2021-09-30 09:42:10|961.6|956.6|961.8|956.8|961.8|956.8|961.5|956.5|9
1632994940000|2021-09-30 09:42:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|9
1632994950000|2021-09-30 09:42:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632994970000|2021-09-30 09:42:50|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|2
1632994980000|2021-09-30 09:43:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632994990000|2021-09-30 09:43:10|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632995010000|2021-09-30 09:43:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632995020000|2021-09-30 09:43:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632995040000|2021-09-30 09:44:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1632995050000|2021-09-30 09:44:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632995060000|2021-09-30 09:44:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632995070000|2021-09-30 09:44:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632995080000|2021-09-30 09:44:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632995090000|2021-09-30 09:44:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632995100000|2021-09-30 09:45:00|961.8|956.8|961.8|956.8|962|957|961.8|956.8|11
1632995110000|2021-09-30 09:45:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632995150000|2021-09-30 09:45:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632995160000|2021-09-30 09:46:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632995180000|2021-09-30 09:46:20|961.4|956.4|961.5|956.5|961.7|956.7|961.4|956.4|5
1632995190000|2021-09-30 09:46:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1632995200000|2021-09-30 09:46:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632995210000|2021-09-30 09:46:50|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|3
1632995220000|2021-09-30 09:47:00|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|8
1632995230000|2021-09-30 09:47:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1632995250000|2021-09-30 09:47:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632995280000|2021-09-30 09:48:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632995290000|2021-09-30 09:48:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632995300000|2021-09-30 09:48:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632995310000|2021-09-30 09:48:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632995350000|2021-09-30 09:49:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632995360000|2021-09-30 09:49:20|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|4
1632995370000|2021-09-30 09:49:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632995390000|2021-09-30 09:49:50|961.5|956.5|961.5|956.5|961.7|956.7|961.5|956.5|5
1632995400000|2021-09-30 09:50:00|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|4
1632995410000|2021-09-30 09:50:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|13
1632995420000|2021-09-30 09:50:20|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|3
1632995430000|2021-09-30 09:50:30|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632995440000|2021-09-30 09:50:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632995450000|2021-09-30 09:50:50|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|2
1632995460000|2021-09-30 09:51:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632995470000|2021-09-30 09:51:10|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|4
1632995480000|2021-09-30 09:51:20|961.7|956.7|961.3|956.3|961.8|956.8|961.2|956.2|8
1632995530000|2021-09-30 09:52:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1632995540000|2021-09-30 09:52:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632995550000|2021-09-30 09:52:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632995570000|2021-09-30 09:52:50|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|15
1632995580000|2021-09-30 09:53:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632995590000|2021-09-30 09:53:10|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|7
1632995600000|2021-09-30 09:53:20|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1632995610000|2021-09-30 09:53:30|961.5|956.5|961.5|956.5|961.6|956.6|961.4|956.4|5
1632995620000|2021-09-30 09:53:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632995630000|2021-09-30 09:53:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|5
1632995640000|2021-09-30 09:54:00|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|4
1632995650000|2021-09-30 09:54:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1632995660000|2021-09-30 09:54:20|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|5
1632995680000|2021-09-30 09:54:40|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1632995700000|2021-09-30 09:55:00|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|2
1632995710000|2021-09-30 09:55:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1632995730000|2021-09-30 09:55:30|961.5|956.5|961.4|956.4|961.5|956.5|961.3|956.3|4
1632995740000|2021-09-30 09:55:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632995750000|2021-09-30 09:55:50|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632995770000|2021-09-30 09:56:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632995780000|2021-09-30 09:56:20|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|3
1632995790000|2021-09-30 09:56:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632995800000|2021-09-30 09:56:40|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1632995810000|2021-09-30 09:56:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632995820000|2021-09-30 09:57:00|961.7|956.7|962|957|962|957|961.6|956.6|5
1632995830000|2021-09-30 09:57:10|961.9|956.9|962|957|962.1|957.1|961.7|956.7|14
1632995840000|2021-09-30 09:57:20|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632995850000|2021-09-30 09:57:30|962|957|962|957|962|957|961.9|956.9|5
1632995870000|2021-09-30 09:57:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632995880000|2021-09-30 09:58:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1632995900000|2021-09-30 09:58:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632995910000|2021-09-30 09:58:30|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632995940000|2021-09-30 09:59:00|962.5|957.5|962.2|957.2|962.5|957.5|962.2|957.2|2
1632995950000|2021-09-30 09:59:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632995960000|2021-09-30 09:59:20|962.4|957.4|962.4|957.4|962.5|957.5|962.3|957.3|4
1632995980000|2021-09-30 09:59:40|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|8
1632996000000|2021-09-30 10:00:00|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|4
1632996010000|2021-09-30 10:00:10|962.5|957.5|962.2|957.2|962.6|957.6|962|957|10
1632996020000|2021-09-30 10:00:20|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|4
1632996030000|2021-09-30 10:00:30|962|957|962.1|957.1|962.1|957.1|962|957|4
1632996050000|2021-09-30 10:00:50|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|7
1632996070000|2021-09-30 10:01:10|961.7|956.7|962.1|957.1|962.1|957.1|961.6|956.6|8
1632996080000|2021-09-30 10:01:20|962|957|962|957|962|957|962|957|1
1632996090000|2021-09-30 10:01:30|962.1|957.1|962.4|957.4|962.4|957.4|962.1|957.1|3
1632996100000|2021-09-30 10:01:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632996110000|2021-09-30 10:01:50|962.4|957.4|962.7|957.7|962.7|957.7|962.3|957.3|8
1632996120000|2021-09-30 10:02:00|962.8|957.8|962.9|957.9|963|958|962.8|957.8|4
1632996130000|2021-09-30 10:02:10|963|958|963.1|958.1|963.1|958.1|963|958|4
1632996140000|2021-09-30 10:02:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632996150000|2021-09-30 10:02:30|963|958|962.9|957.9|963|958|962.9|957.9|2
1632996160000|2021-09-30 10:02:40|963|958|963.2|958.2|963.2|958.2|963|958|5
1632996170000|2021-09-30 10:02:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632996180000|2021-09-30 10:03:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632996190000|2021-09-30 10:03:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|8
1632996200000|2021-09-30 10:03:20|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632996210000|2021-09-30 10:03:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632996220000|2021-09-30 10:03:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996230000|2021-09-30 10:03:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632996240000|2021-09-30 10:04:00|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1632996250000|2021-09-30 10:04:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632996260000|2021-09-30 10:04:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632996270000|2021-09-30 10:04:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|7
1632996310000|2021-09-30 10:05:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632996320000|2021-09-30 10:05:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996340000|2021-09-30 10:05:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1632996350000|2021-09-30 10:05:50|963.1|958.1|963.3|958.3|963.3|958.3|963|958|4
1632996360000|2021-09-30 10:06:00|963.4|958.4|963.5|958.5|963.6|958.6|963.4|958.4|4
1632996370000|2021-09-30 10:06:10|963.4|958.4|963.3|958.3|963.5|958.5|963.3|958.3|5
1632996380000|2021-09-30 10:06:20|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632996390000|2021-09-30 10:06:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632996410000|2021-09-30 10:06:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632996420000|2021-09-30 10:07:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|6
1632996430000|2021-09-30 10:07:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632996440000|2021-09-30 10:07:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996450000|2021-09-30 10:07:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1632996470000|2021-09-30 10:07:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632996480000|2021-09-30 10:08:00|963.5|958.5|963.2|958.2|963.5|958.5|963.2|958.2|3
1632996490000|2021-09-30 10:08:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632996500000|2021-09-30 10:08:20|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|3
1632996510000|2021-09-30 10:08:30|963.3|958.3|963.2|958.2|963.3|958.3|963|958|4
1632996520000|2021-09-30 10:08:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632996530000|2021-09-30 10:08:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632996540000|2021-09-30 10:09:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632996560000|2021-09-30 10:09:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996570000|2021-09-30 10:09:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1632996590000|2021-09-30 10:09:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632996600000|2021-09-30 10:10:00|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|4
1632996610000|2021-09-30 10:10:10|963.8|958.8|963.6|958.6|963.8|958.8|963.4|958.4|6
1632996630000|2021-09-30 10:10:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1632996640000|2021-09-30 10:10:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996650000|2021-09-30 10:10:50|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632996660000|2021-09-30 10:11:00|963.7|958.7|963.7|958.7|963.9|958.9|963.6|958.6|12
1632996670000|2021-09-30 10:11:10|963.8|958.8|963.9|958.9|964|959|963.8|958.8|4
1632996680000|2021-09-30 10:11:20|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|9
1632996690000|2021-09-30 10:11:30|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|3
1632996700000|2021-09-30 10:11:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632996710000|2021-09-30 10:11:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632996720000|2021-09-30 10:12:00|964.4|959.4|964.5|959.5|964.6|959.6|964.4|959.4|5
1632996730000|2021-09-30 10:12:10|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1632996750000|2021-09-30 10:12:30|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|3
1632996760000|2021-09-30 10:12:40|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1632996770000|2021-09-30 10:12:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1632996780000|2021-09-30 10:13:00|964.6|959.6|964.5|959.5|964.6|959.6|964.4|959.4|6
1632996790000|2021-09-30 10:13:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1632996800000|2021-09-30 10:13:20|964.3|959.3|964.3|959.3|964.5|959.5|964.3|959.3|6
1632996810000|2021-09-30 10:13:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632996820000|2021-09-30 10:13:40|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|9
1632996830000|2021-09-30 10:13:50|964.7|959.7|964.5|959.5|964.8|959.8|964.5|959.5|5
1632996840000|2021-09-30 10:14:00|964.6|959.6|964.7|959.7|964.8|959.8|964.5|959.5|10
1632996870000|2021-09-30 10:14:30|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1632996880000|2021-09-30 10:14:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1632996890000|2021-09-30 10:14:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632996900000|2021-09-30 10:15:00|965|960|965|960|965.2|960.2|965|960|5
1632996920000|2021-09-30 10:15:20|964.8|959.8|965|960|965|960|964.8|959.8|5
1632996930000|2021-09-30 10:15:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632996940000|2021-09-30 10:15:40|965|960|965.2|960.2|965.2|960.2|965|960|5
1632996960000|2021-09-30 10:16:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632996970000|2021-09-30 10:16:10|965.4|960.4|965|960|965.4|960.4|965|960|3
1632996980000|2021-09-30 10:16:20|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|3
1632996990000|2021-09-30 10:16:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632997000000|2021-09-30 10:16:40|964.6|959.6|964.9|959.9|964.9|959.9|964.6|959.6|3
1632997010000|2021-09-30 10:16:50|965|960|965|960|965|960|965|960|1
1632997020000|2021-09-30 10:17:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632997030000|2021-09-30 10:17:10|965|960|964.9|959.9|965|960|964.8|959.8|4
1632997040000|2021-09-30 10:17:20|965|960|965.2|960.2|965.2|960.2|965|960|3
1632997050000|2021-09-30 10:17:30|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|4
1632997060000|2021-09-30 10:17:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632997070000|2021-09-30 10:17:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1632997080000|2021-09-30 10:18:00|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1632997090000|2021-09-30 10:18:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632997100000|2021-09-30 10:18:20|965.2|960.2|965.3|960.3|965.3|960.3|965.1|960.1|4
1632997110000|2021-09-30 10:18:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632997120000|2021-09-30 10:18:40|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1632997140000|2021-09-30 10:19:00|964.8|959.8|965.2|960.2|965.2|960.2|964.8|959.8|8
1632997150000|2021-09-30 10:19:10|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|3
1632997160000|2021-09-30 10:19:20|965.1|960.1|965.3|960.3|965.3|960.3|965|960|5
1632997190000|2021-09-30 10:19:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1632997200000|2021-09-30 10:20:00|965.8|960.8|965|960|965.8|960.8|965|960|4
1632997210000|2021-09-30 10:20:10|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|5
1632997220000|2021-09-30 10:20:20|965|960|965.2|960.2|965.2|960.2|965|960|2
1632997230000|2021-09-30 10:20:30|965.1|960.1|965.2|960.2|965.2|960.2|964.8|959.8|5
1632997240000|2021-09-30 10:20:40|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|4
1632997250000|2021-09-30 10:20:50|965|960|964.9|959.9|965|960|964.7|959.7|4
1632997260000|2021-09-30 10:21:00|964.7|959.7|964.5|959.5|964.7|959.7|964.3|959.3|8
1632997280000|2021-09-30 10:21:20|964.2|959.2|964.3|959.3|964.5|959.5|964.2|959.2|8
1632997290000|2021-09-30 10:21:30|964|959|963.9|958.9|964|959|963.8|958.8|4
1632997300000|2021-09-30 10:21:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632997310000|2021-09-30 10:21:50|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632997320000|2021-09-30 10:22:00|963.7|958.7|963.9|958.9|963.9|958.9|963.4|958.4|8
1632997340000|2021-09-30 10:22:20|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|3
1632997350000|2021-09-30 10:22:30|963.1|958.1|962.8|957.8|963.1|958.1|962.7|957.7|9
1632997360000|2021-09-30 10:22:40|962.9|957.9|963|958|963.2|958.2|962.8|957.8|10
1632997370000|2021-09-30 10:22:50|962.9|957.9|963.2|958.2|963.3|958.3|962.9|957.9|8
1632997380000|2021-09-30 10:23:00|963.3|958.3|963.2|958.2|963.3|958.3|962.8|957.8|7
1632997390000|2021-09-30 10:23:10|963|958|963.2|958.2|963.2|958.2|962.9|957.9|8
1632997400000|2021-09-30 10:23:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1632997410000|2021-09-30 10:23:30|963.2|958.2|963|958|963.2|958.2|962.6|957.6|8
1632997420000|2021-09-30 10:23:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632997430000|2021-09-30 10:23:50|963.2|958.2|963|958|963.2|958.2|963|958|2
1632997440000|2021-09-30 10:24:00|962.6|957.6|963.1|958.1|963.2|958.2|962.6|957.6|8
1632997450000|2021-09-30 10:24:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632997460000|2021-09-30 10:24:20|963|958|962.6|957.6|963|958|962.6|957.6|4
1632997470000|2021-09-30 10:24:30|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1632997480000|2021-09-30 10:24:40|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|8
1632997490000|2021-09-30 10:24:50|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|7
1632997500000|2021-09-30 10:25:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632997520000|2021-09-30 10:25:20|962.9|957.9|963|958|963.1|958.1|962.9|957.9|4
1632997530000|2021-09-30 10:25:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632997540000|2021-09-30 10:25:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632997550000|2021-09-30 10:25:50|963|958|963.1|958.1|963.2|958.2|963|958|4
1632997560000|2021-09-30 10:26:00|963.2|958.2|963.4|958.4|963.4|958.4|963|958|6
1632997570000|2021-09-30 10:26:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632997580000|2021-09-30 10:26:20|963.7|958.7|963.7|958.7|963.9|958.9|963.7|958.7|4
1632997590000|2021-09-30 10:26:30|963.6|958.6|963.2|958.2|963.7|958.7|963.2|958.2|3
1632997600000|2021-09-30 10:26:40|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|3
1632997610000|2021-09-30 10:26:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632997620000|2021-09-30 10:27:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632997630000|2021-09-30 10:27:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632997640000|2021-09-30 10:27:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632997650000|2021-09-30 10:27:30|963.7|958.7|963.7|958.7|963.8|958.8|963.6|958.6|5
1632997660000|2021-09-30 10:27:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632997670000|2021-09-30 10:27:50|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|8
1632997680000|2021-09-30 10:28:00|963.7|958.7|964|959|964.2|959.2|963.7|958.7|9
1632997690000|2021-09-30 10:28:10|964.1|959.1|964|959|964.1|959.1|964|959|2
1632997700000|2021-09-30 10:28:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632997710000|2021-09-30 10:28:30|964.2|959.2|964|959|964.2|959.2|963.9|958.9|4
1632997720000|2021-09-30 10:28:40|964.1|959.1|964|959|964.1|959.1|963.8|958.8|5
1632997730000|2021-09-30 10:28:50|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1632997740000|2021-09-30 10:29:00|963.8|958.8|963.5|958.5|963.8|958.8|963.5|958.5|10
1632997750000|2021-09-30 10:29:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|10
1632997760000|2021-09-30 10:29:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1632997770000|2021-09-30 10:29:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632997780000|2021-09-30 10:29:40|963.7|958.7|963.5|958.5|963.8|958.8|963.5|958.5|3
1632997790000|2021-09-30 10:29:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1632997800000|2021-09-30 10:30:00|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|7
1632997810000|2021-09-30 10:30:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1632997820000|2021-09-30 10:30:20|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|4
1632997840000|2021-09-30 10:30:40|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1632997850000|2021-09-30 10:30:50|963.6|958.6|963.5|958.5|963.8|958.8|963.5|958.5|5
1632997860000|2021-09-30 10:31:00|963.3|958.3|963|958|963.3|958.3|962.8|957.8|9
1632997870000|2021-09-30 10:31:10|963.2|958.2|963.1|958.1|963.3|958.3|963|958|7
1632997880000|2021-09-30 10:31:20|963.2|958.2|963.2|958.2|963.2|958.2|963|958|6
1632997890000|2021-09-30 10:31:30|963|958|963|958|963.1|958.1|962.8|957.8|8
1632997900000|2021-09-30 10:31:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632997910000|2021-09-30 10:31:50|963|958|962.8|957.8|963.1|958.1|962.8|957.8|8
1632997920000|2021-09-30 10:32:00|962.9|957.9|963|958|963.1|958.1|962.8|957.8|12
1632997930000|2021-09-30 10:32:10|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|8
1632997940000|2021-09-30 10:32:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1632997950000|2021-09-30 10:32:30|962.8|957.8|962.9|957.9|963|958|962.8|957.8|10
1632997960000|2021-09-30 10:32:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632997970000|2021-09-30 10:32:50|963.2|958.2|963.7|958.7|963.7|958.7|963.1|958.1|8
1632997980000|2021-09-30 10:33:00|963.9|958.9|963.8|958.8|963.9|958.9|963.6|958.6|5
1632997990000|2021-09-30 10:33:10|964|959|963.7|958.7|964|959|963.5|958.5|5
1632998000000|2021-09-30 10:33:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632998010000|2021-09-30 10:33:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632998030000|2021-09-30 10:33:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632998040000|2021-09-30 10:34:00|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|6
1632998050000|2021-09-30 10:34:10|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|2
1632998060000|2021-09-30 10:34:20|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|5
1632998070000|2021-09-30 10:34:30|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|7
1632998080000|2021-09-30 10:34:40|963.6|958.6|963.4|958.4|963.7|958.7|963.4|958.4|5
1632998090000|2021-09-30 10:34:50|963.6|958.6|963.5|958.5|963.7|958.7|963.3|958.3|5
1632998100000|2021-09-30 10:35:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1632998110000|2021-09-30 10:35:10|963.3|958.3|963.6|958.6|963.6|958.6|963.2|958.2|10
1632998120000|2021-09-30 10:35:20|963.8|958.8|963.6|958.6|963.8|958.8|963.4|958.4|7
1632998130000|2021-09-30 10:35:30|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|4
1632998140000|2021-09-30 10:35:40|963.7|958.7|963.8|958.8|963.8|958.8|963.6|958.6|6
1632998150000|2021-09-30 10:35:50|963.9|958.9|963.7|958.7|963.9|958.9|963.5|958.5|4
1632998160000|2021-09-30 10:36:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632998170000|2021-09-30 10:36:10|963.9|958.9|963.6|958.6|963.9|958.9|963.6|958.6|5
1632998180000|2021-09-30 10:36:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632998190000|2021-09-30 10:36:30|963.8|958.8|963.6|958.6|964|959|963.6|958.6|5
1632998200000|2021-09-30 10:36:40|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|4
1632998210000|2021-09-30 10:36:50|963.8|958.8|963.5|958.5|963.9|958.9|963.5|958.5|5
1632998220000|2021-09-30 10:37:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1632998230000|2021-09-30 10:37:10|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632998260000|2021-09-30 10:37:40|963.6|958.6|963.6|958.6|963.9|958.9|963.5|958.5|8
1632998270000|2021-09-30 10:37:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632998280000|2021-09-30 10:38:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|8
1632998290000|2021-09-30 10:38:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632998300000|2021-09-30 10:38:20|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|4
1632998310000|2021-09-30 10:38:30|964|959|963.9|958.9|964|959|963.9|958.9|2
1632998320000|2021-09-30 10:38:40|963.8|958.8|963.7|958.7|964|959|963.7|958.7|7
1632998330000|2021-09-30 10:38:50|963.8|958.8|964|959|964|959|963.7|958.7|9
1632998340000|2021-09-30 10:39:00|964.1|959.1|964.1|959.1|964.2|959.2|964|959|4
1632998350000|2021-09-30 10:39:10|964|959|964.6|959.6|964.6|959.6|964|959|6
1632998360000|2021-09-30 10:39:20|964.7|959.7|964.7|959.7|964.7|959.7|964.5|959.5|5
1632998370000|2021-09-30 10:39:30|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1632998380000|2021-09-30 10:39:40|964.6|959.6|964.8|959.8|964.9|959.9|964.6|959.6|7
1632998390000|2021-09-30 10:39:50|964.9|959.9|964.9|959.9|965.1|960.1|964.9|959.9|3
1632998400000|2021-09-30 10:40:00|965.1|960.1|965.4|960.4|965.7|960.7|965|960|16
1632998410000|2021-09-30 10:40:10|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|10
1632998420000|2021-09-30 10:40:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1632998430000|2021-09-30 10:40:30|965.7|960.7|965.2|960.2|965.9|960.9|965.2|960.2|7
1632998440000|2021-09-30 10:40:40|965.3|960.3|965.7|960.7|965.7|960.7|965.3|960.3|9
1632998450000|2021-09-30 10:40:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632998460000|2021-09-30 10:41:00|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1632998470000|2021-09-30 10:41:10|965.7|960.7|965.7|960.7|965.7|960.7|965.3|960.3|11
1632998480000|2021-09-30 10:41:20|965.8|960.8|965.9|960.9|965.9|960.9|965.7|960.7|6
1632998490000|2021-09-30 10:41:30|966|961|966|961|966|961|966|961|1
1632998500000|2021-09-30 10:41:40|965.9|960.9|965.9|960.9|966|961|965.9|960.9|11
1632998510000|2021-09-30 10:41:50|966|961|966.1|961.1|966.1|961.1|966|961|2
1632998520000|2021-09-30 10:42:00|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|5
1632998530000|2021-09-30 10:42:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1632998560000|2021-09-30 10:42:40|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|2
1632998570000|2021-09-30 10:42:50|966|961|966.2|961.2|966.3|961.3|966|961|5
1632998580000|2021-09-30 10:43:00|966.3|961.3|965.6|960.6|966.3|961.3|965.6|960.6|6
1632998590000|2021-09-30 10:43:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1632998600000|2021-09-30 10:43:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1632998610000|2021-09-30 10:43:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1632998630000|2021-09-30 10:43:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1632998640000|2021-09-30 10:44:00|965.8|960.8|966|961|966|961|965.8|960.8|5
1632998660000|2021-09-30 10:44:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1632998670000|2021-09-30 10:44:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1632998680000|2021-09-30 10:44:40|966|961|966|961|966|961|966|961|1
1632998690000|2021-09-30 10:44:50|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|5
1632998700000|2021-09-30 10:45:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1632998710000|2021-09-30 10:45:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632998740000|2021-09-30 10:45:40|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1632998750000|2021-09-30 10:45:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1632998760000|2021-09-30 10:46:00|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1632998770000|2021-09-30 10:46:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1632998780000|2021-09-30 10:46:20|966.2|961.2|966.5|961.5|966.5|961.5|966.2|961.2|7
1632998800000|2021-09-30 10:46:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1632998820000|2021-09-30 10:47:00|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|7
1632998830000|2021-09-30 10:47:10|966.5|961.5|966.2|961.2|966.6|961.6|966.2|961.2|14
1632998840000|2021-09-30 10:47:20|966.3|961.3|966.4|961.4|966.4|961.4|966.1|961.1|4
1632998850000|2021-09-30 10:47:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1632998860000|2021-09-30 10:47:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|4
1632998870000|2021-09-30 10:47:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1632998880000|2021-09-30 10:48:00|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1632998890000|2021-09-30 10:48:10|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1632998900000|2021-09-30 10:48:20|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|2
1632998910000|2021-09-30 10:48:30|966.2|961.2|966.3|961.3|966.3|961.3|966.1|961.1|6
1632998920000|2021-09-30 10:48:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1632998930000|2021-09-30 10:48:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1632998940000|2021-09-30 10:49:00|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|3
1632998950000|2021-09-30 10:49:10|966|961|966|961|966|961|966|961|1
1632998960000|2021-09-30 10:49:20|966.1|961.1|966.2|961.2|966.2|961.2|966|961|6
1632998980000|2021-09-30 10:49:40|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1632999000000|2021-09-30 10:50:00|966|961|965.4|960.4|966|961|965.4|960.4|15
1632999010000|2021-09-30 10:50:10|965.5|960.5|965.5|960.5|965.5|960.5|965.3|960.3|9
1632999020000|2021-09-30 10:50:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1632999030000|2021-09-30 10:50:30|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|2
1632999040000|2021-09-30 10:50:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1632999050000|2021-09-30 10:50:50|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1632999060000|2021-09-30 10:51:00|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632999070000|2021-09-30 10:51:10|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|8
1632999080000|2021-09-30 10:51:20|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1632999110000|2021-09-30 10:51:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632999120000|2021-09-30 10:52:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632999130000|2021-09-30 10:52:10|965|960|965|960|965|960|965|960|1
1632999150000|2021-09-30 10:52:30|965.1|960.1|965|960|965.1|960.1|965|960|2
1632999180000|2021-09-30 10:53:00|964.9|959.9|964.6|959.6|965|960|964.6|959.6|5
1632999190000|2021-09-30 10:53:10|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|3
1632999200000|2021-09-30 10:53:20|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1632999220000|2021-09-30 10:53:40|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|15
1632999230000|2021-09-30 10:53:50|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|7
1632999240000|2021-09-30 10:54:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632999270000|2021-09-30 10:54:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|8
1632999280000|2021-09-30 10:54:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632999310000|2021-09-30 10:55:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632999330000|2021-09-30 10:55:30|963.8|958.8|963.7|958.7|963.9|958.9|963.7|958.7|4
1632999340000|2021-09-30 10:55:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632999410000|2021-09-30 10:56:50|963.6|958.6|963.1|958.1|963.6|958.6|963.1|958.1|3
1632999420000|2021-09-30 10:57:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|9
1632999430000|2021-09-30 10:57:10|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|7
1632999450000|2021-09-30 10:57:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632999460000|2021-09-30 10:57:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632999480000|2021-09-30 10:58:00|962.2|957.2|962.6|957.6|962.7|957.7|962.1|957.1|6
1632999490000|2021-09-30 10:58:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|8
1632999500000|2021-09-30 10:58:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632999510000|2021-09-30 10:58:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632999520000|2021-09-30 10:58:40|962.4|957.4|962.2|957.2|962.5|957.5|962.2|957.2|8
1632999600000|2021-09-30 11:00:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|5
1632999610000|2021-09-30 11:00:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1632999620000|2021-09-30 11:00:20|961.5|956.5|961.3|956.3|961.6|956.6|961.3|956.3|4
1632999630000|2021-09-30 11:00:30|961.1|956.1|960.9|955.9|961.1|956.1|960.8|955.8|24
1632999640000|2021-09-30 11:00:40|961|956|960.9|955.9|961|956|960.9|955.9|30
1632999650000|2021-09-30 11:00:50|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|19
1632999660000|2021-09-30 11:01:00|960.9|955.9|960.7|955.7|960.9|955.9|960.6|955.6|9
1632999670000|2021-09-30 11:01:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632999680000|2021-09-30 11:01:20|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|8
1632999690000|2021-09-30 11:01:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|10
1632999700000|2021-09-30 11:01:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632999710000|2021-09-30 11:01:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632999720000|2021-09-30 11:02:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1632999730000|2021-09-30 11:02:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632999740000|2021-09-30 11:02:20|961.2|956.2|961.2|956.2|961.4|956.4|961.2|956.2|12
1632999750000|2021-09-30 11:02:30|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|5
1632999790000|2021-09-30 11:03:10|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1632999800000|2021-09-30 11:03:20|961.3|956.3|960.9|955.9|961.3|956.3|960.9|955.9|3
1632999810000|2021-09-30 11:03:30|960.8|955.8|960.7|955.7|960.8|955.8|960.6|955.6|7
1632999820000|2021-09-30 11:03:40|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|7
1632999830000|2021-09-30 11:03:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|4
1632999840000|2021-09-30 11:04:00|960.7|955.7|961.1|956.1|961.2|956.2|960.7|955.7|12
1632999850000|2021-09-30 11:04:10|961|956|961.1|956.1|961.1|956.1|961|956|8
1632999860000|2021-09-30 11:04:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1632999870000|2021-09-30 11:04:30|961|956|961|956|961.1|956.1|961|956|3
1632999880000|2021-09-30 11:04:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632999890000|2021-09-30 11:04:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632999900000|2021-09-30 11:05:00|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1632999910000|2021-09-30 11:05:10|960.7|955.7|959.6|954.6|960.7|955.7|959.6|954.6|5
1632999920000|2021-09-30 11:05:20|959.7|954.7|960|955|960|955|959.7|954.7|4
1632999940000|2021-09-30 11:05:40|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|2
1632999950000|2021-09-30 11:05:50|960|955|960.1|955.1|960.1|955.1|960|955|2
1632999960000|2021-09-30 11:06:00|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1632999970000|2021-09-30 11:06:10|960.3|955.3|960.7|955.7|960.7|955.7|960.3|955.3|3
1632999980000|2021-09-30 11:06:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632999990000|2021-09-30 11:06:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1633000000000|2021-09-30 11:06:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1633000040000|2021-09-30 11:07:20|961|956|961|956|961|956|961|956|1
1633000090000|2021-09-30 11:08:10|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|3
1633000100000|2021-09-30 11:08:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1633000110000|2021-09-30 11:08:30|960.9|955.9|961|956|961|956|960.9|955.9|2
1633000150000|2021-09-30 11:09:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633000170000|2021-09-30 11:09:30|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1633000190000|2021-09-30 11:09:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633000200000|2021-09-30 11:10:00|961.1|956.1|961.3|956.3|961.3|956.3|961|956|3
1633000210000|2021-09-30 11:10:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633000240000|2021-09-30 11:10:40|961.1|956.1|961|956|961.1|956.1|961|956|2
1633000280000|2021-09-30 11:11:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1633000310000|2021-09-30 11:11:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633000320000|2021-09-30 11:12:00|961.2|956.2|961.3|956.3|961.5|956.5|961.2|956.2|14
1633000330000|2021-09-30 11:12:10|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1633000340000|2021-09-30 11:12:20|961.2|956.2|961|956|961.2|956.2|961|956|3
1633000350000|2021-09-30 11:12:30|961.1|956.1|961.2|956.2|961.2|956.2|960.9|955.9|7
1633000360000|2021-09-30 11:12:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633000370000|2021-09-30 11:12:50|961|956|961.2|956.2|961.2|956.2|961|956|7
1633000380000|2021-09-30 11:13:00|961|956|960.9|955.9|961|956|960.8|955.8|6
1633000390000|2021-09-30 11:13:10|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1633000400000|2021-09-30 11:13:20|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|4
1633000420000|2021-09-30 11:13:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633000440000|2021-09-30 11:14:00|960.3|955.3|960.6|955.6|960.7|955.7|960.3|955.3|7
1633000450000|2021-09-30 11:14:10|960.8|955.8|961|956|961|956|960.8|955.8|4
1633000460000|2021-09-30 11:14:20|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1633000490000|2021-09-30 11:14:50|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1633000500000|2021-09-30 11:15:00|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1633000520000|2021-09-30 11:15:20|961|956|960.7|955.7|961|956|960.7|955.7|3
1633000530000|2021-09-30 11:15:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633000540000|2021-09-30 11:15:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1633000550000|2021-09-30 11:15:50|960.7|955.7|961.1|956.1|961.2|956.2|960.7|955.7|13
1633000560000|2021-09-30 11:16:00|961.3|956.3|961.6|956.6|961.7|956.7|961.3|956.3|5
1633000570000|2021-09-30 11:16:10|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|3
1633000580000|2021-09-30 11:16:20|961.8|956.8|961.7|956.7|961.9|956.9|961.7|956.7|4
1633000600000|2021-09-30 11:16:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633000610000|2021-09-30 11:16:50|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|7
1633000620000|2021-09-30 11:17:00|962|957|961.9|956.9|962|957|961.8|956.8|8
1633000640000|2021-09-30 11:17:20|962|957|961.9|956.9|962|957|961.9|956.9|6
1633000650000|2021-09-30 11:17:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1633000660000|2021-09-30 11:17:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1633000710000|2021-09-30 11:18:30|962|957|961.9|956.9|962|957|961.9|956.9|2
1633000720000|2021-09-30 11:18:40|962|957|962|957|962|957|962|957|1
1633000750000|2021-09-30 11:19:10|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|3
1633000760000|2021-09-30 11:19:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1633000770000|2021-09-30 11:19:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633000780000|2021-09-30 11:19:40|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1633000790000|2021-09-30 11:19:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|12
1633000800000|2021-09-30 11:20:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|5
1633000810000|2021-09-30 11:20:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1633000820000|2021-09-30 11:20:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633000830000|2021-09-30 11:20:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633000860000|2021-09-30 11:21:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1633000870000|2021-09-30 11:21:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1633000880000|2021-09-30 11:21:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1633000890000|2021-09-30 11:21:30|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1633000900000|2021-09-30 11:21:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1633000910000|2021-09-30 11:21:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633000930000|2021-09-30 11:22:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|8
1633000950000|2021-09-30 11:22:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|10
1633000960000|2021-09-30 11:22:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1633001040000|2021-09-30 11:24:00|961.5|956.5|961.5|956.5|961.5|956.5|961.3|956.3|6
1633001050000|2021-09-30 11:24:10|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1633001060000|2021-09-30 11:24:20|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|6
1633001070000|2021-09-30 11:24:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1633001100000|2021-09-30 11:25:00|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|4
1633001110000|2021-09-30 11:25:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1633001120000|2021-09-30 11:25:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001140000|2021-09-30 11:25:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633001160000|2021-09-30 11:26:00|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001170000|2021-09-30 11:26:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633001190000|2021-09-30 11:26:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001250000|2021-09-30 11:27:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633001260000|2021-09-30 11:27:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|6
1633001320000|2021-09-30 11:28:40|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1633001330000|2021-09-30 11:28:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633001340000|2021-09-30 11:29:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|6
1633001360000|2021-09-30 11:29:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1633001370000|2021-09-30 11:29:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1633001380000|2021-09-30 11:29:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633001390000|2021-09-30 11:29:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633001400000|2021-09-30 11:30:00|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633001410000|2021-09-30 11:30:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633001420000|2021-09-30 11:30:20|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|9
1633001440000|2021-09-30 11:30:40|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1633001450000|2021-09-30 11:30:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001460000|2021-09-30 11:31:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633001470000|2021-09-30 11:31:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001490000|2021-09-30 11:31:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633001500000|2021-09-30 11:31:40|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1633001520000|2021-09-30 11:32:00|961|956|961|956|961.1|956.1|961|956|7
1633001530000|2021-09-30 11:32:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633001540000|2021-09-30 11:32:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633001560000|2021-09-30 11:32:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633001570000|2021-09-30 11:32:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633001590000|2021-09-30 11:33:10|961|956|961.1|956.1|961.1|956.1|961|956|8
1633001600000|2021-09-30 11:33:20|961|956|961.1|956.1|961.1|956.1|961|956|6
1633001630000|2021-09-30 11:33:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633001640000|2021-09-30 11:34:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633001650000|2021-09-30 11:34:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633001660000|2021-09-30 11:34:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633001690000|2021-09-30 11:34:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633001720000|2021-09-30 11:35:20|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|2
1633001730000|2021-09-30 11:35:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633001750000|2021-09-30 11:35:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633001760000|2021-09-30 11:36:00|962|957|961.9|956.9|962|957|961.9|956.9|2
1633001770000|2021-09-30 11:36:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633001780000|2021-09-30 11:36:20|961.9|956.9|961.4|956.4|961.9|956.9|961.4|956.4|5
1633001800000|2021-09-30 11:36:40|961.5|956.5|960.9|955.9|961.5|956.5|960.8|955.8|5
1633001810000|2021-09-30 11:36:50|961|956|961|956|961|956|961|956|1
1633001820000|2021-09-30 11:37:00|960.9|955.9|961|956|961|956|960.9|955.9|16
1633001830000|2021-09-30 11:37:10|960.9|955.9|960.9|955.9|961|956|960.8|955.8|7
1633001840000|2021-09-30 11:37:20|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|5
1633001850000|2021-09-30 11:37:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|6
1633001860000|2021-09-30 11:37:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|6
1633001870000|2021-09-30 11:37:50|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|6
1633001880000|2021-09-30 11:38:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1633001890000|2021-09-30 11:38:10|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633001900000|2021-09-30 11:38:20|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1633001910000|2021-09-30 11:38:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633001930000|2021-09-30 11:38:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1633001940000|2021-09-30 11:39:00|960.8|955.8|961|956|961|956|960.8|955.8|5
1633001950000|2021-09-30 11:39:10|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1633001970000|2021-09-30 11:39:30|960.8|955.8|960.7|955.7|960.8|955.8|960.6|955.6|3
1633001980000|2021-09-30 11:39:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633001990000|2021-09-30 11:39:50|960.5|955.5|960.5|955.5|960.6|955.6|960.4|955.4|8
1633002000000|2021-09-30 11:40:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|5
1633002010000|2021-09-30 11:40:10|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|10
1633002020000|2021-09-30 11:40:20|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|11
1633002040000|2021-09-30 11:40:40|960.6|955.6|960.5|955.5|960.6|955.6|960.4|955.4|4
1633002050000|2021-09-30 11:40:50|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1633002060000|2021-09-30 11:41:00|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633002070000|2021-09-30 11:41:10|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633002080000|2021-09-30 11:41:20|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|2
1633002100000|2021-09-30 11:41:40|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|11
1633002110000|2021-09-30 11:41:50|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|5
1633002120000|2021-09-30 11:42:00|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1633002130000|2021-09-30 11:42:10|960.4|955.4|960.4|955.4|960.5|955.5|960.3|955.3|9
1633002140000|2021-09-30 11:42:20|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|4
1633002150000|2021-09-30 11:42:30|960.5|955.5|960.5|955.5|960.6|955.6|960.4|955.4|9
1633002160000|2021-09-30 11:42:40|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|9
1633002170000|2021-09-30 11:42:50|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|6
1633002190000|2021-09-30 11:43:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633002220000|2021-09-30 11:43:40|960.1|955.1|959.5|954.5|960.1|955.1|959.5|954.5|7
1633002230000|2021-09-30 11:43:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633002240000|2021-09-30 11:44:00|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|7
1633002250000|2021-09-30 11:44:10|959.6|954.6|959.7|954.7|959.7|954.7|959.5|954.5|4
1633002260000|2021-09-30 11:44:20|959.8|954.8|960.1|955.1|960.1|955.1|959.7|954.7|17
1633002270000|2021-09-30 11:44:30|960|955|960|955|960.1|955.1|960|955|11
1633002280000|2021-09-30 11:44:40|960.1|955.1|960|955|960.2|955.2|960|955|6
1633002290000|2021-09-30 11:44:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1633002300000|2021-09-30 11:45:00|960|955|960|955|960|955|959.9|954.9|5
1633002310000|2021-09-30 11:45:10|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633002320000|2021-09-30 11:45:20|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1633002330000|2021-09-30 11:45:30|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|6
1633002340000|2021-09-30 11:45:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1633002350000|2021-09-30 11:45:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1633002390000|2021-09-30 11:46:30|959.4|954.4|959|954|959.4|954.4|958.8|953.8|5
1633002400000|2021-09-30 11:46:40|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|3
1633002410000|2021-09-30 11:46:50|959|954|958.9|953.9|959|954|958.9|953.9|2
1633002420000|2021-09-30 11:47:00|959|954|958.9|953.9|959|954|958.9|953.9|2
1633002430000|2021-09-30 11:47:10|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1633002450000|2021-09-30 11:47:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633002460000|2021-09-30 11:47:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633002470000|2021-09-30 11:47:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633002480000|2021-09-30 11:48:00|959|954|959|954|959|954|959|954|1
1633002490000|2021-09-30 11:48:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633002500000|2021-09-30 11:48:20|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|4
1633002520000|2021-09-30 11:48:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1633002530000|2021-09-30 11:48:50|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|4
1633002540000|2021-09-30 11:49:00|958.6|953.6|958.4|953.4|958.7|953.7|958.4|953.4|10
1633002550000|2021-09-30 11:49:10|958.5|953.5|958.2|953.2|958.5|953.5|958.1|953.1|6
1633002560000|2021-09-30 11:49:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633002570000|2021-09-30 11:49:30|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633002580000|2021-09-30 11:49:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|6
1633002590000|2021-09-30 11:49:50|958.2|953.2|958.2|953.2|958.3|953.3|958.1|953.1|5
1633002600000|2021-09-30 11:50:00|958.3|953.3|958.4|953.4|958.4|953.4|958|953|10
1633002610000|2021-09-30 11:50:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633002620000|2021-09-30 11:50:20|958.6|953.6|958.6|953.6|958.6|953.6|958.4|953.4|5
1633002640000|2021-09-30 11:50:40|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|6
1633002650000|2021-09-30 11:50:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633002660000|2021-09-30 11:51:00|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1633002670000|2021-09-30 11:51:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1633002680000|2021-09-30 11:51:20|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1633002690000|2021-09-30 11:51:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633002700000|2021-09-30 11:51:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633002720000|2021-09-30 11:52:00|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1633002730000|2021-09-30 11:52:10|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1633002740000|2021-09-30 11:52:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1633002750000|2021-09-30 11:52:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633002760000|2021-09-30 11:52:40|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|4
1633002770000|2021-09-30 11:52:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|6
1633002780000|2021-09-30 11:53:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|8
1633002790000|2021-09-30 11:53:10|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1633002800000|2021-09-30 11:53:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1633002820000|2021-09-30 11:53:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633002840000|2021-09-30 11:54:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633002860000|2021-09-30 11:54:20|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|13
1633002870000|2021-09-30 11:54:30|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|3
1633002880000|2021-09-30 11:54:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|8
1633002890000|2021-09-30 11:54:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1633002900000|2021-09-30 11:55:00|958.7|953.7|959|954|959|954|958.7|953.7|3
1633002910000|2021-09-30 11:55:10|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|3
1633002920000|2021-09-30 11:55:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|8
1633002930000|2021-09-30 11:55:30|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|9
1633002960000|2021-09-30 11:56:00|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|6
1633002970000|2021-09-30 11:56:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633002980000|2021-09-30 11:56:20|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|5
1633002990000|2021-09-30 11:56:30|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633003000000|2021-09-30 11:56:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633003010000|2021-09-30 11:56:50|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1633003020000|2021-09-30 11:57:00|958.4|953.4|958.1|953.1|958.4|953.4|958.1|953.1|3
1633003030000|2021-09-30 11:57:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|4
1633003040000|2021-09-30 11:57:20|958.2|953.2|958.4|953.4|958.5|953.5|958.2|953.2|6
1633003050000|2021-09-30 11:57:30|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|5
1633003060000|2021-09-30 11:57:40|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1633003070000|2021-09-30 11:57:50|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1633003080000|2021-09-30 11:58:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633003090000|2021-09-30 11:58:10|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1633003110000|2021-09-30 11:58:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633003120000|2021-09-30 11:58:40|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|9
1633003130000|2021-09-30 11:58:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|8
1633003140000|2021-09-30 11:59:00|958.7|953.7|958.8|953.8|958.9|953.9|958.7|953.7|4
1633003180000|2021-09-30 11:59:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1633003190000|2021-09-30 11:59:50|958.9|953.9|959|954|959|954|958.8|953.8|3
1633003200000|2021-09-30 12:00:00|958.9|953.9|958.6|953.6|958.9|953.9|958.5|953.5|7
1633003210000|2021-09-30 12:00:10|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|4
1633003220000|2021-09-30 12:00:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633003240000|2021-09-30 12:00:40|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1633003250000|2021-09-30 12:00:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|6
1633003260000|2021-09-30 12:01:00|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|4
1633003270000|2021-09-30 12:01:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633003280000|2021-09-30 12:01:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633003290000|2021-09-30 12:01:30|958.9|953.9|958.5|953.5|958.9|953.9|958.4|953.4|5
1633003300000|2021-09-30 12:01:40|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1633003310000|2021-09-30 12:01:50|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|3
1633003320000|2021-09-30 12:02:00|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|3
1633003330000|2021-09-30 12:02:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633003340000|2021-09-30 12:02:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633003350000|2021-09-30 12:02:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1633003360000|2021-09-30 12:02:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|4
1633003370000|2021-09-30 12:02:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633003380000|2021-09-30 12:03:00|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|11
1633003390000|2021-09-30 12:03:10|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1633003400000|2021-09-30 12:03:20|958.5|953.5|958|953|958.5|953.5|958|953|5
1633003420000|2021-09-30 12:03:40|957.8|952.8|958|953|958|953|957.8|952.8|3
1633003430000|2021-09-30 12:03:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1633003440000|2021-09-30 12:04:00|957.8|952.8|957.5|952.5|957.8|952.8|957.5|952.5|2
1633003450000|2021-09-30 12:04:10|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|5
1633003460000|2021-09-30 12:04:20|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|2
1633003470000|2021-09-30 12:04:30|958|953|958|953|958.1|953.1|958|953|3
1633003500000|2021-09-30 12:05:00|957.9|952.9|958|953|958|953|957.9|952.9|2
1633003520000|2021-09-30 12:05:20|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633003530000|2021-09-30 12:05:30|958.2|953.2|958.2|953.2|958.4|953.4|958.2|953.2|3
1633003540000|2021-09-30 12:05:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633003550000|2021-09-30 12:05:50|958|953|957.9|952.9|958.1|953.1|957.9|952.9|4
1633003560000|2021-09-30 12:06:00|958|953|958.1|953.1|958.1|953.1|958|953|2
1633003570000|2021-09-30 12:06:10|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|3
1633003580000|2021-09-30 12:06:20|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1633003590000|2021-09-30 12:06:30|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|4
1633003610000|2021-09-30 12:06:50|958.6|953.6|958.2|953.2|958.6|953.6|958.2|953.2|9
1633003620000|2021-09-30 12:07:00|958.4|953.4|958.8|953.8|959|954|958.4|953.4|8
1633003630000|2021-09-30 12:07:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|4
1633003640000|2021-09-30 12:07:20|959.2|954.2|959.2|954.2|959.7|954.7|959.2|954.2|7
1633003650000|2021-09-30 12:07:30|959.4|954.4|959.7|954.7|959.7|954.7|959.4|954.4|6
1633003660000|2021-09-30 12:07:40|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|6
1633003670000|2021-09-30 12:07:50|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1633003680000|2021-09-30 12:08:00|959.4|954.4|959.4|954.4|959.6|954.6|959.4|954.4|5
1633003690000|2021-09-30 12:08:10|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1633003700000|2021-09-30 12:08:20|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1633003710000|2021-09-30 12:08:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|12
1633003750000|2021-09-30 12:09:10|959.3|954.3|959|954|959.3|954.3|959|954|2
1633003770000|2021-09-30 12:09:30|959.1|954.1|959|954|959.2|954.2|959|954|11
1633003780000|2021-09-30 12:09:40|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|5
1633003790000|2021-09-30 12:09:50|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|3
1633003800000|2021-09-30 12:10:00|959.1|954.1|959.1|954.1|959.2|954.2|959|954|6
1633003810000|2021-09-30 12:10:10|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|7
1633003820000|2021-09-30 12:10:20|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1633003830000|2021-09-30 12:10:30|959.3|954.3|959.1|954.1|959.4|954.4|959.1|954.1|16
1633003840000|2021-09-30 12:10:40|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|3
1633003860000|2021-09-30 12:11:00|959.5|954.5|959.9|954.9|960.2|955.2|959.5|954.5|10
1633003870000|2021-09-30 12:11:10|960|955|960.3|955.3|960.3|955.3|959.9|954.9|5
1633003880000|2021-09-30 12:11:20|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|11
1633003890000|2021-09-30 12:11:30|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633003900000|2021-09-30 12:11:40|961.1|956.1|961|956|961.1|956.1|961|956|2
1633003910000|2021-09-30 12:11:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633003920000|2021-09-30 12:12:00|960.8|955.8|960|955|960.8|955.8|960|955|15
1633003930000|2021-09-30 12:12:10|959.9|954.9|960|955|960.1|955.1|959.8|954.8|13
1633003950000|2021-09-30 12:12:30|960.6|955.6|960.1|955.1|960.6|955.6|960.1|955.1|3
1633003970000|2021-09-30 12:12:50|960|955|959.8|954.8|960|955|959.8|954.8|5
1633003980000|2021-09-30 12:13:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633004000000|2021-09-30 12:13:20|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1633004010000|2021-09-30 12:13:30|959.7|954.7|959.9|954.9|960|955|959.7|954.7|4
1633004020000|2021-09-30 12:13:40|960|955|960|955|960|955|960|955|1
1633004030000|2021-09-30 12:13:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633004040000|2021-09-30 12:14:00|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633004050000|2021-09-30 12:14:10|959.7|954.7|959.4|954.4|959.7|954.7|959.3|954.3|4
1633004060000|2021-09-30 12:14:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633004070000|2021-09-30 12:14:30|959.3|954.3|959.5|954.5|959.5|954.5|959.2|954.2|7
1633004090000|2021-09-30 12:14:50|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|3
1633004100000|2021-09-30 12:15:00|959.3|954.3|959.3|954.3|959.5|954.5|959.3|954.3|4
1633004110000|2021-09-30 12:15:10|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|5
1633004120000|2021-09-30 12:15:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1633004130000|2021-09-30 12:15:30|959.5|954.5|959.3|954.3|959.5|954.5|959.1|954.1|5
1633004140000|2021-09-30 12:15:40|959.2|954.2|959.1|954.1|959.3|954.3|959.1|954.1|4
1633004150000|2021-09-30 12:15:50|959|954|959|954|959|954|959|954|1
1633004160000|2021-09-30 12:16:00|958.7|953.7|959|954|959|954|958.5|953.5|11
1633004170000|2021-09-30 12:16:10|959.1|954.1|959|954|959.1|954.1|958.9|953.9|6
1633004180000|2021-09-30 12:16:20|958.9|953.9|958.9|953.9|959|954|958.9|953.9|5
1633004200000|2021-09-30 12:16:40|959|954|958.9|953.9|959|954|958.9|953.9|2
1633004210000|2021-09-30 12:16:50|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|2
1633004220000|2021-09-30 12:17:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1633004240000|2021-09-30 12:17:20|958.2|953.2|958.3|953.3|958.3|953.3|958.1|953.1|7
1633004250000|2021-09-30 12:17:30|958.2|953.2|958.4|953.4|958.5|953.5|958.2|953.2|4
1633004260000|2021-09-30 12:17:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1633004270000|2021-09-30 12:17:50|958.5|953.5|958.9|953.9|959.2|954.2|958.5|953.5|7
1633004280000|2021-09-30 12:18:00|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|4
1633004290000|2021-09-30 12:18:10|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|6
1633004300000|2021-09-30 12:18:20|958.7|953.7|959|954|959.1|954.1|958.4|953.4|10
1633004310000|2021-09-30 12:18:30|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1633004330000|2021-09-30 12:18:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1633004340000|2021-09-30 12:19:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|5
1633004370000|2021-09-30 12:19:30|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|3
1633004380000|2021-09-30 12:19:40|959.3|954.3|959.9|954.9|960.1|955.1|959.3|954.3|8
1633004390000|2021-09-30 12:19:50|959.8|954.8|959.2|954.2|959.8|954.8|959.2|954.2|2
1633004400000|2021-09-30 12:20:00|959.3|954.3|960.7|955.7|960.8|955.8|959.3|954.3|18
1633004410000|2021-09-30 12:20:10|960.5|955.5|961.2|956.2|961.2|956.2|960.5|955.5|10
1633004420000|2021-09-30 12:20:20|961.3|956.3|961|956|961.4|956.4|960.8|955.8|14
1633004430000|2021-09-30 12:20:30|960.9|955.9|962|957|962|957|960.8|955.8|10
1633004440000|2021-09-30 12:20:40|962.1|957.1|962.2|957.2|962.3|957.3|962.1|957.1|16
1633004450000|2021-09-30 12:20:50|962.3|957.3|962.7|957.7|962.7|957.7|962.3|957.3|3
1633004460000|2021-09-30 12:21:00|962.3|957.3|963.2|958.2|963.2|958.2|962.3|957.3|6
1633004470000|2021-09-30 12:21:10|963.3|958.3|964|959|964|959|963.3|958.3|7
1633004480000|2021-09-30 12:21:20|964.1|959.1|964.7|959.7|964.7|959.7|964.1|959.1|4
1633004490000|2021-09-30 12:21:30|964.3|959.3|964|959|964.3|959.3|964|959|4
1633004500000|2021-09-30 12:21:40|963.9|958.9|964|959|964|959|963.7|958.7|8
1633004510000|2021-09-30 12:21:50|964.5|959.5|964|959|964.8|959.8|964|959|8
1633004520000|2021-09-30 12:22:00|964.2|959.2|964.8|959.8|965.1|960.1|964.2|959.2|13
1633004530000|2021-09-30 12:22:10|965.4|960.4|965.6|960.6|965.7|960.7|965.3|960.3|6
1633004540000|2021-09-30 12:22:20|965.7|960.7|964.9|959.9|965.7|960.7|964.9|959.9|6
1633004550000|2021-09-30 12:22:30|965|960|964.9|959.9|965|960|964.8|959.8|8
1633004560000|2021-09-30 12:22:40|965|960|965.2|960.2|965.2|960.2|964.9|959.9|10
1633004570000|2021-09-30 12:22:50|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|4
1633004580000|2021-09-30 12:23:00|966|961|965.4|960.4|966|961|965.4|960.4|5
1633004590000|2021-09-30 12:23:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1633004600000|2021-09-30 12:23:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633004610000|2021-09-30 12:23:30|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|4
1633004620000|2021-09-30 12:23:40|965.1|960.1|965.1|960.1|965.3|960.3|965.1|960.1|5
1633004630000|2021-09-30 12:23:50|964.8|959.8|964.8|959.8|965|960|964.8|959.8|7
1633004640000|2021-09-30 12:24:00|964.9|959.9|964.6|959.6|964.9|959.9|964.6|959.6|6
1633004650000|2021-09-30 12:24:10|964.5|959.5|964.1|959.1|964.5|959.5|964.1|959.1|6
1633004660000|2021-09-30 12:24:20|964.2|959.2|964.2|959.2|964.3|959.3|964.1|959.1|5
1633004670000|2021-09-30 12:24:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633004690000|2021-09-30 12:24:50|964|959|963.5|958.5|964|959|963.5|958.5|4
1633004700000|2021-09-30 12:25:00|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|9
1633004710000|2021-09-30 12:25:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633004740000|2021-09-30 12:25:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633004750000|2021-09-30 12:25:50|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|2
1633004760000|2021-09-30 12:26:00|963.5|958.5|963.2|958.2|963.5|958.5|963.2|958.2|3
1633004780000|2021-09-30 12:26:20|963|958|963.2|958.2|963.2|958.2|963|958|5
1633004810000|2021-09-30 12:26:50|963.3|958.3|962.8|957.8|963.4|958.4|962.8|957.8|7
1633004820000|2021-09-30 12:27:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1633004830000|2021-09-30 12:27:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633004850000|2021-09-30 12:27:30|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|2
1633004860000|2021-09-30 12:27:40|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|4
1633004880000|2021-09-30 12:28:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633004910000|2021-09-30 12:28:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633004920000|2021-09-30 12:28:40|962.5|957.5|962.4|957.4|962.6|957.6|962.3|957.3|4
1633004970000|2021-09-30 12:29:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1633004990000|2021-09-30 12:29:50|961.5|956.5|961.2|956.2|961.5|956.5|961.1|956.1|3
1633005000000|2021-09-30 12:30:00|960.9|955.9|962.7|957.7|962.7|957.7|960.7|955.7|16
1633005010000|2021-09-30 12:30:10|962.4|957.4|962.8|957.8|962.9|957.9|962.4|957.4|10
1633005020000|2021-09-30 12:30:20|962.9|957.9|962.5|957.5|962.9|957.9|962.1|957.1|9
1633005030000|2021-09-30 12:30:30|962.4|957.4|962.4|957.4|962.4|957.4|962.1|957.1|16
1633005040000|2021-09-30 12:30:40|962.1|957.1|962.7|957.7|962.7|957.7|961.5|956.5|10
1633005050000|2021-09-30 12:30:50|962.6|957.6|962|957|962.8|957.8|962|957|10
1633005060000|2021-09-30 12:31:00|961.9|956.9|961.8|956.8|962.1|957.1|961.8|956.8|7
1633005070000|2021-09-30 12:31:10|961.7|956.7|961.3|956.3|961.7|956.7|961|956|8
1633005080000|2021-09-30 12:31:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1633005100000|2021-09-30 12:31:40|961.2|956.2|960.8|955.8|961.2|956.2|960.8|955.8|9
1633005110000|2021-09-30 12:31:50|960.9|955.9|960.3|955.3|960.9|955.9|960.3|955.3|10
1633005120000|2021-09-30 12:32:00|960.4|955.4|960.6|955.6|960.7|955.7|960.2|955.2|13
1633005130000|2021-09-30 12:32:10|960.7|955.7|962.6|957.6|962.6|957.6|960.2|955.2|20
1633005140000|2021-09-30 12:32:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633005150000|2021-09-30 12:32:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633005160000|2021-09-30 12:32:40|963.8|958.8|963.1|958.1|964|959|963|958|15
1633005170000|2021-09-30 12:32:50|963.6|958.6|963.2|958.2|963.6|958.6|963.2|958.2|8
1633005180000|2021-09-30 12:33:00|963.1|958.1|962.7|957.7|963.1|958.1|962.6|957.6|7
1633005190000|2021-09-30 12:33:10|962.9|957.9|964.1|959.1|964.1|959.1|962.9|957.9|13
1633005200000|2021-09-30 12:33:20|964.2|959.2|963.8|958.8|964.4|959.4|963.8|958.8|10
1633005210000|2021-09-30 12:33:30|963.5|958.5|963.6|958.6|963.6|958.6|963.4|958.4|6
1633005220000|2021-09-30 12:33:40|963.5|958.5|963|958|963.5|958.5|963|958|5
1633005230000|2021-09-30 12:33:50|962.6|957.6|963.4|958.4|963.4|958.4|962.4|957.4|13
1633005240000|2021-09-30 12:34:00|963.5|958.5|963.5|958.5|963.7|958.7|963.4|958.4|17
1633005250000|2021-09-30 12:34:10|963.4|958.4|963.5|958.5|963.5|958.5|963.3|958.3|3
1633005260000|2021-09-30 12:34:20|963.4|958.4|963.3|958.3|963.6|958.6|963.3|958.3|11
1633005270000|2021-09-30 12:34:30|963.5|958.5|963.4|958.4|963.6|958.6|963.3|958.3|9
1633005280000|2021-09-30 12:34:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633005290000|2021-09-30 12:34:50|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|2
1633005300000|2021-09-30 12:35:00|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|7
1633005310000|2021-09-30 12:35:10|963.3|958.3|962.9|957.9|963.3|958.3|962.9|957.9|6
1633005320000|2021-09-30 12:35:20|962.7|957.7|962.4|957.4|962.8|957.8|962.3|957.3|16
1633005330000|2021-09-30 12:35:30|962.5|957.5|962.9|957.9|962.9|957.9|962.5|957.5|4
1633005340000|2021-09-30 12:35:40|963|958|963.2|958.2|963.4|958.4|963|958|7
1633005350000|2021-09-30 12:35:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1633005360000|2021-09-30 12:36:00|963|958|963|958|963|958|962.9|957.9|13
1633005370000|2021-09-30 12:36:10|963.1|958.1|963.1|958.1|963.4|958.4|963|958|7
1633005380000|2021-09-30 12:36:20|963|958|963.1|958.1|963.1|958.1|963|958|8
1633005390000|2021-09-30 12:36:30|963|958|963.3|958.3|963.4|958.4|962.9|957.9|7
1633005400000|2021-09-30 12:36:40|963.4|958.4|964.1|959.1|964.1|959.1|963.4|958.4|4
1633005410000|2021-09-30 12:36:50|964.2|959.2|964.6|959.6|964.7|959.7|964.1|959.1|14
1633005420000|2021-09-30 12:37:00|964.9|959.9|964.6|959.6|964.9|959.9|964.4|959.4|12
1633005430000|2021-09-30 12:37:10|964.5|959.5|964.5|959.5|964.5|959.5|964.3|959.3|3
1633005440000|2021-09-30 12:37:20|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|5
1633005450000|2021-09-30 12:37:30|964.5|959.5|964.4|959.4|964.6|959.6|964.4|959.4|7
1633005460000|2021-09-30 12:37:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633005470000|2021-09-30 12:37:50|964.1|959.1|964.7|959.7|964.7|959.7|964.1|959.1|13
1633005480000|2021-09-30 12:38:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633005490000|2021-09-30 12:38:10|965|960|964.8|959.8|965|960|964.8|959.8|7
1633005500000|2021-09-30 12:38:20|964.6|959.6|964.4|959.4|964.7|959.7|964.3|959.3|5
1633005510000|2021-09-30 12:38:30|964.5|959.5|965.5|960.5|965.5|960.5|964.5|959.5|5
1633005520000|2021-09-30 12:38:40|965.4|960.4|965.8|960.8|965.9|960.9|965.3|960.3|12
1633005530000|2021-09-30 12:38:50|965.9|960.9|965.9|960.9|966|961|965.6|960.6|10
1633005540000|2021-09-30 12:39:00|965.8|960.8|965.8|960.8|965.8|960.8|965.1|960.1|10
1633005550000|2021-09-30 12:39:10|965.9|960.9|965.7|960.7|965.9|960.9|965.6|960.6|15
1633005560000|2021-09-30 12:39:20|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1633005570000|2021-09-30 12:39:30|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|5
1633005580000|2021-09-30 12:39:40|966|961|966|961|966|961|965.9|960.9|5
1633005590000|2021-09-30 12:39:50|966.1|961.1|965.6|960.6|966.3|961.3|965.6|960.6|13
1633005600000|2021-09-30 12:40:00|965.5|960.5|965.4|960.4|965.7|960.7|965.4|960.4|6
1633005610000|2021-09-30 12:40:10|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|6
1633005620000|2021-09-30 12:40:20|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|5
1633005630000|2021-09-30 12:40:30|965.7|960.7|966|961|966|961|965.7|960.7|8
1633005640000|2021-09-30 12:40:40|966.1|961.1|966.6|961.6|966.6|961.6|966|961|17
1633005650000|2021-09-30 12:40:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633005660000|2021-09-30 12:41:00|966.5|961.5|966.6|961.6|966.6|961.6|966.1|961.1|13
1633005670000|2021-09-30 12:41:10|966.7|961.7|967.3|962.3|967.3|962.3|966.6|961.6|13
1633005680000|2021-09-30 12:41:20|967.6|962.6|967.6|962.6|968.1|963.1|967.6|962.6|10
1633005690000|2021-09-30 12:41:30|967.7|962.7|968|963|968|963|967.7|962.7|3
1633005700000|2021-09-30 12:41:40|968.2|963.2|968.4|963.4|969.2|964.2|968.2|963.2|16
1633005710000|2021-09-30 12:41:50|968.3|963.3|967.7|962.7|968.4|963.4|967.7|962.7|8
1633005720000|2021-09-30 12:42:00|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633005730000|2021-09-30 12:42:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1633005740000|2021-09-30 12:42:20|967.6|962.6|966.8|961.8|967.6|962.6|966.4|961.4|7
1633005750000|2021-09-30 12:42:30|967.1|962.1|967|962|967.2|962.2|966.8|961.8|14
1633005760000|2021-09-30 12:42:40|966.9|961.9|967|962|967|962|966.8|961.8|9
1633005770000|2021-09-30 12:42:50|967.1|962.1|967.1|962.1|967.2|962.2|967|962|6
1633005780000|2021-09-30 12:43:00|966.9|961.9|967.1|962.1|967.1|962.1|966.8|961.8|10
1633005790000|2021-09-30 12:43:10|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|4
1633005800000|2021-09-30 12:43:20|967|962|967|962|967.1|962.1|967|962|3
1633005810000|2021-09-30 12:43:30|967.1|962.1|967.2|962.2|967.2|962.2|967|962|12
1633005820000|2021-09-30 12:43:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633005830000|2021-09-30 12:43:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633005840000|2021-09-30 12:44:00|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1633005850000|2021-09-30 12:44:10|967.3|962.3|967.9|962.9|967.9|962.9|967.3|962.3|9
1633005860000|2021-09-30 12:44:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|15
1633005870000|2021-09-30 12:44:30|967.9|962.9|968.2|963.2|968.2|963.2|967.8|962.8|9
1633005890000|2021-09-30 12:44:50|968.1|963.1|967.4|962.4|968.1|963.1|967.4|962.4|6
1633005900000|2021-09-30 12:45:00|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|5
1633005910000|2021-09-30 12:45:10|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|3
1633005920000|2021-09-30 12:45:20|967.6|962.6|967.8|962.8|967.8|962.8|967.5|962.5|7
1633005930000|2021-09-30 12:45:30|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|6
1633005940000|2021-09-30 12:45:40|967.7|962.7|967.6|962.6|967.8|962.8|967.5|962.5|5
1633005950000|2021-09-30 12:45:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633005960000|2021-09-30 12:46:00|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|4
1633005970000|2021-09-30 12:46:10|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|6
1633005980000|2021-09-30 12:46:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1633005990000|2021-09-30 12:46:30|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|3
1633006000000|2021-09-30 12:46:40|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|8
1633006010000|2021-09-30 12:46:50|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|5
1633006020000|2021-09-30 12:47:00|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1633006030000|2021-09-30 12:47:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633006040000|2021-09-30 12:47:20|968|963|967.8|962.8|968|963|967.8|962.8|2
1633006050000|2021-09-30 12:47:30|967.7|962.7|967.3|962.3|967.7|962.7|967.3|962.3|5
1633006060000|2021-09-30 12:47:40|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|11
1633006070000|2021-09-30 12:47:50|967.3|962.3|967.6|962.6|967.6|962.6|967.2|962.2|6
1633006080000|2021-09-30 12:48:00|967.5|962.5|968|963|968|963|967.5|962.5|12
1633006090000|2021-09-30 12:48:10|967.9|962.9|967.8|962.8|968|963|967.8|962.8|8
1633006100000|2021-09-30 12:48:20|967.7|962.7|967.6|962.6|967.7|962.7|967.5|962.5|4
1633006110000|2021-09-30 12:48:30|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|4
1633006130000|2021-09-30 12:48:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633006140000|2021-09-30 12:49:00|967.8|962.8|967|962|967.8|962.8|967|962|9
1633006150000|2021-09-30 12:49:10|967.1|962.1|967.8|962.8|967.8|962.8|967.1|962.1|5
1633006160000|2021-09-30 12:49:20|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|8
1633006170000|2021-09-30 12:49:30|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|4
1633006180000|2021-09-30 12:49:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633006190000|2021-09-30 12:49:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633006200000|2021-09-30 12:50:00|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633006220000|2021-09-30 12:50:20|967.1|962.1|966.5|961.5|967.1|962.1|966.5|961.5|4
1633006230000|2021-09-30 12:50:30|966.4|961.4|966.6|961.6|966.8|961.8|966.4|961.4|21
1633006240000|2021-09-30 12:50:40|966.7|961.7|966.8|961.8|966.8|961.8|966.6|961.6|6
1633006250000|2021-09-30 12:50:50|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1633006270000|2021-09-30 12:51:10|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|4
1633006280000|2021-09-30 12:51:20|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1633006290000|2021-09-30 12:51:30|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|5
1633006300000|2021-09-30 12:51:40|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633006320000|2021-09-30 12:52:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633006330000|2021-09-30 12:52:10|967|962|967|962|967|962|967|962|1
1633006340000|2021-09-30 12:52:20|967.1|962.1|967|962|967.1|962.1|967|962|6
1633006350000|2021-09-30 12:52:30|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1633006360000|2021-09-30 12:52:40|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|4
1633006370000|2021-09-30 12:52:50|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|5
1633006380000|2021-09-30 12:53:00|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|7
1633006390000|2021-09-30 12:53:10|966.4|961.4|966.1|961.1|966.4|961.4|966|961|5
1633006410000|2021-09-30 12:53:30|966|961|966.1|961.1|966.1|961.1|965.7|960.7|6
1633006420000|2021-09-30 12:53:40|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|5
1633006430000|2021-09-30 12:53:50|966.1|961.1|965.8|960.8|966.1|961.1|965.6|960.6|8
1633006440000|2021-09-30 12:54:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|16
1633006450000|2021-09-30 12:54:10|966|961|966|961|966.2|961.2|966|961|8
1633006460000|2021-09-30 12:54:20|966.1|961.1|966|961|966.1|961.1|965.8|960.8|7
1633006470000|2021-09-30 12:54:30|965.9|960.9|965.2|960.2|966|961|965.2|960.2|11
1633006480000|2021-09-30 12:54:40|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|2
1633006490000|2021-09-30 12:54:50|965.5|960.5|965.8|960.8|966|961|965.5|960.5|12
1633006500000|2021-09-30 12:55:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|3
1633006510000|2021-09-30 12:55:10|966|961|966.2|961.2|966.2|961.2|966|961|7
1633006520000|2021-09-30 12:55:20|966.3|961.3|966.4|961.4|966.7|961.7|966.2|961.2|9
1633006530000|2021-09-30 12:55:30|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|12
1633006540000|2021-09-30 12:55:40|966.7|961.7|966.5|961.5|967|962|966.4|961.4|20
1633006550000|2021-09-30 12:55:50|966.4|961.4|966.2|961.2|966.5|961.5|966.1|961.1|11
1633006560000|2021-09-30 12:56:00|966.1|961.1|966|961|966.1|961.1|966|961|6
1633006570000|2021-09-30 12:56:10|966.2|961.2|966.7|961.7|966.8|961.8|966.1|961.1|18
1633006580000|2021-09-30 12:56:20|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|11
1633006590000|2021-09-30 12:56:30|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|2
1633006600000|2021-09-30 12:56:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633006610000|2021-09-30 12:56:50|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|6
1633006620000|2021-09-30 12:57:00|966.9|961.9|966.8|961.8|966.9|961.9|966.7|961.7|20
1633006630000|2021-09-30 12:57:10|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|3
1633006640000|2021-09-30 12:57:20|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|10
1633006650000|2021-09-30 12:57:30|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|9
1633006660000|2021-09-30 12:57:40|967|962|967|962|967.1|962.1|967|962|5
1633006670000|2021-09-30 12:57:50|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|3
1633006680000|2021-09-30 12:58:00|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1633006700000|2021-09-30 12:58:20|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|2
1633006710000|2021-09-30 12:58:30|966.7|961.7|966.7|961.7|966.9|961.9|966.7|961.7|3
1633006720000|2021-09-30 12:58:40|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1633006740000|2021-09-30 12:59:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633006760000|2021-09-30 12:59:20|966.4|961.4|966.4|961.4|966.5|961.5|966.1|961.1|12
1633006770000|2021-09-30 12:59:30|966.3|961.3|966.2|961.2|966.5|961.5|966.2|961.2|8
1633006780000|2021-09-30 12:59:40|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|9
1633006790000|2021-09-30 12:59:50|966.8|961.8|966.5|961.5|966.8|961.8|966.4|961.4|10
1633006800000|2021-09-30 13:00:00|966.6|961.6|966.5|961.5|967.2|962.2|966.5|961.5|20
1633006810000|2021-09-30 13:00:10|966.6|961.6|967.1|962.1|967.1|962.1|966.6|961.6|9
1633006820000|2021-09-30 13:00:20|967|962|966.6|961.6|967.1|962.1|966.6|961.6|8
1633006830000|2021-09-30 13:00:30|966.7|961.7|966.3|961.3|966.8|961.8|966.1|961.1|14
1633006840000|2021-09-30 13:00:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633006850000|2021-09-30 13:00:50|965.8|960.8|965.9|960.9|966|961|965.8|960.8|4
1633006860000|2021-09-30 13:01:00|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|4
1633006870000|2021-09-30 13:01:10|966.4|961.4|966.3|961.3|966.4|961.4|966.2|961.2|8
1633006880000|2021-09-30 13:01:20|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|3
1633006890000|2021-09-30 13:01:30|966.5|961.5|966.1|961.1|966.5|961.5|966|961|6
1633006900000|2021-09-30 13:01:40|966.2|961.2|966|961|966.3|961.3|965.9|960.9|14
1633006910000|2021-09-30 13:01:50|965.9|960.9|964.2|959.2|966|961|964.1|959.1|10
1633006920000|2021-09-30 13:02:00|964.4|959.4|964.4|959.4|964.8|959.8|964.3|959.3|10
1633006930000|2021-09-30 13:02:10|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|5
1633006940000|2021-09-30 13:02:20|964.1|959.1|964.4|959.4|964.5|959.5|964.1|959.1|7
1633006950000|2021-09-30 13:02:30|964.6|959.6|964.1|959.1|964.6|959.6|964.1|959.1|6
1633006960000|2021-09-30 13:02:40|964|959|964.1|959.1|964.1|959.1|964|959|2
1633006970000|2021-09-30 13:02:50|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633006980000|2021-09-30 13:03:00|963.5|958.5|963|958|963.8|958.8|963|958|8
1633006990000|2021-09-30 13:03:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1633007000000|2021-09-30 13:03:20|962.9|957.9|962.4|957.4|962.9|957.9|962.4|957.4|5
1633007010000|2021-09-30 13:03:30|962.2|957.2|962.4|957.4|962.6|957.6|962.2|957.2|12
1633007020000|2021-09-30 13:03:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633007030000|2021-09-30 13:03:50|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|16
1633007040000|2021-09-30 13:04:00|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|7
1633007050000|2021-09-30 13:04:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1633007060000|2021-09-30 13:04:20|963.5|958.5|963.5|958.5|963.5|958.5|963.3|958.3|7
1633007070000|2021-09-30 13:04:30|963.3|958.3|963.2|958.2|963.3|958.3|963.1|958.1|6
1633007080000|2021-09-30 13:04:40|963.1|958.1|963|958|963.1|958.1|963|958|2
1633007090000|2021-09-30 13:04:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1633007100000|2021-09-30 13:05:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|13
1633007110000|2021-09-30 13:05:10|962.7|957.7|962.5|957.5|963|958|962.5|957.5|11
1633007120000|2021-09-30 13:05:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633007130000|2021-09-30 13:05:30|962.8|957.8|962.6|957.6|962.8|957.8|962.5|957.5|7
1633007140000|2021-09-30 13:05:40|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|3
1633007150000|2021-09-30 13:05:50|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|9
1633007160000|2021-09-30 13:06:00|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1633007170000|2021-09-30 13:06:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633007180000|2021-09-30 13:06:20|962.3|957.3|961.8|956.8|962.3|957.3|961.7|956.7|4
1633007190000|2021-09-30 13:06:30|961.7|956.7|961.9|956.9|962|957|961.6|956.6|12
1633007200000|2021-09-30 13:06:40|961.3|956.3|961.1|956.1|961.4|956.4|961.1|956.1|11
1633007210000|2021-09-30 13:06:50|961|956|961.1|956.1|961.2|956.2|961|956|6
1633007220000|2021-09-30 13:07:00|961.2|956.2|961.5|956.5|961.7|956.7|961.1|956.1|17
1633007230000|2021-09-30 13:07:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|3
1633007240000|2021-09-30 13:07:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1633007250000|2021-09-30 13:07:30|961|956|961.2|956.2|961.3|956.3|961|956|5
1633007260000|2021-09-30 13:07:40|960.8|955.8|960.6|955.6|960.9|955.9|960.6|955.6|10
1633007270000|2021-09-30 13:07:50|960.7|955.7|960.7|955.7|960.8|955.8|960.5|955.5|8
1633007280000|2021-09-30 13:08:00|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633007290000|2021-09-30 13:08:10|960.9|955.9|961.5|956.5|961.5|956.5|960.9|955.9|7
1633007300000|2021-09-30 13:08:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633007310000|2021-09-30 13:08:30|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|9
1633007320000|2021-09-30 13:08:40|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|7
1633007330000|2021-09-30 13:08:50|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1633007340000|2021-09-30 13:09:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1633007350000|2021-09-30 13:09:10|961.5|956.5|959.8|954.8|961.5|956.5|959.7|954.7|9
1633007360000|2021-09-30 13:09:20|959.9|954.9|960|955|960|955|959.9|954.9|2
1633007370000|2021-09-30 13:09:30|960.1|955.1|960|955|960.1|955.1|960|955|2
1633007380000|2021-09-30 13:09:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1633007390000|2021-09-30 13:09:50|960.1|955.1|960.1|955.1|960.5|955.5|960.1|955.1|18
1633007400000|2021-09-30 13:10:00|959.9|954.9|959.8|954.8|959.9|954.9|959.5|954.5|10
1633007410000|2021-09-30 13:10:10|959.9|954.9|960.7|955.7|960.7|955.7|959.9|954.9|4
1633007420000|2021-09-30 13:10:20|960.8|955.8|960.7|955.7|960.8|955.8|960.3|955.3|11
1633007430000|2021-09-30 13:10:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633007440000|2021-09-30 13:10:40|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|5
1633007450000|2021-09-30 13:10:50|960.7|955.7|961.1|956.1|961.1|956.1|960.7|955.7|2
1633007460000|2021-09-30 13:11:00|961|956|960.7|955.7|961.1|956.1|960.7|955.7|6
1633007470000|2021-09-30 13:11:10|960.9|955.9|960.9|955.9|961.1|956.1|960.8|955.8|5
1633007480000|2021-09-30 13:11:20|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|3
1633007490000|2021-09-30 13:11:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633007500000|2021-09-30 13:11:40|960.7|955.7|961.2|956.2|961.2|956.2|960.7|955.7|9
1633007510000|2021-09-30 13:11:50|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|4
1633007520000|2021-09-30 13:12:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1633007530000|2021-09-30 13:12:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1633007540000|2021-09-30 13:12:20|961.5|956.5|961.7|956.7|961.7|956.7|961.4|956.4|5
1633007550000|2021-09-30 13:12:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633007560000|2021-09-30 13:12:40|961.9|956.9|961.9|956.9|961.9|956.9|961.5|956.5|9
1633007570000|2021-09-30 13:12:50|962.1|957.1|962.5|957.5|962.5|957.5|962|957|6
1633007580000|2021-09-30 13:13:00|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|4
1633007620000|2021-09-30 13:13:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633007630000|2021-09-30 13:13:50|962|957|962|957|962|957|962|957|1
1633007690000|2021-09-30 13:14:50|961.9|956.9|962.2|957.2|962.2|957.2|961.5|956.5|10
1633007700000|2021-09-30 13:15:00|962.4|957.4|961.9|956.9|962.4|957.4|961.9|956.9|5
1633007710000|2021-09-30 13:15:10|962.5|957.5|962.9|957.9|962.9|957.9|962.5|957.5|6
1633007720000|2021-09-30 13:15:20|962.8|957.8|963.2|958.2|963.2|958.2|962.8|957.8|8
1633007730000|2021-09-30 13:15:30|963.4|958.4|963.5|958.5|963.6|958.6|963.3|958.3|10
1633007740000|2021-09-30 13:15:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1633007750000|2021-09-30 13:15:50|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|5
1633007760000|2021-09-30 13:16:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633007770000|2021-09-30 13:16:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1633007780000|2021-09-30 13:16:20|964|959|964.2|959.2|964.3|959.3|964|959|9
1633007790000|2021-09-30 13:16:30|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|11
1633007800000|2021-09-30 13:16:40|964|959|963.8|958.8|964|959|963.8|958.8|6
1633007810000|2021-09-30 13:16:50|963.6|958.6|963.5|958.5|963.7|958.7|963.5|958.5|9
1633007820000|2021-09-30 13:17:00|963.4|958.4|963.5|958.5|963.6|958.6|963.4|958.4|6
1633007830000|2021-09-30 13:17:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1633007840000|2021-09-30 13:17:20|964|959|963.6|958.6|964|959|963.5|958.5|7
1633007850000|2021-09-30 13:17:30|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|5
1633007860000|2021-09-30 13:17:40|963.8|958.8|964|959|964|959|963.8|958.8|3
1633007870000|2021-09-30 13:17:50|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|8
1633007880000|2021-09-30 13:18:00|963.7|958.7|963.6|958.6|963.7|958.7|963.5|958.5|4
1633007890000|2021-09-30 13:18:10|963.9|958.9|963.7|958.7|964|959|963.7|958.7|5
1633007910000|2021-09-30 13:18:30|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|15
1633007920000|2021-09-30 13:18:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633007940000|2021-09-30 13:19:00|964|959|964|959|964.1|959.1|964|959|5
1633007950000|2021-09-30 13:19:10|964.1|959.1|964.1|959.1|964.1|959.1|964|959|9
1633007960000|2021-09-30 13:19:20|964.3|959.3|964.8|959.8|964.8|959.8|964.3|959.3|8
1633007970000|2021-09-30 13:19:30|964.9|959.9|965.4|960.4|965.5|960.5|964.8|959.8|16
1633007980000|2021-09-30 13:19:40|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|8
1633007990000|2021-09-30 13:19:50|965.5|960.5|965.2|960.2|965.5|960.5|965.1|960.1|4
1633008000000|2021-09-30 13:20:00|965.1|960.1|965.2|960.2|965.2|960.2|965|960|4
1633008010000|2021-09-30 13:20:10|965.1|960.1|965.3|960.3|965.5|960.5|965.1|960.1|7
1633008020000|2021-09-30 13:20:20|965.4|960.4|965.6|960.6|965.6|960.6|965.3|960.3|7
1633008050000|2021-09-30 13:20:50|965.5|960.5|965.1|960.1|965.5|960.5|965.1|960.1|7
1633008060000|2021-09-30 13:21:00|965|960|965.1|960.1|965.1|960.1|965|960|10
1633008070000|2021-09-30 13:21:10|965|960|964.9|959.9|965.1|960.1|964.5|959.5|9
1633008080000|2021-09-30 13:21:20|965|960|965|960|965|960|965|960|1
1633008090000|2021-09-30 13:21:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633008100000|2021-09-30 13:21:40|965|960|965|960|965|960|965|960|1
1633008110000|2021-09-30 13:21:50|965.1|960.1|964.7|959.7|965.1|960.1|964.7|959.7|5
1633008120000|2021-09-30 13:22:00|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|3
1633008130000|2021-09-30 13:22:10|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|3
1633008140000|2021-09-30 13:22:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633008150000|2021-09-30 13:22:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633008160000|2021-09-30 13:22:40|964.2|959.2|963.9|958.9|964.2|959.2|963.9|958.9|8
1633008170000|2021-09-30 13:22:50|963.7|958.7|963.6|958.6|963.9|958.9|963.5|958.5|5
1633008180000|2021-09-30 13:23:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633008190000|2021-09-30 13:23:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633008200000|2021-09-30 13:23:20|964|959|964|959|964|959|964|959|1
1633008210000|2021-09-30 13:23:30|963.9|958.9|964|959|964|959|963.8|958.8|17
1633008220000|2021-09-30 13:23:40|963.9|958.9|964|959|964|959|963.9|958.9|10
1633008230000|2021-09-30 13:23:50|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|5
1633008250000|2021-09-30 13:24:10|964.2|959.2|965.1|960.1|965.2|960.2|964.2|959.2|9
1633008260000|2021-09-30 13:24:20|965.2|960.2|965.5|960.5|965.6|960.6|965.2|960.2|6
1633008270000|2021-09-30 13:24:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1633008280000|2021-09-30 13:24:40|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|6
1633008290000|2021-09-30 13:24:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633008300000|2021-09-30 13:25:00|966|961|965.4|960.4|966|961|965.4|960.4|9
1633008310000|2021-09-30 13:25:10|965.5|960.5|965.3|960.3|965.5|960.5|965.3|960.3|4
1633008320000|2021-09-30 13:25:20|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|7
1633008330000|2021-09-30 13:25:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633008340000|2021-09-30 13:25:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633008350000|2021-09-30 13:25:50|965.1|960.1|964.9|959.9|965.2|960.2|964.9|959.9|10
1633008360000|2021-09-30 13:26:00|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1633008370000|2021-09-30 13:26:10|964.7|959.7|964.6|959.6|964.8|959.8|964.5|959.5|5
1633008380000|2021-09-30 13:26:20|964.7|959.7|965|960|965|960|964.7|959.7|17
1633008390000|2021-09-30 13:26:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633008400000|2021-09-30 13:26:40|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633008410000|2021-09-30 13:26:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633008420000|2021-09-30 13:27:00|965|960|965|960|965|960|964.9|959.9|13
1633008430000|2021-09-30 13:27:10|965.1|960.1|965.3|960.3|965.5|960.5|965.1|960.1|6
1633008440000|2021-09-30 13:27:20|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|3
1633008450000|2021-09-30 13:27:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633008460000|2021-09-30 13:27:40|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633008470000|2021-09-30 13:27:50|965.7|960.7|965.9|960.9|966.2|961.2|965.6|960.6|6
1633008480000|2021-09-30 13:28:00|965.8|960.8|965.9|960.9|966|961|965.7|960.7|6
1633008490000|2021-09-30 13:28:10|965.8|960.8|965.6|960.6|965.8|960.8|965.5|960.5|6
1633008500000|2021-09-30 13:28:20|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633008510000|2021-09-30 13:28:30|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633008520000|2021-09-30 13:28:40|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1633008530000|2021-09-30 13:28:50|965.4|960.4|966|961|966|961|965.4|960.4|9
1633008540000|2021-09-30 13:29:00|965.8|960.8|966|961|966.1|961.1|965.7|960.7|13
1633008550000|2021-09-30 13:29:10|966.1|961.1|965.9|960.9|966.1|961.1|965.8|960.8|13
1633008560000|2021-09-30 13:29:20|966|961|965.8|960.8|966|961|965.8|960.8|7
1633008570000|2021-09-30 13:29:30|965.9|960.9|965.1|960.1|965.9|960.9|965.1|960.1|12
1633008580000|2021-09-30 13:29:40|965.2|960.2|965.6|960.6|965.7|960.7|965.2|960.2|5
1633008590000|2021-09-30 13:29:50|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1633008600000|2021-09-30 13:30:00|965.5|960.5|965.5|960.5|965.5|960.5|965.3|960.3|4
1633008610000|2021-09-30 13:30:10|965.9|960.9|965.8|960.8|966.1|961.1|965.8|960.8|11
1633008620000|2021-09-30 13:30:20|965.6|960.6|965.3|960.3|965.7|960.7|965.3|960.3|10
1633008630000|2021-09-30 13:30:30|965.4|960.4|966.5|961.5|966.5|961.5|965.3|960.3|18
1633008640000|2021-09-30 13:30:40|966.6|961.6|966.4|961.4|966.7|961.7|966.2|961.2|25
1633008650000|2021-09-30 13:30:50|966.5|961.5|966.5|961.5|966.8|961.8|966.4|961.4|19
1633008660000|2021-09-30 13:31:00|966.6|961.6|966.7|961.7|966.7|961.7|966.4|961.4|12
1633008670000|2021-09-30 13:31:10|966.5|961.5|965.9|960.9|966.6|961.6|965.8|960.8|16
1633008680000|2021-09-30 13:31:20|965.8|960.8|965.8|960.8|965.9|960.9|965.7|960.7|9
1633008690000|2021-09-30 13:31:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|5
1633008700000|2021-09-30 13:31:40|965.9|960.9|966|961|966|961|965.8|960.8|4
1633008710000|2021-09-30 13:31:50|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|9
1633008720000|2021-09-30 13:32:00|966.3|961.3|966.5|961.5|966.5|961.5|966.2|961.2|11
1633008730000|2021-09-30 13:32:10|966.7|961.7|967|962|967|962|966.6|961.6|5
1633008740000|2021-09-30 13:32:20|967.1|962.1|966.4|961.4|967.2|962.2|966.4|961.4|11
1633008750000|2021-09-30 13:32:30|966.3|961.3|965.9|960.9|966.3|961.3|965.8|960.8|16
1633008760000|2021-09-30 13:32:40|965.8|960.8|965.4|960.4|965.8|960.8|965.4|960.4|4
1633008770000|2021-09-30 13:32:50|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633008780000|2021-09-30 13:33:00|965.6|960.6|966.4|961.4|966.4|961.4|965.6|960.6|15
1633008790000|2021-09-30 13:33:10|966.5|961.5|966.5|961.5|966.5|961.5|966.3|961.3|10
1633008800000|2021-09-30 13:33:20|966.3|961.3|965.7|960.7|966.4|961.4|965.6|960.6|23
1633008810000|2021-09-30 13:33:30|965.8|960.8|965.5|960.5|965.9|960.9|965.4|960.4|16
1633008820000|2021-09-30 13:33:40|965.1|960.1|965.3|960.3|965.4|960.4|965|960|18
1633008830000|2021-09-30 13:33:50|965.4|960.4|965.1|960.1|965.7|960.7|965.1|960.1|20
1633008840000|2021-09-30 13:34:00|965.2|960.2|965.9|960.9|965.9|960.9|965.1|960.1|22
1633008850000|2021-09-30 13:34:10|965.8|960.8|965.6|960.6|965.9|960.9|965.4|960.4|7
1633008860000|2021-09-30 13:34:20|965.7|960.7|965.9|960.9|965.9|960.9|965.6|960.6|16
1633008870000|2021-09-30 13:34:30|965.8|960.8|967.1|962.1|967.3|962.3|965.8|960.8|17
1633008880000|2021-09-30 13:34:40|966.9|961.9|966.9|961.9|967.2|962.2|966.1|961.1|11
1633008890000|2021-09-30 13:34:50|967.1|962.1|966.4|961.4|967.1|962.1|966.3|961.3|16
1633008900000|2021-09-30 13:35:00|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|29
1633008910000|2021-09-30 13:35:10|966.4|961.4|966.3|961.3|966.4|961.4|966.1|961.1|7
1633008920000|2021-09-30 13:35:20|966.2|961.2|967|962|967|962|966|961|14
1633008930000|2021-09-30 13:35:30|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633008940000|2021-09-30 13:35:40|967.7|962.7|967.5|962.5|967.7|962.7|967.1|962.1|11
1633008950000|2021-09-30 13:35:50|967.3|962.3|967.4|962.4|967.4|962.4|967.1|962.1|9
1633008960000|2021-09-30 13:36:00|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|6
1633008970000|2021-09-30 13:36:10|967.3|962.3|966.9|961.9|967.4|962.4|966.8|961.8|9
1633008980000|2021-09-30 13:36:20|966.8|961.8|967.1|962.1|967.2|962.2|966.7|961.7|15
1633008990000|2021-09-30 13:36:30|967.2|962.2|967.2|962.2|967.6|962.6|967|962|15
1633009000000|2021-09-30 13:36:40|967.1|962.1|966.8|961.8|967.2|962.2|966.8|961.8|6
1633009010000|2021-09-30 13:36:50|966.7|961.7|966.4|961.4|966.7|961.7|966.4|961.4|4
1633009020000|2021-09-30 13:37:00|966.3|961.3|966.3|961.3|966.7|961.7|966.3|961.3|10
1633009030000|2021-09-30 13:37:10|966.4|961.4|966.2|961.2|966.4|961.4|966|961|12
1633009040000|2021-09-30 13:37:20|966.3|961.3|965.6|960.6|966.3|961.3|965.5|960.5|10
1633009050000|2021-09-30 13:37:30|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|13
1633009060000|2021-09-30 13:37:40|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|10
1633009070000|2021-09-30 13:37:50|965.5|960.5|966|961|966|961|965.4|960.4|10
1633009080000|2021-09-30 13:38:00|965.9|960.9|965.4|960.4|966.1|961.1|965.4|960.4|17
1633009090000|2021-09-30 13:38:10|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633009100000|2021-09-30 13:38:20|965.3|960.3|964.6|959.6|965.3|960.3|964.6|959.6|6
1633009110000|2021-09-30 13:38:30|964.8|959.8|964.7|959.7|965|960|964.7|959.7|7
1633009120000|2021-09-30 13:38:40|964.6|959.6|964|959|964.6|959.6|964|959|16
1633009130000|2021-09-30 13:38:50|963.9|958.9|963.9|958.9|964.2|959.2|963.9|958.9|6
1633009140000|2021-09-30 13:39:00|964|959|964.2|959.2|964.3|959.3|964|959|4
1633009150000|2021-09-30 13:39:10|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|15
1633009160000|2021-09-30 13:39:20|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|8
1633009170000|2021-09-30 13:39:30|963.6|958.6|963.3|958.3|963.7|958.7|963.3|958.3|11
1633009180000|2021-09-30 13:39:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633009190000|2021-09-30 13:39:50|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|7
1633009200000|2021-09-30 13:40:00|963.8|958.8|964.1|959.1|964.1|959.1|963.8|958.8|22
1633009210000|2021-09-30 13:40:10|963.8|958.8|963.5|958.5|963.8|958.8|963.4|958.4|7
1633009220000|2021-09-30 13:40:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633009230000|2021-09-30 13:40:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633009240000|2021-09-30 13:40:40|964.1|959.1|963.9|958.9|964.5|959.5|963.9|958.9|7
1633009250000|2021-09-30 13:40:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633009260000|2021-09-30 13:41:00|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|14
1633009270000|2021-09-30 13:41:10|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|22
1633009280000|2021-09-30 13:41:20|963.9|958.9|964.1|959.1|964.1|959.1|963.7|958.7|7
1633009290000|2021-09-30 13:41:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633009300000|2021-09-30 13:41:40|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1633009310000|2021-09-30 13:41:50|964.3|959.3|964.6|959.6|964.6|959.6|964.3|959.3|8
1633009320000|2021-09-30 13:42:00|964.7|959.7|964.4|959.4|964.7|959.7|964.3|959.3|12
1633009330000|2021-09-30 13:42:10|964.3|959.3|963.8|958.8|964.3|959.3|963.8|958.8|15
1633009340000|2021-09-30 13:42:20|963.9|958.9|963.7|958.7|963.9|958.9|963.4|958.4|10
1633009350000|2021-09-30 13:42:30|963.8|958.8|963.6|958.6|963.8|958.8|963.5|958.5|15
1633009360000|2021-09-30 13:42:40|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|6
1633009370000|2021-09-30 13:42:50|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|14
1633009380000|2021-09-30 13:43:00|963.3|958.3|963.2|958.2|963.4|958.4|963.1|958.1|16
1633009390000|2021-09-30 13:43:10|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|3
1633009400000|2021-09-30 13:43:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1633009410000|2021-09-30 13:43:30|963.6|958.6|963.7|958.7|963.8|958.8|963.4|958.4|16
1633009420000|2021-09-30 13:43:40|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633009430000|2021-09-30 13:43:50|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|10
1633009440000|2021-09-30 13:44:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1633009450000|2021-09-30 13:44:10|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|19
1633009460000|2021-09-30 13:44:20|963.9|958.9|964|959|964.1|959.1|963.8|958.8|7
1633009470000|2021-09-30 13:44:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633009480000|2021-09-30 13:44:40|964.2|959.2|964.4|959.4|964.4|959.4|964.1|959.1|9
1633009490000|2021-09-30 13:44:50|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|13
1633009500000|2021-09-30 13:45:00|964.2|959.2|963.6|958.6|964.2|959.2|963.6|958.6|8
1633009510000|2021-09-30 13:45:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633009520000|2021-09-30 13:45:20|963.1|958.1|963.2|958.2|963.2|958.2|962.5|957.5|5
1633009530000|2021-09-30 13:45:30|963.1|958.1|962.9|957.9|963.2|958.2|962.6|957.6|11
1633009540000|2021-09-30 13:45:40|962.8|957.8|962.6|957.6|962.9|957.9|962.5|957.5|9
1633009550000|2021-09-30 13:45:50|962.4|957.4|962.4|957.4|962.7|957.7|962.4|957.4|18
1633009560000|2021-09-30 13:46:00|962.5|957.5|962.7|957.7|962.8|957.8|962.4|957.4|16
1633009570000|2021-09-30 13:46:10|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|15
1633009580000|2021-09-30 13:46:20|963|958|963.6|958.6|963.6|958.6|962.9|957.9|11
1633009590000|2021-09-30 13:46:30|963.5|958.5|963.2|958.2|963.7|958.7|963.2|958.2|6
1633009610000|2021-09-30 13:46:50|963.4|958.4|963.1|958.1|963.4|958.4|963|958|7
1633009620000|2021-09-30 13:47:00|963.2|958.2|963.5|958.5|963.6|958.6|963.2|958.2|10
1633009630000|2021-09-30 13:47:10|963.6|958.6|963.7|958.7|963.8|958.8|963.5|958.5|9
1633009640000|2021-09-30 13:47:20|963.8|958.8|964|959|964.1|959.1|963.8|958.8|8
1633009650000|2021-09-30 13:47:30|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|10
1633009660000|2021-09-30 13:47:40|964.3|959.3|964.1|959.1|964.6|959.6|964|959|15
1633009670000|2021-09-30 13:47:50|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|5
1633009680000|2021-09-30 13:48:00|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|4
1633009690000|2021-09-30 13:48:10|964.3|959.3|964.8|959.8|964.8|959.8|964.3|959.3|14
1633009700000|2021-09-30 13:48:20|964.9|959.9|964.3|959.3|965|960|964.2|959.2|14
1633009710000|2021-09-30 13:48:30|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|11
1633009720000|2021-09-30 13:48:40|964.3|959.3|965.3|960.3|965.3|960.3|964.3|959.3|6
1633009730000|2021-09-30 13:48:50|965.2|960.2|965|960|965.5|960.5|965|960|19
1633009740000|2021-09-30 13:49:00|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|11
1633009750000|2021-09-30 13:49:10|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|5
1633009760000|2021-09-30 13:49:20|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|9
1633009770000|2021-09-30 13:49:30|964.7|959.7|964.9|959.9|965|960|964.6|959.6|11
1633009780000|2021-09-30 13:49:40|965|960|965.4|960.4|965.4|960.4|965|960|11
1633009790000|2021-09-30 13:49:50|965.3|960.3|966.3|961.3|966.5|961.5|965.3|960.3|17
1633009800000|2021-09-30 13:50:00|966.4|961.4|967|962|967|962|966.1|961.1|13
1633009810000|2021-09-30 13:50:10|967.1|962.1|967.4|962.4|967.5|962.5|967.1|962.1|10
1633009820000|2021-09-30 13:50:20|967.2|962.2|967|962|967.2|962.2|966.7|961.7|4
1633009830000|2021-09-30 13:50:30|966.9|961.9|967.1|962.1|967.4|962.4|966.9|961.9|8
1633009840000|2021-09-30 13:50:40|967.2|962.2|967.2|962.2|967.2|962.2|967|962|7
1633009850000|2021-09-30 13:50:50|967.3|962.3|967.7|962.7|967.9|962.9|967.3|962.3|5
1633009860000|2021-09-30 13:51:00|967.6|962.6|967.2|962.2|967.7|962.7|967.2|962.2|6
1633009870000|2021-09-30 13:51:10|967.7|962.7|967.2|962.2|967.8|962.8|967.2|962.2|14
1633009880000|2021-09-30 13:51:20|967.3|962.3|967|962|967.3|962.3|966.9|961.9|17
1633009890000|2021-09-30 13:51:30|967.1|962.1|967|962|967.1|962.1|966.9|961.9|6
1633009900000|2021-09-30 13:51:40|966.9|961.9|966.4|961.4|967.1|962.1|966.4|961.4|14
1633009910000|2021-09-30 13:51:50|966.2|961.2|966.6|961.6|966.6|961.6|966.2|961.2|7
1633009920000|2021-09-30 13:52:00|966.7|961.7|966.5|961.5|967.3|962.3|966.5|961.5|13
1633009930000|2021-09-30 13:52:10|966.4|961.4|966.4|961.4|966.5|961.5|966.3|961.3|5
1633009940000|2021-09-30 13:52:20|965.9|960.9|965.9|960.9|966|961|965.8|960.8|11
1633009950000|2021-09-30 13:52:30|966|961|966|961|966.1|961.1|965.9|960.9|5
1633009960000|2021-09-30 13:52:40|965.9|960.9|966|961|966|961|965.9|960.9|6
1633009970000|2021-09-30 13:52:50|966.1|961.1|966.5|961.5|966.5|961.5|966|961|7
1633009980000|2021-09-30 13:53:00|966.6|961.6|967|962|967|962|966.6|961.6|10
1633009990000|2021-09-30 13:53:10|966.9|961.9|966.9|961.9|967|962|966.9|961.9|9
1633010000000|2021-09-30 13:53:20|967|962|967.4|962.4|967.4|962.4|967|962|3
1633010010000|2021-09-30 13:53:30|967.3|962.3|968|963|968|963|967.3|962.3|6
1633010020000|2021-09-30 13:53:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633010030000|2021-09-30 13:53:50|968|963|968.6|963.6|969|964|968|963|7
1633010040000|2021-09-30 13:54:00|968.5|963.5|968.1|963.1|968.8|963.8|968|963|14
1633010050000|2021-09-30 13:54:10|968.2|963.2|967.4|962.4|969.1|964.1|967.3|962.3|26
1633010060000|2021-09-30 13:54:20|967.3|962.3|966.7|961.7|967.5|962.5|966.5|961.5|13
1633010070000|2021-09-30 13:54:30|966.8|961.8|967.5|962.5|967.5|962.5|966.7|961.7|25
1633010080000|2021-09-30 13:54:40|967.4|962.4|967.6|962.6|967.7|962.7|967.1|962.1|23
1633010090000|2021-09-30 13:54:50|967.3|962.3|966.9|961.9|967.4|962.4|966.9|961.9|16
1633010100000|2021-09-30 13:55:00|967|962|967.9|962.9|967.9|962.9|967|962|14
1633010110000|2021-09-30 13:55:10|968|963|967.8|962.8|968|963|967.4|962.4|15
1633010120000|2021-09-30 13:55:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633010130000|2021-09-30 13:55:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633010140000|2021-09-30 13:55:40|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1633010150000|2021-09-30 13:55:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633010160000|2021-09-30 13:56:00|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|7
1633010170000|2021-09-30 13:56:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1633010180000|2021-09-30 13:56:20|968.4|963.4|968.7|963.7|968.7|963.7|968.3|963.3|5
1633010190000|2021-09-30 13:56:30|968.4|963.4|968.2|963.2|968.4|963.4|967.9|962.9|6
1633010200000|2021-09-30 13:56:40|968|963|968.8|963.8|968.8|963.8|968|963|14
1633010210000|2021-09-30 13:56:50|968.7|963.7|968.3|963.3|968.9|963.9|968.2|963.2|10
1633010220000|2021-09-30 13:57:00|968.1|963.1|967.8|962.8|968.1|963.1|967.6|962.6|6
1633010230000|2021-09-30 13:57:10|967.7|962.7|967.9|962.9|968|963|967.7|962.7|10
1633010240000|2021-09-30 13:57:20|968|963|967.8|962.8|968.3|963.3|967.7|962.7|14
1633010250000|2021-09-30 13:57:30|967.9|962.9|967.9|962.9|968|963|967.8|962.8|11
1633010260000|2021-09-30 13:57:40|968|963|968|963|968.1|963.1|967.9|962.9|13
1633010270000|2021-09-30 13:57:50|967.9|962.9|968.2|963.2|968.2|963.2|967.9|962.9|23
1633010280000|2021-09-30 13:58:00|968.1|963.1|968.9|963.9|968.9|963.9|968.1|963.1|9
1633010290000|2021-09-30 13:58:10|968.8|963.8|968.8|963.8|969.1|964.1|968.8|963.8|12
1633010300000|2021-09-30 13:58:20|969.2|964.2|969.4|964.4|969.6|964.6|969.2|964.2|11
1633010310000|2021-09-30 13:58:30|969.3|964.3|969.4|964.4|969.4|964.4|968.9|963.9|8
1633010320000|2021-09-30 13:58:40|969.3|964.3|968.7|963.7|969.5|964.5|968.5|963.5|10
1633010330000|2021-09-30 13:58:50|968.8|963.8|969|964|969|964|968.7|963.7|17
1633010340000|2021-09-30 13:59:00|968.9|963.9|969.4|964.4|969.4|964.4|968.9|963.9|14
1633010350000|2021-09-30 13:59:10|969.5|964.5|969|964|969.5|964.5|968.7|963.7|15
1633010360000|2021-09-30 13:59:20|969.1|964.1|967.7|962.7|969.1|964.1|967.7|962.7|30
1633010370000|2021-09-30 13:59:30|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|12
1633010380000|2021-09-30 13:59:40|967.7|962.7|967.8|962.8|967.8|962.8|967.5|962.5|19
1633010390000|2021-09-30 13:59:50|967.9|962.9|968.2|963.2|968.3|963.3|967.8|962.8|13
1633010400000|2021-09-30 14:00:00|968.3|963.3|969.2|964.2|969.3|964.3|968.2|963.2|24
1633010410000|2021-09-30 14:00:10|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|12
1633010420000|2021-09-30 14:00:20|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|6
1633010430000|2021-09-30 14:00:30|969.7|964.7|969.3|964.3|970.6|965.6|969.2|964.2|13
1633010440000|2021-09-30 14:00:40|969.6|964.6|970.4|965.4|970.5|965.5|969.6|964.6|12
1633010450000|2021-09-30 14:00:50|970.5|965.5|970.4|965.4|970.6|965.6|970.2|965.2|11
1633010460000|2021-09-30 14:01:00|970.5|965.5|969.7|964.7|970.8|965.8|969.7|964.7|23
1633010470000|2021-09-30 14:01:10|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|5
1633010480000|2021-09-30 14:01:20|970|965|970.8|965.8|970.8|965.8|970|965|20
1633010490000|2021-09-30 14:01:30|970.9|965.9|970.6|965.6|970.9|965.9|970.1|965.1|16
1633010500000|2021-09-30 14:01:40|970.7|965.7|970|965|971|966|970|965|26
1633010510000|2021-09-30 14:01:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1633010520000|2021-09-30 14:02:00|970.3|965.3|971.1|966.1|971.3|966.3|970.2|965.2|17
1633010530000|2021-09-30 14:02:10|971.3|966.3|971.3|966.3|971.3|966.3|971.1|966.1|4
1633010540000|2021-09-30 14:02:20|970.7|965.7|970.8|965.8|970.9|965.9|970.1|965.1|17
1633010550000|2021-09-30 14:02:30|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|29
1633010560000|2021-09-30 14:02:40|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|9
1633010570000|2021-09-30 14:02:50|970.8|965.8|970.6|965.6|970.9|965.9|970.5|965.5|10
1633010580000|2021-09-30 14:03:00|970.8|965.8|970.8|965.8|971|966|970.6|965.6|14
1633010590000|2021-09-30 14:03:10|970.6|965.6|970.6|965.6|970.8|965.8|970.6|965.6|6
1633010600000|2021-09-30 14:03:20|970.5|965.5|971.2|966.2|971.2|966.2|970.5|965.5|14
1633010610000|2021-09-30 14:03:30|971|966|971.4|966.4|971.5|966.5|971|966|18
1633010620000|2021-09-30 14:03:40|971.5|966.5|970.3|965.3|971.9|966.9|970.3|965.3|7
1633010630000|2021-09-30 14:03:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1633010640000|2021-09-30 14:04:00|970.9|965.9|971.4|966.4|971.4|966.4|970.9|965.9|13
1633010650000|2021-09-30 14:04:10|970.9|965.9|971.3|966.3|971.5|966.5|970.9|965.9|13
1633010660000|2021-09-30 14:04:20|971.4|966.4|970.7|965.7|971.6|966.6|970.5|965.5|21
1633010670000|2021-09-30 14:04:30|970.6|965.6|971.2|966.2|971.3|966.3|970.6|965.6|21
1633010680000|2021-09-30 14:04:40|971.4|966.4|970.5|965.5|971.4|966.4|970|965|22
1633010690000|2021-09-30 14:04:50|970.6|965.6|970.7|965.7|970.7|965.7|970.4|965.4|13
1633010700000|2021-09-30 14:05:00|970.6|965.6|971.3|966.3|971.3|966.3|970.6|965.6|11
1633010710000|2021-09-30 14:05:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633010720000|2021-09-30 14:05:20|971.1|966.1|970.7|965.7|971.2|966.2|970.7|965.7|9
1633010730000|2021-09-30 14:05:30|970.8|965.8|970.8|965.8|970.9|965.9|970.5|965.5|19
1633010740000|2021-09-30 14:05:40|970.9|965.9|971.3|966.3|971.3|966.3|970.7|965.7|24
1633010750000|2021-09-30 14:05:50|971.7|966.7|971.3|966.3|971.7|966.7|971|966|6
1633010760000|2021-09-30 14:06:00|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1633010770000|2021-09-30 14:06:10|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|7
1633010780000|2021-09-30 14:06:20|971.2|966.2|971|966|971.5|966.5|970.9|965.9|16
1633010790000|2021-09-30 14:06:30|971.1|966.1|971.3|966.3|971.3|966.3|971|966|5
1633010800000|2021-09-30 14:06:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633010810000|2021-09-30 14:06:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633010820000|2021-09-30 14:07:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1633010830000|2021-09-30 14:07:10|970.7|965.7|970.9|965.9|971.3|966.3|970.7|965.7|13
1633010840000|2021-09-30 14:07:20|970.8|965.8|970.6|965.6|970.9|965.9|970.5|965.5|13
1633010850000|2021-09-30 14:07:30|970.5|965.5|970.5|965.5|970.7|965.7|970.4|965.4|13
1633010860000|2021-09-30 14:07:40|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1633010870000|2021-09-30 14:07:50|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1633010880000|2021-09-30 14:08:00|970.9|965.9|971.2|966.2|971.3|966.3|970.9|965.9|5
1633010890000|2021-09-30 14:08:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1633010900000|2021-09-30 14:08:20|971.3|966.3|971.9|966.9|971.9|966.9|971.3|966.3|8
1633010910000|2021-09-30 14:08:30|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1633010920000|2021-09-30 14:08:40|971.9|966.9|972.2|967.2|972.2|967.2|971.8|966.8|14
1633010930000|2021-09-30 14:08:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633010940000|2021-09-30 14:09:00|972.4|967.4|972.9|967.9|973|968|972.3|967.3|16
1633010950000|2021-09-30 14:09:10|973|968|972.7|967.7|973|968|972.6|967.6|13
1633010960000|2021-09-30 14:09:20|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|22
1633010970000|2021-09-30 14:09:30|973|968|973.3|968.3|973.3|968.3|973|968|7
1633010980000|2021-09-30 14:09:40|973.4|968.4|973.7|968.7|973.7|968.7|973.1|968.1|6
1633010990000|2021-09-30 14:09:50|973.8|968.8|974.5|969.5|974.5|969.5|973.7|968.7|16
1633011000000|2021-09-30 14:10:00|974.1|969.1|974.3|969.3|974.5|969.5|974.1|969.1|13
1633011020000|2021-09-30 14:10:20|974.4|969.4|973.9|968.9|974.4|969.4|973.7|968.7|6
1633011030000|2021-09-30 14:10:30|974|969|974.1|969.1|974.2|969.2|973.8|968.8|15
1633011040000|2021-09-30 14:10:40|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|7
1633011050000|2021-09-30 14:10:50|974.5|969.5|975.2|970.2|975.2|970.2|974.5|969.5|10
1633011060000|2021-09-30 14:11:00|975.3|970.3|974.4|969.4|975.5|970.5|974.4|969.4|14
1633011070000|2021-09-30 14:11:10|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|3
1633011080000|2021-09-30 14:11:20|974.3|969.3|974.1|969.1|974.4|969.4|974.1|969.1|9
1633011090000|2021-09-30 14:11:30|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|9
1633011100000|2021-09-30 14:11:40|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|5
1633011110000|2021-09-30 14:11:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633011120000|2021-09-30 14:12:00|974.3|969.3|973.7|968.7|974.5|969.5|973.7|968.7|10
1633011130000|2021-09-30 14:12:10|973.6|968.6|973.1|968.1|973.6|968.6|973.1|968.1|5
1633011140000|2021-09-30 14:12:20|973.3|968.3|973.2|968.2|973.4|968.4|972.9|967.9|17
1633011150000|2021-09-30 14:12:30|973.3|968.3|973.4|968.4|973.4|968.4|972.7|967.7|11
1633011160000|2021-09-30 14:12:40|973.5|968.5|973.7|968.7|974.1|969.1|973.5|968.5|13
1633011170000|2021-09-30 14:12:50|973.8|968.8|974.2|969.2|974.3|969.3|973.8|968.8|7
1633011180000|2021-09-30 14:13:00|974.1|969.1|974.2|969.2|974.5|969.5|974.1|969.1|13
1633011190000|2021-09-30 14:13:10|974.1|969.1|973.9|968.9|974.1|969.1|973.8|968.8|14
1633011200000|2021-09-30 14:13:20|973.6|968.6|973.4|968.4|974.1|969.1|973.3|968.3|9
1633011210000|2021-09-30 14:13:30|974|969|974.2|969.2|974.2|969.2|974|969|6
1633011220000|2021-09-30 14:13:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633011230000|2021-09-30 14:13:50|974.5|969.5|973.7|968.7|974.6|969.6|973.7|968.7|15
1633011240000|2021-09-30 14:14:00|973.6|968.6|973.4|968.4|973.8|968.8|973.1|968.1|17
1633011250000|2021-09-30 14:14:10|973.5|968.5|973.3|968.3|973.6|968.6|973.2|968.2|7
1633011260000|2021-09-30 14:14:20|973.6|968.6|973.1|968.1|973.6|968.6|973.1|968.1|4
1633011270000|2021-09-30 14:14:30|973|968|971.8|966.8|973.1|968.1|970.7|965.7|10
1633011280000|2021-09-30 14:14:40|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|12
1633011290000|2021-09-30 14:14:50|972.1|967.1|971.9|966.9|972.2|967.2|971.8|966.8|11
1633011300000|2021-09-30 14:15:00|972|967|972|967|972.3|967.3|972|967|16
1633011310000|2021-09-30 14:15:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|14
1633011320000|2021-09-30 14:15:20|972.3|967.3|972.1|967.1|972.3|967.3|971.9|966.9|8
1633011330000|2021-09-30 14:15:30|972.2|967.2|972|967|972.3|967.3|972|967|9
1633011340000|2021-09-30 14:15:40|972.2|967.2|971.3|966.3|972.2|967.2|971.3|966.3|12
1633011350000|2021-09-30 14:15:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|5
1633011360000|2021-09-30 14:16:00|971.5|966.5|972.1|967.1|972.1|967.1|971.5|966.5|22
1633011370000|2021-09-30 14:16:10|972|967|971.5|966.5|972|967|971.5|966.5|16
1633011380000|2021-09-30 14:16:20|971.6|966.6|971.4|966.4|971.7|966.7|971.3|966.3|6
1633011390000|2021-09-30 14:16:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633011400000|2021-09-30 14:16:40|971.7|966.7|971|966|971.7|966.7|971|966|4
1633011410000|2021-09-30 14:16:50|970.9|965.9|971.4|966.4|971.4|966.4|970.9|965.9|12
1633011420000|2021-09-30 14:17:00|971.3|966.3|971.4|966.4|971.6|966.6|971.2|966.2|9
1633011430000|2021-09-30 14:17:10|971.1|966.1|970.8|965.8|971.2|966.2|970.8|965.8|20
1633011440000|2021-09-30 14:17:20|970.7|965.7|971.1|966.1|971.1|966.1|970.6|965.6|18
1633011450000|2021-09-30 14:17:30|971.2|966.2|971.5|966.5|971.6|966.6|971.1|966.1|12
1633011460000|2021-09-30 14:17:40|971.4|966.4|971.2|966.2|971.5|966.5|971|966|10
1633011470000|2021-09-30 14:17:50|971.1|966.1|970.8|965.8|971.2|966.2|970.7|965.7|10
1633011480000|2021-09-30 14:18:00|971|966|971.1|966.1|971.2|966.2|970.9|965.9|10
1633011490000|2021-09-30 14:18:10|970.9|965.9|970.7|965.7|971|966|970.7|965.7|8
1633011500000|2021-09-30 14:18:20|970.9|965.9|971.1|966.1|971.1|966.1|970.6|965.6|10
1633011510000|2021-09-30 14:18:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|18
1633011520000|2021-09-30 14:18:40|970.7|965.7|970.1|965.1|970.8|965.8|970.1|965.1|8
1633011530000|2021-09-30 14:18:50|970.5|965.5|969.9|964.9|970.5|965.5|969.9|964.9|6
1633011540000|2021-09-30 14:19:00|970|965|969.9|964.9|970|965|969.9|964.9|4
1633011550000|2021-09-30 14:19:10|969.8|964.8|969.4|964.4|969.9|964.9|969.4|964.4|6
1633011560000|2021-09-30 14:19:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1633011570000|2021-09-30 14:19:30|968.9|963.9|968.2|963.2|969|964|968.1|963.1|5
1633011580000|2021-09-30 14:19:40|968|963|968.2|963.2|968.4|963.4|968|963|6
1633011590000|2021-09-30 14:19:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633011600000|2021-09-30 14:20:00|968.5|963.5|969|964|969|964|968.5|963.5|7
1633011610000|2021-09-30 14:20:10|969.1|964.1|968.8|963.8|969.1|964.1|968.6|963.6|11
1633011620000|2021-09-30 14:20:20|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|3
1633011630000|2021-09-30 14:20:30|969.1|964.1|968.7|963.7|969.2|964.2|968.7|963.7|19
1633011640000|2021-09-30 14:20:40|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|12
1633011650000|2021-09-30 14:20:50|968.6|963.6|968.4|963.4|968.7|963.7|968.3|963.3|10
1633011660000|2021-09-30 14:21:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|24
1633011670000|2021-09-30 14:21:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|6
1633011680000|2021-09-30 14:21:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633011690000|2021-09-30 14:21:30|968.3|963.3|967.1|962.1|968.4|963.4|967.1|962.1|10
1633011700000|2021-09-30 14:21:40|966.5|961.5|966.1|961.1|966.9|961.9|966.1|961.1|14
1633011710000|2021-09-30 14:21:50|966.2|961.2|965.1|960.1|966.2|961.2|965.1|960.1|15
1633011720000|2021-09-30 14:22:00|965.3|960.3|965.6|960.6|965.8|960.8|965|960|21
1633011730000|2021-09-30 14:22:10|965.7|960.7|965.6|960.6|965.9|960.9|965.6|960.6|5
1633011740000|2021-09-30 14:22:20|965.7|960.7|965.8|960.8|965.8|960.8|965.6|960.6|4
1633011750000|2021-09-30 14:22:30|966|961|965.7|960.7|966.1|961.1|965.6|960.6|7
1633011760000|2021-09-30 14:22:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633011770000|2021-09-30 14:22:50|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|3
1633011780000|2021-09-30 14:23:00|965.7|960.7|966.5|961.5|966.9|961.9|965.7|960.7|18
1633011790000|2021-09-30 14:23:10|966.6|961.6|965.5|960.5|966.8|961.8|965.4|960.4|13
1633011800000|2021-09-30 14:23:20|965.6|960.6|965.5|960.5|965.9|960.9|965.5|960.5|18
1633011810000|2021-09-30 14:23:30|965.7|960.7|965.8|960.8|965.8|960.8|965.5|960.5|17
1633011820000|2021-09-30 14:23:40|965.7|960.7|965.7|960.7|965.8|960.8|965.5|960.5|12
1633011830000|2021-09-30 14:23:50|965.6|960.6|965.7|960.7|965.7|960.7|965.4|960.4|10
1633011840000|2021-09-30 14:24:00|965.8|960.8|967.6|962.6|967.6|962.6|965.8|960.8|11
1633011850000|2021-09-30 14:24:10|967.7|962.7|967.1|962.1|967.7|962.7|966.6|961.6|11
1633011860000|2021-09-30 14:24:20|967|962|967|962|967.1|962.1|966.9|961.9|11
1633011870000|2021-09-30 14:24:30|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|7
1633011880000|2021-09-30 14:24:40|967|962|967.3|962.3|967.4|962.4|966.9|961.9|16
1633011890000|2021-09-30 14:24:50|967.4|962.4|967.4|962.4|967.7|962.7|967.3|962.3|12
1633011900000|2021-09-30 14:25:00|967.3|962.3|967.7|962.7|968.1|963.1|967.3|962.3|11
1633011910000|2021-09-30 14:25:10|967.6|962.6|966.4|961.4|967.9|962.9|966.4|961.4|12
1633011920000|2021-09-30 14:25:20|966.5|961.5|966.6|961.6|966.9|961.9|966.3|961.3|11
1633011930000|2021-09-30 14:25:30|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|24
1633011940000|2021-09-30 14:25:40|966.9|961.9|967.5|962.5|967.5|962.5|966.9|961.9|6
1633011950000|2021-09-30 14:25:50|967.6|962.6|967.2|962.2|967.6|962.6|966.5|961.5|12
1633011960000|2021-09-30 14:26:00|967|962|967.7|962.7|967.7|962.7|967|962|13
1633011970000|2021-09-30 14:26:10|967.6|962.6|966.5|961.5|967.6|962.6|966.5|961.5|14
1633011980000|2021-09-30 14:26:20|966.7|961.7|966.8|961.8|966.8|961.8|966.5|961.5|6
1633011990000|2021-09-30 14:26:30|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|10
1633012000000|2021-09-30 14:26:40|967|962|967.2|962.2|967.3|962.3|967|962|11
1633012010000|2021-09-30 14:26:50|967|962|967.1|962.1|967.2|962.2|966.9|961.9|17
1633012020000|2021-09-30 14:27:00|967|962|967.2|962.2|967.3|962.3|967|962|12
1633012030000|2021-09-30 14:27:10|967.3|962.3|967.3|962.3|967.4|962.4|967.1|962.1|10
1633012040000|2021-09-30 14:27:20|967.2|962.2|967.6|962.6|967.7|962.7|967.2|962.2|8
1633012050000|2021-09-30 14:27:30|967.5|962.5|967.7|962.7|967.8|962.8|967.4|962.4|12
1633012060000|2021-09-30 14:27:40|967.8|962.8|967.5|962.5|968.1|963.1|967.5|962.5|14
1633012070000|2021-09-30 14:27:50|967.4|962.4|967.7|962.7|967.7|962.7|967.4|962.4|9
1633012080000|2021-09-30 14:28:00|967.9|962.9|967.7|962.7|968|963|967.6|962.6|14
1633012090000|2021-09-30 14:28:10|967.8|962.8|967.9|962.9|968|963|967.8|962.8|14
1633012100000|2021-09-30 14:28:20|968|963|968.3|963.3|968.3|963.3|967.9|962.9|8
1633012110000|2021-09-30 14:28:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633012120000|2021-09-30 14:28:40|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|3
1633012130000|2021-09-30 14:28:50|969.3|964.3|969.8|964.8|969.8|964.8|969.3|964.3|7
1633012140000|2021-09-30 14:29:00|970.1|965.1|969.6|964.6|970.5|965.5|969.6|964.6|13
1633012150000|2021-09-30 14:29:10|969.5|964.5|969.1|964.1|969.5|964.5|969|964|22
1633012160000|2021-09-30 14:29:20|968.9|963.9|969.5|964.5|969.8|964.8|968.9|963.9|15
1633012170000|2021-09-30 14:29:30|969.4|964.4|970|965|970.1|965.1|969.4|964.4|12
1633012180000|2021-09-30 14:29:40|969.8|964.8|969.2|964.2|969.8|964.8|969.2|964.2|8
1633012190000|2021-09-30 14:29:50|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|11
1633012200000|2021-09-30 14:30:00|968.8|963.8|968.6|963.6|968.9|963.9|968.6|963.6|6
1633012210000|2021-09-30 14:30:10|968.7|963.7|968|963|968.7|963.7|967.8|962.8|8
1633012220000|2021-09-30 14:30:20|968.2|963.2|968|963|968.2|963.2|967.6|962.6|15
1633012230000|2021-09-30 14:30:30|968.1|963.1|968.7|963.7|968.8|963.8|968.1|963.1|13
1633012240000|2021-09-30 14:30:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633012250000|2021-09-30 14:30:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1633012260000|2021-09-30 14:31:00|968.9|963.9|969|964|969.1|964.1|968.9|963.9|6
1633012270000|2021-09-30 14:31:10|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|3
1633012280000|2021-09-30 14:31:20|969.3|964.3|969.4|964.4|969.5|964.5|969.2|964.2|14
1633012290000|2021-09-30 14:31:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1633012300000|2021-09-30 14:31:40|969.5|964.5|969.7|964.7|969.7|964.7|969.4|964.4|5
1633012310000|2021-09-30 14:31:50|969.9|964.9|970.7|965.7|971.1|966.1|969.9|964.9|6
1633012320000|2021-09-30 14:32:00|970.8|965.8|970.8|965.8|971|966|970.7|965.7|8
1633012330000|2021-09-30 14:32:10|971.1|966.1|970.9|965.9|971.1|966.1|970.8|965.8|6
1633012340000|2021-09-30 14:32:20|970.7|965.7|969.8|964.8|970.7|965.7|969.8|964.8|7
1633012350000|2021-09-30 14:32:30|969.9|964.9|970|965|970.2|965.2|969.9|964.9|8
1633012360000|2021-09-30 14:32:40|970.1|965.1|969.5|964.5|970.1|965.1|969.5|964.5|10
1633012370000|2021-09-30 14:32:50|969.6|964.6|968.8|963.8|969.6|964.6|968.8|963.8|7
1633012380000|2021-09-30 14:33:00|969|964|968.9|963.9|969|964|968.7|963.7|11
1633012390000|2021-09-30 14:33:10|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|11
1633012400000|2021-09-30 14:33:20|968.8|963.8|969.4|964.4|969.4|964.4|968.7|963.7|26
1633012410000|2021-09-30 14:33:30|969.5|964.5|970.2|965.2|970.2|965.2|969.5|964.5|6
1633012420000|2021-09-30 14:33:40|970.7|965.7|971.2|966.2|971.4|966.4|970.2|965.2|19
1633012430000|2021-09-30 14:33:50|971.3|966.3|970.6|965.6|971.3|966.3|970.6|965.6|6
1633012440000|2021-09-30 14:34:00|970.8|965.8|970.9|965.9|971.3|966.3|970.8|965.8|13
1633012450000|2021-09-30 14:34:10|970.8|965.8|970.6|965.6|970.9|965.9|970.6|965.6|5
1633012460000|2021-09-30 14:34:20|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|7
1633012470000|2021-09-30 14:34:30|970.6|965.6|969.3|964.3|970.6|965.6|969.2|964.2|12
1633012480000|2021-09-30 14:34:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633012490000|2021-09-30 14:34:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633012500000|2021-09-30 14:35:00|969.7|964.7|970.1|965.1|970.1|965.1|969.7|964.7|9
1633012510000|2021-09-30 14:35:10|970.6|965.6|971.6|966.6|971.9|966.9|970.6|965.6|11
1633012520000|2021-09-30 14:35:20|971.7|966.7|971.9|966.9|972|967|971.7|966.7|7
1633012530000|2021-09-30 14:35:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1633012540000|2021-09-30 14:35:40|971.8|966.8|971.5|966.5|971.9|966.9|971.4|966.4|17
1633012550000|2021-09-30 14:35:50|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|17
1633012560000|2021-09-30 14:36:00|971.7|966.7|972|967|972.1|967.1|971.7|966.7|4
1633012570000|2021-09-30 14:36:10|972.1|967.1|971.5|966.5|972.1|967.1|971.5|966.5|7
1633012580000|2021-09-30 14:36:20|971.4|966.4|970.2|965.2|971.5|966.5|970.2|965.2|21
1633012590000|2021-09-30 14:36:30|970.1|965.1|970|965|970.2|965.2|970|965|12
1633012610000|2021-09-30 14:36:50|970.1|965.1|970.2|965.2|970.2|965.2|970|965|14
1633012620000|2021-09-30 14:37:00|970.6|965.6|970.5|965.5|970.9|965.9|970.4|965.4|13
1633012630000|2021-09-30 14:37:10|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1633012640000|2021-09-30 14:37:20|970.3|965.3|970.9|965.9|970.9|965.9|970.3|965.3|10
1633012650000|2021-09-30 14:37:30|970.8|965.8|971.2|966.2|971.3|966.3|970.8|965.8|9
1633012660000|2021-09-30 14:37:40|971.1|966.1|971|966|971.1|966.1|971|966|6
1633012670000|2021-09-30 14:37:50|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|5
1633012680000|2021-09-30 14:38:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633012690000|2021-09-30 14:38:10|970.4|965.4|969.8|964.8|970.5|965.5|969.5|964.5|9
1633012700000|2021-09-30 14:38:20|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|9
1633012710000|2021-09-30 14:38:30|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1633012720000|2021-09-30 14:38:40|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|6
1633012730000|2021-09-30 14:38:50|969.9|964.9|969.9|964.9|969.9|964.9|969.7|964.7|9
1633012750000|2021-09-30 14:39:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633012760000|2021-09-30 14:39:20|969.8|964.8|970.3|965.3|970.3|965.3|969.8|964.8|9
1633012770000|2021-09-30 14:39:30|970.4|965.4|969.4|964.4|970.4|965.4|969.4|964.4|12
1633012780000|2021-09-30 14:39:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|7
1633012790000|2021-09-30 14:39:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|6
1633012800000|2021-09-30 14:40:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|6
1633012810000|2021-09-30 14:40:10|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|7
1633012820000|2021-09-30 14:40:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633012830000|2021-09-30 14:40:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1633012840000|2021-09-30 14:40:40|969.3|964.3|968.6|963.6|969.3|964.3|968.6|963.6|7
1633012850000|2021-09-30 14:40:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633012860000|2021-09-30 14:41:00|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|10
1633012870000|2021-09-30 14:41:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633012880000|2021-09-30 14:41:20|968.2|963.2|968.4|963.4|968.7|963.7|968.1|963.1|9
1633012890000|2021-09-30 14:41:30|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1633012910000|2021-09-30 14:41:50|968.4|963.4|967.9|962.9|968.5|963.5|967.9|962.9|7
1633012920000|2021-09-30 14:42:00|968.1|963.1|968.2|963.2|968.3|963.3|968.1|963.1|6
1633012930000|2021-09-30 14:42:10|968.3|963.3|968.6|963.6|968.6|963.6|968.2|963.2|4
1633012940000|2021-09-30 14:42:20|968.9|963.9|969|964|969|964|968.8|963.8|8
1633012950000|2021-09-30 14:42:30|968.8|963.8|969|964|969.1|964.1|968.8|963.8|4
1633012960000|2021-09-30 14:42:40|968.9|963.9|968.5|963.5|968.9|963.9|968.5|963.5|8
1633012970000|2021-09-30 14:42:50|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|4
1633012980000|2021-09-30 14:43:00|968.4|963.4|969.1|964.1|969.1|964.1|968.4|963.4|3
1633012990000|2021-09-30 14:43:10|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|6
1633013000000|2021-09-30 14:43:20|969.4|964.4|969.8|964.8|969.9|964.9|969.4|964.4|6
1633013010000|2021-09-30 14:43:30|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|2
1633013020000|2021-09-30 14:43:40|970|965|970.1|965.1|970.2|965.2|970|965|7
1633013030000|2021-09-30 14:43:50|970|965|970.3|965.3|970.4|965.4|970|965|16
1633013040000|2021-09-30 14:44:00|970.4|965.4|969.4|964.4|970.5|965.5|969.3|964.3|13
1633013050000|2021-09-30 14:44:10|969.3|964.3|969.2|964.2|969.4|964.4|969.1|964.1|8
1633013060000|2021-09-30 14:44:20|969.1|964.1|969|964|969.1|964.1|969|964|2
1633013070000|2021-09-30 14:44:30|968.9|963.9|969.3|964.3|969.3|964.3|968.9|963.9|4
1633013080000|2021-09-30 14:44:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1633013100000|2021-09-30 14:45:00|969.6|964.6|969.9|964.9|970.1|965.1|969.6|964.6|12
1633013110000|2021-09-30 14:45:10|969.8|964.8|969.4|964.4|969.8|964.8|969.3|964.3|9
1633013120000|2021-09-30 14:45:20|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|7
1633013130000|2021-09-30 14:45:30|969|964|968.9|963.9|969.1|964.1|968.8|963.8|9
1633013140000|2021-09-30 14:45:40|969|964|968.8|963.8|969|964|968.8|963.8|2
1633013150000|2021-09-30 14:45:50|968.9|963.9|969.5|964.5|969.5|964.5|968.9|963.9|4
1633013160000|2021-09-30 14:46:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1633013170000|2021-09-30 14:46:10|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|3
1633013180000|2021-09-30 14:46:20|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|6
1633013190000|2021-09-30 14:46:30|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|4
1633013200000|2021-09-30 14:46:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633013210000|2021-09-30 14:46:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1633013220000|2021-09-30 14:47:00|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|5
1633013230000|2021-09-30 14:47:10|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|4
1633013240000|2021-09-30 14:47:20|969.4|964.4|969.6|964.6|969.6|964.6|969.3|964.3|13
1633013250000|2021-09-30 14:47:30|969.8|964.8|970.5|965.5|970.5|965.5|969.8|964.8|10
1633013260000|2021-09-30 14:47:40|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|8
1633013270000|2021-09-30 14:47:50|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|5
1633013280000|2021-09-30 14:48:00|970.8|965.8|970.9|965.9|971|966|970.8|965.8|5
1633013290000|2021-09-30 14:48:10|971|966|971|966|971|966|970.9|965.9|5
1633013300000|2021-09-30 14:48:20|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|5
1633013310000|2021-09-30 14:48:30|971.4|966.4|971.6|966.6|971.7|966.7|971.4|966.4|7
1633013330000|2021-09-30 14:48:50|971.5|966.5|971.1|966.1|971.5|966.5|971.1|966.1|6
1633013340000|2021-09-30 14:49:00|971.2|966.2|971|966|971.2|966.2|971|966|8
1633013360000|2021-09-30 14:49:20|970.7|965.7|970.7|965.7|970.8|965.8|970.6|965.6|9
1633013370000|2021-09-30 14:49:30|970.8|965.8|971|966|971.1|966.1|970.7|965.7|7
1633013380000|2021-09-30 14:49:40|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|18
1633013390000|2021-09-30 14:49:50|970.7|965.7|970.3|965.3|970.7|965.7|970.3|965.3|5
1633013400000|2021-09-30 14:50:00|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|10
1633013410000|2021-09-30 14:50:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633013420000|2021-09-30 14:50:20|969.5|964.5|969|964|969.6|964.6|969|964|8
1633013430000|2021-09-30 14:50:30|968.9|963.9|969.2|964.2|969.3|964.3|968.9|963.9|4
1633013440000|2021-09-30 14:50:40|969.5|964.5|969.5|964.5|969.5|964.5|969.1|964.1|4
1633013450000|2021-09-30 14:50:50|969.4|964.4|968.9|963.9|969.4|964.4|968.7|963.7|14
1633013460000|2021-09-30 14:51:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1633013470000|2021-09-30 14:51:10|968.7|963.7|968.4|963.4|968.8|963.8|968.4|963.4|8
1633013480000|2021-09-30 14:51:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633013490000|2021-09-30 14:51:30|968|963|967.9|962.9|968|963|967.9|962.9|2
1633013500000|2021-09-30 14:51:40|967.4|962.4|967.5|962.5|967.6|962.6|967.3|962.3|8
1633013510000|2021-09-30 14:51:50|967.4|962.4|967.6|962.6|967.6|962.6|967.3|962.3|11
1633013530000|2021-09-30 14:52:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633013540000|2021-09-30 14:52:20|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|4
1633013550000|2021-09-30 14:52:30|967.9|962.9|968.7|963.7|968.7|963.7|967.9|962.9|4
1633013560000|2021-09-30 14:52:40|969.2|964.2|968.4|963.4|969.2|964.2|968.4|963.4|6
1633013570000|2021-09-30 14:52:50|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633013580000|2021-09-30 14:53:00|968.5|963.5|969.3|964.3|969.3|964.3|968.5|963.5|19
1633013590000|2021-09-30 14:53:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633013610000|2021-09-30 14:53:30|969.4|964.4|970|965|970|965|969.4|964.4|3
1633013620000|2021-09-30 14:53:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633013630000|2021-09-30 14:53:50|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|12
1633013640000|2021-09-30 14:54:00|969|964|968.6|963.6|969|964|968.5|963.5|11
1633013650000|2021-09-30 14:54:10|968.4|963.4|968.5|963.5|968.6|963.6|968.4|963.4|5
1633013660000|2021-09-30 14:54:20|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|11
1633013670000|2021-09-30 14:54:30|968.3|963.3|968.4|963.4|968.6|963.6|968.3|963.3|6
1633013680000|2021-09-30 14:54:40|968.5|963.5|968.4|963.4|968.5|963.5|968.3|963.3|14
1633013690000|2021-09-30 14:54:50|968.3|963.3|968.4|963.4|968.5|963.5|968.3|963.3|11
1633013700000|2021-09-30 14:55:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633013710000|2021-09-30 14:55:10|968.5|963.5|969|964|969.1|964.1|968.4|963.4|12
1633013720000|2021-09-30 14:55:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1633013730000|2021-09-30 14:55:30|968.8|963.8|968.8|963.8|969|964|968.7|963.7|7
1633013740000|2021-09-30 14:55:40|968.4|963.4|968.2|963.2|968.5|963.5|968.2|963.2|9
1633013750000|2021-09-30 14:55:50|967.4|962.4|966.3|961.3|967.5|962.5|966.3|961.3|15
1633013760000|2021-09-30 14:56:00|966.4|961.4|966.1|961.1|967|962|966.1|961.1|9
1633013770000|2021-09-30 14:56:10|966|961|966.8|961.8|966.8|961.8|966|961|19
1633013780000|2021-09-30 14:56:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633013790000|2021-09-30 14:56:30|967|962|967.1|962.1|967.2|962.2|966.9|961.9|8
1633013800000|2021-09-30 14:56:40|967.2|962.2|967.1|962.1|967.2|962.2|967|962|8
1633013810000|2021-09-30 14:56:50|966.9|961.9|966.9|961.9|967|962|966.7|961.7|12
1633013820000|2021-09-30 14:57:00|967|962|966.2|961.2|967|962|966.2|961.2|14
1633013830000|2021-09-30 14:57:10|966.1|961.1|965.9|960.9|966.2|961.2|965.6|960.6|20
1633013840000|2021-09-30 14:57:20|966.2|961.2|966.1|961.1|966.2|961.2|966|961|11
1633013850000|2021-09-30 14:57:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633013860000|2021-09-30 14:57:40|966.4|961.4|966.2|961.2|966.5|961.5|966.2|961.2|5
1633013870000|2021-09-30 14:57:50|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|7
1633013890000|2021-09-30 14:58:10|966.3|961.3|966.4|961.4|966.4|961.4|966.2|961.2|6
1633013900000|2021-09-30 14:58:20|966.3|961.3|965.8|960.8|966.4|961.4|965.6|960.6|10
1633013910000|2021-09-30 14:58:30|965.9|960.9|965.7|960.7|966.1|961.1|965.7|960.7|10
1633013920000|2021-09-30 14:58:40|965.8|960.8|965.4|960.4|965.8|960.8|965|960|22
1633013930000|2021-09-30 14:58:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633013940000|2021-09-30 14:59:00|965.8|960.8|965.9|960.9|966|961|965.2|960.2|16
1633013950000|2021-09-30 14:59:10|966|961|965.3|960.3|966|961|965.3|960.3|10
1633013960000|2021-09-30 14:59:20|964.9|959.9|965.3|960.3|965.3|960.3|964.8|959.8|11
1633013970000|2021-09-30 14:59:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|10
1633013980000|2021-09-30 14:59:40|965.1|960.1|965.4|960.4|965.4|960.4|965|960|7
1633013990000|2021-09-30 14:59:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633014000000|2021-09-30 15:00:00|965.4|960.4|964.7|959.7|965.5|960.5|964.7|959.7|26
1633014010000|2021-09-30 15:00:10|964.8|959.8|964.7|959.7|964.9|959.9|964.6|959.6|9
1633014020000|2021-09-30 15:00:20|964.8|959.8|965.4|960.4|965.5|960.5|964.7|959.7|9
1633014030000|2021-09-30 15:00:30|965.5|960.5|965.8|960.8|965.9|960.9|965.5|960.5|10
1633014040000|2021-09-30 15:00:40|965.9|960.9|966.3|961.3|966.3|961.3|965.9|960.9|3
1633014050000|2021-09-30 15:00:50|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|11
1633014060000|2021-09-30 15:01:00|966.5|961.5|966.6|961.6|966.8|961.8|966.5|961.5|14
1633014070000|2021-09-30 15:01:10|966.7|961.7|966.3|961.3|966.7|961.7|966.2|961.2|16
1633014080000|2021-09-30 15:01:20|966.2|961.2|964.8|959.8|966.2|961.2|964.8|959.8|9
1633014090000|2021-09-30 15:01:30|965.1|960.1|965.4|960.4|965.4|960.4|965.1|960.1|12
1633014100000|2021-09-30 15:01:40|965.3|960.3|965.1|960.1|965.6|960.6|965.1|960.1|23
1633014110000|2021-09-30 15:01:50|965.2|960.2|965.1|960.1|965.2|960.2|965|960|8
1633014120000|2021-09-30 15:02:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|6
1633014130000|2021-09-30 15:02:10|965.2|960.2|964.7|959.7|965.2|960.2|964.7|959.7|14
1633014140000|2021-09-30 15:02:20|964.1|959.1|964.2|959.2|964.2|959.2|963.9|958.9|4
1633014150000|2021-09-30 15:02:30|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|11
1633014160000|2021-09-30 15:02:40|964.4|959.4|965|960|965|960|964.3|959.3|8
1633014170000|2021-09-30 15:02:50|964.9|959.9|964.9|959.9|965.1|960.1|964.9|959.9|7
1633014180000|2021-09-30 15:03:00|965|960|965|960|965|960|965|960|1
1633014190000|2021-09-30 15:03:10|964.9|959.9|965.2|960.2|965.2|960.2|964.9|959.9|12
1633014200000|2021-09-30 15:03:20|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633014210000|2021-09-30 15:03:30|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|4
1633014220000|2021-09-30 15:03:40|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|4
1633014230000|2021-09-30 15:03:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633014240000|2021-09-30 15:04:00|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|10
1633014250000|2021-09-30 15:04:10|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1633014260000|2021-09-30 15:04:20|965.5|960.5|966.1|961.1|966.1|961.1|965.5|960.5|4
1633014270000|2021-09-30 15:04:30|966|961|967|962|967|962|966|961|10
1633014280000|2021-09-30 15:04:40|967.2|962.2|967.1|962.1|967.2|962.2|967|962|10
1633014290000|2021-09-30 15:04:50|967|962|966.5|961.5|967|962|966.5|961.5|2
1633014300000|2021-09-30 15:05:00|966|961|966.2|961.2|966.3|961.3|965.9|960.9|10
1633014310000|2021-09-30 15:05:10|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633014320000|2021-09-30 15:05:20|966.2|961.2|966.4|961.4|966.5|961.5|966.2|961.2|5
1633014330000|2021-09-30 15:05:30|966.5|961.5|967.1|962.1|967.1|962.1|966.4|961.4|10
1633014340000|2021-09-30 15:05:40|967.2|962.2|968|963|968|963|967.2|962.2|9
1633014350000|2021-09-30 15:05:50|967.9|962.9|968.4|963.4|968.5|963.5|967.9|962.9|10
1633014360000|2021-09-30 15:06:00|968.1|963.1|967.8|962.8|968.2|963.2|967.8|962.8|4
1633014370000|2021-09-30 15:06:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1633014380000|2021-09-30 15:06:20|968|963|968.1|963.1|968.1|963.1|968|963|2
1633014390000|2021-09-30 15:06:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633014400000|2021-09-30 15:06:40|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|2
1633014410000|2021-09-30 15:06:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633014420000|2021-09-30 15:07:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633014430000|2021-09-30 15:07:10|968.5|963.5|969|964|969|964|968.5|963.5|4
1633014440000|2021-09-30 15:07:20|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|6
1633014450000|2021-09-30 15:07:30|969.4|964.4|968.9|963.9|969.5|964.5|968.9|963.9|6
1633014460000|2021-09-30 15:07:40|969.1|964.1|969.3|964.3|969.3|964.3|969|964|4
1633014470000|2021-09-30 15:07:50|969.5|964.5|969.3|964.3|969.5|964.5|969.2|964.2|3
1633014480000|2021-09-30 15:08:00|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|5
1633014500000|2021-09-30 15:08:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633014510000|2021-09-30 15:08:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633014540000|2021-09-30 15:09:00|969.9|964.9|970.4|965.4|970.5|965.5|969.9|964.9|6
1633014550000|2021-09-30 15:09:10|970.5|965.5|971.2|966.2|971.2|966.2|970.3|965.3|11
1633014560000|2021-09-30 15:09:20|971.1|966.1|970.9|965.9|971.3|966.3|970.6|965.6|10
1633014570000|2021-09-30 15:09:30|971|966|971.6|966.6|971.7|966.7|971|966|10
1633014580000|2021-09-30 15:09:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633014590000|2021-09-30 15:09:50|972|967|971.8|966.8|972|967|971.8|966.8|12
1633014600000|2021-09-30 15:10:00|971.9|966.9|971.4|966.4|972.3|967.3|971.4|966.4|23
1633014610000|2021-09-30 15:10:10|971.2|966.2|970.6|965.6|971.3|966.3|970.6|965.6|10
1633014620000|2021-09-30 15:10:20|970.5|965.5|970.2|965.2|970.5|965.5|970.2|965.2|10
1633014630000|2021-09-30 15:10:30|970.3|965.3|970.8|965.8|970.9|965.9|970.3|965.3|13
1633014640000|2021-09-30 15:10:40|970.7|965.7|969.9|964.9|970.8|965.8|969.9|964.9|9
1633014650000|2021-09-30 15:10:50|969.8|964.8|969|964|969.8|964.8|969|964|3
1633014660000|2021-09-30 15:11:00|969.1|964.1|969.1|964.1|969.4|964.4|969.1|964.1|6
1633014670000|2021-09-30 15:11:10|969|964|969.3|964.3|969.3|964.3|969|964|3
1633014680000|2021-09-30 15:11:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1633014690000|2021-09-30 15:11:30|969.3|964.3|970.2|965.2|970.2|965.2|969.2|964.2|13
1633014700000|2021-09-30 15:11:40|970.4|965.4|969.6|964.6|970.4|965.4|969.5|964.5|15
1633014710000|2021-09-30 15:11:50|969.4|964.4|969.4|964.4|969.6|964.6|969.4|964.4|12
1633014720000|2021-09-30 15:12:00|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|12
1633014730000|2021-09-30 15:12:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1633014740000|2021-09-30 15:12:20|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|20
1633014750000|2021-09-30 15:12:30|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|5
1633014760000|2021-09-30 15:12:40|969.7|964.7|969.6|964.6|969.8|964.8|969.6|964.6|8
1633014770000|2021-09-30 15:12:50|969.7|964.7|969.6|964.6|969.8|964.8|969.6|964.6|12
1633014780000|2021-09-30 15:13:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1633014790000|2021-09-30 15:13:10|970|965|970.1|965.1|970.2|965.2|970|965|7
1633014800000|2021-09-30 15:13:20|970.2|965.2|969.7|964.7|970.2|965.2|969.7|964.7|8
1633014810000|2021-09-30 15:13:30|969.4|964.4|968.9|963.9|969.7|964.7|968.9|963.9|8
1633014830000|2021-09-30 15:13:50|968.7|963.7|968.1|963.1|968.7|963.7|968.1|963.1|2
1633014840000|2021-09-30 15:14:00|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|15
1633014850000|2021-09-30 15:14:10|967.9|962.9|968.4|963.4|968.4|963.4|967.9|962.9|8
1633014870000|2021-09-30 15:14:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633014880000|2021-09-30 15:14:40|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|5
1633014890000|2021-09-30 15:14:50|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|8
1633014900000|2021-09-30 15:15:00|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|12
1633014910000|2021-09-30 15:15:10|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|6
1633014920000|2021-09-30 15:15:20|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|2
1633014930000|2021-09-30 15:15:30|969|964|971.1|966.1|972.5|967.5|969|964|13
1633014940000|2021-09-30 15:15:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|14
1633014950000|2021-09-30 15:15:50|971.3|966.3|971.2|966.2|971.7|966.7|971|966|10
1633014960000|2021-09-30 15:16:00|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|5
1633014970000|2021-09-30 15:16:10|971|966|970.9|965.9|971|966|970.6|965.6|6
1633014980000|2021-09-30 15:16:20|970.8|965.8|970.2|965.2|970.9|965.9|970.2|965.2|13
1633014990000|2021-09-30 15:16:30|970.3|965.3|970.9|965.9|970.9|965.9|970.2|965.2|9
1633015000000|2021-09-30 15:16:40|971|966|971.4|966.4|971.4|966.4|971|966|8
1633015010000|2021-09-30 15:16:50|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|3
1633015020000|2021-09-30 15:17:00|971.4|966.4|970.5|965.5|971.5|966.5|970.5|965.5|9
1633015030000|2021-09-30 15:17:10|970.6|965.6|971.3|966.3|971.3|966.3|970.5|965.5|10
1633015040000|2021-09-30 15:17:20|971.4|966.4|971.3|966.3|971.4|966.4|971.1|966.1|10
1633015050000|2021-09-30 15:17:30|971.4|966.4|971.7|966.7|971.9|966.9|971.4|966.4|11
1633015060000|2021-09-30 15:17:40|971.8|966.8|972|967|972|967|971.8|966.8|2
1633015070000|2021-09-30 15:17:50|972.1|967.1|972.1|967.1|972.2|967.2|972|967|17
1633015080000|2021-09-30 15:18:00|972.2|967.2|972.4|967.4|972.5|967.5|972.2|967.2|4
1633015090000|2021-09-30 15:18:10|971.6|966.6|971.2|966.2|971.7|966.7|971.2|966.2|7
1633015100000|2021-09-30 15:18:20|971.3|966.3|972.4|967.4|973.4|968.4|971.3|966.3|7
1633015110000|2021-09-30 15:18:30|972.5|967.5|971.5|966.5|972.5|967.5|971.5|966.5|6
1633015120000|2021-09-30 15:18:40|971.2|966.2|970.7|965.7|971.2|966.2|970.6|965.6|8
1633015130000|2021-09-30 15:18:50|970.8|965.8|970.9|965.9|971.1|966.1|970.8|965.8|9
1633015140000|2021-09-30 15:19:00|971|966|970.8|965.8|971.1|966.1|970.7|965.7|15
1633015150000|2021-09-30 15:19:10|970.9|965.9|970.9|965.9|971|966|970.8|965.8|8
1633015160000|2021-09-30 15:19:20|971.1|966.1|971.1|966.1|971.5|966.5|971.1|966.1|14
1633015170000|2021-09-30 15:19:30|970.9|965.9|970.8|965.8|971.1|966.1|970.8|965.8|6
1633015180000|2021-09-30 15:19:40|970.9|965.9|970|965|970.9|965.9|970|965|8
1633015190000|2021-09-30 15:19:50|969.9|964.9|970|965|970|965|969.5|964.5|12
1633015200000|2021-09-30 15:20:00|969.9|964.9|970.3|965.3|970.3|965.3|969.9|964.9|9
1633015210000|2021-09-30 15:20:10|970.1|965.1|969.5|964.5|970.1|965.1|969.3|964.3|16
1633015220000|2021-09-30 15:20:20|969.4|964.4|968.9|963.9|969.4|964.4|968.9|963.9|4
1633015230000|2021-09-30 15:20:30|968.8|963.8|969|964|969.2|964.2|968.8|963.8|9
1633015240000|2021-09-30 15:20:40|969.1|964.1|969.3|964.3|969.3|964.3|969|964|4
1633015250000|2021-09-30 15:20:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633015260000|2021-09-30 15:21:00|969.3|964.3|968.8|963.8|969.3|964.3|968.8|963.8|10
1633015270000|2021-09-30 15:21:10|968.9|963.9|969.2|964.2|969.2|964.2|968.8|963.8|9
1633015280000|2021-09-30 15:21:20|969.3|964.3|968.9|963.9|969.3|964.3|968.9|963.9|11
1633015290000|2021-09-30 15:21:30|969|964|969.2|964.2|969.2|964.2|969|964|2
1633015300000|2021-09-30 15:21:40|969|964|969.4|964.4|969.4|964.4|969|964|9
1633015310000|2021-09-30 15:21:50|969.3|964.3|969.7|964.7|969.7|964.7|969.3|964.3|6
1633015320000|2021-09-30 15:22:00|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|4
1633015330000|2021-09-30 15:22:10|969.8|964.8|969.6|964.6|969.8|964.8|969.4|964.4|5
1633015340000|2021-09-30 15:22:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633015360000|2021-09-30 15:22:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633015370000|2021-09-30 15:22:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|14
1633015380000|2021-09-30 15:23:00|969.5|964.5|969.7|964.7|969.9|964.9|969.5|964.5|12
1633015390000|2021-09-30 15:23:10|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|8
1633015400000|2021-09-30 15:23:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633015410000|2021-09-30 15:23:30|969.3|964.3|968.9|963.9|969.3|964.3|968.8|963.8|10
1633015420000|2021-09-30 15:23:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1633015430000|2021-09-30 15:23:50|968.8|963.8|968.9|963.9|968.9|963.9|968.6|963.6|5
1633015440000|2021-09-30 15:24:00|969|964|968.9|963.9|969|964|968.9|963.9|4
1633015450000|2021-09-30 15:24:10|969|964|969.4|964.4|969.4|964.4|968.9|963.9|8
1633015460000|2021-09-30 15:24:20|969.3|964.3|968.3|963.3|969.3|964.3|968.3|963.3|18
1633015470000|2021-09-30 15:24:30|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|6
1633015480000|2021-09-30 15:24:40|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1633015490000|2021-09-30 15:24:50|968.8|963.8|968.3|963.3|968.8|963.8|968.3|963.3|5
1633015500000|2021-09-30 15:25:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1633015510000|2021-09-30 15:25:10|968.3|963.3|968.9|963.9|968.9|963.9|968.3|963.3|12
1633015520000|2021-09-30 15:25:20|969|964|969.1|964.1|969.1|964.1|968.9|963.9|3
1633015530000|2021-09-30 15:25:30|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1633015540000|2021-09-30 15:25:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633015550000|2021-09-30 15:25:50|969.1|964.1|968.7|963.7|969.1|964.1|968.7|963.7|2
1633015570000|2021-09-30 15:26:10|968.6|963.6|968.2|963.2|968.6|963.6|968.2|963.2|3
1633015580000|2021-09-30 15:26:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633015590000|2021-09-30 15:26:30|968.4|963.4|967.2|962.2|968.4|963.4|967.2|962.2|10
1633015600000|2021-09-30 15:26:40|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|10
1633015610000|2021-09-30 15:26:50|968|963|967.9|962.9|968|963|967.9|962.9|4
1633015620000|2021-09-30 15:27:00|968|963|968.2|963.2|968.2|963.2|968|963|9
1633015630000|2021-09-30 15:27:10|968.1|963.1|968.1|963.1|968.3|963.3|968.1|963.1|4
1633015640000|2021-09-30 15:27:20|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1633015650000|2021-09-30 15:27:30|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|5
1633015670000|2021-09-30 15:27:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|13
1633015680000|2021-09-30 15:28:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|8
1633015690000|2021-09-30 15:28:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633015700000|2021-09-30 15:28:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633015750000|2021-09-30 15:29:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|6
1633015760000|2021-09-30 15:29:20|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|4
1633015770000|2021-09-30 15:29:30|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|12
1633015780000|2021-09-30 15:29:40|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1633015790000|2021-09-30 15:29:50|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|9
1633015800000|2021-09-30 15:30:00|968.8|963.8|969.4|964.4|969.4|964.4|968.7|963.7|11
1633015810000|2021-09-30 15:30:10|969.3|964.3|969.4|964.4|969.6|964.6|969.3|964.3|9
1633015820000|2021-09-30 15:30:20|969.6|964.6|969.1|964.1|969.6|964.6|969|964|8
1633015830000|2021-09-30 15:30:30|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|5
1633015840000|2021-09-30 15:30:40|969|964|969.1|964.1|969.1|964.1|969|964|10
1633015850000|2021-09-30 15:30:50|969|964|969.1|964.1|969.1|964.1|969|964|6
1633015860000|2021-09-30 15:31:00|969.2|964.2|969.5|964.5|969.5|964.5|969.1|964.1|12
1633015870000|2021-09-30 15:31:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|12
1633015880000|2021-09-30 15:31:20|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|9
1633015890000|2021-09-30 15:31:30|969.7|964.7|969.4|964.4|969.7|964.7|969.3|964.3|11
1633015900000|2021-09-30 15:31:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633015910000|2021-09-30 15:31:50|969.6|964.6|969.2|964.2|969.6|964.6|969.2|964.2|6
1633015920000|2021-09-30 15:32:00|969.3|964.3|969.5|964.5|969.5|964.5|969.1|964.1|10
1633015930000|2021-09-30 15:32:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|13
1633015940000|2021-09-30 15:32:20|969.5|964.5|969.6|964.6|969.7|964.7|969.4|964.4|11
1633015950000|2021-09-30 15:32:30|969.5|964.5|969.4|964.4|969.6|964.6|969.3|964.3|7
1633015960000|2021-09-30 15:32:40|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|2
1633015970000|2021-09-30 15:32:50|968.8|963.8|968.6|963.6|968.8|963.8|968.5|963.5|14
1633015980000|2021-09-30 15:33:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|6
1633015990000|2021-09-30 15:33:10|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|9
1633016000000|2021-09-30 15:33:20|968.6|963.6|968.3|963.3|968.6|963.6|968.2|963.2|9
1633016010000|2021-09-30 15:33:30|968.4|963.4|968.5|963.5|968.5|963.5|968.3|963.3|4
1633016020000|2021-09-30 15:33:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1633016030000|2021-09-30 15:33:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1633016040000|2021-09-30 15:34:00|968.2|963.2|968|963|968.2|963.2|967.9|962.9|12
1633016050000|2021-09-30 15:34:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633016060000|2021-09-30 15:34:20|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633016070000|2021-09-30 15:34:30|967.3|962.3|967.2|962.2|967.4|962.4|967.1|962.1|6
1633016080000|2021-09-30 15:34:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633016090000|2021-09-30 15:34:50|966.8|961.8|966.6|961.6|966.8|961.8|966.5|961.5|17
1633016100000|2021-09-30 15:35:00|966.5|961.5|966|961|966.5|961.5|966|961|10
1633016110000|2021-09-30 15:35:10|966.1|961.1|966|961|966.1|961.1|966|961|12
1633016120000|2021-09-30 15:35:20|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633016130000|2021-09-30 15:35:30|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|9
1633016140000|2021-09-30 15:35:40|965.7|960.7|965.9|960.9|965.9|960.9|965.4|960.4|11
1633016150000|2021-09-30 15:35:50|966.2|961.2|966.3|961.3|966.3|961.3|966.1|961.1|13
1633016160000|2021-09-30 15:36:00|966.2|961.2|966.5|961.5|966.7|961.7|966.2|961.2|9
1633016170000|2021-09-30 15:36:10|966.6|961.6|966.1|961.1|966.6|961.6|966.1|961.1|7
1633016180000|2021-09-30 15:36:20|966|961|966.2|961.2|966.2|961.2|965.9|960.9|5
1633016190000|2021-09-30 15:36:30|966.3|961.3|966.3|961.3|966.6|961.6|966.3|961.3|9
1633016210000|2021-09-30 15:36:50|966.1|961.1|966|961|966.1|961.1|966|961|2
1633016220000|2021-09-30 15:37:00|966.1|961.1|966|961|966.1|961.1|966|961|4
1633016230000|2021-09-30 15:37:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633016240000|2021-09-30 15:37:20|966|961|966|961|966.1|961.1|966|961|3
1633016250000|2021-09-30 15:37:30|965.9|960.9|966|961|966|961|965.9|960.9|2
1633016270000|2021-09-30 15:37:50|965.9|960.9|965.9|960.9|966|961|965.9|960.9|9
1633016280000|2021-09-30 15:38:00|966|961|965.8|960.8|966|961|965.7|960.7|6
1633016290000|2021-09-30 15:38:10|965.9|960.9|965.8|960.8|965.9|960.9|965.7|960.7|10
1633016300000|2021-09-30 15:38:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|15
1633016310000|2021-09-30 15:38:30|966|961|966.1|961.1|966.1|961.1|966|961|6
1633016320000|2021-09-30 15:38:40|966|961|966.1|961.1|966.1|961.1|965.8|960.8|6
1633016330000|2021-09-30 15:38:50|966.2|961.2|964.3|959.3|966.2|961.2|964.3|959.3|8
1633016340000|2021-09-30 15:39:00|964.7|959.7|964.8|959.8|964.9|959.9|964.5|959.5|14
1633016350000|2021-09-30 15:39:10|964.9|959.9|965.1|960.1|965.1|960.1|964.8|959.8|7
1633016360000|2021-09-30 15:39:20|965.2|960.2|965.8|960.8|965.8|960.8|965.2|960.2|15
1633016370000|2021-09-30 15:39:30|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|5
1633016380000|2021-09-30 15:39:40|965.8|960.8|966|961|966|961|965.8|960.8|3
1633016390000|2021-09-30 15:39:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633016410000|2021-09-30 15:40:10|966.2|961.2|966.2|961.2|966.3|961.3|966.1|961.1|11
1633016420000|2021-09-30 15:40:20|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|11
1633016430000|2021-09-30 15:40:30|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|2
1633016440000|2021-09-30 15:40:40|966.7|961.7|967|962|967|962|966.7|961.7|10
1633016450000|2021-09-30 15:40:50|967.2|962.2|967.6|962.6|967.6|962.6|967.2|962.2|7
1633016460000|2021-09-30 15:41:00|967.5|962.5|967.3|962.3|967.5|962.5|966.9|961.9|15
1633016470000|2021-09-30 15:41:10|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|5
1633016480000|2021-09-30 15:41:20|967.4|962.4|967.2|962.2|967.4|962.4|967.1|962.1|6
1633016490000|2021-09-30 15:41:30|967|962|967.6|962.6|967.6|962.6|967|962|11
1633016500000|2021-09-30 15:41:40|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|4
1633016510000|2021-09-30 15:41:50|967.3|962.3|967.2|962.2|967.6|962.6|967.1|962.1|14
1633016520000|2021-09-30 15:42:00|967.4|962.4|968.2|963.2|968.3|963.3|967.4|962.4|16
1633016530000|2021-09-30 15:42:10|968.3|963.3|968.2|963.2|968.9|963.9|968.1|963.1|8
1633016540000|2021-09-30 15:42:20|968.1|963.1|969.1|964.1|969.1|964.1|968|963|18
1633016550000|2021-09-30 15:42:30|969.4|964.4|968.7|963.7|969.4|964.4|968.5|963.5|10
1633016560000|2021-09-30 15:42:40|968.8|963.8|968.5|963.5|969|964|968.5|963.5|5
1633016570000|2021-09-30 15:42:50|968.6|963.6|968.3|963.3|968.7|963.7|968.2|963.2|6
1633016580000|2021-09-30 15:43:00|968.1|963.1|968.4|963.4|968.8|963.8|968.1|963.1|11
1633016590000|2021-09-30 15:43:10|968.3|963.3|968.6|963.6|968.6|963.6|968.3|963.3|12
1633016600000|2021-09-30 15:43:20|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|8
1633016610000|2021-09-30 15:43:30|968.7|963.7|968.2|963.2|968.7|963.7|968.1|963.1|8
1633016620000|2021-09-30 15:43:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633016640000|2021-09-30 15:44:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633016650000|2021-09-30 15:44:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633016660000|2021-09-30 15:44:20|968.2|963.2|968|963|968.2|963.2|967.9|962.9|4
1633016680000|2021-09-30 15:44:40|968.1|963.1|968|963|968.1|963.1|968|963|2
1633016690000|2021-09-30 15:44:50|967.9|962.9|967.8|962.8|968|963|967.8|962.8|4
1633016700000|2021-09-30 15:45:00|967.9|962.9|968.1|963.1|968.1|963.1|967.7|962.7|9
1633016710000|2021-09-30 15:45:10|968|963|968.2|963.2|968.4|963.4|967.9|962.9|9
1633016720000|2021-09-30 15:45:20|968.3|963.3|968.2|963.2|968.6|963.6|968.2|963.2|10
1633016730000|2021-09-30 15:45:30|968.3|963.3|968.7|963.7|968.7|963.7|968.3|963.3|11
1633016740000|2021-09-30 15:45:40|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|9
1633016750000|2021-09-30 15:45:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633016760000|2021-09-30 15:46:00|969.1|964.1|969.4|964.4|969.6|964.6|968.6|963.6|17
1633016770000|2021-09-30 15:46:10|969.3|964.3|969.7|964.7|969.7|964.7|969.3|964.3|4
1633016780000|2021-09-30 15:46:20|969.6|964.6|969.4|964.4|969.6|964.6|969.3|964.3|4
1633016790000|2021-09-30 15:46:30|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|7
1633016800000|2021-09-30 15:46:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1633016810000|2021-09-30 15:46:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1633016820000|2021-09-30 15:47:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|10
1633016830000|2021-09-30 15:47:10|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|10
1633016840000|2021-09-30 15:47:20|969.2|964.2|969|964|969.2|964.2|968.9|963.9|10
1633016850000|2021-09-30 15:47:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633016860000|2021-09-30 15:47:40|968.3|963.3|968.7|963.7|968.7|963.7|968.3|963.3|5
1633016870000|2021-09-30 15:47:50|968.6|963.6|968.6|963.6|968.9|963.9|968.5|963.5|8
1633016880000|2021-09-30 15:48:00|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|5
1633016890000|2021-09-30 15:48:10|968.4|963.4|968.3|963.3|968.6|963.6|968.3|963.3|4
1633016900000|2021-09-30 15:48:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633016910000|2021-09-30 15:48:30|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633016920000|2021-09-30 15:48:40|967.3|962.3|967|962|967.3|962.3|967|962|8
1633016930000|2021-09-30 15:48:50|966.9|961.9|966.9|961.9|967|962|966.9|961.9|7
1633016940000|2021-09-30 15:49:00|967|962|966.8|961.8|967|962|966.8|961.8|10
1633016960000|2021-09-30 15:49:20|966|961|966|961|966|961|965.7|960.7|4
1633016970000|2021-09-30 15:49:30|966.1|961.1|966.5|961.5|966.5|961.5|966.1|961.1|8
1633016980000|2021-09-30 15:49:40|966.4|961.4|966.8|961.8|966.8|961.8|966.4|961.4|8
1633016990000|2021-09-30 15:49:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1633017000000|2021-09-30 15:50:00|967.2|962.2|967.8|962.8|967.8|962.8|967.2|962.2|12
1633017010000|2021-09-30 15:50:10|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|5
1633017020000|2021-09-30 15:50:20|968|963|966.9|961.9|968.1|963.1|966.9|961.9|10
1633017030000|2021-09-30 15:50:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633017040000|2021-09-30 15:50:40|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1633017050000|2021-09-30 15:50:50|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|4
1633017060000|2021-09-30 15:51:00|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|10
1633017070000|2021-09-30 15:51:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633017080000|2021-09-30 15:51:20|966|961|966|961|966|961|966|961|1
1633017090000|2021-09-30 15:51:30|966.1|961.1|966|961|966.1|961.1|966|961|4
1633017100000|2021-09-30 15:51:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633017110000|2021-09-30 15:51:50|966|961|966|961|966|961|966|961|1
1633017140000|2021-09-30 15:52:20|965.3|960.3|965.5|960.5|965.5|960.5|965.2|960.2|15
1633017150000|2021-09-30 15:52:30|965.4|960.4|965.6|960.6|965.7|960.7|965.4|960.4|8
1633017160000|2021-09-30 15:52:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|8
1633017170000|2021-09-30 15:52:50|965.5|960.5|965.2|960.2|965.5|960.5|965.2|960.2|7
1633017180000|2021-09-30 15:53:00|965.3|960.3|965.3|960.3|965.4|960.4|964.7|959.7|10
1633017190000|2021-09-30 15:53:10|965.4|960.4|965.7|960.7|965.7|960.7|965.3|960.3|9
1633017200000|2021-09-30 15:53:20|965.8|960.8|965.7|960.7|965.8|960.8|965.4|960.4|18
1633017210000|2021-09-30 15:53:30|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|9
1633017220000|2021-09-30 15:53:40|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|12
1633017230000|2021-09-30 15:53:50|965.4|960.4|965.4|960.4|965.5|960.5|965.2|960.2|6
1633017240000|2021-09-30 15:54:00|965.5|960.5|963.8|958.8|965.5|960.5|963.8|958.8|6
1633017250000|2021-09-30 15:54:10|963.9|958.9|964.8|959.8|964.8|959.8|963.9|958.9|8
1633017260000|2021-09-30 15:54:20|964.9|959.9|965|960|965.1|960.1|964.9|959.9|8
1633017270000|2021-09-30 15:54:30|965.1|960.1|965|960|965.1|960.1|965|960|8
1633017280000|2021-09-30 15:54:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633017290000|2021-09-30 15:54:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633017300000|2021-09-30 15:55:00|965.5|960.5|965.6|960.6|965.7|960.7|965.5|960.5|3
1633017310000|2021-09-30 15:55:10|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|9
1633017320000|2021-09-30 15:55:20|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|4
1633017330000|2021-09-30 15:55:30|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1633017340000|2021-09-30 15:55:40|965.9|960.9|966|961|966|961|965.9|960.9|2
1633017350000|2021-09-30 15:55:50|965.9|960.9|966.2|961.2|966.2|961.2|965.9|960.9|3
1633017360000|2021-09-30 15:56:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633017370000|2021-09-30 15:56:10|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|2
1633017380000|2021-09-30 15:56:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633017390000|2021-09-30 15:56:30|966.8|961.8|967.1|962.1|967.1|962.1|966.8|961.8|4
1633017400000|2021-09-30 15:56:40|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|5
1633017410000|2021-09-30 15:56:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633017420000|2021-09-30 15:57:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633017430000|2021-09-30 15:57:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|6
1633017460000|2021-09-30 15:57:40|967.6|962.6|966.8|961.8|967.6|962.6|966.8|961.8|2
1633017470000|2021-09-30 15:57:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633017480000|2021-09-30 15:58:00|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633017500000|2021-09-30 15:58:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1633017520000|2021-09-30 15:58:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1633017530000|2021-09-30 15:58:50|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|5
1633017540000|2021-09-30 15:59:00|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|7
1633017550000|2021-09-30 15:59:10|967.5|962.5|966.9|961.9|967.5|962.5|966.8|961.8|5
1633017560000|2021-09-30 15:59:20|966.7|961.7|967|962|967|962|966.7|961.7|4
1633017570000|2021-09-30 15:59:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633017580000|2021-09-30 15:59:40|967|962|967.1|962.1|967.1|962.1|967|962|2
1633017590000|2021-09-30 15:59:50|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|6
1633017600000|2021-09-30 16:00:00|967|962|966.8|961.8|967|962|966.8|961.8|2
1633017610000|2021-09-30 16:00:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633017620000|2021-09-30 16:00:20|967.2|962.2|967.7|962.7|967.7|962.7|967.2|962.2|5
1633017630000|2021-09-30 16:00:30|968|963|968.1|963.1|968.1|963.1|968|963|8
1633017640000|2021-09-30 16:00:40|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633017670000|2021-09-30 16:01:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633017680000|2021-09-30 16:01:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633017690000|2021-09-30 16:01:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633017700000|2021-09-30 16:01:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633017710000|2021-09-30 16:01:50|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|7
1633017720000|2021-09-30 16:02:00|967.2|962.2|967|962|967.3|962.3|966.8|961.8|11
1633017730000|2021-09-30 16:02:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633017740000|2021-09-30 16:02:20|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|5
1633017750000|2021-09-30 16:02:30|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|3
1633017770000|2021-09-30 16:02:50|966|961|966|961|966.1|961.1|966|961|5
1633017780000|2021-09-30 16:03:00|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633017790000|2021-09-30 16:03:10|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|3
1633017800000|2021-09-30 16:03:20|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1633017820000|2021-09-30 16:03:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|4
1633017830000|2021-09-30 16:03:50|966.5|961.5|965.7|960.7|966.5|961.5|965.7|960.7|5
1633017840000|2021-09-30 16:04:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633017850000|2021-09-30 16:04:10|965.8|960.8|966.2|961.2|966.3|961.3|965.8|960.8|8
1633017860000|2021-09-30 16:04:20|966.3|961.3|966|961|966.3|961.3|966|961|12
1633017870000|2021-09-30 16:04:30|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633017880000|2021-09-30 16:04:40|966|961|965.9|960.9|966|961|965.9|960.9|2
1633017890000|2021-09-30 16:04:50|966|961|965.9|960.9|966|961|965.9|960.9|6
1633017900000|2021-09-30 16:05:00|966|961|966.1|961.1|966.1|961.1|965.9|960.9|6
1633017910000|2021-09-30 16:05:10|966|961|965.7|960.7|966.4|961.4|965.7|960.7|12
1633017920000|2021-09-30 16:05:20|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633017930000|2021-09-30 16:05:30|965.5|960.5|964.9|959.9|965.6|960.6|964.8|959.8|9
1633017940000|2021-09-30 16:05:40|965|960|965.1|960.1|965.3|960.3|965|960|6
1633017950000|2021-09-30 16:05:50|964.9|959.9|964.7|959.7|965|960|964.6|959.6|13
1633017960000|2021-09-30 16:06:00|964.6|959.6|965.3|960.3|965.3|960.3|964.6|959.6|18
1633017970000|2021-09-30 16:06:10|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|3
1633017980000|2021-09-30 16:06:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633017990000|2021-09-30 16:06:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|6
1633018000000|2021-09-30 16:06:40|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|9
1633018010000|2021-09-30 16:06:50|966|961|966|961|966|961|966|961|1
1633018020000|2021-09-30 16:07:00|966.2|961.2|966|961|966.2|961.2|966|961|3
1633018040000|2021-09-30 16:07:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633018050000|2021-09-30 16:07:30|965.9|960.9|965.9|960.9|966|961|965.8|960.8|5
1633018060000|2021-09-30 16:07:40|966|961|966|961|966.1|961.1|966|961|3
1633018070000|2021-09-30 16:07:50|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633018080000|2021-09-30 16:08:00|966|961|966.1|961.1|966.1|961.1|966|961|6
1633018110000|2021-09-30 16:08:30|965.9|960.9|965.6|960.6|966.1|961.1|965.6|960.6|8
1633018120000|2021-09-30 16:08:40|965.5|960.5|965.6|960.6|965.8|960.8|965.5|960.5|10
1633018130000|2021-09-30 16:08:50|965.7|960.7|964.9|959.9|965.7|960.7|964.9|959.9|8
1633018140000|2021-09-30 16:09:00|965.2|960.2|965.4|960.4|965.4|960.4|964.9|959.9|16
1633018150000|2021-09-30 16:09:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|4
1633018160000|2021-09-30 16:09:20|965.5|960.5|965.7|960.7|965.7|960.7|965.4|960.4|4
1633018170000|2021-09-30 16:09:30|965.8|960.8|965.3|960.3|965.8|960.8|965|960|11
1633018180000|2021-09-30 16:09:40|965.4|960.4|965.3|960.3|965.4|960.4|965.2|960.2|10
1633018190000|2021-09-30 16:09:50|965.4|960.4|964.9|959.9|965.4|960.4|964.9|959.9|8
1633018200000|2021-09-30 16:10:00|964.8|959.8|965|960|965.3|960.3|964.8|959.8|11
1633018210000|2021-09-30 16:10:10|965.1|960.1|965|960|965.2|960.2|964.9|959.9|15
1633018220000|2021-09-30 16:10:20|964.9|959.9|964.8|959.8|965.1|960.1|964.8|959.8|9
1633018230000|2021-09-30 16:10:30|964.7|959.7|964.8|959.8|965.4|960.4|964.7|959.7|18
1633018240000|2021-09-30 16:10:40|964.9|959.9|964.6|959.6|964.9|959.9|964.6|959.6|18
1633018250000|2021-09-30 16:10:50|964.7|959.7|964.7|959.7|964.7|959.7|964.5|959.5|4
1633018260000|2021-09-30 16:11:00|964.5|959.5|964.5|959.5|964.6|959.6|964.4|959.4|7
1633018270000|2021-09-30 16:11:10|964.6|959.6|964.5|959.5|964.6|959.6|964.3|959.3|19
1633018280000|2021-09-30 16:11:20|964.4|959.4|964.5|959.5|964.6|959.6|964.3|959.3|20
1633018290000|2021-09-30 16:11:30|964.6|959.6|964.6|959.6|964.6|959.6|964.4|959.4|5
1633018300000|2021-09-30 16:11:40|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|5
1633018310000|2021-09-30 16:11:50|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|11
1633018320000|2021-09-30 16:12:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633018330000|2021-09-30 16:12:10|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|4
1633018340000|2021-09-30 16:12:20|964.2|959.2|964.1|959.1|964.2|959.2|964|959|4
1633018350000|2021-09-30 16:12:30|964|959|963.5|958.5|964|959|963.5|958.5|18
1633018360000|2021-09-30 16:12:40|963.6|958.6|963.7|958.7|963.8|958.8|963.5|958.5|15
1633018370000|2021-09-30 16:12:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|7
1633018380000|2021-09-30 16:13:00|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|10
1633018390000|2021-09-30 16:13:10|963.5|958.5|963.2|958.2|963.5|958.5|962.9|957.9|11
1633018400000|2021-09-30 16:13:20|963.3|958.3|963.2|958.2|963.4|958.4|963.1|958.1|16
1633018410000|2021-09-30 16:13:30|963.1|958.1|962.8|957.8|963.2|958.2|962.8|957.8|12
1633018420000|2021-09-30 16:13:40|962.9|957.9|963.1|958.1|963.1|958.1|962.8|957.8|9
1633018430000|2021-09-30 16:13:50|963|958|962.8|957.8|963|958|962.8|957.8|3
1633018440000|2021-09-30 16:14:00|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|4
1633018450000|2021-09-30 16:14:10|962.3|957.3|963.1|958.1|963.1|958.1|962.3|957.3|9
1633018460000|2021-09-30 16:14:20|963|958|963.1|958.1|963.1|958.1|962.8|957.8|12
1633018470000|2021-09-30 16:14:30|963|958|963|958|963|958|963|958|1
1633018480000|2021-09-30 16:14:40|963.1|958.1|963|958|963.1|958.1|963|958|12
1633018490000|2021-09-30 16:14:50|963.1|958.1|963|958|963.1|958.1|963|958|6
1633018500000|2021-09-30 16:15:00|963.1|958.1|963.6|958.6|963.6|958.6|963.1|958.1|17
1633018510000|2021-09-30 16:15:10|963.7|958.7|963.9|958.9|964.4|959.4|963.7|958.7|8
1633018520000|2021-09-30 16:15:20|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|8
1633018530000|2021-09-30 16:15:30|964|959|963.9|958.9|964.2|959.2|963.8|958.8|11
1633018540000|2021-09-30 16:15:40|964|959|963.6|958.6|964|959|963.5|958.5|9
1633018550000|2021-09-30 16:15:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|6
1633018560000|2021-09-30 16:16:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633018570000|2021-09-30 16:16:10|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1633018590000|2021-09-30 16:16:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|9
1633018600000|2021-09-30 16:16:40|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|10
1633018610000|2021-09-30 16:16:50|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|15
1633018620000|2021-09-30 16:17:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1633018630000|2021-09-30 16:17:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633018640000|2021-09-30 16:17:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1633018660000|2021-09-30 16:17:40|963.5|958.5|964.3|959.3|964.3|959.3|963.5|958.5|9
1633018670000|2021-09-30 16:17:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633018680000|2021-09-30 16:18:00|964|959|963.9|958.9|964|959|963.8|958.8|5
1633018690000|2021-09-30 16:18:10|963.8|958.8|963.7|958.7|963.9|958.9|963.7|958.7|10
1633018700000|2021-09-30 16:18:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1633018720000|2021-09-30 16:18:40|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|5
1633018730000|2021-09-30 16:18:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|6
1633018740000|2021-09-30 16:19:00|963.9|958.9|963.8|958.8|964|959|963.8|958.8|4
1633018750000|2021-09-30 16:19:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1633018760000|2021-09-30 16:19:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633018770000|2021-09-30 16:19:30|963.9|958.9|964.3|959.3|964.3|959.3|963.9|958.9|5
1633018780000|2021-09-30 16:19:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|8
1633018800000|2021-09-30 16:20:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633018810000|2021-09-30 16:20:10|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1633018820000|2021-09-30 16:20:20|964.3|959.3|964.7|959.7|964.8|959.8|964.2|959.2|6
1633018830000|2021-09-30 16:20:30|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|9
1633018840000|2021-09-30 16:20:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|10
1633018850000|2021-09-30 16:20:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633018860000|2021-09-30 16:21:00|966|961|965.9|960.9|966|961|965.6|960.6|13
1633018870000|2021-09-30 16:21:10|965.8|960.8|965.7|960.7|965.8|960.8|965.5|960.5|4
1633018880000|2021-09-30 16:21:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633018890000|2021-09-30 16:21:30|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1633018900000|2021-09-30 16:21:40|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1633018910000|2021-09-30 16:21:50|966|961|966|961|966|961|965.9|960.9|3
1633018920000|2021-09-30 16:22:00|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633018930000|2021-09-30 16:22:10|965.8|960.8|965.8|960.8|966|961|965.8|960.8|12
1633018940000|2021-09-30 16:22:20|965.9|960.9|966|961|966.2|961.2|965.9|960.9|6
1633018950000|2021-09-30 16:22:30|966.1|961.1|965.4|960.4|966.2|961.2|965.4|960.4|7
1633018960000|2021-09-30 16:22:40|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|9
1633018970000|2021-09-30 16:22:50|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|13
1633018980000|2021-09-30 16:23:00|965.7|960.7|965.2|960.2|965.7|960.7|965.1|960.1|20
1633019000000|2021-09-30 16:23:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1633019010000|2021-09-30 16:23:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633019020000|2021-09-30 16:23:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633019050000|2021-09-30 16:24:10|965.1|960.1|964.4|959.4|965.1|960.1|964.4|959.4|8
1633019060000|2021-09-30 16:24:20|964.2|959.2|964.7|959.7|964.7|959.7|964.2|959.2|7
1633019070000|2021-09-30 16:24:30|964.6|959.6|965.1|960.1|965.1|960.1|964.6|959.6|10
1633019080000|2021-09-30 16:24:40|965|960|965|960|965|960|965|960|1
1633019090000|2021-09-30 16:24:50|965.1|960.1|965.1|960.1|965.1|960.1|965|960|25
1633019100000|2021-09-30 16:25:00|965.2|960.2|965.8|960.8|965.8|960.8|965.2|960.2|11
1633019110000|2021-09-30 16:25:10|965.9|960.9|966|961|966|961|965.9|960.9|4
1633019130000|2021-09-30 16:25:30|965.9|960.9|966|961|966|961|965.9|960.9|2
1633019140000|2021-09-30 16:25:40|965.8|960.8|965.6|960.6|965.8|960.8|965.5|960.5|10
1633019150000|2021-09-30 16:25:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|7
1633019160000|2021-09-30 16:26:00|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633019190000|2021-09-30 16:26:30|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|7
1633019200000|2021-09-30 16:26:40|965.7|960.7|965.6|960.6|965.7|960.7|965.5|960.5|10
1633019220000|2021-09-30 16:27:00|965.5|960.5|965.2|960.2|965.5|960.5|965.2|960.2|4
1633019230000|2021-09-30 16:27:10|965.1|960.1|964.9|959.9|965.3|960.3|964.9|959.9|9
1633019240000|2021-09-30 16:27:20|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1633019250000|2021-09-30 16:27:30|965|960|965.2|960.2|965.2|960.2|965|960|5
1633019260000|2021-09-30 16:27:40|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|17
1633019270000|2021-09-30 16:27:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|8
1633019280000|2021-09-30 16:28:00|965.2|960.2|964.7|959.7|965.3|960.3|964.5|959.5|9
1633019290000|2021-09-30 16:28:10|964.6|959.6|965.1|960.1|965.1|960.1|964.5|959.5|15
1633019300000|2021-09-30 16:28:20|965|960|964.9|959.9|965.1|960.1|964.9|959.9|4
1633019310000|2021-09-30 16:28:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633019320000|2021-09-30 16:28:40|964.6|959.6|964.6|959.6|964.8|959.8|964.6|959.6|3
1633019330000|2021-09-30 16:28:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633019340000|2021-09-30 16:29:00|964.3|959.3|964.7|959.7|964.8|959.8|964.3|959.3|8
1633019350000|2021-09-30 16:29:10|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1633019370000|2021-09-30 16:29:30|964.5|959.5|964.6|959.6|964.7|959.7|964.3|959.3|11
1633019380000|2021-09-30 16:29:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633019390000|2021-09-30 16:29:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633019400000|2021-09-30 16:30:00|964.3|959.3|963.9|958.9|964.3|959.3|963.9|958.9|8
1633019410000|2021-09-30 16:30:10|964.1|959.1|964.5|959.5|964.5|959.5|964|959|12
1633019420000|2021-09-30 16:30:20|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1633019430000|2021-09-30 16:30:30|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1633019440000|2021-09-30 16:30:40|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|2
1633019450000|2021-09-30 16:30:50|964.7|959.7|964.8|959.8|964.9|959.9|964.7|959.7|4
1633019460000|2021-09-30 16:31:00|964.9|959.9|964.4|959.4|964.9|959.9|964.4|959.4|8
1633019470000|2021-09-30 16:31:10|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|6
1633019480000|2021-09-30 16:31:20|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1633019500000|2021-09-30 16:31:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633019510000|2021-09-30 16:31:50|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|9
1633019520000|2021-09-30 16:32:00|964.6|959.6|964.6|959.6|964.6|959.6|964.4|959.4|7
1633019530000|2021-09-30 16:32:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633019540000|2021-09-30 16:32:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633019550000|2021-09-30 16:32:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633019560000|2021-09-30 16:32:40|965|960|965|960|965.2|960.2|965|960|3
1633019570000|2021-09-30 16:32:50|964.9|959.9|964.4|959.4|964.9|959.9|964.4|959.4|6
1633019580000|2021-09-30 16:33:00|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|18
1633019590000|2021-09-30 16:33:10|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|6
1633019600000|2021-09-30 16:33:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1633019620000|2021-09-30 16:33:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633019630000|2021-09-30 16:33:50|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1633019640000|2021-09-30 16:34:00|964.5|959.5|965.1|960.1|965.1|960.1|964.5|959.5|12
1633019650000|2021-09-30 16:34:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1633019660000|2021-09-30 16:34:20|965.2|960.2|965.5|960.5|965.5|960.5|965.2|960.2|2
1633019670000|2021-09-30 16:34:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633019680000|2021-09-30 16:34:40|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633019690000|2021-09-30 16:34:50|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633019700000|2021-09-30 16:35:00|965.6|960.6|965.5|960.5|965.7|960.7|965.5|960.5|12
1633019710000|2021-09-30 16:35:10|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|8
1633019720000|2021-09-30 16:35:20|965.8|960.8|965.7|960.7|966|961|965.7|960.7|6
1633019730000|2021-09-30 16:35:30|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633019740000|2021-09-30 16:35:40|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|7
1633019750000|2021-09-30 16:35:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1633019760000|2021-09-30 16:36:00|965.4|960.4|965.1|960.1|965.5|960.5|965.1|960.1|8
1633019770000|2021-09-30 16:36:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633019780000|2021-09-30 16:36:20|964.8|959.8|964.2|959.2|964.8|959.8|963.9|958.9|11
1633019790000|2021-09-30 16:36:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|10
1633019800000|2021-09-30 16:36:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633019810000|2021-09-30 16:36:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633019820000|2021-09-30 16:37:00|964.4|959.4|964.6|959.6|965.1|960.1|964.4|959.4|11
1633019830000|2021-09-30 16:37:10|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1633019840000|2021-09-30 16:37:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|6
1633019850000|2021-09-30 16:37:30|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|22
1633019860000|2021-09-30 16:37:40|964.6|959.6|964.6|959.6|964.7|959.7|964.5|959.5|12
1633019870000|2021-09-30 16:37:50|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|9
1633019880000|2021-09-30 16:38:00|964.3|959.3|964.8|959.8|964.8|959.8|964.3|959.3|3
1633019900000|2021-09-30 16:38:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|7
1633019910000|2021-09-30 16:38:30|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|12
1633019920000|2021-09-30 16:38:40|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|8
1633019930000|2021-09-30 16:38:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1633019940000|2021-09-30 16:39:00|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|6
1633019950000|2021-09-30 16:39:10|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1633019960000|2021-09-30 16:39:20|965|960|965|960|965|960|964.9|959.9|11
1633019970000|2021-09-30 16:39:30|964.9|959.9|965|960|965|960|964.9|959.9|4
1633019980000|2021-09-30 16:39:40|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1633019990000|2021-09-30 16:39:50|965|960|965|960|965.1|960.1|965|960|11
1633020000000|2021-09-30 16:40:00|965.1|960.1|965.3|960.3|965.3|960.3|965|960|10
1633020010000|2021-09-30 16:40:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633020020000|2021-09-30 16:40:20|965|960|964.7|959.7|965|960|964.7|959.7|5
1633020030000|2021-09-30 16:40:30|964.8|959.8|964.6|959.6|964.9|959.9|964.6|959.6|7
1633020040000|2021-09-30 16:40:40|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|11
1633020050000|2021-09-30 16:40:50|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|6
1633020060000|2021-09-30 16:41:00|964.8|959.8|964.7|959.7|964.8|959.8|964.6|959.6|6
1633020070000|2021-09-30 16:41:10|964.5|959.5|964.4|959.4|964.7|959.7|964.4|959.4|13
1633020080000|2021-09-30 16:41:20|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|8
1633020090000|2021-09-30 16:41:30|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1633020100000|2021-09-30 16:41:40|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633020110000|2021-09-30 16:41:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633020120000|2021-09-30 16:42:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633020130000|2021-09-30 16:42:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633020150000|2021-09-30 16:42:30|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1633020160000|2021-09-30 16:42:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|18
1633020170000|2021-09-30 16:42:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|18
1633020180000|2021-09-30 16:43:00|964.9|959.9|965|960|965|960|964.8|959.8|12
1633020190000|2021-09-30 16:43:10|964.9|959.9|965|960|965|960|964.9|959.9|2
1633020200000|2021-09-30 16:43:20|964.9|959.9|965|960|965|960|964.9|959.9|10
1633020210000|2021-09-30 16:43:30|964.9|959.9|965|960|965|960|964.9|959.9|2
1633020220000|2021-09-30 16:43:40|965.3|960.3|965.3|960.3|965.5|960.5|965.3|960.3|4
1633020230000|2021-09-30 16:43:50|965.4|960.4|965.7|960.7|965.7|960.7|965.4|960.4|3
1633020240000|2021-09-30 16:44:00|965.9|960.9|965.6|960.6|965.9|960.9|965.6|960.6|4
1633020260000|2021-09-30 16:44:20|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1633020270000|2021-09-30 16:44:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633020280000|2021-09-30 16:44:40|966.2|961.2|966|961|966.2|961.2|965.9|960.9|6
1633020290000|2021-09-30 16:44:50|966.1|961.1|966|961|966.1|961.1|966|961|2
1633020300000|2021-09-30 16:45:00|966.1|961.1|966.2|961.2|966.2|961.2|966|961|14
1633020310000|2021-09-30 16:45:10|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|7
1633020320000|2021-09-30 16:45:20|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|9
1633020330000|2021-09-30 16:45:30|966.1|961.1|965.8|960.8|966.1|961.1|965.8|960.8|3
1633020340000|2021-09-30 16:45:40|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633020350000|2021-09-30 16:45:50|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633020360000|2021-09-30 16:46:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|17
1633020370000|2021-09-30 16:46:10|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1633020380000|2021-09-30 16:46:20|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633020410000|2021-09-30 16:46:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633020430000|2021-09-30 16:47:10|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|6
1633020440000|2021-09-30 16:47:20|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|7
1633020450000|2021-09-30 16:47:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1633020460000|2021-09-30 16:47:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633020470000|2021-09-30 16:47:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633020480000|2021-09-30 16:48:00|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633020500000|2021-09-30 16:48:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633020510000|2021-09-30 16:48:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633020540000|2021-09-30 16:49:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633020570000|2021-09-30 16:49:30|965.8|960.8|966.1|961.1|966.1|961.1|965.8|960.8|2
1633020580000|2021-09-30 16:49:40|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|7
1633020600000|2021-09-30 16:50:00|966|961|965.9|960.9|966|961|965.9|960.9|16
1633020610000|2021-09-30 16:50:10|966.1|961.1|965.8|960.8|966.1|961.1|965.7|960.7|7
1633020620000|2021-09-30 16:50:20|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|7
1633020630000|2021-09-30 16:50:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633020640000|2021-09-30 16:50:40|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633020650000|2021-09-30 16:50:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633020660000|2021-09-30 16:51:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633020670000|2021-09-30 16:51:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633020680000|2021-09-30 16:51:20|965.1|960.1|965|960|965.1|960.1|964.9|959.9|11
1633020690000|2021-09-30 16:51:30|965.1|960.1|965|960|965.1|960.1|965|960|10
1633020700000|2021-09-30 16:51:40|965.1|960.1|965|960|965.1|960.1|965|960|2
1633020710000|2021-09-30 16:51:50|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|11
1633020720000|2021-09-30 16:52:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633020730000|2021-09-30 16:52:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633020740000|2021-09-30 16:52:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1633020750000|2021-09-30 16:52:30|965.1|960.1|965|960|965.1|960.1|964.9|959.9|4
1633020770000|2021-09-30 16:52:50|964.9|959.9|965|960|965|960|964.9|959.9|6
1633020780000|2021-09-30 16:53:00|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1633020790000|2021-09-30 16:53:10|965|960|964.8|959.8|965|960|964.7|959.7|8
1633020800000|2021-09-30 16:53:20|964.9|959.9|964.1|959.1|964.9|959.9|964.1|959.1|6
1633020810000|2021-09-30 16:53:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633020820000|2021-09-30 16:53:40|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|7
1633020830000|2021-09-30 16:53:50|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|16
1633020840000|2021-09-30 16:54:00|964.4|959.4|964.6|959.6|964.6|959.6|964.3|959.3|7
1633020850000|2021-09-30 16:54:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633020860000|2021-09-30 16:54:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633020870000|2021-09-30 16:54:30|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|7
1633020880000|2021-09-30 16:54:40|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|7
1633020890000|2021-09-30 16:54:50|964.9|959.9|964.9|959.9|965|960|964.8|959.8|7
1633020900000|2021-09-30 16:55:00|965|960|965|960|965|960|964.9|959.9|9
1633020910000|2021-09-30 16:55:10|964.9|959.9|965.3|960.3|965.3|960.3|964.9|959.9|6
1633020920000|2021-09-30 16:55:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633020930000|2021-09-30 16:55:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1633020940000|2021-09-30 16:55:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1633020950000|2021-09-30 16:55:50|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1633020960000|2021-09-30 16:56:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1633020970000|2021-09-30 16:56:10|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|10
1633020980000|2021-09-30 16:56:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633020990000|2021-09-30 16:56:30|965|960|965.1|960.1|965.1|960.1|965|960|2
1633021000000|2021-09-30 16:56:40|965|960|965|960|965.1|960.1|964.9|959.9|5
1633021010000|2021-09-30 16:56:50|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|11
1633021020000|2021-09-30 16:57:00|965|960|964.9|959.9|965.1|960.1|964.8|959.8|12
1633021030000|2021-09-30 16:57:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633021040000|2021-09-30 16:57:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633021050000|2021-09-30 16:57:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633021060000|2021-09-30 16:57:40|964.6|959.6|965|960|965|960|964.6|959.6|6
1633021070000|2021-09-30 16:57:50|964.9|959.9|964.8|959.8|964.9|959.9|964.7|959.7|3
1633021080000|2021-09-30 16:58:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633021090000|2021-09-30 16:58:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|9
1633021100000|2021-09-30 16:58:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633021110000|2021-09-30 16:58:30|965|960|965|960|965|960|965|960|1
1633021120000|2021-09-30 16:58:40|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633021130000|2021-09-30 16:58:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633021140000|2021-09-30 16:59:00|965.1|960.1|964.7|959.7|965.2|960.2|964.5|959.5|11
1633021150000|2021-09-30 16:59:10|964.6|959.6|964.6|959.6|964.7|959.7|964.4|959.4|6
1633021160000|2021-09-30 16:59:20|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|7
1633021170000|2021-09-30 16:59:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633021180000|2021-09-30 16:59:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1633021190000|2021-09-30 16:59:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|16
1633021200000|2021-09-30 17:00:00|964.6|959.6|964.5|959.5|964.6|959.6|964.4|959.4|8
1633021210000|2021-09-30 17:00:10|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|4
1633021230000|2021-09-30 17:00:30|964.2|959.2|963.9|958.9|964.2|959.2|963.9|958.9|4
1633021240000|2021-09-30 17:00:40|964.1|959.1|964|959|964.1|959.1|964|959|4
1633021250000|2021-09-30 17:00:50|964.1|959.1|964|959|964.1|959.1|963.9|958.9|4
1633021260000|2021-09-30 17:01:00|964.2|959.2|964.2|959.2|964.3|959.3|964.1|959.1|7
1633021270000|2021-09-30 17:01:10|964.3|959.3|965.1|960.1|965.2|960.2|964.3|959.3|15
1633021280000|2021-09-30 17:01:20|965|960|965.2|960.2|965.2|960.2|965|960|4
1633021290000|2021-09-30 17:01:30|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|8
1633021300000|2021-09-30 17:01:40|965.1|960.1|965.3|960.3|965.4|960.4|965.1|960.1|7
1633021320000|2021-09-30 17:02:00|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|4
1633021340000|2021-09-30 17:02:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633021350000|2021-09-30 17:02:30|965.4|960.4|965.6|960.6|965.9|960.9|965.4|960.4|9
1633021360000|2021-09-30 17:02:40|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633021370000|2021-09-30 17:02:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|5
1633021380000|2021-09-30 17:03:00|966.5|961.5|967.4|962.4|967.4|962.4|966.1|961.1|18
1633021390000|2021-09-30 17:03:10|967.5|962.5|968.1|963.1|968.3|963.3|967.5|962.5|15
1633021400000|2021-09-30 17:03:20|968.2|963.2|968.3|963.3|968.8|963.8|968.2|963.2|12
1633021410000|2021-09-30 17:03:30|968.6|963.6|969.5|964.5|969.6|964.6|968.3|963.3|17
1633021420000|2021-09-30 17:03:40|969.3|964.3|969.6|964.6|969.7|964.7|969.2|964.2|11
1633021430000|2021-09-30 17:03:50|969.7|964.7|969.6|964.6|969.7|964.7|969.4|964.4|8
1633021440000|2021-09-30 17:04:00|969.5|964.5|970.3|965.3|970.8|965.8|969.5|964.5|27
1633021450000|2021-09-30 17:04:10|970.4|965.4|970.2|965.2|970.6|965.6|969.8|964.8|16
1633021460000|2021-09-30 17:04:20|970|965|969.2|964.2|970|965|969.2|964.2|15
1633021470000|2021-09-30 17:04:30|969.4|964.4|969.5|964.5|969.9|964.9|969.2|964.2|15
1633021480000|2021-09-30 17:04:40|969.4|964.4|969.4|964.4|969.6|964.6|969.2|964.2|20
1633021490000|2021-09-30 17:04:50|969.3|964.3|968.9|963.9|969.4|964.4|968.9|963.9|12
1633021500000|2021-09-30 17:05:00|969.1|964.1|969.3|964.3|969.9|964.9|969.1|964.1|11
1633021510000|2021-09-30 17:05:10|969.4|964.4|970|965|970|965|969.4|964.4|7
1633021520000|2021-09-30 17:05:20|969.9|964.9|969.9|964.9|969.9|964.9|969.7|964.7|3
1633021530000|2021-09-30 17:05:30|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|4
1633021540000|2021-09-30 17:05:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633021550000|2021-09-30 17:05:50|970.5|965.5|970.6|965.6|970.7|965.7|970.4|965.4|9
1633021560000|2021-09-30 17:06:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1633021570000|2021-09-30 17:06:10|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|6
1633021590000|2021-09-30 17:06:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633021600000|2021-09-30 17:06:40|970.7|965.7|970.4|965.4|971.1|966.1|970.4|965.4|7
1633021610000|2021-09-30 17:06:50|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1633021620000|2021-09-30 17:07:00|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1633021630000|2021-09-30 17:07:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|13
1633021640000|2021-09-30 17:07:20|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|2
1633021660000|2021-09-30 17:07:40|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|11
1633021670000|2021-09-30 17:07:50|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|5
1633021680000|2021-09-30 17:08:00|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633021690000|2021-09-30 17:08:10|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1633021710000|2021-09-30 17:08:30|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1633021720000|2021-09-30 17:08:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633021730000|2021-09-30 17:08:50|970.4|965.4|970.5|965.5|970.5|965.5|970.3|965.3|10
1633021740000|2021-09-30 17:09:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633021750000|2021-09-30 17:09:10|970.2|965.2|970.2|965.2|970.2|965.2|970|965|3
1633021760000|2021-09-30 17:09:20|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633021770000|2021-09-30 17:09:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1633021780000|2021-09-30 17:09:40|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|7
1633021790000|2021-09-30 17:09:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633021800000|2021-09-30 17:10:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633021810000|2021-09-30 17:10:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1633021820000|2021-09-30 17:10:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|7
1633021830000|2021-09-30 17:10:30|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|3
1633021840000|2021-09-30 17:10:40|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|3
1633021850000|2021-09-30 17:10:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633021860000|2021-09-30 17:11:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633021880000|2021-09-30 17:11:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633021900000|2021-09-30 17:11:40|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|5
1633021910000|2021-09-30 17:11:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633021920000|2021-09-30 17:12:00|970.7|965.7|970.7|965.7|970.9|965.9|970.7|965.7|7
1633021930000|2021-09-30 17:12:10|970.8|965.8|970.8|965.8|970.9|965.9|970.7|965.7|12
1633021940000|2021-09-30 17:12:20|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|3
1633021950000|2021-09-30 17:12:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1633021980000|2021-09-30 17:13:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633021990000|2021-09-30 17:13:10|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633022010000|2021-09-30 17:13:30|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|7
1633022020000|2021-09-30 17:13:40|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1633022040000|2021-09-30 17:14:00|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|12
1633022050000|2021-09-30 17:14:10|970.3|965.3|970|965|970.4|965.4|970|965|5
1633022080000|2021-09-30 17:14:40|970.1|965.1|969.9|964.9|970.2|965.2|969.9|964.9|5
1633022090000|2021-09-30 17:14:50|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|7
1633022100000|2021-09-30 17:15:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|16
1633022110000|2021-09-30 17:15:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633022130000|2021-09-30 17:15:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1633022140000|2021-09-30 17:15:40|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|4
1633022170000|2021-09-30 17:16:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633022180000|2021-09-30 17:16:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633022190000|2021-09-30 17:16:30|971|966|971|966|971.1|966.1|971|966|9
1633022200000|2021-09-30 17:16:40|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|14
1633022210000|2021-09-30 17:16:50|970.8|965.8|970.3|965.3|970.8|965.8|970.2|965.2|18
1633022220000|2021-09-30 17:17:00|970.2|965.2|970.1|965.1|970.7|965.7|970|965|16
1633022230000|2021-09-30 17:17:10|970|965|969.8|964.8|970.1|965.1|969.8|964.8|6
1633022240000|2021-09-30 17:17:20|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1633022260000|2021-09-30 17:17:40|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1633022270000|2021-09-30 17:17:50|969.4|964.4|969.5|964.5|969.7|964.7|969.4|964.4|14
1633022280000|2021-09-30 17:18:00|969.4|964.4|969.9|964.9|969.9|964.9|969.4|964.4|7
1633022290000|2021-09-30 17:18:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1633022300000|2021-09-30 17:18:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633022310000|2021-09-30 17:18:30|970.2|965.2|970.1|965.1|970.3|965.3|970|965|7
1633022320000|2021-09-30 17:18:40|970|965|969.8|964.8|970|965|969.8|964.8|5
1633022330000|2021-09-30 17:18:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633022340000|2021-09-30 17:19:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633022350000|2021-09-30 17:19:10|970|965|970.1|965.1|970.2|965.2|970|965|5
1633022360000|2021-09-30 17:19:20|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|9
1633022370000|2021-09-30 17:19:30|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|4
1633022380000|2021-09-30 17:19:40|970.5|965.5|970.4|965.4|970.6|965.6|970.4|965.4|6
1633022400000|2021-09-30 17:20:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633022410000|2021-09-30 17:20:10|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|8
1633022420000|2021-09-30 17:20:20|970.6|965.6|970.2|965.2|970.6|965.6|970.1|965.1|13
1633022430000|2021-09-30 17:20:30|970.1|965.1|969.9|964.9|970.2|965.2|969.9|964.9|10
1633022440000|2021-09-30 17:20:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633022460000|2021-09-30 17:21:00|969.8|964.8|969.4|964.4|969.9|964.9|969.4|964.4|10
1633022470000|2021-09-30 17:21:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|4
1633022480000|2021-09-30 17:21:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633022490000|2021-09-30 17:21:30|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|3
1633022500000|2021-09-30 17:21:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633022510000|2021-09-30 17:21:50|970.3|965.3|970.1|965.1|970.3|965.3|969.9|964.9|11
1633022520000|2021-09-30 17:22:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1633022530000|2021-09-30 17:22:10|970|965|970.2|965.2|970.3|965.3|970|965|7
1633022540000|2021-09-30 17:22:20|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|9
1633022550000|2021-09-30 17:22:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633022560000|2021-09-30 17:22:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1633022570000|2021-09-30 17:22:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633022590000|2021-09-30 17:23:10|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|13
1633022600000|2021-09-30 17:23:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|5
1633022610000|2021-09-30 17:23:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633022620000|2021-09-30 17:23:40|970.2|965.2|970.3|965.3|970.4|965.4|970.1|965.1|9
1633022630000|2021-09-30 17:23:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633022640000|2021-09-30 17:24:00|970.6|965.6|970.4|965.4|970.7|965.7|970.3|965.3|6
1633022650000|2021-09-30 17:24:10|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1633022680000|2021-09-30 17:24:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633022690000|2021-09-30 17:24:50|970.2|965.2|970.3|965.3|970.3|965.3|970.1|965.1|8
1633022700000|2021-09-30 17:25:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633022710000|2021-09-30 17:25:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633022720000|2021-09-30 17:25:20|970.2|965.2|970.1|965.1|970.3|965.3|970|965|12
1633022730000|2021-09-30 17:25:30|970|965|970.1|965.1|970.1|965.1|970|965|8
1633022740000|2021-09-30 17:25:40|970|965|970|965|970.1|965.1|970|965|3
1633022750000|2021-09-30 17:25:50|970.1|965.1|970.1|965.1|970.1|965.1|970|965|15
1633022760000|2021-09-30 17:26:00|970|965|970|965|970.1|965.1|970|965|3
1633022770000|2021-09-30 17:26:10|970.1|965.1|970.3|965.3|970.3|965.3|969.9|964.9|6
1633022780000|2021-09-30 17:26:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633022790000|2021-09-30 17:26:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633022800000|2021-09-30 17:26:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1633022810000|2021-09-30 17:26:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633022820000|2021-09-30 17:27:00|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|7
1633022840000|2021-09-30 17:27:20|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|4
1633022850000|2021-09-30 17:27:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|10
1633022870000|2021-09-30 17:27:50|970|965|970.1|965.1|970.1|965.1|970|965|4
1633022880000|2021-09-30 17:28:00|970|965|970.1|965.1|970.1|965.1|970|965|6
1633022890000|2021-09-30 17:28:10|970|965|970.3|965.3|970.3|965.3|970|965|6
1633022900000|2021-09-30 17:28:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633022910000|2021-09-30 17:28:30|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|5
1633022920000|2021-09-30 17:28:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633022930000|2021-09-30 17:28:50|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|5
1633022940000|2021-09-30 17:29:00|970.3|965.3|970|965|970.4|965.4|970|965|8
1633022950000|2021-09-30 17:29:10|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1633022960000|2021-09-30 17:29:20|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|18
1633022970000|2021-09-30 17:29:30|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|4
1633022980000|2021-09-30 17:29:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633022990000|2021-09-30 17:29:50|969.2|964.2|969.1|964.1|969.2|964.2|968.9|963.9|6
1633023000000|2021-09-30 17:30:00|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1633023010000|2021-09-30 17:30:10|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|6
1633023020000|2021-09-30 17:30:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|5
1633023030000|2021-09-30 17:30:30|968.6|963.6|968.6|963.6|968.6|963.6|968.4|963.4|9
1633023050000|2021-09-30 17:30:50|968.5|963.5|968.3|963.3|968.6|963.6|968.3|963.3|9
1633023060000|2021-09-30 17:31:00|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1633023080000|2021-09-30 17:31:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633023090000|2021-09-30 17:31:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633023100000|2021-09-30 17:31:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|6
1633023110000|2021-09-30 17:31:50|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|10
1633023120000|2021-09-30 17:32:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1633023130000|2021-09-30 17:32:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|16
1633023140000|2021-09-30 17:32:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633023150000|2021-09-30 17:32:30|968.8|963.8|968.8|963.8|968.9|963.9|968.7|963.7|7
1633023160000|2021-09-30 17:32:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633023170000|2021-09-30 17:32:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633023180000|2021-09-30 17:33:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1633023190000|2021-09-30 17:33:10|968.5|963.5|968.6|963.6|968.7|963.7|968.5|963.5|8
1633023200000|2021-09-30 17:33:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633023210000|2021-09-30 17:33:30|968.5|963.5|968.4|963.4|968.5|963.5|968.3|963.3|5
1633023230000|2021-09-30 17:33:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633023240000|2021-09-30 17:34:00|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|3
1633023260000|2021-09-30 17:34:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633023270000|2021-09-30 17:34:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633023280000|2021-09-30 17:34:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633023290000|2021-09-30 17:34:50|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|5
1633023300000|2021-09-30 17:35:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1633023310000|2021-09-30 17:35:10|968.2|963.2|968.1|963.1|968.2|963.2|968|963|12
1633023320000|2021-09-30 17:35:20|968|963|968|963|968.1|963.1|968|963|7
1633023330000|2021-09-30 17:35:30|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|2
1633023340000|2021-09-30 17:35:40|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|3
1633023350000|2021-09-30 17:35:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1633023360000|2021-09-30 17:36:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|6
1633023370000|2021-09-30 17:36:10|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|4
1633023380000|2021-09-30 17:36:20|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|7
1633023400000|2021-09-30 17:36:40|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|3
1633023410000|2021-09-30 17:36:50|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1633023420000|2021-09-30 17:37:00|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|13
1633023430000|2021-09-30 17:37:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|15
1633023440000|2021-09-30 17:37:20|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|3
1633023450000|2021-09-30 17:37:30|968.8|963.8|968.9|963.9|968.9|963.9|968.6|963.6|5
1633023460000|2021-09-30 17:37:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633023470000|2021-09-30 17:37:50|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|4
1633023480000|2021-09-30 17:38:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1633023500000|2021-09-30 17:38:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1633023510000|2021-09-30 17:38:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|9
1633023520000|2021-09-30 17:38:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633023540000|2021-09-30 17:39:00|969.6|964.6|969.9|964.9|969.9|964.9|969.5|964.5|7
1633023550000|2021-09-30 17:39:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633023580000|2021-09-30 17:39:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633023590000|2021-09-30 17:39:50|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633023600000|2021-09-30 17:40:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1633023610000|2021-09-30 17:40:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633023630000|2021-09-30 17:40:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633023650000|2021-09-30 17:40:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633023660000|2021-09-30 17:41:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633023670000|2021-09-30 17:41:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633023710000|2021-09-30 17:41:50|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|3
1633023750000|2021-09-30 17:42:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633023760000|2021-09-30 17:42:40|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1633023770000|2021-09-30 17:42:50|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1633023780000|2021-09-30 17:43:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633023800000|2021-09-30 17:43:20|969.4|964.4|969.7|964.7|969.7|964.7|969.4|964.4|5
1633023830000|2021-09-30 17:43:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633023840000|2021-09-30 17:44:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633023850000|2021-09-30 17:44:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633023860000|2021-09-30 17:44:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1633023870000|2021-09-30 17:44:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1633023890000|2021-09-30 17:44:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633023900000|2021-09-30 17:45:00|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|12
1633023910000|2021-09-30 17:45:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633023920000|2021-09-30 17:45:20|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|13
1633023930000|2021-09-30 17:45:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633023940000|2021-09-30 17:45:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633023950000|2021-09-30 17:45:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633023960000|2021-09-30 17:46:00|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|3
1633023970000|2021-09-30 17:46:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633023990000|2021-09-30 17:46:30|970.9|965.9|971|966|971.5|966.5|970.9|965.9|10
1633024000000|2021-09-30 17:46:40|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|3
1633024020000|2021-09-30 17:47:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1633024030000|2021-09-30 17:47:10|971.1|966.1|971.6|966.6|971.6|966.6|971.1|966.1|4
1633024040000|2021-09-30 17:47:20|971.5|966.5|971.1|966.1|971.5|966.5|971.1|966.1|7
1633024050000|2021-09-30 17:47:30|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|10
1633024060000|2021-09-30 17:47:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|11
1633024070000|2021-09-30 17:47:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1633024080000|2021-09-30 17:48:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1633024090000|2021-09-30 17:48:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633024100000|2021-09-30 17:48:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633024110000|2021-09-30 17:48:30|971.6|966.6|971.2|966.2|971.6|966.6|971.2|966.2|7
1633024120000|2021-09-30 17:48:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633024130000|2021-09-30 17:48:50|971|966|971.5|966.5|971.5|966.5|971|966|9
1633024140000|2021-09-30 17:49:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633024150000|2021-09-30 17:49:10|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|18
1633024160000|2021-09-30 17:49:20|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|20
1633024170000|2021-09-30 17:49:30|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|9
1633024180000|2021-09-30 17:49:40|971.3|966.3|971.3|966.3|971.5|966.5|971.3|966.3|15
1633024190000|2021-09-30 17:49:50|971.5|966.5|971.4|966.4|971.5|966.5|971.2|966.2|11
1633024200000|2021-09-30 17:50:00|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|3
1633024220000|2021-09-30 17:50:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1633024230000|2021-09-30 17:50:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|6
1633024240000|2021-09-30 17:50:40|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|17
1633024250000|2021-09-30 17:50:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|20
1633024260000|2021-09-30 17:51:00|971.6|966.6|971.4|966.4|971.6|966.6|971.3|966.3|7
1633024270000|2021-09-30 17:51:10|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|6
1633024280000|2021-09-30 17:51:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633024290000|2021-09-30 17:51:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633024310000|2021-09-30 17:51:50|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|6
1633024320000|2021-09-30 17:52:00|971.5|966.5|971.5|966.5|971.6|966.6|971.3|966.3|12
1633024330000|2021-09-30 17:52:10|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|5
1633024360000|2021-09-30 17:52:40|971.8|966.8|972|967|972|967|971.7|966.7|7
1633024370000|2021-09-30 17:52:50|971.9|966.9|972|967|972|967|971.9|966.9|6
1633024380000|2021-09-30 17:53:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633024390000|2021-09-30 17:53:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633024400000|2021-09-30 17:53:20|972|967|972|967|972.1|967.1|972|967|3
1633024410000|2021-09-30 17:53:30|972.1|967.1|972.1|967.1|972.1|967.1|972|967|7
1633024420000|2021-09-30 17:53:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1633024440000|2021-09-30 17:54:00|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|3
1633024460000|2021-09-30 17:54:20|972.3|967.3|972.6|967.6|972.8|967.8|972.3|967.3|8
1633024470000|2021-09-30 17:54:30|972.8|967.8|972.8|967.8|972.8|967.8|972.6|967.6|5
1633024490000|2021-09-30 17:54:50|972.6|967.6|971.8|966.8|972.6|967.6|971.8|966.8|10
1633024500000|2021-09-30 17:55:00|971.9|966.9|971.8|966.8|972.1|967.1|971.8|966.8|10
1633024510000|2021-09-30 17:55:10|971.9|966.9|971.8|966.8|972|967|971.4|966.4|9
1633024520000|2021-09-30 17:55:20|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1633024530000|2021-09-30 17:55:30|971.9|966.9|971.5|966.5|971.9|966.9|971.5|966.5|5
1633024540000|2021-09-30 17:55:40|971.4|966.4|971.7|966.7|971.7|966.7|971.3|966.3|5
1633024600000|2021-09-30 17:56:40|971.2|966.2|971|966|971.2|966.2|970.9|965.9|4
1633024620000|2021-09-30 17:57:00|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|4
1633024630000|2021-09-30 17:57:10|970.9|965.9|970.9|965.9|971.2|966.2|970.9|965.9|7
1633024660000|2021-09-30 17:57:40|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|2
1633024670000|2021-09-30 17:57:50|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633024680000|2021-09-30 17:58:00|971.3|966.3|971.7|966.7|971.7|966.7|971.2|966.2|7
1633024700000|2021-09-30 17:58:20|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|2
1633024710000|2021-09-30 17:58:30|971.6|966.6|971|966|971.6|966.6|970.9|965.9|5
1633024720000|2021-09-30 17:58:40|970.9|965.9|970.9|965.9|971|966|970.6|965.6|7
1633024730000|2021-09-30 17:58:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633024740000|2021-09-30 17:59:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633024750000|2021-09-30 17:59:10|971|966|970.9|965.9|971|966|970.8|965.8|14
1633024760000|2021-09-30 17:59:20|971|966|971|966|971|966|970.9|965.9|11
1633024770000|2021-09-30 17:59:30|970.9|965.9|970.9|965.9|971|966|970.9|965.9|13
1633024780000|2021-09-30 17:59:40|971|966|970.9|965.9|971|966|970.9|965.9|10
1633024790000|2021-09-30 17:59:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1633024800000|2021-09-30 18:00:00|971.3|966.3|971.2|966.2|971.3|966.3|971|966|12
1633024810000|2021-09-30 18:00:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|16
1633024820000|2021-09-30 18:00:20|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1633024830000|2021-09-30 18:00:30|971.2|966.2|971.9|966.9|971.9|966.9|971.2|966.2|5
1633024840000|2021-09-30 18:00:40|972|967|972.2|967.2|972.2|967.2|972|967|2
1633024850000|2021-09-30 18:00:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1633024860000|2021-09-30 18:01:00|972|967|971.8|966.8|972|967|971.8|966.8|3
1633024870000|2021-09-30 18:01:10|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1633024880000|2021-09-30 18:01:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633024890000|2021-09-30 18:01:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633024910000|2021-09-30 18:01:50|971.4|966.4|971.7|966.7|971.8|966.8|971.4|966.4|9
1633024920000|2021-09-30 18:02:00|971.9|966.9|972.1|967.1|972.1|967.1|971.7|966.7|9
1633024930000|2021-09-30 18:02:10|972|967|972|967|972.1|967.1|972|967|3
1633024940000|2021-09-30 18:02:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|7
1633024950000|2021-09-30 18:02:30|972|967|972|967|972.1|967.1|972|967|3
1633024960000|2021-09-30 18:02:40|972.1|967.1|972.2|967.2|972.2|967.2|972|967|6
1633024970000|2021-09-30 18:02:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1633024980000|2021-09-30 18:03:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633025030000|2021-09-30 18:03:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1633025080000|2021-09-30 18:04:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633025090000|2021-09-30 18:04:50|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|3
1633025100000|2021-09-30 18:05:00|972.7|967.7|972.2|967.2|972.7|967.7|972.2|967.2|3
1633025110000|2021-09-30 18:05:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1633025120000|2021-09-30 18:05:20|972|967|972|967|972.1|967.1|972|967|3
1633025130000|2021-09-30 18:05:30|972.1|967.1|972|967|972.1|967.1|972|967|4
1633025140000|2021-09-30 18:05:40|972.1|967.1|972|967|972.1|967.1|972|967|2
1633025150000|2021-09-30 18:05:50|972.1|967.1|972|967|972.1|967.1|972|967|6
1633025160000|2021-09-30 18:06:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1633025200000|2021-09-30 18:06:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1633025210000|2021-09-30 18:06:50|971.9|966.9|972|967|972|967|971.9|966.9|2
1633025220000|2021-09-30 18:07:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1633025230000|2021-09-30 18:07:10|972|967|972.1|967.1|972.1|967.1|972|967|12
1633025270000|2021-09-30 18:07:50|972|967|972.1|967.1|972.1|967.1|972|967|2
1633025280000|2021-09-30 18:08:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633025300000|2021-09-30 18:08:20|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|2
1633025310000|2021-09-30 18:08:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|6
1633025320000|2021-09-30 18:08:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|7
1633025330000|2021-09-30 18:08:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633025340000|2021-09-30 18:09:00|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1633025350000|2021-09-30 18:09:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1633025360000|2021-09-30 18:09:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1633025370000|2021-09-30 18:09:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633025390000|2021-09-30 18:09:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633025410000|2021-09-30 18:10:10|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|7
1633025420000|2021-09-30 18:10:20|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1633025430000|2021-09-30 18:10:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633025450000|2021-09-30 18:10:50|972|967|972|967|972.1|967.1|972|967|3
1633025460000|2021-09-30 18:11:00|972.2|967.2|972|967|972.2|967.2|972|967|4
1633025470000|2021-09-30 18:11:10|972.2|967.2|972.1|967.1|972.2|967.2|972|967|3
1633025480000|2021-09-30 18:11:20|972|967|972.1|967.1|972.1|967.1|972|967|4
1633025490000|2021-09-30 18:11:30|972|967|972|967|972|967|972|967|1
1633025500000|2021-09-30 18:11:40|972.1|967.1|972.1|967.1|972.1|967.1|972|967|19
1633025510000|2021-09-30 18:11:50|972|967|972|967|972.1|967.1|972|967|9
1633025520000|2021-09-30 18:12:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|21
1633025540000|2021-09-30 18:12:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633025550000|2021-09-30 18:12:30|972|967|972.2|967.2|972.2|967.2|972|967|5
1633025560000|2021-09-30 18:12:40|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1633025570000|2021-09-30 18:12:50|972.4|967.4|972.6|967.6|972.6|967.6|972.3|967.3|7
1633025580000|2021-09-30 18:13:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|8
1633025590000|2021-09-30 18:13:10|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|13
1633025600000|2021-09-30 18:13:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|10
1633025610000|2021-09-30 18:13:30|972.6|967.6|972.4|967.4|972.7|967.7|972.4|967.4|12
1633025620000|2021-09-30 18:13:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1633025630000|2021-09-30 18:13:50|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|14
1633025640000|2021-09-30 18:14:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1633025650000|2021-09-30 18:14:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|8
1633025660000|2021-09-30 18:14:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1633025670000|2021-09-30 18:14:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633025680000|2021-09-30 18:14:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1633025690000|2021-09-30 18:14:50|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1633025700000|2021-09-30 18:15:00|972.2|967.2|972.2|967.2|972.4|967.4|972.2|967.2|7
1633025710000|2021-09-30 18:15:10|972.1|967.1|972.2|967.2|972.2|967.2|972|967|6
1633025720000|2021-09-30 18:15:20|972|967|972|967|972|967|972|967|1
1633025730000|2021-09-30 18:15:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633025740000|2021-09-30 18:15:40|972|967|971.9|966.9|972|967|971.9|966.9|4
1633025750000|2021-09-30 18:15:50|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|3
1633025760000|2021-09-30 18:16:00|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|17
1633025770000|2021-09-30 18:16:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1633025780000|2021-09-30 18:16:20|971.6|966.6|971.8|966.8|971.9|966.9|971.5|966.5|9
1633025820000|2021-09-30 18:17:00|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1633025830000|2021-09-30 18:17:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633025840000|2021-09-30 18:17:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633025850000|2021-09-30 18:17:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633025870000|2021-09-30 18:17:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1633025880000|2021-09-30 18:18:00|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|8
1633025890000|2021-09-30 18:18:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1633025900000|2021-09-30 18:18:20|972|967|972|967|972|967|971.9|966.9|9
1633025910000|2021-09-30 18:18:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|19
1633025920000|2021-09-30 18:18:40|972|967|971.8|966.8|972|967|971.8|966.8|3
1633025930000|2021-09-30 18:18:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633025950000|2021-09-30 18:19:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633025980000|2021-09-30 18:19:40|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|7
1633025990000|2021-09-30 18:19:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633026000000|2021-09-30 18:20:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633026010000|2021-09-30 18:20:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633026020000|2021-09-30 18:20:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633026030000|2021-09-30 18:20:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633026040000|2021-09-30 18:20:40|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|12
1633026050000|2021-09-30 18:20:50|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|13
1633026060000|2021-09-30 18:21:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|12
1633026070000|2021-09-30 18:21:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|6
1633026080000|2021-09-30 18:21:20|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|3
1633026120000|2021-09-30 18:22:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|8
1633026130000|2021-09-30 18:22:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633026140000|2021-09-30 18:22:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1633026150000|2021-09-30 18:22:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633026160000|2021-09-30 18:22:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1633026170000|2021-09-30 18:22:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|4
1633026200000|2021-09-30 18:23:20|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|4
1633026220000|2021-09-30 18:23:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633026230000|2021-09-30 18:23:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633026250000|2021-09-30 18:24:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1633026260000|2021-09-30 18:24:20|971.5|966.5|971.4|966.4|971.6|966.6|971.3|966.3|10
1633026270000|2021-09-30 18:24:30|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1633026280000|2021-09-30 18:24:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1633026290000|2021-09-30 18:24:50|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|2
1633026300000|2021-09-30 18:25:00|971.7|966.7|971.9|966.9|972|967|971.7|966.7|6
1633026310000|2021-09-30 18:25:10|971.8|966.8|971.7|966.7|971.9|966.9|971.6|966.6|12
1633026320000|2021-09-30 18:25:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633026330000|2021-09-30 18:25:30|971.8|966.8|971.9|966.9|972|967|971.7|966.7|10
1633026340000|2021-09-30 18:25:40|972|967|972.3|967.3|972.3|967.3|972|967|3
1633026350000|2021-09-30 18:25:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633026360000|2021-09-30 18:26:00|972.3|967.3|971.9|966.9|972.3|967.3|971.8|966.8|7
1633026380000|2021-09-30 18:26:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1633026390000|2021-09-30 18:26:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1633026400000|2021-09-30 18:26:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1633026420000|2021-09-30 18:27:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1633026430000|2021-09-30 18:27:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633026440000|2021-09-30 18:27:20|972|967|972|967|972|967|972|967|1
1633026450000|2021-09-30 18:27:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633026480000|2021-09-30 18:28:00|972|967|972.1|967.1|972.1|967.1|972|967|4
1633026490000|2021-09-30 18:28:10|972|967|972.1|967.1|972.1|967.1|972|967|4
1633026500000|2021-09-30 18:28:20|972|967|972.1|967.1|972.1|967.1|972|967|2
1633026510000|2021-09-30 18:28:30|972|967|972.1|967.1|972.1|967.1|972|967|8
1633026550000|2021-09-30 18:29:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633026560000|2021-09-30 18:29:20|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|6
1633026570000|2021-09-30 18:29:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633026580000|2021-09-30 18:29:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633026590000|2021-09-30 18:29:50|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|3
1633026600000|2021-09-30 18:30:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|5
1633026610000|2021-09-30 18:30:10|973|968|973|968|973.1|968.1|973|968|3
1633026620000|2021-09-30 18:30:20|973.1|968.1|972.9|967.9|973.2|968.2|972.9|967.9|4
1633026640000|2021-09-30 18:30:40|973|968|973|968|973|968|973|968|1
1633026650000|2021-09-30 18:30:50|973.1|968.1|973.6|968.6|973.7|968.7|973|968|9
1633026660000|2021-09-30 18:31:00|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|9
1633026670000|2021-09-30 18:31:10|973.1|968.1|973.6|968.6|973.7|968.7|973.1|968.1|9
1633026680000|2021-09-30 18:31:20|973.9|968.9|973.7|968.7|973.9|968.9|973.6|968.6|10
1633026690000|2021-09-30 18:31:30|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|11
1633026710000|2021-09-30 18:31:50|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|6
1633026720000|2021-09-30 18:32:00|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|6
1633026730000|2021-09-30 18:32:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633026740000|2021-09-30 18:32:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633026760000|2021-09-30 18:32:40|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|8
1633026770000|2021-09-30 18:32:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633026780000|2021-09-30 18:33:00|973.6|968.6|974|969|974|969|973.6|968.6|22
1633026790000|2021-09-30 18:33:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1633026800000|2021-09-30 18:33:20|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|3
1633026810000|2021-09-30 18:33:30|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|4
1633026820000|2021-09-30 18:33:40|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1633026840000|2021-09-30 18:34:00|974|969|974|969|974|969|974|969|1
1633026850000|2021-09-30 18:34:10|974.1|969.1|974.7|969.7|974.7|969.7|974|969|4
1633026890000|2021-09-30 18:34:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1633026900000|2021-09-30 18:35:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1633026910000|2021-09-30 18:35:10|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|3
1633026920000|2021-09-30 18:35:20|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|7
1633026930000|2021-09-30 18:35:30|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1633026960000|2021-09-30 18:36:00|974.1|969.1|974|969|974.2|969.2|973.9|968.9|6
1633026970000|2021-09-30 18:36:10|973.9|968.9|974.2|969.2|974.2|969.2|973.9|968.9|2
1633027000000|2021-09-30 18:36:40|974|969|973.2|968.2|974|969|972.9|967.9|9
1633027020000|2021-09-30 18:37:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1633027030000|2021-09-30 18:37:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|6
1633027040000|2021-09-30 18:37:20|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|9
1633027050000|2021-09-30 18:37:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|8
1633027060000|2021-09-30 18:37:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633027080000|2021-09-30 18:38:00|973|968|973|968|973|968|972.9|967.9|3
1633027090000|2021-09-30 18:38:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633027100000|2021-09-30 18:38:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|7
1633027160000|2021-09-30 18:39:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1633027170000|2021-09-30 18:39:30|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|9
1633027180000|2021-09-30 18:39:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633027200000|2021-09-30 18:40:00|972.2|967.2|972.4|967.4|972.5|967.5|972.2|967.2|4
1633027220000|2021-09-30 18:40:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|8
1633027230000|2021-09-30 18:40:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633027250000|2021-09-30 18:40:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|11
1633027260000|2021-09-30 18:41:00|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|7
1633027280000|2021-09-30 18:41:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633027290000|2021-09-30 18:41:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|10
1633027300000|2021-09-30 18:41:40|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1633027310000|2021-09-30 18:41:50|972.9|967.9|973|968|973|968|972.9|967.9|2
1633027320000|2021-09-30 18:42:00|972.9|967.9|972.6|967.6|973|968|972.6|967.6|8
1633027330000|2021-09-30 18:42:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1633027340000|2021-09-30 18:42:20|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1633027360000|2021-09-30 18:42:40|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|4
1633027370000|2021-09-30 18:42:50|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|7
1633027380000|2021-09-30 18:43:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1633027410000|2021-09-30 18:43:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1633027420000|2021-09-30 18:43:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633027430000|2021-09-30 18:43:50|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|4
1633027450000|2021-09-30 18:44:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633027460000|2021-09-30 18:44:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|8
1633027470000|2021-09-30 18:44:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633027500000|2021-09-30 18:45:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1633027510000|2021-09-30 18:45:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633027520000|2021-09-30 18:45:20|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1633027530000|2021-09-30 18:45:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1633027540000|2021-09-30 18:45:40|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|14
1633027550000|2021-09-30 18:45:50|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|23
1633027560000|2021-09-30 18:46:00|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|20
1633027570000|2021-09-30 18:46:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|10
1633027580000|2021-09-30 18:46:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633027590000|2021-09-30 18:46:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1633027600000|2021-09-30 18:46:40|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|7
1633027610000|2021-09-30 18:46:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633027620000|2021-09-30 18:47:00|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|3
1633027630000|2021-09-30 18:47:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1633027650000|2021-09-30 18:47:30|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|4
1633027660000|2021-09-30 18:47:40|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1633027670000|2021-09-30 18:47:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1633027680000|2021-09-30 18:48:00|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|7
1633027710000|2021-09-30 18:48:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633027730000|2021-09-30 18:48:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633027740000|2021-09-30 18:49:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|5
1633027750000|2021-09-30 18:49:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1633027760000|2021-09-30 18:49:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633027770000|2021-09-30 18:49:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1633027780000|2021-09-30 18:49:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|14
1633027790000|2021-09-30 18:49:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1633027800000|2021-09-30 18:50:00|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1633027820000|2021-09-30 18:50:20|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|4
1633027830000|2021-09-30 18:50:30|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1633027840000|2021-09-30 18:50:40|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|3
1633027850000|2021-09-30 18:50:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1633027860000|2021-09-30 18:51:00|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|11
1633027870000|2021-09-30 18:51:10|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|5
1633027880000|2021-09-30 18:51:20|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1633027890000|2021-09-30 18:51:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1633027900000|2021-09-30 18:51:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633027910000|2021-09-30 18:51:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633027920000|2021-09-30 18:52:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1633027930000|2021-09-30 18:52:10|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|7
1633027950000|2021-09-30 18:52:30|972.2|967.2|972.1|967.1|972.2|967.2|972|967|3
1633027960000|2021-09-30 18:52:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633027970000|2021-09-30 18:52:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633027980000|2021-09-30 18:53:00|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|9
1633027990000|2021-09-30 18:53:10|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|8
1633028000000|2021-09-30 18:53:20|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1633028010000|2021-09-30 18:53:30|972.9|967.9|973|968|973|968|972.9|967.9|14
1633028020000|2021-09-30 18:53:40|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|7
1633028030000|2021-09-30 18:53:50|973|968|972.9|967.9|973|968|972.9|967.9|4
1633028040000|2021-09-30 18:54:00|972.8|967.8|973|968|973|968|972.7|967.7|4
1633028050000|2021-09-30 18:54:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633028060000|2021-09-30 18:54:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028070000|2021-09-30 18:54:30|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028080000|2021-09-30 18:54:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028090000|2021-09-30 18:54:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1633028100000|2021-09-30 18:55:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633028110000|2021-09-30 18:55:10|972.7|967.7|972.7|967.7|972.8|967.8|972.6|967.6|15
1633028120000|2021-09-30 18:55:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1633028150000|2021-09-30 18:55:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1633028160000|2021-09-30 18:56:00|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|7
1633028180000|2021-09-30 18:56:20|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1633028190000|2021-09-30 18:56:30|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1633028200000|2021-09-30 18:56:40|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|3
1633028210000|2021-09-30 18:56:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|8
1633028220000|2021-09-30 18:57:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|17
1633028230000|2021-09-30 18:57:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|13
1633028240000|2021-09-30 18:57:20|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|4
1633028250000|2021-09-30 18:57:30|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|7
1633028260000|2021-09-30 18:57:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028270000|2021-09-30 18:57:50|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|9
1633028280000|2021-09-30 18:58:00|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|10
1633028290000|2021-09-30 18:58:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633028320000|2021-09-30 18:58:40|973|968|973.1|968.1|973.1|968.1|972.9|967.9|3
1633028330000|2021-09-30 18:58:50|973|968|972.9|967.9|973|968|972.9|967.9|6
1633028340000|2021-09-30 18:59:00|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|5
1633028350000|2021-09-30 18:59:10|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1633028360000|2021-09-30 18:59:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|10
1633028370000|2021-09-30 18:59:30|973|968|973|968|973|968|972.9|967.9|5
1633028380000|2021-09-30 18:59:40|972.9|967.9|973|968|973|968|972.9|967.9|10
1633028390000|2021-09-30 18:59:50|972.9|967.9|972.8|967.8|973|968|972.8|967.8|8
1633028400000|2021-09-30 19:00:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|9
1633028410000|2021-09-30 19:00:10|973|968|972.9|967.9|973|968|972.9|967.9|4
1633028420000|2021-09-30 19:00:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028430000|2021-09-30 19:00:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1633028450000|2021-09-30 19:00:50|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|19
1633028460000|2021-09-30 19:01:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|12
1633028470000|2021-09-30 19:01:10|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|5
1633028480000|2021-09-30 19:01:20|972.8|967.8|972.9|967.9|973|968|972.7|967.7|6
1633028490000|2021-09-30 19:01:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1633028500000|2021-09-30 19:01:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1633028520000|2021-09-30 19:02:00|973|968|973|968|973|968|972.9|967.9|15
1633028530000|2021-09-30 19:02:10|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|9
1633028540000|2021-09-30 19:02:20|973|968|973.1|968.1|973.1|968.1|973|968|12
1633028550000|2021-09-30 19:02:30|973|968|972.9|967.9|973.1|968.1|972.9|967.9|15
1633028560000|2021-09-30 19:02:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1633028570000|2021-09-30 19:02:50|973|968|973|968|973|968|973|968|1
1633028580000|2021-09-30 19:03:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|7
1633028590000|2021-09-30 19:03:10|973|968|973.1|968.1|973.1|968.1|973|968|10
1633028600000|2021-09-30 19:03:20|973|968|973|968|973|968|973|968|1
1633028610000|2021-09-30 19:03:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633028660000|2021-09-30 19:04:20|973|968|972.9|967.9|973|968|972.9|967.9|6
1633028670000|2021-09-30 19:04:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1633028680000|2021-09-30 19:04:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1633028690000|2021-09-30 19:04:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1633028700000|2021-09-30 19:05:00|973|968|972.9|967.9|973|968|972.9|967.9|18
1633028710000|2021-09-30 19:05:10|973|968|973|968|973|968|973|968|1
1633028720000|2021-09-30 19:05:20|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1633028740000|2021-09-30 19:05:40|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633028760000|2021-09-30 19:06:00|973.4|968.4|973.6|968.6|973.7|968.7|973.3|968.3|10
1633028770000|2021-09-30 19:06:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633028780000|2021-09-30 19:06:20|973.4|968.4|973.2|968.2|973.5|968.5|973.2|968.2|6
1633028790000|2021-09-30 19:06:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633028800000|2021-09-30 19:06:40|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|8
1633028810000|2021-09-30 19:06:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1633028820000|2021-09-30 19:07:00|973.5|968.5|973.4|968.4|973.5|968.5|973.2|968.2|6
1633028860000|2021-09-30 19:07:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1633028870000|2021-09-30 19:07:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|10
1633028960000|2021-09-30 19:09:20|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|9
1633028980000|2021-09-30 19:09:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633028990000|2021-09-30 19:09:50|973.8|968.8|974|969|974|969|973.7|968.7|12
1633029000000|2021-09-30 19:10:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1633029030000|2021-09-30 19:10:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1633029050000|2021-09-30 19:10:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633029070000|2021-09-30 19:11:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1633029090000|2021-09-30 19:11:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1633029120000|2021-09-30 19:12:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1633029140000|2021-09-30 19:12:20|974|969|973.7|968.7|974|969|973.7|968.7|2
1633029150000|2021-09-30 19:12:30|973.8|968.8|973.9|968.9|974|969|973.8|968.8|7
1633029160000|2021-09-30 19:12:40|974|969|974|969|974|969|974|969|1
1633029170000|2021-09-30 19:12:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633029180000|2021-09-30 19:13:00|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1633029190000|2021-09-30 19:13:10|974|969|974|969|974|969|974|969|1
1633029200000|2021-09-30 19:13:20|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1633029210000|2021-09-30 19:13:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633029230000|2021-09-30 19:13:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633029240000|2021-09-30 19:14:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|8
1633029250000|2021-09-30 19:14:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|9
1633029260000|2021-09-30 19:14:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633029270000|2021-09-30 19:14:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633029280000|2021-09-30 19:14:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1633029290000|2021-09-30 19:14:50|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|3
1633029300000|2021-09-30 19:15:00|973.7|968.7|974|969|974|969|973.7|968.7|7
1633029320000|2021-09-30 19:15:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1633029330000|2021-09-30 19:15:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1633029340000|2021-09-30 19:15:40|974|969|974|969|974.1|969.1|974|969|5
1633029350000|2021-09-30 19:15:50|973.9|968.9|974|969|974|969|973.9|968.9|14
1633029360000|2021-09-30 19:16:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|8
1633029370000|2021-09-30 19:16:10|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|3
1633029400000|2021-09-30 19:16:40|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|2
1633029410000|2021-09-30 19:16:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1633029430000|2021-09-30 19:17:10|974|969|974|969|974|969|974|969|1
1633029470000|2021-09-30 19:17:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1633029480000|2021-09-30 19:18:00|974|969|973.8|968.8|974|969|973.8|968.8|9
1633029490000|2021-09-30 19:18:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1633029500000|2021-09-30 19:18:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|9
1633029570000|2021-09-30 19:19:30|973.5|968.5|973.2|968.2|973.6|968.6|973.2|968.2|5
1633029580000|2021-09-30 19:19:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1633029590000|2021-09-30 19:19:50|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|3
1633029620000|2021-09-30 19:20:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633029630000|2021-09-30 19:20:30|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1633029660000|2021-09-30 19:21:00|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633029670000|2021-09-30 19:21:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|10
1633029680000|2021-09-30 19:21:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|12
1633029690000|2021-09-30 19:21:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633029700000|2021-09-30 19:21:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633029710000|2021-09-30 19:21:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|7
1633029720000|2021-09-30 19:22:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633029730000|2021-09-30 19:22:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1633029740000|2021-09-30 19:22:20|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|7
1633029750000|2021-09-30 19:22:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1633029770000|2021-09-30 19:22:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633029780000|2021-09-30 19:23:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1633029790000|2021-09-30 19:23:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1633029830000|2021-09-30 19:23:50|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1633029840000|2021-09-30 19:24:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|16
1633029850000|2021-09-30 19:24:10|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|12
1633029860000|2021-09-30 19:24:20|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|5
1633029870000|2021-09-30 19:24:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|11
1633029880000|2021-09-30 19:24:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|6
1633029890000|2021-09-30 19:24:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1633029930000|2021-09-30 19:25:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|9
1633029940000|2021-09-30 19:25:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|14
1633029950000|2021-09-30 19:25:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1633029970000|2021-09-30 19:26:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1633029980000|2021-09-30 19:26:20|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1633029990000|2021-09-30 19:26:30|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|15
1633030000000|2021-09-30 19:26:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1633030010000|2021-09-30 19:26:50|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|2
1633030020000|2021-09-30 19:27:00|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|15
1633030030000|2021-09-30 19:27:10|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1633030040000|2021-09-30 19:27:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1633030050000|2021-09-30 19:27:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633030070000|2021-09-30 19:27:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1633030090000|2021-09-30 19:28:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633030100000|2021-09-30 19:28:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633030150000|2021-09-30 19:29:10|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|3
1633030170000|2021-09-30 19:29:30|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1633030200000|2021-09-30 19:30:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|5
1633030210000|2021-09-30 19:30:10|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|9
1633030220000|2021-09-30 19:30:20|973.1|968.1|973|968|973.2|968.2|973|968|18
1633030240000|2021-09-30 19:30:40|972.9|967.9|973|968|973|968|972.9|967.9|10
1633030250000|2021-09-30 19:30:50|973.1|968.1|973|968|973.1|968.1|973|968|4
1633030260000|2021-09-30 19:31:00|973.1|968.1|973.2|968.2|973.2|968.2|973|968|18
1633030270000|2021-09-30 19:31:10|973.1|968.1|973.2|968.2|973.2|968.2|972.9|967.9|4
1633030280000|2021-09-30 19:31:20|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1633030290000|2021-09-30 19:31:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1633030300000|2021-09-30 19:31:40|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|5
1633030310000|2021-09-30 19:31:50|973.2|968.2|973.4|968.4|973.5|968.5|973.2|968.2|7
1633030320000|2021-09-30 19:32:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1633030340000|2021-09-30 19:32:20|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|9
1633030350000|2021-09-30 19:32:30|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1633030360000|2021-09-30 19:32:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1633030390000|2021-09-30 19:33:10|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|3
1633030430000|2021-09-30 19:33:50|974|969|974|969|974.1|969.1|974|969|3
1633030440000|2021-09-30 19:34:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1633030470000|2021-09-30 19:34:30|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|4
1633030480000|2021-09-30 19:34:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|14
1633030490000|2021-09-30 19:34:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|25
1633030500000|2021-09-30 19:35:00|974|969|974.1|969.1|974.1|969.1|974|969|6
1633030510000|2021-09-30 19:35:10|974|969|974.1|969.1|974.1|969.1|974|969|10
1633030520000|2021-09-30 19:35:20|974|969|974.1|969.1|974.1|969.1|974|969|4
1633030530000|2021-09-30 19:35:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633030550000|2021-09-30 19:35:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1633030570000|2021-09-30 19:36:10|974|969|974.2|969.2|974.2|969.2|974|969|7
1633030580000|2021-09-30 19:36:20|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1633030590000|2021-09-30 19:36:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1633030620000|2021-09-30 19:37:00|974|969|974.1|969.1|974.2|969.2|974|969|14
1633030630000|2021-09-30 19:37:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1633030640000|2021-09-30 19:37:20|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|11
1633030650000|2021-09-30 19:37:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|6
1633030660000|2021-09-30 19:37:40|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|13
1633030670000|2021-09-30 19:37:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|7
1633030680000|2021-09-30 19:38:00|974.2|969.2|973.9|968.9|974.2|969.2|973.7|968.7|15
1633030690000|2021-09-30 19:38:10|974|969|973.9|968.9|974|969|973.9|968.9|8
1633030700000|2021-09-30 19:38:20|974|969|973.8|968.8|974|969|973.7|968.7|14
1633030710000|2021-09-30 19:38:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1633030720000|2021-09-30 19:38:40|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|9
1633030730000|2021-09-30 19:38:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1633030740000|2021-09-30 19:39:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1633030750000|2021-09-30 19:39:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|16
1633030760000|2021-09-30 19:39:20|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|16
1633030770000|2021-09-30 19:39:30|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|4
1633030800000|2021-09-30 19:40:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633030810000|2021-09-30 19:40:10|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|9
1633030820000|2021-09-30 19:40:20|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|10
1633030830000|2021-09-30 19:40:30|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|7
1633030840000|2021-09-30 19:40:40|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1633030850000|2021-09-30 19:40:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1633030860000|2021-09-30 19:41:00|973.2|968.2|973|968|973.2|968.2|973|968|3
1633030870000|2021-09-30 19:41:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1633030880000|2021-09-30 19:41:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1633030900000|2021-09-30 19:41:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1633030910000|2021-09-30 19:41:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633030920000|2021-09-30 19:42:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633030930000|2021-09-30 19:42:10|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1633030940000|2021-09-30 19:42:20|972.5|967.5|972.3|967.3|972.5|967.5|972.2|967.2|10
1633030970000|2021-09-30 19:42:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633030980000|2021-09-30 19:43:00|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|13
1633030990000|2021-09-30 19:43:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|6
1633031000000|2021-09-30 19:43:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633031010000|2021-09-30 19:43:30|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|8
1633031020000|2021-09-30 19:43:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|11
1633031030000|2021-09-30 19:43:50|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|3
1633031040000|2021-09-30 19:44:00|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|8
1633031050000|2021-09-30 19:44:10|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|17
1633031060000|2021-09-30 19:44:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1633031080000|2021-09-30 19:44:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1633031090000|2021-09-30 19:44:50|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|4
1633031100000|2021-09-30 19:45:00|972.4|967.4|971.7|966.7|972.4|967.4|971.7|966.7|12
1633031120000|2021-09-30 19:45:20|971.6|966.6|971.5|966.5|971.7|966.7|971.5|966.5|6
1633031130000|2021-09-30 19:45:30|971.4|966.4|971.2|966.2|971.5|966.5|971.2|966.2|7
1633031140000|2021-09-30 19:45:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1633031150000|2021-09-30 19:45:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1633031160000|2021-09-30 19:46:00|971|966|971|966|971.1|966.1|970.9|965.9|7
1633031170000|2021-09-30 19:46:10|970.9|965.9|971.1|966.1|971.2|966.2|970.9|965.9|9
1633031180000|2021-09-30 19:46:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1633031190000|2021-09-30 19:46:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633031200000|2021-09-30 19:46:40|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633031210000|2021-09-30 19:46:50|971|966|971|966|971|966|970.9|965.9|13
1633031220000|2021-09-30 19:47:00|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|9
1633031230000|2021-09-30 19:47:10|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|14
1633031240000|2021-09-30 19:47:20|971.2|966.2|971|966|971.2|966.2|971|966|7
1633031250000|2021-09-30 19:47:30|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1633031260000|2021-09-30 19:47:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633031270000|2021-09-30 19:47:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633031280000|2021-09-30 19:48:00|971.2|966.2|971.4|966.4|971.5|966.5|971.2|966.2|10
1633031290000|2021-09-30 19:48:10|971.3|966.3|970.8|965.8|971.3|966.3|970.8|965.8|4
1633031320000|2021-09-30 19:48:40|970.7|965.7|970.6|965.6|970.8|965.8|970.4|965.4|6
1633031330000|2021-09-30 19:48:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1633031340000|2021-09-30 19:49:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633031360000|2021-09-30 19:49:20|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|3
1633031370000|2021-09-30 19:49:30|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|5
1633031380000|2021-09-30 19:49:40|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|3
1633031390000|2021-09-30 19:49:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633031400000|2021-09-30 19:50:00|970.4|965.4|970|965|970.4|965.4|970|965|10
1633031420000|2021-09-30 19:50:20|970.1|965.1|970|965|970.1|965.1|969.9|964.9|4
1633031430000|2021-09-30 19:50:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1633031450000|2021-09-30 19:50:50|970|965|970.2|965.2|970.2|965.2|970|965|11
1633031460000|2021-09-30 19:51:00|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|10
1633031470000|2021-09-30 19:51:10|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|5
1633031480000|2021-09-30 19:51:20|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|6
1633031490000|2021-09-30 19:51:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633031520000|2021-09-30 19:52:00|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|5
1633031530000|2021-09-30 19:52:10|970.5|965.5|970.8|965.8|971|966|970.5|965.5|9
1633031540000|2021-09-30 19:52:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633031550000|2021-09-30 19:52:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1633031560000|2021-09-30 19:52:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|4
1633031570000|2021-09-30 19:52:50|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|8
1633031580000|2021-09-30 19:53:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|21
1633031590000|2021-09-30 19:53:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|7
1633031600000|2021-09-30 19:53:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633031610000|2021-09-30 19:53:30|971|966|971.1|966.1|971.1|966.1|971|966|2
1633031630000|2021-09-30 19:53:50|971|966|971|966|971.1|966.1|971|966|11
1633031650000|2021-09-30 19:54:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|7
1633031660000|2021-09-30 19:54:20|971|966|971|966|971|966|971|966|1
1633031670000|2021-09-30 19:54:30|970.9|965.9|970.9|965.9|971|966|970.9|965.9|7
1633031690000|2021-09-30 19:54:50|970.8|965.8|971|966|971.2|966.2|970.8|965.8|7
1633031700000|2021-09-30 19:55:00|971.1|966.1|971.2|966.2|971.2|966.2|971|966|14
1633031760000|2021-09-30 19:56:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633031780000|2021-09-30 19:56:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1633031790000|2021-09-30 19:56:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633031800000|2021-09-30 19:56:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633031810000|2021-09-30 19:56:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1633031820000|2021-09-30 19:57:00|971|966|971|966|971.1|966.1|971|966|3
1633031830000|2021-09-30 19:57:10|971.1|966.1|971.2|966.2|971.2|966.2|971|966|14
1633031840000|2021-09-30 19:57:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633031850000|2021-09-30 19:57:30|971.1|966.1|971|966|971.2|966.2|971|966|3
1633031870000|2021-09-30 19:57:50|971.1|966.1|971|966|971.1|966.1|971|966|2
1633031880000|2021-09-30 19:58:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633031890000|2021-09-30 19:58:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1633031900000|2021-09-30 19:58:20|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1633031940000|2021-09-30 19:59:00|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|5
1633031950000|2021-09-30 19:59:10|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1633031960000|2021-09-30 19:59:20|971|966|971|966|971.1|966.1|970.9|965.9|6
1633031970000|2021-09-30 19:59:30|971.1|966.1|971|966|971.1|966.1|971|966|8
1633031980000|2021-09-30 19:59:40|970.9|965.9|970.6|965.6|970.9|965.9|970.6|965.6|2
1633031990000|2021-09-30 19:59:50|970.5|965.5|970.2|965.2|970.6|965.6|970.1|965.1|24
1633032000000|2021-09-30 20:00:00|970.4|965.4|971.5|966.5|971.5|966.5|970.4|965.4|29
1633032010000|2021-09-30 20:00:10|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|11
1633032020000|2021-09-30 20:00:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|18
1633032030000|2021-09-30 20:00:30|971.5|966.5|971.3|966.3|971.7|966.7|971.3|966.3|12
1633032040000|2021-09-30 20:00:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1633032060000|2021-09-30 20:01:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633032070000|2021-09-30 20:01:10|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|3
1633032080000|2021-09-30 20:01:20|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|7
1633032090000|2021-09-30 20:01:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|10
1633032100000|2021-09-30 20:01:40|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1633032180000|2021-09-30 20:03:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633032190000|2021-09-30 20:03:10|971|966|971|966|971|966|970.9|965.9|5
1633032200000|2021-09-30 20:03:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633032220000|2021-09-30 20:03:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1633032230000|2021-09-30 20:03:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1633032240000|2021-09-30 20:04:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633032260000|2021-09-30 20:04:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1633032280000|2021-09-30 20:04:40|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|6
1633032290000|2021-09-30 20:04:50|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1633032300000|2021-09-30 20:05:00|971.3|966.3|971.8|966.8|971.8|966.8|971.3|966.3|7
1633032310000|2021-09-30 20:05:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|8
1633032320000|2021-09-30 20:05:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|8
1633032340000|2021-09-30 20:05:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633032360000|2021-09-30 20:06:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633032410000|2021-09-30 20:06:50|971.8|966.8|971.5|966.5|971.8|966.8|971.3|966.3|14
1633032420000|2021-09-30 20:07:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633032430000|2021-09-30 20:07:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1633032470000|2021-09-30 20:07:50|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|3
1633032480000|2021-09-30 20:08:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633032490000|2021-09-30 20:08:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633032500000|2021-09-30 20:08:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633032510000|2021-09-30 20:08:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|7
1633032520000|2021-09-30 20:08:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633032560000|2021-09-30 20:09:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1633032600000|2021-09-30 20:10:00|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633032640000|2021-09-30 20:10:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633032680000|2021-09-30 20:11:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1633032690000|2021-09-30 20:11:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633032700000|2021-09-30 20:11:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633032710000|2021-09-30 20:11:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633032720000|2021-09-30 20:12:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633032730000|2021-09-30 20:12:10|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1633032740000|2021-09-30 20:12:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1633032750000|2021-09-30 20:12:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633032770000|2021-09-30 20:12:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633032780000|2021-09-30 20:13:00|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1633032810000|2021-09-30 20:13:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633032840000|2021-09-30 20:14:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633032850000|2021-09-30 20:14:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633032860000|2021-09-30 20:14:20|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|9
1633032870000|2021-09-30 20:14:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633032880000|2021-09-30 20:14:40|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1633032890000|2021-09-30 20:14:50|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|5
1633032930000|2021-09-30 20:15:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633032940000|2021-09-30 20:15:40|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1633032960000|2021-09-30 20:16:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1633032970000|2021-09-30 20:16:10|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|3
1633032980000|2021-09-30 20:16:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633033000000|2021-09-30 20:16:40|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|5
1633033010000|2021-09-30 20:16:50|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1633033020000|2021-09-30 20:17:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633033030000|2021-09-30 20:17:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1633033040000|2021-09-30 20:17:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633033080000|2021-09-30 20:18:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1633033090000|2021-09-30 20:18:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633033100000|2021-09-30 20:18:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1633033120000|2021-09-30 20:18:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1633033130000|2021-09-30 20:18:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633033140000|2021-09-30 20:19:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633033150000|2021-09-30 20:19:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1633033170000|2021-09-30 20:19:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633033180000|2021-09-30 20:19:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633033190000|2021-09-30 20:19:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633033230000|2021-09-30 20:20:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633033250000|2021-09-30 20:20:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633033260000|2021-09-30 20:21:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633033270000|2021-09-30 20:21:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633033280000|2021-09-30 20:21:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633033290000|2021-09-30 20:21:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633033410000|2021-09-30 20:23:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633033420000|2021-09-30 20:23:40|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1633033430000|2021-09-30 20:23:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633033450000|2021-09-30 20:24:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633033470000|2021-09-30 20:24:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633033480000|2021-09-30 20:24:40|971|966|971|966|971.1|966.1|971|966|3
1633033490000|2021-09-30 20:24:50|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633033500000|2021-09-30 20:25:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1633033510000|2021-09-30 20:25:10|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|2
1633033520000|2021-09-30 20:25:20|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|3
1633033550000|2021-09-30 20:25:50|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633033560000|2021-09-30 20:26:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633033570000|2021-09-30 20:26:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033580000|2021-09-30 20:26:20|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1633033600000|2021-09-30 20:26:40|971|966|971.1|966.1|971.1|966.1|971|966|2
1633033620000|2021-09-30 20:27:00|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|3
1633033630000|2021-09-30 20:27:10|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633033640000|2021-09-30 20:27:20|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|5
1633033650000|2021-09-30 20:27:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633033660000|2021-09-30 20:27:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1633033680000|2021-09-30 20:28:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033690000|2021-09-30 20:28:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633033720000|2021-09-30 20:28:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633033730000|2021-09-30 20:28:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1633033740000|2021-09-30 20:29:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633033750000|2021-09-30 20:29:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1633033760000|2021-09-30 20:29:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633033770000|2021-09-30 20:29:30|971.5|966.5|971.2|966.2|971.5|966.5|971.2|966.2|3
1633033800000|2021-09-30 20:30:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633033830000|2021-09-30 20:30:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633033850000|2021-09-30 20:30:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1633033880000|2021-09-30 20:31:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033940000|2021-09-30 20:32:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633033960000|2021-09-30 20:32:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033970000|2021-09-30 20:32:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1633033980000|2021-09-30 20:33:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033990000|2021-09-30 20:33:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633034000000|2021-09-30 20:33:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633034040000|2021-09-30 20:34:00|971|966|971|966|971.1|966.1|971|966|5
1633034050000|2021-09-30 20:34:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633034060000|2021-09-30 20:34:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034100000|2021-09-30 20:35:00|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1633034160000|2021-09-30 20:36:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633034170000|2021-09-30 20:36:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034190000|2021-09-30 20:36:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633034200000|2021-09-30 20:36:40|971|966|971|966|971.1|966.1|971|966|3
1633034210000|2021-09-30 20:36:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034240000|2021-09-30 20:37:20|971|966|971|966|971|966|971|966|1
1633034250000|2021-09-30 20:37:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633034260000|2021-09-30 20:37:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034280000|2021-09-30 20:38:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1633034290000|2021-09-30 20:38:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633034300000|2021-09-30 20:38:20|971|966|971|966|971|966|971|966|1
1633034320000|2021-09-30 20:38:40|970.9|965.9|970.9|965.9|971|966|970.9|965.9|5
1633034330000|2021-09-30 20:38:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633034340000|2021-09-30 20:39:00|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1633034370000|2021-09-30 20:39:30|970.9|965.9|971|966|971|966|970.9|965.9|2
1633034390000|2021-09-30 20:39:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034400000|2021-09-30 20:40:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1633034410000|2021-09-30 20:40:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633034420000|2021-09-30 20:40:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633034430000|2021-09-30 20:40:30|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633034440000|2021-09-30 20:40:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633034460000|2021-09-30 20:41:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034470000|2021-09-30 20:41:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633034480000|2021-09-30 20:41:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633034490000|2021-09-30 20:41:30|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633034520000|2021-09-30 20:42:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633034530000|2021-09-30 20:42:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1633034540000|2021-09-30 20:42:20|971|966|971|966|971|966|971|966|1
1633034560000|2021-09-30 20:42:40|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|3
1633034570000|2021-09-30 20:42:50|971.2|966.2|971.1|966.1|971.2|966.2|971|966|9
1633034590000|2021-09-30 20:43:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034630000|2021-09-30 20:43:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633034640000|2021-09-30 20:44:00|971|966|971|966|971.2|966.2|970.9|965.9|4
1633034650000|2021-09-30 20:44:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|5
1633034660000|2021-09-30 20:44:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034670000|2021-09-30 20:44:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633034700000|2021-09-30 20:45:00|971|966|971|966|971.1|966.1|971|966|5
1633034710000|2021-09-30 20:45:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034720000|2021-09-30 20:45:20|971|966|971|966|971.2|966.2|971|966|6
1633034730000|2021-09-30 20:45:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633034840000|2021-09-30 20:47:20|971|966|971|966|971.1|966.1|971|966|5
1633034850000|2021-09-30 20:47:30|971.1|966.1|971|966|971.1|966.1|971|966|10
1633034860000|2021-09-30 20:47:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633034870000|2021-09-30 20:47:50|971|966|971|966|971|966|971|966|1
1633034890000|2021-09-30 20:48:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1633034920000|2021-09-30 20:48:40|971|966|970.9|965.9|971|966|970.9|965.9|2
1633034940000|2021-09-30 20:49:00|971|966|971.1|966.1|971.1|966.1|971|966|6
1633034950000|2021-09-30 20:49:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034960000|2021-09-30 20:49:20|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|9
1633034970000|2021-09-30 20:49:30|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1633034980000|2021-09-30 20:49:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633034990000|2021-09-30 20:49:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633035000000|2021-09-30 20:50:00|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|6
1633035010000|2021-09-30 20:50:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|8
1633035020000|2021-09-30 20:50:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1633035040000|2021-09-30 20:50:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633035050000|2021-09-30 20:50:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633035060000|2021-09-30 20:51:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|4
1633035090000|2021-09-30 20:51:30|971|966|971.2|966.2|971.2|966.2|970.9|965.9|3
1633035110000|2021-09-30 20:51:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633035120000|2021-09-30 20:52:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633035130000|2021-09-30 20:52:10|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633035140000|2021-09-30 20:52:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633035150000|2021-09-30 20:52:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633035160000|2021-09-30 20:52:40|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633035240000|2021-09-30 20:54:00|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|7
1633035250000|2021-09-30 20:54:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633035290000|2021-09-30 20:54:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633035300000|2021-09-30 20:55:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633035320000|2021-09-30 20:55:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1633035330000|2021-09-30 20:55:30|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|7
1633035350000|2021-09-30 20:55:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633035360000|2021-09-30 20:56:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633035370000|2021-09-30 20:56:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633035380000|2021-09-30 20:56:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1633035390000|2021-09-30 20:56:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1633035400000|2021-09-30 20:56:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633035410000|2021-09-30 20:56:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633035440000|2021-09-30 20:57:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1633035450000|2021-09-30 20:57:30|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1633035460000|2021-09-30 20:57:40|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1633035480000|2021-09-30 20:58:00|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|2
1633035520000|2021-09-30 20:58:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633035540000|2021-09-30 20:59:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1633035560000|2021-09-30 20:59:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1632960000000|2021-09-30 00:00:00|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|5
1632960010000|2021-09-30 00:00:10|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|5
1632960020000|2021-09-30 00:00:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632960050000|2021-09-30 00:00:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1632960060000|2021-09-30 00:01:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632960110000|2021-09-30 00:01:50|959.2|954.2|960.2|955.2|960.3|955.3|959.2|954.2|5
1632960140000|2021-09-30 00:02:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632960160000|2021-09-30 00:02:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632960190000|2021-09-30 00:03:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632960200000|2021-09-30 00:03:20|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|3
1632960210000|2021-09-30 00:03:30|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|4
1632960220000|2021-09-30 00:03:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632960230000|2021-09-30 00:03:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632960250000|2021-09-30 00:04:10|961|956|961.1|956.1|961.1|956.1|961|956|2
1632960260000|2021-09-30 00:04:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1632960270000|2021-09-30 00:04:30|960.9|955.9|961|956|961|956|960.9|955.9|2
1632960290000|2021-09-30 00:04:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632960300000|2021-09-30 00:05:00|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|5
1632960310000|2021-09-30 00:05:10|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632960330000|2021-09-30 00:05:30|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1632960360000|2021-09-30 00:06:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632960370000|2021-09-30 00:06:10|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|4
1632960390000|2021-09-30 00:06:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632960400000|2021-09-30 00:06:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632960410000|2021-09-30 00:06:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632960440000|2021-09-30 00:07:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632960450000|2021-09-30 00:07:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1632960510000|2021-09-30 00:08:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632960520000|2021-09-30 00:08:40|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|5
1632960530000|2021-09-30 00:08:50|960.5|955.5|960.3|955.3|960.6|955.6|960.3|955.3|5
1632960540000|2021-09-30 00:09:00|960.2|955.2|960.2|955.2|960.4|955.4|960.2|955.2|10
1632960550000|2021-09-30 00:09:10|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|4
1632960560000|2021-09-30 00:09:20|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1632960570000|2021-09-30 00:09:30|959.9|954.9|959.8|954.8|960|955|959.8|954.8|7
1632960580000|2021-09-30 00:09:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632960590000|2021-09-30 00:09:50|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|3
1632960630000|2021-09-30 00:10:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1632960660000|2021-09-30 00:11:00|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1632960670000|2021-09-30 00:11:10|960.3|955.3|960.1|955.1|960.3|955.3|959.9|954.9|4
1632960680000|2021-09-30 00:11:20|960|955|960|955|960|955|960|955|1
1632960720000|2021-09-30 00:12:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632960730000|2021-09-30 00:12:10|960|955|960|955|960.1|955.1|960|955|3
1632960740000|2021-09-30 00:12:20|960.1|955.1|960.1|955.1|960.1|955.1|960|955|5
1632960750000|2021-09-30 00:12:30|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|3
1632960800000|2021-09-30 00:13:20|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632960810000|2021-09-30 00:13:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632960840000|2021-09-30 00:14:00|960.3|955.3|960|955|960.3|955.3|960|955|7
1632960850000|2021-09-30 00:14:10|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|3
1632960860000|2021-09-30 00:14:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632960870000|2021-09-30 00:14:30|960|955|960|955|960|955|960|955|1
1632960880000|2021-09-30 00:14:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1632960890000|2021-09-30 00:14:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632960900000|2021-09-30 00:15:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632960910000|2021-09-30 00:15:10|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1632960920000|2021-09-30 00:15:20|959.8|954.8|960.2|955.2|960.2|955.2|959.7|954.7|5
1632960960000|2021-09-30 00:16:00|960.4|955.4|960.1|955.1|960.4|955.4|960.1|955.1|3
1632960970000|2021-09-30 00:16:10|960|955|960|955|960|955|960|955|1
1632960980000|2021-09-30 00:16:20|960.1|955.1|960|955|960.1|955.1|960|955|4
1632960990000|2021-09-30 00:16:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1632961010000|2021-09-30 00:16:50|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1632961050000|2021-09-30 00:17:30|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632961080000|2021-09-30 00:18:00|959.9|954.9|960.1|955.1|960.1|955.1|959.8|954.8|5
1632961100000|2021-09-30 00:18:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632961120000|2021-09-30 00:18:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632961140000|2021-09-30 00:19:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632961150000|2021-09-30 00:19:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632961190000|2021-09-30 00:19:50|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|5
1632961200000|2021-09-30 00:20:00|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|9
1632961210000|2021-09-30 00:20:10|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1632961240000|2021-09-30 00:20:40|960|955|960.1|955.1|960.1|955.1|960|955|2
1632961250000|2021-09-30 00:20:50|960|955|960.1|955.1|960.1|955.1|960|955|2
1632961280000|2021-09-30 00:21:20|960|955|960|955|960.1|955.1|960|955|3
1632961300000|2021-09-30 00:21:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961340000|2021-09-30 00:22:20|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|2
1632961350000|2021-09-30 00:22:30|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1632961360000|2021-09-30 00:22:40|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632961370000|2021-09-30 00:22:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632961390000|2021-09-30 00:23:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961400000|2021-09-30 00:23:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632961420000|2021-09-30 00:23:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1632961430000|2021-09-30 00:23:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|2
1632961480000|2021-09-30 00:24:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632961500000|2021-09-30 00:25:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632961550000|2021-09-30 00:25:50|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1632961560000|2021-09-30 00:26:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632961570000|2021-09-30 00:26:10|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1632961580000|2021-09-30 00:26:20|960.6|955.6|960.5|955.5|960.6|955.6|960.4|955.4|4
1632961590000|2021-09-30 00:26:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632961600000|2021-09-30 00:26:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632961610000|2021-09-30 00:26:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632961620000|2021-09-30 00:27:00|960.5|955.5|960.2|955.2|960.5|955.5|960.1|955.1|4
1632961640000|2021-09-30 00:27:20|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|3
1632961650000|2021-09-30 00:27:30|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632961690000|2021-09-30 00:28:10|960.1|955.1|959.8|954.8|960.1|955.1|959.7|954.7|5
1632961720000|2021-09-30 00:28:40|959.9|954.9|960.2|955.2|960.2|955.2|959.9|954.9|5
1632961740000|2021-09-30 00:29:00|960.1|955.1|960|955|960.1|955.1|960|955|2
1632961750000|2021-09-30 00:29:10|960.1|955.1|960|955|960.1|955.1|960|955|2
1632961770000|2021-09-30 00:29:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961790000|2021-09-30 00:29:50|960|955|960|955|960|955|960|955|1
1632961800000|2021-09-30 00:30:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961810000|2021-09-30 00:30:10|960|955|959.9|954.9|960|955|959.9|954.9|2
1632961820000|2021-09-30 00:30:20|960|955|960|955|960|955|960|955|1
1632961840000|2021-09-30 00:30:40|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1632961860000|2021-09-30 00:31:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632961880000|2021-09-30 00:31:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961920000|2021-09-30 00:32:00|960|955|960|955|960|955|960|955|1
1632961930000|2021-09-30 00:32:10|959.9|954.9|959.8|954.8|960|955|959.8|954.8|11
1632961940000|2021-09-30 00:32:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1632961950000|2021-09-30 00:32:30|959.9|954.9|960|955|960|955|959.8|954.8|6
1632961960000|2021-09-30 00:32:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1632961970000|2021-09-30 00:32:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632961980000|2021-09-30 00:33:00|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1632962010000|2021-09-30 00:33:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1632962050000|2021-09-30 00:34:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632962060000|2021-09-30 00:34:20|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632962100000|2021-09-30 00:35:00|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1632962110000|2021-09-30 00:35:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632962130000|2021-09-30 00:35:30|959.6|954.6|959.1|954.1|959.6|954.6|959|954|4
1632962150000|2021-09-30 00:35:50|959|954|959.1|954.1|959.1|954.1|959|954|2
1632962190000|2021-09-30 00:36:30|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|4
1632962200000|2021-09-30 00:36:40|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1632962210000|2021-09-30 00:36:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632962220000|2021-09-30 00:37:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632962230000|2021-09-30 00:37:10|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|3
1632962250000|2021-09-30 00:37:30|959.4|954.4|959.7|954.7|959.8|954.8|959.4|954.4|6
1632962260000|2021-09-30 00:37:40|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1632962270000|2021-09-30 00:37:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632962280000|2021-09-30 00:38:00|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1632962290000|2021-09-30 00:38:10|960.1|955.1|960|955|960.1|955.1|960|955|2
1632962300000|2021-09-30 00:38:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632962320000|2021-09-30 00:38:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632962330000|2021-09-30 00:38:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1632962360000|2021-09-30 00:39:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632962380000|2021-09-30 00:39:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632962430000|2021-09-30 00:40:30|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1632962440000|2021-09-30 00:40:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1632962450000|2021-09-30 00:40:50|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|7
1632962470000|2021-09-30 00:41:10|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1632962490000|2021-09-30 00:41:30|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|5
1632962500000|2021-09-30 00:41:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632962510000|2021-09-30 00:41:50|959.6|954.6|959.9|954.9|959.9|954.9|959.6|954.6|7
1632962520000|2021-09-30 00:42:00|959.6|954.6|959.5|954.5|959.7|954.7|959.5|954.5|4
1632962530000|2021-09-30 00:42:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632962550000|2021-09-30 00:42:30|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|2
1632962560000|2021-09-30 00:42:40|959.6|954.6|959.7|954.7|959.8|954.8|959.6|954.6|4
1632962570000|2021-09-30 00:42:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1632962590000|2021-09-30 00:43:10|959.7|954.7|959.4|954.4|959.7|954.7|959.3|954.3|3
1632962620000|2021-09-30 00:43:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632962640000|2021-09-30 00:44:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|4
1632962650000|2021-09-30 00:44:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632962660000|2021-09-30 00:44:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632962700000|2021-09-30 00:45:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1632962710000|2021-09-30 00:45:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632962740000|2021-09-30 00:45:40|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1632962750000|2021-09-30 00:45:50|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|13
1632962760000|2021-09-30 00:46:00|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|3
1632962790000|2021-09-30 00:46:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632962840000|2021-09-30 00:47:20|960.8|955.8|961|956|961|956|960.8|955.8|2
1632962860000|2021-09-30 00:47:40|960.9|955.9|961.7|956.7|961.7|956.7|960.9|955.9|7
1632962870000|2021-09-30 00:47:50|961.6|956.6|961.6|956.6|961.9|956.9|961.6|956.6|4
1632962880000|2021-09-30 00:48:00|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|3
1632962890000|2021-09-30 00:48:10|962.2|957.2|962|957|962.2|957.2|962|957|2
1632962900000|2021-09-30 00:48:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632962910000|2021-09-30 00:48:30|961.9|956.9|961.3|956.3|961.9|956.9|961.3|956.3|6
1632962930000|2021-09-30 00:48:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632962940000|2021-09-30 00:49:00|961.3|956.3|961.3|956.3|961.3|956.3|961.1|956.1|3
1632962960000|2021-09-30 00:49:20|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|2
1632962970000|2021-09-30 00:49:30|961|956|961|956|961|956|961|956|1
1632962980000|2021-09-30 00:49:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632963000000|2021-09-30 00:50:00|961|956|960.9|955.9|961|956|960.9|955.9|2
1632963040000|2021-09-30 00:50:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632963060000|2021-09-30 00:51:00|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|7
1632963080000|2021-09-30 00:51:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963100000|2021-09-30 00:51:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632963130000|2021-09-30 00:52:10|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632963140000|2021-09-30 00:52:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963150000|2021-09-30 00:52:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963170000|2021-09-30 00:52:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632963200000|2021-09-30 00:53:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632963210000|2021-09-30 00:53:30|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|5
1632963220000|2021-09-30 00:53:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632963240000|2021-09-30 00:54:00|961.4|956.4|961.3|956.3|961.4|956.4|961.1|956.1|5
1632963250000|2021-09-30 00:54:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632963280000|2021-09-30 00:54:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632963290000|2021-09-30 00:54:50|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|5
1632963300000|2021-09-30 00:55:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1632963310000|2021-09-30 00:55:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963370000|2021-09-30 00:56:10|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|3
1632963380000|2021-09-30 00:56:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963390000|2021-09-30 00:56:30|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|4
1632963400000|2021-09-30 00:56:40|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1632963410000|2021-09-30 00:56:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632963430000|2021-09-30 00:57:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963450000|2021-09-30 00:57:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963480000|2021-09-30 00:58:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963520000|2021-09-30 00:58:40|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|5
1632963530000|2021-09-30 00:58:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632963540000|2021-09-30 00:59:00|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|6
1632963550000|2021-09-30 00:59:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|6
1632963560000|2021-09-30 00:59:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632963570000|2021-09-30 00:59:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632963600000|2021-09-30 01:00:00|961.5|956.5|961.7|956.7|961.9|956.9|961.5|956.5|17
1632963610000|2021-09-30 01:00:10|961.8|956.8|961.8|956.8|961.9|956.9|961.7|956.7|7
1632963620000|2021-09-30 01:00:20|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632963630000|2021-09-30 01:00:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1632963640000|2021-09-30 01:00:40|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|11
1632963650000|2021-09-30 01:00:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1632963660000|2021-09-30 01:01:00|961.9|956.9|962|957|962|957|961.9|956.9|2
1632963670000|2021-09-30 01:01:10|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|7
1632963680000|2021-09-30 01:01:20|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|4
1632963690000|2021-09-30 01:01:30|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|3
1632963700000|2021-09-30 01:01:40|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|9
1632963710000|2021-09-30 01:01:50|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|5
1632963720000|2021-09-30 01:02:00|961.3|956.3|961|956|961.3|956.3|961|956|4
1632963730000|2021-09-30 01:02:10|961.1|956.1|961|956|961.1|956.1|961|956|2
1632963740000|2021-09-30 01:02:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632963750000|2021-09-30 01:02:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632963760000|2021-09-30 01:02:40|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|3
1632963770000|2021-09-30 01:02:50|961|956|960.8|955.8|961.1|956.1|960.8|955.8|9
1632963780000|2021-09-30 01:03:00|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|4
1632963790000|2021-09-30 01:03:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|6
1632963800000|2021-09-30 01:03:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632963850000|2021-09-30 01:04:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632963910000|2021-09-30 01:05:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632963920000|2021-09-30 01:05:20|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1632963960000|2021-09-30 01:06:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|8
1632963970000|2021-09-30 01:06:10|961.5|956.5|961.8|956.8|961.9|956.9|961.5|956.5|4
1632963980000|2021-09-30 01:06:20|961.9|956.9|961.7|956.7|961.9|956.9|961.7|956.7|2
1632963990000|2021-09-30 01:06:30|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|19
1632964000000|2021-09-30 01:06:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632964010000|2021-09-30 01:06:50|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632964020000|2021-09-30 01:07:00|962|957|961.9|956.9|962|957|961.9|956.9|6
1632964030000|2021-09-30 01:07:10|962|957|962|957|962|957|961.9|956.9|3
1632964050000|2021-09-30 01:07:30|961.9|956.9|962|957|962|957|961.9|956.9|2
1632964070000|2021-09-30 01:07:50|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|5
1632964080000|2021-09-30 01:08:00|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|5
1632964120000|2021-09-30 01:08:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632964130000|2021-09-30 01:08:50|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|9
1632964140000|2021-09-30 01:09:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632964170000|2021-09-30 01:09:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964180000|2021-09-30 01:09:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964200000|2021-09-30 01:10:00|962.1|957.1|962|957|962.1|957.1|961.9|956.9|4
1632964210000|2021-09-30 01:10:10|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632964220000|2021-09-30 01:10:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964230000|2021-09-30 01:10:30|962.2|957.2|962|957|962.2|957.2|962|957|6
1632964240000|2021-09-30 01:10:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632964250000|2021-09-30 01:10:50|961.9|956.9|962|957|962|957|961.9|956.9|2
1632964260000|2021-09-30 01:11:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1632964270000|2021-09-30 01:11:10|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|4
1632964280000|2021-09-30 01:11:20|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|7
1632964290000|2021-09-30 01:11:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632964300000|2021-09-30 01:11:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632964310000|2021-09-30 01:11:50|962.1|957.1|962.3|957.3|962.3|957.3|962|957|5
1632964320000|2021-09-30 01:12:00|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|8
1632964330000|2021-09-30 01:12:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632964360000|2021-09-30 01:12:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1632964370000|2021-09-30 01:12:50|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632964390000|2021-09-30 01:13:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964410000|2021-09-30 01:13:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632964420000|2021-09-30 01:13:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|8
1632964430000|2021-09-30 01:13:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|8
1632964450000|2021-09-30 01:14:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632964460000|2021-09-30 01:14:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632964490000|2021-09-30 01:14:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964510000|2021-09-30 01:15:10|962.3|957.3|962.4|957.4|962.5|957.5|962.3|957.3|4
1632964520000|2021-09-30 01:15:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1632964530000|2021-09-30 01:15:30|962.5|957.5|962.8|957.8|962.8|957.8|962.4|957.4|5
1632964540000|2021-09-30 01:15:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|9
1632964550000|2021-09-30 01:15:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1632964560000|2021-09-30 01:16:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632964600000|2021-09-30 01:16:40|963|958|963|958|963|958|962.9|957.9|5
1632964610000|2021-09-30 01:16:50|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632964630000|2021-09-30 01:17:10|963.2|958.2|963|958|963.2|958.2|963|958|3
1632964640000|2021-09-30 01:17:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632964660000|2021-09-30 01:17:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632964670000|2021-09-30 01:17:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632964690000|2021-09-30 01:18:10|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632964710000|2021-09-30 01:18:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964720000|2021-09-30 01:18:40|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964730000|2021-09-30 01:18:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964760000|2021-09-30 01:19:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632964770000|2021-09-30 01:19:30|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1632964780000|2021-09-30 01:19:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632964790000|2021-09-30 01:19:50|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|3
1632964860000|2021-09-30 01:21:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632964890000|2021-09-30 01:21:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632964920000|2021-09-30 01:22:00|962|957|962|957|962|957|962|957|1
1632964930000|2021-09-30 01:22:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632964940000|2021-09-30 01:22:20|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1632964950000|2021-09-30 01:22:30|961.5|956.5|961.3|956.3|961.5|956.5|961.1|956.1|8
1632964970000|2021-09-30 01:22:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632964980000|2021-09-30 01:23:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632964990000|2021-09-30 01:23:10|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632965000000|2021-09-30 01:23:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632965010000|2021-09-30 01:23:30|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|5
1632965040000|2021-09-30 01:24:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632965050000|2021-09-30 01:24:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1632965060000|2021-09-30 01:24:20|961.5|956.5|961.1|956.1|961.5|956.5|961.1|956.1|8
1632965070000|2021-09-30 01:24:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632965080000|2021-09-30 01:24:40|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|6
1632965090000|2021-09-30 01:24:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632965110000|2021-09-30 01:25:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|6
1632965120000|2021-09-30 01:25:20|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|6
1632965130000|2021-09-30 01:25:30|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1632965140000|2021-09-30 01:25:40|961|956|961|956|961|956|961|956|1
1632965150000|2021-09-30 01:25:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632965160000|2021-09-30 01:26:00|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965170000|2021-09-30 01:26:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632965180000|2021-09-30 01:26:20|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965190000|2021-09-30 01:26:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632965200000|2021-09-30 01:26:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|4
1632965210000|2021-09-30 01:26:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632965220000|2021-09-30 01:27:00|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1632965250000|2021-09-30 01:27:30|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632965260000|2021-09-30 01:27:40|961|956|961|956|961|956|961|956|1
1632965270000|2021-09-30 01:27:50|961.1|956.1|961.4|956.4|961.4|956.4|961.1|956.1|5
1632965400000|2021-09-30 01:30:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632965410000|2021-09-30 01:30:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632965420000|2021-09-30 01:30:20|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632965430000|2021-09-30 01:30:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632965440000|2021-09-30 01:30:40|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632965460000|2021-09-30 01:31:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632965470000|2021-09-30 01:31:10|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|6
1632965500000|2021-09-30 01:31:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632965510000|2021-09-30 01:31:50|960.8|955.8|960.5|955.5|960.9|955.9|960.5|955.5|4
1632965530000|2021-09-30 01:32:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632965540000|2021-09-30 01:32:20|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|12
1632965550000|2021-09-30 01:32:30|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|9
1632965560000|2021-09-30 01:32:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632965570000|2021-09-30 01:32:50|960.8|955.8|960.9|955.9|960.9|955.9|960.7|955.7|10
1632965580000|2021-09-30 01:33:00|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|5
1632965590000|2021-09-30 01:33:10|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1632965600000|2021-09-30 01:33:20|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965610000|2021-09-30 01:33:30|961|956|960.9|955.9|961|956|960.9|955.9|4
1632965620000|2021-09-30 01:33:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632965630000|2021-09-30 01:33:50|960.8|955.8|961|956|961|956|960.7|955.7|9
1632965650000|2021-09-30 01:34:10|960.8|955.8|960.8|955.8|961|956|960.8|955.8|4
1632965660000|2021-09-30 01:34:20|960.9|955.9|960.9|955.9|960.9|955.9|960.7|955.7|8
1632965670000|2021-09-30 01:34:30|961|956|961|956|961.1|956.1|961|956|7
1632965690000|2021-09-30 01:34:50|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1632965700000|2021-09-30 01:35:00|961|956|960.8|955.8|961|956|960.8|955.8|4
1632965720000|2021-09-30 01:35:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632965730000|2021-09-30 01:35:30|961|956|961|956|961|956|960.9|955.9|5
1632965740000|2021-09-30 01:35:40|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1632965760000|2021-09-30 01:36:00|961|956|960.9|955.9|961.1|956.1|960.9|955.9|7
1632965770000|2021-09-30 01:36:10|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965800000|2021-09-30 01:36:40|961|956|961|956|961.1|956.1|960.9|955.9|5
1632965810000|2021-09-30 01:36:50|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1632965820000|2021-09-30 01:37:00|961.1|956.1|961|956|961.1|956.1|961|956|2
1632965830000|2021-09-30 01:37:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632965860000|2021-09-30 01:37:40|961|956|960.9|955.9|961|956|960.9|955.9|2
1632965870000|2021-09-30 01:37:50|961|956|961.1|956.1|961.1|956.1|961|956|4
1632965880000|2021-09-30 01:38:00|961|956|961.3|956.3|961.3|956.3|961|956|4
1632965890000|2021-09-30 01:38:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632965900000|2021-09-30 01:38:20|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|7
1632965910000|2021-09-30 01:38:30|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|7
1632965920000|2021-09-30 01:38:40|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|7
1632965930000|2021-09-30 01:38:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632965940000|2021-09-30 01:39:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632965950000|2021-09-30 01:39:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632965960000|2021-09-30 01:39:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632965970000|2021-09-30 01:39:30|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|4
1632965980000|2021-09-30 01:39:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632965990000|2021-09-30 01:39:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|7
1632966010000|2021-09-30 01:40:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|3
1632966020000|2021-09-30 01:40:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1632966030000|2021-09-30 01:40:30|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|6
1632966060000|2021-09-30 01:41:00|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1632966070000|2021-09-30 01:41:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632966090000|2021-09-30 01:41:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632966110000|2021-09-30 01:41:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632966140000|2021-09-30 01:42:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632966150000|2021-09-30 01:42:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1632966160000|2021-09-30 01:42:40|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1632966180000|2021-09-30 01:43:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632966190000|2021-09-30 01:43:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1632966210000|2021-09-30 01:43:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632966220000|2021-09-30 01:43:40|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632966230000|2021-09-30 01:43:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1632966240000|2021-09-30 01:44:00|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1632966270000|2021-09-30 01:44:30|961.6|956.6|961.7|956.7|961.7|956.7|961.5|956.5|4
1632966290000|2021-09-30 01:44:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632966300000|2021-09-30 01:45:00|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|6
1632966310000|2021-09-30 01:45:10|962|957|962|957|962|957|962|957|1
1632966330000|2021-09-30 01:45:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|15
1632966340000|2021-09-30 01:45:40|961.8|956.8|961.9|956.9|962|957|961.8|956.8|6
1632966350000|2021-09-30 01:45:50|962|957|962|957|962|957|962|957|1
1632966380000|2021-09-30 01:46:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632966390000|2021-09-30 01:46:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1632966400000|2021-09-30 01:46:40|962|957|962|957|962|957|961.9|956.9|3
1632966410000|2021-09-30 01:46:50|962.1|957.1|962.6|957.6|962.6|957.6|962.1|957.1|3
1632966420000|2021-09-30 01:47:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632966430000|2021-09-30 01:47:10|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632966440000|2021-09-30 01:47:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632966450000|2021-09-30 01:47:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1632966460000|2021-09-30 01:47:40|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|10
1632966470000|2021-09-30 01:47:50|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632966490000|2021-09-30 01:48:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632966500000|2021-09-30 01:48:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632966520000|2021-09-30 01:48:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632966530000|2021-09-30 01:48:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1632966560000|2021-09-30 01:49:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|8
1632966570000|2021-09-30 01:49:30|963.4|958.4|963.3|958.3|963.5|958.5|963.3|958.3|10
1632966590000|2021-09-30 01:49:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1632966630000|2021-09-30 01:50:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632966640000|2021-09-30 01:50:40|963|958|962.9|957.9|963|958|962.9|957.9|2
1632966650000|2021-09-30 01:50:50|963|958|963|958|963|958|962.9|957.9|11
1632966720000|2021-09-30 01:52:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632966770000|2021-09-30 01:52:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632966780000|2021-09-30 01:53:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1632966810000|2021-09-30 01:53:30|963|958|963|958|963|958|963|958|1
1632966820000|2021-09-30 01:53:40|962.9|957.9|963|958|963|958|962.9|957.9|4
1632966830000|2021-09-30 01:53:50|962.9|957.9|963|958|963|958|962.9|957.9|12
1632966840000|2021-09-30 01:54:00|962.9|957.9|963|958|963|958|962.9|957.9|12
1632966850000|2021-09-30 01:54:10|962.9|957.9|963|958|963|958|962.9|957.9|4
1632966860000|2021-09-30 01:54:20|962.9|957.9|962.8|957.8|963|958|962.8|957.8|6
1632966870000|2021-09-30 01:54:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1632966880000|2021-09-30 01:54:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1632966890000|2021-09-30 01:54:50|963|958|963.1|958.1|963.1|958.1|962.9|957.9|4
1632966900000|2021-09-30 01:55:00|963|958|963|958|963.1|958.1|963|958|3
1632966910000|2021-09-30 01:55:10|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|3
1632966930000|2021-09-30 01:55:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1632966970000|2021-09-30 01:56:10|963|958|962.9|957.9|963|958|962.9|957.9|2
1632967010000|2021-09-30 01:56:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1632967020000|2021-09-30 01:57:00|963|958|963|958|963|958|963|958|1
1632967040000|2021-09-30 01:57:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632967060000|2021-09-30 01:57:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632967140000|2021-09-30 01:59:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632967150000|2021-09-30 01:59:10|963|958|962.9|957.9|963|958|962.9|957.9|2
1632967160000|2021-09-30 01:59:20|963|958|962.9|957.9|963|958|962.9|957.9|6
1632967170000|2021-09-30 01:59:30|963|958|962.8|957.8|963|958|962.8|957.8|9
1632967180000|2021-09-30 01:59:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|10
1632967190000|2021-09-30 01:59:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967210000|2021-09-30 02:00:10|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|9
1632967220000|2021-09-30 02:00:20|962.9|957.9|963|958|963|958|962.8|957.8|8
1632967230000|2021-09-30 02:00:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967250000|2021-09-30 02:00:50|963|958|962.8|957.8|963|958|962.8|957.8|6
1632967280000|2021-09-30 02:01:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967350000|2021-09-30 02:02:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1632967370000|2021-09-30 02:02:50|963.2|958.2|963.6|958.6|963.6|958.6|963.2|958.2|2
1632967390000|2021-09-30 02:03:10|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1632967410000|2021-09-30 02:03:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632967420000|2021-09-30 02:03:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1632967430000|2021-09-30 02:03:50|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|4
1632967440000|2021-09-30 02:04:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|8
1632967450000|2021-09-30 02:04:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|12
1632967460000|2021-09-30 02:04:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1632967470000|2021-09-30 02:04:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1632967480000|2021-09-30 02:04:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632967500000|2021-09-30 02:05:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632967510000|2021-09-30 02:05:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632967520000|2021-09-30 02:05:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1632967530000|2021-09-30 02:05:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632967540000|2021-09-30 02:05:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1632967560000|2021-09-30 02:06:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632967570000|2021-09-30 02:06:10|963.4|958.4|963.6|958.6|963.6|958.6|963.4|958.4|2
1632967600000|2021-09-30 02:06:40|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1632967630000|2021-09-30 02:07:10|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1632967640000|2021-09-30 02:07:20|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1632967650000|2021-09-30 02:07:30|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|7
1632967660000|2021-09-30 02:07:40|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|4
1632967670000|2021-09-30 02:07:50|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1632967700000|2021-09-30 02:08:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632967710000|2021-09-30 02:08:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632967720000|2021-09-30 02:08:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632967750000|2021-09-30 02:09:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632967800000|2021-09-30 02:10:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632967810000|2021-09-30 02:10:10|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632967830000|2021-09-30 02:10:30|963|958|963|958|963|958|963|958|1
1632967840000|2021-09-30 02:10:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967850000|2021-09-30 02:10:50|963|958|963|958|963|958|963|958|1
1632967860000|2021-09-30 02:11:00|963.2|958.2|963.1|958.1|963.2|958.2|962.8|957.8|3
1632967870000|2021-09-30 02:11:10|963|958|963|958|963|958|963|958|1
1632967890000|2021-09-30 02:11:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632967980000|2021-09-30 02:13:00|962.8|957.8|962.5|957.5|962.8|957.8|962.5|957.5|2
1632968000000|2021-09-30 02:13:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632968010000|2021-09-30 02:13:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632968020000|2021-09-30 02:13:40|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1632968030000|2021-09-30 02:13:50|962.6|957.6|962.7|957.7|962.9|957.9|962.6|957.6|4
1632968040000|2021-09-30 02:14:00|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|7
1632968050000|2021-09-30 02:14:10|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632968060000|2021-09-30 02:14:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632968070000|2021-09-30 02:14:30|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1632968080000|2021-09-30 02:14:40|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632968090000|2021-09-30 02:14:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632968100000|2021-09-30 02:15:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632968170000|2021-09-30 02:16:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1632968180000|2021-09-30 02:16:20|963|958|963.1|958.1|963.1|958.1|963|958|4
1632968190000|2021-09-30 02:16:30|963|958|963|958|963.1|958.1|963|958|3
1632968200000|2021-09-30 02:16:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632968210000|2021-09-30 02:16:50|963|958|963|958|963|958|963|958|1
1632968230000|2021-09-30 02:17:10|962.9|957.9|963.2|958.2|963.3|958.3|962.9|957.9|10
1632968240000|2021-09-30 02:17:20|963.3|958.3|963.2|958.2|963.3|958.3|963.1|958.1|6
1632968250000|2021-09-30 02:17:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632968280000|2021-09-30 02:18:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632968320000|2021-09-30 02:18:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632968350000|2021-09-30 02:19:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632968390000|2021-09-30 02:19:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632968420000|2021-09-30 02:20:20|963|958|963|958|963|958|963|958|1
1632968450000|2021-09-30 02:20:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632968460000|2021-09-30 02:21:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632968470000|2021-09-30 02:21:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632968500000|2021-09-30 02:21:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632968510000|2021-09-30 02:21:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632968520000|2021-09-30 02:22:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632968540000|2021-09-30 02:22:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632968580000|2021-09-30 02:23:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632968590000|2021-09-30 02:23:10|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|7
1632968620000|2021-09-30 02:23:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632968630000|2021-09-30 02:23:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632968640000|2021-09-30 02:24:00|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|2
1632968650000|2021-09-30 02:24:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632968660000|2021-09-30 02:24:20|963|958|963|958|963|958|963|958|1
1632968680000|2021-09-30 02:24:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1632968690000|2021-09-30 02:24:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632968700000|2021-09-30 02:25:00|962.9|957.9|963|958|963.1|958.1|962.9|957.9|4
1632968730000|2021-09-30 02:25:30|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|3
1632968770000|2021-09-30 02:26:10|963|958|963.2|958.2|963.2|958.2|963|958|2
1632968790000|2021-09-30 02:26:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1632968800000|2021-09-30 02:26:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1632968810000|2021-09-30 02:26:50|963.4|958.4|963.7|958.7|963.7|958.7|963.4|958.4|3
1632968820000|2021-09-30 02:27:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632968860000|2021-09-30 02:27:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632968890000|2021-09-30 02:28:10|963.6|958.6|963.3|958.3|963.6|958.6|963.3|958.3|3
1632968900000|2021-09-30 02:28:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632968920000|2021-09-30 02:28:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632968960000|2021-09-30 02:29:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632968990000|2021-09-30 02:29:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632969000000|2021-09-30 02:30:00|963|958|962.8|957.8|963|958|962.8|957.8|7
1632969010000|2021-09-30 02:30:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632969040000|2021-09-30 02:30:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632969060000|2021-09-30 02:31:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632969070000|2021-09-30 02:31:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632969080000|2021-09-30 02:31:20|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|9
1632969140000|2021-09-30 02:32:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|12
1632969150000|2021-09-30 02:32:30|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|23
1632969170000|2021-09-30 02:32:50|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|3
1632969180000|2021-09-30 02:33:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632969190000|2021-09-30 02:33:10|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|2
1632969200000|2021-09-30 02:33:20|961.7|956.7|961.9|956.9|961.9|956.9|961.5|956.5|4
1632969220000|2021-09-30 02:33:40|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|3
1632969230000|2021-09-30 02:33:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1632969240000|2021-09-30 02:34:00|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|7
1632969270000|2021-09-30 02:34:30|961.6|956.6|961.4|956.4|961.7|956.7|961.4|956.4|11
1632969290000|2021-09-30 02:34:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632969300000|2021-09-30 02:35:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|5
1632969310000|2021-09-30 02:35:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632969320000|2021-09-30 02:35:20|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632969340000|2021-09-30 02:35:40|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632969360000|2021-09-30 02:36:00|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1632969370000|2021-09-30 02:36:10|961.9|956.9|961.9|956.9|962.1|957.1|961.9|956.9|4
1632969390000|2021-09-30 02:36:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632969420000|2021-09-30 02:37:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1632969430000|2021-09-30 02:37:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632969450000|2021-09-30 02:37:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632969460000|2021-09-30 02:37:40|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|4
1632969480000|2021-09-30 02:38:00|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632969520000|2021-09-30 02:38:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632969530000|2021-09-30 02:38:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632969540000|2021-09-30 02:39:00|961.9|956.9|962.4|957.4|962.4|957.4|961.9|956.9|3
1632969550000|2021-09-30 02:39:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632969570000|2021-09-30 02:39:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632969580000|2021-09-30 02:39:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632969590000|2021-09-30 02:39:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632969600000|2021-09-30 02:40:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|9
1632969620000|2021-09-30 02:40:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632969670000|2021-09-30 02:41:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632969690000|2021-09-30 02:41:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632969830000|2021-09-30 02:43:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632969850000|2021-09-30 02:44:10|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1632969860000|2021-09-30 02:44:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632969890000|2021-09-30 02:44:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632969900000|2021-09-30 02:45:00|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|6
1632969910000|2021-09-30 02:45:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632969920000|2021-09-30 02:45:20|962.4|957.4|962.4|957.4|962.6|957.6|962.4|957.4|3
1632969940000|2021-09-30 02:45:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632969960000|2021-09-30 02:46:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632969980000|2021-09-30 02:46:20|962|957|961.9|956.9|962|957|961.9|956.9|2
1632970000000|2021-09-30 02:46:40|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632970010000|2021-09-30 02:46:50|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|2
1632970020000|2021-09-30 02:47:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632970040000|2021-09-30 02:47:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632970050000|2021-09-30 02:47:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632970060000|2021-09-30 02:47:40|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|4
1632970090000|2021-09-30 02:48:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632970140000|2021-09-30 02:49:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632970160000|2021-09-30 02:49:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1632970180000|2021-09-30 02:49:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632970190000|2021-09-30 02:49:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632970210000|2021-09-30 02:50:10|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632970220000|2021-09-30 02:50:20|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632970250000|2021-09-30 02:50:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|6
1632970260000|2021-09-30 02:51:00|961.6|956.6|961.9|956.9|962.3|957.3|961.6|956.6|9
1632970270000|2021-09-30 02:51:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632970300000|2021-09-30 02:51:40|961.6|956.6|961.9|956.9|961.9|956.9|961.6|956.6|3
1632970330000|2021-09-30 02:52:10|962|957|962|957|962|957|962|957|1
1632970340000|2021-09-30 02:52:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632970380000|2021-09-30 02:53:00|962|957|962|957|962|957|962|957|1
1632970410000|2021-09-30 02:53:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632970420000|2021-09-30 02:53:40|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1632970440000|2021-09-30 02:54:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632970450000|2021-09-30 02:54:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632970460000|2021-09-30 02:54:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632970500000|2021-09-30 02:55:00|961.4|956.4|961.3|956.3|961.5|956.5|961.3|956.3|4
1632970510000|2021-09-30 02:55:10|961.4|956.4|961.1|956.1|961.4|956.4|961.1|956.1|12
1632970530000|2021-09-30 02:55:30|961|956|961|956|961|956|961|956|1
1632970550000|2021-09-30 02:55:50|961.1|956.1|961.1|956.1|961.1|956.1|960.9|955.9|18
1632970560000|2021-09-30 02:56:00|961|956|960.9|955.9|961.1|956.1|960.9|955.9|19
1632970570000|2021-09-30 02:56:10|961|956|961|956|961|956|961|956|1
1632970590000|2021-09-30 02:56:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632970600000|2021-09-30 02:56:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632970610000|2021-09-30 02:56:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632970620000|2021-09-30 02:57:00|961.2|956.2|961.6|956.6|961.6|956.6|961.2|956.2|4
1632970640000|2021-09-30 02:57:20|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632970680000|2021-09-30 02:58:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632970710000|2021-09-30 02:58:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632970730000|2021-09-30 02:58:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632970740000|2021-09-30 02:59:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|7
1632970770000|2021-09-30 02:59:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1632970870000|2021-09-30 03:01:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632970950000|2021-09-30 03:02:30|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|7
1632971000000|2021-09-30 03:03:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632971020000|2021-09-30 03:03:40|961.7|956.7|961.5|956.5|961.8|956.8|961.5|956.5|4
1632971040000|2021-09-30 03:04:00|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|6
1632971050000|2021-09-30 03:04:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632971060000|2021-09-30 03:04:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632971100000|2021-09-30 03:05:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632971240000|2021-09-30 03:07:20|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1632971250000|2021-09-30 03:07:30|961.6|956.6|961.6|956.6|961.8|956.8|961.6|956.6|4
1632971260000|2021-09-30 03:07:40|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1632971270000|2021-09-30 03:07:50|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|3
1632971280000|2021-09-30 03:08:00|962|957|962|957|962|957|962|957|1
1632971290000|2021-09-30 03:08:10|961.8|956.8|961.9|956.9|962|957|961.8|956.8|4
1632971300000|2021-09-30 03:08:20|962|957|961.9|956.9|962|957|961.9|956.9|4
1632971360000|2021-09-30 03:09:20|962|957|961.9|956.9|962|957|961.9|956.9|2
1632971370000|2021-09-30 03:09:30|962|957|962|957|962|957|962|957|1
1632971380000|2021-09-30 03:09:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632971510000|2021-09-30 03:11:50|962.1|957.1|962.1|957.1|962.1|957.1|962|957|5
1632971520000|2021-09-30 03:12:00|962|957|962|957|962|957|962|957|1
1632971540000|2021-09-30 03:12:20|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|4
1632971590000|2021-09-30 03:13:10|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632971630000|2021-09-30 03:13:50|962.2|957.2|962|957|962.2|957.2|962|957|2
1632971670000|2021-09-30 03:14:30|962.1|957.1|962|957|962.1|957.1|962|957|2
1632971680000|2021-09-30 03:14:40|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632971780000|2021-09-30 03:16:20|962.3|957.3|962.3|957.3|962.3|957.3|962.1|957.1|5
1632971790000|2021-09-30 03:16:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|4
1632971880000|2021-09-30 03:18:00|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|2
1632971890000|2021-09-30 03:18:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632971910000|2021-09-30 03:18:30|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|2
1632971920000|2021-09-30 03:18:40|963|958|962.9|957.9|963|958|962.9|957.9|2
1632971940000|2021-09-30 03:19:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632972130000|2021-09-30 03:22:10|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|3
1632972140000|2021-09-30 03:22:20|963|958|963|958|963|958|963|958|1
1632972160000|2021-09-30 03:22:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632972180000|2021-09-30 03:23:00|963|958|963|958|963|958|963|958|1
1632972210000|2021-09-30 03:23:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1632972220000|2021-09-30 03:23:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632972270000|2021-09-30 03:24:30|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|3
1632972320000|2021-09-30 03:25:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632972330000|2021-09-30 03:25:30|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632972350000|2021-09-30 03:25:50|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1632972360000|2021-09-30 03:26:00|963.2|958.2|963|958|963.2|958.2|963|958|3
1632972380000|2021-09-30 03:26:20|963.1|958.1|963|958|963.1|958.1|963|958|2
1632972420000|2021-09-30 03:27:00|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632972430000|2021-09-30 03:27:10|963|958|963|958|963|958|963|958|1
1632972530000|2021-09-30 03:28:50|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1632972540000|2021-09-30 03:29:00|963|958|963.1|958.1|963.1|958.1|963|958|8
1632972550000|2021-09-30 03:29:10|963|958|963|958|963.1|958.1|963|958|3
1632972600000|2021-09-30 03:30:00|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|8
1632972610000|2021-09-30 03:30:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632972630000|2021-09-30 03:30:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632972670000|2021-09-30 03:31:10|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|2
1632972680000|2021-09-30 03:31:20|962|957|961.9|956.9|962|957|961.9|956.9|10
1632972690000|2021-09-30 03:31:30|962|957|962|957|962|957|962|957|1
1632972700000|2021-09-30 03:31:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632972730000|2021-09-30 03:32:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632972770000|2021-09-30 03:32:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632972780000|2021-09-30 03:33:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1632972790000|2021-09-30 03:33:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632972810000|2021-09-30 03:33:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1632972820000|2021-09-30 03:33:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|16
1632972830000|2021-09-30 03:33:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1632972840000|2021-09-30 03:34:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632972850000|2021-09-30 03:34:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632972860000|2021-09-30 03:34:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1632972870000|2021-09-30 03:34:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632972880000|2021-09-30 03:34:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632973050000|2021-09-30 03:37:30|962.3|957.3|962.6|957.6|962.8|957.8|962.3|957.3|9
1632973060000|2021-09-30 03:37:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632973080000|2021-09-30 03:38:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632973090000|2021-09-30 03:38:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632973110000|2021-09-30 03:38:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632973130000|2021-09-30 03:38:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632973140000|2021-09-30 03:39:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632973150000|2021-09-30 03:39:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1632973160000|2021-09-30 03:39:20|962.8|957.8|963|958|963|958|962.8|957.8|4
1632973170000|2021-09-30 03:39:30|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1632973180000|2021-09-30 03:39:40|963|958|963.1|958.1|963.2|958.2|963|958|4
1632973190000|2021-09-30 03:39:50|963.2|958.2|963|958|963.2|958.2|963|958|2
1632973200000|2021-09-30 03:40:00|963.2|958.2|963|958|963.2|958.2|963|958|2
1632973210000|2021-09-30 03:40:10|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|2
1632973220000|2021-09-30 03:40:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632973230000|2021-09-30 03:40:30|963|958|962.8|957.8|963|958|962.8|957.8|2
1632973240000|2021-09-30 03:40:40|962.9|957.9|963.2|958.2|963.2|958.2|962.9|957.9|5
1632973250000|2021-09-30 03:40:50|963.3|958.3|963.3|958.3|963.3|958.3|963.1|958.1|4
1632973260000|2021-09-30 03:41:00|963.2|958.2|963.3|958.3|963.6|958.6|963.1|958.1|5
1632973270000|2021-09-30 03:41:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632973280000|2021-09-30 03:41:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632973290000|2021-09-30 03:41:30|963.5|958.5|963.2|958.2|963.5|958.5|963.2|958.2|2
1632973300000|2021-09-30 03:41:40|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|3
1632973310000|2021-09-30 03:41:50|963.7|958.7|963.2|958.2|963.7|958.7|963.2|958.2|2
1632973320000|2021-09-30 03:42:00|963.1|958.1|963.7|958.7|963.7|958.7|963.1|958.1|3
1632973330000|2021-09-30 03:42:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632973340000|2021-09-30 03:42:20|964|959|964.2|959.2|964.2|959.2|964|959|3
1632973350000|2021-09-30 03:42:30|964|959|963.9|958.9|964.1|959.1|963.9|958.9|8
1632973360000|2021-09-30 03:42:40|964|959|964.1|959.1|964.1|959.1|963.9|958.9|3
1632973370000|2021-09-30 03:42:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632973400000|2021-09-30 03:43:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1632973410000|2021-09-30 03:43:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1632973440000|2021-09-30 03:44:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1632973450000|2021-09-30 03:44:10|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632973460000|2021-09-30 03:44:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1632973470000|2021-09-30 03:44:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1632973480000|2021-09-30 03:44:40|965.1|960.1|965|960|965.1|960.1|965|960|2
1632973490000|2021-09-30 03:44:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1632973500000|2021-09-30 03:45:00|965|960|965.3|960.3|965.4|960.4|965|960|6
1632973510000|2021-09-30 03:45:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632973520000|2021-09-30 03:45:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632973530000|2021-09-30 03:45:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1632973540000|2021-09-30 03:45:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1632973550000|2021-09-30 03:45:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1632973570000|2021-09-30 03:46:10|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|2
1632973580000|2021-09-30 03:46:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632973590000|2021-09-30 03:46:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632973600000|2021-09-30 03:46:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632973610000|2021-09-30 03:46:50|965.9|960.9|966.2|961.2|966.2|961.2|965.8|960.8|6
1632973620000|2021-09-30 03:47:00|966|961|966.1|961.1|966.1|961.1|966|961|4
1632973630000|2021-09-30 03:47:10|965.5|960.5|965.1|960.1|965.5|960.5|965.1|960.1|4
1632973640000|2021-09-30 03:47:20|965.2|960.2|965.1|960.1|965.2|960.2|964.3|959.3|9
1632973650000|2021-09-30 03:47:30|965.2|960.2|965.1|960.1|965.3|960.3|964.6|959.6|6
1632973660000|2021-09-30 03:47:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1632973670000|2021-09-30 03:47:50|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|3
1632973690000|2021-09-30 03:48:10|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1632973700000|2021-09-30 03:48:20|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|5
1632973710000|2021-09-30 03:48:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632973720000|2021-09-30 03:48:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632973760000|2021-09-30 03:49:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1632973770000|2021-09-30 03:49:30|965|960|965|960|965|960|965|960|1
1632973780000|2021-09-30 03:49:40|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1632973830000|2021-09-30 03:50:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1632973840000|2021-09-30 03:50:40|965|960|964.9|959.9|965|960|964.9|959.9|4
1632973850000|2021-09-30 03:50:50|965|960|964.9|959.9|965|960|964.9|959.9|2
1632973860000|2021-09-30 03:51:00|965|960|965|960|965|960|964.9|959.9|7
1632973880000|2021-09-30 03:51:20|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1632973890000|2021-09-30 03:51:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1632973900000|2021-09-30 03:51:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1632973910000|2021-09-30 03:51:50|965|960|965|960|965.1|960.1|964.9|959.9|11
1632973920000|2021-09-30 03:52:00|964.9|959.9|965|960|965|960|964.9|959.9|2
1632973940000|2021-09-30 03:52:20|964.9|959.9|965|960|965|960|964.9|959.9|6
1632973960000|2021-09-30 03:52:40|965.2|960.2|965|960|965.2|960.2|965|960|5
1632973970000|2021-09-30 03:52:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632973980000|2021-09-30 03:53:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632974010000|2021-09-30 03:53:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632974020000|2021-09-30 03:53:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632974090000|2021-09-30 03:54:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632974100000|2021-09-30 03:55:00|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|3
1632974110000|2021-09-30 03:55:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632974140000|2021-09-30 03:55:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632974150000|2021-09-30 03:55:50|965|960|964.9|959.9|965.1|960.1|964.9|959.9|8
1632974160000|2021-09-30 03:56:00|965|960|965|960|965|960|964.9|959.9|9
1632974170000|2021-09-30 03:56:10|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1632974180000|2021-09-30 03:56:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632974190000|2021-09-30 03:56:30|965|960|965.1|960.1|965.1|960.1|965|960|4
1632974210000|2021-09-30 03:56:50|965|960|965|960|965|960|964.9|959.9|3
1632974220000|2021-09-30 03:57:00|965.1|960.1|965|960|965.1|960.1|965|960|4
1632974230000|2021-09-30 03:57:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632974240000|2021-09-30 03:57:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1632974250000|2021-09-30 03:57:30|965|960|964.9|959.9|965|960|964.8|959.8|3
1632974260000|2021-09-30 03:57:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1632974280000|2021-09-30 03:58:00|965|960|965|960|965|960|964.9|959.9|3
1632974290000|2021-09-30 03:58:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632974300000|2021-09-30 03:58:20|965|960|964.8|959.8|965|960|964.8|959.8|3
1632974310000|2021-09-30 03:58:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632974320000|2021-09-30 03:58:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1632974360000|2021-09-30 03:59:20|964.1|959.1|964|959|964.1|959.1|964|959|2
1632974380000|2021-09-30 03:59:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632974410000|2021-09-30 04:00:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632974420000|2021-09-30 04:00:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632974450000|2021-09-30 04:00:50|963.9|958.9|964.2|959.2|964.2|959.2|963.9|958.9|3
1632974470000|2021-09-30 04:01:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632974740000|2021-09-30 04:05:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632974750000|2021-09-30 04:05:50|964|959|964|959|964|959|964|959|1
1632974790000|2021-09-30 04:06:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632974910000|2021-09-30 04:08:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632974920000|2021-09-30 04:08:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632974930000|2021-09-30 04:08:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632974940000|2021-09-30 04:09:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632974960000|2021-09-30 04:09:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632975050000|2021-09-30 04:10:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1632975090000|2021-09-30 04:11:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632975100000|2021-09-30 04:11:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632975110000|2021-09-30 04:11:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632975140000|2021-09-30 04:12:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1632975150000|2021-09-30 04:12:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632975160000|2021-09-30 04:12:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632975230000|2021-09-30 04:13:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632975420000|2021-09-30 04:17:00|964|959|964|959|964|959|964|959|1
1632975430000|2021-09-30 04:17:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632975440000|2021-09-30 04:17:20|964|959|964|959|964|959|964|959|1
1632975480000|2021-09-30 04:18:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632975540000|2021-09-30 04:19:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1632975550000|2021-09-30 04:19:10|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|4
1632975560000|2021-09-30 04:19:20|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1632975590000|2021-09-30 04:19:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632975600000|2021-09-30 04:20:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632975670000|2021-09-30 04:21:10|963.3|958.3|962.9|957.9|963.3|958.3|962.7|957.7|6
1632975680000|2021-09-30 04:21:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632975690000|2021-09-30 04:21:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632975700000|2021-09-30 04:21:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632975710000|2021-09-30 04:21:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632975720000|2021-09-30 04:22:00|963.1|958.1|962.7|957.7|963.1|958.1|962.7|957.7|2
1632975740000|2021-09-30 04:22:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632975750000|2021-09-30 04:22:30|962.6|957.6|963.2|958.2|963.2|958.2|962.6|957.6|5
1632975760000|2021-09-30 04:22:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632975810000|2021-09-30 04:23:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632975830000|2021-09-30 04:23:50|963.1|958.1|962.5|957.5|963.1|958.1|962.5|957.5|3
1632975850000|2021-09-30 04:24:10|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632975880000|2021-09-30 04:24:40|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1632975910000|2021-09-30 04:25:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632975950000|2021-09-30 04:25:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632975980000|2021-09-30 04:26:20|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632975990000|2021-09-30 04:26:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632976040000|2021-09-30 04:27:20|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632976050000|2021-09-30 04:27:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632976120000|2021-09-30 04:28:40|962|957|962|957|962|957|962|957|1
1632976140000|2021-09-30 04:29:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632976170000|2021-09-30 04:29:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632976200000|2021-09-30 04:30:00|962.5|957.5|962.3|957.3|962.6|957.6|962.3|957.3|4
1632976220000|2021-09-30 04:30:20|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632976230000|2021-09-30 04:30:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632976240000|2021-09-30 04:30:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632976250000|2021-09-30 04:30:50|962|957|962.1|957.1|962.1|957.1|962|957|2
1632976300000|2021-09-30 04:31:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632976380000|2021-09-30 04:33:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632976470000|2021-09-30 04:34:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632976480000|2021-09-30 04:34:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632976490000|2021-09-30 04:34:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632976520000|2021-09-30 04:35:20|961.5|956.5|961.4|956.4|961.5|956.5|961.3|956.3|3
1632976570000|2021-09-30 04:36:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632976620000|2021-09-30 04:37:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632976630000|2021-09-30 04:37:10|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1632976720000|2021-09-30 04:38:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632976800000|2021-09-30 04:40:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632976810000|2021-09-30 04:40:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1632976840000|2021-09-30 04:40:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632976860000|2021-09-30 04:41:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632976930000|2021-09-30 04:42:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|9
1632976940000|2021-09-30 04:42:20|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|6
1632977050000|2021-09-30 04:44:10|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|7
1632977090000|2021-09-30 04:44:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632977130000|2021-09-30 04:45:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632977140000|2021-09-30 04:45:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1632977150000|2021-09-30 04:45:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632977190000|2021-09-30 04:46:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632977200000|2021-09-30 04:46:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632977220000|2021-09-30 04:47:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632977240000|2021-09-30 04:47:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632977250000|2021-09-30 04:47:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632977260000|2021-09-30 04:47:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632977270000|2021-09-30 04:47:50|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|3
1632977280000|2021-09-30 04:48:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632977310000|2021-09-30 04:48:30|961.2|956.2|961.6|956.6|961.6|956.6|961.2|956.2|3
1632977350000|2021-09-30 04:49:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632977460000|2021-09-30 04:51:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632977480000|2021-09-30 04:51:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1632977490000|2021-09-30 04:51:30|962|957|962.2|957.2|962.3|957.3|962|957|5
1632977510000|2021-09-30 04:51:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632977520000|2021-09-30 04:52:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632977560000|2021-09-30 04:52:40|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1632977600000|2021-09-30 04:53:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632977630000|2021-09-30 04:53:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632977810000|2021-09-30 04:56:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632977830000|2021-09-30 04:57:10|962.3|957.3|962.8|957.8|962.8|957.8|962.3|957.3|2
1632977870000|2021-09-30 04:57:50|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1632977880000|2021-09-30 04:58:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|4
1632977940000|2021-09-30 04:59:00|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|2
1632977960000|2021-09-30 04:59:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632977980000|2021-09-30 04:59:40|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|4
1632978000000|2021-09-30 05:00:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1632978010000|2021-09-30 05:00:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1632978020000|2021-09-30 05:00:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632978030000|2021-09-30 05:00:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632978050000|2021-09-30 05:00:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632978070000|2021-09-30 05:01:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632978090000|2021-09-30 05:01:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632978100000|2021-09-30 05:01:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632978110000|2021-09-30 05:01:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|8
1632978120000|2021-09-30 05:02:00|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1632978130000|2021-09-30 05:02:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632978140000|2021-09-30 05:02:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632978150000|2021-09-30 05:02:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632978160000|2021-09-30 05:02:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632978170000|2021-09-30 05:02:50|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632978180000|2021-09-30 05:03:00|962.8|957.8|962.9|957.9|963|958|962.8|957.8|10
1632978190000|2021-09-30 05:03:10|963|958|963|958|963.1|958.1|962.9|957.9|5
1632978200000|2021-09-30 05:03:20|962.9|957.9|963.4|958.4|963.4|958.4|962.9|957.9|5
1632978210000|2021-09-30 05:03:30|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|4
1632978220000|2021-09-30 05:03:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632978230000|2021-09-30 05:03:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|7
1632978240000|2021-09-30 05:04:00|963.6|958.6|963.5|958.5|963.7|958.7|963.4|958.4|13
1632978260000|2021-09-30 05:04:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1632978270000|2021-09-30 05:04:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632978290000|2021-09-30 05:04:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|5
1632978310000|2021-09-30 05:05:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632978400000|2021-09-30 05:06:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632978430000|2021-09-30 05:07:10|963|958|963|958|963|958|963|958|1
1632978440000|2021-09-30 05:07:20|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1632978450000|2021-09-30 05:07:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632978480000|2021-09-30 05:08:00|962.9|957.9|963.4|958.4|963.4|958.4|962.9|957.9|3
1632978490000|2021-09-30 05:08:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632978500000|2021-09-30 05:08:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632978510000|2021-09-30 05:08:30|963.7|958.7|963.4|958.4|963.8|958.8|963.4|958.4|3
1632978540000|2021-09-30 05:09:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1632978550000|2021-09-30 05:09:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632978570000|2021-09-30 05:09:30|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|4
1632978580000|2021-09-30 05:09:40|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|3
1632978590000|2021-09-30 05:09:50|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|2
1632978600000|2021-09-30 05:10:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632978630000|2021-09-30 05:10:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632978640000|2021-09-30 05:10:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632978650000|2021-09-30 05:10:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|8
1632978680000|2021-09-30 05:11:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632978690000|2021-09-30 05:11:30|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1632978720000|2021-09-30 05:12:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632978730000|2021-09-30 05:12:10|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|2
1632978740000|2021-09-30 05:12:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632978750000|2021-09-30 05:12:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1632978760000|2021-09-30 05:12:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|6
1632978770000|2021-09-30 05:12:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|7
1632978780000|2021-09-30 05:13:00|963.5|958.5|963.6|958.6|963.6|958.6|963.4|958.4|10
1632978800000|2021-09-30 05:13:20|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|3
1632978810000|2021-09-30 05:13:30|963.3|958.3|963|958|963.3|958.3|963|958|4
1632978820000|2021-09-30 05:13:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1632978830000|2021-09-30 05:13:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632978840000|2021-09-30 05:14:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632978880000|2021-09-30 05:14:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1632978910000|2021-09-30 05:15:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632978940000|2021-09-30 05:15:40|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632978990000|2021-09-30 05:16:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1632979010000|2021-09-30 05:16:50|963|958|963.1|958.1|963.1|958.1|963|958|2
1632979040000|2021-09-30 05:17:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979060000|2021-09-30 05:17:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1632979070000|2021-09-30 05:17:50|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1632979080000|2021-09-30 05:18:00|963.2|958.2|963.3|958.3|963.3|958.3|963.1|958.1|4
1632979090000|2021-09-30 05:18:10|963.7|958.7|963.8|958.8|964|959|963.7|958.7|8
1632979110000|2021-09-30 05:18:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632979120000|2021-09-30 05:18:40|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|4
1632979130000|2021-09-30 05:18:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632979140000|2021-09-30 05:19:00|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|6
1632979250000|2021-09-30 05:20:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632979270000|2021-09-30 05:21:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632979300000|2021-09-30 05:21:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632979310000|2021-09-30 05:21:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632979340000|2021-09-30 05:22:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979350000|2021-09-30 05:22:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632979370000|2021-09-30 05:22:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979380000|2021-09-30 05:23:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632979400000|2021-09-30 05:23:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632979410000|2021-09-30 05:23:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632979420000|2021-09-30 05:23:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632979470000|2021-09-30 05:24:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632979490000|2021-09-30 05:24:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632979500000|2021-09-30 05:25:00|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1632979510000|2021-09-30 05:25:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979570000|2021-09-30 05:26:10|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|3
1632979610000|2021-09-30 05:26:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979650000|2021-09-30 05:27:30|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632979670000|2021-09-30 05:27:50|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1632979680000|2021-09-30 05:28:00|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632979690000|2021-09-30 05:28:10|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|5
1632979700000|2021-09-30 05:28:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632979710000|2021-09-30 05:28:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632979720000|2021-09-30 05:28:40|963|958|963|958|963|958|963|958|1
1632979740000|2021-09-30 05:29:00|963.2|958.2|963.5|958.5|963.6|958.6|963.2|958.2|6
1632979770000|2021-09-30 05:29:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632979790000|2021-09-30 05:29:50|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|6
1632979800000|2021-09-30 05:30:00|964|959|964|959|964|959|964|959|1
1632979840000|2021-09-30 05:30:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632979920000|2021-09-30 05:32:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632979930000|2021-09-30 05:32:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632979940000|2021-09-30 05:32:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1632979950000|2021-09-30 05:32:30|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632979970000|2021-09-30 05:32:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632980010000|2021-09-30 05:33:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632980030000|2021-09-30 05:33:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632980040000|2021-09-30 05:34:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632980050000|2021-09-30 05:34:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1632980060000|2021-09-30 05:34:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632980090000|2021-09-30 05:34:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632980120000|2021-09-30 05:35:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1632980130000|2021-09-30 05:35:30|963.3|958.3|963.5|958.5|963.6|958.6|963.3|958.3|9
1632980140000|2021-09-30 05:35:40|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632980150000|2021-09-30 05:35:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1632980160000|2021-09-30 05:36:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1632980190000|2021-09-30 05:36:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1632980210000|2021-09-30 05:36:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|3
1632980230000|2021-09-30 05:37:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632980240000|2021-09-30 05:37:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632980250000|2021-09-30 05:37:30|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1632980300000|2021-09-30 05:38:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632980340000|2021-09-30 05:39:00|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|10
1632980350000|2021-09-30 05:39:10|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632980400000|2021-09-30 05:40:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632980430000|2021-09-30 05:40:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|9
1632980450000|2021-09-30 05:40:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632980460000|2021-09-30 05:41:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632980470000|2021-09-30 05:41:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1632980490000|2021-09-30 05:41:30|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1632980500000|2021-09-30 05:41:40|963.4|958.4|963.1|958.1|963.4|958.4|963.1|958.1|4
1632980510000|2021-09-30 05:41:50|963|958|962.8|957.8|963.1|958.1|962.8|957.8|4
1632980520000|2021-09-30 05:42:00|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|3
1632980530000|2021-09-30 05:42:10|963|958|962.9|957.9|963|958|962.9|957.9|6
1632980540000|2021-09-30 05:42:20|963|958|963|958|963|958|962.9|957.9|3
1632980560000|2021-09-30 05:42:40|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1632980620000|2021-09-30 05:43:40|963|958|963|958|963.1|958.1|963|958|3
1632980630000|2021-09-30 05:43:50|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1632980650000|2021-09-30 05:44:10|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632980680000|2021-09-30 05:44:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1632980690000|2021-09-30 05:44:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632980710000|2021-09-30 05:45:10|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|5
1632980730000|2021-09-30 05:45:30|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1632980740000|2021-09-30 05:45:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|10
1632980750000|2021-09-30 05:45:50|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|4
1632980760000|2021-09-30 05:46:00|962.1|957.1|962.3|957.3|962.4|957.4|962.1|957.1|5
1632980770000|2021-09-30 05:46:10|962.2|957.2|961.8|956.8|962.2|957.2|961.6|956.6|9
1632980780000|2021-09-30 05:46:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|9
1632980790000|2021-09-30 05:46:30|962|957|961.9|956.9|962|957|961.9|956.9|8
1632980800000|2021-09-30 05:46:40|962|957|961.9|956.9|962|957|961.9|956.9|2
1632980810000|2021-09-30 05:46:50|962|957|962|957|962|957|962|957|1
1632980820000|2021-09-30 05:47:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1632980830000|2021-09-30 05:47:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632980840000|2021-09-30 05:47:20|962|957|961.8|956.8|962|957|961.6|956.6|6
1632980850000|2021-09-30 05:47:30|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|13
1632980860000|2021-09-30 05:47:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632980870000|2021-09-30 05:47:50|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632980880000|2021-09-30 05:48:00|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|5
1632980890000|2021-09-30 05:48:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632980900000|2021-09-30 05:48:20|962|957|962.2|957.2|962.2|957.2|962|957|2
1632980910000|2021-09-30 05:48:30|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|8
1632980930000|2021-09-30 05:48:50|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|3
1632980940000|2021-09-30 05:49:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1632980950000|2021-09-30 05:49:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632980980000|2021-09-30 05:49:40|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|17
1632980990000|2021-09-30 05:49:50|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|5
1632981000000|2021-09-30 05:50:00|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1632981010000|2021-09-30 05:50:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632981020000|2021-09-30 05:50:20|962.6|957.6|962.6|957.6|962.7|957.7|962.5|957.5|5
1632981030000|2021-09-30 05:50:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632981040000|2021-09-30 05:50:40|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|8
1632981050000|2021-09-30 05:50:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632981060000|2021-09-30 05:51:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632981070000|2021-09-30 05:51:10|962.6|957.6|962.3|957.3|962.6|957.6|962.3|957.3|3
1632981080000|2021-09-30 05:51:20|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|3
1632981090000|2021-09-30 05:51:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|4
1632981100000|2021-09-30 05:51:40|962.1|957.1|962.1|957.1|962.3|957.3|962.1|957.1|3
1632981110000|2021-09-30 05:51:50|962|957|961.8|956.8|962|957|961.8|956.8|2
1632981120000|2021-09-30 05:52:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632981130000|2021-09-30 05:52:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632981140000|2021-09-30 05:52:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632981150000|2021-09-30 05:52:30|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1632981160000|2021-09-30 05:52:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632981170000|2021-09-30 05:52:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1632981190000|2021-09-30 05:53:10|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|5
1632981200000|2021-09-30 05:53:20|961.5|956.5|961.1|956.1|961.5|956.5|961.1|956.1|2
1632981230000|2021-09-30 05:53:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632981240000|2021-09-30 05:54:00|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|10
1632981250000|2021-09-30 05:54:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632981280000|2021-09-30 05:54:40|961.5|956.5|961.2|956.2|961.5|956.5|961.2|956.2|5
1632981290000|2021-09-30 05:54:50|960.8|955.8|961.2|956.2|961.2|956.2|960.7|955.7|6
1632981300000|2021-09-30 05:55:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632981310000|2021-09-30 05:55:10|961|956|960.4|955.4|961|956|960.4|955.4|4
1632981320000|2021-09-30 05:55:20|960.3|955.3|960.7|955.7|960.7|955.7|960.3|955.3|3
1632981330000|2021-09-30 05:55:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632981340000|2021-09-30 05:55:40|960.7|955.7|960.6|955.6|960.8|955.8|960.6|955.6|6
1632981350000|2021-09-30 05:55:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1632981360000|2021-09-30 05:56:00|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|3
1632981380000|2021-09-30 05:56:20|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|3
1632981390000|2021-09-30 05:56:30|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1632981400000|2021-09-30 05:56:40|961|956|960.7|955.7|961|956|960.6|955.6|6
1632981410000|2021-09-30 05:56:50|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|2
1632981420000|2021-09-30 05:57:00|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632981430000|2021-09-30 05:57:10|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|2
1632981440000|2021-09-30 05:57:20|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1632981450000|2021-09-30 05:57:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632981470000|2021-09-30 05:57:50|960|955|959.9|954.9|960|955|959.9|954.9|6
1632981490000|2021-09-30 05:58:10|960|955|960.1|955.1|960.1|955.1|960|955|2
1632981510000|2021-09-30 05:58:30|960|955|959.9|954.9|960|955|959.7|954.7|13
1632981520000|2021-09-30 05:58:40|960|955|960|955|960|955|959.9|954.9|3
1632981540000|2021-09-30 05:59:00|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1632981550000|2021-09-30 05:59:10|960|955|959.9|954.9|960|955|959.9|954.9|6
1632981560000|2021-09-30 05:59:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632981570000|2021-09-30 05:59:30|960|955|959.9|954.9|960|955|959.9|954.9|2
1632981580000|2021-09-30 05:59:40|959.8|954.8|960|955|960.1|955.1|959.8|954.8|13
1632981590000|2021-09-30 05:59:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|3
1632981600000|2021-09-30 06:00:00|960|955|959.9|954.9|960|955|959.7|954.7|7
1632981610000|2021-09-30 06:00:10|960.1|955.1|960.7|955.7|960.7|955.7|960.1|955.1|9
1632981620000|2021-09-30 06:00:20|960.8|955.8|960.5|955.5|960.8|955.8|960.3|955.3|4
1632981630000|2021-09-30 06:00:30|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|4
1632981640000|2021-09-30 06:00:40|960.1|955.1|960.3|955.3|960.3|955.3|959.9|954.9|7
1632981650000|2021-09-30 06:00:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632981660000|2021-09-30 06:01:00|960.6|955.6|960.1|955.1|960.6|955.6|960|955|6
1632981670000|2021-09-30 06:01:10|960|955|960.1|955.1|960.2|955.2|960|955|8
1632981690000|2021-09-30 06:01:30|960|955|960.2|955.2|960.2|955.2|960|955|3
1632981700000|2021-09-30 06:01:40|960.1|955.1|960.2|955.2|960.3|955.3|960.1|955.1|6
1632981710000|2021-09-30 06:01:50|960.5|955.5|960.5|955.5|960.7|955.7|960.5|955.5|4
1632981720000|2021-09-30 06:02:00|960.3|955.3|960.3|955.3|960.5|955.5|960.3|955.3|4
1632981730000|2021-09-30 06:02:10|960.6|955.6|960.9|955.9|960.9|955.9|960.6|955.6|5
1632981740000|2021-09-30 06:02:20|961|956|960.3|955.3|961|956|960.2|955.2|10
1632981750000|2021-09-30 06:02:30|960.4|955.4|960.5|955.5|960.5|955.5|960|955|14
1632981760000|2021-09-30 06:02:40|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|8
1632981770000|2021-09-30 06:02:50|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1632981780000|2021-09-30 06:03:00|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1632981790000|2021-09-30 06:03:10|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|4
1632981800000|2021-09-30 06:03:20|960.6|955.6|960.3|955.3|960.6|955.6|960.3|955.3|3
1632981810000|2021-09-30 06:03:30|960.1|955.1|960.2|955.2|960.3|955.3|960|955|14
1632981820000|2021-09-30 06:03:40|960|955|960.1|955.1|960.1|955.1|960|955|4
1632981830000|2021-09-30 06:03:50|960|955|960|955|960.1|955.1|960|955|3
1632981840000|2021-09-30 06:04:00|960.2|955.2|960|955|960.4|955.4|959.8|954.8|14
1632981850000|2021-09-30 06:04:10|960.3|955.3|960.2|955.2|960.3|955.3|960|955|5
1632981860000|2021-09-30 06:04:20|960.1|955.1|959.8|954.8|960.2|955.2|959.8|954.8|5
1632981870000|2021-09-30 06:04:30|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1632981880000|2021-09-30 06:04:40|959.8|954.8|959.6|954.6|959.9|954.9|959.6|954.6|6
1632981890000|2021-09-30 06:04:50|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|4
1632981900000|2021-09-30 06:05:00|959.5|954.5|959.8|954.8|959.8|954.8|959.5|954.5|6
1632981910000|2021-09-30 06:05:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632981920000|2021-09-30 06:05:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632981930000|2021-09-30 06:05:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632981940000|2021-09-30 06:05:40|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|3
1632981950000|2021-09-30 06:05:50|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1632981960000|2021-09-30 06:06:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1632981970000|2021-09-30 06:06:10|959.6|954.6|959.2|954.2|959.6|954.6|959.2|954.2|8
1632981980000|2021-09-30 06:06:20|959|954|959.2|954.2|959.2|954.2|959|954|2
1632981990000|2021-09-30 06:06:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632982000000|2021-09-30 06:06:40|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1632982010000|2021-09-30 06:06:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632982020000|2021-09-30 06:07:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|11
1632982030000|2021-09-30 06:07:10|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1632982040000|2021-09-30 06:07:20|959|954|959.3|954.3|959.3|954.3|959|954|10
1632982050000|2021-09-30 06:07:30|959.2|954.2|959.7|954.7|959.7|954.7|959.2|954.2|2
1632982060000|2021-09-30 06:07:40|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1632982070000|2021-09-30 06:07:50|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1632982080000|2021-09-30 06:08:00|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|3
1632982090000|2021-09-30 06:08:10|959.8|954.8|960|955|960|955|959.7|954.7|5
1632982100000|2021-09-30 06:08:20|959.9|954.9|960|955|960|955|959.9|954.9|6
1632982110000|2021-09-30 06:08:30|959.9|954.9|960|955|960|955|959.9|954.9|8
1632982120000|2021-09-30 06:08:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1632982130000|2021-09-30 06:08:50|960|955|960|955|960|955|960|955|1
1632982140000|2021-09-30 06:09:00|960.2|955.2|961|956|961.1|956.1|960.2|955.2|10
1632982150000|2021-09-30 06:09:10|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|7
1632982160000|2021-09-30 06:09:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1632982170000|2021-09-30 06:09:30|961|956|961|956|961.2|956.2|961|956|4
1632982180000|2021-09-30 06:09:40|961.1|956.1|961|956|961.1|956.1|961|956|8
1632982190000|2021-09-30 06:09:50|961.1|956.1|961|956|961.1|956.1|961|956|4
1632982200000|2021-09-30 06:10:00|961.1|956.1|961.6|956.6|961.6|956.6|961|956|4
1632982210000|2021-09-30 06:10:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632982220000|2021-09-30 06:10:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632982250000|2021-09-30 06:10:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632982260000|2021-09-30 06:11:00|962|957|961.5|956.5|962.1|957.1|961.5|956.5|3
1632982290000|2021-09-30 06:11:30|961.7|956.7|961.7|956.7|961.7|956.7|961.5|956.5|3
1632982300000|2021-09-30 06:11:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632982310000|2021-09-30 06:11:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632982320000|2021-09-30 06:12:00|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|5
1632982340000|2021-09-30 06:12:20|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|2
1632982350000|2021-09-30 06:12:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632982360000|2021-09-30 06:12:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632982370000|2021-09-30 06:12:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632982410000|2021-09-30 06:13:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1632982420000|2021-09-30 06:13:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632982430000|2021-09-30 06:13:50|960.8|955.8|960.7|955.7|960.9|955.9|960.7|955.7|3
1632982440000|2021-09-30 06:14:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632982450000|2021-09-30 06:14:10|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1632982470000|2021-09-30 06:14:30|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|3
1632982480000|2021-09-30 06:14:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632982500000|2021-09-30 06:15:00|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632982510000|2021-09-30 06:15:10|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1632982520000|2021-09-30 06:15:20|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|6
1632982530000|2021-09-30 06:15:30|960.6|955.6|961|956|961|956|960.6|955.6|4
1632982540000|2021-09-30 06:15:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632982550000|2021-09-30 06:15:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632982560000|2021-09-30 06:16:00|960.5|955.5|960.9|955.9|960.9|955.9|960.5|955.5|3
1632982580000|2021-09-30 06:16:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632982610000|2021-09-30 06:16:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632982620000|2021-09-30 06:17:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1632982630000|2021-09-30 06:17:10|960.4|955.4|960.8|955.8|960.8|955.8|960.4|955.4|3
1632982640000|2021-09-30 06:17:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632982650000|2021-09-30 06:17:30|961|956|961|956|961|956|961|956|1
1632982700000|2021-09-30 06:18:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632982750000|2021-09-30 06:19:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|7
1632982810000|2021-09-30 06:20:10|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|4
1632982840000|2021-09-30 06:20:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632982860000|2021-09-30 06:21:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632982880000|2021-09-30 06:21:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1632982910000|2021-09-30 06:21:50|961.3|956.3|961.6|956.6|961.8|956.8|961.3|956.3|3
1632982920000|2021-09-30 06:22:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632982930000|2021-09-30 06:22:10|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|6
1632982940000|2021-09-30 06:22:20|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|5
1632982950000|2021-09-30 06:22:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632982960000|2021-09-30 06:22:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1632982990000|2021-09-30 06:23:10|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|11
1632983000000|2021-09-30 06:23:20|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1632983040000|2021-09-30 06:24:00|961.8|956.8|962.3|957.3|962.3|957.3|961.8|956.8|9
1632983050000|2021-09-30 06:24:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632983080000|2021-09-30 06:24:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632983090000|2021-09-30 06:24:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632983130000|2021-09-30 06:25:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632983140000|2021-09-30 06:25:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632983160000|2021-09-30 06:26:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632983170000|2021-09-30 06:26:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632983220000|2021-09-30 06:27:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632983230000|2021-09-30 06:27:10|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632983240000|2021-09-30 06:27:20|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|3
1632983250000|2021-09-30 06:27:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632983270000|2021-09-30 06:27:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632983280000|2021-09-30 06:28:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|7
1632983290000|2021-09-30 06:28:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632983300000|2021-09-30 06:28:20|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|5
1632983310000|2021-09-30 06:28:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1632983320000|2021-09-30 06:28:40|962.1|957.1|962|957|962.1|957.1|962|957|4
1632983330000|2021-09-30 06:28:50|962.1|957.1|962|957|962.1|957.1|962|957|8
1632983340000|2021-09-30 06:29:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|9
1632983360000|2021-09-30 06:29:20|962|957|962.1|957.1|962.1|957.1|962|957|2
1632983370000|2021-09-30 06:29:30|962|957|962.1|957.1|962.1|957.1|962|957|4
1632983380000|2021-09-30 06:29:40|962|957|962.1|957.1|962.1|957.1|962|957|18
1632983390000|2021-09-30 06:29:50|962|957|962|957|962|957|962|957|1
1632983400000|2021-09-30 06:30:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1632983550000|2021-09-30 06:32:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632983600000|2021-09-30 06:33:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632983610000|2021-09-30 06:33:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632983620000|2021-09-30 06:33:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632983630000|2021-09-30 06:33:50|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|2
1632983640000|2021-09-30 06:34:00|961.7|956.7|961.4|956.4|962.4|957.4|961.3|956.3|8
1632983650000|2021-09-30 06:34:10|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|3
1632983660000|2021-09-30 06:34:20|962.1|957.1|961.9|956.9|962.3|957.3|961.9|956.9|4
1632983670000|2021-09-30 06:34:30|962|957|961.9|956.9|962|957|961.9|956.9|2
1632983700000|2021-09-30 06:35:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1632983710000|2021-09-30 06:35:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632983730000|2021-09-30 06:35:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632983760000|2021-09-30 06:36:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632983770000|2021-09-30 06:36:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632983830000|2021-09-30 06:37:10|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1632983840000|2021-09-30 06:37:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632983850000|2021-09-30 06:37:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632983860000|2021-09-30 06:37:40|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1632983920000|2021-09-30 06:38:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632983940000|2021-09-30 06:39:00|961.8|956.8|961.7|956.7|962.1|957.1|961.7|956.7|5
1632983980000|2021-09-30 06:39:40|961.6|956.6|961.4|956.4|961.7|956.7|961.4|956.4|11
1632983990000|2021-09-30 06:39:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632984000000|2021-09-30 06:40:00|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|7
1632984010000|2021-09-30 06:40:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|8
1632984020000|2021-09-30 06:40:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632984030000|2021-09-30 06:40:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|5
1632984060000|2021-09-30 06:41:00|962|957|962|957|962|957|962|957|1
1632984070000|2021-09-30 06:41:10|962.1|957.1|962|957|962.1|957.1|962|957|4
1632984080000|2021-09-30 06:41:20|962.1|957.1|962|957|962.1|957.1|962|957|4
1632984090000|2021-09-30 06:41:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632984100000|2021-09-30 06:41:40|962|957|961.8|956.8|962|957|961.8|956.8|2
1632984110000|2021-09-30 06:41:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632984120000|2021-09-30 06:42:00|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|9
1632984130000|2021-09-30 06:42:10|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|10
1632984150000|2021-09-30 06:42:30|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632984170000|2021-09-30 06:42:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632984180000|2021-09-30 06:43:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632984200000|2021-09-30 06:43:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632984210000|2021-09-30 06:43:30|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|13
1632984220000|2021-09-30 06:43:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632984230000|2021-09-30 06:43:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1632984250000|2021-09-30 06:44:10|961.6|956.6|961.6|956.6|961.8|956.8|961.5|956.5|9
1632984300000|2021-09-30 06:45:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|5
1632984310000|2021-09-30 06:45:10|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|3
1632984360000|2021-09-30 06:46:00|962|957|961.9|956.9|962|957|961.9|956.9|2
1632984370000|2021-09-30 06:46:10|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|2
1632984400000|2021-09-30 06:46:40|962.4|957.4|962.4|957.4|962.4|957.4|962.2|957.2|5
1632984410000|2021-09-30 06:46:50|962.3|957.3|962.1|957.1|962.4|957.4|962.1|957.1|5
1632984420000|2021-09-30 06:47:00|962.2|957.2|962.1|957.1|962.3|957.3|962.1|957.1|5
1632984430000|2021-09-30 06:47:10|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|9
1632984440000|2021-09-30 06:47:20|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|11
1632984480000|2021-09-30 06:48:00|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632984490000|2021-09-30 06:48:10|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|6
1632984500000|2021-09-30 06:48:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1632984510000|2021-09-30 06:48:30|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|6
1632984530000|2021-09-30 06:48:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632984540000|2021-09-30 06:49:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|5
1632984550000|2021-09-30 06:49:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|6
1632984560000|2021-09-30 06:49:20|962.2|957.2|962.7|957.7|962.7|957.7|962.2|957.2|3
1632984570000|2021-09-30 06:49:30|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632984580000|2021-09-30 06:49:40|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1632984590000|2021-09-30 06:49:50|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1632984610000|2021-09-30 06:50:10|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1632984620000|2021-09-30 06:50:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1632984630000|2021-09-30 06:50:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632984650000|2021-09-30 06:50:50|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|3
1632984660000|2021-09-30 06:51:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632984670000|2021-09-30 06:51:10|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|5
1632984680000|2021-09-30 06:51:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632984720000|2021-09-30 06:52:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632984730000|2021-09-30 06:52:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632984750000|2021-09-30 06:52:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632984760000|2021-09-30 06:52:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632984770000|2021-09-30 06:52:50|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|4
1632984790000|2021-09-30 06:53:10|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|5
1632984800000|2021-09-30 06:53:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632984810000|2021-09-30 06:53:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632984820000|2021-09-30 06:53:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1632984830000|2021-09-30 06:53:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1632984840000|2021-09-30 06:54:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632984850000|2021-09-30 06:54:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632984880000|2021-09-30 06:54:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632984890000|2021-09-30 06:54:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632984960000|2021-09-30 06:56:00|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632984980000|2021-09-30 06:56:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632985010000|2021-09-30 06:56:50|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1632985020000|2021-09-30 06:57:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632985030000|2021-09-30 06:57:10|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1632985040000|2021-09-30 06:57:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632985050000|2021-09-30 06:57:30|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|7
1632985060000|2021-09-30 06:57:40|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|4
1632985070000|2021-09-30 06:57:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|6
1632985080000|2021-09-30 06:58:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632985090000|2021-09-30 06:58:10|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1632985110000|2021-09-30 06:58:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632985140000|2021-09-30 06:59:00|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1632985150000|2021-09-30 06:59:10|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|11
1632985180000|2021-09-30 06:59:40|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|2
1632985190000|2021-09-30 06:59:50|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|8
1632985200000|2021-09-30 07:00:00|962.5|957.5|962.6|957.6|962.7|957.7|962.4|957.4|13
1632985210000|2021-09-30 07:00:10|962.7|957.7|962.9|957.9|963|958|962.6|957.6|9
1632985220000|2021-09-30 07:00:20|963|958|962.8|957.8|963|958|962.6|957.6|9
1632985230000|2021-09-30 07:00:30|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632985240000|2021-09-30 07:00:40|962.6|957.6|962.4|957.4|962.6|957.6|962.3|957.3|6
1632985250000|2021-09-30 07:00:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632985260000|2021-09-30 07:01:00|962.3|957.3|962|957|962.3|957.3|962|957|5
1632985280000|2021-09-30 07:01:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1632985290000|2021-09-30 07:01:30|962|957|962.5|957.5|962.5|957.5|962|957|6
1632985300000|2021-09-30 07:01:40|962.6|957.6|962.5|957.5|962.7|957.7|962.4|957.4|7
1632985310000|2021-09-30 07:01:50|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|8
1632985320000|2021-09-30 07:02:00|962.9|957.9|963.3|958.3|963.5|958.5|962.9|957.9|6
1632985330000|2021-09-30 07:02:10|963.4|958.4|963.1|958.1|963.4|958.4|963.1|958.1|6
1632985340000|2021-09-30 07:02:20|963|958|962.3|957.3|963|958|962.2|957.2|10
1632985350000|2021-09-30 07:02:30|962|957|962.2|957.2|962.2|957.2|962|957|8
1632985360000|2021-09-30 07:02:40|962.1|957.1|962.4|957.4|962.4|957.4|962.1|957.1|4
1632985370000|2021-09-30 07:02:50|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|4
1632985380000|2021-09-30 07:03:00|962.8|957.8|962.5|957.5|962.9|957.9|962.5|957.5|6
1632985390000|2021-09-30 07:03:10|962.6|957.6|962.8|957.8|962.9|957.9|962.6|957.6|13
1632985400000|2021-09-30 07:03:20|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|10
1632985410000|2021-09-30 07:03:30|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|6
1632985420000|2021-09-30 07:03:40|962.6|957.6|962.5|957.5|962.7|957.7|962.4|957.4|6
1632985430000|2021-09-30 07:03:50|962.6|957.6|962.6|957.6|962.8|957.8|962.5|957.5|6
1632985440000|2021-09-30 07:04:00|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|7
1632985450000|2021-09-30 07:04:10|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1632985460000|2021-09-30 07:04:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1632985470000|2021-09-30 07:04:30|962.1|957.1|962|957|962.2|957.2|961.9|956.9|26
1632985480000|2021-09-30 07:04:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1632985490000|2021-09-30 07:04:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632985500000|2021-09-30 07:05:00|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|3
1632985520000|2021-09-30 07:05:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632985530000|2021-09-30 07:05:30|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1632985540000|2021-09-30 07:05:40|962.2|957.2|962|957|962.2|957.2|962|957|2
1632985550000|2021-09-30 07:05:50|961.9|956.9|961.7|956.7|962|957|961.7|956.7|4
1632985560000|2021-09-30 07:06:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632985570000|2021-09-30 07:06:10|961.7|956.7|961.4|956.4|961.8|956.8|961.4|956.4|7
1632985580000|2021-09-30 07:06:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|10
1632985590000|2021-09-30 07:06:30|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1632985600000|2021-09-30 07:06:40|961.2|956.2|961.1|956.1|961.2|956.2|961|956|3
1632985610000|2021-09-30 07:06:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632985620000|2021-09-30 07:07:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632985640000|2021-09-30 07:07:20|961.1|956.1|960.7|955.7|961.1|956.1|960.7|955.7|5
1632985650000|2021-09-30 07:07:30|960.6|955.6|960.9|955.9|961|956|960.6|955.6|4
1632985660000|2021-09-30 07:07:40|960.8|955.8|960.3|955.3|960.8|955.8|960.3|955.3|3
1632985670000|2021-09-30 07:07:50|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1632985680000|2021-09-30 07:08:00|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1632985700000|2021-09-30 07:08:20|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1632985720000|2021-09-30 07:08:40|960.1|955.1|959.9|954.9|960.1|955.1|959.8|954.8|4
1632985730000|2021-09-30 07:08:50|959.8|954.8|959.7|954.7|959.8|954.8|959.6|954.6|4
1632985740000|2021-09-30 07:09:00|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1632985750000|2021-09-30 07:09:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632985780000|2021-09-30 07:09:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632985790000|2021-09-30 07:09:50|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|3
1632985810000|2021-09-30 07:10:10|959.8|954.8|959.7|954.7|959.9|954.9|959.7|954.7|10
1632985820000|2021-09-30 07:10:20|959.6|954.6|959.8|954.8|959.9|954.9|959.6|954.6|5
1632985840000|2021-09-30 07:10:40|959.4|954.4|959.5|954.5|959.6|954.6|959.3|954.3|8
1632985850000|2021-09-30 07:10:50|959.4|954.4|959.3|954.3|959.5|954.5|959.2|954.2|8
1632985860000|2021-09-30 07:11:00|959.2|954.2|958.4|953.4|959.2|954.2|958.3|953.3|15
1632985880000|2021-09-30 07:11:20|958.5|953.5|959|954|959|954|958.4|953.4|11
1632985890000|2021-09-30 07:11:30|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|6
1632985900000|2021-09-30 07:11:40|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|20
1632985910000|2021-09-30 07:11:50|958.7|953.7|958.4|953.4|958.8|953.8|958.4|953.4|13
1632985920000|2021-09-30 07:12:00|958.3|953.3|958.8|953.8|958.8|953.8|958|953|6
1632985930000|2021-09-30 07:12:10|959|954|958.8|953.8|959|954|958.7|953.7|11
1632985940000|2021-09-30 07:12:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|12
1632985950000|2021-09-30 07:12:30|958.7|953.7|959.2|954.2|959.2|954.2|958.7|953.7|4
1632985960000|2021-09-30 07:12:40|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1632985970000|2021-09-30 07:12:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1632985980000|2021-09-30 07:13:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1632985990000|2021-09-30 07:13:10|959.2|954.2|959.7|954.7|959.7|954.7|959.2|954.2|3
1632986000000|2021-09-30 07:13:20|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|9
1632986010000|2021-09-30 07:13:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|10
1632986020000|2021-09-30 07:13:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632986030000|2021-09-30 07:13:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|6
1632986040000|2021-09-30 07:14:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1632986050000|2021-09-30 07:14:10|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|5
1632986080000|2021-09-30 07:14:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1632986090000|2021-09-30 07:14:50|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|6
1632986100000|2021-09-30 07:15:00|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1632986110000|2021-09-30 07:15:10|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|7
1632986120000|2021-09-30 07:15:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632986150000|2021-09-30 07:15:50|959.8|954.8|960.5|955.5|960.5|955.5|959.8|954.8|2
1632986160000|2021-09-30 07:16:00|960.4|955.4|960.3|955.3|960.4|955.4|960.2|955.2|4
1632986170000|2021-09-30 07:16:10|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|3
1632986180000|2021-09-30 07:16:20|960.5|955.5|960.2|955.2|960.5|955.5|960.2|955.2|6
1632986190000|2021-09-30 07:16:30|960.1|955.1|960|955|960.1|955.1|960|955|2
1632986200000|2021-09-30 07:16:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1632986210000|2021-09-30 07:16:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1632986220000|2021-09-30 07:17:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1632986230000|2021-09-30 07:17:10|959.8|954.8|960|955|960|955|959.8|954.8|5
1632986240000|2021-09-30 07:17:20|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|3
1632986260000|2021-09-30 07:17:40|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1632986270000|2021-09-30 07:17:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632986280000|2021-09-30 07:18:00|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|6
1632986290000|2021-09-30 07:18:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632986300000|2021-09-30 07:18:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1632986310000|2021-09-30 07:18:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|4
1632986320000|2021-09-30 07:18:40|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|3
1632986330000|2021-09-30 07:18:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632986340000|2021-09-30 07:19:00|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1632986350000|2021-09-30 07:19:10|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|7
1632986360000|2021-09-30 07:19:20|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|6
1632986400000|2021-09-30 07:20:00|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|4
1632986410000|2021-09-30 07:20:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632986440000|2021-09-30 07:20:40|962.6|957.6|962.2|957.2|962.6|957.6|962.2|957.2|4
1632986450000|2021-09-30 07:20:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632986460000|2021-09-30 07:21:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632986480000|2021-09-30 07:21:20|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|5
1632986490000|2021-09-30 07:21:30|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|5
1632986510000|2021-09-30 07:21:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632986550000|2021-09-30 07:22:30|962.8|957.8|963.4|958.4|963.4|958.4|962.8|957.8|4
1632986620000|2021-09-30 07:23:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632986650000|2021-09-30 07:24:10|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632986660000|2021-09-30 07:24:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632986670000|2021-09-30 07:24:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632986710000|2021-09-30 07:25:10|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|6
1632986720000|2021-09-30 07:25:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632986730000|2021-09-30 07:25:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632986740000|2021-09-30 07:25:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632986750000|2021-09-30 07:25:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632986760000|2021-09-30 07:26:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632986780000|2021-09-30 07:26:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632986790000|2021-09-30 07:26:30|963|958|963|958|963.1|958.1|963|958|3
1632986800000|2021-09-30 07:26:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632986810000|2021-09-30 07:26:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632986820000|2021-09-30 07:27:00|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|4
1632986830000|2021-09-30 07:27:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632986840000|2021-09-30 07:27:20|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632986850000|2021-09-30 07:27:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632986870000|2021-09-30 07:27:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632986880000|2021-09-30 07:28:00|963.5|958.5|963.3|958.3|963.6|958.6|963.3|958.3|6
1632986890000|2021-09-30 07:28:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632986900000|2021-09-30 07:28:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|8
1632986910000|2021-09-30 07:28:30|963.2|958.2|963.5|958.5|963.5|958.5|963.2|958.2|7
1632986930000|2021-09-30 07:28:50|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|2
1632986940000|2021-09-30 07:29:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632986970000|2021-09-30 07:29:30|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632986980000|2021-09-30 07:29:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|7
1632986990000|2021-09-30 07:29:50|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1632987000000|2021-09-30 07:30:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1632987010000|2021-09-30 07:30:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1632987020000|2021-09-30 07:30:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|9
1632987030000|2021-09-30 07:30:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632987040000|2021-09-30 07:30:40|963.2|958.2|963|958|963.2|958.2|963|958|3
1632987050000|2021-09-30 07:30:50|962.9|957.9|962.6|957.6|962.9|957.9|962.6|957.6|3
1632987060000|2021-09-30 07:31:00|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|7
1632987070000|2021-09-30 07:31:10|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|3
1632987080000|2021-09-30 07:31:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1632987090000|2021-09-30 07:31:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632987100000|2021-09-30 07:31:40|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632987110000|2021-09-30 07:31:50|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|5
1632987120000|2021-09-30 07:32:00|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|5
1632987130000|2021-09-30 07:32:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632987140000|2021-09-30 07:32:20|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1632987150000|2021-09-30 07:32:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632987170000|2021-09-30 07:32:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632987180000|2021-09-30 07:33:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632987190000|2021-09-30 07:33:10|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|7
1632987200000|2021-09-30 07:33:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|8
1632987220000|2021-09-30 07:33:40|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|9
1632987230000|2021-09-30 07:33:50|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1632987240000|2021-09-30 07:34:00|963.2|958.2|963.5|958.5|963.6|958.6|963.2|958.2|15
1632987250000|2021-09-30 07:34:10|963.6|958.6|962.9|957.9|963.6|958.6|962.9|957.9|8
1632987260000|2021-09-30 07:34:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632987270000|2021-09-30 07:34:30|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632987280000|2021-09-30 07:34:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632987290000|2021-09-30 07:34:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632987310000|2021-09-30 07:35:10|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|4
1632987340000|2021-09-30 07:35:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1632987350000|2021-09-30 07:35:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632987370000|2021-09-30 07:36:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632987440000|2021-09-30 07:37:20|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1632987450000|2021-09-30 07:37:30|964|959|964|959|964|959|964|959|1
1632987460000|2021-09-30 07:37:40|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1632987480000|2021-09-30 07:38:00|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1632987530000|2021-09-30 07:38:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632987540000|2021-09-30 07:39:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1632987550000|2021-09-30 07:39:10|964.5|959.5|965|960|965|960|964.5|959.5|2
1632987560000|2021-09-30 07:39:20|965.1|960.1|965|960|965.1|960.1|965|960|4
1632987570000|2021-09-30 07:39:30|965.1|960.1|965|960|965.1|960.1|965|960|2
1632987580000|2021-09-30 07:39:40|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|3
1632987590000|2021-09-30 07:39:50|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|5
1632987600000|2021-09-30 07:40:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1632987610000|2021-09-30 07:40:10|964.1|959.1|964|959|964.1|959.1|964|959|2
1632987620000|2021-09-30 07:40:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632987630000|2021-09-30 07:40:30|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1632987640000|2021-09-30 07:40:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632987660000|2021-09-30 07:41:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632987670000|2021-09-30 07:41:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1632987680000|2021-09-30 07:41:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632987690000|2021-09-30 07:41:30|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|10
1632987700000|2021-09-30 07:41:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|6
1632987710000|2021-09-30 07:41:50|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|5
1632987720000|2021-09-30 07:42:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1632987730000|2021-09-30 07:42:10|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|7
1632987740000|2021-09-30 07:42:20|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1632987750000|2021-09-30 07:42:30|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|2
1632987760000|2021-09-30 07:42:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632987770000|2021-09-30 07:42:50|964|959|964|959|964.1|959.1|964|959|3
1632987780000|2021-09-30 07:43:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632987830000|2021-09-30 07:43:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1632987840000|2021-09-30 07:44:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1632987890000|2021-09-30 07:44:50|964.2|959.2|965|960|965.2|960.2|964.2|959.2|6
1632987900000|2021-09-30 07:45:00|964.9|959.9|965.3|960.3|965.5|960.5|964.7|959.7|10
1632987910000|2021-09-30 07:45:10|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|6
1632987920000|2021-09-30 07:45:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632987950000|2021-09-30 07:45:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632987960000|2021-09-30 07:46:00|965.6|960.6|965.5|960.5|965.7|960.7|965.5|960.5|4
1632987970000|2021-09-30 07:46:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|6
1632987980000|2021-09-30 07:46:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1632987990000|2021-09-30 07:46:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1632988000000|2021-09-30 07:46:40|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|3
1632988010000|2021-09-30 07:46:50|965|960|964.9|959.9|965|960|964.9|959.9|18
1632988020000|2021-09-30 07:47:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|3
1632988030000|2021-09-30 07:47:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|8
1632988040000|2021-09-30 07:47:20|965.3|960.3|964.4|959.4|965.4|960.4|964.4|959.4|6
1632988050000|2021-09-30 07:47:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1632988060000|2021-09-30 07:47:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1632988070000|2021-09-30 07:47:50|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1632988080000|2021-09-30 07:48:00|964.3|959.3|964.6|959.6|964.6|959.6|964.3|959.3|4
1632988090000|2021-09-30 07:48:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632988100000|2021-09-30 07:48:20|964.6|959.6|964.3|959.3|964.6|959.6|964.2|959.2|5
1632988120000|2021-09-30 07:48:40|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|2
1632988140000|2021-09-30 07:49:00|964.1|959.1|964.5|959.5|964.6|959.6|964.1|959.1|6
1632988150000|2021-09-30 07:49:10|964.6|959.6|964.4|959.4|964.7|959.7|964|959|9
1632988160000|2021-09-30 07:49:20|964.3|959.3|964|959|964.3|959.3|963.9|958.9|4
1632988170000|2021-09-30 07:49:30|963.9|958.9|963.7|958.7|963.9|958.9|963.6|958.6|4
1632988190000|2021-09-30 07:49:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632988200000|2021-09-30 07:50:00|963.5|958.5|963.2|958.2|963.5|958.5|963.1|958.1|4
1632988210000|2021-09-30 07:50:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632988230000|2021-09-30 07:50:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632988240000|2021-09-30 07:50:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632988260000|2021-09-30 07:51:00|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|3
1632988270000|2021-09-30 07:51:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1632988280000|2021-09-30 07:51:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632988310000|2021-09-30 07:51:50|963.7|958.7|963.6|958.6|963.7|958.7|963.5|958.5|4
1632988320000|2021-09-30 07:52:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1632988340000|2021-09-30 07:52:20|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|7
1632988370000|2021-09-30 07:52:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632988390000|2021-09-30 07:53:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632988400000|2021-09-30 07:53:20|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632988420000|2021-09-30 07:53:40|963.8|958.8|964|959|964|959|963.8|958.8|3
1632988440000|2021-09-30 07:54:00|964.1|959.1|964.2|959.2|964.2|959.2|964|959|4
1632988450000|2021-09-30 07:54:10|964.1|959.1|963.8|958.8|964.1|959.1|963.8|958.8|2
1632988460000|2021-09-30 07:54:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632988470000|2021-09-30 07:54:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632988500000|2021-09-30 07:55:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632988510000|2021-09-30 07:55:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632988530000|2021-09-30 07:55:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632988540000|2021-09-30 07:55:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1632988550000|2021-09-30 07:55:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632988560000|2021-09-30 07:56:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1632988570000|2021-09-30 07:56:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1632988580000|2021-09-30 07:56:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632988600000|2021-09-30 07:56:40|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|6
1632988610000|2021-09-30 07:56:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1632988630000|2021-09-30 07:57:10|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1632988640000|2021-09-30 07:57:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632988650000|2021-09-30 07:57:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632988670000|2021-09-30 07:57:50|963.8|958.8|964.1|959.1|964.1|959.1|963.7|958.7|8
1632988680000|2021-09-30 07:58:00|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|9
1632988690000|2021-09-30 07:58:10|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|7
1632988700000|2021-09-30 07:58:20|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|7
1632988710000|2021-09-30 07:58:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632988720000|2021-09-30 07:58:40|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1632988730000|2021-09-30 07:58:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632988740000|2021-09-30 07:59:00|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|13
1632988750000|2021-09-30 07:59:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1632988770000|2021-09-30 07:59:30|964.3|959.3|964.2|959.2|964.4|959.4|964|959|4
1632988780000|2021-09-30 07:59:40|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|13
1632988790000|2021-09-30 07:59:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|10
1632988800000|2021-09-30 08:00:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1632988810000|2021-09-30 08:00:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1632988820000|2021-09-30 08:00:20|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1632988830000|2021-09-30 08:00:30|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|14
1632988840000|2021-09-30 08:00:40|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|12
1632988850000|2021-09-30 08:00:50|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|11
1632988860000|2021-09-30 08:01:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632988870000|2021-09-30 08:01:10|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|9
1632988880000|2021-09-30 08:01:20|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1632988890000|2021-09-30 08:01:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1632988900000|2021-09-30 08:01:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632988920000|2021-09-30 08:02:00|964.8|959.8|964.9|959.9|965|960|964.8|959.8|7
1632988930000|2021-09-30 08:02:10|965|960|964.7|959.7|965|960|964.6|959.6|7
1632988940000|2021-09-30 08:02:20|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|4
1632988950000|2021-09-30 08:02:30|965.2|960.2|965|960|965.2|960.2|965|960|3
1632988960000|2021-09-30 08:02:40|964.9|959.9|964.8|959.8|965|960|964.8|959.8|6
1632988970000|2021-09-30 08:02:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632988980000|2021-09-30 08:03:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632988990000|2021-09-30 08:03:10|964.9|959.9|964.9|959.9|965.1|960.1|964.9|959.9|5
1632989000000|2021-09-30 08:03:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1632989010000|2021-09-30 08:03:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1632989020000|2021-09-30 08:03:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1632989040000|2021-09-30 08:04:00|965.4|960.4|965.4|960.4|965.7|960.7|965.4|960.4|7
1632989050000|2021-09-30 08:04:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1632989060000|2021-09-30 08:04:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1632989070000|2021-09-30 08:04:30|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|9
1632989080000|2021-09-30 08:04:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|8
1632989090000|2021-09-30 08:04:50|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|7
1632989100000|2021-09-30 08:05:00|965.5|960.5|965.6|960.6|965.7|960.7|965.5|960.5|3
1632989110000|2021-09-30 08:05:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1632989120000|2021-09-30 08:05:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1632989140000|2021-09-30 08:05:40|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|8
1632989150000|2021-09-30 08:05:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1632989160000|2021-09-30 08:06:00|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1632989170000|2021-09-30 08:06:10|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|5
1632989180000|2021-09-30 08:06:20|965.3|960.3|965.1|960.1|965.4|960.4|965.1|960.1|6
1632989190000|2021-09-30 08:06:30|965.2|960.2|965|960|965.2|960.2|964.9|959.9|6
1632989210000|2021-09-30 08:06:50|965.1|960.1|965|960|965.1|960.1|965|960|4
1632989220000|2021-09-30 08:07:00|965.1|960.1|965.1|960.1|965.2|960.2|965|960|5
1632989230000|2021-09-30 08:07:10|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|4
1632989240000|2021-09-30 08:07:20|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|7
1632989270000|2021-09-30 08:07:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1632989280000|2021-09-30 08:08:00|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1632989290000|2021-09-30 08:08:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1632989300000|2021-09-30 08:08:20|965.5|960.5|965.1|960.1|965.5|960.5|965.1|960.1|7
1632989310000|2021-09-30 08:08:30|965|960|965|960|965|960|965|960|1
1632989320000|2021-09-30 08:08:40|965.1|960.1|965|960|965.1|960.1|965|960|4
1632989330000|2021-09-30 08:08:50|965.1|960.1|965|960|965.1|960.1|965|960|4
1632989340000|2021-09-30 08:09:00|965.1|960.1|965|960|965.1|960.1|965|960|4
1632989350000|2021-09-30 08:09:10|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|3
1632989360000|2021-09-30 08:09:20|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|3
1632989370000|2021-09-30 08:09:30|965|960|965.1|960.1|965.1|960.1|965|960|2
1632989380000|2021-09-30 08:09:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632989400000|2021-09-30 08:10:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1632989410000|2021-09-30 08:10:10|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|3
1632989420000|2021-09-30 08:10:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1632989430000|2021-09-30 08:10:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1632989440000|2021-09-30 08:10:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1632989450000|2021-09-30 08:10:50|964.9|959.9|964.5|959.5|964.9|959.9|964.4|959.4|14
1632989460000|2021-09-30 08:11:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1632989470000|2021-09-30 08:11:10|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1632989480000|2021-09-30 08:11:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1632989490000|2021-09-30 08:11:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632989500000|2021-09-30 08:11:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632989510000|2021-09-30 08:11:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632989520000|2021-09-30 08:12:00|964|959|964|959|964|959|964|959|1
1632989530000|2021-09-30 08:12:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1632989540000|2021-09-30 08:12:20|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|7
1632989570000|2021-09-30 08:12:50|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|4
1632989580000|2021-09-30 08:13:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1632989590000|2021-09-30 08:13:10|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|7
1632989600000|2021-09-30 08:13:20|964.8|959.8|965|960|965|960|964.8|959.8|3
1632989660000|2021-09-30 08:14:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632989670000|2021-09-30 08:14:30|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1632989680000|2021-09-30 08:14:40|964.9|959.9|965|960|965|960|964.8|959.8|4
1632989690000|2021-09-30 08:14:50|964.9|959.9|964.8|959.8|965|960|964.8|959.8|3
1632989700000|2021-09-30 08:15:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1632989710000|2021-09-30 08:15:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1632989720000|2021-09-30 08:15:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|6
1632989740000|2021-09-30 08:15:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|6
1632989750000|2021-09-30 08:15:50|964.5|959.5|964.1|959.1|964.5|959.5|964.1|959.1|6
1632989760000|2021-09-30 08:16:00|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|7
1632989770000|2021-09-30 08:16:10|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1632989780000|2021-09-30 08:16:20|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1632989790000|2021-09-30 08:16:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632989800000|2021-09-30 08:16:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1632989830000|2021-09-30 08:17:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1632989840000|2021-09-30 08:17:20|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|7
1632989850000|2021-09-30 08:17:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1632989860000|2021-09-30 08:17:40|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1632989870000|2021-09-30 08:17:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1632989880000|2021-09-30 08:18:00|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|5
1632989890000|2021-09-30 08:18:10|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1632989910000|2021-09-30 08:18:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632989930000|2021-09-30 08:18:50|964.4|959.4|964.5|959.5|964.5|959.5|964.3|959.3|12
1632989940000|2021-09-30 08:19:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632989960000|2021-09-30 08:19:20|964.4|959.4|964.5|959.5|964.5|959.5|964.3|959.3|9
1632989970000|2021-09-30 08:19:30|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|8
1632989980000|2021-09-30 08:19:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632990000000|2021-09-30 08:20:00|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|5
1632990010000|2021-09-30 08:20:10|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|12
1632990020000|2021-09-30 08:20:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1632990040000|2021-09-30 08:20:40|964.3|959.3|964.4|959.4|964.4|959.4|964.2|959.2|12
1632990050000|2021-09-30 08:20:50|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1632990060000|2021-09-30 08:21:00|964.4|959.4|964.5|959.5|964.6|959.6|964.4|959.4|8
1632990070000|2021-09-30 08:21:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1632990090000|2021-09-30 08:21:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1632990100000|2021-09-30 08:21:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1632990110000|2021-09-30 08:21:50|964.4|959.4|964|959|964.4|959.4|964|959|3
1632990120000|2021-09-30 08:22:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1632990140000|2021-09-30 08:22:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632990170000|2021-09-30 08:22:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632990180000|2021-09-30 08:23:00|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|10
1632990210000|2021-09-30 08:23:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1632990220000|2021-09-30 08:23:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1632990230000|2021-09-30 08:23:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632990240000|2021-09-30 08:24:00|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1632990300000|2021-09-30 08:25:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632990310000|2021-09-30 08:25:10|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|2
1632990320000|2021-09-30 08:25:20|964|959|963.9|958.9|964|959|963.9|958.9|8
1632990330000|2021-09-30 08:25:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1632990350000|2021-09-30 08:25:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632990370000|2021-09-30 08:26:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632990430000|2021-09-30 08:27:10|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1632990450000|2021-09-30 08:27:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1632990470000|2021-09-30 08:27:50|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1632990480000|2021-09-30 08:28:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632990520000|2021-09-30 08:28:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632990540000|2021-09-30 08:29:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1632990550000|2021-09-30 08:29:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632990560000|2021-09-30 08:29:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632990570000|2021-09-30 08:29:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632990590000|2021-09-30 08:29:50|963|958|963|958|963|958|963|958|1
1632990600000|2021-09-30 08:30:00|963.1|958.1|963|958|963.1|958.1|963|958|6
1632990610000|2021-09-30 08:30:10|962.9|957.9|962.9|957.9|963|958|962.8|957.8|5
1632990630000|2021-09-30 08:30:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632990640000|2021-09-30 08:30:40|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|4
1632990650000|2021-09-30 08:30:50|962.8|957.8|962.4|957.4|962.8|957.8|962.4|957.4|5
1632990660000|2021-09-30 08:31:00|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|3
1632990670000|2021-09-30 08:31:10|962|957|962.3|957.3|962.3|957.3|962|957|3
1632990680000|2021-09-30 08:31:20|962.2|957.2|962.1|957.1|962.3|957.3|962.1|957.1|4
1632990690000|2021-09-30 08:31:30|962.2|957.2|962.4|957.4|962.5|957.5|962.2|957.2|5
1632990710000|2021-09-30 08:31:50|962.3|957.3|962.4|957.4|962.5|957.5|962.2|957.2|9
1632990720000|2021-09-30 08:32:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632990740000|2021-09-30 08:32:20|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|6
1632990750000|2021-09-30 08:32:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1632990770000|2021-09-30 08:32:50|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1632990780000|2021-09-30 08:33:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632990840000|2021-09-30 08:34:00|963|958|963|958|963|958|963|958|1
1632990870000|2021-09-30 08:34:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1632990880000|2021-09-30 08:34:40|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|2
1632990890000|2021-09-30 08:34:50|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1632990900000|2021-09-30 08:35:00|963|958|963|958|963|958|963|958|1
1632990910000|2021-09-30 08:35:10|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|5
1632990920000|2021-09-30 08:35:20|963|958|963|958|963|958|963|958|1
1632990930000|2021-09-30 08:35:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1632990940000|2021-09-30 08:35:40|962.9|957.9|963|958|963|958|962.9|957.9|10
1632990950000|2021-09-30 08:35:50|962.9|957.9|962.9|957.9|963|958|962.9|957.9|7
1632990960000|2021-09-30 08:36:00|963|958|962.9|957.9|963|958|962.9|957.9|4
1632990980000|2021-09-30 08:36:20|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1632990990000|2021-09-30 08:36:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1632991000000|2021-09-30 08:36:40|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|6
1632991020000|2021-09-30 08:37:00|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|6
1632991040000|2021-09-30 08:37:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1632991060000|2021-09-30 08:37:40|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|3
1632991070000|2021-09-30 08:37:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632991080000|2021-09-30 08:38:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1632991090000|2021-09-30 08:38:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632991100000|2021-09-30 08:38:20|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632991110000|2021-09-30 08:38:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632991120000|2021-09-30 08:38:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1632991150000|2021-09-30 08:39:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632991160000|2021-09-30 08:39:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632991170000|2021-09-30 08:39:30|962|957|962|957|962|957|962|957|1
1632991180000|2021-09-30 08:39:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632991190000|2021-09-30 08:39:50|961.7|956.7|961.7|956.7|961.7|956.7|961.5|956.5|3
1632991200000|2021-09-30 08:40:00|962|957|961.9|956.9|962|957|961.9|956.9|6
1632991210000|2021-09-30 08:40:10|962|957|961.9|956.9|962|957|961.8|956.8|6
1632991230000|2021-09-30 08:40:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632991240000|2021-09-30 08:40:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632991260000|2021-09-30 08:41:00|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1632991270000|2021-09-30 08:41:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632991280000|2021-09-30 08:41:20|961.3|956.3|961.7|956.7|961.8|956.8|961.3|956.3|6
1632991290000|2021-09-30 08:41:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1632991330000|2021-09-30 08:42:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632991340000|2021-09-30 08:42:20|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|4
1632991350000|2021-09-30 08:42:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632991360000|2021-09-30 08:42:40|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|5
1632991370000|2021-09-30 08:42:50|962.3|957.3|962|957|962.3|957.3|962|957|10
1632991400000|2021-09-30 08:43:20|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632991410000|2021-09-30 08:43:30|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|3
1632991420000|2021-09-30 08:43:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632991430000|2021-09-30 08:43:50|962|957|962.1|957.1|962.1|957.1|962|957|6
1632991440000|2021-09-30 08:44:00|962|957|962|957|962|957|962|957|1
1632991450000|2021-09-30 08:44:10|962.1|957.1|962.1|957.1|962.1|957.1|962|957|5
1632991460000|2021-09-30 08:44:20|962|957|961.9|956.9|962|957|961.8|956.8|6
1632991470000|2021-09-30 08:44:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1632991490000|2021-09-30 08:44:50|962|957|962|957|962|957|962|957|1
1632991500000|2021-09-30 08:45:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632991510000|2021-09-30 08:45:10|962.1|957.1|961.8|956.8|962.2|957.2|961.8|956.8|8
1632991520000|2021-09-30 08:45:20|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|4
1632991530000|2021-09-30 08:45:30|961.6|956.6|961.7|956.7|961.9|956.9|961.6|956.6|4
1632991560000|2021-09-30 08:46:00|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1632991570000|2021-09-30 08:46:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632991580000|2021-09-30 08:46:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632991590000|2021-09-30 08:46:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632991600000|2021-09-30 08:46:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632991620000|2021-09-30 08:47:00|961.8|956.8|961.5|956.5|961.8|956.8|961.3|956.3|5
1632991630000|2021-09-30 08:47:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1632991640000|2021-09-30 08:47:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632991650000|2021-09-30 08:47:30|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|9
1632991660000|2021-09-30 08:47:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632991680000|2021-09-30 08:48:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632991690000|2021-09-30 08:48:10|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632991710000|2021-09-30 08:48:30|961.8|956.8|962.1|957.1|962.2|957.2|961.8|956.8|8
1632991720000|2021-09-30 08:48:40|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632991730000|2021-09-30 08:48:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1632991740000|2021-09-30 08:49:00|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1632991770000|2021-09-30 08:49:30|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|5
1632991800000|2021-09-30 08:50:00|962.4|957.4|961.9|956.9|962.4|957.4|961.9|956.9|5
1632991810000|2021-09-30 08:50:10|962|957|962|957|962|957|962|957|1
1632991830000|2021-09-30 08:50:30|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|10
1632991840000|2021-09-30 08:50:40|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1632991850000|2021-09-30 08:50:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632991860000|2021-09-30 08:51:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632991880000|2021-09-30 08:51:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632991890000|2021-09-30 08:51:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632991900000|2021-09-30 08:51:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632991910000|2021-09-30 08:51:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|4
1632991920000|2021-09-30 08:52:00|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1632991930000|2021-09-30 08:52:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1632991940000|2021-09-30 08:52:20|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|3
1632991980000|2021-09-30 08:53:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632992030000|2021-09-30 08:53:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632992060000|2021-09-30 08:54:20|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632992070000|2021-09-30 08:54:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1632992120000|2021-09-30 08:55:20|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632992220000|2021-09-30 08:57:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632992230000|2021-09-30 08:57:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632992260000|2021-09-30 08:57:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632992270000|2021-09-30 08:57:50|962.3|957.3|962.8|957.8|962.9|957.9|962.2|957.2|6
1632992300000|2021-09-30 08:58:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1632992310000|2021-09-30 08:58:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632992320000|2021-09-30 08:58:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632992330000|2021-09-30 08:58:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1632992340000|2021-09-30 08:59:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|8
1632992350000|2021-09-30 08:59:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1632992360000|2021-09-30 08:59:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632992400000|2021-09-30 09:00:00|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|7
1632992420000|2021-09-30 09:00:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632992440000|2021-09-30 09:00:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632992450000|2021-09-30 09:00:50|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632992460000|2021-09-30 09:01:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632992490000|2021-09-30 09:01:30|963|958|963|958|963|958|963|958|1
1632992500000|2021-09-30 09:01:40|963.1|958.1|963.3|958.3|963.3|958.3|963|958|4
1632992550000|2021-09-30 09:02:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632992560000|2021-09-30 09:02:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632992650000|2021-09-30 09:04:10|963|958|962.9|957.9|963|958|962.9|957.9|4
1632992660000|2021-09-30 09:04:20|963|958|963|958|963|958|963|958|1
1632992680000|2021-09-30 09:04:40|962.9|957.9|963|958|963|958|962.9|957.9|6
1632992700000|2021-09-30 09:05:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632992730000|2021-09-30 09:05:30|963|958|963|958|963|958|962.9|957.9|5
1632992760000|2021-09-30 09:06:00|963.1|958.1|963|958|963.1|958.1|963|958|4
1632992770000|2021-09-30 09:06:10|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1632992840000|2021-09-30 09:07:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1632992850000|2021-09-30 09:07:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1632992860000|2021-09-30 09:07:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1632992880000|2021-09-30 09:08:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1632992890000|2021-09-30 09:08:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632992900000|2021-09-30 09:08:20|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632992920000|2021-09-30 09:08:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1632992940000|2021-09-30 09:09:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632992950000|2021-09-30 09:09:10|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1632992960000|2021-09-30 09:09:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632992970000|2021-09-30 09:09:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1632992980000|2021-09-30 09:09:40|962.4|957.4|962.1|957.1|962.4|957.4|962.1|957.1|4
1632993000000|2021-09-30 09:10:00|962|957|962.1|957.1|962.1|957.1|962|957|8
1632993010000|2021-09-30 09:10:10|962|957|962.1|957.1|962.1|957.1|962|957|10
1632993030000|2021-09-30 09:10:30|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1632993050000|2021-09-30 09:10:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632993060000|2021-09-30 09:11:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1632993120000|2021-09-30 09:12:00|961.8|956.8|961.9|956.9|962|957|961.8|956.8|6
1632993130000|2021-09-30 09:12:10|962|957|961.9|956.9|962|957|961.9|956.9|2
1632993140000|2021-09-30 09:12:20|962|957|961.9|956.9|962|957|961.9|956.9|6
1632993150000|2021-09-30 09:12:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632993190000|2021-09-30 09:13:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1632993200000|2021-09-30 09:13:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632993240000|2021-09-30 09:14:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632993250000|2021-09-30 09:14:10|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|6
1632993260000|2021-09-30 09:14:20|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|9
1632993280000|2021-09-30 09:14:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|5
1632993290000|2021-09-30 09:14:50|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|11
1632993300000|2021-09-30 09:15:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632993330000|2021-09-30 09:15:30|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1632993350000|2021-09-30 09:15:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632993360000|2021-09-30 09:16:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|5
1632993370000|2021-09-30 09:16:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|6
1632993380000|2021-09-30 09:16:20|961.2|956.2|961.5|956.5|961.5|956.5|961.1|956.1|10
1632993400000|2021-09-30 09:16:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632993410000|2021-09-30 09:16:50|961|956|961|956|961|956|960.9|955.9|3
1632993420000|2021-09-30 09:17:00|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|2
1632993430000|2021-09-30 09:17:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|5
1632993440000|2021-09-30 09:17:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632993450000|2021-09-30 09:17:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1632993460000|2021-09-30 09:17:40|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632993470000|2021-09-30 09:17:50|961.3|956.3|961|956|961.3|956.3|961|956|9
1632993480000|2021-09-30 09:18:00|961.1|956.1|961.2|956.2|961.3|956.3|961|956|6
1632993500000|2021-09-30 09:18:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|12
1632993520000|2021-09-30 09:18:40|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|5
1632993530000|2021-09-30 09:18:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1632993570000|2021-09-30 09:19:30|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|7
1632993580000|2021-09-30 09:19:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|14
1632993590000|2021-09-30 09:19:50|960.9|955.9|960.2|955.2|960.9|955.9|960.2|955.2|11
1632993600000|2021-09-30 09:20:00|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1632993610000|2021-09-30 09:20:10|960|955|960.1|955.1|960.1|955.1|960|955|6
1632993620000|2021-09-30 09:20:20|960.2|955.2|960.6|955.6|960.6|955.6|960.2|955.2|6
1632993630000|2021-09-30 09:20:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632993640000|2021-09-30 09:20:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1632993650000|2021-09-30 09:20:50|960.9|955.9|961|956|961|956|960.9|955.9|2
1632993660000|2021-09-30 09:21:00|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632993680000|2021-09-30 09:21:20|961.1|956.1|960.8|955.8|961.1|956.1|960.8|955.8|10
1632993690000|2021-09-30 09:21:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1632993700000|2021-09-30 09:21:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1632993710000|2021-09-30 09:21:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632993720000|2021-09-30 09:22:00|960.5|955.5|960.4|955.4|960.5|955.5|960.3|955.3|7
1632993730000|2021-09-30 09:22:10|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|8
1632993740000|2021-09-30 09:22:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993760000|2021-09-30 09:22:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632993770000|2021-09-30 09:22:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993790000|2021-09-30 09:23:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1632993810000|2021-09-30 09:23:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1632993820000|2021-09-30 09:23:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632993830000|2021-09-30 09:23:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632993840000|2021-09-30 09:24:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1632993850000|2021-09-30 09:24:10|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632993860000|2021-09-30 09:24:20|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632993870000|2021-09-30 09:24:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993880000|2021-09-30 09:24:40|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1632993890000|2021-09-30 09:24:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632993910000|2021-09-30 09:25:10|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1632993930000|2021-09-30 09:25:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993940000|2021-09-30 09:25:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632993980000|2021-09-30 09:26:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632993990000|2021-09-30 09:26:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1632994010000|2021-09-30 09:26:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632994020000|2021-09-30 09:27:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1632994030000|2021-09-30 09:27:10|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|6
1632994040000|2021-09-30 09:27:20|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|4
1632994050000|2021-09-30 09:27:30|960.2|955.2|960.4|955.4|960.5|955.5|960.2|955.2|9
1632994060000|2021-09-30 09:27:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632994100000|2021-09-30 09:28:20|960|955|960.1|955.1|960.1|955.1|960|955|2
1632994120000|2021-09-30 09:28:40|960|955|960|955|960.1|955.1|959.9|954.9|5
1632994130000|2021-09-30 09:28:50|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|4
1632994140000|2021-09-30 09:29:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1632994150000|2021-09-30 09:29:10|960.6|955.6|960.7|955.7|960.7|955.7|960.5|955.5|4
1632994160000|2021-09-30 09:29:20|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632994170000|2021-09-30 09:29:30|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|8
1632994180000|2021-09-30 09:29:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632994190000|2021-09-30 09:29:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1632994200000|2021-09-30 09:30:00|960.9|955.9|961.3|956.3|961.3|956.3|960.9|955.9|3
1632994210000|2021-09-30 09:30:10|961|956|961|956|961|956|961|956|1
1632994220000|2021-09-30 09:30:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1632994230000|2021-09-30 09:30:30|960.9|955.9|960.7|955.7|960.9|955.9|960.6|955.6|4
1632994240000|2021-09-30 09:30:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632994300000|2021-09-30 09:31:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1632994310000|2021-09-30 09:31:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632994320000|2021-09-30 09:32:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|12
1632994330000|2021-09-30 09:32:10|960.4|955.4|960.4|955.4|960.5|955.5|960.3|955.3|5
1632994340000|2021-09-30 09:32:20|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632994350000|2021-09-30 09:32:30|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1632994380000|2021-09-30 09:33:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632994390000|2021-09-30 09:33:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1632994400000|2021-09-30 09:33:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1632994440000|2021-09-30 09:34:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1632994450000|2021-09-30 09:34:10|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1632994470000|2021-09-30 09:34:30|960.2|955.2|960.6|955.6|960.6|955.6|960.2|955.2|4
1632994500000|2021-09-30 09:35:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632994510000|2021-09-30 09:35:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1632994520000|2021-09-30 09:35:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1632994540000|2021-09-30 09:35:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1632994560000|2021-09-30 09:36:00|961|956|961.1|956.1|961.1|956.1|960.9|955.9|4
1632994570000|2021-09-30 09:36:10|961|956|961|956|961|956|961|956|1
1632994580000|2021-09-30 09:36:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632994590000|2021-09-30 09:36:30|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|3
1632994600000|2021-09-30 09:36:40|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1632994610000|2021-09-30 09:36:50|961|956|961.1|956.1|961.1|956.1|961|956|2
1632994620000|2021-09-30 09:37:00|961|956|961.3|956.3|961.3|956.3|961|956|3
1632994630000|2021-09-30 09:37:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632994640000|2021-09-30 09:37:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1632994650000|2021-09-30 09:37:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1632994670000|2021-09-30 09:37:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632994680000|2021-09-30 09:38:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|6
1632994690000|2021-09-30 09:38:10|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1632994700000|2021-09-30 09:38:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632994720000|2021-09-30 09:38:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632994730000|2021-09-30 09:38:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|10
1632994750000|2021-09-30 09:39:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632994760000|2021-09-30 09:39:20|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1632994770000|2021-09-30 09:39:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632994780000|2021-09-30 09:39:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632994790000|2021-09-30 09:39:50|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632994800000|2021-09-30 09:40:00|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|4
1632994810000|2021-09-30 09:40:10|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632994820000|2021-09-30 09:40:20|962|957|962.3|957.3|962.3|957.3|962|957|3
1632994830000|2021-09-30 09:40:30|962|957|961.7|956.7|962|957|961.7|956.7|3
1632994850000|2021-09-30 09:40:50|961.6|956.6|962|957|962|957|961.6|956.6|5
1632994860000|2021-09-30 09:41:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1632994890000|2021-09-30 09:41:30|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1632994900000|2021-09-30 09:41:40|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1632994920000|2021-09-30 09:42:00|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|3
1632994930000|2021-09-30 09:42:10|961.6|956.6|961.8|956.8|961.8|956.8|961.5|956.5|9
1632994940000|2021-09-30 09:42:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|9
1632994950000|2021-09-30 09:42:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632994970000|2021-09-30 09:42:50|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|2
1632994980000|2021-09-30 09:43:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1632994990000|2021-09-30 09:43:10|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632995010000|2021-09-30 09:43:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632995020000|2021-09-30 09:43:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632995040000|2021-09-30 09:44:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1632995050000|2021-09-30 09:44:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632995060000|2021-09-30 09:44:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632995070000|2021-09-30 09:44:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1632995080000|2021-09-30 09:44:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1632995090000|2021-09-30 09:44:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1632995100000|2021-09-30 09:45:00|961.8|956.8|961.8|956.8|962|957|961.8|956.8|11
1632995110000|2021-09-30 09:45:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632995150000|2021-09-30 09:45:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632995160000|2021-09-30 09:46:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1632995180000|2021-09-30 09:46:20|961.4|956.4|961.5|956.5|961.7|956.7|961.4|956.4|5
1632995190000|2021-09-30 09:46:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1632995200000|2021-09-30 09:46:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632995210000|2021-09-30 09:46:50|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|3
1632995220000|2021-09-30 09:47:00|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|8
1632995230000|2021-09-30 09:47:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1632995250000|2021-09-30 09:47:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1632995280000|2021-09-30 09:48:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1632995290000|2021-09-30 09:48:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1632995300000|2021-09-30 09:48:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632995310000|2021-09-30 09:48:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632995350000|2021-09-30 09:49:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632995360000|2021-09-30 09:49:20|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|4
1632995370000|2021-09-30 09:49:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1632995390000|2021-09-30 09:49:50|961.5|956.5|961.5|956.5|961.7|956.7|961.5|956.5|5
1632995400000|2021-09-30 09:50:00|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|4
1632995410000|2021-09-30 09:50:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|13
1632995420000|2021-09-30 09:50:20|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|3
1632995430000|2021-09-30 09:50:30|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1632995440000|2021-09-30 09:50:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1632995450000|2021-09-30 09:50:50|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|2
1632995460000|2021-09-30 09:51:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1632995470000|2021-09-30 09:51:10|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|4
1632995480000|2021-09-30 09:51:20|961.7|956.7|961.3|956.3|961.8|956.8|961.2|956.2|8
1632995530000|2021-09-30 09:52:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1632995540000|2021-09-30 09:52:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632995550000|2021-09-30 09:52:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1632995570000|2021-09-30 09:52:50|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|15
1632995580000|2021-09-30 09:53:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1632995590000|2021-09-30 09:53:10|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|7
1632995600000|2021-09-30 09:53:20|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1632995610000|2021-09-30 09:53:30|961.5|956.5|961.5|956.5|961.6|956.6|961.4|956.4|5
1632995620000|2021-09-30 09:53:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1632995630000|2021-09-30 09:53:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|5
1632995640000|2021-09-30 09:54:00|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|4
1632995650000|2021-09-30 09:54:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1632995660000|2021-09-30 09:54:20|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|5
1632995680000|2021-09-30 09:54:40|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1632995700000|2021-09-30 09:55:00|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|2
1632995710000|2021-09-30 09:55:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1632995730000|2021-09-30 09:55:30|961.5|956.5|961.4|956.4|961.5|956.5|961.3|956.3|4
1632995740000|2021-09-30 09:55:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1632995750000|2021-09-30 09:55:50|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1632995770000|2021-09-30 09:56:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1632995780000|2021-09-30 09:56:20|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|3
1632995790000|2021-09-30 09:56:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1632995800000|2021-09-30 09:56:40|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1632995810000|2021-09-30 09:56:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1632995820000|2021-09-30 09:57:00|961.7|956.7|962|957|962|957|961.6|956.6|5
1632995830000|2021-09-30 09:57:10|961.9|956.9|962|957|962.1|957.1|961.7|956.7|14
1632995840000|2021-09-30 09:57:20|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1632995850000|2021-09-30 09:57:30|962|957|962|957|962|957|961.9|956.9|5
1632995870000|2021-09-30 09:57:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1632995880000|2021-09-30 09:58:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1632995900000|2021-09-30 09:58:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1632995910000|2021-09-30 09:58:30|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1632995940000|2021-09-30 09:59:00|962.5|957.5|962.2|957.2|962.5|957.5|962.2|957.2|2
1632995950000|2021-09-30 09:59:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1632995960000|2021-09-30 09:59:20|962.4|957.4|962.4|957.4|962.5|957.5|962.3|957.3|4
1632995980000|2021-09-30 09:59:40|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|8
1632996000000|2021-09-30 10:00:00|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|4
1632996010000|2021-09-30 10:00:10|962.5|957.5|962.2|957.2|962.6|957.6|962|957|10
1632996020000|2021-09-30 10:00:20|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|4
1632996030000|2021-09-30 10:00:30|962|957|962.1|957.1|962.1|957.1|962|957|4
1632996050000|2021-09-30 10:00:50|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|7
1632996070000|2021-09-30 10:01:10|961.7|956.7|962.1|957.1|962.1|957.1|961.6|956.6|8
1632996080000|2021-09-30 10:01:20|962|957|962|957|962|957|962|957|1
1632996090000|2021-09-30 10:01:30|962.1|957.1|962.4|957.4|962.4|957.4|962.1|957.1|3
1632996100000|2021-09-30 10:01:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632996110000|2021-09-30 10:01:50|962.4|957.4|962.7|957.7|962.7|957.7|962.3|957.3|8
1632996120000|2021-09-30 10:02:00|962.8|957.8|962.9|957.9|963|958|962.8|957.8|4
1632996130000|2021-09-30 10:02:10|963|958|963.1|958.1|963.1|958.1|963|958|4
1632996140000|2021-09-30 10:02:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1632996150000|2021-09-30 10:02:30|963|958|962.9|957.9|963|958|962.9|957.9|2
1632996160000|2021-09-30 10:02:40|963|958|963.2|958.2|963.2|958.2|963|958|5
1632996170000|2021-09-30 10:02:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1632996180000|2021-09-30 10:03:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632996190000|2021-09-30 10:03:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|8
1632996200000|2021-09-30 10:03:20|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1632996210000|2021-09-30 10:03:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632996220000|2021-09-30 10:03:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996230000|2021-09-30 10:03:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1632996240000|2021-09-30 10:04:00|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1632996250000|2021-09-30 10:04:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632996260000|2021-09-30 10:04:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632996270000|2021-09-30 10:04:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|7
1632996310000|2021-09-30 10:05:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632996320000|2021-09-30 10:05:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996340000|2021-09-30 10:05:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1632996350000|2021-09-30 10:05:50|963.1|958.1|963.3|958.3|963.3|958.3|963|958|4
1632996360000|2021-09-30 10:06:00|963.4|958.4|963.5|958.5|963.6|958.6|963.4|958.4|4
1632996370000|2021-09-30 10:06:10|963.4|958.4|963.3|958.3|963.5|958.5|963.3|958.3|5
1632996380000|2021-09-30 10:06:20|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1632996390000|2021-09-30 10:06:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632996410000|2021-09-30 10:06:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632996420000|2021-09-30 10:07:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|6
1632996430000|2021-09-30 10:07:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1632996440000|2021-09-30 10:07:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996450000|2021-09-30 10:07:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1632996470000|2021-09-30 10:07:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632996480000|2021-09-30 10:08:00|963.5|958.5|963.2|958.2|963.5|958.5|963.2|958.2|3
1632996490000|2021-09-30 10:08:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632996500000|2021-09-30 10:08:20|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|3
1632996510000|2021-09-30 10:08:30|963.3|958.3|963.2|958.2|963.3|958.3|963|958|4
1632996520000|2021-09-30 10:08:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1632996530000|2021-09-30 10:08:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1632996540000|2021-09-30 10:09:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1632996560000|2021-09-30 10:09:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996570000|2021-09-30 10:09:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1632996590000|2021-09-30 10:09:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632996600000|2021-09-30 10:10:00|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|4
1632996610000|2021-09-30 10:10:10|963.8|958.8|963.6|958.6|963.8|958.8|963.4|958.4|6
1632996630000|2021-09-30 10:10:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1632996640000|2021-09-30 10:10:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632996650000|2021-09-30 10:10:50|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632996660000|2021-09-30 10:11:00|963.7|958.7|963.7|958.7|963.9|958.9|963.6|958.6|12
1632996670000|2021-09-30 10:11:10|963.8|958.8|963.9|958.9|964|959|963.8|958.8|4
1632996680000|2021-09-30 10:11:20|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|9
1632996690000|2021-09-30 10:11:30|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|3
1632996700000|2021-09-30 10:11:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632996710000|2021-09-30 10:11:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632996720000|2021-09-30 10:12:00|964.4|959.4|964.5|959.5|964.6|959.6|964.4|959.4|5
1632996730000|2021-09-30 10:12:10|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1632996750000|2021-09-30 10:12:30|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|3
1632996760000|2021-09-30 10:12:40|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1632996770000|2021-09-30 10:12:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1632996780000|2021-09-30 10:13:00|964.6|959.6|964.5|959.5|964.6|959.6|964.4|959.4|6
1632996790000|2021-09-30 10:13:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1632996800000|2021-09-30 10:13:20|964.3|959.3|964.3|959.3|964.5|959.5|964.3|959.3|6
1632996810000|2021-09-30 10:13:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1632996820000|2021-09-30 10:13:40|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|9
1632996830000|2021-09-30 10:13:50|964.7|959.7|964.5|959.5|964.8|959.8|964.5|959.5|5
1632996840000|2021-09-30 10:14:00|964.6|959.6|964.7|959.7|964.8|959.8|964.5|959.5|10
1632996870000|2021-09-30 10:14:30|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1632996880000|2021-09-30 10:14:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1632996890000|2021-09-30 10:14:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632996900000|2021-09-30 10:15:00|965|960|965|960|965.2|960.2|965|960|5
1632996920000|2021-09-30 10:15:20|964.8|959.8|965|960|965|960|964.8|959.8|5
1632996930000|2021-09-30 10:15:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632996940000|2021-09-30 10:15:40|965|960|965.2|960.2|965.2|960.2|965|960|5
1632996960000|2021-09-30 10:16:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632996970000|2021-09-30 10:16:10|965.4|960.4|965|960|965.4|960.4|965|960|3
1632996980000|2021-09-30 10:16:20|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|3
1632996990000|2021-09-30 10:16:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1632997000000|2021-09-30 10:16:40|964.6|959.6|964.9|959.9|964.9|959.9|964.6|959.6|3
1632997010000|2021-09-30 10:16:50|965|960|965|960|965|960|965|960|1
1632997020000|2021-09-30 10:17:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1632997030000|2021-09-30 10:17:10|965|960|964.9|959.9|965|960|964.8|959.8|4
1632997040000|2021-09-30 10:17:20|965|960|965.2|960.2|965.2|960.2|965|960|3
1632997050000|2021-09-30 10:17:30|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|4
1632997060000|2021-09-30 10:17:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632997070000|2021-09-30 10:17:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1632997080000|2021-09-30 10:18:00|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1632997090000|2021-09-30 10:18:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632997100000|2021-09-30 10:18:20|965.2|960.2|965.3|960.3|965.3|960.3|965.1|960.1|4
1632997110000|2021-09-30 10:18:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1632997120000|2021-09-30 10:18:40|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1632997140000|2021-09-30 10:19:00|964.8|959.8|965.2|960.2|965.2|960.2|964.8|959.8|8
1632997150000|2021-09-30 10:19:10|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|3
1632997160000|2021-09-30 10:19:20|965.1|960.1|965.3|960.3|965.3|960.3|965|960|5
1632997190000|2021-09-30 10:19:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1632997200000|2021-09-30 10:20:00|965.8|960.8|965|960|965.8|960.8|965|960|4
1632997210000|2021-09-30 10:20:10|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|5
1632997220000|2021-09-30 10:20:20|965|960|965.2|960.2|965.2|960.2|965|960|2
1632997230000|2021-09-30 10:20:30|965.1|960.1|965.2|960.2|965.2|960.2|964.8|959.8|5
1632997240000|2021-09-30 10:20:40|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|4
1632997250000|2021-09-30 10:20:50|965|960|964.9|959.9|965|960|964.7|959.7|4
1632997260000|2021-09-30 10:21:00|964.7|959.7|964.5|959.5|964.7|959.7|964.3|959.3|8
1632997280000|2021-09-30 10:21:20|964.2|959.2|964.3|959.3|964.5|959.5|964.2|959.2|8
1632997290000|2021-09-30 10:21:30|964|959|963.9|958.9|964|959|963.8|958.8|4
1632997300000|2021-09-30 10:21:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1632997310000|2021-09-30 10:21:50|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632997320000|2021-09-30 10:22:00|963.7|958.7|963.9|958.9|963.9|958.9|963.4|958.4|8
1632997340000|2021-09-30 10:22:20|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|3
1632997350000|2021-09-30 10:22:30|963.1|958.1|962.8|957.8|963.1|958.1|962.7|957.7|9
1632997360000|2021-09-30 10:22:40|962.9|957.9|963|958|963.2|958.2|962.8|957.8|10
1632997370000|2021-09-30 10:22:50|962.9|957.9|963.2|958.2|963.3|958.3|962.9|957.9|8
1632997380000|2021-09-30 10:23:00|963.3|958.3|963.2|958.2|963.3|958.3|962.8|957.8|7
1632997390000|2021-09-30 10:23:10|963|958|963.2|958.2|963.2|958.2|962.9|957.9|8
1632997400000|2021-09-30 10:23:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1632997410000|2021-09-30 10:23:30|963.2|958.2|963|958|963.2|958.2|962.6|957.6|8
1632997420000|2021-09-30 10:23:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632997430000|2021-09-30 10:23:50|963.2|958.2|963|958|963.2|958.2|963|958|2
1632997440000|2021-09-30 10:24:00|962.6|957.6|963.1|958.1|963.2|958.2|962.6|957.6|8
1632997450000|2021-09-30 10:24:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632997460000|2021-09-30 10:24:20|963|958|962.6|957.6|963|958|962.6|957.6|4
1632997470000|2021-09-30 10:24:30|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1632997480000|2021-09-30 10:24:40|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|8
1632997490000|2021-09-30 10:24:50|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|7
1632997500000|2021-09-30 10:25:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1632997520000|2021-09-30 10:25:20|962.9|957.9|963|958|963.1|958.1|962.9|957.9|4
1632997530000|2021-09-30 10:25:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1632997540000|2021-09-30 10:25:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632997550000|2021-09-30 10:25:50|963|958|963.1|958.1|963.2|958.2|963|958|4
1632997560000|2021-09-30 10:26:00|963.2|958.2|963.4|958.4|963.4|958.4|963|958|6
1632997570000|2021-09-30 10:26:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632997580000|2021-09-30 10:26:20|963.7|958.7|963.7|958.7|963.9|958.9|963.7|958.7|4
1632997590000|2021-09-30 10:26:30|963.6|958.6|963.2|958.2|963.7|958.7|963.2|958.2|3
1632997600000|2021-09-30 10:26:40|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|3
1632997610000|2021-09-30 10:26:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632997620000|2021-09-30 10:27:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632997630000|2021-09-30 10:27:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632997640000|2021-09-30 10:27:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1632997650000|2021-09-30 10:27:30|963.7|958.7|963.7|958.7|963.8|958.8|963.6|958.6|5
1632997660000|2021-09-30 10:27:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1632997670000|2021-09-30 10:27:50|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|8
1632997680000|2021-09-30 10:28:00|963.7|958.7|964|959|964.2|959.2|963.7|958.7|9
1632997690000|2021-09-30 10:28:10|964.1|959.1|964|959|964.1|959.1|964|959|2
1632997700000|2021-09-30 10:28:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632997710000|2021-09-30 10:28:30|964.2|959.2|964|959|964.2|959.2|963.9|958.9|4
1632997720000|2021-09-30 10:28:40|964.1|959.1|964|959|964.1|959.1|963.8|958.8|5
1632997730000|2021-09-30 10:28:50|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1632997740000|2021-09-30 10:29:00|963.8|958.8|963.5|958.5|963.8|958.8|963.5|958.5|10
1632997750000|2021-09-30 10:29:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|10
1632997760000|2021-09-30 10:29:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1632997770000|2021-09-30 10:29:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1632997780000|2021-09-30 10:29:40|963.7|958.7|963.5|958.5|963.8|958.8|963.5|958.5|3
1632997790000|2021-09-30 10:29:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1632997800000|2021-09-30 10:30:00|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|7
1632997810000|2021-09-30 10:30:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1632997820000|2021-09-30 10:30:20|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|4
1632997840000|2021-09-30 10:30:40|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1632997850000|2021-09-30 10:30:50|963.6|958.6|963.5|958.5|963.8|958.8|963.5|958.5|5
1632997860000|2021-09-30 10:31:00|963.3|958.3|963|958|963.3|958.3|962.8|957.8|9
1632997870000|2021-09-30 10:31:10|963.2|958.2|963.1|958.1|963.3|958.3|963|958|7
1632997880000|2021-09-30 10:31:20|963.2|958.2|963.2|958.2|963.2|958.2|963|958|6
1632997890000|2021-09-30 10:31:30|963|958|963|958|963.1|958.1|962.8|957.8|8
1632997900000|2021-09-30 10:31:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1632997910000|2021-09-30 10:31:50|963|958|962.8|957.8|963.1|958.1|962.8|957.8|8
1632997920000|2021-09-30 10:32:00|962.9|957.9|963|958|963.1|958.1|962.8|957.8|12
1632997930000|2021-09-30 10:32:10|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|8
1632997940000|2021-09-30 10:32:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1632997950000|2021-09-30 10:32:30|962.8|957.8|962.9|957.9|963|958|962.8|957.8|10
1632997960000|2021-09-30 10:32:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1632997970000|2021-09-30 10:32:50|963.2|958.2|963.7|958.7|963.7|958.7|963.1|958.1|8
1632997980000|2021-09-30 10:33:00|963.9|958.9|963.8|958.8|963.9|958.9|963.6|958.6|5
1632997990000|2021-09-30 10:33:10|964|959|963.7|958.7|964|959|963.5|958.5|5
1632998000000|2021-09-30 10:33:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1632998010000|2021-09-30 10:33:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1632998030000|2021-09-30 10:33:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1632998040000|2021-09-30 10:34:00|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|6
1632998050000|2021-09-30 10:34:10|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|2
1632998060000|2021-09-30 10:34:20|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|5
1632998070000|2021-09-30 10:34:30|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|7
1632998080000|2021-09-30 10:34:40|963.6|958.6|963.4|958.4|963.7|958.7|963.4|958.4|5
1632998090000|2021-09-30 10:34:50|963.6|958.6|963.5|958.5|963.7|958.7|963.3|958.3|5
1632998100000|2021-09-30 10:35:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1632998110000|2021-09-30 10:35:10|963.3|958.3|963.6|958.6|963.6|958.6|963.2|958.2|10
1632998120000|2021-09-30 10:35:20|963.8|958.8|963.6|958.6|963.8|958.8|963.4|958.4|7
1632998130000|2021-09-30 10:35:30|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|4
1632998140000|2021-09-30 10:35:40|963.7|958.7|963.8|958.8|963.8|958.8|963.6|958.6|6
1632998150000|2021-09-30 10:35:50|963.9|958.9|963.7|958.7|963.9|958.9|963.5|958.5|4
1632998160000|2021-09-30 10:36:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632998170000|2021-09-30 10:36:10|963.9|958.9|963.6|958.6|963.9|958.9|963.6|958.6|5
1632998180000|2021-09-30 10:36:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1632998190000|2021-09-30 10:36:30|963.8|958.8|963.6|958.6|964|959|963.6|958.6|5
1632998200000|2021-09-30 10:36:40|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|4
1632998210000|2021-09-30 10:36:50|963.8|958.8|963.5|958.5|963.9|958.9|963.5|958.5|5
1632998220000|2021-09-30 10:37:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1632998230000|2021-09-30 10:37:10|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1632998260000|2021-09-30 10:37:40|963.6|958.6|963.6|958.6|963.9|958.9|963.5|958.5|8
1632998270000|2021-09-30 10:37:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1632998280000|2021-09-30 10:38:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|8
1632998290000|2021-09-30 10:38:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1632998300000|2021-09-30 10:38:20|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|4
1632998310000|2021-09-30 10:38:30|964|959|963.9|958.9|964|959|963.9|958.9|2
1632998320000|2021-09-30 10:38:40|963.8|958.8|963.7|958.7|964|959|963.7|958.7|7
1632998330000|2021-09-30 10:38:50|963.8|958.8|964|959|964|959|963.7|958.7|9
1632998340000|2021-09-30 10:39:00|964.1|959.1|964.1|959.1|964.2|959.2|964|959|4
1632998350000|2021-09-30 10:39:10|964|959|964.6|959.6|964.6|959.6|964|959|6
1632998360000|2021-09-30 10:39:20|964.7|959.7|964.7|959.7|964.7|959.7|964.5|959.5|5
1632998370000|2021-09-30 10:39:30|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1632998380000|2021-09-30 10:39:40|964.6|959.6|964.8|959.8|964.9|959.9|964.6|959.6|7
1632998390000|2021-09-30 10:39:50|964.9|959.9|964.9|959.9|965.1|960.1|964.9|959.9|3
1632998400000|2021-09-30 10:40:00|965.1|960.1|965.4|960.4|965.7|960.7|965|960|16
1632998410000|2021-09-30 10:40:10|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|10
1632998420000|2021-09-30 10:40:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1632998430000|2021-09-30 10:40:30|965.7|960.7|965.2|960.2|965.9|960.9|965.2|960.2|7
1632998440000|2021-09-30 10:40:40|965.3|960.3|965.7|960.7|965.7|960.7|965.3|960.3|9
1632998450000|2021-09-30 10:40:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1632998460000|2021-09-30 10:41:00|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1632998470000|2021-09-30 10:41:10|965.7|960.7|965.7|960.7|965.7|960.7|965.3|960.3|11
1632998480000|2021-09-30 10:41:20|965.8|960.8|965.9|960.9|965.9|960.9|965.7|960.7|6
1632998490000|2021-09-30 10:41:30|966|961|966|961|966|961|966|961|1
1632998500000|2021-09-30 10:41:40|965.9|960.9|965.9|960.9|966|961|965.9|960.9|11
1632998510000|2021-09-30 10:41:50|966|961|966.1|961.1|966.1|961.1|966|961|2
1632998520000|2021-09-30 10:42:00|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|5
1632998530000|2021-09-30 10:42:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1632998560000|2021-09-30 10:42:40|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|2
1632998570000|2021-09-30 10:42:50|966|961|966.2|961.2|966.3|961.3|966|961|5
1632998580000|2021-09-30 10:43:00|966.3|961.3|965.6|960.6|966.3|961.3|965.6|960.6|6
1632998590000|2021-09-30 10:43:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1632998600000|2021-09-30 10:43:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1632998610000|2021-09-30 10:43:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1632998630000|2021-09-30 10:43:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1632998640000|2021-09-30 10:44:00|965.8|960.8|966|961|966|961|965.8|960.8|5
1632998660000|2021-09-30 10:44:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1632998670000|2021-09-30 10:44:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1632998680000|2021-09-30 10:44:40|966|961|966|961|966|961|966|961|1
1632998690000|2021-09-30 10:44:50|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|5
1632998700000|2021-09-30 10:45:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1632998710000|2021-09-30 10:45:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1632998740000|2021-09-30 10:45:40|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1632998750000|2021-09-30 10:45:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1632998760000|2021-09-30 10:46:00|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1632998770000|2021-09-30 10:46:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1632998780000|2021-09-30 10:46:20|966.2|961.2|966.5|961.5|966.5|961.5|966.2|961.2|7
1632998800000|2021-09-30 10:46:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1632998820000|2021-09-30 10:47:00|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|7
1632998830000|2021-09-30 10:47:10|966.5|961.5|966.2|961.2|966.6|961.6|966.2|961.2|14
1632998840000|2021-09-30 10:47:20|966.3|961.3|966.4|961.4|966.4|961.4|966.1|961.1|4
1632998850000|2021-09-30 10:47:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1632998860000|2021-09-30 10:47:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|4
1632998870000|2021-09-30 10:47:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1632998880000|2021-09-30 10:48:00|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1632998890000|2021-09-30 10:48:10|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1632998900000|2021-09-30 10:48:20|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|2
1632998910000|2021-09-30 10:48:30|966.2|961.2|966.3|961.3|966.3|961.3|966.1|961.1|6
1632998920000|2021-09-30 10:48:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1632998930000|2021-09-30 10:48:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1632998940000|2021-09-30 10:49:00|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|3
1632998950000|2021-09-30 10:49:10|966|961|966|961|966|961|966|961|1
1632998960000|2021-09-30 10:49:20|966.1|961.1|966.2|961.2|966.2|961.2|966|961|6
1632998980000|2021-09-30 10:49:40|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1632999000000|2021-09-30 10:50:00|966|961|965.4|960.4|966|961|965.4|960.4|15
1632999010000|2021-09-30 10:50:10|965.5|960.5|965.5|960.5|965.5|960.5|965.3|960.3|9
1632999020000|2021-09-30 10:50:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1632999030000|2021-09-30 10:50:30|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|2
1632999040000|2021-09-30 10:50:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1632999050000|2021-09-30 10:50:50|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1632999060000|2021-09-30 10:51:00|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1632999070000|2021-09-30 10:51:10|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|8
1632999080000|2021-09-30 10:51:20|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1632999110000|2021-09-30 10:51:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1632999120000|2021-09-30 10:52:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1632999130000|2021-09-30 10:52:10|965|960|965|960|965|960|965|960|1
1632999150000|2021-09-30 10:52:30|965.1|960.1|965|960|965.1|960.1|965|960|2
1632999180000|2021-09-30 10:53:00|964.9|959.9|964.6|959.6|965|960|964.6|959.6|5
1632999190000|2021-09-30 10:53:10|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|3
1632999200000|2021-09-30 10:53:20|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1632999220000|2021-09-30 10:53:40|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|15
1632999230000|2021-09-30 10:53:50|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|7
1632999240000|2021-09-30 10:54:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1632999270000|2021-09-30 10:54:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|8
1632999280000|2021-09-30 10:54:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1632999310000|2021-09-30 10:55:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1632999330000|2021-09-30 10:55:30|963.8|958.8|963.7|958.7|963.9|958.9|963.7|958.7|4
1632999340000|2021-09-30 10:55:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1632999410000|2021-09-30 10:56:50|963.6|958.6|963.1|958.1|963.6|958.6|963.1|958.1|3
1632999420000|2021-09-30 10:57:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|9
1632999430000|2021-09-30 10:57:10|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|7
1632999450000|2021-09-30 10:57:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1632999460000|2021-09-30 10:57:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1632999480000|2021-09-30 10:58:00|962.2|957.2|962.6|957.6|962.7|957.7|962.1|957.1|6
1632999490000|2021-09-30 10:58:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|8
1632999500000|2021-09-30 10:58:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1632999510000|2021-09-30 10:58:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1632999520000|2021-09-30 10:58:40|962.4|957.4|962.2|957.2|962.5|957.5|962.2|957.2|8
1632999600000|2021-09-30 11:00:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|5
1632999610000|2021-09-30 11:00:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1632999620000|2021-09-30 11:00:20|961.5|956.5|961.3|956.3|961.6|956.6|961.3|956.3|4
1632999630000|2021-09-30 11:00:30|961.1|956.1|960.9|955.9|961.1|956.1|960.8|955.8|24
1632999640000|2021-09-30 11:00:40|961|956|960.9|955.9|961|956|960.9|955.9|30
1632999650000|2021-09-30 11:00:50|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|19
1632999660000|2021-09-30 11:01:00|960.9|955.9|960.7|955.7|960.9|955.9|960.6|955.6|9
1632999670000|2021-09-30 11:01:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1632999680000|2021-09-30 11:01:20|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|8
1632999690000|2021-09-30 11:01:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|10
1632999700000|2021-09-30 11:01:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632999710000|2021-09-30 11:01:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1632999720000|2021-09-30 11:02:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1632999730000|2021-09-30 11:02:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1632999740000|2021-09-30 11:02:20|961.2|956.2|961.2|956.2|961.4|956.4|961.2|956.2|12
1632999750000|2021-09-30 11:02:30|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|5
1632999790000|2021-09-30 11:03:10|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1632999800000|2021-09-30 11:03:20|961.3|956.3|960.9|955.9|961.3|956.3|960.9|955.9|3
1632999810000|2021-09-30 11:03:30|960.8|955.8|960.7|955.7|960.8|955.8|960.6|955.6|7
1632999820000|2021-09-30 11:03:40|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|7
1632999830000|2021-09-30 11:03:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|4
1632999840000|2021-09-30 11:04:00|960.7|955.7|961.1|956.1|961.2|956.2|960.7|955.7|12
1632999850000|2021-09-30 11:04:10|961|956|961.1|956.1|961.1|956.1|961|956|8
1632999860000|2021-09-30 11:04:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1632999870000|2021-09-30 11:04:30|961|956|961|956|961.1|956.1|961|956|3
1632999880000|2021-09-30 11:04:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632999890000|2021-09-30 11:04:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1632999900000|2021-09-30 11:05:00|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1632999910000|2021-09-30 11:05:10|960.7|955.7|959.6|954.6|960.7|955.7|959.6|954.6|5
1632999920000|2021-09-30 11:05:20|959.7|954.7|960|955|960|955|959.7|954.7|4
1632999940000|2021-09-30 11:05:40|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|2
1632999950000|2021-09-30 11:05:50|960|955|960.1|955.1|960.1|955.1|960|955|2
1632999960000|2021-09-30 11:06:00|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1632999970000|2021-09-30 11:06:10|960.3|955.3|960.7|955.7|960.7|955.7|960.3|955.3|3
1632999980000|2021-09-30 11:06:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1632999990000|2021-09-30 11:06:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1633000000000|2021-09-30 11:06:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1633000040000|2021-09-30 11:07:20|961|956|961|956|961|956|961|956|1
1633000090000|2021-09-30 11:08:10|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|3
1633000100000|2021-09-30 11:08:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1633000110000|2021-09-30 11:08:30|960.9|955.9|961|956|961|956|960.9|955.9|2
1633000150000|2021-09-30 11:09:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633000170000|2021-09-30 11:09:30|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1633000190000|2021-09-30 11:09:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633000200000|2021-09-30 11:10:00|961.1|956.1|961.3|956.3|961.3|956.3|961|956|3
1633000210000|2021-09-30 11:10:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633000240000|2021-09-30 11:10:40|961.1|956.1|961|956|961.1|956.1|961|956|2
1633000280000|2021-09-30 11:11:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1633000310000|2021-09-30 11:11:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633000320000|2021-09-30 11:12:00|961.2|956.2|961.3|956.3|961.5|956.5|961.2|956.2|14
1633000330000|2021-09-30 11:12:10|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1633000340000|2021-09-30 11:12:20|961.2|956.2|961|956|961.2|956.2|961|956|3
1633000350000|2021-09-30 11:12:30|961.1|956.1|961.2|956.2|961.2|956.2|960.9|955.9|7
1633000360000|2021-09-30 11:12:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633000370000|2021-09-30 11:12:50|961|956|961.2|956.2|961.2|956.2|961|956|7
1633000380000|2021-09-30 11:13:00|961|956|960.9|955.9|961|956|960.8|955.8|6
1633000390000|2021-09-30 11:13:10|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1633000400000|2021-09-30 11:13:20|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|4
1633000420000|2021-09-30 11:13:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633000440000|2021-09-30 11:14:00|960.3|955.3|960.6|955.6|960.7|955.7|960.3|955.3|7
1633000450000|2021-09-30 11:14:10|960.8|955.8|961|956|961|956|960.8|955.8|4
1633000460000|2021-09-30 11:14:20|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1633000490000|2021-09-30 11:14:50|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1633000500000|2021-09-30 11:15:00|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1633000520000|2021-09-30 11:15:20|961|956|960.7|955.7|961|956|960.7|955.7|3
1633000530000|2021-09-30 11:15:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633000540000|2021-09-30 11:15:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1633000550000|2021-09-30 11:15:50|960.7|955.7|961.1|956.1|961.2|956.2|960.7|955.7|13
1633000560000|2021-09-30 11:16:00|961.3|956.3|961.6|956.6|961.7|956.7|961.3|956.3|5
1633000570000|2021-09-30 11:16:10|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|3
1633000580000|2021-09-30 11:16:20|961.8|956.8|961.7|956.7|961.9|956.9|961.7|956.7|4
1633000600000|2021-09-30 11:16:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633000610000|2021-09-30 11:16:50|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|7
1633000620000|2021-09-30 11:17:00|962|957|961.9|956.9|962|957|961.8|956.8|8
1633000640000|2021-09-30 11:17:20|962|957|961.9|956.9|962|957|961.9|956.9|6
1633000650000|2021-09-30 11:17:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1633000660000|2021-09-30 11:17:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1633000710000|2021-09-30 11:18:30|962|957|961.9|956.9|962|957|961.9|956.9|2
1633000720000|2021-09-30 11:18:40|962|957|962|957|962|957|962|957|1
1633000750000|2021-09-30 11:19:10|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|3
1633000760000|2021-09-30 11:19:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1633000770000|2021-09-30 11:19:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633000780000|2021-09-30 11:19:40|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1633000790000|2021-09-30 11:19:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|12
1633000800000|2021-09-30 11:20:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|5
1633000810000|2021-09-30 11:20:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1633000820000|2021-09-30 11:20:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633000830000|2021-09-30 11:20:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633000860000|2021-09-30 11:21:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1633000870000|2021-09-30 11:21:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1633000880000|2021-09-30 11:21:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1633000890000|2021-09-30 11:21:30|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1633000900000|2021-09-30 11:21:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1633000910000|2021-09-30 11:21:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633000930000|2021-09-30 11:22:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|8
1633000950000|2021-09-30 11:22:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|10
1633000960000|2021-09-30 11:22:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1633001040000|2021-09-30 11:24:00|961.5|956.5|961.5|956.5|961.5|956.5|961.3|956.3|6
1633001050000|2021-09-30 11:24:10|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1633001060000|2021-09-30 11:24:20|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|6
1633001070000|2021-09-30 11:24:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1633001100000|2021-09-30 11:25:00|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|4
1633001110000|2021-09-30 11:25:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1633001120000|2021-09-30 11:25:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001140000|2021-09-30 11:25:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633001160000|2021-09-30 11:26:00|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001170000|2021-09-30 11:26:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633001190000|2021-09-30 11:26:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001250000|2021-09-30 11:27:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633001260000|2021-09-30 11:27:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|6
1633001320000|2021-09-30 11:28:40|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|5
1633001330000|2021-09-30 11:28:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633001340000|2021-09-30 11:29:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|6
1633001360000|2021-09-30 11:29:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1633001370000|2021-09-30 11:29:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1633001380000|2021-09-30 11:29:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633001390000|2021-09-30 11:29:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633001400000|2021-09-30 11:30:00|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633001410000|2021-09-30 11:30:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633001420000|2021-09-30 11:30:20|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|9
1633001440000|2021-09-30 11:30:40|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1633001450000|2021-09-30 11:30:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001460000|2021-09-30 11:31:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633001470000|2021-09-30 11:31:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633001490000|2021-09-30 11:31:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633001500000|2021-09-30 11:31:40|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1633001520000|2021-09-30 11:32:00|961|956|961|956|961.1|956.1|961|956|7
1633001530000|2021-09-30 11:32:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633001540000|2021-09-30 11:32:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633001560000|2021-09-30 11:32:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633001570000|2021-09-30 11:32:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633001590000|2021-09-30 11:33:10|961|956|961.1|956.1|961.1|956.1|961|956|8
1633001600000|2021-09-30 11:33:20|961|956|961.1|956.1|961.1|956.1|961|956|6
1633001630000|2021-09-30 11:33:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633001640000|2021-09-30 11:34:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633001650000|2021-09-30 11:34:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633001660000|2021-09-30 11:34:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633001690000|2021-09-30 11:34:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633001720000|2021-09-30 11:35:20|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|2
1633001730000|2021-09-30 11:35:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633001750000|2021-09-30 11:35:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633001760000|2021-09-30 11:36:00|962|957|961.9|956.9|962|957|961.9|956.9|2
1633001770000|2021-09-30 11:36:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633001780000|2021-09-30 11:36:20|961.9|956.9|961.4|956.4|961.9|956.9|961.4|956.4|5
1633001800000|2021-09-30 11:36:40|961.5|956.5|960.9|955.9|961.5|956.5|960.8|955.8|5
1633001810000|2021-09-30 11:36:50|961|956|961|956|961|956|961|956|1
1633001820000|2021-09-30 11:37:00|960.9|955.9|961|956|961|956|960.9|955.9|16
1633001830000|2021-09-30 11:37:10|960.9|955.9|960.9|955.9|961|956|960.8|955.8|7
1633001840000|2021-09-30 11:37:20|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|5
1633001850000|2021-09-30 11:37:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|6
1633001860000|2021-09-30 11:37:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|6
1633001870000|2021-09-30 11:37:50|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|6
1633001880000|2021-09-30 11:38:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1633001890000|2021-09-30 11:38:10|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633001900000|2021-09-30 11:38:20|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1633001910000|2021-09-30 11:38:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633001930000|2021-09-30 11:38:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1633001940000|2021-09-30 11:39:00|960.8|955.8|961|956|961|956|960.8|955.8|5
1633001950000|2021-09-30 11:39:10|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1633001970000|2021-09-30 11:39:30|960.8|955.8|960.7|955.7|960.8|955.8|960.6|955.6|3
1633001980000|2021-09-30 11:39:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633001990000|2021-09-30 11:39:50|960.5|955.5|960.5|955.5|960.6|955.6|960.4|955.4|8
1633002000000|2021-09-30 11:40:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|5
1633002010000|2021-09-30 11:40:10|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|10
1633002020000|2021-09-30 11:40:20|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|11
1633002040000|2021-09-30 11:40:40|960.6|955.6|960.5|955.5|960.6|955.6|960.4|955.4|4
1633002050000|2021-09-30 11:40:50|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1633002060000|2021-09-30 11:41:00|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633002070000|2021-09-30 11:41:10|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633002080000|2021-09-30 11:41:20|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|2
1633002100000|2021-09-30 11:41:40|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|11
1633002110000|2021-09-30 11:41:50|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|5
1633002120000|2021-09-30 11:42:00|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1633002130000|2021-09-30 11:42:10|960.4|955.4|960.4|955.4|960.5|955.5|960.3|955.3|9
1633002140000|2021-09-30 11:42:20|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|4
1633002150000|2021-09-30 11:42:30|960.5|955.5|960.5|955.5|960.6|955.6|960.4|955.4|9
1633002160000|2021-09-30 11:42:40|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|9
1633002170000|2021-09-30 11:42:50|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|6
1633002190000|2021-09-30 11:43:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633002220000|2021-09-30 11:43:40|960.1|955.1|959.5|954.5|960.1|955.1|959.5|954.5|7
1633002230000|2021-09-30 11:43:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633002240000|2021-09-30 11:44:00|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|7
1633002250000|2021-09-30 11:44:10|959.6|954.6|959.7|954.7|959.7|954.7|959.5|954.5|4
1633002260000|2021-09-30 11:44:20|959.8|954.8|960.1|955.1|960.1|955.1|959.7|954.7|17
1633002270000|2021-09-30 11:44:30|960|955|960|955|960.1|955.1|960|955|11
1633002280000|2021-09-30 11:44:40|960.1|955.1|960|955|960.2|955.2|960|955|6
1633002290000|2021-09-30 11:44:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1633002300000|2021-09-30 11:45:00|960|955|960|955|960|955|959.9|954.9|5
1633002310000|2021-09-30 11:45:10|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633002320000|2021-09-30 11:45:20|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1633002330000|2021-09-30 11:45:30|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|6
1633002340000|2021-09-30 11:45:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1633002350000|2021-09-30 11:45:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1633002390000|2021-09-30 11:46:30|959.4|954.4|959|954|959.4|954.4|958.8|953.8|5
1633002400000|2021-09-30 11:46:40|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|3
1633002410000|2021-09-30 11:46:50|959|954|958.9|953.9|959|954|958.9|953.9|2
1633002420000|2021-09-30 11:47:00|959|954|958.9|953.9|959|954|958.9|953.9|2
1633002430000|2021-09-30 11:47:10|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1633002450000|2021-09-30 11:47:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633002460000|2021-09-30 11:47:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633002470000|2021-09-30 11:47:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633002480000|2021-09-30 11:48:00|959|954|959|954|959|954|959|954|1
1633002490000|2021-09-30 11:48:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633002500000|2021-09-30 11:48:20|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|4
1633002520000|2021-09-30 11:48:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1633002530000|2021-09-30 11:48:50|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|4
1633002540000|2021-09-30 11:49:00|958.6|953.6|958.4|953.4|958.7|953.7|958.4|953.4|10
1633002550000|2021-09-30 11:49:10|958.5|953.5|958.2|953.2|958.5|953.5|958.1|953.1|6
1633002560000|2021-09-30 11:49:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633002570000|2021-09-30 11:49:30|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633002580000|2021-09-30 11:49:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|6
1633002590000|2021-09-30 11:49:50|958.2|953.2|958.2|953.2|958.3|953.3|958.1|953.1|5
1633002600000|2021-09-30 11:50:00|958.3|953.3|958.4|953.4|958.4|953.4|958|953|10
1633002610000|2021-09-30 11:50:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633002620000|2021-09-30 11:50:20|958.6|953.6|958.6|953.6|958.6|953.6|958.4|953.4|5
1633002640000|2021-09-30 11:50:40|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|6
1633002650000|2021-09-30 11:50:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633002660000|2021-09-30 11:51:00|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1633002670000|2021-09-30 11:51:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1633002680000|2021-09-30 11:51:20|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1633002690000|2021-09-30 11:51:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633002700000|2021-09-30 11:51:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633002720000|2021-09-30 11:52:00|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1633002730000|2021-09-30 11:52:10|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1633002740000|2021-09-30 11:52:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1633002750000|2021-09-30 11:52:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633002760000|2021-09-30 11:52:40|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|4
1633002770000|2021-09-30 11:52:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|6
1633002780000|2021-09-30 11:53:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|8
1633002790000|2021-09-30 11:53:10|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1633002800000|2021-09-30 11:53:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1633002820000|2021-09-30 11:53:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633002840000|2021-09-30 11:54:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633002860000|2021-09-30 11:54:20|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|13
1633002870000|2021-09-30 11:54:30|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|3
1633002880000|2021-09-30 11:54:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|8
1633002890000|2021-09-30 11:54:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1633002900000|2021-09-30 11:55:00|958.7|953.7|959|954|959|954|958.7|953.7|3
1633002910000|2021-09-30 11:55:10|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|3
1633002920000|2021-09-30 11:55:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|8
1633002930000|2021-09-30 11:55:30|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|9
1633002960000|2021-09-30 11:56:00|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|6
1633002970000|2021-09-30 11:56:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633002980000|2021-09-30 11:56:20|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|5
1633002990000|2021-09-30 11:56:30|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633003000000|2021-09-30 11:56:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633003010000|2021-09-30 11:56:50|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1633003020000|2021-09-30 11:57:00|958.4|953.4|958.1|953.1|958.4|953.4|958.1|953.1|3
1633003030000|2021-09-30 11:57:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|4
1633003040000|2021-09-30 11:57:20|958.2|953.2|958.4|953.4|958.5|953.5|958.2|953.2|6
1633003050000|2021-09-30 11:57:30|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|5
1633003060000|2021-09-30 11:57:40|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1633003070000|2021-09-30 11:57:50|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1633003080000|2021-09-30 11:58:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633003090000|2021-09-30 11:58:10|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1633003110000|2021-09-30 11:58:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633003120000|2021-09-30 11:58:40|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|9
1633003130000|2021-09-30 11:58:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|8
1633003140000|2021-09-30 11:59:00|958.7|953.7|958.8|953.8|958.9|953.9|958.7|953.7|4
1633003180000|2021-09-30 11:59:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1633003190000|2021-09-30 11:59:50|958.9|953.9|959|954|959|954|958.8|953.8|3
1633003200000|2021-09-30 12:00:00|958.9|953.9|958.6|953.6|958.9|953.9|958.5|953.5|7
1633003210000|2021-09-30 12:00:10|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|4
1633003220000|2021-09-30 12:00:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633003240000|2021-09-30 12:00:40|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1633003250000|2021-09-30 12:00:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|6
1633003260000|2021-09-30 12:01:00|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|4
1633003270000|2021-09-30 12:01:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633003280000|2021-09-30 12:01:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633003290000|2021-09-30 12:01:30|958.9|953.9|958.5|953.5|958.9|953.9|958.4|953.4|5
1633003300000|2021-09-30 12:01:40|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1633003310000|2021-09-30 12:01:50|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|3
1633003320000|2021-09-30 12:02:00|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|3
1633003330000|2021-09-30 12:02:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633003340000|2021-09-30 12:02:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633003350000|2021-09-30 12:02:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1633003360000|2021-09-30 12:02:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|4
1633003370000|2021-09-30 12:02:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633003380000|2021-09-30 12:03:00|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|11
1633003390000|2021-09-30 12:03:10|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1633003400000|2021-09-30 12:03:20|958.5|953.5|958|953|958.5|953.5|958|953|5
1633003420000|2021-09-30 12:03:40|957.8|952.8|958|953|958|953|957.8|952.8|3
1633003430000|2021-09-30 12:03:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1633003440000|2021-09-30 12:04:00|957.8|952.8|957.5|952.5|957.8|952.8|957.5|952.5|2
1633003450000|2021-09-30 12:04:10|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|5
1633003460000|2021-09-30 12:04:20|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|2
1633003470000|2021-09-30 12:04:30|958|953|958|953|958.1|953.1|958|953|3
1633003500000|2021-09-30 12:05:00|957.9|952.9|958|953|958|953|957.9|952.9|2
1633003520000|2021-09-30 12:05:20|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633003530000|2021-09-30 12:05:30|958.2|953.2|958.2|953.2|958.4|953.4|958.2|953.2|3
1633003540000|2021-09-30 12:05:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633003550000|2021-09-30 12:05:50|958|953|957.9|952.9|958.1|953.1|957.9|952.9|4
1633003560000|2021-09-30 12:06:00|958|953|958.1|953.1|958.1|953.1|958|953|2
1633003570000|2021-09-30 12:06:10|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|3
1633003580000|2021-09-30 12:06:20|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1633003590000|2021-09-30 12:06:30|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|4
1633003610000|2021-09-30 12:06:50|958.6|953.6|958.2|953.2|958.6|953.6|958.2|953.2|9
1633003620000|2021-09-30 12:07:00|958.4|953.4|958.8|953.8|959|954|958.4|953.4|8
1633003630000|2021-09-30 12:07:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|4
1633003640000|2021-09-30 12:07:20|959.2|954.2|959.2|954.2|959.7|954.7|959.2|954.2|7
1633003650000|2021-09-30 12:07:30|959.4|954.4|959.7|954.7|959.7|954.7|959.4|954.4|6
1633003660000|2021-09-30 12:07:40|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|6
1633003670000|2021-09-30 12:07:50|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1633003680000|2021-09-30 12:08:00|959.4|954.4|959.4|954.4|959.6|954.6|959.4|954.4|5
1633003690000|2021-09-30 12:08:10|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1633003700000|2021-09-30 12:08:20|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1633003710000|2021-09-30 12:08:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|12
1633003750000|2021-09-30 12:09:10|959.3|954.3|959|954|959.3|954.3|959|954|2
1633003770000|2021-09-30 12:09:30|959.1|954.1|959|954|959.2|954.2|959|954|11
1633003780000|2021-09-30 12:09:40|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|5
1633003790000|2021-09-30 12:09:50|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|3
1633003800000|2021-09-30 12:10:00|959.1|954.1|959.1|954.1|959.2|954.2|959|954|6
1633003810000|2021-09-30 12:10:10|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|7
1633003820000|2021-09-30 12:10:20|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1633003830000|2021-09-30 12:10:30|959.3|954.3|959.1|954.1|959.4|954.4|959.1|954.1|16
1633003840000|2021-09-30 12:10:40|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|3
1633003860000|2021-09-30 12:11:00|959.5|954.5|959.9|954.9|960.2|955.2|959.5|954.5|10
1633003870000|2021-09-30 12:11:10|960|955|960.3|955.3|960.3|955.3|959.9|954.9|5
1633003880000|2021-09-30 12:11:20|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|11
1633003890000|2021-09-30 12:11:30|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633003900000|2021-09-30 12:11:40|961.1|956.1|961|956|961.1|956.1|961|956|2
1633003910000|2021-09-30 12:11:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633003920000|2021-09-30 12:12:00|960.8|955.8|960|955|960.8|955.8|960|955|15
1633003930000|2021-09-30 12:12:10|959.9|954.9|960|955|960.1|955.1|959.8|954.8|13
1633003950000|2021-09-30 12:12:30|960.6|955.6|960.1|955.1|960.6|955.6|960.1|955.1|3
1633003970000|2021-09-30 12:12:50|960|955|959.8|954.8|960|955|959.8|954.8|5
1633003980000|2021-09-30 12:13:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633004000000|2021-09-30 12:13:20|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1633004010000|2021-09-30 12:13:30|959.7|954.7|959.9|954.9|960|955|959.7|954.7|4
1633004020000|2021-09-30 12:13:40|960|955|960|955|960|955|960|955|1
1633004030000|2021-09-30 12:13:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633004040000|2021-09-30 12:14:00|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633004050000|2021-09-30 12:14:10|959.7|954.7|959.4|954.4|959.7|954.7|959.3|954.3|4
1633004060000|2021-09-30 12:14:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633004070000|2021-09-30 12:14:30|959.3|954.3|959.5|954.5|959.5|954.5|959.2|954.2|7
1633004090000|2021-09-30 12:14:50|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|3
1633004100000|2021-09-30 12:15:00|959.3|954.3|959.3|954.3|959.5|954.5|959.3|954.3|4
1633004110000|2021-09-30 12:15:10|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|5
1633004120000|2021-09-30 12:15:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1633004130000|2021-09-30 12:15:30|959.5|954.5|959.3|954.3|959.5|954.5|959.1|954.1|5
1633004140000|2021-09-30 12:15:40|959.2|954.2|959.1|954.1|959.3|954.3|959.1|954.1|4
1633004150000|2021-09-30 12:15:50|959|954|959|954|959|954|959|954|1
1633004160000|2021-09-30 12:16:00|958.7|953.7|959|954|959|954|958.5|953.5|11
1633004170000|2021-09-30 12:16:10|959.1|954.1|959|954|959.1|954.1|958.9|953.9|6
1633004180000|2021-09-30 12:16:20|958.9|953.9|958.9|953.9|959|954|958.9|953.9|5
1633004200000|2021-09-30 12:16:40|959|954|958.9|953.9|959|954|958.9|953.9|2
1633004210000|2021-09-30 12:16:50|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|2
1633004220000|2021-09-30 12:17:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1633004240000|2021-09-30 12:17:20|958.2|953.2|958.3|953.3|958.3|953.3|958.1|953.1|7
1633004250000|2021-09-30 12:17:30|958.2|953.2|958.4|953.4|958.5|953.5|958.2|953.2|4
1633004260000|2021-09-30 12:17:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1633004270000|2021-09-30 12:17:50|958.5|953.5|958.9|953.9|959.2|954.2|958.5|953.5|7
1633004280000|2021-09-30 12:18:00|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|4
1633004290000|2021-09-30 12:18:10|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|6
1633004300000|2021-09-30 12:18:20|958.7|953.7|959|954|959.1|954.1|958.4|953.4|10
1633004310000|2021-09-30 12:18:30|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1633004330000|2021-09-30 12:18:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1633004340000|2021-09-30 12:19:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|5
1633004370000|2021-09-30 12:19:30|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|3
1633004380000|2021-09-30 12:19:40|959.3|954.3|959.9|954.9|960.1|955.1|959.3|954.3|8
1633004390000|2021-09-30 12:19:50|959.8|954.8|959.2|954.2|959.8|954.8|959.2|954.2|2
1633004400000|2021-09-30 12:20:00|959.3|954.3|960.7|955.7|960.8|955.8|959.3|954.3|18
1633004410000|2021-09-30 12:20:10|960.5|955.5|961.2|956.2|961.2|956.2|960.5|955.5|10
1633004420000|2021-09-30 12:20:20|961.3|956.3|961|956|961.4|956.4|960.8|955.8|14
1633004430000|2021-09-30 12:20:30|960.9|955.9|962|957|962|957|960.8|955.8|10
1633004440000|2021-09-30 12:20:40|962.1|957.1|962.2|957.2|962.3|957.3|962.1|957.1|16
1633004450000|2021-09-30 12:20:50|962.3|957.3|962.7|957.7|962.7|957.7|962.3|957.3|3
1633004460000|2021-09-30 12:21:00|962.3|957.3|963.2|958.2|963.2|958.2|962.3|957.3|6
1633004470000|2021-09-30 12:21:10|963.3|958.3|964|959|964|959|963.3|958.3|7
1633004480000|2021-09-30 12:21:20|964.1|959.1|964.7|959.7|964.7|959.7|964.1|959.1|4
1633004490000|2021-09-30 12:21:30|964.3|959.3|964|959|964.3|959.3|964|959|4
1633004500000|2021-09-30 12:21:40|963.9|958.9|964|959|964|959|963.7|958.7|8
1633004510000|2021-09-30 12:21:50|964.5|959.5|964|959|964.8|959.8|964|959|8
1633004520000|2021-09-30 12:22:00|964.2|959.2|964.8|959.8|965.1|960.1|964.2|959.2|13
1633004530000|2021-09-30 12:22:10|965.4|960.4|965.6|960.6|965.7|960.7|965.3|960.3|6
1633004540000|2021-09-30 12:22:20|965.7|960.7|964.9|959.9|965.7|960.7|964.9|959.9|6
1633004550000|2021-09-30 12:22:30|965|960|964.9|959.9|965|960|964.8|959.8|8
1633004560000|2021-09-30 12:22:40|965|960|965.2|960.2|965.2|960.2|964.9|959.9|10
1633004570000|2021-09-30 12:22:50|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|4
1633004580000|2021-09-30 12:23:00|966|961|965.4|960.4|966|961|965.4|960.4|5
1633004590000|2021-09-30 12:23:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1633004600000|2021-09-30 12:23:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633004610000|2021-09-30 12:23:30|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|4
1633004620000|2021-09-30 12:23:40|965.1|960.1|965.1|960.1|965.3|960.3|965.1|960.1|5
1633004630000|2021-09-30 12:23:50|964.8|959.8|964.8|959.8|965|960|964.8|959.8|7
1633004640000|2021-09-30 12:24:00|964.9|959.9|964.6|959.6|964.9|959.9|964.6|959.6|6
1633004650000|2021-09-30 12:24:10|964.5|959.5|964.1|959.1|964.5|959.5|964.1|959.1|6
1633004660000|2021-09-30 12:24:20|964.2|959.2|964.2|959.2|964.3|959.3|964.1|959.1|5
1633004670000|2021-09-30 12:24:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633004690000|2021-09-30 12:24:50|964|959|963.5|958.5|964|959|963.5|958.5|4
1633004700000|2021-09-30 12:25:00|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|9
1633004710000|2021-09-30 12:25:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633004740000|2021-09-30 12:25:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633004750000|2021-09-30 12:25:50|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|2
1633004760000|2021-09-30 12:26:00|963.5|958.5|963.2|958.2|963.5|958.5|963.2|958.2|3
1633004780000|2021-09-30 12:26:20|963|958|963.2|958.2|963.2|958.2|963|958|5
1633004810000|2021-09-30 12:26:50|963.3|958.3|962.8|957.8|963.4|958.4|962.8|957.8|7
1633004820000|2021-09-30 12:27:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1633004830000|2021-09-30 12:27:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633004850000|2021-09-30 12:27:30|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|2
1633004860000|2021-09-30 12:27:40|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|4
1633004880000|2021-09-30 12:28:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633004910000|2021-09-30 12:28:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633004920000|2021-09-30 12:28:40|962.5|957.5|962.4|957.4|962.6|957.6|962.3|957.3|4
1633004970000|2021-09-30 12:29:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1633004990000|2021-09-30 12:29:50|961.5|956.5|961.2|956.2|961.5|956.5|961.1|956.1|3
1633005000000|2021-09-30 12:30:00|960.9|955.9|962.7|957.7|962.7|957.7|960.7|955.7|16
1633005010000|2021-09-30 12:30:10|962.4|957.4|962.8|957.8|962.9|957.9|962.4|957.4|10
1633005020000|2021-09-30 12:30:20|962.9|957.9|962.5|957.5|962.9|957.9|962.1|957.1|9
1633005030000|2021-09-30 12:30:30|962.4|957.4|962.4|957.4|962.4|957.4|962.1|957.1|16
1633005040000|2021-09-30 12:30:40|962.1|957.1|962.7|957.7|962.7|957.7|961.5|956.5|10
1633005050000|2021-09-30 12:30:50|962.6|957.6|962|957|962.8|957.8|962|957|10
1633005060000|2021-09-30 12:31:00|961.9|956.9|961.8|956.8|962.1|957.1|961.8|956.8|7
1633005070000|2021-09-30 12:31:10|961.7|956.7|961.3|956.3|961.7|956.7|961|956|8
1633005080000|2021-09-30 12:31:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1633005100000|2021-09-30 12:31:40|961.2|956.2|960.8|955.8|961.2|956.2|960.8|955.8|9
1633005110000|2021-09-30 12:31:50|960.9|955.9|960.3|955.3|960.9|955.9|960.3|955.3|10
1633005120000|2021-09-30 12:32:00|960.4|955.4|960.6|955.6|960.7|955.7|960.2|955.2|13
1633005130000|2021-09-30 12:32:10|960.7|955.7|962.6|957.6|962.6|957.6|960.2|955.2|20
1633005140000|2021-09-30 12:32:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633005150000|2021-09-30 12:32:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633005160000|2021-09-30 12:32:40|963.8|958.8|963.1|958.1|964|959|963|958|15
1633005170000|2021-09-30 12:32:50|963.6|958.6|963.2|958.2|963.6|958.6|963.2|958.2|8
1633005180000|2021-09-30 12:33:00|963.1|958.1|962.7|957.7|963.1|958.1|962.6|957.6|7
1633005190000|2021-09-30 12:33:10|962.9|957.9|964.1|959.1|964.1|959.1|962.9|957.9|13
1633005200000|2021-09-30 12:33:20|964.2|959.2|963.8|958.8|964.4|959.4|963.8|958.8|10
1633005210000|2021-09-30 12:33:30|963.5|958.5|963.6|958.6|963.6|958.6|963.4|958.4|6
1633005220000|2021-09-30 12:33:40|963.5|958.5|963|958|963.5|958.5|963|958|5
1633005230000|2021-09-30 12:33:50|962.6|957.6|963.4|958.4|963.4|958.4|962.4|957.4|13
1633005240000|2021-09-30 12:34:00|963.5|958.5|963.5|958.5|963.7|958.7|963.4|958.4|17
1633005250000|2021-09-30 12:34:10|963.4|958.4|963.5|958.5|963.5|958.5|963.3|958.3|3
1633005260000|2021-09-30 12:34:20|963.4|958.4|963.3|958.3|963.6|958.6|963.3|958.3|11
1633005270000|2021-09-30 12:34:30|963.5|958.5|963.4|958.4|963.6|958.6|963.3|958.3|9
1633005280000|2021-09-30 12:34:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633005290000|2021-09-30 12:34:50|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|2
1633005300000|2021-09-30 12:35:00|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|7
1633005310000|2021-09-30 12:35:10|963.3|958.3|962.9|957.9|963.3|958.3|962.9|957.9|6
1633005320000|2021-09-30 12:35:20|962.7|957.7|962.4|957.4|962.8|957.8|962.3|957.3|16
1633005330000|2021-09-30 12:35:30|962.5|957.5|962.9|957.9|962.9|957.9|962.5|957.5|4
1633005340000|2021-09-30 12:35:40|963|958|963.2|958.2|963.4|958.4|963|958|7
1633005350000|2021-09-30 12:35:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1633005360000|2021-09-30 12:36:00|963|958|963|958|963|958|962.9|957.9|13
1633005370000|2021-09-30 12:36:10|963.1|958.1|963.1|958.1|963.4|958.4|963|958|7
1633005380000|2021-09-30 12:36:20|963|958|963.1|958.1|963.1|958.1|963|958|8
1633005390000|2021-09-30 12:36:30|963|958|963.3|958.3|963.4|958.4|962.9|957.9|7
1633005400000|2021-09-30 12:36:40|963.4|958.4|964.1|959.1|964.1|959.1|963.4|958.4|4
1633005410000|2021-09-30 12:36:50|964.2|959.2|964.6|959.6|964.7|959.7|964.1|959.1|14
1633005420000|2021-09-30 12:37:00|964.9|959.9|964.6|959.6|964.9|959.9|964.4|959.4|12
1633005430000|2021-09-30 12:37:10|964.5|959.5|964.5|959.5|964.5|959.5|964.3|959.3|3
1633005440000|2021-09-30 12:37:20|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|5
1633005450000|2021-09-30 12:37:30|964.5|959.5|964.4|959.4|964.6|959.6|964.4|959.4|7
1633005460000|2021-09-30 12:37:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633005470000|2021-09-30 12:37:50|964.1|959.1|964.7|959.7|964.7|959.7|964.1|959.1|13
1633005480000|2021-09-30 12:38:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633005490000|2021-09-30 12:38:10|965|960|964.8|959.8|965|960|964.8|959.8|7
1633005500000|2021-09-30 12:38:20|964.6|959.6|964.4|959.4|964.7|959.7|964.3|959.3|5
1633005510000|2021-09-30 12:38:30|964.5|959.5|965.5|960.5|965.5|960.5|964.5|959.5|5
1633005520000|2021-09-30 12:38:40|965.4|960.4|965.8|960.8|965.9|960.9|965.3|960.3|12
1633005530000|2021-09-30 12:38:50|965.9|960.9|965.9|960.9|966|961|965.6|960.6|10
1633005540000|2021-09-30 12:39:00|965.8|960.8|965.8|960.8|965.8|960.8|965.1|960.1|10
1633005550000|2021-09-30 12:39:10|965.9|960.9|965.7|960.7|965.9|960.9|965.6|960.6|15
1633005560000|2021-09-30 12:39:20|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1633005570000|2021-09-30 12:39:30|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|5
1633005580000|2021-09-30 12:39:40|966|961|966|961|966|961|965.9|960.9|5
1633005590000|2021-09-30 12:39:50|966.1|961.1|965.6|960.6|966.3|961.3|965.6|960.6|13
1633005600000|2021-09-30 12:40:00|965.5|960.5|965.4|960.4|965.7|960.7|965.4|960.4|6
1633005610000|2021-09-30 12:40:10|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|6
1633005620000|2021-09-30 12:40:20|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|5
1633005630000|2021-09-30 12:40:30|965.7|960.7|966|961|966|961|965.7|960.7|8
1633005640000|2021-09-30 12:40:40|966.1|961.1|966.6|961.6|966.6|961.6|966|961|17
1633005650000|2021-09-30 12:40:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633005660000|2021-09-30 12:41:00|966.5|961.5|966.6|961.6|966.6|961.6|966.1|961.1|13
1633005670000|2021-09-30 12:41:10|966.7|961.7|967.3|962.3|967.3|962.3|966.6|961.6|13
1633005680000|2021-09-30 12:41:20|967.6|962.6|967.6|962.6|968.1|963.1|967.6|962.6|10
1633005690000|2021-09-30 12:41:30|967.7|962.7|968|963|968|963|967.7|962.7|3
1633005700000|2021-09-30 12:41:40|968.2|963.2|968.4|963.4|969.2|964.2|968.2|963.2|16
1633005710000|2021-09-30 12:41:50|968.3|963.3|967.7|962.7|968.4|963.4|967.7|962.7|8
1633005720000|2021-09-30 12:42:00|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633005730000|2021-09-30 12:42:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1633005740000|2021-09-30 12:42:20|967.6|962.6|966.8|961.8|967.6|962.6|966.4|961.4|7
1633005750000|2021-09-30 12:42:30|967.1|962.1|967|962|967.2|962.2|966.8|961.8|14
1633005760000|2021-09-30 12:42:40|966.9|961.9|967|962|967|962|966.8|961.8|9
1633005770000|2021-09-30 12:42:50|967.1|962.1|967.1|962.1|967.2|962.2|967|962|6
1633005780000|2021-09-30 12:43:00|966.9|961.9|967.1|962.1|967.1|962.1|966.8|961.8|10
1633005790000|2021-09-30 12:43:10|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|4
1633005800000|2021-09-30 12:43:20|967|962|967|962|967.1|962.1|967|962|3
1633005810000|2021-09-30 12:43:30|967.1|962.1|967.2|962.2|967.2|962.2|967|962|12
1633005820000|2021-09-30 12:43:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633005830000|2021-09-30 12:43:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633005840000|2021-09-30 12:44:00|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1633005850000|2021-09-30 12:44:10|967.3|962.3|967.9|962.9|967.9|962.9|967.3|962.3|9
1633005860000|2021-09-30 12:44:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|15
1633005870000|2021-09-30 12:44:30|967.9|962.9|968.2|963.2|968.2|963.2|967.8|962.8|9
1633005890000|2021-09-30 12:44:50|968.1|963.1|967.4|962.4|968.1|963.1|967.4|962.4|6
1633005900000|2021-09-30 12:45:00|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|5
1633005910000|2021-09-30 12:45:10|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|3
1633005920000|2021-09-30 12:45:20|967.6|962.6|967.8|962.8|967.8|962.8|967.5|962.5|7
1633005930000|2021-09-30 12:45:30|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|6
1633005940000|2021-09-30 12:45:40|967.7|962.7|967.6|962.6|967.8|962.8|967.5|962.5|5
1633005950000|2021-09-30 12:45:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633005960000|2021-09-30 12:46:00|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|4
1633005970000|2021-09-30 12:46:10|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|6
1633005980000|2021-09-30 12:46:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1633005990000|2021-09-30 12:46:30|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|3
1633006000000|2021-09-30 12:46:40|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|8
1633006010000|2021-09-30 12:46:50|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|5
1633006020000|2021-09-30 12:47:00|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1633006030000|2021-09-30 12:47:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633006040000|2021-09-30 12:47:20|968|963|967.8|962.8|968|963|967.8|962.8|2
1633006050000|2021-09-30 12:47:30|967.7|962.7|967.3|962.3|967.7|962.7|967.3|962.3|5
1633006060000|2021-09-30 12:47:40|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|11
1633006070000|2021-09-30 12:47:50|967.3|962.3|967.6|962.6|967.6|962.6|967.2|962.2|6
1633006080000|2021-09-30 12:48:00|967.5|962.5|968|963|968|963|967.5|962.5|12
1633006090000|2021-09-30 12:48:10|967.9|962.9|967.8|962.8|968|963|967.8|962.8|8
1633006100000|2021-09-30 12:48:20|967.7|962.7|967.6|962.6|967.7|962.7|967.5|962.5|4
1633006110000|2021-09-30 12:48:30|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|4
1633006130000|2021-09-30 12:48:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633006140000|2021-09-30 12:49:00|967.8|962.8|967|962|967.8|962.8|967|962|9
1633006150000|2021-09-30 12:49:10|967.1|962.1|967.8|962.8|967.8|962.8|967.1|962.1|5
1633006160000|2021-09-30 12:49:20|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|8
1633006170000|2021-09-30 12:49:30|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|4
1633006180000|2021-09-30 12:49:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633006190000|2021-09-30 12:49:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633006200000|2021-09-30 12:50:00|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633006220000|2021-09-30 12:50:20|967.1|962.1|966.5|961.5|967.1|962.1|966.5|961.5|4
1633006230000|2021-09-30 12:50:30|966.4|961.4|966.6|961.6|966.8|961.8|966.4|961.4|21
1633006240000|2021-09-30 12:50:40|966.7|961.7|966.8|961.8|966.8|961.8|966.6|961.6|6
1633006250000|2021-09-30 12:50:50|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1633006270000|2021-09-30 12:51:10|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|4
1633006280000|2021-09-30 12:51:20|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1633006290000|2021-09-30 12:51:30|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|5
1633006300000|2021-09-30 12:51:40|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633006320000|2021-09-30 12:52:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633006330000|2021-09-30 12:52:10|967|962|967|962|967|962|967|962|1
1633006340000|2021-09-30 12:52:20|967.1|962.1|967|962|967.1|962.1|967|962|6
1633006350000|2021-09-30 12:52:30|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1633006360000|2021-09-30 12:52:40|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|4
1633006370000|2021-09-30 12:52:50|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|5
1633006380000|2021-09-30 12:53:00|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|7
1633006390000|2021-09-30 12:53:10|966.4|961.4|966.1|961.1|966.4|961.4|966|961|5
1633006410000|2021-09-30 12:53:30|966|961|966.1|961.1|966.1|961.1|965.7|960.7|6
1633006420000|2021-09-30 12:53:40|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|5
1633006430000|2021-09-30 12:53:50|966.1|961.1|965.8|960.8|966.1|961.1|965.6|960.6|8
1633006440000|2021-09-30 12:54:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|16
1633006450000|2021-09-30 12:54:10|966|961|966|961|966.2|961.2|966|961|8
1633006460000|2021-09-30 12:54:20|966.1|961.1|966|961|966.1|961.1|965.8|960.8|7
1633006470000|2021-09-30 12:54:30|965.9|960.9|965.2|960.2|966|961|965.2|960.2|11
1633006480000|2021-09-30 12:54:40|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|2
1633006490000|2021-09-30 12:54:50|965.5|960.5|965.8|960.8|966|961|965.5|960.5|12
1633006500000|2021-09-30 12:55:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|3
1633006510000|2021-09-30 12:55:10|966|961|966.2|961.2|966.2|961.2|966|961|7
1633006520000|2021-09-30 12:55:20|966.3|961.3|966.4|961.4|966.7|961.7|966.2|961.2|9
1633006530000|2021-09-30 12:55:30|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|12
1633006540000|2021-09-30 12:55:40|966.7|961.7|966.5|961.5|967|962|966.4|961.4|20
1633006550000|2021-09-30 12:55:50|966.4|961.4|966.2|961.2|966.5|961.5|966.1|961.1|11
1633006560000|2021-09-30 12:56:00|966.1|961.1|966|961|966.1|961.1|966|961|6
1633006570000|2021-09-30 12:56:10|966.2|961.2|966.7|961.7|966.8|961.8|966.1|961.1|18
1633006580000|2021-09-30 12:56:20|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|11
1633006590000|2021-09-30 12:56:30|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|2
1633006600000|2021-09-30 12:56:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633006610000|2021-09-30 12:56:50|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|6
1633006620000|2021-09-30 12:57:00|966.9|961.9|966.8|961.8|966.9|961.9|966.7|961.7|20
1633006630000|2021-09-30 12:57:10|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|3
1633006640000|2021-09-30 12:57:20|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|10
1633006650000|2021-09-30 12:57:30|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|9
1633006660000|2021-09-30 12:57:40|967|962|967|962|967.1|962.1|967|962|5
1633006670000|2021-09-30 12:57:50|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|3
1633006680000|2021-09-30 12:58:00|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1633006700000|2021-09-30 12:58:20|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|2
1633006710000|2021-09-30 12:58:30|966.7|961.7|966.7|961.7|966.9|961.9|966.7|961.7|3
1633006720000|2021-09-30 12:58:40|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1633006740000|2021-09-30 12:59:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633006760000|2021-09-30 12:59:20|966.4|961.4|966.4|961.4|966.5|961.5|966.1|961.1|12
1633006770000|2021-09-30 12:59:30|966.3|961.3|966.2|961.2|966.5|961.5|966.2|961.2|8
1633006780000|2021-09-30 12:59:40|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|9
1633006790000|2021-09-30 12:59:50|966.8|961.8|966.5|961.5|966.8|961.8|966.4|961.4|10
1633006800000|2021-09-30 13:00:00|966.6|961.6|966.5|961.5|967.2|962.2|966.5|961.5|20
1633006810000|2021-09-30 13:00:10|966.6|961.6|967.1|962.1|967.1|962.1|966.6|961.6|9
1633006820000|2021-09-30 13:00:20|967|962|966.6|961.6|967.1|962.1|966.6|961.6|8
1633006830000|2021-09-30 13:00:30|966.7|961.7|966.3|961.3|966.8|961.8|966.1|961.1|14
1633006840000|2021-09-30 13:00:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633006850000|2021-09-30 13:00:50|965.8|960.8|965.9|960.9|966|961|965.8|960.8|4
1633006860000|2021-09-30 13:01:00|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|4
1633006870000|2021-09-30 13:01:10|966.4|961.4|966.3|961.3|966.4|961.4|966.2|961.2|8
1633006880000|2021-09-30 13:01:20|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|3
1633006890000|2021-09-30 13:01:30|966.5|961.5|966.1|961.1|966.5|961.5|966|961|6
1633006900000|2021-09-30 13:01:40|966.2|961.2|966|961|966.3|961.3|965.9|960.9|14
1633006910000|2021-09-30 13:01:50|965.9|960.9|964.2|959.2|966|961|964.1|959.1|10
1633006920000|2021-09-30 13:02:00|964.4|959.4|964.4|959.4|964.8|959.8|964.3|959.3|10
1633006930000|2021-09-30 13:02:10|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|5
1633006940000|2021-09-30 13:02:20|964.1|959.1|964.4|959.4|964.5|959.5|964.1|959.1|7
1633006950000|2021-09-30 13:02:30|964.6|959.6|964.1|959.1|964.6|959.6|964.1|959.1|6
1633006960000|2021-09-30 13:02:40|964|959|964.1|959.1|964.1|959.1|964|959|2
1633006970000|2021-09-30 13:02:50|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633006980000|2021-09-30 13:03:00|963.5|958.5|963|958|963.8|958.8|963|958|8
1633006990000|2021-09-30 13:03:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1633007000000|2021-09-30 13:03:20|962.9|957.9|962.4|957.4|962.9|957.9|962.4|957.4|5
1633007010000|2021-09-30 13:03:30|962.2|957.2|962.4|957.4|962.6|957.6|962.2|957.2|12
1633007020000|2021-09-30 13:03:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633007030000|2021-09-30 13:03:50|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|16
1633007040000|2021-09-30 13:04:00|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|7
1633007050000|2021-09-30 13:04:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1633007060000|2021-09-30 13:04:20|963.5|958.5|963.5|958.5|963.5|958.5|963.3|958.3|7
1633007070000|2021-09-30 13:04:30|963.3|958.3|963.2|958.2|963.3|958.3|963.1|958.1|6
1633007080000|2021-09-30 13:04:40|963.1|958.1|963|958|963.1|958.1|963|958|2
1633007090000|2021-09-30 13:04:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1633007100000|2021-09-30 13:05:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|13
1633007110000|2021-09-30 13:05:10|962.7|957.7|962.5|957.5|963|958|962.5|957.5|11
1633007120000|2021-09-30 13:05:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633007130000|2021-09-30 13:05:30|962.8|957.8|962.6|957.6|962.8|957.8|962.5|957.5|7
1633007140000|2021-09-30 13:05:40|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|3
1633007150000|2021-09-30 13:05:50|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|9
1633007160000|2021-09-30 13:06:00|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1633007170000|2021-09-30 13:06:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633007180000|2021-09-30 13:06:20|962.3|957.3|961.8|956.8|962.3|957.3|961.7|956.7|4
1633007190000|2021-09-30 13:06:30|961.7|956.7|961.9|956.9|962|957|961.6|956.6|12
1633007200000|2021-09-30 13:06:40|961.3|956.3|961.1|956.1|961.4|956.4|961.1|956.1|11
1633007210000|2021-09-30 13:06:50|961|956|961.1|956.1|961.2|956.2|961|956|6
1633007220000|2021-09-30 13:07:00|961.2|956.2|961.5|956.5|961.7|956.7|961.1|956.1|17
1633007230000|2021-09-30 13:07:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|3
1633007240000|2021-09-30 13:07:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1633007250000|2021-09-30 13:07:30|961|956|961.2|956.2|961.3|956.3|961|956|5
1633007260000|2021-09-30 13:07:40|960.8|955.8|960.6|955.6|960.9|955.9|960.6|955.6|10
1633007270000|2021-09-30 13:07:50|960.7|955.7|960.7|955.7|960.8|955.8|960.5|955.5|8
1633007280000|2021-09-30 13:08:00|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633007290000|2021-09-30 13:08:10|960.9|955.9|961.5|956.5|961.5|956.5|960.9|955.9|7
1633007300000|2021-09-30 13:08:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633007310000|2021-09-30 13:08:30|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|9
1633007320000|2021-09-30 13:08:40|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|7
1633007330000|2021-09-30 13:08:50|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1633007340000|2021-09-30 13:09:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1633007350000|2021-09-30 13:09:10|961.5|956.5|959.8|954.8|961.5|956.5|959.7|954.7|9
1633007360000|2021-09-30 13:09:20|959.9|954.9|960|955|960|955|959.9|954.9|2
1633007370000|2021-09-30 13:09:30|960.1|955.1|960|955|960.1|955.1|960|955|2
1633007380000|2021-09-30 13:09:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1633007390000|2021-09-30 13:09:50|960.1|955.1|960.1|955.1|960.5|955.5|960.1|955.1|18
1633007400000|2021-09-30 13:10:00|959.9|954.9|959.8|954.8|959.9|954.9|959.5|954.5|10
1633007410000|2021-09-30 13:10:10|959.9|954.9|960.7|955.7|960.7|955.7|959.9|954.9|4
1633007420000|2021-09-30 13:10:20|960.8|955.8|960.7|955.7|960.8|955.8|960.3|955.3|11
1633007430000|2021-09-30 13:10:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633007440000|2021-09-30 13:10:40|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|5
1633007450000|2021-09-30 13:10:50|960.7|955.7|961.1|956.1|961.1|956.1|960.7|955.7|2
1633007460000|2021-09-30 13:11:00|961|956|960.7|955.7|961.1|956.1|960.7|955.7|6
1633007470000|2021-09-30 13:11:10|960.9|955.9|960.9|955.9|961.1|956.1|960.8|955.8|5
1633007480000|2021-09-30 13:11:20|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|3
1633007490000|2021-09-30 13:11:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633007500000|2021-09-30 13:11:40|960.7|955.7|961.2|956.2|961.2|956.2|960.7|955.7|9
1633007510000|2021-09-30 13:11:50|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|4
1633007520000|2021-09-30 13:12:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1633007530000|2021-09-30 13:12:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1633007540000|2021-09-30 13:12:20|961.5|956.5|961.7|956.7|961.7|956.7|961.4|956.4|5
1633007550000|2021-09-30 13:12:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633007560000|2021-09-30 13:12:40|961.9|956.9|961.9|956.9|961.9|956.9|961.5|956.5|9
1633007570000|2021-09-30 13:12:50|962.1|957.1|962.5|957.5|962.5|957.5|962|957|6
1633007580000|2021-09-30 13:13:00|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|4
1633007620000|2021-09-30 13:13:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633007630000|2021-09-30 13:13:50|962|957|962|957|962|957|962|957|1
1633007690000|2021-09-30 13:14:50|961.9|956.9|962.2|957.2|962.2|957.2|961.5|956.5|10
1633007700000|2021-09-30 13:15:00|962.4|957.4|961.9|956.9|962.4|957.4|961.9|956.9|5
1633007710000|2021-09-30 13:15:10|962.5|957.5|962.9|957.9|962.9|957.9|962.5|957.5|6
1633007720000|2021-09-30 13:15:20|962.8|957.8|963.2|958.2|963.2|958.2|962.8|957.8|8
1633007730000|2021-09-30 13:15:30|963.4|958.4|963.5|958.5|963.6|958.6|963.3|958.3|10
1633007740000|2021-09-30 13:15:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1633007750000|2021-09-30 13:15:50|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|5
1633007760000|2021-09-30 13:16:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633007770000|2021-09-30 13:16:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1633007780000|2021-09-30 13:16:20|964|959|964.2|959.2|964.3|959.3|964|959|9
1633007790000|2021-09-30 13:16:30|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|11
1633007800000|2021-09-30 13:16:40|964|959|963.8|958.8|964|959|963.8|958.8|6
1633007810000|2021-09-30 13:16:50|963.6|958.6|963.5|958.5|963.7|958.7|963.5|958.5|9
1633007820000|2021-09-30 13:17:00|963.4|958.4|963.5|958.5|963.6|958.6|963.4|958.4|6
1633007830000|2021-09-30 13:17:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1633007840000|2021-09-30 13:17:20|964|959|963.6|958.6|964|959|963.5|958.5|7
1633007850000|2021-09-30 13:17:30|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|5
1633007860000|2021-09-30 13:17:40|963.8|958.8|964|959|964|959|963.8|958.8|3
1633007870000|2021-09-30 13:17:50|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|8
1633007880000|2021-09-30 13:18:00|963.7|958.7|963.6|958.6|963.7|958.7|963.5|958.5|4
1633007890000|2021-09-30 13:18:10|963.9|958.9|963.7|958.7|964|959|963.7|958.7|5
1633007910000|2021-09-30 13:18:30|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|15
1633007920000|2021-09-30 13:18:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633007940000|2021-09-30 13:19:00|964|959|964|959|964.1|959.1|964|959|5
1633007950000|2021-09-30 13:19:10|964.1|959.1|964.1|959.1|964.1|959.1|964|959|9
1633007960000|2021-09-30 13:19:20|964.3|959.3|964.8|959.8|964.8|959.8|964.3|959.3|8
1633007970000|2021-09-30 13:19:30|964.9|959.9|965.4|960.4|965.5|960.5|964.8|959.8|16
1633007980000|2021-09-30 13:19:40|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|8
1633007990000|2021-09-30 13:19:50|965.5|960.5|965.2|960.2|965.5|960.5|965.1|960.1|4
1633008000000|2021-09-30 13:20:00|965.1|960.1|965.2|960.2|965.2|960.2|965|960|4
1633008010000|2021-09-30 13:20:10|965.1|960.1|965.3|960.3|965.5|960.5|965.1|960.1|7
1633008020000|2021-09-30 13:20:20|965.4|960.4|965.6|960.6|965.6|960.6|965.3|960.3|7
1633008050000|2021-09-30 13:20:50|965.5|960.5|965.1|960.1|965.5|960.5|965.1|960.1|7
1633008060000|2021-09-30 13:21:00|965|960|965.1|960.1|965.1|960.1|965|960|10
1633008070000|2021-09-30 13:21:10|965|960|964.9|959.9|965.1|960.1|964.5|959.5|9
1633008080000|2021-09-30 13:21:20|965|960|965|960|965|960|965|960|1
1633008090000|2021-09-30 13:21:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633008100000|2021-09-30 13:21:40|965|960|965|960|965|960|965|960|1
1633008110000|2021-09-30 13:21:50|965.1|960.1|964.7|959.7|965.1|960.1|964.7|959.7|5
1633008120000|2021-09-30 13:22:00|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|3
1633008130000|2021-09-30 13:22:10|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|3
1633008140000|2021-09-30 13:22:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633008150000|2021-09-30 13:22:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633008160000|2021-09-30 13:22:40|964.2|959.2|963.9|958.9|964.2|959.2|963.9|958.9|8
1633008170000|2021-09-30 13:22:50|963.7|958.7|963.6|958.6|963.9|958.9|963.5|958.5|5
1633008180000|2021-09-30 13:23:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633008190000|2021-09-30 13:23:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633008200000|2021-09-30 13:23:20|964|959|964|959|964|959|964|959|1
1633008210000|2021-09-30 13:23:30|963.9|958.9|964|959|964|959|963.8|958.8|17
1633008220000|2021-09-30 13:23:40|963.9|958.9|964|959|964|959|963.9|958.9|10
1633008230000|2021-09-30 13:23:50|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|5
1633008250000|2021-09-30 13:24:10|964.2|959.2|965.1|960.1|965.2|960.2|964.2|959.2|9
1633008260000|2021-09-30 13:24:20|965.2|960.2|965.5|960.5|965.6|960.6|965.2|960.2|6
1633008270000|2021-09-30 13:24:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1633008280000|2021-09-30 13:24:40|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|6
1633008290000|2021-09-30 13:24:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633008300000|2021-09-30 13:25:00|966|961|965.4|960.4|966|961|965.4|960.4|9
1633008310000|2021-09-30 13:25:10|965.5|960.5|965.3|960.3|965.5|960.5|965.3|960.3|4
1633008320000|2021-09-30 13:25:20|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|7
1633008330000|2021-09-30 13:25:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633008340000|2021-09-30 13:25:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633008350000|2021-09-30 13:25:50|965.1|960.1|964.9|959.9|965.2|960.2|964.9|959.9|10
1633008360000|2021-09-30 13:26:00|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1633008370000|2021-09-30 13:26:10|964.7|959.7|964.6|959.6|964.8|959.8|964.5|959.5|5
1633008380000|2021-09-30 13:26:20|964.7|959.7|965|960|965|960|964.7|959.7|17
1633008390000|2021-09-30 13:26:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633008400000|2021-09-30 13:26:40|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633008410000|2021-09-30 13:26:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633008420000|2021-09-30 13:27:00|965|960|965|960|965|960|964.9|959.9|13
1633008430000|2021-09-30 13:27:10|965.1|960.1|965.3|960.3|965.5|960.5|965.1|960.1|6
1633008440000|2021-09-30 13:27:20|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|3
1633008450000|2021-09-30 13:27:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633008460000|2021-09-30 13:27:40|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633008470000|2021-09-30 13:27:50|965.7|960.7|965.9|960.9|966.2|961.2|965.6|960.6|6
1633008480000|2021-09-30 13:28:00|965.8|960.8|965.9|960.9|966|961|965.7|960.7|6
1633008490000|2021-09-30 13:28:10|965.8|960.8|965.6|960.6|965.8|960.8|965.5|960.5|6
1633008500000|2021-09-30 13:28:20|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633008510000|2021-09-30 13:28:30|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633008520000|2021-09-30 13:28:40|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1633008530000|2021-09-30 13:28:50|965.4|960.4|966|961|966|961|965.4|960.4|9
1633008540000|2021-09-30 13:29:00|965.8|960.8|966|961|966.1|961.1|965.7|960.7|13
1633008550000|2021-09-30 13:29:10|966.1|961.1|965.9|960.9|966.1|961.1|965.8|960.8|13
1633008560000|2021-09-30 13:29:20|966|961|965.8|960.8|966|961|965.8|960.8|7
1633008570000|2021-09-30 13:29:30|965.9|960.9|965.1|960.1|965.9|960.9|965.1|960.1|12
1633008580000|2021-09-30 13:29:40|965.2|960.2|965.6|960.6|965.7|960.7|965.2|960.2|5
1633008590000|2021-09-30 13:29:50|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1633008600000|2021-09-30 13:30:00|965.5|960.5|965.5|960.5|965.5|960.5|965.3|960.3|4
1633008610000|2021-09-30 13:30:10|965.9|960.9|965.8|960.8|966.1|961.1|965.8|960.8|11
1633008620000|2021-09-30 13:30:20|965.6|960.6|965.3|960.3|965.7|960.7|965.3|960.3|10
1633008630000|2021-09-30 13:30:30|965.4|960.4|966.5|961.5|966.5|961.5|965.3|960.3|18
1633008640000|2021-09-30 13:30:40|966.6|961.6|966.4|961.4|966.7|961.7|966.2|961.2|25
1633008650000|2021-09-30 13:30:50|966.5|961.5|966.5|961.5|966.8|961.8|966.4|961.4|19
1633008660000|2021-09-30 13:31:00|966.6|961.6|966.7|961.7|966.7|961.7|966.4|961.4|12
1633008670000|2021-09-30 13:31:10|966.5|961.5|965.9|960.9|966.6|961.6|965.8|960.8|16
1633008680000|2021-09-30 13:31:20|965.8|960.8|965.8|960.8|965.9|960.9|965.7|960.7|9
1633008690000|2021-09-30 13:31:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|5
1633008700000|2021-09-30 13:31:40|965.9|960.9|966|961|966|961|965.8|960.8|4
1633008710000|2021-09-30 13:31:50|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|9
1633008720000|2021-09-30 13:32:00|966.3|961.3|966.5|961.5|966.5|961.5|966.2|961.2|11
1633008730000|2021-09-30 13:32:10|966.7|961.7|967|962|967|962|966.6|961.6|5
1633008740000|2021-09-30 13:32:20|967.1|962.1|966.4|961.4|967.2|962.2|966.4|961.4|11
1633008750000|2021-09-30 13:32:30|966.3|961.3|965.9|960.9|966.3|961.3|965.8|960.8|16
1633008760000|2021-09-30 13:32:40|965.8|960.8|965.4|960.4|965.8|960.8|965.4|960.4|4
1633008770000|2021-09-30 13:32:50|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633008780000|2021-09-30 13:33:00|965.6|960.6|966.4|961.4|966.4|961.4|965.6|960.6|15
1633008790000|2021-09-30 13:33:10|966.5|961.5|966.5|961.5|966.5|961.5|966.3|961.3|10
1633008800000|2021-09-30 13:33:20|966.3|961.3|965.7|960.7|966.4|961.4|965.6|960.6|23
1633008810000|2021-09-30 13:33:30|965.8|960.8|965.5|960.5|965.9|960.9|965.4|960.4|16
1633008820000|2021-09-30 13:33:40|965.1|960.1|965.3|960.3|965.4|960.4|965|960|18
1633008830000|2021-09-30 13:33:50|965.4|960.4|965.1|960.1|965.7|960.7|965.1|960.1|20
1633008840000|2021-09-30 13:34:00|965.2|960.2|965.9|960.9|965.9|960.9|965.1|960.1|22
1633008850000|2021-09-30 13:34:10|965.8|960.8|965.6|960.6|965.9|960.9|965.4|960.4|7
1633008860000|2021-09-30 13:34:20|965.7|960.7|965.9|960.9|965.9|960.9|965.6|960.6|16
1633008870000|2021-09-30 13:34:30|965.8|960.8|967.1|962.1|967.3|962.3|965.8|960.8|17
1633008880000|2021-09-30 13:34:40|966.9|961.9|966.9|961.9|967.2|962.2|966.1|961.1|11
1633008890000|2021-09-30 13:34:50|967.1|962.1|966.4|961.4|967.1|962.1|966.3|961.3|16
1633008900000|2021-09-30 13:35:00|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|29
1633008910000|2021-09-30 13:35:10|966.4|961.4|966.3|961.3|966.4|961.4|966.1|961.1|7
1633008920000|2021-09-30 13:35:20|966.2|961.2|967|962|967|962|966|961|14
1633008930000|2021-09-30 13:35:30|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633008940000|2021-09-30 13:35:40|967.7|962.7|967.5|962.5|967.7|962.7|967.1|962.1|11
1633008950000|2021-09-30 13:35:50|967.3|962.3|967.4|962.4|967.4|962.4|967.1|962.1|9
1633008960000|2021-09-30 13:36:00|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|6
1633008970000|2021-09-30 13:36:10|967.3|962.3|966.9|961.9|967.4|962.4|966.8|961.8|9
1633008980000|2021-09-30 13:36:20|966.8|961.8|967.1|962.1|967.2|962.2|966.7|961.7|15
1633008990000|2021-09-30 13:36:30|967.2|962.2|967.2|962.2|967.6|962.6|967|962|15
1633009000000|2021-09-30 13:36:40|967.1|962.1|966.8|961.8|967.2|962.2|966.8|961.8|6
1633009010000|2021-09-30 13:36:50|966.7|961.7|966.4|961.4|966.7|961.7|966.4|961.4|4
1633009020000|2021-09-30 13:37:00|966.3|961.3|966.3|961.3|966.7|961.7|966.3|961.3|10
1633009030000|2021-09-30 13:37:10|966.4|961.4|966.2|961.2|966.4|961.4|966|961|12
1633009040000|2021-09-30 13:37:20|966.3|961.3|965.6|960.6|966.3|961.3|965.5|960.5|10
1633009050000|2021-09-30 13:37:30|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|13
1633009060000|2021-09-30 13:37:40|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|10
1633009070000|2021-09-30 13:37:50|965.5|960.5|966|961|966|961|965.4|960.4|10
1633009080000|2021-09-30 13:38:00|965.9|960.9|965.4|960.4|966.1|961.1|965.4|960.4|17
1633009090000|2021-09-30 13:38:10|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633009100000|2021-09-30 13:38:20|965.3|960.3|964.6|959.6|965.3|960.3|964.6|959.6|6
1633009110000|2021-09-30 13:38:30|964.8|959.8|964.7|959.7|965|960|964.7|959.7|7
1633009120000|2021-09-30 13:38:40|964.6|959.6|964|959|964.6|959.6|964|959|16
1633009130000|2021-09-30 13:38:50|963.9|958.9|963.9|958.9|964.2|959.2|963.9|958.9|6
1633009140000|2021-09-30 13:39:00|964|959|964.2|959.2|964.3|959.3|964|959|4
1633009150000|2021-09-30 13:39:10|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|15
1633009160000|2021-09-30 13:39:20|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|8
1633009170000|2021-09-30 13:39:30|963.6|958.6|963.3|958.3|963.7|958.7|963.3|958.3|11
1633009180000|2021-09-30 13:39:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633009190000|2021-09-30 13:39:50|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|7
1633009200000|2021-09-30 13:40:00|963.8|958.8|964.1|959.1|964.1|959.1|963.8|958.8|22
1633009210000|2021-09-30 13:40:10|963.8|958.8|963.5|958.5|963.8|958.8|963.4|958.4|7
1633009220000|2021-09-30 13:40:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633009230000|2021-09-30 13:40:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633009240000|2021-09-30 13:40:40|964.1|959.1|963.9|958.9|964.5|959.5|963.9|958.9|7
1633009250000|2021-09-30 13:40:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633009260000|2021-09-30 13:41:00|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|14
1633009270000|2021-09-30 13:41:10|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|22
1633009280000|2021-09-30 13:41:20|963.9|958.9|964.1|959.1|964.1|959.1|963.7|958.7|7
1633009290000|2021-09-30 13:41:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633009300000|2021-09-30 13:41:40|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1633009310000|2021-09-30 13:41:50|964.3|959.3|964.6|959.6|964.6|959.6|964.3|959.3|8
1633009320000|2021-09-30 13:42:00|964.7|959.7|964.4|959.4|964.7|959.7|964.3|959.3|12
1633009330000|2021-09-30 13:42:10|964.3|959.3|963.8|958.8|964.3|959.3|963.8|958.8|15
1633009340000|2021-09-30 13:42:20|963.9|958.9|963.7|958.7|963.9|958.9|963.4|958.4|10
1633009350000|2021-09-30 13:42:30|963.8|958.8|963.6|958.6|963.8|958.8|963.5|958.5|15
1633009360000|2021-09-30 13:42:40|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|6
1633009370000|2021-09-30 13:42:50|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|14
1633009380000|2021-09-30 13:43:00|963.3|958.3|963.2|958.2|963.4|958.4|963.1|958.1|16
1633009390000|2021-09-30 13:43:10|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|3
1633009400000|2021-09-30 13:43:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1633009410000|2021-09-30 13:43:30|963.6|958.6|963.7|958.7|963.8|958.8|963.4|958.4|16
1633009420000|2021-09-30 13:43:40|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633009430000|2021-09-30 13:43:50|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|10
1633009440000|2021-09-30 13:44:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1633009450000|2021-09-30 13:44:10|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|19
1633009460000|2021-09-30 13:44:20|963.9|958.9|964|959|964.1|959.1|963.8|958.8|7
1633009470000|2021-09-30 13:44:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633009480000|2021-09-30 13:44:40|964.2|959.2|964.4|959.4|964.4|959.4|964.1|959.1|9
1633009490000|2021-09-30 13:44:50|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|13
1633009500000|2021-09-30 13:45:00|964.2|959.2|963.6|958.6|964.2|959.2|963.6|958.6|8
1633009510000|2021-09-30 13:45:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633009520000|2021-09-30 13:45:20|963.1|958.1|963.2|958.2|963.2|958.2|962.5|957.5|5
1633009530000|2021-09-30 13:45:30|963.1|958.1|962.9|957.9|963.2|958.2|962.6|957.6|11
1633009540000|2021-09-30 13:45:40|962.8|957.8|962.6|957.6|962.9|957.9|962.5|957.5|9
1633009550000|2021-09-30 13:45:50|962.4|957.4|962.4|957.4|962.7|957.7|962.4|957.4|18
1633009560000|2021-09-30 13:46:00|962.5|957.5|962.7|957.7|962.8|957.8|962.4|957.4|16
1633009570000|2021-09-30 13:46:10|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|15
1633009580000|2021-09-30 13:46:20|963|958|963.6|958.6|963.6|958.6|962.9|957.9|11
1633009590000|2021-09-30 13:46:30|963.5|958.5|963.2|958.2|963.7|958.7|963.2|958.2|6
1633009610000|2021-09-30 13:46:50|963.4|958.4|963.1|958.1|963.4|958.4|963|958|7
1633009620000|2021-09-30 13:47:00|963.2|958.2|963.5|958.5|963.6|958.6|963.2|958.2|10
1633009630000|2021-09-30 13:47:10|963.6|958.6|963.7|958.7|963.8|958.8|963.5|958.5|9
1633009640000|2021-09-30 13:47:20|963.8|958.8|964|959|964.1|959.1|963.8|958.8|8
1633009650000|2021-09-30 13:47:30|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|10
1633009660000|2021-09-30 13:47:40|964.3|959.3|964.1|959.1|964.6|959.6|964|959|15
1633009670000|2021-09-30 13:47:50|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|5
1633009680000|2021-09-30 13:48:00|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|4
1633009690000|2021-09-30 13:48:10|964.3|959.3|964.8|959.8|964.8|959.8|964.3|959.3|14
1633009700000|2021-09-30 13:48:20|964.9|959.9|964.3|959.3|965|960|964.2|959.2|14
1633009710000|2021-09-30 13:48:30|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|11
1633009720000|2021-09-30 13:48:40|964.3|959.3|965.3|960.3|965.3|960.3|964.3|959.3|6
1633009730000|2021-09-30 13:48:50|965.2|960.2|965|960|965.5|960.5|965|960|19
1633009740000|2021-09-30 13:49:00|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|11
1633009750000|2021-09-30 13:49:10|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|5
1633009760000|2021-09-30 13:49:20|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|9
1633009770000|2021-09-30 13:49:30|964.7|959.7|964.9|959.9|965|960|964.6|959.6|11
1633009780000|2021-09-30 13:49:40|965|960|965.4|960.4|965.4|960.4|965|960|11
1633009790000|2021-09-30 13:49:50|965.3|960.3|966.3|961.3|966.5|961.5|965.3|960.3|17
1633009800000|2021-09-30 13:50:00|966.4|961.4|967|962|967|962|966.1|961.1|13
1633009810000|2021-09-30 13:50:10|967.1|962.1|967.4|962.4|967.5|962.5|967.1|962.1|10
1633009820000|2021-09-30 13:50:20|967.2|962.2|967|962|967.2|962.2|966.7|961.7|4
1633009830000|2021-09-30 13:50:30|966.9|961.9|967.1|962.1|967.4|962.4|966.9|961.9|8
1633009840000|2021-09-30 13:50:40|967.2|962.2|967.2|962.2|967.2|962.2|967|962|7
1633009850000|2021-09-30 13:50:50|967.3|962.3|967.7|962.7|967.9|962.9|967.3|962.3|5
1633009860000|2021-09-30 13:51:00|967.6|962.6|967.2|962.2|967.7|962.7|967.2|962.2|6
1633009870000|2021-09-30 13:51:10|967.7|962.7|967.2|962.2|967.8|962.8|967.2|962.2|14
1633009880000|2021-09-30 13:51:20|967.3|962.3|967|962|967.3|962.3|966.9|961.9|17
1633009890000|2021-09-30 13:51:30|967.1|962.1|967|962|967.1|962.1|966.9|961.9|6
1633009900000|2021-09-30 13:51:40|966.9|961.9|966.4|961.4|967.1|962.1|966.4|961.4|14
1633009910000|2021-09-30 13:51:50|966.2|961.2|966.6|961.6|966.6|961.6|966.2|961.2|7
1633009920000|2021-09-30 13:52:00|966.7|961.7|966.5|961.5|967.3|962.3|966.5|961.5|13
1633009930000|2021-09-30 13:52:10|966.4|961.4|966.4|961.4|966.5|961.5|966.3|961.3|5
1633009940000|2021-09-30 13:52:20|965.9|960.9|965.9|960.9|966|961|965.8|960.8|11
1633009950000|2021-09-30 13:52:30|966|961|966|961|966.1|961.1|965.9|960.9|5
1633009960000|2021-09-30 13:52:40|965.9|960.9|966|961|966|961|965.9|960.9|6
1633009970000|2021-09-30 13:52:50|966.1|961.1|966.5|961.5|966.5|961.5|966|961|7
1633009980000|2021-09-30 13:53:00|966.6|961.6|967|962|967|962|966.6|961.6|10
1633009990000|2021-09-30 13:53:10|966.9|961.9|966.9|961.9|967|962|966.9|961.9|9
1633010000000|2021-09-30 13:53:20|967|962|967.4|962.4|967.4|962.4|967|962|3
1633010010000|2021-09-30 13:53:30|967.3|962.3|968|963|968|963|967.3|962.3|6
1633010020000|2021-09-30 13:53:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633010030000|2021-09-30 13:53:50|968|963|968.6|963.6|969|964|968|963|7
1633010040000|2021-09-30 13:54:00|968.5|963.5|968.1|963.1|968.8|963.8|968|963|14
1633010050000|2021-09-30 13:54:10|968.2|963.2|967.4|962.4|969.1|964.1|967.3|962.3|26
1633010060000|2021-09-30 13:54:20|967.3|962.3|966.7|961.7|967.5|962.5|966.5|961.5|13
1633010070000|2021-09-30 13:54:30|966.8|961.8|967.5|962.5|967.5|962.5|966.7|961.7|25
1633010080000|2021-09-30 13:54:40|967.4|962.4|967.6|962.6|967.7|962.7|967.1|962.1|23
1633010090000|2021-09-30 13:54:50|967.3|962.3|966.9|961.9|967.4|962.4|966.9|961.9|16
1633010100000|2021-09-30 13:55:00|967|962|967.9|962.9|967.9|962.9|967|962|14
1633010110000|2021-09-30 13:55:10|968|963|967.8|962.8|968|963|967.4|962.4|15
1633010120000|2021-09-30 13:55:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633010130000|2021-09-30 13:55:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633010140000|2021-09-30 13:55:40|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1633010150000|2021-09-30 13:55:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633010160000|2021-09-30 13:56:00|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|7
1633010170000|2021-09-30 13:56:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1633010180000|2021-09-30 13:56:20|968.4|963.4|968.7|963.7|968.7|963.7|968.3|963.3|5
1633010190000|2021-09-30 13:56:30|968.4|963.4|968.2|963.2|968.4|963.4|967.9|962.9|6
1633010200000|2021-09-30 13:56:40|968|963|968.8|963.8|968.8|963.8|968|963|14
1633010210000|2021-09-30 13:56:50|968.7|963.7|968.3|963.3|968.9|963.9|968.2|963.2|10
1633010220000|2021-09-30 13:57:00|968.1|963.1|967.8|962.8|968.1|963.1|967.6|962.6|6
1633010230000|2021-09-30 13:57:10|967.7|962.7|967.9|962.9|968|963|967.7|962.7|10
1633010240000|2021-09-30 13:57:20|968|963|967.8|962.8|968.3|963.3|967.7|962.7|14
1633010250000|2021-09-30 13:57:30|967.9|962.9|967.9|962.9|968|963|967.8|962.8|11
1633010260000|2021-09-30 13:57:40|968|963|968|963|968.1|963.1|967.9|962.9|13
1633010270000|2021-09-30 13:57:50|967.9|962.9|968.2|963.2|968.2|963.2|967.9|962.9|23
1633010280000|2021-09-30 13:58:00|968.1|963.1|968.9|963.9|968.9|963.9|968.1|963.1|9
1633010290000|2021-09-30 13:58:10|968.8|963.8|968.8|963.8|969.1|964.1|968.8|963.8|12
1633010300000|2021-09-30 13:58:20|969.2|964.2|969.4|964.4|969.6|964.6|969.2|964.2|11
1633010310000|2021-09-30 13:58:30|969.3|964.3|969.4|964.4|969.4|964.4|968.9|963.9|8
1633010320000|2021-09-30 13:58:40|969.3|964.3|968.7|963.7|969.5|964.5|968.5|963.5|10
1633010330000|2021-09-30 13:58:50|968.8|963.8|969|964|969|964|968.7|963.7|17
1633010340000|2021-09-30 13:59:00|968.9|963.9|969.4|964.4|969.4|964.4|968.9|963.9|14
1633010350000|2021-09-30 13:59:10|969.5|964.5|969|964|969.5|964.5|968.7|963.7|15
1633010360000|2021-09-30 13:59:20|969.1|964.1|967.7|962.7|969.1|964.1|967.7|962.7|30
1633010370000|2021-09-30 13:59:30|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|12
1633010380000|2021-09-30 13:59:40|967.7|962.7|967.8|962.8|967.8|962.8|967.5|962.5|19
1633010390000|2021-09-30 13:59:50|967.9|962.9|968.2|963.2|968.3|963.3|967.8|962.8|13
1633010400000|2021-09-30 14:00:00|968.3|963.3|969.2|964.2|969.3|964.3|968.2|963.2|24
1633010410000|2021-09-30 14:00:10|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|12
1633010420000|2021-09-30 14:00:20|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|6
1633010430000|2021-09-30 14:00:30|969.7|964.7|969.3|964.3|970.6|965.6|969.2|964.2|13
1633010440000|2021-09-30 14:00:40|969.6|964.6|970.4|965.4|970.5|965.5|969.6|964.6|12
1633010450000|2021-09-30 14:00:50|970.5|965.5|970.4|965.4|970.6|965.6|970.2|965.2|11
1633010460000|2021-09-30 14:01:00|970.5|965.5|969.7|964.7|970.8|965.8|969.7|964.7|23
1633010470000|2021-09-30 14:01:10|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|5
1633010480000|2021-09-30 14:01:20|970|965|970.8|965.8|970.8|965.8|970|965|20
1633010490000|2021-09-30 14:01:30|970.9|965.9|970.6|965.6|970.9|965.9|970.1|965.1|16
1633010500000|2021-09-30 14:01:40|970.7|965.7|970|965|971|966|970|965|26
1633010510000|2021-09-30 14:01:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1633010520000|2021-09-30 14:02:00|970.3|965.3|971.1|966.1|971.3|966.3|970.2|965.2|17
1633010530000|2021-09-30 14:02:10|971.3|966.3|971.3|966.3|971.3|966.3|971.1|966.1|4
1633010540000|2021-09-30 14:02:20|970.7|965.7|970.8|965.8|970.9|965.9|970.1|965.1|17
1633010550000|2021-09-30 14:02:30|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|29
1633010560000|2021-09-30 14:02:40|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|9
1633010570000|2021-09-30 14:02:50|970.8|965.8|970.6|965.6|970.9|965.9|970.5|965.5|10
1633010580000|2021-09-30 14:03:00|970.8|965.8|970.8|965.8|971|966|970.6|965.6|14
1633010590000|2021-09-30 14:03:10|970.6|965.6|970.6|965.6|970.8|965.8|970.6|965.6|6
1633010600000|2021-09-30 14:03:20|970.5|965.5|971.2|966.2|971.2|966.2|970.5|965.5|14
1633010610000|2021-09-30 14:03:30|971|966|971.4|966.4|971.5|966.5|971|966|18
1633010620000|2021-09-30 14:03:40|971.5|966.5|970.3|965.3|971.9|966.9|970.3|965.3|7
1633010630000|2021-09-30 14:03:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1633010640000|2021-09-30 14:04:00|970.9|965.9|971.4|966.4|971.4|966.4|970.9|965.9|13
1633010650000|2021-09-30 14:04:10|970.9|965.9|971.3|966.3|971.5|966.5|970.9|965.9|13
1633010660000|2021-09-30 14:04:20|971.4|966.4|970.7|965.7|971.6|966.6|970.5|965.5|21
1633010670000|2021-09-30 14:04:30|970.6|965.6|971.2|966.2|971.3|966.3|970.6|965.6|21
1633010680000|2021-09-30 14:04:40|971.4|966.4|970.5|965.5|971.4|966.4|970|965|22
1633010690000|2021-09-30 14:04:50|970.6|965.6|970.7|965.7|970.7|965.7|970.4|965.4|13
1633010700000|2021-09-30 14:05:00|970.6|965.6|971.3|966.3|971.3|966.3|970.6|965.6|11
1633010710000|2021-09-30 14:05:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633010720000|2021-09-30 14:05:20|971.1|966.1|970.7|965.7|971.2|966.2|970.7|965.7|9
1633010730000|2021-09-30 14:05:30|970.8|965.8|970.8|965.8|970.9|965.9|970.5|965.5|19
1633010740000|2021-09-30 14:05:40|970.9|965.9|971.3|966.3|971.3|966.3|970.7|965.7|24
1633010750000|2021-09-30 14:05:50|971.7|966.7|971.3|966.3|971.7|966.7|971|966|6
1633010760000|2021-09-30 14:06:00|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1633010770000|2021-09-30 14:06:10|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|7
1633010780000|2021-09-30 14:06:20|971.2|966.2|971|966|971.5|966.5|970.9|965.9|16
1633010790000|2021-09-30 14:06:30|971.1|966.1|971.3|966.3|971.3|966.3|971|966|5
1633010800000|2021-09-30 14:06:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633010810000|2021-09-30 14:06:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633010820000|2021-09-30 14:07:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1633010830000|2021-09-30 14:07:10|970.7|965.7|970.9|965.9|971.3|966.3|970.7|965.7|13
1633010840000|2021-09-30 14:07:20|970.8|965.8|970.6|965.6|970.9|965.9|970.5|965.5|13
1633010850000|2021-09-30 14:07:30|970.5|965.5|970.5|965.5|970.7|965.7|970.4|965.4|13
1633010860000|2021-09-30 14:07:40|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1633010870000|2021-09-30 14:07:50|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1633010880000|2021-09-30 14:08:00|970.9|965.9|971.2|966.2|971.3|966.3|970.9|965.9|5
1633010890000|2021-09-30 14:08:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1633010900000|2021-09-30 14:08:20|971.3|966.3|971.9|966.9|971.9|966.9|971.3|966.3|8
1633010910000|2021-09-30 14:08:30|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1633010920000|2021-09-30 14:08:40|971.9|966.9|972.2|967.2|972.2|967.2|971.8|966.8|14
1633010930000|2021-09-30 14:08:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633010940000|2021-09-30 14:09:00|972.4|967.4|972.9|967.9|973|968|972.3|967.3|16
1633010950000|2021-09-30 14:09:10|973|968|972.7|967.7|973|968|972.6|967.6|13
1633010960000|2021-09-30 14:09:20|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|22
1633010970000|2021-09-30 14:09:30|973|968|973.3|968.3|973.3|968.3|973|968|7
1633010980000|2021-09-30 14:09:40|973.4|968.4|973.7|968.7|973.7|968.7|973.1|968.1|6
1633010990000|2021-09-30 14:09:50|973.8|968.8|974.5|969.5|974.5|969.5|973.7|968.7|16
1633011000000|2021-09-30 14:10:00|974.1|969.1|974.3|969.3|974.5|969.5|974.1|969.1|13
1633011020000|2021-09-30 14:10:20|974.4|969.4|973.9|968.9|974.4|969.4|973.7|968.7|6
1633011030000|2021-09-30 14:10:30|974|969|974.1|969.1|974.2|969.2|973.8|968.8|15
1633011040000|2021-09-30 14:10:40|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|7
1633011050000|2021-09-30 14:10:50|974.5|969.5|975.2|970.2|975.2|970.2|974.5|969.5|10
1633011060000|2021-09-30 14:11:00|975.3|970.3|974.4|969.4|975.5|970.5|974.4|969.4|14
1633011070000|2021-09-30 14:11:10|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|3
1633011080000|2021-09-30 14:11:20|974.3|969.3|974.1|969.1|974.4|969.4|974.1|969.1|9
1633011090000|2021-09-30 14:11:30|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|9
1633011100000|2021-09-30 14:11:40|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|5
1633011110000|2021-09-30 14:11:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633011120000|2021-09-30 14:12:00|974.3|969.3|973.7|968.7|974.5|969.5|973.7|968.7|10
1633011130000|2021-09-30 14:12:10|973.6|968.6|973.1|968.1|973.6|968.6|973.1|968.1|5
1633011140000|2021-09-30 14:12:20|973.3|968.3|973.2|968.2|973.4|968.4|972.9|967.9|17
1633011150000|2021-09-30 14:12:30|973.3|968.3|973.4|968.4|973.4|968.4|972.7|967.7|11
1633011160000|2021-09-30 14:12:40|973.5|968.5|973.7|968.7|974.1|969.1|973.5|968.5|13
1633011170000|2021-09-30 14:12:50|973.8|968.8|974.2|969.2|974.3|969.3|973.8|968.8|7
1633011180000|2021-09-30 14:13:00|974.1|969.1|974.2|969.2|974.5|969.5|974.1|969.1|13
1633011190000|2021-09-30 14:13:10|974.1|969.1|973.9|968.9|974.1|969.1|973.8|968.8|14
1633011200000|2021-09-30 14:13:20|973.6|968.6|973.4|968.4|974.1|969.1|973.3|968.3|9
1633011210000|2021-09-30 14:13:30|974|969|974.2|969.2|974.2|969.2|974|969|6
1633011220000|2021-09-30 14:13:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633011230000|2021-09-30 14:13:50|974.5|969.5|973.7|968.7|974.6|969.6|973.7|968.7|15
1633011240000|2021-09-30 14:14:00|973.6|968.6|973.4|968.4|973.8|968.8|973.1|968.1|17
1633011250000|2021-09-30 14:14:10|973.5|968.5|973.3|968.3|973.6|968.6|973.2|968.2|7
1633011260000|2021-09-30 14:14:20|973.6|968.6|973.1|968.1|973.6|968.6|973.1|968.1|4
1633011270000|2021-09-30 14:14:30|973|968|971.8|966.8|973.1|968.1|970.7|965.7|10
1633011280000|2021-09-30 14:14:40|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|12
1633011290000|2021-09-30 14:14:50|972.1|967.1|971.9|966.9|972.2|967.2|971.8|966.8|11
1633011300000|2021-09-30 14:15:00|972|967|972|967|972.3|967.3|972|967|16
1633011310000|2021-09-30 14:15:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|14
1633011320000|2021-09-30 14:15:20|972.3|967.3|972.1|967.1|972.3|967.3|971.9|966.9|8
1633011330000|2021-09-30 14:15:30|972.2|967.2|972|967|972.3|967.3|972|967|9
1633011340000|2021-09-30 14:15:40|972.2|967.2|971.3|966.3|972.2|967.2|971.3|966.3|12
1633011350000|2021-09-30 14:15:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|5
1633011360000|2021-09-30 14:16:00|971.5|966.5|972.1|967.1|972.1|967.1|971.5|966.5|22
1633011370000|2021-09-30 14:16:10|972|967|971.5|966.5|972|967|971.5|966.5|16
1633011380000|2021-09-30 14:16:20|971.6|966.6|971.4|966.4|971.7|966.7|971.3|966.3|6
1633011390000|2021-09-30 14:16:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633011400000|2021-09-30 14:16:40|971.7|966.7|971|966|971.7|966.7|971|966|4
1633011410000|2021-09-30 14:16:50|970.9|965.9|971.4|966.4|971.4|966.4|970.9|965.9|12
1633011420000|2021-09-30 14:17:00|971.3|966.3|971.4|966.4|971.6|966.6|971.2|966.2|9
1633011430000|2021-09-30 14:17:10|971.1|966.1|970.8|965.8|971.2|966.2|970.8|965.8|20
1633011440000|2021-09-30 14:17:20|970.7|965.7|971.1|966.1|971.1|966.1|970.6|965.6|18
1633011450000|2021-09-30 14:17:30|971.2|966.2|971.5|966.5|971.6|966.6|971.1|966.1|12
1633011460000|2021-09-30 14:17:40|971.4|966.4|971.2|966.2|971.5|966.5|971|966|10
1633011470000|2021-09-30 14:17:50|971.1|966.1|970.8|965.8|971.2|966.2|970.7|965.7|10
1633011480000|2021-09-30 14:18:00|971|966|971.1|966.1|971.2|966.2|970.9|965.9|10
1633011490000|2021-09-30 14:18:10|970.9|965.9|970.7|965.7|971|966|970.7|965.7|8
1633011500000|2021-09-30 14:18:20|970.9|965.9|971.1|966.1|971.1|966.1|970.6|965.6|10
1633011510000|2021-09-30 14:18:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|18
1633011520000|2021-09-30 14:18:40|970.7|965.7|970.1|965.1|970.8|965.8|970.1|965.1|8
1633011530000|2021-09-30 14:18:50|970.5|965.5|969.9|964.9|970.5|965.5|969.9|964.9|6
1633011540000|2021-09-30 14:19:00|970|965|969.9|964.9|970|965|969.9|964.9|4
1633011550000|2021-09-30 14:19:10|969.8|964.8|969.4|964.4|969.9|964.9|969.4|964.4|6
1633011560000|2021-09-30 14:19:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1633011570000|2021-09-30 14:19:30|968.9|963.9|968.2|963.2|969|964|968.1|963.1|5
1633011580000|2021-09-30 14:19:40|968|963|968.2|963.2|968.4|963.4|968|963|6
1633011590000|2021-09-30 14:19:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633011600000|2021-09-30 14:20:00|968.5|963.5|969|964|969|964|968.5|963.5|7
1633011610000|2021-09-30 14:20:10|969.1|964.1|968.8|963.8|969.1|964.1|968.6|963.6|11
1633011620000|2021-09-30 14:20:20|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|3
1633011630000|2021-09-30 14:20:30|969.1|964.1|968.7|963.7|969.2|964.2|968.7|963.7|19
1633011640000|2021-09-30 14:20:40|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|12
1633011650000|2021-09-30 14:20:50|968.6|963.6|968.4|963.4|968.7|963.7|968.3|963.3|10
1633011660000|2021-09-30 14:21:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|24
1633011670000|2021-09-30 14:21:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|6
1633011680000|2021-09-30 14:21:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633011690000|2021-09-30 14:21:30|968.3|963.3|967.1|962.1|968.4|963.4|967.1|962.1|10
1633011700000|2021-09-30 14:21:40|966.5|961.5|966.1|961.1|966.9|961.9|966.1|961.1|14
1633011710000|2021-09-30 14:21:50|966.2|961.2|965.1|960.1|966.2|961.2|965.1|960.1|15
1633011720000|2021-09-30 14:22:00|965.3|960.3|965.6|960.6|965.8|960.8|965|960|21
1633011730000|2021-09-30 14:22:10|965.7|960.7|965.6|960.6|965.9|960.9|965.6|960.6|5
1633011740000|2021-09-30 14:22:20|965.7|960.7|965.8|960.8|965.8|960.8|965.6|960.6|4
1633011750000|2021-09-30 14:22:30|966|961|965.7|960.7|966.1|961.1|965.6|960.6|7
1633011760000|2021-09-30 14:22:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633011770000|2021-09-30 14:22:50|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|3
1633011780000|2021-09-30 14:23:00|965.7|960.7|966.5|961.5|966.9|961.9|965.7|960.7|18
1633011790000|2021-09-30 14:23:10|966.6|961.6|965.5|960.5|966.8|961.8|965.4|960.4|13
1633011800000|2021-09-30 14:23:20|965.6|960.6|965.5|960.5|965.9|960.9|965.5|960.5|18
1633011810000|2021-09-30 14:23:30|965.7|960.7|965.8|960.8|965.8|960.8|965.5|960.5|17
1633011820000|2021-09-30 14:23:40|965.7|960.7|965.7|960.7|965.8|960.8|965.5|960.5|12
1633011830000|2021-09-30 14:23:50|965.6|960.6|965.7|960.7|965.7|960.7|965.4|960.4|10
1633011840000|2021-09-30 14:24:00|965.8|960.8|967.6|962.6|967.6|962.6|965.8|960.8|11
1633011850000|2021-09-30 14:24:10|967.7|962.7|967.1|962.1|967.7|962.7|966.6|961.6|11
1633011860000|2021-09-30 14:24:20|967|962|967|962|967.1|962.1|966.9|961.9|11
1633011870000|2021-09-30 14:24:30|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|7
1633011880000|2021-09-30 14:24:40|967|962|967.3|962.3|967.4|962.4|966.9|961.9|16
1633011890000|2021-09-30 14:24:50|967.4|962.4|967.4|962.4|967.7|962.7|967.3|962.3|12
1633011900000|2021-09-30 14:25:00|967.3|962.3|967.7|962.7|968.1|963.1|967.3|962.3|11
1633011910000|2021-09-30 14:25:10|967.6|962.6|966.4|961.4|967.9|962.9|966.4|961.4|12
1633011920000|2021-09-30 14:25:20|966.5|961.5|966.6|961.6|966.9|961.9|966.3|961.3|11
1633011930000|2021-09-30 14:25:30|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|24
1633011940000|2021-09-30 14:25:40|966.9|961.9|967.5|962.5|967.5|962.5|966.9|961.9|6
1633011950000|2021-09-30 14:25:50|967.6|962.6|967.2|962.2|967.6|962.6|966.5|961.5|12
1633011960000|2021-09-30 14:26:00|967|962|967.7|962.7|967.7|962.7|967|962|13
1633011970000|2021-09-30 14:26:10|967.6|962.6|966.5|961.5|967.6|962.6|966.5|961.5|14
1633011980000|2021-09-30 14:26:20|966.7|961.7|966.8|961.8|966.8|961.8|966.5|961.5|6
1633011990000|2021-09-30 14:26:30|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|10
1633012000000|2021-09-30 14:26:40|967|962|967.2|962.2|967.3|962.3|967|962|11
1633012010000|2021-09-30 14:26:50|967|962|967.1|962.1|967.2|962.2|966.9|961.9|17
1633012020000|2021-09-30 14:27:00|967|962|967.2|962.2|967.3|962.3|967|962|12
1633012030000|2021-09-30 14:27:10|967.3|962.3|967.3|962.3|967.4|962.4|967.1|962.1|10
1633012040000|2021-09-30 14:27:20|967.2|962.2|967.6|962.6|967.7|962.7|967.2|962.2|8
1633012050000|2021-09-30 14:27:30|967.5|962.5|967.7|962.7|967.8|962.8|967.4|962.4|12
1633012060000|2021-09-30 14:27:40|967.8|962.8|967.5|962.5|968.1|963.1|967.5|962.5|14
1633012070000|2021-09-30 14:27:50|967.4|962.4|967.7|962.7|967.7|962.7|967.4|962.4|9
1633012080000|2021-09-30 14:28:00|967.9|962.9|967.7|962.7|968|963|967.6|962.6|14
1633012090000|2021-09-30 14:28:10|967.8|962.8|967.9|962.9|968|963|967.8|962.8|14
1633012100000|2021-09-30 14:28:20|968|963|968.3|963.3|968.3|963.3|967.9|962.9|8
1633012110000|2021-09-30 14:28:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633012120000|2021-09-30 14:28:40|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|3
1633012130000|2021-09-30 14:28:50|969.3|964.3|969.8|964.8|969.8|964.8|969.3|964.3|7
1633012140000|2021-09-30 14:29:00|970.1|965.1|969.6|964.6|970.5|965.5|969.6|964.6|13
1633012150000|2021-09-30 14:29:10|969.5|964.5|969.1|964.1|969.5|964.5|969|964|22
1633012160000|2021-09-30 14:29:20|968.9|963.9|969.5|964.5|969.8|964.8|968.9|963.9|15
1633012170000|2021-09-30 14:29:30|969.4|964.4|970|965|970.1|965.1|969.4|964.4|12
1633012180000|2021-09-30 14:29:40|969.8|964.8|969.2|964.2|969.8|964.8|969.2|964.2|8
1633012190000|2021-09-30 14:29:50|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|11
1633012200000|2021-09-30 14:30:00|968.8|963.8|968.6|963.6|968.9|963.9|968.6|963.6|6
1633012210000|2021-09-30 14:30:10|968.7|963.7|968|963|968.7|963.7|967.8|962.8|8
1633012220000|2021-09-30 14:30:20|968.2|963.2|968|963|968.2|963.2|967.6|962.6|15
1633012230000|2021-09-30 14:30:30|968.1|963.1|968.7|963.7|968.8|963.8|968.1|963.1|13
1633012240000|2021-09-30 14:30:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633012250000|2021-09-30 14:30:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1633012260000|2021-09-30 14:31:00|968.9|963.9|969|964|969.1|964.1|968.9|963.9|6
1633012270000|2021-09-30 14:31:10|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|3
1633012280000|2021-09-30 14:31:20|969.3|964.3|969.4|964.4|969.5|964.5|969.2|964.2|14
1633012290000|2021-09-30 14:31:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1633012300000|2021-09-30 14:31:40|969.5|964.5|969.7|964.7|969.7|964.7|969.4|964.4|5
1633012310000|2021-09-30 14:31:50|969.9|964.9|970.7|965.7|971.1|966.1|969.9|964.9|6
1633012320000|2021-09-30 14:32:00|970.8|965.8|970.8|965.8|971|966|970.7|965.7|8
1633012330000|2021-09-30 14:32:10|971.1|966.1|970.9|965.9|971.1|966.1|970.8|965.8|6
1633012340000|2021-09-30 14:32:20|970.7|965.7|969.8|964.8|970.7|965.7|969.8|964.8|7
1633012350000|2021-09-30 14:32:30|969.9|964.9|970|965|970.2|965.2|969.9|964.9|8
1633012360000|2021-09-30 14:32:40|970.1|965.1|969.5|964.5|970.1|965.1|969.5|964.5|10
1633012370000|2021-09-30 14:32:50|969.6|964.6|968.8|963.8|969.6|964.6|968.8|963.8|7
1633012380000|2021-09-30 14:33:00|969|964|968.9|963.9|969|964|968.7|963.7|11
1633012390000|2021-09-30 14:33:10|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|11
1633012400000|2021-09-30 14:33:20|968.8|963.8|969.4|964.4|969.4|964.4|968.7|963.7|26
1633012410000|2021-09-30 14:33:30|969.5|964.5|970.2|965.2|970.2|965.2|969.5|964.5|6
1633012420000|2021-09-30 14:33:40|970.7|965.7|971.2|966.2|971.4|966.4|970.2|965.2|19
1633012430000|2021-09-30 14:33:50|971.3|966.3|970.6|965.6|971.3|966.3|970.6|965.6|6
1633012440000|2021-09-30 14:34:00|970.8|965.8|970.9|965.9|971.3|966.3|970.8|965.8|13
1633012450000|2021-09-30 14:34:10|970.8|965.8|970.6|965.6|970.9|965.9|970.6|965.6|5
1633012460000|2021-09-30 14:34:20|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|7
1633012470000|2021-09-30 14:34:30|970.6|965.6|969.3|964.3|970.6|965.6|969.2|964.2|12
1633012480000|2021-09-30 14:34:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633012490000|2021-09-30 14:34:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633012500000|2021-09-30 14:35:00|969.7|964.7|970.1|965.1|970.1|965.1|969.7|964.7|9
1633012510000|2021-09-30 14:35:10|970.6|965.6|971.6|966.6|971.9|966.9|970.6|965.6|11
1633012520000|2021-09-30 14:35:20|971.7|966.7|971.9|966.9|972|967|971.7|966.7|7
1633012530000|2021-09-30 14:35:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1633012540000|2021-09-30 14:35:40|971.8|966.8|971.5|966.5|971.9|966.9|971.4|966.4|17
1633012550000|2021-09-30 14:35:50|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|17
1633012560000|2021-09-30 14:36:00|971.7|966.7|972|967|972.1|967.1|971.7|966.7|4
1633012570000|2021-09-30 14:36:10|972.1|967.1|971.5|966.5|972.1|967.1|971.5|966.5|7
1633012580000|2021-09-30 14:36:20|971.4|966.4|970.2|965.2|971.5|966.5|970.2|965.2|21
1633012590000|2021-09-30 14:36:30|970.1|965.1|970|965|970.2|965.2|970|965|12
1633012610000|2021-09-30 14:36:50|970.1|965.1|970.2|965.2|970.2|965.2|970|965|14
1633012620000|2021-09-30 14:37:00|970.6|965.6|970.5|965.5|970.9|965.9|970.4|965.4|13
1633012630000|2021-09-30 14:37:10|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1633012640000|2021-09-30 14:37:20|970.3|965.3|970.9|965.9|970.9|965.9|970.3|965.3|10
1633012650000|2021-09-30 14:37:30|970.8|965.8|971.2|966.2|971.3|966.3|970.8|965.8|9
1633012660000|2021-09-30 14:37:40|971.1|966.1|971|966|971.1|966.1|971|966|6
1633012670000|2021-09-30 14:37:50|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|5
1633012680000|2021-09-30 14:38:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633012690000|2021-09-30 14:38:10|970.4|965.4|969.8|964.8|970.5|965.5|969.5|964.5|9
1633012700000|2021-09-30 14:38:20|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|9
1633012710000|2021-09-30 14:38:30|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1633012720000|2021-09-30 14:38:40|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|6
1633012730000|2021-09-30 14:38:50|969.9|964.9|969.9|964.9|969.9|964.9|969.7|964.7|9
1633012750000|2021-09-30 14:39:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633012760000|2021-09-30 14:39:20|969.8|964.8|970.3|965.3|970.3|965.3|969.8|964.8|9
1633012770000|2021-09-30 14:39:30|970.4|965.4|969.4|964.4|970.4|965.4|969.4|964.4|12
1633012780000|2021-09-30 14:39:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|7
1633012790000|2021-09-30 14:39:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|6
1633012800000|2021-09-30 14:40:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|6
1633012810000|2021-09-30 14:40:10|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|7
1633012820000|2021-09-30 14:40:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633012830000|2021-09-30 14:40:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1633012840000|2021-09-30 14:40:40|969.3|964.3|968.6|963.6|969.3|964.3|968.6|963.6|7
1633012850000|2021-09-30 14:40:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633012860000|2021-09-30 14:41:00|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|10
1633012870000|2021-09-30 14:41:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633012880000|2021-09-30 14:41:20|968.2|963.2|968.4|963.4|968.7|963.7|968.1|963.1|9
1633012890000|2021-09-30 14:41:30|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1633012910000|2021-09-30 14:41:50|968.4|963.4|967.9|962.9|968.5|963.5|967.9|962.9|7
1633012920000|2021-09-30 14:42:00|968.1|963.1|968.2|963.2|968.3|963.3|968.1|963.1|6
1633012930000|2021-09-30 14:42:10|968.3|963.3|968.6|963.6|968.6|963.6|968.2|963.2|4
1633012940000|2021-09-30 14:42:20|968.9|963.9|969|964|969|964|968.8|963.8|8
1633012950000|2021-09-30 14:42:30|968.8|963.8|969|964|969.1|964.1|968.8|963.8|4
1633012960000|2021-09-30 14:42:40|968.9|963.9|968.5|963.5|968.9|963.9|968.5|963.5|8
1633012970000|2021-09-30 14:42:50|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|4
1633012980000|2021-09-30 14:43:00|968.4|963.4|969.1|964.1|969.1|964.1|968.4|963.4|3
1633012990000|2021-09-30 14:43:10|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|6
1633013000000|2021-09-30 14:43:20|969.4|964.4|969.8|964.8|969.9|964.9|969.4|964.4|6
1633013010000|2021-09-30 14:43:30|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|2
1633013020000|2021-09-30 14:43:40|970|965|970.1|965.1|970.2|965.2|970|965|7
1633013030000|2021-09-30 14:43:50|970|965|970.3|965.3|970.4|965.4|970|965|16
1633013040000|2021-09-30 14:44:00|970.4|965.4|969.4|964.4|970.5|965.5|969.3|964.3|13
1633013050000|2021-09-30 14:44:10|969.3|964.3|969.2|964.2|969.4|964.4|969.1|964.1|8
1633013060000|2021-09-30 14:44:20|969.1|964.1|969|964|969.1|964.1|969|964|2
1633013070000|2021-09-30 14:44:30|968.9|963.9|969.3|964.3|969.3|964.3|968.9|963.9|4
1633013080000|2021-09-30 14:44:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1633013100000|2021-09-30 14:45:00|969.6|964.6|969.9|964.9|970.1|965.1|969.6|964.6|12
1633013110000|2021-09-30 14:45:10|969.8|964.8|969.4|964.4|969.8|964.8|969.3|964.3|9
1633013120000|2021-09-30 14:45:20|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|7
1633013130000|2021-09-30 14:45:30|969|964|968.9|963.9|969.1|964.1|968.8|963.8|9
1633013140000|2021-09-30 14:45:40|969|964|968.8|963.8|969|964|968.8|963.8|2
1633013150000|2021-09-30 14:45:50|968.9|963.9|969.5|964.5|969.5|964.5|968.9|963.9|4
1633013160000|2021-09-30 14:46:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1633013170000|2021-09-30 14:46:10|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|3
1633013180000|2021-09-30 14:46:20|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|6
1633013190000|2021-09-30 14:46:30|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|4
1633013200000|2021-09-30 14:46:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633013210000|2021-09-30 14:46:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1633013220000|2021-09-30 14:47:00|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|5
1633013230000|2021-09-30 14:47:10|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|4
1633013240000|2021-09-30 14:47:20|969.4|964.4|969.6|964.6|969.6|964.6|969.3|964.3|13
1633013250000|2021-09-30 14:47:30|969.8|964.8|970.5|965.5|970.5|965.5|969.8|964.8|10
1633013260000|2021-09-30 14:47:40|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|8
1633013270000|2021-09-30 14:47:50|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|5
1633013280000|2021-09-30 14:48:00|970.8|965.8|970.9|965.9|971|966|970.8|965.8|5
1633013290000|2021-09-30 14:48:10|971|966|971|966|971|966|970.9|965.9|5
1633013300000|2021-09-30 14:48:20|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|5
1633013310000|2021-09-30 14:48:30|971.4|966.4|971.6|966.6|971.7|966.7|971.4|966.4|7
1633013330000|2021-09-30 14:48:50|971.5|966.5|971.1|966.1|971.5|966.5|971.1|966.1|6
1633013340000|2021-09-30 14:49:00|971.2|966.2|971|966|971.2|966.2|971|966|8
1633013360000|2021-09-30 14:49:20|970.7|965.7|970.7|965.7|970.8|965.8|970.6|965.6|9
1633013370000|2021-09-30 14:49:30|970.8|965.8|971|966|971.1|966.1|970.7|965.7|7
1633013380000|2021-09-30 14:49:40|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|18
1633013390000|2021-09-30 14:49:50|970.7|965.7|970.3|965.3|970.7|965.7|970.3|965.3|5
1633013400000|2021-09-30 14:50:00|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|10
1633013410000|2021-09-30 14:50:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633013420000|2021-09-30 14:50:20|969.5|964.5|969|964|969.6|964.6|969|964|8
1633013430000|2021-09-30 14:50:30|968.9|963.9|969.2|964.2|969.3|964.3|968.9|963.9|4
1633013440000|2021-09-30 14:50:40|969.5|964.5|969.5|964.5|969.5|964.5|969.1|964.1|4
1633013450000|2021-09-30 14:50:50|969.4|964.4|968.9|963.9|969.4|964.4|968.7|963.7|14
1633013460000|2021-09-30 14:51:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1633013470000|2021-09-30 14:51:10|968.7|963.7|968.4|963.4|968.8|963.8|968.4|963.4|8
1633013480000|2021-09-30 14:51:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633013490000|2021-09-30 14:51:30|968|963|967.9|962.9|968|963|967.9|962.9|2
1633013500000|2021-09-30 14:51:40|967.4|962.4|967.5|962.5|967.6|962.6|967.3|962.3|8
1633013510000|2021-09-30 14:51:50|967.4|962.4|967.6|962.6|967.6|962.6|967.3|962.3|11
1633013530000|2021-09-30 14:52:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633013540000|2021-09-30 14:52:20|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|4
1633013550000|2021-09-30 14:52:30|967.9|962.9|968.7|963.7|968.7|963.7|967.9|962.9|4
1633013560000|2021-09-30 14:52:40|969.2|964.2|968.4|963.4|969.2|964.2|968.4|963.4|6
1633013570000|2021-09-30 14:52:50|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633013580000|2021-09-30 14:53:00|968.5|963.5|969.3|964.3|969.3|964.3|968.5|963.5|19
1633013590000|2021-09-30 14:53:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633013610000|2021-09-30 14:53:30|969.4|964.4|970|965|970|965|969.4|964.4|3
1633013620000|2021-09-30 14:53:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633013630000|2021-09-30 14:53:50|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|12
1633013640000|2021-09-30 14:54:00|969|964|968.6|963.6|969|964|968.5|963.5|11
1633013650000|2021-09-30 14:54:10|968.4|963.4|968.5|963.5|968.6|963.6|968.4|963.4|5
1633013660000|2021-09-30 14:54:20|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|11
1633013670000|2021-09-30 14:54:30|968.3|963.3|968.4|963.4|968.6|963.6|968.3|963.3|6
1633013680000|2021-09-30 14:54:40|968.5|963.5|968.4|963.4|968.5|963.5|968.3|963.3|14
1633013690000|2021-09-30 14:54:50|968.3|963.3|968.4|963.4|968.5|963.5|968.3|963.3|11
1633013700000|2021-09-30 14:55:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633013710000|2021-09-30 14:55:10|968.5|963.5|969|964|969.1|964.1|968.4|963.4|12
1633013720000|2021-09-30 14:55:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1633013730000|2021-09-30 14:55:30|968.8|963.8|968.8|963.8|969|964|968.7|963.7|7
1633013740000|2021-09-30 14:55:40|968.4|963.4|968.2|963.2|968.5|963.5|968.2|963.2|9
1633013750000|2021-09-30 14:55:50|967.4|962.4|966.3|961.3|967.5|962.5|966.3|961.3|15
1633013760000|2021-09-30 14:56:00|966.4|961.4|966.1|961.1|967|962|966.1|961.1|9
1633013770000|2021-09-30 14:56:10|966|961|966.8|961.8|966.8|961.8|966|961|19
1633013780000|2021-09-30 14:56:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633013790000|2021-09-30 14:56:30|967|962|967.1|962.1|967.2|962.2|966.9|961.9|8
1633013800000|2021-09-30 14:56:40|967.2|962.2|967.1|962.1|967.2|962.2|967|962|8
1633013810000|2021-09-30 14:56:50|966.9|961.9|966.9|961.9|967|962|966.7|961.7|12
1633013820000|2021-09-30 14:57:00|967|962|966.2|961.2|967|962|966.2|961.2|14
1633013830000|2021-09-30 14:57:10|966.1|961.1|965.9|960.9|966.2|961.2|965.6|960.6|20
1633013840000|2021-09-30 14:57:20|966.2|961.2|966.1|961.1|966.2|961.2|966|961|11
1633013850000|2021-09-30 14:57:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633013860000|2021-09-30 14:57:40|966.4|961.4|966.2|961.2|966.5|961.5|966.2|961.2|5
1633013870000|2021-09-30 14:57:50|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|7
1633013890000|2021-09-30 14:58:10|966.3|961.3|966.4|961.4|966.4|961.4|966.2|961.2|6
1633013900000|2021-09-30 14:58:20|966.3|961.3|965.8|960.8|966.4|961.4|965.6|960.6|10
1633013910000|2021-09-30 14:58:30|965.9|960.9|965.7|960.7|966.1|961.1|965.7|960.7|10
1633013920000|2021-09-30 14:58:40|965.8|960.8|965.4|960.4|965.8|960.8|965|960|22
1633013930000|2021-09-30 14:58:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633013940000|2021-09-30 14:59:00|965.8|960.8|965.9|960.9|966|961|965.2|960.2|16
1633013950000|2021-09-30 14:59:10|966|961|965.3|960.3|966|961|965.3|960.3|10
1633013960000|2021-09-30 14:59:20|964.9|959.9|965.3|960.3|965.3|960.3|964.8|959.8|11
1633013970000|2021-09-30 14:59:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|10
1633013980000|2021-09-30 14:59:40|965.1|960.1|965.4|960.4|965.4|960.4|965|960|7
1633013990000|2021-09-30 14:59:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633014000000|2021-09-30 15:00:00|965.4|960.4|964.7|959.7|965.5|960.5|964.7|959.7|26
1633014010000|2021-09-30 15:00:10|964.8|959.8|964.7|959.7|964.9|959.9|964.6|959.6|9
1633014020000|2021-09-30 15:00:20|964.8|959.8|965.4|960.4|965.5|960.5|964.7|959.7|9
1633014030000|2021-09-30 15:00:30|965.5|960.5|965.8|960.8|965.9|960.9|965.5|960.5|10
1633014040000|2021-09-30 15:00:40|965.9|960.9|966.3|961.3|966.3|961.3|965.9|960.9|3
1633014050000|2021-09-30 15:00:50|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|11
1633014060000|2021-09-30 15:01:00|966.5|961.5|966.6|961.6|966.8|961.8|966.5|961.5|14
1633014070000|2021-09-30 15:01:10|966.7|961.7|966.3|961.3|966.7|961.7|966.2|961.2|16
1633014080000|2021-09-30 15:01:20|966.2|961.2|964.8|959.8|966.2|961.2|964.8|959.8|9
1633014090000|2021-09-30 15:01:30|965.1|960.1|965.4|960.4|965.4|960.4|965.1|960.1|12
1633014100000|2021-09-30 15:01:40|965.3|960.3|965.1|960.1|965.6|960.6|965.1|960.1|23
1633014110000|2021-09-30 15:01:50|965.2|960.2|965.1|960.1|965.2|960.2|965|960|8
1633014120000|2021-09-30 15:02:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|6
1633014130000|2021-09-30 15:02:10|965.2|960.2|964.7|959.7|965.2|960.2|964.7|959.7|14
1633014140000|2021-09-30 15:02:20|964.1|959.1|964.2|959.2|964.2|959.2|963.9|958.9|4
1633014150000|2021-09-30 15:02:30|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|11
1633014160000|2021-09-30 15:02:40|964.4|959.4|965|960|965|960|964.3|959.3|8
1633014170000|2021-09-30 15:02:50|964.9|959.9|964.9|959.9|965.1|960.1|964.9|959.9|7
1633014180000|2021-09-30 15:03:00|965|960|965|960|965|960|965|960|1
1633014190000|2021-09-30 15:03:10|964.9|959.9|965.2|960.2|965.2|960.2|964.9|959.9|12
1633014200000|2021-09-30 15:03:20|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633014210000|2021-09-30 15:03:30|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|4
1633014220000|2021-09-30 15:03:40|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|4
1633014230000|2021-09-30 15:03:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633014240000|2021-09-30 15:04:00|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|10
1633014250000|2021-09-30 15:04:10|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1633014260000|2021-09-30 15:04:20|965.5|960.5|966.1|961.1|966.1|961.1|965.5|960.5|4
1633014270000|2021-09-30 15:04:30|966|961|967|962|967|962|966|961|10
1633014280000|2021-09-30 15:04:40|967.2|962.2|967.1|962.1|967.2|962.2|967|962|10
1633014290000|2021-09-30 15:04:50|967|962|966.5|961.5|967|962|966.5|961.5|2
1633014300000|2021-09-30 15:05:00|966|961|966.2|961.2|966.3|961.3|965.9|960.9|10
1633014310000|2021-09-30 15:05:10|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633014320000|2021-09-30 15:05:20|966.2|961.2|966.4|961.4|966.5|961.5|966.2|961.2|5
1633014330000|2021-09-30 15:05:30|966.5|961.5|967.1|962.1|967.1|962.1|966.4|961.4|10
1633014340000|2021-09-30 15:05:40|967.2|962.2|968|963|968|963|967.2|962.2|9
1633014350000|2021-09-30 15:05:50|967.9|962.9|968.4|963.4|968.5|963.5|967.9|962.9|10
1633014360000|2021-09-30 15:06:00|968.1|963.1|967.8|962.8|968.2|963.2|967.8|962.8|4
1633014370000|2021-09-30 15:06:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1633014380000|2021-09-30 15:06:20|968|963|968.1|963.1|968.1|963.1|968|963|2
1633014390000|2021-09-30 15:06:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633014400000|2021-09-30 15:06:40|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|2
1633014410000|2021-09-30 15:06:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633014420000|2021-09-30 15:07:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633014430000|2021-09-30 15:07:10|968.5|963.5|969|964|969|964|968.5|963.5|4
1633014440000|2021-09-30 15:07:20|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|6
1633014450000|2021-09-30 15:07:30|969.4|964.4|968.9|963.9|969.5|964.5|968.9|963.9|6
1633014460000|2021-09-30 15:07:40|969.1|964.1|969.3|964.3|969.3|964.3|969|964|4
1633014470000|2021-09-30 15:07:50|969.5|964.5|969.3|964.3|969.5|964.5|969.2|964.2|3
1633014480000|2021-09-30 15:08:00|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|5
1633014500000|2021-09-30 15:08:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633014510000|2021-09-30 15:08:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633014540000|2021-09-30 15:09:00|969.9|964.9|970.4|965.4|970.5|965.5|969.9|964.9|6
1633014550000|2021-09-30 15:09:10|970.5|965.5|971.2|966.2|971.2|966.2|970.3|965.3|11
1633014560000|2021-09-30 15:09:20|971.1|966.1|970.9|965.9|971.3|966.3|970.6|965.6|10
1633014570000|2021-09-30 15:09:30|971|966|971.6|966.6|971.7|966.7|971|966|10
1633014580000|2021-09-30 15:09:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633014590000|2021-09-30 15:09:50|972|967|971.8|966.8|972|967|971.8|966.8|12
1633014600000|2021-09-30 15:10:00|971.9|966.9|971.4|966.4|972.3|967.3|971.4|966.4|23
1633014610000|2021-09-30 15:10:10|971.2|966.2|970.6|965.6|971.3|966.3|970.6|965.6|10
1633014620000|2021-09-30 15:10:20|970.5|965.5|970.2|965.2|970.5|965.5|970.2|965.2|10
1633014630000|2021-09-30 15:10:30|970.3|965.3|970.8|965.8|970.9|965.9|970.3|965.3|13
1633014640000|2021-09-30 15:10:40|970.7|965.7|969.9|964.9|970.8|965.8|969.9|964.9|9
1633014650000|2021-09-30 15:10:50|969.8|964.8|969|964|969.8|964.8|969|964|3
1633014660000|2021-09-30 15:11:00|969.1|964.1|969.1|964.1|969.4|964.4|969.1|964.1|6
1633014670000|2021-09-30 15:11:10|969|964|969.3|964.3|969.3|964.3|969|964|3
1633014680000|2021-09-30 15:11:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1633014690000|2021-09-30 15:11:30|969.3|964.3|970.2|965.2|970.2|965.2|969.2|964.2|13
1633014700000|2021-09-30 15:11:40|970.4|965.4|969.6|964.6|970.4|965.4|969.5|964.5|15
1633014710000|2021-09-30 15:11:50|969.4|964.4|969.4|964.4|969.6|964.6|969.4|964.4|12
1633014720000|2021-09-30 15:12:00|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|12
1633014730000|2021-09-30 15:12:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1633014740000|2021-09-30 15:12:20|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|20
1633014750000|2021-09-30 15:12:30|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|5
1633014760000|2021-09-30 15:12:40|969.7|964.7|969.6|964.6|969.8|964.8|969.6|964.6|8
1633014770000|2021-09-30 15:12:50|969.7|964.7|969.6|964.6|969.8|964.8|969.6|964.6|12
1633014780000|2021-09-30 15:13:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1633014790000|2021-09-30 15:13:10|970|965|970.1|965.1|970.2|965.2|970|965|7
1633014800000|2021-09-30 15:13:20|970.2|965.2|969.7|964.7|970.2|965.2|969.7|964.7|8
1633014810000|2021-09-30 15:13:30|969.4|964.4|968.9|963.9|969.7|964.7|968.9|963.9|8
1633014830000|2021-09-30 15:13:50|968.7|963.7|968.1|963.1|968.7|963.7|968.1|963.1|2
1633014840000|2021-09-30 15:14:00|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|15
1633014850000|2021-09-30 15:14:10|967.9|962.9|968.4|963.4|968.4|963.4|967.9|962.9|8
1633014870000|2021-09-30 15:14:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633014880000|2021-09-30 15:14:40|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|5
1633014890000|2021-09-30 15:14:50|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|8
1633014900000|2021-09-30 15:15:00|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|12
1633014910000|2021-09-30 15:15:10|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|6
1633014920000|2021-09-30 15:15:20|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|2
1633014930000|2021-09-30 15:15:30|969|964|971.1|966.1|972.5|967.5|969|964|13
1633014940000|2021-09-30 15:15:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|14
1633014950000|2021-09-30 15:15:50|971.3|966.3|971.2|966.2|971.7|966.7|971|966|10
1633014960000|2021-09-30 15:16:00|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|5
1633014970000|2021-09-30 15:16:10|971|966|970.9|965.9|971|966|970.6|965.6|6
1633014980000|2021-09-30 15:16:20|970.8|965.8|970.2|965.2|970.9|965.9|970.2|965.2|13
1633014990000|2021-09-30 15:16:30|970.3|965.3|970.9|965.9|970.9|965.9|970.2|965.2|9
1633015000000|2021-09-30 15:16:40|971|966|971.4|966.4|971.4|966.4|971|966|8
1633015010000|2021-09-30 15:16:50|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|3
1633015020000|2021-09-30 15:17:00|971.4|966.4|970.5|965.5|971.5|966.5|970.5|965.5|9
1633015030000|2021-09-30 15:17:10|970.6|965.6|971.3|966.3|971.3|966.3|970.5|965.5|10
1633015040000|2021-09-30 15:17:20|971.4|966.4|971.3|966.3|971.4|966.4|971.1|966.1|10
1633015050000|2021-09-30 15:17:30|971.4|966.4|971.7|966.7|971.9|966.9|971.4|966.4|11
1633015060000|2021-09-30 15:17:40|971.8|966.8|972|967|972|967|971.8|966.8|2
1633015070000|2021-09-30 15:17:50|972.1|967.1|972.1|967.1|972.2|967.2|972|967|17
1633015080000|2021-09-30 15:18:00|972.2|967.2|972.4|967.4|972.5|967.5|972.2|967.2|4
1633015090000|2021-09-30 15:18:10|971.6|966.6|971.2|966.2|971.7|966.7|971.2|966.2|7
1633015100000|2021-09-30 15:18:20|971.3|966.3|972.4|967.4|973.4|968.4|971.3|966.3|7
1633015110000|2021-09-30 15:18:30|972.5|967.5|971.5|966.5|972.5|967.5|971.5|966.5|6
1633015120000|2021-09-30 15:18:40|971.2|966.2|970.7|965.7|971.2|966.2|970.6|965.6|8
1633015130000|2021-09-30 15:18:50|970.8|965.8|970.9|965.9|971.1|966.1|970.8|965.8|9
1633015140000|2021-09-30 15:19:00|971|966|970.8|965.8|971.1|966.1|970.7|965.7|15
1633015150000|2021-09-30 15:19:10|970.9|965.9|970.9|965.9|971|966|970.8|965.8|8
1633015160000|2021-09-30 15:19:20|971.1|966.1|971.1|966.1|971.5|966.5|971.1|966.1|14
1633015170000|2021-09-30 15:19:30|970.9|965.9|970.8|965.8|971.1|966.1|970.8|965.8|6
1633015180000|2021-09-30 15:19:40|970.9|965.9|970|965|970.9|965.9|970|965|8
1633015190000|2021-09-30 15:19:50|969.9|964.9|970|965|970|965|969.5|964.5|12
1633015200000|2021-09-30 15:20:00|969.9|964.9|970.3|965.3|970.3|965.3|969.9|964.9|9
1633015210000|2021-09-30 15:20:10|970.1|965.1|969.5|964.5|970.1|965.1|969.3|964.3|16
1633015220000|2021-09-30 15:20:20|969.4|964.4|968.9|963.9|969.4|964.4|968.9|963.9|4
1633015230000|2021-09-30 15:20:30|968.8|963.8|969|964|969.2|964.2|968.8|963.8|9
1633015240000|2021-09-30 15:20:40|969.1|964.1|969.3|964.3|969.3|964.3|969|964|4
1633015250000|2021-09-30 15:20:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633015260000|2021-09-30 15:21:00|969.3|964.3|968.8|963.8|969.3|964.3|968.8|963.8|10
1633015270000|2021-09-30 15:21:10|968.9|963.9|969.2|964.2|969.2|964.2|968.8|963.8|9
1633015280000|2021-09-30 15:21:20|969.3|964.3|968.9|963.9|969.3|964.3|968.9|963.9|11
1633015290000|2021-09-30 15:21:30|969|964|969.2|964.2|969.2|964.2|969|964|2
1633015300000|2021-09-30 15:21:40|969|964|969.4|964.4|969.4|964.4|969|964|9
1633015310000|2021-09-30 15:21:50|969.3|964.3|969.7|964.7|969.7|964.7|969.3|964.3|6
1633015320000|2021-09-30 15:22:00|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|4
1633015330000|2021-09-30 15:22:10|969.8|964.8|969.6|964.6|969.8|964.8|969.4|964.4|5
1633015340000|2021-09-30 15:22:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633015360000|2021-09-30 15:22:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633015370000|2021-09-30 15:22:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|14
1633015380000|2021-09-30 15:23:00|969.5|964.5|969.7|964.7|969.9|964.9|969.5|964.5|12
1633015390000|2021-09-30 15:23:10|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|8
1633015400000|2021-09-30 15:23:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633015410000|2021-09-30 15:23:30|969.3|964.3|968.9|963.9|969.3|964.3|968.8|963.8|10
1633015420000|2021-09-30 15:23:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1633015430000|2021-09-30 15:23:50|968.8|963.8|968.9|963.9|968.9|963.9|968.6|963.6|5
1633015440000|2021-09-30 15:24:00|969|964|968.9|963.9|969|964|968.9|963.9|4
1633015450000|2021-09-30 15:24:10|969|964|969.4|964.4|969.4|964.4|968.9|963.9|8
1633015460000|2021-09-30 15:24:20|969.3|964.3|968.3|963.3|969.3|964.3|968.3|963.3|18
1633015470000|2021-09-30 15:24:30|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|6
1633015480000|2021-09-30 15:24:40|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1633015490000|2021-09-30 15:24:50|968.8|963.8|968.3|963.3|968.8|963.8|968.3|963.3|5
1633015500000|2021-09-30 15:25:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1633015510000|2021-09-30 15:25:10|968.3|963.3|968.9|963.9|968.9|963.9|968.3|963.3|12
1633015520000|2021-09-30 15:25:20|969|964|969.1|964.1|969.1|964.1|968.9|963.9|3
1633015530000|2021-09-30 15:25:30|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1633015540000|2021-09-30 15:25:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633015550000|2021-09-30 15:25:50|969.1|964.1|968.7|963.7|969.1|964.1|968.7|963.7|2
1633015570000|2021-09-30 15:26:10|968.6|963.6|968.2|963.2|968.6|963.6|968.2|963.2|3
1633015580000|2021-09-30 15:26:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633015590000|2021-09-30 15:26:30|968.4|963.4|967.2|962.2|968.4|963.4|967.2|962.2|10
1633015600000|2021-09-30 15:26:40|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|10
1633015610000|2021-09-30 15:26:50|968|963|967.9|962.9|968|963|967.9|962.9|4
1633015620000|2021-09-30 15:27:00|968|963|968.2|963.2|968.2|963.2|968|963|9
1633015630000|2021-09-30 15:27:10|968.1|963.1|968.1|963.1|968.3|963.3|968.1|963.1|4
1633015640000|2021-09-30 15:27:20|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1633015650000|2021-09-30 15:27:30|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|5
1633015670000|2021-09-30 15:27:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|13
1633015680000|2021-09-30 15:28:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|8
1633015690000|2021-09-30 15:28:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633015700000|2021-09-30 15:28:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633015750000|2021-09-30 15:29:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|6
1633015760000|2021-09-30 15:29:20|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|4
1633015770000|2021-09-30 15:29:30|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|12
1633015780000|2021-09-30 15:29:40|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1633015790000|2021-09-30 15:29:50|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|9
1633015800000|2021-09-30 15:30:00|968.8|963.8|969.4|964.4|969.4|964.4|968.7|963.7|11
1633015810000|2021-09-30 15:30:10|969.3|964.3|969.4|964.4|969.6|964.6|969.3|964.3|9
1633015820000|2021-09-30 15:30:20|969.6|964.6|969.1|964.1|969.6|964.6|969|964|8
1633015830000|2021-09-30 15:30:30|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|5
1633015840000|2021-09-30 15:30:40|969|964|969.1|964.1|969.1|964.1|969|964|10
1633015850000|2021-09-30 15:30:50|969|964|969.1|964.1|969.1|964.1|969|964|6
1633015860000|2021-09-30 15:31:00|969.2|964.2|969.5|964.5|969.5|964.5|969.1|964.1|12
1633015870000|2021-09-30 15:31:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|12
1633015880000|2021-09-30 15:31:20|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|9
1633015890000|2021-09-30 15:31:30|969.7|964.7|969.4|964.4|969.7|964.7|969.3|964.3|11
1633015900000|2021-09-30 15:31:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633015910000|2021-09-30 15:31:50|969.6|964.6|969.2|964.2|969.6|964.6|969.2|964.2|6
1633015920000|2021-09-30 15:32:00|969.3|964.3|969.5|964.5|969.5|964.5|969.1|964.1|10
1633015930000|2021-09-30 15:32:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|13
1633015940000|2021-09-30 15:32:20|969.5|964.5|969.6|964.6|969.7|964.7|969.4|964.4|11
1633015950000|2021-09-30 15:32:30|969.5|964.5|969.4|964.4|969.6|964.6|969.3|964.3|7
1633015960000|2021-09-30 15:32:40|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|2
1633015970000|2021-09-30 15:32:50|968.8|963.8|968.6|963.6|968.8|963.8|968.5|963.5|14
1633015980000|2021-09-30 15:33:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|6
1633015990000|2021-09-30 15:33:10|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|9
1633016000000|2021-09-30 15:33:20|968.6|963.6|968.3|963.3|968.6|963.6|968.2|963.2|9
1633016010000|2021-09-30 15:33:30|968.4|963.4|968.5|963.5|968.5|963.5|968.3|963.3|4
1633016020000|2021-09-30 15:33:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1633016030000|2021-09-30 15:33:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1633016040000|2021-09-30 15:34:00|968.2|963.2|968|963|968.2|963.2|967.9|962.9|12
1633016050000|2021-09-30 15:34:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633016060000|2021-09-30 15:34:20|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633016070000|2021-09-30 15:34:30|967.3|962.3|967.2|962.2|967.4|962.4|967.1|962.1|6
1633016080000|2021-09-30 15:34:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633016090000|2021-09-30 15:34:50|966.8|961.8|966.6|961.6|966.8|961.8|966.5|961.5|17
1633016100000|2021-09-30 15:35:00|966.5|961.5|966|961|966.5|961.5|966|961|10
1633016110000|2021-09-30 15:35:10|966.1|961.1|966|961|966.1|961.1|966|961|12
1633016120000|2021-09-30 15:35:20|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633016130000|2021-09-30 15:35:30|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|9
1633016140000|2021-09-30 15:35:40|965.7|960.7|965.9|960.9|965.9|960.9|965.4|960.4|11
1633016150000|2021-09-30 15:35:50|966.2|961.2|966.3|961.3|966.3|961.3|966.1|961.1|13
1633016160000|2021-09-30 15:36:00|966.2|961.2|966.5|961.5|966.7|961.7|966.2|961.2|9
1633016170000|2021-09-30 15:36:10|966.6|961.6|966.1|961.1|966.6|961.6|966.1|961.1|7
1633016180000|2021-09-30 15:36:20|966|961|966.2|961.2|966.2|961.2|965.9|960.9|5
1633016190000|2021-09-30 15:36:30|966.3|961.3|966.3|961.3|966.6|961.6|966.3|961.3|9
1633016210000|2021-09-30 15:36:50|966.1|961.1|966|961|966.1|961.1|966|961|2
1633016220000|2021-09-30 15:37:00|966.1|961.1|966|961|966.1|961.1|966|961|4
1633016230000|2021-09-30 15:37:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633016240000|2021-09-30 15:37:20|966|961|966|961|966.1|961.1|966|961|3
1633016250000|2021-09-30 15:37:30|965.9|960.9|966|961|966|961|965.9|960.9|2
1633016270000|2021-09-30 15:37:50|965.9|960.9|965.9|960.9|966|961|965.9|960.9|9
1633016280000|2021-09-30 15:38:00|966|961|965.8|960.8|966|961|965.7|960.7|6
1633016290000|2021-09-30 15:38:10|965.9|960.9|965.8|960.8|965.9|960.9|965.7|960.7|10
1633016300000|2021-09-30 15:38:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|15
1633016310000|2021-09-30 15:38:30|966|961|966.1|961.1|966.1|961.1|966|961|6
1633016320000|2021-09-30 15:38:40|966|961|966.1|961.1|966.1|961.1|965.8|960.8|6
1633016330000|2021-09-30 15:38:50|966.2|961.2|964.3|959.3|966.2|961.2|964.3|959.3|8
1633016340000|2021-09-30 15:39:00|964.7|959.7|964.8|959.8|964.9|959.9|964.5|959.5|14
1633016350000|2021-09-30 15:39:10|964.9|959.9|965.1|960.1|965.1|960.1|964.8|959.8|7
1633016360000|2021-09-30 15:39:20|965.2|960.2|965.8|960.8|965.8|960.8|965.2|960.2|15
1633016370000|2021-09-30 15:39:30|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|5
1633016380000|2021-09-30 15:39:40|965.8|960.8|966|961|966|961|965.8|960.8|3
1633016390000|2021-09-30 15:39:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633016410000|2021-09-30 15:40:10|966.2|961.2|966.2|961.2|966.3|961.3|966.1|961.1|11
1633016420000|2021-09-30 15:40:20|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|11
1633016430000|2021-09-30 15:40:30|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|2
1633016440000|2021-09-30 15:40:40|966.7|961.7|967|962|967|962|966.7|961.7|10
1633016450000|2021-09-30 15:40:50|967.2|962.2|967.6|962.6|967.6|962.6|967.2|962.2|7
1633016460000|2021-09-30 15:41:00|967.5|962.5|967.3|962.3|967.5|962.5|966.9|961.9|15
1633016470000|2021-09-30 15:41:10|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|5
1633016480000|2021-09-30 15:41:20|967.4|962.4|967.2|962.2|967.4|962.4|967.1|962.1|6
1633016490000|2021-09-30 15:41:30|967|962|967.6|962.6|967.6|962.6|967|962|11
1633016500000|2021-09-30 15:41:40|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|4
1633016510000|2021-09-30 15:41:50|967.3|962.3|967.2|962.2|967.6|962.6|967.1|962.1|14
1633016520000|2021-09-30 15:42:00|967.4|962.4|968.2|963.2|968.3|963.3|967.4|962.4|16
1633016530000|2021-09-30 15:42:10|968.3|963.3|968.2|963.2|968.9|963.9|968.1|963.1|8
1633016540000|2021-09-30 15:42:20|968.1|963.1|969.1|964.1|969.1|964.1|968|963|18
1633016550000|2021-09-30 15:42:30|969.4|964.4|968.7|963.7|969.4|964.4|968.5|963.5|10
1633016560000|2021-09-30 15:42:40|968.8|963.8|968.5|963.5|969|964|968.5|963.5|5
1633016570000|2021-09-30 15:42:50|968.6|963.6|968.3|963.3|968.7|963.7|968.2|963.2|6
1633016580000|2021-09-30 15:43:00|968.1|963.1|968.4|963.4|968.8|963.8|968.1|963.1|11
1633016590000|2021-09-30 15:43:10|968.3|963.3|968.6|963.6|968.6|963.6|968.3|963.3|12
1633016600000|2021-09-30 15:43:20|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|8
1633016610000|2021-09-30 15:43:30|968.7|963.7|968.2|963.2|968.7|963.7|968.1|963.1|8
1633016620000|2021-09-30 15:43:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633016640000|2021-09-30 15:44:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633016650000|2021-09-30 15:44:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633016660000|2021-09-30 15:44:20|968.2|963.2|968|963|968.2|963.2|967.9|962.9|4
1633016680000|2021-09-30 15:44:40|968.1|963.1|968|963|968.1|963.1|968|963|2
1633016690000|2021-09-30 15:44:50|967.9|962.9|967.8|962.8|968|963|967.8|962.8|4
1633016700000|2021-09-30 15:45:00|967.9|962.9|968.1|963.1|968.1|963.1|967.7|962.7|9
1633016710000|2021-09-30 15:45:10|968|963|968.2|963.2|968.4|963.4|967.9|962.9|9
1633016720000|2021-09-30 15:45:20|968.3|963.3|968.2|963.2|968.6|963.6|968.2|963.2|10
1633016730000|2021-09-30 15:45:30|968.3|963.3|968.7|963.7|968.7|963.7|968.3|963.3|11
1633016740000|2021-09-30 15:45:40|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|9
1633016750000|2021-09-30 15:45:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633016760000|2021-09-30 15:46:00|969.1|964.1|969.4|964.4|969.6|964.6|968.6|963.6|17
1633016770000|2021-09-30 15:46:10|969.3|964.3|969.7|964.7|969.7|964.7|969.3|964.3|4
1633016780000|2021-09-30 15:46:20|969.6|964.6|969.4|964.4|969.6|964.6|969.3|964.3|4
1633016790000|2021-09-30 15:46:30|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|7
1633016800000|2021-09-30 15:46:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1633016810000|2021-09-30 15:46:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1633016820000|2021-09-30 15:47:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|10
1633016830000|2021-09-30 15:47:10|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|10
1633016840000|2021-09-30 15:47:20|969.2|964.2|969|964|969.2|964.2|968.9|963.9|10
1633016850000|2021-09-30 15:47:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633016860000|2021-09-30 15:47:40|968.3|963.3|968.7|963.7|968.7|963.7|968.3|963.3|5
1633016870000|2021-09-30 15:47:50|968.6|963.6|968.6|963.6|968.9|963.9|968.5|963.5|8
1633016880000|2021-09-30 15:48:00|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|5
1633016890000|2021-09-30 15:48:10|968.4|963.4|968.3|963.3|968.6|963.6|968.3|963.3|4
1633016900000|2021-09-30 15:48:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633016910000|2021-09-30 15:48:30|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633016920000|2021-09-30 15:48:40|967.3|962.3|967|962|967.3|962.3|967|962|8
1633016930000|2021-09-30 15:48:50|966.9|961.9|966.9|961.9|967|962|966.9|961.9|7
1633016940000|2021-09-30 15:49:00|967|962|966.8|961.8|967|962|966.8|961.8|10
1633016960000|2021-09-30 15:49:20|966|961|966|961|966|961|965.7|960.7|4
1633016970000|2021-09-30 15:49:30|966.1|961.1|966.5|961.5|966.5|961.5|966.1|961.1|8
1633016980000|2021-09-30 15:49:40|966.4|961.4|966.8|961.8|966.8|961.8|966.4|961.4|8
1633016990000|2021-09-30 15:49:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1633017000000|2021-09-30 15:50:00|967.2|962.2|967.8|962.8|967.8|962.8|967.2|962.2|12
1633017010000|2021-09-30 15:50:10|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|5
1633017020000|2021-09-30 15:50:20|968|963|966.9|961.9|968.1|963.1|966.9|961.9|10
1633017030000|2021-09-30 15:50:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633017040000|2021-09-30 15:50:40|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1633017050000|2021-09-30 15:50:50|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|4
1633017060000|2021-09-30 15:51:00|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|10
1633017070000|2021-09-30 15:51:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633017080000|2021-09-30 15:51:20|966|961|966|961|966|961|966|961|1
1633017090000|2021-09-30 15:51:30|966.1|961.1|966|961|966.1|961.1|966|961|4
1633017100000|2021-09-30 15:51:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633017110000|2021-09-30 15:51:50|966|961|966|961|966|961|966|961|1
1633017140000|2021-09-30 15:52:20|965.3|960.3|965.5|960.5|965.5|960.5|965.2|960.2|15
1633017150000|2021-09-30 15:52:30|965.4|960.4|965.6|960.6|965.7|960.7|965.4|960.4|8
1633017160000|2021-09-30 15:52:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|8
1633017170000|2021-09-30 15:52:50|965.5|960.5|965.2|960.2|965.5|960.5|965.2|960.2|7
1633017180000|2021-09-30 15:53:00|965.3|960.3|965.3|960.3|965.4|960.4|964.7|959.7|10
1633017190000|2021-09-30 15:53:10|965.4|960.4|965.7|960.7|965.7|960.7|965.3|960.3|9
1633017200000|2021-09-30 15:53:20|965.8|960.8|965.7|960.7|965.8|960.8|965.4|960.4|18
1633017210000|2021-09-30 15:53:30|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|9
1633017220000|2021-09-30 15:53:40|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|12
1633017230000|2021-09-30 15:53:50|965.4|960.4|965.4|960.4|965.5|960.5|965.2|960.2|6
1633017240000|2021-09-30 15:54:00|965.5|960.5|963.8|958.8|965.5|960.5|963.8|958.8|6
1633017250000|2021-09-30 15:54:10|963.9|958.9|964.8|959.8|964.8|959.8|963.9|958.9|8
1633017260000|2021-09-30 15:54:20|964.9|959.9|965|960|965.1|960.1|964.9|959.9|8
1633017270000|2021-09-30 15:54:30|965.1|960.1|965|960|965.1|960.1|965|960|8
1633017280000|2021-09-30 15:54:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633017290000|2021-09-30 15:54:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633017300000|2021-09-30 15:55:00|965.5|960.5|965.6|960.6|965.7|960.7|965.5|960.5|3
1633017310000|2021-09-30 15:55:10|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|9
1633017320000|2021-09-30 15:55:20|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|4
1633017330000|2021-09-30 15:55:30|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1633017340000|2021-09-30 15:55:40|965.9|960.9|966|961|966|961|965.9|960.9|2
1633017350000|2021-09-30 15:55:50|965.9|960.9|966.2|961.2|966.2|961.2|965.9|960.9|3
1633017360000|2021-09-30 15:56:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633017370000|2021-09-30 15:56:10|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|2
1633017380000|2021-09-30 15:56:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633017390000|2021-09-30 15:56:30|966.8|961.8|967.1|962.1|967.1|962.1|966.8|961.8|4
1633017400000|2021-09-30 15:56:40|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|5
1633017410000|2021-09-30 15:56:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633017420000|2021-09-30 15:57:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633017430000|2021-09-30 15:57:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|6
1633017460000|2021-09-30 15:57:40|967.6|962.6|966.8|961.8|967.6|962.6|966.8|961.8|2
1633017470000|2021-09-30 15:57:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633017480000|2021-09-30 15:58:00|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633017500000|2021-09-30 15:58:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1633017520000|2021-09-30 15:58:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1633017530000|2021-09-30 15:58:50|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|5
1633017540000|2021-09-30 15:59:00|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|7
1633017550000|2021-09-30 15:59:10|967.5|962.5|966.9|961.9|967.5|962.5|966.8|961.8|5
1633017560000|2021-09-30 15:59:20|966.7|961.7|967|962|967|962|966.7|961.7|4
1633017570000|2021-09-30 15:59:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633017580000|2021-09-30 15:59:40|967|962|967.1|962.1|967.1|962.1|967|962|2
1633017590000|2021-09-30 15:59:50|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|6
1633017600000|2021-09-30 16:00:00|967|962|966.8|961.8|967|962|966.8|961.8|2
1633017610000|2021-09-30 16:00:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633017620000|2021-09-30 16:00:20|967.2|962.2|967.7|962.7|967.7|962.7|967.2|962.2|5
1633017630000|2021-09-30 16:00:30|968|963|968.1|963.1|968.1|963.1|968|963|8
1633017640000|2021-09-30 16:00:40|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633017670000|2021-09-30 16:01:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633017680000|2021-09-30 16:01:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633017690000|2021-09-30 16:01:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633017700000|2021-09-30 16:01:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633017710000|2021-09-30 16:01:50|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|7
1633017720000|2021-09-30 16:02:00|967.2|962.2|967|962|967.3|962.3|966.8|961.8|11
1633017730000|2021-09-30 16:02:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633017740000|2021-09-30 16:02:20|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|5
1633017750000|2021-09-30 16:02:30|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|3
1633017770000|2021-09-30 16:02:50|966|961|966|961|966.1|961.1|966|961|5
1633017780000|2021-09-30 16:03:00|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633017790000|2021-09-30 16:03:10|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|3
1633017800000|2021-09-30 16:03:20|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1633017820000|2021-09-30 16:03:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|4
1633017830000|2021-09-30 16:03:50|966.5|961.5|965.7|960.7|966.5|961.5|965.7|960.7|5
1633017840000|2021-09-30 16:04:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633017850000|2021-09-30 16:04:10|965.8|960.8|966.2|961.2|966.3|961.3|965.8|960.8|8
1633017860000|2021-09-30 16:04:20|966.3|961.3|966|961|966.3|961.3|966|961|12
1633017870000|2021-09-30 16:04:30|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633017880000|2021-09-30 16:04:40|966|961|965.9|960.9|966|961|965.9|960.9|2
1633017890000|2021-09-30 16:04:50|966|961|965.9|960.9|966|961|965.9|960.9|6
1633017900000|2021-09-30 16:05:00|966|961|966.1|961.1|966.1|961.1|965.9|960.9|6
1633017910000|2021-09-30 16:05:10|966|961|965.7|960.7|966.4|961.4|965.7|960.7|12
1633017920000|2021-09-30 16:05:20|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633017930000|2021-09-30 16:05:30|965.5|960.5|964.9|959.9|965.6|960.6|964.8|959.8|9
1633017940000|2021-09-30 16:05:40|965|960|965.1|960.1|965.3|960.3|965|960|6
1633017950000|2021-09-30 16:05:50|964.9|959.9|964.7|959.7|965|960|964.6|959.6|13
1633017960000|2021-09-30 16:06:00|964.6|959.6|965.3|960.3|965.3|960.3|964.6|959.6|18
1633017970000|2021-09-30 16:06:10|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|3
1633017980000|2021-09-30 16:06:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633017990000|2021-09-30 16:06:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|6
1633018000000|2021-09-30 16:06:40|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|9
1633018010000|2021-09-30 16:06:50|966|961|966|961|966|961|966|961|1
1633018020000|2021-09-30 16:07:00|966.2|961.2|966|961|966.2|961.2|966|961|3
1633018040000|2021-09-30 16:07:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633018050000|2021-09-30 16:07:30|965.9|960.9|965.9|960.9|966|961|965.8|960.8|5
1633018060000|2021-09-30 16:07:40|966|961|966|961|966.1|961.1|966|961|3
1633018070000|2021-09-30 16:07:50|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633018080000|2021-09-30 16:08:00|966|961|966.1|961.1|966.1|961.1|966|961|6
1633018110000|2021-09-30 16:08:30|965.9|960.9|965.6|960.6|966.1|961.1|965.6|960.6|8
1633018120000|2021-09-30 16:08:40|965.5|960.5|965.6|960.6|965.8|960.8|965.5|960.5|10
1633018130000|2021-09-30 16:08:50|965.7|960.7|964.9|959.9|965.7|960.7|964.9|959.9|8
1633018140000|2021-09-30 16:09:00|965.2|960.2|965.4|960.4|965.4|960.4|964.9|959.9|16
1633018150000|2021-09-30 16:09:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|4
1633018160000|2021-09-30 16:09:20|965.5|960.5|965.7|960.7|965.7|960.7|965.4|960.4|4
1633018170000|2021-09-30 16:09:30|965.8|960.8|965.3|960.3|965.8|960.8|965|960|11
1633018180000|2021-09-30 16:09:40|965.4|960.4|965.3|960.3|965.4|960.4|965.2|960.2|10
1633018190000|2021-09-30 16:09:50|965.4|960.4|964.9|959.9|965.4|960.4|964.9|959.9|8
1633018200000|2021-09-30 16:10:00|964.8|959.8|965|960|965.3|960.3|964.8|959.8|11
1633018210000|2021-09-30 16:10:10|965.1|960.1|965|960|965.2|960.2|964.9|959.9|15
1633018220000|2021-09-30 16:10:20|964.9|959.9|964.8|959.8|965.1|960.1|964.8|959.8|9
1633018230000|2021-09-30 16:10:30|964.7|959.7|964.8|959.8|965.4|960.4|964.7|959.7|18
1633018240000|2021-09-30 16:10:40|964.9|959.9|964.6|959.6|964.9|959.9|964.6|959.6|18
1633018250000|2021-09-30 16:10:50|964.7|959.7|964.7|959.7|964.7|959.7|964.5|959.5|4
1633018260000|2021-09-30 16:11:00|964.5|959.5|964.5|959.5|964.6|959.6|964.4|959.4|7
1633018270000|2021-09-30 16:11:10|964.6|959.6|964.5|959.5|964.6|959.6|964.3|959.3|19
1633018280000|2021-09-30 16:11:20|964.4|959.4|964.5|959.5|964.6|959.6|964.3|959.3|20
1633018290000|2021-09-30 16:11:30|964.6|959.6|964.6|959.6|964.6|959.6|964.4|959.4|5
1633018300000|2021-09-30 16:11:40|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|5
1633018310000|2021-09-30 16:11:50|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|11
1633018320000|2021-09-30 16:12:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633018330000|2021-09-30 16:12:10|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|4
1633018340000|2021-09-30 16:12:20|964.2|959.2|964.1|959.1|964.2|959.2|964|959|4
1633018350000|2021-09-30 16:12:30|964|959|963.5|958.5|964|959|963.5|958.5|18
1633018360000|2021-09-30 16:12:40|963.6|958.6|963.7|958.7|963.8|958.8|963.5|958.5|15
1633018370000|2021-09-30 16:12:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|7
1633018380000|2021-09-30 16:13:00|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|10
1633018390000|2021-09-30 16:13:10|963.5|958.5|963.2|958.2|963.5|958.5|962.9|957.9|11
1633018400000|2021-09-30 16:13:20|963.3|958.3|963.2|958.2|963.4|958.4|963.1|958.1|16
1633018410000|2021-09-30 16:13:30|963.1|958.1|962.8|957.8|963.2|958.2|962.8|957.8|12
1633018420000|2021-09-30 16:13:40|962.9|957.9|963.1|958.1|963.1|958.1|962.8|957.8|9
1633018430000|2021-09-30 16:13:50|963|958|962.8|957.8|963|958|962.8|957.8|3
1633018440000|2021-09-30 16:14:00|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|4
1633018450000|2021-09-30 16:14:10|962.3|957.3|963.1|958.1|963.1|958.1|962.3|957.3|9
1633018460000|2021-09-30 16:14:20|963|958|963.1|958.1|963.1|958.1|962.8|957.8|12
1633018470000|2021-09-30 16:14:30|963|958|963|958|963|958|963|958|1
1633018480000|2021-09-30 16:14:40|963.1|958.1|963|958|963.1|958.1|963|958|12
1633018490000|2021-09-30 16:14:50|963.1|958.1|963|958|963.1|958.1|963|958|6
1633018500000|2021-09-30 16:15:00|963.1|958.1|963.6|958.6|963.6|958.6|963.1|958.1|17
1633018510000|2021-09-30 16:15:10|963.7|958.7|963.9|958.9|964.4|959.4|963.7|958.7|8
1633018520000|2021-09-30 16:15:20|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|8
1633018530000|2021-09-30 16:15:30|964|959|963.9|958.9|964.2|959.2|963.8|958.8|11
1633018540000|2021-09-30 16:15:40|964|959|963.6|958.6|964|959|963.5|958.5|9
1633018550000|2021-09-30 16:15:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|6
1633018560000|2021-09-30 16:16:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633018570000|2021-09-30 16:16:10|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1633018590000|2021-09-30 16:16:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|9
1633018600000|2021-09-30 16:16:40|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|10
1633018610000|2021-09-30 16:16:50|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|15
1633018620000|2021-09-30 16:17:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1633018630000|2021-09-30 16:17:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633018640000|2021-09-30 16:17:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1633018660000|2021-09-30 16:17:40|963.5|958.5|964.3|959.3|964.3|959.3|963.5|958.5|9
1633018670000|2021-09-30 16:17:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633018680000|2021-09-30 16:18:00|964|959|963.9|958.9|964|959|963.8|958.8|5
1633018690000|2021-09-30 16:18:10|963.8|958.8|963.7|958.7|963.9|958.9|963.7|958.7|10
1633018700000|2021-09-30 16:18:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1633018720000|2021-09-30 16:18:40|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|5
1633018730000|2021-09-30 16:18:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|6
1633018740000|2021-09-30 16:19:00|963.9|958.9|963.8|958.8|964|959|963.8|958.8|4
1633018750000|2021-09-30 16:19:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1633018760000|2021-09-30 16:19:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633018770000|2021-09-30 16:19:30|963.9|958.9|964.3|959.3|964.3|959.3|963.9|958.9|5
1633018780000|2021-09-30 16:19:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|8
1633018800000|2021-09-30 16:20:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633018810000|2021-09-30 16:20:10|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1633018820000|2021-09-30 16:20:20|964.3|959.3|964.7|959.7|964.8|959.8|964.2|959.2|6
1633018830000|2021-09-30 16:20:30|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|9
1633018840000|2021-09-30 16:20:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|10
1633018850000|2021-09-30 16:20:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633018860000|2021-09-30 16:21:00|966|961|965.9|960.9|966|961|965.6|960.6|13
1633018870000|2021-09-30 16:21:10|965.8|960.8|965.7|960.7|965.8|960.8|965.5|960.5|4
1633018880000|2021-09-30 16:21:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633018890000|2021-09-30 16:21:30|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1633018900000|2021-09-30 16:21:40|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1633018910000|2021-09-30 16:21:50|966|961|966|961|966|961|965.9|960.9|3
1633018920000|2021-09-30 16:22:00|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633018930000|2021-09-30 16:22:10|965.8|960.8|965.8|960.8|966|961|965.8|960.8|12
1633018940000|2021-09-30 16:22:20|965.9|960.9|966|961|966.2|961.2|965.9|960.9|6
1633018950000|2021-09-30 16:22:30|966.1|961.1|965.4|960.4|966.2|961.2|965.4|960.4|7
1633018960000|2021-09-30 16:22:40|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|9
1633018970000|2021-09-30 16:22:50|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|13
1633018980000|2021-09-30 16:23:00|965.7|960.7|965.2|960.2|965.7|960.7|965.1|960.1|20
1633019000000|2021-09-30 16:23:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1633019010000|2021-09-30 16:23:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633019020000|2021-09-30 16:23:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633019050000|2021-09-30 16:24:10|965.1|960.1|964.4|959.4|965.1|960.1|964.4|959.4|8
1633019060000|2021-09-30 16:24:20|964.2|959.2|964.7|959.7|964.7|959.7|964.2|959.2|7
1633019070000|2021-09-30 16:24:30|964.6|959.6|965.1|960.1|965.1|960.1|964.6|959.6|10
1633019080000|2021-09-30 16:24:40|965|960|965|960|965|960|965|960|1
1633019090000|2021-09-30 16:24:50|965.1|960.1|965.1|960.1|965.1|960.1|965|960|25
1633019100000|2021-09-30 16:25:00|965.2|960.2|965.8|960.8|965.8|960.8|965.2|960.2|11
1633019110000|2021-09-30 16:25:10|965.9|960.9|966|961|966|961|965.9|960.9|4
1633019130000|2021-09-30 16:25:30|965.9|960.9|966|961|966|961|965.9|960.9|2
1633019140000|2021-09-30 16:25:40|965.8|960.8|965.6|960.6|965.8|960.8|965.5|960.5|10
1633019150000|2021-09-30 16:25:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|7
1633019160000|2021-09-30 16:26:00|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633019190000|2021-09-30 16:26:30|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|7
1633019200000|2021-09-30 16:26:40|965.7|960.7|965.6|960.6|965.7|960.7|965.5|960.5|10
1633019220000|2021-09-30 16:27:00|965.5|960.5|965.2|960.2|965.5|960.5|965.2|960.2|4
1633019230000|2021-09-30 16:27:10|965.1|960.1|964.9|959.9|965.3|960.3|964.9|959.9|9
1633019240000|2021-09-30 16:27:20|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1633019250000|2021-09-30 16:27:30|965|960|965.2|960.2|965.2|960.2|965|960|5
1633019260000|2021-09-30 16:27:40|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|17
1633019270000|2021-09-30 16:27:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|8
1633019280000|2021-09-30 16:28:00|965.2|960.2|964.7|959.7|965.3|960.3|964.5|959.5|9
1633019290000|2021-09-30 16:28:10|964.6|959.6|965.1|960.1|965.1|960.1|964.5|959.5|15
1633019300000|2021-09-30 16:28:20|965|960|964.9|959.9|965.1|960.1|964.9|959.9|4
1633019310000|2021-09-30 16:28:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633019320000|2021-09-30 16:28:40|964.6|959.6|964.6|959.6|964.8|959.8|964.6|959.6|3
1633019330000|2021-09-30 16:28:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633019340000|2021-09-30 16:29:00|964.3|959.3|964.7|959.7|964.8|959.8|964.3|959.3|8
1633019350000|2021-09-30 16:29:10|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1633019370000|2021-09-30 16:29:30|964.5|959.5|964.6|959.6|964.7|959.7|964.3|959.3|11
1633019380000|2021-09-30 16:29:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633019390000|2021-09-30 16:29:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633019400000|2021-09-30 16:30:00|964.3|959.3|963.9|958.9|964.3|959.3|963.9|958.9|8
1633019410000|2021-09-30 16:30:10|964.1|959.1|964.5|959.5|964.5|959.5|964|959|12
1633019420000|2021-09-30 16:30:20|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1633019430000|2021-09-30 16:30:30|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1633019440000|2021-09-30 16:30:40|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|2
1633019450000|2021-09-30 16:30:50|964.7|959.7|964.8|959.8|964.9|959.9|964.7|959.7|4
1633019460000|2021-09-30 16:31:00|964.9|959.9|964.4|959.4|964.9|959.9|964.4|959.4|8
1633019470000|2021-09-30 16:31:10|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|6
1633019480000|2021-09-30 16:31:20|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1633019500000|2021-09-30 16:31:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633019510000|2021-09-30 16:31:50|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|9
1633019520000|2021-09-30 16:32:00|964.6|959.6|964.6|959.6|964.6|959.6|964.4|959.4|7
1633019530000|2021-09-30 16:32:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633019540000|2021-09-30 16:32:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633019550000|2021-09-30 16:32:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633019560000|2021-09-30 16:32:40|965|960|965|960|965.2|960.2|965|960|3
1633019570000|2021-09-30 16:32:50|964.9|959.9|964.4|959.4|964.9|959.9|964.4|959.4|6
1633019580000|2021-09-30 16:33:00|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|18
1633019590000|2021-09-30 16:33:10|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|6
1633019600000|2021-09-30 16:33:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1633019620000|2021-09-30 16:33:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633019630000|2021-09-30 16:33:50|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1633019640000|2021-09-30 16:34:00|964.5|959.5|965.1|960.1|965.1|960.1|964.5|959.5|12
1633019650000|2021-09-30 16:34:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1633019660000|2021-09-30 16:34:20|965.2|960.2|965.5|960.5|965.5|960.5|965.2|960.2|2
1633019670000|2021-09-30 16:34:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633019680000|2021-09-30 16:34:40|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633019690000|2021-09-30 16:34:50|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633019700000|2021-09-30 16:35:00|965.6|960.6|965.5|960.5|965.7|960.7|965.5|960.5|12
1633019710000|2021-09-30 16:35:10|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|8
1633019720000|2021-09-30 16:35:20|965.8|960.8|965.7|960.7|966|961|965.7|960.7|6
1633019730000|2021-09-30 16:35:30|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633019740000|2021-09-30 16:35:40|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|7
1633019750000|2021-09-30 16:35:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1633019760000|2021-09-30 16:36:00|965.4|960.4|965.1|960.1|965.5|960.5|965.1|960.1|8
1633019770000|2021-09-30 16:36:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633019780000|2021-09-30 16:36:20|964.8|959.8|964.2|959.2|964.8|959.8|963.9|958.9|11
1633019790000|2021-09-30 16:36:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|10
1633019800000|2021-09-30 16:36:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633019810000|2021-09-30 16:36:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633019820000|2021-09-30 16:37:00|964.4|959.4|964.6|959.6|965.1|960.1|964.4|959.4|11
1633019830000|2021-09-30 16:37:10|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1633019840000|2021-09-30 16:37:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|6
1633019850000|2021-09-30 16:37:30|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|22
1633019860000|2021-09-30 16:37:40|964.6|959.6|964.6|959.6|964.7|959.7|964.5|959.5|12
1633019870000|2021-09-30 16:37:50|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|9
1633019880000|2021-09-30 16:38:00|964.3|959.3|964.8|959.8|964.8|959.8|964.3|959.3|3
1633019900000|2021-09-30 16:38:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|7
1633019910000|2021-09-30 16:38:30|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|12
1633019920000|2021-09-30 16:38:40|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|8
1633019930000|2021-09-30 16:38:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1633019940000|2021-09-30 16:39:00|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|6
1633019950000|2021-09-30 16:39:10|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1633019960000|2021-09-30 16:39:20|965|960|965|960|965|960|964.9|959.9|11
1633019970000|2021-09-30 16:39:30|964.9|959.9|965|960|965|960|964.9|959.9|4
1633019980000|2021-09-30 16:39:40|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1633019990000|2021-09-30 16:39:50|965|960|965|960|965.1|960.1|965|960|11
1633020000000|2021-09-30 16:40:00|965.1|960.1|965.3|960.3|965.3|960.3|965|960|10
1633020010000|2021-09-30 16:40:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633020020000|2021-09-30 16:40:20|965|960|964.7|959.7|965|960|964.7|959.7|5
1633020030000|2021-09-30 16:40:30|964.8|959.8|964.6|959.6|964.9|959.9|964.6|959.6|7
1633020040000|2021-09-30 16:40:40|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|11
1633020050000|2021-09-30 16:40:50|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|6
1633020060000|2021-09-30 16:41:00|964.8|959.8|964.7|959.7|964.8|959.8|964.6|959.6|6
1633020070000|2021-09-30 16:41:10|964.5|959.5|964.4|959.4|964.7|959.7|964.4|959.4|13
1633020080000|2021-09-30 16:41:20|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|8
1633020090000|2021-09-30 16:41:30|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1633020100000|2021-09-30 16:41:40|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633020110000|2021-09-30 16:41:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633020120000|2021-09-30 16:42:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633020130000|2021-09-30 16:42:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633020150000|2021-09-30 16:42:30|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1633020160000|2021-09-30 16:42:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|18
1633020170000|2021-09-30 16:42:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|18
1633020180000|2021-09-30 16:43:00|964.9|959.9|965|960|965|960|964.8|959.8|12
1633020190000|2021-09-30 16:43:10|964.9|959.9|965|960|965|960|964.9|959.9|2
1633020200000|2021-09-30 16:43:20|964.9|959.9|965|960|965|960|964.9|959.9|10
1633020210000|2021-09-30 16:43:30|964.9|959.9|965|960|965|960|964.9|959.9|2
1633020220000|2021-09-30 16:43:40|965.3|960.3|965.3|960.3|965.5|960.5|965.3|960.3|4
1633020230000|2021-09-30 16:43:50|965.4|960.4|965.7|960.7|965.7|960.7|965.4|960.4|3
1633020240000|2021-09-30 16:44:00|965.9|960.9|965.6|960.6|965.9|960.9|965.6|960.6|4
1633020260000|2021-09-30 16:44:20|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1633020270000|2021-09-30 16:44:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633020280000|2021-09-30 16:44:40|966.2|961.2|966|961|966.2|961.2|965.9|960.9|6
1633020290000|2021-09-30 16:44:50|966.1|961.1|966|961|966.1|961.1|966|961|2
1633020300000|2021-09-30 16:45:00|966.1|961.1|966.2|961.2|966.2|961.2|966|961|14
1633020310000|2021-09-30 16:45:10|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|7
1633020320000|2021-09-30 16:45:20|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|9
1633020330000|2021-09-30 16:45:30|966.1|961.1|965.8|960.8|966.1|961.1|965.8|960.8|3
1633020340000|2021-09-30 16:45:40|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633020350000|2021-09-30 16:45:50|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633020360000|2021-09-30 16:46:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|17
1633020370000|2021-09-30 16:46:10|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1633020380000|2021-09-30 16:46:20|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633020410000|2021-09-30 16:46:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633020430000|2021-09-30 16:47:10|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|6
1633020440000|2021-09-30 16:47:20|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|7
1633020450000|2021-09-30 16:47:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1633020460000|2021-09-30 16:47:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633020470000|2021-09-30 16:47:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633020480000|2021-09-30 16:48:00|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633020500000|2021-09-30 16:48:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633020510000|2021-09-30 16:48:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633020540000|2021-09-30 16:49:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633020570000|2021-09-30 16:49:30|965.8|960.8|966.1|961.1|966.1|961.1|965.8|960.8|2
1633020580000|2021-09-30 16:49:40|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|7
1633020600000|2021-09-30 16:50:00|966|961|965.9|960.9|966|961|965.9|960.9|16
1633020610000|2021-09-30 16:50:10|966.1|961.1|965.8|960.8|966.1|961.1|965.7|960.7|7
1633020620000|2021-09-30 16:50:20|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|7
1633020630000|2021-09-30 16:50:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633020640000|2021-09-30 16:50:40|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633020650000|2021-09-30 16:50:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633020660000|2021-09-30 16:51:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633020670000|2021-09-30 16:51:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633020680000|2021-09-30 16:51:20|965.1|960.1|965|960|965.1|960.1|964.9|959.9|11
1633020690000|2021-09-30 16:51:30|965.1|960.1|965|960|965.1|960.1|965|960|10
1633020700000|2021-09-30 16:51:40|965.1|960.1|965|960|965.1|960.1|965|960|2
1633020710000|2021-09-30 16:51:50|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|11
1633020720000|2021-09-30 16:52:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633020730000|2021-09-30 16:52:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633020740000|2021-09-30 16:52:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1633020750000|2021-09-30 16:52:30|965.1|960.1|965|960|965.1|960.1|964.9|959.9|4
1633020770000|2021-09-30 16:52:50|964.9|959.9|965|960|965|960|964.9|959.9|6
1633020780000|2021-09-30 16:53:00|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1633020790000|2021-09-30 16:53:10|965|960|964.8|959.8|965|960|964.7|959.7|8
1633020800000|2021-09-30 16:53:20|964.9|959.9|964.1|959.1|964.9|959.9|964.1|959.1|6
1633020810000|2021-09-30 16:53:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633020820000|2021-09-30 16:53:40|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|7
1633020830000|2021-09-30 16:53:50|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|16
1633020840000|2021-09-30 16:54:00|964.4|959.4|964.6|959.6|964.6|959.6|964.3|959.3|7
1633020850000|2021-09-30 16:54:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633020860000|2021-09-30 16:54:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633020870000|2021-09-30 16:54:30|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|7
1633020880000|2021-09-30 16:54:40|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|7
1633020890000|2021-09-30 16:54:50|964.9|959.9|964.9|959.9|965|960|964.8|959.8|7
1633020900000|2021-09-30 16:55:00|965|960|965|960|965|960|964.9|959.9|9
1633020910000|2021-09-30 16:55:10|964.9|959.9|965.3|960.3|965.3|960.3|964.9|959.9|6
1633020920000|2021-09-30 16:55:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633020930000|2021-09-30 16:55:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1633020940000|2021-09-30 16:55:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1633020950000|2021-09-30 16:55:50|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1633020960000|2021-09-30 16:56:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1633020970000|2021-09-30 16:56:10|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|10
1633020980000|2021-09-30 16:56:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633020990000|2021-09-30 16:56:30|965|960|965.1|960.1|965.1|960.1|965|960|2
1633021000000|2021-09-30 16:56:40|965|960|965|960|965.1|960.1|964.9|959.9|5
1633021010000|2021-09-30 16:56:50|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|11
1633021020000|2021-09-30 16:57:00|965|960|964.9|959.9|965.1|960.1|964.8|959.8|12
1633021030000|2021-09-30 16:57:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633021040000|2021-09-30 16:57:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633021050000|2021-09-30 16:57:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633021060000|2021-09-30 16:57:40|964.6|959.6|965|960|965|960|964.6|959.6|6
1633021070000|2021-09-30 16:57:50|964.9|959.9|964.8|959.8|964.9|959.9|964.7|959.7|3
1633021080000|2021-09-30 16:58:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633021090000|2021-09-30 16:58:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|9
1633021100000|2021-09-30 16:58:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633021110000|2021-09-30 16:58:30|965|960|965|960|965|960|965|960|1
1633021120000|2021-09-30 16:58:40|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633021130000|2021-09-30 16:58:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633021140000|2021-09-30 16:59:00|965.1|960.1|964.7|959.7|965.2|960.2|964.5|959.5|11
1633021150000|2021-09-30 16:59:10|964.6|959.6|964.6|959.6|964.7|959.7|964.4|959.4|6
1633021160000|2021-09-30 16:59:20|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|7
1633021170000|2021-09-30 16:59:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633021180000|2021-09-30 16:59:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1633021190000|2021-09-30 16:59:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|16
1633021200000|2021-09-30 17:00:00|964.6|959.6|964.5|959.5|964.6|959.6|964.4|959.4|8
1633021210000|2021-09-30 17:00:10|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|4
1633021230000|2021-09-30 17:00:30|964.2|959.2|963.9|958.9|964.2|959.2|963.9|958.9|4
1633021240000|2021-09-30 17:00:40|964.1|959.1|964|959|964.1|959.1|964|959|4
1633021250000|2021-09-30 17:00:50|964.1|959.1|964|959|964.1|959.1|963.9|958.9|4
1633021260000|2021-09-30 17:01:00|964.2|959.2|964.2|959.2|964.3|959.3|964.1|959.1|7
1633021270000|2021-09-30 17:01:10|964.3|959.3|965.1|960.1|965.2|960.2|964.3|959.3|15
1633021280000|2021-09-30 17:01:20|965|960|965.2|960.2|965.2|960.2|965|960|4
1633021290000|2021-09-30 17:01:30|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|8
1633021300000|2021-09-30 17:01:40|965.1|960.1|965.3|960.3|965.4|960.4|965.1|960.1|7
1633021320000|2021-09-30 17:02:00|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|4
1633021340000|2021-09-30 17:02:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633021350000|2021-09-30 17:02:30|965.4|960.4|965.6|960.6|965.9|960.9|965.4|960.4|9
1633021360000|2021-09-30 17:02:40|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633021370000|2021-09-30 17:02:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|5
1633021380000|2021-09-30 17:03:00|966.5|961.5|967.4|962.4|967.4|962.4|966.1|961.1|18
1633021390000|2021-09-30 17:03:10|967.5|962.5|968.1|963.1|968.3|963.3|967.5|962.5|15
1633021400000|2021-09-30 17:03:20|968.2|963.2|968.3|963.3|968.8|963.8|968.2|963.2|12
1633021410000|2021-09-30 17:03:30|968.6|963.6|969.5|964.5|969.6|964.6|968.3|963.3|17
1633021420000|2021-09-30 17:03:40|969.3|964.3|969.6|964.6|969.7|964.7|969.2|964.2|11
1633021430000|2021-09-30 17:03:50|969.7|964.7|969.6|964.6|969.7|964.7|969.4|964.4|8
1633021440000|2021-09-30 17:04:00|969.5|964.5|970.3|965.3|970.8|965.8|969.5|964.5|27
1633021450000|2021-09-30 17:04:10|970.4|965.4|970.2|965.2|970.6|965.6|969.8|964.8|16
1633021460000|2021-09-30 17:04:20|970|965|969.2|964.2|970|965|969.2|964.2|15
1633021470000|2021-09-30 17:04:30|969.4|964.4|969.5|964.5|969.9|964.9|969.2|964.2|15
1633021480000|2021-09-30 17:04:40|969.4|964.4|969.4|964.4|969.6|964.6|969.2|964.2|20
1633021490000|2021-09-30 17:04:50|969.3|964.3|968.9|963.9|969.4|964.4|968.9|963.9|12
1633021500000|2021-09-30 17:05:00|969.1|964.1|969.3|964.3|969.9|964.9|969.1|964.1|11
1633021510000|2021-09-30 17:05:10|969.4|964.4|970|965|970|965|969.4|964.4|7
1633021520000|2021-09-30 17:05:20|969.9|964.9|969.9|964.9|969.9|964.9|969.7|964.7|3
1633021530000|2021-09-30 17:05:30|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|4
1633021540000|2021-09-30 17:05:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633021550000|2021-09-30 17:05:50|970.5|965.5|970.6|965.6|970.7|965.7|970.4|965.4|9
1633021560000|2021-09-30 17:06:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1633021570000|2021-09-30 17:06:10|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|6
1633021590000|2021-09-30 17:06:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633021600000|2021-09-30 17:06:40|970.7|965.7|970.4|965.4|971.1|966.1|970.4|965.4|7
1633021610000|2021-09-30 17:06:50|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1633021620000|2021-09-30 17:07:00|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1633021630000|2021-09-30 17:07:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|13
1633021640000|2021-09-30 17:07:20|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|2
1633021660000|2021-09-30 17:07:40|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|11
1633021670000|2021-09-30 17:07:50|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|5
1633021680000|2021-09-30 17:08:00|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633021690000|2021-09-30 17:08:10|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1633021710000|2021-09-30 17:08:30|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1633021720000|2021-09-30 17:08:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633021730000|2021-09-30 17:08:50|970.4|965.4|970.5|965.5|970.5|965.5|970.3|965.3|10
1633021740000|2021-09-30 17:09:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633021750000|2021-09-30 17:09:10|970.2|965.2|970.2|965.2|970.2|965.2|970|965|3
1633021760000|2021-09-30 17:09:20|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633021770000|2021-09-30 17:09:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1633021780000|2021-09-30 17:09:40|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|7
1633021790000|2021-09-30 17:09:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633021800000|2021-09-30 17:10:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633021810000|2021-09-30 17:10:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1633021820000|2021-09-30 17:10:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|7
1633021830000|2021-09-30 17:10:30|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|3
1633021840000|2021-09-30 17:10:40|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|3
1633021850000|2021-09-30 17:10:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633021860000|2021-09-30 17:11:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633021880000|2021-09-30 17:11:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633021900000|2021-09-30 17:11:40|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|5
1633021910000|2021-09-30 17:11:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633021920000|2021-09-30 17:12:00|970.7|965.7|970.7|965.7|970.9|965.9|970.7|965.7|7
1633021930000|2021-09-30 17:12:10|970.8|965.8|970.8|965.8|970.9|965.9|970.7|965.7|12
1633021940000|2021-09-30 17:12:20|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|3
1633021950000|2021-09-30 17:12:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1633021980000|2021-09-30 17:13:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633021990000|2021-09-30 17:13:10|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633022010000|2021-09-30 17:13:30|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|7
1633022020000|2021-09-30 17:13:40|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1633022040000|2021-09-30 17:14:00|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|12
1633022050000|2021-09-30 17:14:10|970.3|965.3|970|965|970.4|965.4|970|965|5
1633022080000|2021-09-30 17:14:40|970.1|965.1|969.9|964.9|970.2|965.2|969.9|964.9|5
1633022090000|2021-09-30 17:14:50|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|7
1633022100000|2021-09-30 17:15:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|16
1633022110000|2021-09-30 17:15:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633022130000|2021-09-30 17:15:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1633022140000|2021-09-30 17:15:40|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|4
1633022170000|2021-09-30 17:16:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633022180000|2021-09-30 17:16:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633022190000|2021-09-30 17:16:30|971|966|971|966|971.1|966.1|971|966|9
1633022200000|2021-09-30 17:16:40|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|14
1633022210000|2021-09-30 17:16:50|970.8|965.8|970.3|965.3|970.8|965.8|970.2|965.2|18
1633022220000|2021-09-30 17:17:00|970.2|965.2|970.1|965.1|970.7|965.7|970|965|16
1633022230000|2021-09-30 17:17:10|970|965|969.8|964.8|970.1|965.1|969.8|964.8|6
1633022240000|2021-09-30 17:17:20|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1633022260000|2021-09-30 17:17:40|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1633022270000|2021-09-30 17:17:50|969.4|964.4|969.5|964.5|969.7|964.7|969.4|964.4|14
1633022280000|2021-09-30 17:18:00|969.4|964.4|969.9|964.9|969.9|964.9|969.4|964.4|7
1633022290000|2021-09-30 17:18:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1633022300000|2021-09-30 17:18:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633022310000|2021-09-30 17:18:30|970.2|965.2|970.1|965.1|970.3|965.3|970|965|7
1633022320000|2021-09-30 17:18:40|970|965|969.8|964.8|970|965|969.8|964.8|5
1633022330000|2021-09-30 17:18:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633022340000|2021-09-30 17:19:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633022350000|2021-09-30 17:19:10|970|965|970.1|965.1|970.2|965.2|970|965|5
1633022360000|2021-09-30 17:19:20|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|9
1633022370000|2021-09-30 17:19:30|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|4
1633022380000|2021-09-30 17:19:40|970.5|965.5|970.4|965.4|970.6|965.6|970.4|965.4|6
1633022400000|2021-09-30 17:20:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633022410000|2021-09-30 17:20:10|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|8
1633022420000|2021-09-30 17:20:20|970.6|965.6|970.2|965.2|970.6|965.6|970.1|965.1|13
1633022430000|2021-09-30 17:20:30|970.1|965.1|969.9|964.9|970.2|965.2|969.9|964.9|10
1633022440000|2021-09-30 17:20:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633022460000|2021-09-30 17:21:00|969.8|964.8|969.4|964.4|969.9|964.9|969.4|964.4|10
1633022470000|2021-09-30 17:21:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|4
1633022480000|2021-09-30 17:21:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633022490000|2021-09-30 17:21:30|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|3
1633022500000|2021-09-30 17:21:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633022510000|2021-09-30 17:21:50|970.3|965.3|970.1|965.1|970.3|965.3|969.9|964.9|11
1633022520000|2021-09-30 17:22:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1633022530000|2021-09-30 17:22:10|970|965|970.2|965.2|970.3|965.3|970|965|7
1633022540000|2021-09-30 17:22:20|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|9
1633022550000|2021-09-30 17:22:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633022560000|2021-09-30 17:22:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1633022570000|2021-09-30 17:22:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633022590000|2021-09-30 17:23:10|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|13
1633022600000|2021-09-30 17:23:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|5
1633022610000|2021-09-30 17:23:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633022620000|2021-09-30 17:23:40|970.2|965.2|970.3|965.3|970.4|965.4|970.1|965.1|9
1633022630000|2021-09-30 17:23:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633022640000|2021-09-30 17:24:00|970.6|965.6|970.4|965.4|970.7|965.7|970.3|965.3|6
1633022650000|2021-09-30 17:24:10|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1633022680000|2021-09-30 17:24:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633022690000|2021-09-30 17:24:50|970.2|965.2|970.3|965.3|970.3|965.3|970.1|965.1|8
1633022700000|2021-09-30 17:25:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633022710000|2021-09-30 17:25:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633022720000|2021-09-30 17:25:20|970.2|965.2|970.1|965.1|970.3|965.3|970|965|12
1633022730000|2021-09-30 17:25:30|970|965|970.1|965.1|970.1|965.1|970|965|8
1633022740000|2021-09-30 17:25:40|970|965|970|965|970.1|965.1|970|965|3
1633022750000|2021-09-30 17:25:50|970.1|965.1|970.1|965.1|970.1|965.1|970|965|15
1633022760000|2021-09-30 17:26:00|970|965|970|965|970.1|965.1|970|965|3
1633022770000|2021-09-30 17:26:10|970.1|965.1|970.3|965.3|970.3|965.3|969.9|964.9|6
1633022780000|2021-09-30 17:26:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633022790000|2021-09-30 17:26:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633022800000|2021-09-30 17:26:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1633022810000|2021-09-30 17:26:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633022820000|2021-09-30 17:27:00|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|7
1633022840000|2021-09-30 17:27:20|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|4
1633022850000|2021-09-30 17:27:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|10
1633022870000|2021-09-30 17:27:50|970|965|970.1|965.1|970.1|965.1|970|965|4
1633022880000|2021-09-30 17:28:00|970|965|970.1|965.1|970.1|965.1|970|965|6
1633022890000|2021-09-30 17:28:10|970|965|970.3|965.3|970.3|965.3|970|965|6
1633022900000|2021-09-30 17:28:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633022910000|2021-09-30 17:28:30|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|5
1633022920000|2021-09-30 17:28:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633022930000|2021-09-30 17:28:50|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|5
1633022940000|2021-09-30 17:29:00|970.3|965.3|970|965|970.4|965.4|970|965|8
1633022950000|2021-09-30 17:29:10|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1633022960000|2021-09-30 17:29:20|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|18
1633022970000|2021-09-30 17:29:30|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|4
1633022980000|2021-09-30 17:29:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633022990000|2021-09-30 17:29:50|969.2|964.2|969.1|964.1|969.2|964.2|968.9|963.9|6
1633023000000|2021-09-30 17:30:00|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1633023010000|2021-09-30 17:30:10|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|6
1633023020000|2021-09-30 17:30:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|5
1633023030000|2021-09-30 17:30:30|968.6|963.6|968.6|963.6|968.6|963.6|968.4|963.4|9
1633023050000|2021-09-30 17:30:50|968.5|963.5|968.3|963.3|968.6|963.6|968.3|963.3|9
1633023060000|2021-09-30 17:31:00|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1633023080000|2021-09-30 17:31:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633023090000|2021-09-30 17:31:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633023100000|2021-09-30 17:31:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|6
1633023110000|2021-09-30 17:31:50|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|10
1633023120000|2021-09-30 17:32:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1633023130000|2021-09-30 17:32:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|16
1633023140000|2021-09-30 17:32:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633023150000|2021-09-30 17:32:30|968.8|963.8|968.8|963.8|968.9|963.9|968.7|963.7|7
1633023160000|2021-09-30 17:32:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633023170000|2021-09-30 17:32:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633023180000|2021-09-30 17:33:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1633023190000|2021-09-30 17:33:10|968.5|963.5|968.6|963.6|968.7|963.7|968.5|963.5|8
1633023200000|2021-09-30 17:33:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633023210000|2021-09-30 17:33:30|968.5|963.5|968.4|963.4|968.5|963.5|968.3|963.3|5
1633023230000|2021-09-30 17:33:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633023240000|2021-09-30 17:34:00|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|3
1633023260000|2021-09-30 17:34:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633023270000|2021-09-30 17:34:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633023280000|2021-09-30 17:34:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633023290000|2021-09-30 17:34:50|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|5
1633023300000|2021-09-30 17:35:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1633023310000|2021-09-30 17:35:10|968.2|963.2|968.1|963.1|968.2|963.2|968|963|12
1633023320000|2021-09-30 17:35:20|968|963|968|963|968.1|963.1|968|963|7
1633023330000|2021-09-30 17:35:30|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|2
1633023340000|2021-09-30 17:35:40|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|3
1633023350000|2021-09-30 17:35:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1633023360000|2021-09-30 17:36:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|6
1633023370000|2021-09-30 17:36:10|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|4
1633023380000|2021-09-30 17:36:20|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|7
1633023400000|2021-09-30 17:36:40|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|3
1633023410000|2021-09-30 17:36:50|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1633023420000|2021-09-30 17:37:00|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|13
1633023430000|2021-09-30 17:37:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|15
1633023440000|2021-09-30 17:37:20|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|3
1633023450000|2021-09-30 17:37:30|968.8|963.8|968.9|963.9|968.9|963.9|968.6|963.6|5
1633023460000|2021-09-30 17:37:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633023470000|2021-09-30 17:37:50|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|4
1633023480000|2021-09-30 17:38:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1633023500000|2021-09-30 17:38:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1633023510000|2021-09-30 17:38:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|9
1633023520000|2021-09-30 17:38:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633023540000|2021-09-30 17:39:00|969.6|964.6|969.9|964.9|969.9|964.9|969.5|964.5|7
1633023550000|2021-09-30 17:39:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633023580000|2021-09-30 17:39:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633023590000|2021-09-30 17:39:50|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633023600000|2021-09-30 17:40:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1633023610000|2021-09-30 17:40:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633023630000|2021-09-30 17:40:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633023650000|2021-09-30 17:40:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633023660000|2021-09-30 17:41:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633023670000|2021-09-30 17:41:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633023710000|2021-09-30 17:41:50|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|3
1633023750000|2021-09-30 17:42:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633023760000|2021-09-30 17:42:40|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1633023770000|2021-09-30 17:42:50|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1633023780000|2021-09-30 17:43:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633023800000|2021-09-30 17:43:20|969.4|964.4|969.7|964.7|969.7|964.7|969.4|964.4|5
1633023830000|2021-09-30 17:43:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633023840000|2021-09-30 17:44:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633023850000|2021-09-30 17:44:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633023860000|2021-09-30 17:44:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1633023870000|2021-09-30 17:44:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1633023890000|2021-09-30 17:44:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633023900000|2021-09-30 17:45:00|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|12
1633023910000|2021-09-30 17:45:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633023920000|2021-09-30 17:45:20|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|13
1633023930000|2021-09-30 17:45:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633023940000|2021-09-30 17:45:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633023950000|2021-09-30 17:45:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633023960000|2021-09-30 17:46:00|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|3
1633023970000|2021-09-30 17:46:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633023990000|2021-09-30 17:46:30|970.9|965.9|971|966|971.5|966.5|970.9|965.9|10
1633024000000|2021-09-30 17:46:40|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|3
1633024020000|2021-09-30 17:47:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1633024030000|2021-09-30 17:47:10|971.1|966.1|971.6|966.6|971.6|966.6|971.1|966.1|4
1633024040000|2021-09-30 17:47:20|971.5|966.5|971.1|966.1|971.5|966.5|971.1|966.1|7
1633024050000|2021-09-30 17:47:30|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|10
1633024060000|2021-09-30 17:47:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|11
1633024070000|2021-09-30 17:47:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1633024080000|2021-09-30 17:48:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1633024090000|2021-09-30 17:48:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633024100000|2021-09-30 17:48:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633024110000|2021-09-30 17:48:30|971.6|966.6|971.2|966.2|971.6|966.6|971.2|966.2|7
1633024120000|2021-09-30 17:48:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633024130000|2021-09-30 17:48:50|971|966|971.5|966.5|971.5|966.5|971|966|9
1633024140000|2021-09-30 17:49:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633024150000|2021-09-30 17:49:10|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|18
1633024160000|2021-09-30 17:49:20|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|20
1633024170000|2021-09-30 17:49:30|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|9
1633024180000|2021-09-30 17:49:40|971.3|966.3|971.3|966.3|971.5|966.5|971.3|966.3|15
1633024190000|2021-09-30 17:49:50|971.5|966.5|971.4|966.4|971.5|966.5|971.2|966.2|11
1633024200000|2021-09-30 17:50:00|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|3
1633024220000|2021-09-30 17:50:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1633024230000|2021-09-30 17:50:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|6
1633024240000|2021-09-30 17:50:40|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|17
1633024250000|2021-09-30 17:50:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|20
1633024260000|2021-09-30 17:51:00|971.6|966.6|971.4|966.4|971.6|966.6|971.3|966.3|7
1633024270000|2021-09-30 17:51:10|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|6
1633024280000|2021-09-30 17:51:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633024290000|2021-09-30 17:51:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633024310000|2021-09-30 17:51:50|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|6
1633024320000|2021-09-30 17:52:00|971.5|966.5|971.5|966.5|971.6|966.6|971.3|966.3|12
1633024330000|2021-09-30 17:52:10|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|5
1633024360000|2021-09-30 17:52:40|971.8|966.8|972|967|972|967|971.7|966.7|7
1633024370000|2021-09-30 17:52:50|971.9|966.9|972|967|972|967|971.9|966.9|6
1633024380000|2021-09-30 17:53:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633024390000|2021-09-30 17:53:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633024400000|2021-09-30 17:53:20|972|967|972|967|972.1|967.1|972|967|3
1633024410000|2021-09-30 17:53:30|972.1|967.1|972.1|967.1|972.1|967.1|972|967|7
1633024420000|2021-09-30 17:53:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1633024440000|2021-09-30 17:54:00|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|3
1633024460000|2021-09-30 17:54:20|972.3|967.3|972.6|967.6|972.8|967.8|972.3|967.3|8
1633024470000|2021-09-30 17:54:30|972.8|967.8|972.8|967.8|972.8|967.8|972.6|967.6|5
1633024490000|2021-09-30 17:54:50|972.6|967.6|971.8|966.8|972.6|967.6|971.8|966.8|10
1633024500000|2021-09-30 17:55:00|971.9|966.9|971.8|966.8|972.1|967.1|971.8|966.8|10
1633024510000|2021-09-30 17:55:10|971.9|966.9|971.8|966.8|972|967|971.4|966.4|9
1633024520000|2021-09-30 17:55:20|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1633024530000|2021-09-30 17:55:30|971.9|966.9|971.5|966.5|971.9|966.9|971.5|966.5|5
1633024540000|2021-09-30 17:55:40|971.4|966.4|971.7|966.7|971.7|966.7|971.3|966.3|5
1633024600000|2021-09-30 17:56:40|971.2|966.2|971|966|971.2|966.2|970.9|965.9|4
1633024620000|2021-09-30 17:57:00|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|4
1633024630000|2021-09-30 17:57:10|970.9|965.9|970.9|965.9|971.2|966.2|970.9|965.9|7
1633024660000|2021-09-30 17:57:40|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|2
1633024670000|2021-09-30 17:57:50|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633024680000|2021-09-30 17:58:00|971.3|966.3|971.7|966.7|971.7|966.7|971.2|966.2|7
1633024700000|2021-09-30 17:58:20|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|2
1633024710000|2021-09-30 17:58:30|971.6|966.6|971|966|971.6|966.6|970.9|965.9|5
1633024720000|2021-09-30 17:58:40|970.9|965.9|970.9|965.9|971|966|970.6|965.6|7
1633024730000|2021-09-30 17:58:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633024740000|2021-09-30 17:59:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633024750000|2021-09-30 17:59:10|971|966|970.9|965.9|971|966|970.8|965.8|14
1633024760000|2021-09-30 17:59:20|971|966|971|966|971|966|970.9|965.9|11
1633024770000|2021-09-30 17:59:30|970.9|965.9|970.9|965.9|971|966|970.9|965.9|13
1633024780000|2021-09-30 17:59:40|971|966|970.9|965.9|971|966|970.9|965.9|10
1633024790000|2021-09-30 17:59:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1633024800000|2021-09-30 18:00:00|971.3|966.3|971.2|966.2|971.3|966.3|971|966|12
1633024810000|2021-09-30 18:00:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|16
1633024820000|2021-09-30 18:00:20|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1633024830000|2021-09-30 18:00:30|971.2|966.2|971.9|966.9|971.9|966.9|971.2|966.2|5
1633024840000|2021-09-30 18:00:40|972|967|972.2|967.2|972.2|967.2|972|967|2
1633024850000|2021-09-30 18:00:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1633024860000|2021-09-30 18:01:00|972|967|971.8|966.8|972|967|971.8|966.8|3
1633024870000|2021-09-30 18:01:10|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1633024880000|2021-09-30 18:01:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633024890000|2021-09-30 18:01:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633024910000|2021-09-30 18:01:50|971.4|966.4|971.7|966.7|971.8|966.8|971.4|966.4|9
1633024920000|2021-09-30 18:02:00|971.9|966.9|972.1|967.1|972.1|967.1|971.7|966.7|9
1633024930000|2021-09-30 18:02:10|972|967|972|967|972.1|967.1|972|967|3
1633024940000|2021-09-30 18:02:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|7
1633024950000|2021-09-30 18:02:30|972|967|972|967|972.1|967.1|972|967|3
1633024960000|2021-09-30 18:02:40|972.1|967.1|972.2|967.2|972.2|967.2|972|967|6
1633024970000|2021-09-30 18:02:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1633024980000|2021-09-30 18:03:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633025030000|2021-09-30 18:03:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1633025080000|2021-09-30 18:04:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633025090000|2021-09-30 18:04:50|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|3
1633025100000|2021-09-30 18:05:00|972.7|967.7|972.2|967.2|972.7|967.7|972.2|967.2|3
1633025110000|2021-09-30 18:05:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1633025120000|2021-09-30 18:05:20|972|967|972|967|972.1|967.1|972|967|3
1633025130000|2021-09-30 18:05:30|972.1|967.1|972|967|972.1|967.1|972|967|4
1633025140000|2021-09-30 18:05:40|972.1|967.1|972|967|972.1|967.1|972|967|2
1633025150000|2021-09-30 18:05:50|972.1|967.1|972|967|972.1|967.1|972|967|6
1633025160000|2021-09-30 18:06:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1633025200000|2021-09-30 18:06:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1633025210000|2021-09-30 18:06:50|971.9|966.9|972|967|972|967|971.9|966.9|2
1633025220000|2021-09-30 18:07:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1633025230000|2021-09-30 18:07:10|972|967|972.1|967.1|972.1|967.1|972|967|12
1633025270000|2021-09-30 18:07:50|972|967|972.1|967.1|972.1|967.1|972|967|2
1633025280000|2021-09-30 18:08:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633025300000|2021-09-30 18:08:20|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|2
1633025310000|2021-09-30 18:08:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|6
1633025320000|2021-09-30 18:08:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|7
1633025330000|2021-09-30 18:08:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633025340000|2021-09-30 18:09:00|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1633025350000|2021-09-30 18:09:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1633025360000|2021-09-30 18:09:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1633025370000|2021-09-30 18:09:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633025390000|2021-09-30 18:09:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633025410000|2021-09-30 18:10:10|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|7
1633025420000|2021-09-30 18:10:20|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1633025430000|2021-09-30 18:10:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633025450000|2021-09-30 18:10:50|972|967|972|967|972.1|967.1|972|967|3
1633025460000|2021-09-30 18:11:00|972.2|967.2|972|967|972.2|967.2|972|967|4
1633025470000|2021-09-30 18:11:10|972.2|967.2|972.1|967.1|972.2|967.2|972|967|3
1633025480000|2021-09-30 18:11:20|972|967|972.1|967.1|972.1|967.1|972|967|4
1633025490000|2021-09-30 18:11:30|972|967|972|967|972|967|972|967|1
1633025500000|2021-09-30 18:11:40|972.1|967.1|972.1|967.1|972.1|967.1|972|967|19
1633025510000|2021-09-30 18:11:50|972|967|972|967|972.1|967.1|972|967|9
1633025520000|2021-09-30 18:12:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|21
1633025540000|2021-09-30 18:12:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633025550000|2021-09-30 18:12:30|972|967|972.2|967.2|972.2|967.2|972|967|5
1633025560000|2021-09-30 18:12:40|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1633025570000|2021-09-30 18:12:50|972.4|967.4|972.6|967.6|972.6|967.6|972.3|967.3|7
1633025580000|2021-09-30 18:13:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|8
1633025590000|2021-09-30 18:13:10|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|13
1633025600000|2021-09-30 18:13:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|10
1633025610000|2021-09-30 18:13:30|972.6|967.6|972.4|967.4|972.7|967.7|972.4|967.4|12
1633025620000|2021-09-30 18:13:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1633025630000|2021-09-30 18:13:50|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|14
1633025640000|2021-09-30 18:14:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1633025650000|2021-09-30 18:14:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|8
1633025660000|2021-09-30 18:14:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1633025670000|2021-09-30 18:14:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633025680000|2021-09-30 18:14:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1633025690000|2021-09-30 18:14:50|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1633025700000|2021-09-30 18:15:00|972.2|967.2|972.2|967.2|972.4|967.4|972.2|967.2|7
1633025710000|2021-09-30 18:15:10|972.1|967.1|972.2|967.2|972.2|967.2|972|967|6
1633025720000|2021-09-30 18:15:20|972|967|972|967|972|967|972|967|1
1633025730000|2021-09-30 18:15:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633025740000|2021-09-30 18:15:40|972|967|971.9|966.9|972|967|971.9|966.9|4
1633025750000|2021-09-30 18:15:50|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|3
1633025760000|2021-09-30 18:16:00|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|17
1633025770000|2021-09-30 18:16:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1633025780000|2021-09-30 18:16:20|971.6|966.6|971.8|966.8|971.9|966.9|971.5|966.5|9
1633025820000|2021-09-30 18:17:00|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1633025830000|2021-09-30 18:17:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633025840000|2021-09-30 18:17:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633025850000|2021-09-30 18:17:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633025870000|2021-09-30 18:17:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1633025880000|2021-09-30 18:18:00|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|8
1633025890000|2021-09-30 18:18:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1633025900000|2021-09-30 18:18:20|972|967|972|967|972|967|971.9|966.9|9
1633025910000|2021-09-30 18:18:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|19
1633025920000|2021-09-30 18:18:40|972|967|971.8|966.8|972|967|971.8|966.8|3
1633025930000|2021-09-30 18:18:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633025950000|2021-09-30 18:19:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633025980000|2021-09-30 18:19:40|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|7
1633025990000|2021-09-30 18:19:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633026000000|2021-09-30 18:20:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633026010000|2021-09-30 18:20:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633026020000|2021-09-30 18:20:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633026030000|2021-09-30 18:20:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633026040000|2021-09-30 18:20:40|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|12
1633026050000|2021-09-30 18:20:50|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|13
1633026060000|2021-09-30 18:21:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|12
1633026070000|2021-09-30 18:21:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|6
1633026080000|2021-09-30 18:21:20|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|3
1633026120000|2021-09-30 18:22:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|8
1633026130000|2021-09-30 18:22:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633026140000|2021-09-30 18:22:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1633026150000|2021-09-30 18:22:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633026160000|2021-09-30 18:22:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1633026170000|2021-09-30 18:22:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|4
1633026200000|2021-09-30 18:23:20|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|4
1633026220000|2021-09-30 18:23:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633026230000|2021-09-30 18:23:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633026250000|2021-09-30 18:24:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1633026260000|2021-09-30 18:24:20|971.5|966.5|971.4|966.4|971.6|966.6|971.3|966.3|10
1633026270000|2021-09-30 18:24:30|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1633026280000|2021-09-30 18:24:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1633026290000|2021-09-30 18:24:50|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|2
1633026300000|2021-09-30 18:25:00|971.7|966.7|971.9|966.9|972|967|971.7|966.7|6
1633026310000|2021-09-30 18:25:10|971.8|966.8|971.7|966.7|971.9|966.9|971.6|966.6|12
1633026320000|2021-09-30 18:25:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633026330000|2021-09-30 18:25:30|971.8|966.8|971.9|966.9|972|967|971.7|966.7|10
1633026340000|2021-09-30 18:25:40|972|967|972.3|967.3|972.3|967.3|972|967|3
1633026350000|2021-09-30 18:25:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633026360000|2021-09-30 18:26:00|972.3|967.3|971.9|966.9|972.3|967.3|971.8|966.8|7
1633026380000|2021-09-30 18:26:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1633026390000|2021-09-30 18:26:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1633026400000|2021-09-30 18:26:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1633026420000|2021-09-30 18:27:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1633026430000|2021-09-30 18:27:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633026440000|2021-09-30 18:27:20|972|967|972|967|972|967|972|967|1
1633026450000|2021-09-30 18:27:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633026480000|2021-09-30 18:28:00|972|967|972.1|967.1|972.1|967.1|972|967|4
1633026490000|2021-09-30 18:28:10|972|967|972.1|967.1|972.1|967.1|972|967|4
1633026500000|2021-09-30 18:28:20|972|967|972.1|967.1|972.1|967.1|972|967|2
1633026510000|2021-09-30 18:28:30|972|967|972.1|967.1|972.1|967.1|972|967|8
1633026550000|2021-09-30 18:29:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633026560000|2021-09-30 18:29:20|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|6
1633026570000|2021-09-30 18:29:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633026580000|2021-09-30 18:29:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633026590000|2021-09-30 18:29:50|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|3
1633026600000|2021-09-30 18:30:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|5
1633026610000|2021-09-30 18:30:10|973|968|973|968|973.1|968.1|973|968|3
1633026620000|2021-09-30 18:30:20|973.1|968.1|972.9|967.9|973.2|968.2|972.9|967.9|4
1633026640000|2021-09-30 18:30:40|973|968|973|968|973|968|973|968|1
1633026650000|2021-09-30 18:30:50|973.1|968.1|973.6|968.6|973.7|968.7|973|968|9
1633026660000|2021-09-30 18:31:00|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|9
1633026670000|2021-09-30 18:31:10|973.1|968.1|973.6|968.6|973.7|968.7|973.1|968.1|9
1633026680000|2021-09-30 18:31:20|973.9|968.9|973.7|968.7|973.9|968.9|973.6|968.6|10
1633026690000|2021-09-30 18:31:30|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|11
1633026710000|2021-09-30 18:31:50|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|6
1633026720000|2021-09-30 18:32:00|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|6
1633026730000|2021-09-30 18:32:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633026740000|2021-09-30 18:32:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633026760000|2021-09-30 18:32:40|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|8
1633026770000|2021-09-30 18:32:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633026780000|2021-09-30 18:33:00|973.6|968.6|974|969|974|969|973.6|968.6|22
1633026790000|2021-09-30 18:33:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1633026800000|2021-09-30 18:33:20|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|3
1633026810000|2021-09-30 18:33:30|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|4
1633026820000|2021-09-30 18:33:40|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1633026840000|2021-09-30 18:34:00|974|969|974|969|974|969|974|969|1
1633026850000|2021-09-30 18:34:10|974.1|969.1|974.7|969.7|974.7|969.7|974|969|4
1633026890000|2021-09-30 18:34:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1633026900000|2021-09-30 18:35:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1633026910000|2021-09-30 18:35:10|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|3
1633026920000|2021-09-30 18:35:20|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|7
1633026930000|2021-09-30 18:35:30|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1633026960000|2021-09-30 18:36:00|974.1|969.1|974|969|974.2|969.2|973.9|968.9|6
1633026970000|2021-09-30 18:36:10|973.9|968.9|974.2|969.2|974.2|969.2|973.9|968.9|2
1633027000000|2021-09-30 18:36:40|974|969|973.2|968.2|974|969|972.9|967.9|9
1633027020000|2021-09-30 18:37:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1633027030000|2021-09-30 18:37:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|6
1633027040000|2021-09-30 18:37:20|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|9
1633027050000|2021-09-30 18:37:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|8
1633027060000|2021-09-30 18:37:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633027080000|2021-09-30 18:38:00|973|968|973|968|973|968|972.9|967.9|3
1633027090000|2021-09-30 18:38:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633027100000|2021-09-30 18:38:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|7
1633027160000|2021-09-30 18:39:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1633027170000|2021-09-30 18:39:30|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|9
1633027180000|2021-09-30 18:39:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633027200000|2021-09-30 18:40:00|972.2|967.2|972.4|967.4|972.5|967.5|972.2|967.2|4
1633027220000|2021-09-30 18:40:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|8
1633027230000|2021-09-30 18:40:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633027250000|2021-09-30 18:40:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|11
1633027260000|2021-09-30 18:41:00|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|7
1633027280000|2021-09-30 18:41:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633027290000|2021-09-30 18:41:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|10
1633027300000|2021-09-30 18:41:40|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1633027310000|2021-09-30 18:41:50|972.9|967.9|973|968|973|968|972.9|967.9|2
1633027320000|2021-09-30 18:42:00|972.9|967.9|972.6|967.6|973|968|972.6|967.6|8
1633027330000|2021-09-30 18:42:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1633027340000|2021-09-30 18:42:20|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1633027360000|2021-09-30 18:42:40|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|4
1633027370000|2021-09-30 18:42:50|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|7
1633027380000|2021-09-30 18:43:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1633027410000|2021-09-30 18:43:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1633027420000|2021-09-30 18:43:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633027430000|2021-09-30 18:43:50|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|4
1633027450000|2021-09-30 18:44:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633027460000|2021-09-30 18:44:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|8
1633027470000|2021-09-30 18:44:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633027500000|2021-09-30 18:45:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1633027510000|2021-09-30 18:45:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633027520000|2021-09-30 18:45:20|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1633027530000|2021-09-30 18:45:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1633027540000|2021-09-30 18:45:40|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|14
1633027550000|2021-09-30 18:45:50|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|23
1633027560000|2021-09-30 18:46:00|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|20
1633027570000|2021-09-30 18:46:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|10
1633027580000|2021-09-30 18:46:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633027590000|2021-09-30 18:46:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1633027600000|2021-09-30 18:46:40|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|7
1633027610000|2021-09-30 18:46:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633027620000|2021-09-30 18:47:00|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|3
1633027630000|2021-09-30 18:47:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1633027650000|2021-09-30 18:47:30|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|4
1633027660000|2021-09-30 18:47:40|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1633027670000|2021-09-30 18:47:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1633027680000|2021-09-30 18:48:00|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|7
1633027710000|2021-09-30 18:48:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633027730000|2021-09-30 18:48:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633027740000|2021-09-30 18:49:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|5
1633027750000|2021-09-30 18:49:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1633027760000|2021-09-30 18:49:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633027770000|2021-09-30 18:49:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1633027780000|2021-09-30 18:49:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|14
1633027790000|2021-09-30 18:49:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1633027800000|2021-09-30 18:50:00|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1633027820000|2021-09-30 18:50:20|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|4
1633027830000|2021-09-30 18:50:30|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1633027840000|2021-09-30 18:50:40|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|3
1633027850000|2021-09-30 18:50:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1633027860000|2021-09-30 18:51:00|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|11
1633027870000|2021-09-30 18:51:10|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|5
1633027880000|2021-09-30 18:51:20|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1633027890000|2021-09-30 18:51:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1633027900000|2021-09-30 18:51:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633027910000|2021-09-30 18:51:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633027920000|2021-09-30 18:52:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1633027930000|2021-09-30 18:52:10|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|7
1633027950000|2021-09-30 18:52:30|972.2|967.2|972.1|967.1|972.2|967.2|972|967|3
1633027960000|2021-09-30 18:52:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633027970000|2021-09-30 18:52:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633027980000|2021-09-30 18:53:00|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|9
1633027990000|2021-09-30 18:53:10|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|8
1633028000000|2021-09-30 18:53:20|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1633028010000|2021-09-30 18:53:30|972.9|967.9|973|968|973|968|972.9|967.9|14
1633028020000|2021-09-30 18:53:40|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|7
1633028030000|2021-09-30 18:53:50|973|968|972.9|967.9|973|968|972.9|967.9|4
1633028040000|2021-09-30 18:54:00|972.8|967.8|973|968|973|968|972.7|967.7|4
1633028050000|2021-09-30 18:54:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633028060000|2021-09-30 18:54:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028070000|2021-09-30 18:54:30|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028080000|2021-09-30 18:54:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028090000|2021-09-30 18:54:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1633028100000|2021-09-30 18:55:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633028110000|2021-09-30 18:55:10|972.7|967.7|972.7|967.7|972.8|967.8|972.6|967.6|15
1633028120000|2021-09-30 18:55:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1633028150000|2021-09-30 18:55:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1633028160000|2021-09-30 18:56:00|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|7
1633028180000|2021-09-30 18:56:20|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1633028190000|2021-09-30 18:56:30|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1633028200000|2021-09-30 18:56:40|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|3
1633028210000|2021-09-30 18:56:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|8
1633028220000|2021-09-30 18:57:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|17
1633028230000|2021-09-30 18:57:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|13
1633028240000|2021-09-30 18:57:20|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|4
1633028250000|2021-09-30 18:57:30|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|7
1633028260000|2021-09-30 18:57:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028270000|2021-09-30 18:57:50|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|9
1633028280000|2021-09-30 18:58:00|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|10
1633028290000|2021-09-30 18:58:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633028320000|2021-09-30 18:58:40|973|968|973.1|968.1|973.1|968.1|972.9|967.9|3
1633028330000|2021-09-30 18:58:50|973|968|972.9|967.9|973|968|972.9|967.9|6
1633028340000|2021-09-30 18:59:00|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|5
1633028350000|2021-09-30 18:59:10|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1633028360000|2021-09-30 18:59:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|10
1633028370000|2021-09-30 18:59:30|973|968|973|968|973|968|972.9|967.9|5
1633028380000|2021-09-30 18:59:40|972.9|967.9|973|968|973|968|972.9|967.9|10
1633028390000|2021-09-30 18:59:50|972.9|967.9|972.8|967.8|973|968|972.8|967.8|8
1633028400000|2021-09-30 19:00:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|9
1633028410000|2021-09-30 19:00:10|973|968|972.9|967.9|973|968|972.9|967.9|4
1633028420000|2021-09-30 19:00:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633028430000|2021-09-30 19:00:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1633028450000|2021-09-30 19:00:50|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|19
1633028460000|2021-09-30 19:01:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|12
1633028470000|2021-09-30 19:01:10|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|5
1633028480000|2021-09-30 19:01:20|972.8|967.8|972.9|967.9|973|968|972.7|967.7|6
1633028490000|2021-09-30 19:01:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1633028500000|2021-09-30 19:01:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1633028520000|2021-09-30 19:02:00|973|968|973|968|973|968|972.9|967.9|15
1633028530000|2021-09-30 19:02:10|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|9
1633028540000|2021-09-30 19:02:20|973|968|973.1|968.1|973.1|968.1|973|968|12
1633028550000|2021-09-30 19:02:30|973|968|972.9|967.9|973.1|968.1|972.9|967.9|15
1633028560000|2021-09-30 19:02:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1633028570000|2021-09-30 19:02:50|973|968|973|968|973|968|973|968|1
1633028580000|2021-09-30 19:03:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|7
1633028590000|2021-09-30 19:03:10|973|968|973.1|968.1|973.1|968.1|973|968|10
1633028600000|2021-09-30 19:03:20|973|968|973|968|973|968|973|968|1
1633028610000|2021-09-30 19:03:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633028660000|2021-09-30 19:04:20|973|968|972.9|967.9|973|968|972.9|967.9|6
1633028670000|2021-09-30 19:04:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1633028680000|2021-09-30 19:04:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1633028690000|2021-09-30 19:04:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1633028700000|2021-09-30 19:05:00|973|968|972.9|967.9|973|968|972.9|967.9|18
1633028710000|2021-09-30 19:05:10|973|968|973|968|973|968|973|968|1
1633028720000|2021-09-30 19:05:20|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1633028740000|2021-09-30 19:05:40|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633028760000|2021-09-30 19:06:00|973.4|968.4|973.6|968.6|973.7|968.7|973.3|968.3|10
1633028770000|2021-09-30 19:06:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633028780000|2021-09-30 19:06:20|973.4|968.4|973.2|968.2|973.5|968.5|973.2|968.2|6
1633028790000|2021-09-30 19:06:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633028800000|2021-09-30 19:06:40|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|8
1633028810000|2021-09-30 19:06:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1633028820000|2021-09-30 19:07:00|973.5|968.5|973.4|968.4|973.5|968.5|973.2|968.2|6
1633028860000|2021-09-30 19:07:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1633028870000|2021-09-30 19:07:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|10
1633028960000|2021-09-30 19:09:20|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|9
1633028980000|2021-09-30 19:09:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633028990000|2021-09-30 19:09:50|973.8|968.8|974|969|974|969|973.7|968.7|12
1633029000000|2021-09-30 19:10:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1633029030000|2021-09-30 19:10:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1633029050000|2021-09-30 19:10:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633029070000|2021-09-30 19:11:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1633029090000|2021-09-30 19:11:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1633029120000|2021-09-30 19:12:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1633029140000|2021-09-30 19:12:20|974|969|973.7|968.7|974|969|973.7|968.7|2
1633029150000|2021-09-30 19:12:30|973.8|968.8|973.9|968.9|974|969|973.8|968.8|7
1633029160000|2021-09-30 19:12:40|974|969|974|969|974|969|974|969|1
1633029170000|2021-09-30 19:12:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633029180000|2021-09-30 19:13:00|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1633029190000|2021-09-30 19:13:10|974|969|974|969|974|969|974|969|1
1633029200000|2021-09-30 19:13:20|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1633029210000|2021-09-30 19:13:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633029230000|2021-09-30 19:13:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633029240000|2021-09-30 19:14:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|8
1633029250000|2021-09-30 19:14:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|9
1633029260000|2021-09-30 19:14:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633029270000|2021-09-30 19:14:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633029280000|2021-09-30 19:14:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1633029290000|2021-09-30 19:14:50|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|3
1633029300000|2021-09-30 19:15:00|973.7|968.7|974|969|974|969|973.7|968.7|7
1633029320000|2021-09-30 19:15:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1633029330000|2021-09-30 19:15:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1633029340000|2021-09-30 19:15:40|974|969|974|969|974.1|969.1|974|969|5
1633029350000|2021-09-30 19:15:50|973.9|968.9|974|969|974|969|973.9|968.9|14
1633029360000|2021-09-30 19:16:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|8
1633029370000|2021-09-30 19:16:10|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|3
1633029400000|2021-09-30 19:16:40|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|2
1633029410000|2021-09-30 19:16:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1633029430000|2021-09-30 19:17:10|974|969|974|969|974|969|974|969|1
1633029470000|2021-09-30 19:17:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1633029480000|2021-09-30 19:18:00|974|969|973.8|968.8|974|969|973.8|968.8|9
1633029490000|2021-09-30 19:18:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1633029500000|2021-09-30 19:18:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|9
1633029570000|2021-09-30 19:19:30|973.5|968.5|973.2|968.2|973.6|968.6|973.2|968.2|5
1633029580000|2021-09-30 19:19:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1633029590000|2021-09-30 19:19:50|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|3
1633029620000|2021-09-30 19:20:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633029630000|2021-09-30 19:20:30|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1633029660000|2021-09-30 19:21:00|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633029670000|2021-09-30 19:21:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|10
1633029680000|2021-09-30 19:21:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|12
1633029690000|2021-09-30 19:21:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633029700000|2021-09-30 19:21:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633029710000|2021-09-30 19:21:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|7
1633029720000|2021-09-30 19:22:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633029730000|2021-09-30 19:22:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1633029740000|2021-09-30 19:22:20|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|7
1633029750000|2021-09-30 19:22:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1633029770000|2021-09-30 19:22:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633029780000|2021-09-30 19:23:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1633029790000|2021-09-30 19:23:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1633029830000|2021-09-30 19:23:50|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1633029840000|2021-09-30 19:24:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|16
1633029850000|2021-09-30 19:24:10|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|12
1633029860000|2021-09-30 19:24:20|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|5
1633029870000|2021-09-30 19:24:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|11
1633029880000|2021-09-30 19:24:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|6
1633029890000|2021-09-30 19:24:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1633029930000|2021-09-30 19:25:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|9
1633029940000|2021-09-30 19:25:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|14
1633029950000|2021-09-30 19:25:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1633029970000|2021-09-30 19:26:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1633029980000|2021-09-30 19:26:20|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1633029990000|2021-09-30 19:26:30|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|15
1633030000000|2021-09-30 19:26:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1633030010000|2021-09-30 19:26:50|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|2
1633030020000|2021-09-30 19:27:00|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|15
1633030030000|2021-09-30 19:27:10|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1633030040000|2021-09-30 19:27:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1633030050000|2021-09-30 19:27:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633030070000|2021-09-30 19:27:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1633030090000|2021-09-30 19:28:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633030100000|2021-09-30 19:28:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633030150000|2021-09-30 19:29:10|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|3
1633030170000|2021-09-30 19:29:30|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1633030200000|2021-09-30 19:30:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|5
1633030210000|2021-09-30 19:30:10|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|9
1633030220000|2021-09-30 19:30:20|973.1|968.1|973|968|973.2|968.2|973|968|18
1633030240000|2021-09-30 19:30:40|972.9|967.9|973|968|973|968|972.9|967.9|10
1633030250000|2021-09-30 19:30:50|973.1|968.1|973|968|973.1|968.1|973|968|4
1633030260000|2021-09-30 19:31:00|973.1|968.1|973.2|968.2|973.2|968.2|973|968|18
1633030270000|2021-09-30 19:31:10|973.1|968.1|973.2|968.2|973.2|968.2|972.9|967.9|4
1633030280000|2021-09-30 19:31:20|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1633030290000|2021-09-30 19:31:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1633030300000|2021-09-30 19:31:40|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|5
1633030310000|2021-09-30 19:31:50|973.2|968.2|973.4|968.4|973.5|968.5|973.2|968.2|7
1633030320000|2021-09-30 19:32:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1633030340000|2021-09-30 19:32:20|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|9
1633030350000|2021-09-30 19:32:30|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1633030360000|2021-09-30 19:32:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1633030390000|2021-09-30 19:33:10|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|3
1633030430000|2021-09-30 19:33:50|974|969|974|969|974.1|969.1|974|969|3
1633030440000|2021-09-30 19:34:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1633030470000|2021-09-30 19:34:30|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|4
1633030480000|2021-09-30 19:34:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|14
1633030490000|2021-09-30 19:34:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|25
1633030500000|2021-09-30 19:35:00|974|969|974.1|969.1|974.1|969.1|974|969|6
1633030510000|2021-09-30 19:35:10|974|969|974.1|969.1|974.1|969.1|974|969|10
1633030520000|2021-09-30 19:35:20|974|969|974.1|969.1|974.1|969.1|974|969|4
1633030530000|2021-09-30 19:35:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633030550000|2021-09-30 19:35:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1633030570000|2021-09-30 19:36:10|974|969|974.2|969.2|974.2|969.2|974|969|7
1633030580000|2021-09-30 19:36:20|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1633030590000|2021-09-30 19:36:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1633030620000|2021-09-30 19:37:00|974|969|974.1|969.1|974.2|969.2|974|969|14
1633030630000|2021-09-30 19:37:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1633030640000|2021-09-30 19:37:20|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|11
1633030650000|2021-09-30 19:37:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|6
1633030660000|2021-09-30 19:37:40|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|13
1633030670000|2021-09-30 19:37:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|7
1633030680000|2021-09-30 19:38:00|974.2|969.2|973.9|968.9|974.2|969.2|973.7|968.7|15
1633030690000|2021-09-30 19:38:10|974|969|973.9|968.9|974|969|973.9|968.9|8
1633030700000|2021-09-30 19:38:20|974|969|973.8|968.8|974|969|973.7|968.7|14
1633030710000|2021-09-30 19:38:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1633030720000|2021-09-30 19:38:40|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|9
1633030730000|2021-09-30 19:38:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1633030740000|2021-09-30 19:39:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1633030750000|2021-09-30 19:39:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|16
1633030760000|2021-09-30 19:39:20|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|16
1633030770000|2021-09-30 19:39:30|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|4
1633030800000|2021-09-30 19:40:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633030810000|2021-09-30 19:40:10|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|9
1633030820000|2021-09-30 19:40:20|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|10
1633030830000|2021-09-30 19:40:30|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|7
1633030840000|2021-09-30 19:40:40|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1633030850000|2021-09-30 19:40:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1633030860000|2021-09-30 19:41:00|973.2|968.2|973|968|973.2|968.2|973|968|3
1633030870000|2021-09-30 19:41:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1633030880000|2021-09-30 19:41:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1633030900000|2021-09-30 19:41:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1633030910000|2021-09-30 19:41:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633030920000|2021-09-30 19:42:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1633030930000|2021-09-30 19:42:10|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1633030940000|2021-09-30 19:42:20|972.5|967.5|972.3|967.3|972.5|967.5|972.2|967.2|10
1633030970000|2021-09-30 19:42:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633030980000|2021-09-30 19:43:00|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|13
1633030990000|2021-09-30 19:43:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|6
1633031000000|2021-09-30 19:43:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633031010000|2021-09-30 19:43:30|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|8
1633031020000|2021-09-30 19:43:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|11
1633031030000|2021-09-30 19:43:50|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|3
1633031040000|2021-09-30 19:44:00|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|8
1633031050000|2021-09-30 19:44:10|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|17
1633031060000|2021-09-30 19:44:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1633031080000|2021-09-30 19:44:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1633031090000|2021-09-30 19:44:50|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|4
1633031100000|2021-09-30 19:45:00|972.4|967.4|971.7|966.7|972.4|967.4|971.7|966.7|12
1633031120000|2021-09-30 19:45:20|971.6|966.6|971.5|966.5|971.7|966.7|971.5|966.5|6
1633031130000|2021-09-30 19:45:30|971.4|966.4|971.2|966.2|971.5|966.5|971.2|966.2|7
1633031140000|2021-09-30 19:45:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1633031150000|2021-09-30 19:45:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1633031160000|2021-09-30 19:46:00|971|966|971|966|971.1|966.1|970.9|965.9|7
1633031170000|2021-09-30 19:46:10|970.9|965.9|971.1|966.1|971.2|966.2|970.9|965.9|9
1633031180000|2021-09-30 19:46:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1633031190000|2021-09-30 19:46:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633031200000|2021-09-30 19:46:40|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633031210000|2021-09-30 19:46:50|971|966|971|966|971|966|970.9|965.9|13
1633031220000|2021-09-30 19:47:00|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|9
1633031230000|2021-09-30 19:47:10|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|14
1633031240000|2021-09-30 19:47:20|971.2|966.2|971|966|971.2|966.2|971|966|7
1633031250000|2021-09-30 19:47:30|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1633031260000|2021-09-30 19:47:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633031270000|2021-09-30 19:47:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633031280000|2021-09-30 19:48:00|971.2|966.2|971.4|966.4|971.5|966.5|971.2|966.2|10
1633031290000|2021-09-30 19:48:10|971.3|966.3|970.8|965.8|971.3|966.3|970.8|965.8|4
1633031320000|2021-09-30 19:48:40|970.7|965.7|970.6|965.6|970.8|965.8|970.4|965.4|6
1633031330000|2021-09-30 19:48:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1633031340000|2021-09-30 19:49:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633031360000|2021-09-30 19:49:20|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|3
1633031370000|2021-09-30 19:49:30|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|5
1633031380000|2021-09-30 19:49:40|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|3
1633031390000|2021-09-30 19:49:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633031400000|2021-09-30 19:50:00|970.4|965.4|970|965|970.4|965.4|970|965|10
1633031420000|2021-09-30 19:50:20|970.1|965.1|970|965|970.1|965.1|969.9|964.9|4
1633031430000|2021-09-30 19:50:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1633031450000|2021-09-30 19:50:50|970|965|970.2|965.2|970.2|965.2|970|965|11
1633031460000|2021-09-30 19:51:00|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|10
1633031470000|2021-09-30 19:51:10|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|5
1633031480000|2021-09-30 19:51:20|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|6
1633031490000|2021-09-30 19:51:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633031520000|2021-09-30 19:52:00|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|5
1633031530000|2021-09-30 19:52:10|970.5|965.5|970.8|965.8|971|966|970.5|965.5|9
1633031540000|2021-09-30 19:52:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633031550000|2021-09-30 19:52:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1633031560000|2021-09-30 19:52:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|4
1633031570000|2021-09-30 19:52:50|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|8
1633031580000|2021-09-30 19:53:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|21
1633031590000|2021-09-30 19:53:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|7
1633031600000|2021-09-30 19:53:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633031610000|2021-09-30 19:53:30|971|966|971.1|966.1|971.1|966.1|971|966|2
1633031630000|2021-09-30 19:53:50|971|966|971|966|971.1|966.1|971|966|11
1633031650000|2021-09-30 19:54:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|7
1633031660000|2021-09-30 19:54:20|971|966|971|966|971|966|971|966|1
1633031670000|2021-09-30 19:54:30|970.9|965.9|970.9|965.9|971|966|970.9|965.9|7
1633031690000|2021-09-30 19:54:50|970.8|965.8|971|966|971.2|966.2|970.8|965.8|7
1633031700000|2021-09-30 19:55:00|971.1|966.1|971.2|966.2|971.2|966.2|971|966|14
1633031760000|2021-09-30 19:56:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633031780000|2021-09-30 19:56:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1633031790000|2021-09-30 19:56:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633031800000|2021-09-30 19:56:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633031810000|2021-09-30 19:56:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1633031820000|2021-09-30 19:57:00|971|966|971|966|971.1|966.1|971|966|3
1633031830000|2021-09-30 19:57:10|971.1|966.1|971.2|966.2|971.2|966.2|971|966|14
1633031840000|2021-09-30 19:57:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633031850000|2021-09-30 19:57:30|971.1|966.1|971|966|971.2|966.2|971|966|3
1633031870000|2021-09-30 19:57:50|971.1|966.1|971|966|971.1|966.1|971|966|2
1633031880000|2021-09-30 19:58:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633031890000|2021-09-30 19:58:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1633031900000|2021-09-30 19:58:20|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1633031940000|2021-09-30 19:59:00|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|5
1633031950000|2021-09-30 19:59:10|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1633031960000|2021-09-30 19:59:20|971|966|971|966|971.1|966.1|970.9|965.9|6
1633031970000|2021-09-30 19:59:30|971.1|966.1|971|966|971.1|966.1|971|966|8
1633031980000|2021-09-30 19:59:40|970.9|965.9|970.6|965.6|970.9|965.9|970.6|965.6|2
1633031990000|2021-09-30 19:59:50|970.5|965.5|970.2|965.2|970.6|965.6|970.1|965.1|24
1633032000000|2021-09-30 20:00:00|970.4|965.4|971.5|966.5|971.5|966.5|970.4|965.4|29
1633032010000|2021-09-30 20:00:10|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|11
1633032020000|2021-09-30 20:00:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|18
1633032030000|2021-09-30 20:00:30|971.5|966.5|971.3|966.3|971.7|966.7|971.3|966.3|12
1633032040000|2021-09-30 20:00:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1633032060000|2021-09-30 20:01:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633032070000|2021-09-30 20:01:10|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|3
1633032080000|2021-09-30 20:01:20|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|7
1633032090000|2021-09-30 20:01:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|10
1633032100000|2021-09-30 20:01:40|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1633032180000|2021-09-30 20:03:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633032190000|2021-09-30 20:03:10|971|966|971|966|971|966|970.9|965.9|5
1633032200000|2021-09-30 20:03:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633032220000|2021-09-30 20:03:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1633032230000|2021-09-30 20:03:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1633032240000|2021-09-30 20:04:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633032260000|2021-09-30 20:04:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1633032280000|2021-09-30 20:04:40|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|6
1633032290000|2021-09-30 20:04:50|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1633032300000|2021-09-30 20:05:00|971.3|966.3|971.8|966.8|971.8|966.8|971.3|966.3|7
1633032310000|2021-09-30 20:05:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|8
1633032320000|2021-09-30 20:05:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|8
1633032340000|2021-09-30 20:05:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633032360000|2021-09-30 20:06:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633032410000|2021-09-30 20:06:50|971.8|966.8|971.5|966.5|971.8|966.8|971.3|966.3|14
1633032420000|2021-09-30 20:07:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633032430000|2021-09-30 20:07:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1633032470000|2021-09-30 20:07:50|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|3
1633032480000|2021-09-30 20:08:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633032490000|2021-09-30 20:08:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633032500000|2021-09-30 20:08:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633032510000|2021-09-30 20:08:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|7
1633032520000|2021-09-30 20:08:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633032560000|2021-09-30 20:09:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1633032600000|2021-09-30 20:10:00|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633032640000|2021-09-30 20:10:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633032680000|2021-09-30 20:11:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1633032690000|2021-09-30 20:11:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633032700000|2021-09-30 20:11:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633032710000|2021-09-30 20:11:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633032720000|2021-09-30 20:12:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633032730000|2021-09-30 20:12:10|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1633032740000|2021-09-30 20:12:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1633032750000|2021-09-30 20:12:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633032770000|2021-09-30 20:12:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633032780000|2021-09-30 20:13:00|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1633032810000|2021-09-30 20:13:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633032840000|2021-09-30 20:14:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633032850000|2021-09-30 20:14:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633032860000|2021-09-30 20:14:20|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|9
1633032870000|2021-09-30 20:14:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633032880000|2021-09-30 20:14:40|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1633032890000|2021-09-30 20:14:50|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|5
1633032930000|2021-09-30 20:15:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633032940000|2021-09-30 20:15:40|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1633032960000|2021-09-30 20:16:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1633032970000|2021-09-30 20:16:10|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|3
1633032980000|2021-09-30 20:16:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633033000000|2021-09-30 20:16:40|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|5
1633033010000|2021-09-30 20:16:50|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1633033020000|2021-09-30 20:17:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633033030000|2021-09-30 20:17:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1633033040000|2021-09-30 20:17:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633033080000|2021-09-30 20:18:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1633033090000|2021-09-30 20:18:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633033100000|2021-09-30 20:18:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1633033120000|2021-09-30 20:18:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1633033130000|2021-09-30 20:18:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633033140000|2021-09-30 20:19:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633033150000|2021-09-30 20:19:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1633033170000|2021-09-30 20:19:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633033180000|2021-09-30 20:19:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633033190000|2021-09-30 20:19:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633033230000|2021-09-30 20:20:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633033250000|2021-09-30 20:20:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633033260000|2021-09-30 20:21:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633033270000|2021-09-30 20:21:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633033280000|2021-09-30 20:21:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633033290000|2021-09-30 20:21:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633033410000|2021-09-30 20:23:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633033420000|2021-09-30 20:23:40|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1633033430000|2021-09-30 20:23:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633033450000|2021-09-30 20:24:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633033470000|2021-09-30 20:24:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633033480000|2021-09-30 20:24:40|971|966|971|966|971.1|966.1|971|966|3
1633033490000|2021-09-30 20:24:50|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633033500000|2021-09-30 20:25:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1633033510000|2021-09-30 20:25:10|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|2
1633033520000|2021-09-30 20:25:20|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|3
1633033550000|2021-09-30 20:25:50|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633033560000|2021-09-30 20:26:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633033570000|2021-09-30 20:26:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033580000|2021-09-30 20:26:20|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1633033600000|2021-09-30 20:26:40|971|966|971.1|966.1|971.1|966.1|971|966|2
1633033620000|2021-09-30 20:27:00|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|3
1633033630000|2021-09-30 20:27:10|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633033640000|2021-09-30 20:27:20|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|5
1633033650000|2021-09-30 20:27:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633033660000|2021-09-30 20:27:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1633033680000|2021-09-30 20:28:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033690000|2021-09-30 20:28:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633033720000|2021-09-30 20:28:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633033730000|2021-09-30 20:28:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1633033740000|2021-09-30 20:29:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633033750000|2021-09-30 20:29:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1633033760000|2021-09-30 20:29:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633033770000|2021-09-30 20:29:30|971.5|966.5|971.2|966.2|971.5|966.5|971.2|966.2|3
1633033800000|2021-09-30 20:30:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633033830000|2021-09-30 20:30:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633033850000|2021-09-30 20:30:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1633033880000|2021-09-30 20:31:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033940000|2021-09-30 20:32:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633033960000|2021-09-30 20:32:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033970000|2021-09-30 20:32:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1633033980000|2021-09-30 20:33:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633033990000|2021-09-30 20:33:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633034000000|2021-09-30 20:33:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633034040000|2021-09-30 20:34:00|971|966|971|966|971.1|966.1|971|966|5
1633034050000|2021-09-30 20:34:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633034060000|2021-09-30 20:34:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034100000|2021-09-30 20:35:00|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1633034160000|2021-09-30 20:36:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633034170000|2021-09-30 20:36:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034190000|2021-09-30 20:36:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633034200000|2021-09-30 20:36:40|971|966|971|966|971.1|966.1|971|966|3
1633034210000|2021-09-30 20:36:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034240000|2021-09-30 20:37:20|971|966|971|966|971|966|971|966|1
1633034250000|2021-09-30 20:37:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633034260000|2021-09-30 20:37:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034280000|2021-09-30 20:38:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1633034290000|2021-09-30 20:38:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633034300000|2021-09-30 20:38:20|971|966|971|966|971|966|971|966|1
1633034320000|2021-09-30 20:38:40|970.9|965.9|970.9|965.9|971|966|970.9|965.9|5
1633034330000|2021-09-30 20:38:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633034340000|2021-09-30 20:39:00|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1633034370000|2021-09-30 20:39:30|970.9|965.9|971|966|971|966|970.9|965.9|2
1633034390000|2021-09-30 20:39:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034400000|2021-09-30 20:40:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1633034410000|2021-09-30 20:40:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633034420000|2021-09-30 20:40:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633034430000|2021-09-30 20:40:30|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633034440000|2021-09-30 20:40:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633034460000|2021-09-30 20:41:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034470000|2021-09-30 20:41:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633034480000|2021-09-30 20:41:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633034490000|2021-09-30 20:41:30|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633034520000|2021-09-30 20:42:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633034530000|2021-09-30 20:42:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1633034540000|2021-09-30 20:42:20|971|966|971|966|971|966|971|966|1
1633034560000|2021-09-30 20:42:40|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|3
1633034570000|2021-09-30 20:42:50|971.2|966.2|971.1|966.1|971.2|966.2|971|966|9
1633034590000|2021-09-30 20:43:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034630000|2021-09-30 20:43:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633034640000|2021-09-30 20:44:00|971|966|971|966|971.2|966.2|970.9|965.9|4
1633034650000|2021-09-30 20:44:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|5
1633034660000|2021-09-30 20:44:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034670000|2021-09-30 20:44:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633034700000|2021-09-30 20:45:00|971|966|971|966|971.1|966.1|971|966|5
1633034710000|2021-09-30 20:45:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633034720000|2021-09-30 20:45:20|971|966|971|966|971.2|966.2|971|966|6
1633034730000|2021-09-30 20:45:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633034840000|2021-09-30 20:47:20|971|966|971|966|971.1|966.1|971|966|5
1633034850000|2021-09-30 20:47:30|971.1|966.1|971|966|971.1|966.1|971|966|10
1633034860000|2021-09-30 20:47:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633034870000|2021-09-30 20:47:50|971|966|971|966|971|966|971|966|1
1633034890000|2021-09-30 20:48:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1633034920000|2021-09-30 20:48:40|971|966|970.9|965.9|971|966|970.9|965.9|2
1633034940000|2021-09-30 20:49:00|971|966|971.1|966.1|971.1|966.1|971|966|6
1633034950000|2021-09-30 20:49:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633034960000|2021-09-30 20:49:20|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|9
1633034970000|2021-09-30 20:49:30|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1633034980000|2021-09-30 20:49:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633034990000|2021-09-30 20:49:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633035000000|2021-09-30 20:50:00|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|6
1633035010000|2021-09-30 20:50:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|8
1633035020000|2021-09-30 20:50:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1633035040000|2021-09-30 20:50:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633035050000|2021-09-30 20:50:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633035060000|2021-09-30 20:51:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|4
1633035090000|2021-09-30 20:51:30|971|966|971.2|966.2|971.2|966.2|970.9|965.9|3
1633035110000|2021-09-30 20:51:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633035120000|2021-09-30 20:52:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633035130000|2021-09-30 20:52:10|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633035140000|2021-09-30 20:52:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633035150000|2021-09-30 20:52:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633035160000|2021-09-30 20:52:40|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633035240000|2021-09-30 20:54:00|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|7
1633035250000|2021-09-30 20:54:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633035290000|2021-09-30 20:54:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633035300000|2021-09-30 20:55:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633035320000|2021-09-30 20:55:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1633035330000|2021-09-30 20:55:30|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|7
1633035350000|2021-09-30 20:55:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633035360000|2021-09-30 20:56:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633035370000|2021-09-30 20:56:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633035380000|2021-09-30 20:56:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1633035390000|2021-09-30 20:56:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1633035400000|2021-09-30 20:56:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633035410000|2021-09-30 20:56:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633035440000|2021-09-30 20:57:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1633035450000|2021-09-30 20:57:30|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1633035460000|2021-09-30 20:57:40|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1633035480000|2021-09-30 20:58:00|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|2
1633035520000|2021-09-30 20:58:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633035540000|2021-09-30 20:59:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1633035560000|2021-09-30 20:59:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633039230000|2021-09-30 22:00:30|971.8|963.6|971.7|963.7|971.8|963.7|971.7|963.6|3
1633039240000|2021-09-30 22:00:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633039250000|2021-09-30 22:00:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633039260000|2021-09-30 22:01:00|970.2|965.2|969.8|964.8|970.2|965.2|969.8|964.8|3
1633039270000|2021-09-30 22:01:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633039290000|2021-09-30 22:01:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633039310000|2021-09-30 22:01:50|970.4|965.4|970|965|970.4|965.4|969.9|964.9|3
1633039320000|2021-09-30 22:02:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633039330000|2021-09-30 22:02:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633039340000|2021-09-30 22:02:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633039350000|2021-09-30 22:02:30|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1633039360000|2021-09-30 22:02:40|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|3
1633039430000|2021-09-30 22:03:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633039460000|2021-09-30 22:04:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633039470000|2021-09-30 22:04:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633039500000|2021-09-30 22:05:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633039560000|2021-09-30 22:06:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633039590000|2021-09-30 22:06:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633039690000|2021-09-30 22:08:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633039710000|2021-09-30 22:08:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633039720000|2021-09-30 22:08:40|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1633039910000|2021-09-30 22:11:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633039930000|2021-09-30 22:12:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1633039940000|2021-09-30 22:12:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633039950000|2021-09-30 22:12:30|971|966|971|966|971|966|971|966|1
1633039960000|2021-09-30 22:12:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633039970000|2021-09-30 22:12:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633039980000|2021-09-30 22:13:00|970.8|965.8|971|966|971|966|970.8|965.8|2
1633039990000|2021-09-30 22:13:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633040040000|2021-09-30 22:14:00|971|966|971|966|971|966|971|966|1
1633040210000|2021-09-30 22:16:50|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|4
1633040260000|2021-09-30 22:17:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633040350000|2021-09-30 22:19:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633040390000|2021-09-30 22:19:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633040400000|2021-09-30 22:20:00|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|9
1633040550000|2021-09-30 22:22:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633040570000|2021-09-30 22:22:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1633040580000|2021-09-30 22:23:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633040640000|2021-09-30 22:24:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1633040660000|2021-09-30 22:24:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633040680000|2021-09-30 22:24:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1633040690000|2021-09-30 22:24:50|970.4|965.4|970.9|965.9|970.9|965.9|970.4|965.4|2
1633040700000|2021-09-30 22:25:00|971|966|971|966|971|966|970.9|965.9|3
1633040710000|2021-09-30 22:25:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|9
1633040730000|2021-09-30 22:25:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633040750000|2021-09-30 22:25:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633040780000|2021-09-30 22:26:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633040800000|2021-09-30 22:26:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633040890000|2021-09-30 22:28:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633040910000|2021-09-30 22:28:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633040920000|2021-09-30 22:28:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633040930000|2021-09-30 22:28:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633041330000|2021-09-30 22:35:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633041340000|2021-09-30 22:35:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633041360000|2021-09-30 22:36:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633041370000|2021-09-30 22:36:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633041420000|2021-09-30 22:37:00|970.1|965.1|970.1|965.1|970.3|965.3|970.1|965.1|5
1633041440000|2021-09-30 22:37:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633041450000|2021-09-30 22:37:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633041460000|2021-09-30 22:37:40|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1633041470000|2021-09-30 22:37:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633041480000|2021-09-30 22:38:00|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|2
1633041540000|2021-09-30 22:39:00|970.1|965.1|970.1|965.1|970.3|965.3|970.1|965.1|3
1633041550000|2021-09-30 22:39:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633041560000|2021-09-30 22:39:20|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633041570000|2021-09-30 22:39:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633041780000|2021-09-30 22:43:00|970|965|970|965|970|965|970|965|1
1633041840000|2021-09-30 22:44:00|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|3
1633041940000|2021-09-30 22:45:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633041950000|2021-09-30 22:45:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633041960000|2021-09-30 22:46:00|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|2
1633041970000|2021-09-30 22:46:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633041990000|2021-09-30 22:46:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633042020000|2021-09-30 22:47:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633042060000|2021-09-30 22:47:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633042260000|2021-09-30 22:51:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633042270000|2021-09-30 22:51:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633042430000|2021-09-30 22:53:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633042470000|2021-09-30 22:54:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633042580000|2021-09-30 22:56:20|970|965|970|965|970|965|970|965|1
1633042640000|2021-09-30 22:57:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633042680000|2021-09-30 22:58:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633042690000|2021-09-30 22:58:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1633042700000|2021-09-30 22:58:20|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1633042770000|2021-09-30 22:59:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633042800000|2021-09-30 23:00:00|971|966|971|966|971|966|971|966|1
1633042810000|2021-09-30 23:00:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633042820000|2021-09-30 23:00:20|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|7
1633042830000|2021-09-30 23:00:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633042870000|2021-09-30 23:01:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633042880000|2021-09-30 23:01:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633042900000|2021-09-30 23:01:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633042910000|2021-09-30 23:01:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1633042920000|2021-09-30 23:02:00|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1633042930000|2021-09-30 23:02:10|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1633042940000|2021-09-30 23:02:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633043040000|2021-09-30 23:04:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1633043060000|2021-09-30 23:04:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633043070000|2021-09-30 23:04:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1633043130000|2021-09-30 23:05:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633043170000|2021-09-30 23:06:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633043270000|2021-09-30 23:07:50|970.1|965.1|970.1|965.1|970.1|965.1|969.9|964.9|5
1633043280000|2021-09-30 23:08:00|970|965|969.9|964.9|970.1|965.1|969.8|964.8|9
1633043290000|2021-09-30 23:08:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633043340000|2021-09-30 23:09:00|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|7
1633043510000|2021-09-30 23:11:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|5
1633043520000|2021-09-30 23:12:00|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|2
1633043720000|2021-09-30 23:15:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1633043790000|2021-09-30 23:16:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1633043840000|2021-09-30 23:17:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1633043870000|2021-09-30 23:17:50|969|964|969|964|969|964|969|964|1
1633043930000|2021-09-30 23:18:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633043940000|2021-09-30 23:19:00|969|964|969|964|969|964|969|964|1
1633043950000|2021-09-30 23:19:10|969.1|964.1|968.4|963.4|969.1|964.1|968.4|963.4|3
1633043960000|2021-09-30 23:19:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633044020000|2021-09-30 23:20:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633044030000|2021-09-30 23:20:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633044200000|2021-09-30 23:23:20|967.7|962.7|968.1|963.1|968.1|963.1|967.7|962.7|4
1633044210000|2021-09-30 23:23:30|968|963|968|963|968|963|968|963|1
1633044230000|2021-09-30 23:23:50|967.9|962.9|968|963|968|963|967.9|962.9|2
1633044260000|2021-09-30 23:24:20|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633044270000|2021-09-30 23:24:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633044280000|2021-09-30 23:24:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633044330000|2021-09-30 23:25:30|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633044340000|2021-09-30 23:25:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633044350000|2021-09-30 23:25:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1633044400000|2021-09-30 23:26:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633044420000|2021-09-30 23:27:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633044430000|2021-09-30 23:27:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633044440000|2021-09-30 23:27:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633044460000|2021-09-30 23:27:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633044540000|2021-09-30 23:29:00|968.5|963.5|968.9|963.9|968.9|963.9|968.5|963.5|3
1633044550000|2021-09-30 23:29:10|969|964|969.3|964.3|969.3|964.3|969|964|2
1633044600000|2021-09-30 23:30:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633044680000|2021-09-30 23:31:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|6
1633044700000|2021-09-30 23:31:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633044710000|2021-09-30 23:31:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633044790000|2021-09-30 23:33:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633044800000|2021-09-30 23:33:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633044910000|2021-09-30 23:35:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633044920000|2021-09-30 23:35:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633044950000|2021-09-30 23:35:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633044960000|2021-09-30 23:36:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633045000000|2021-09-30 23:36:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633045010000|2021-09-30 23:36:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633045020000|2021-09-30 23:37:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633045030000|2021-09-30 23:37:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633045040000|2021-09-30 23:37:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633045050000|2021-09-30 23:37:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633045080000|2021-09-30 23:38:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633045090000|2021-09-30 23:38:10|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1633045280000|2021-09-30 23:41:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1633045290000|2021-09-30 23:41:30|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|9
1633045300000|2021-09-30 23:41:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633045310000|2021-09-30 23:41:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633045380000|2021-09-30 23:43:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633045420000|2021-09-30 23:43:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633045430000|2021-09-30 23:43:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633045440000|2021-09-30 23:44:00|969.3|964.3|968.9|963.9|969.4|964.4|968.9|963.9|3
1633045490000|2021-09-30 23:44:50|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|3
1633045500000|2021-09-30 23:45:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633045590000|2021-09-30 23:46:30|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1633045750000|2021-09-30 23:49:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633045810000|2021-09-30 23:50:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633045830000|2021-09-30 23:50:30|967.8|962.8|967.9|962.9|968|963|967.8|962.8|3
1633045900000|2021-09-30 23:51:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633045920000|2021-09-30 23:52:00|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|4
1633045930000|2021-09-30 23:52:10|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|2
1633045940000|2021-09-30 23:52:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633046060000|2021-09-30 23:54:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633046080000|2021-09-30 23:54:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633046230000|2021-09-30 23:57:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633046240000|2021-09-30 23:57:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633046250000|2021-09-30 23:57:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|6
1633046260000|2021-09-30 23:57:40|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1633046270000|2021-09-30 23:57:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633046280000|2021-09-30 23:58:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633046290000|2021-09-30 23:58:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1633046300000|2021-09-30 23:58:20|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|9
1633046310000|2021-09-30 23:58:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633046370000|2021-09-30 23:59:30|968|963|967.9|962.9|968.2|963.2|967.9|962.9|3
1633046400000|2021-10-01 00:00:00|968.1|963.1|967.8|962.8|968.1|963.1|967.8|962.8|6
1633046410000|2021-10-01 00:00:10|968|963|968|963|968.2|963.2|968|963|7
1633046420000|2021-10-01 00:00:20|968.1|963.1|968.5|963.5|968.5|963.5|968.1|963.1|4
1633046430000|2021-10-01 00:00:30|968.4|963.4|968.4|963.4|968.6|963.6|968.4|963.4|15
1633046440000|2021-10-01 00:00:40|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|4
1633046450000|2021-10-01 00:00:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1633046460000|2021-10-01 00:01:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|11
1633046470000|2021-10-01 00:01:10|968.3|963.3|968.2|963.2|968.4|963.4|968.1|963.1|14
1633046480000|2021-10-01 00:01:20|968|963|968.3|963.3|968.3|963.3|968|963|8
1633046490000|2021-10-01 00:01:30|968.1|963.1|968.1|963.1|968.2|963.2|967.9|962.9|8
1633046500000|2021-10-01 00:01:40|968|963|967.9|962.9|968.1|963.1|967.9|962.9|6
1633046530000|2021-10-01 00:02:10|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|4
1633046540000|2021-10-01 00:02:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1633046550000|2021-10-01 00:02:30|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|5
1633046590000|2021-10-01 00:03:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633046610000|2021-10-01 00:03:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633046620000|2021-10-01 00:03:40|968.1|963.1|968|963|968.1|963.1|968|963|2
1633046630000|2021-10-01 00:03:50|968.1|963.1|968.6|963.6|968.6|963.6|968.1|963.1|4
1633046660000|2021-10-01 00:04:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633046670000|2021-10-01 00:04:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|6
1633046700000|2021-10-01 00:05:00|969|964|968.9|963.9|969|964|968.9|963.9|4
1633046710000|2021-10-01 00:05:10|969|964|969|964|969|964|969|964|1
1633046740000|2021-10-01 00:05:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633046790000|2021-10-01 00:06:30|969|964|969|964|969|964|969|964|1
1633046810000|2021-10-01 00:06:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633046820000|2021-10-01 00:07:00|969|964|969|964|969.1|964.1|969|964|3
1633046850000|2021-10-01 00:07:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633046880000|2021-10-01 00:08:00|969|964|969|964|969|964|969|964|1
1633046890000|2021-10-01 00:08:10|969.1|964.1|969|964|969.1|964.1|969|964|2
1633046920000|2021-10-01 00:08:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633046930000|2021-10-01 00:08:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633046940000|2021-10-01 00:09:00|969.6|964.6|969.2|964.2|969.7|964.7|969.2|964.2|9
1633046970000|2021-10-01 00:09:30|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|5
1633046980000|2021-10-01 00:09:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633046990000|2021-10-01 00:09:50|968.9|963.9|969|964|969|964|968.9|963.9|2
1633047050000|2021-10-01 00:10:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633047070000|2021-10-01 00:11:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633047080000|2021-10-01 00:11:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633047090000|2021-10-01 00:11:30|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|8
1633047100000|2021-10-01 00:11:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633047120000|2021-10-01 00:12:00|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1633047130000|2021-10-01 00:12:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633047140000|2021-10-01 00:12:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633047150000|2021-10-01 00:12:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1633047170000|2021-10-01 00:12:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1633047340000|2021-10-01 00:15:40|969|964|969|964|969|964|968.9|963.9|3
1633047360000|2021-10-01 00:16:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1633047370000|2021-10-01 00:16:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633047400000|2021-10-01 00:16:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633047410000|2021-10-01 00:16:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1633047430000|2021-10-01 00:17:10|969|964|969|964|969.1|964.1|969|964|3
1633047440000|2021-10-01 00:17:20|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1633047500000|2021-10-01 00:18:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633047510000|2021-10-01 00:18:30|968.9|963.9|968.8|963.8|968.9|963.9|968.6|963.6|3
1633047570000|2021-10-01 00:19:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633047580000|2021-10-01 00:19:40|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1633047600000|2021-10-01 00:20:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1633047610000|2021-10-01 00:20:10|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1633047620000|2021-10-01 00:20:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633047630000|2021-10-01 00:20:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633047640000|2021-10-01 00:20:40|968.6|963.6|968|963|968.6|963.6|968|963|4
1633047650000|2021-10-01 00:20:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633047660000|2021-10-01 00:21:00|968.2|963.2|968.3|963.3|968.4|963.4|968.2|963.2|4
1633047670000|2021-10-01 00:21:10|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|2
1633047680000|2021-10-01 00:21:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633047690000|2021-10-01 00:21:30|968.2|963.2|968|963|968.2|963.2|968|963|3
1633047700000|2021-10-01 00:21:40|968.1|963.1|967.6|962.6|968.1|963.1|967.6|962.6|4
1633047710000|2021-10-01 00:21:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633047720000|2021-10-01 00:22:00|968.1|963.1|968.3|963.3|968.4|963.4|968.1|963.1|9
1633047730000|2021-10-01 00:22:10|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1633047740000|2021-10-01 00:22:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1633047750000|2021-10-01 00:22:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1633047770000|2021-10-01 00:22:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633047790000|2021-10-01 00:23:10|969|964|969|964|969|964|969|964|1
1633047820000|2021-10-01 00:23:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633047850000|2021-10-01 00:24:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633047860000|2021-10-01 00:24:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633047870000|2021-10-01 00:24:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633047880000|2021-10-01 00:24:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633047890000|2021-10-01 00:24:50|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|7
1633047900000|2021-10-01 00:25:00|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1633047920000|2021-10-01 00:25:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633047950000|2021-10-01 00:25:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633047960000|2021-10-01 00:26:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633047970000|2021-10-01 00:26:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633047980000|2021-10-01 00:26:20|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|5
1633047990000|2021-10-01 00:26:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633048000000|2021-10-01 00:26:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|5
1633048010000|2021-10-01 00:26:50|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1633048020000|2021-10-01 00:27:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633048030000|2021-10-01 00:27:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633048040000|2021-10-01 00:27:20|970|965|970|965|970|965|970|965|1
1633048100000|2021-10-01 00:28:20|969.9|964.9|970|965|970|965|969.9|964.9|2
1633048110000|2021-10-01 00:28:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1633048120000|2021-10-01 00:28:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633048170000|2021-10-01 00:29:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633048180000|2021-10-01 00:29:40|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633048200000|2021-10-01 00:30:00|970|965|969.7|964.7|970|965|969.7|964.7|8
1633048210000|2021-10-01 00:30:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1633048220000|2021-10-01 00:30:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633048230000|2021-10-01 00:30:30|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1633048240000|2021-10-01 00:30:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633048300000|2021-10-01 00:31:40|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633048310000|2021-10-01 00:31:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633048330000|2021-10-01 00:32:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633048350000|2021-10-01 00:32:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633048360000|2021-10-01 00:32:40|969.2|964.2|969.1|964.1|969.2|964.2|968.7|963.7|3
1633048370000|2021-10-01 00:32:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633048420000|2021-10-01 00:33:40|969.1|964.1|969.1|964.1|969.2|964.2|968.9|963.9|4
1633048430000|2021-10-01 00:33:50|969|964|969|964|969|964|969|964|1
1633048440000|2021-10-01 00:34:00|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|2
1633048450000|2021-10-01 00:34:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633048510000|2021-10-01 00:35:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633048530000|2021-10-01 00:35:30|968|963|968.3|963.3|968.3|963.3|968|963|2
1633048550000|2021-10-01 00:35:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633048560000|2021-10-01 00:36:00|968|963|968|963|968|963|967.8|962.8|3
1633048570000|2021-10-01 00:36:10|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633048620000|2021-10-01 00:37:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633048640000|2021-10-01 00:37:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633048650000|2021-10-01 00:37:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633048680000|2021-10-01 00:38:00|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|2
1633048690000|2021-10-01 00:38:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633048710000|2021-10-01 00:38:30|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1633048730000|2021-10-01 00:38:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633048740000|2021-10-01 00:39:00|967.7|962.7|967|962|967.7|962.7|967|962|9
1633048750000|2021-10-01 00:39:10|967.1|962.1|967|962|967.1|962.1|967|962|2
1633048760000|2021-10-01 00:39:20|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633048770000|2021-10-01 00:39:30|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|2
1633048780000|2021-10-01 00:39:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633048800000|2021-10-01 00:40:00|967.5|962.5|967.1|962.1|967.5|962.5|967.1|962.1|3
1633048820000|2021-10-01 00:40:20|967|962|967|962|967.1|962.1|967|962|3
1633048830000|2021-10-01 00:40:30|967.1|962.1|967|962|967.1|962.1|967|962|2
1633048840000|2021-10-01 00:40:40|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|6
1633048850000|2021-10-01 00:40:50|966.7|961.7|966.6|961.6|966.7|961.7|966.5|961.5|5
1633048870000|2021-10-01 00:41:10|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1633048880000|2021-10-01 00:41:20|966.4|961.4|966.6|961.6|966.6|961.6|966.3|961.3|7
1633048920000|2021-10-01 00:42:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633048940000|2021-10-01 00:42:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633048960000|2021-10-01 00:42:40|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|7
1633049010000|2021-10-01 00:43:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633049030000|2021-10-01 00:43:50|966.5|961.5|966.6|961.6|966.7|961.7|966.5|961.5|4
1633049040000|2021-10-01 00:44:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633049050000|2021-10-01 00:44:10|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633049060000|2021-10-01 00:44:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633049070000|2021-10-01 00:44:30|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|3
1633049080000|2021-10-01 00:44:40|966.5|961.5|966.5|961.5|966.7|961.7|966.5|961.5|4
1633049090000|2021-10-01 00:44:50|966.7|961.7|966.6|961.6|966.7|961.7|966.5|961.5|7
1633049100000|2021-10-01 00:45:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633049110000|2021-10-01 00:45:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1633049120000|2021-10-01 00:45:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633049130000|2021-10-01 00:45:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633049140000|2021-10-01 00:45:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633049150000|2021-10-01 00:45:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1633049160000|2021-10-01 00:46:00|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|7
1633049190000|2021-10-01 00:46:30|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|8
1633049200000|2021-10-01 00:46:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633049210000|2021-10-01 00:46:50|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633049220000|2021-10-01 00:47:00|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|2
1633049230000|2021-10-01 00:47:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633049240000|2021-10-01 00:47:20|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|8
1633049250000|2021-10-01 00:47:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633049260000|2021-10-01 00:47:40|966.4|961.4|966.5|961.5|966.5|961.5|966.3|961.3|4
1633049270000|2021-10-01 00:47:50|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1633049280000|2021-10-01 00:48:00|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633049300000|2021-10-01 00:48:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633049310000|2021-10-01 00:48:30|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|5
1633049330000|2021-10-01 00:48:50|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633049340000|2021-10-01 00:49:00|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1633049350000|2021-10-01 00:49:10|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1633049360000|2021-10-01 00:49:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1633049370000|2021-10-01 00:49:30|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1633049380000|2021-10-01 00:49:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633049390000|2021-10-01 00:49:50|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633049400000|2021-10-01 00:50:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633049460000|2021-10-01 00:51:00|966|961|966|961|966|961|966|961|1
1633049470000|2021-10-01 00:51:10|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633049480000|2021-10-01 00:51:20|966|961|966|961|966|961|966|961|1
1633049490000|2021-10-01 00:51:30|966.1|961.1|966|961|966.1|961.1|965.9|960.9|6
1633049500000|2021-10-01 00:51:40|965.9|960.9|966|961|966|961|965.9|960.9|4
1633049510000|2021-10-01 00:51:50|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1633049520000|2021-10-01 00:52:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633049540000|2021-10-01 00:52:20|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|6
1633049550000|2021-10-01 00:52:30|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1633049560000|2021-10-01 00:52:40|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1633049600000|2021-10-01 00:53:20|966.4|961.4|966.3|961.3|966.5|961.5|966.3|961.3|3
1633049640000|2021-10-01 00:54:00|966.4|961.4|966.9|961.9|967|962|966.4|961.4|5
1633049650000|2021-10-01 00:54:10|967|962|967|962|967|962|966.9|961.9|3
1633049660000|2021-10-01 00:54:20|966.9|961.9|967|962|967|962|966.9|961.9|6
1633049670000|2021-10-01 00:54:30|966.9|961.9|967|962|967|962|966.9|961.9|4
1633049680000|2021-10-01 00:54:40|966.9|961.9|967|962|967|962|966.9|961.9|4
1633049690000|2021-10-01 00:54:50|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1633049710000|2021-10-01 00:55:10|967|962|967.2|962.2|967.2|962.2|966.9|961.9|7
1633049760000|2021-10-01 00:56:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633049790000|2021-10-01 00:56:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633049810000|2021-10-01 00:56:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633049820000|2021-10-01 00:57:00|967|962|966.9|961.9|967|962|966.9|961.9|2
1633049830000|2021-10-01 00:57:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633049840000|2021-10-01 00:57:20|966.9|961.9|967|962|967.1|962.1|966.9|961.9|10
1633049850000|2021-10-01 00:57:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633049860000|2021-10-01 00:57:40|967|962|967|962|967|962|967|962|1
1633049870000|2021-10-01 00:57:50|966.3|961.3|966.7|961.7|966.7|961.7|966.3|961.3|2
1633049880000|2021-10-01 00:58:00|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633049890000|2021-10-01 00:58:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633049900000|2021-10-01 00:58:20|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|5
1633049910000|2021-10-01 00:58:30|966.7|961.7|966.4|961.4|966.7|961.7|966.4|961.4|6
1633049930000|2021-10-01 00:58:50|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1633049940000|2021-10-01 00:59:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633049950000|2021-10-01 00:59:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633049970000|2021-10-01 00:59:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633049980000|2021-10-01 00:59:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633049990000|2021-10-01 00:59:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633050000000|2021-10-01 01:00:00|966.2|961.2|966.1|961.1|966.3|961.3|966.1|961.1|14
1633050030000|2021-10-01 01:00:30|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1633050040000|2021-10-01 01:00:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633050050000|2021-10-01 01:00:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633050060000|2021-10-01 01:01:00|966|961|966|961|966|961|966|961|1
1633050070000|2021-10-01 01:01:10|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|7
1633050080000|2021-10-01 01:01:20|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|6
1633050090000|2021-10-01 01:01:30|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633050100000|2021-10-01 01:01:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633050110000|2021-10-01 01:01:50|965.2|960.2|965.1|960.1|965.3|960.3|965.1|960.1|4
1633050120000|2021-10-01 01:02:00|965.2|960.2|965.1|960.1|965.2|960.2|965|960|4
1633050130000|2021-10-01 01:02:10|965|960|965|960|965|960|964.9|959.9|7
1633050140000|2021-10-01 01:02:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1633050150000|2021-10-01 01:02:30|964.9|959.9|964.9|959.9|965|960|964.9|959.9|7
1633050170000|2021-10-01 01:02:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633050180000|2021-10-01 01:03:00|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633050190000|2021-10-01 01:03:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633050200000|2021-10-01 01:03:20|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|7
1633050210000|2021-10-01 01:03:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1633050220000|2021-10-01 01:03:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633050230000|2021-10-01 01:03:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|4
1633050240000|2021-10-01 01:04:00|965.1|960.1|965.2|960.2|965.2|960.2|964.9|959.9|9
1633050250000|2021-10-01 01:04:10|965.1|960.1|965.4|960.4|965.4|960.4|965.1|960.1|6
1633050260000|2021-10-01 01:04:20|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1633050270000|2021-10-01 01:04:30|965.4|960.4|965.6|960.6|965.6|960.6|965.3|960.3|5
1633050290000|2021-10-01 01:04:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633050310000|2021-10-01 01:05:10|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|4
1633050340000|2021-10-01 01:05:40|965.3|960.3|965.5|960.5|965.5|960.5|965.2|960.2|7
1633050350000|2021-10-01 01:05:50|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|7
1633050360000|2021-10-01 01:06:00|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|6
1633050370000|2021-10-01 01:06:10|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1633050380000|2021-10-01 01:06:20|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|5
1633050390000|2021-10-01 01:06:30|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633050400000|2021-10-01 01:06:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633050410000|2021-10-01 01:06:50|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|5
1633050420000|2021-10-01 01:07:00|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|7
1633050430000|2021-10-01 01:07:10|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|10
1633050440000|2021-10-01 01:07:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|8
1633050450000|2021-10-01 01:07:30|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633050460000|2021-10-01 01:07:40|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633050480000|2021-10-01 01:08:00|965.1|960.1|964.8|959.8|965.1|960.1|964.7|959.7|5
1633050490000|2021-10-01 01:08:10|964.7|959.7|964.5|959.5|964.7|959.7|964.4|959.4|5
1633050500000|2021-10-01 01:08:20|964.6|959.6|964.2|959.2|964.6|959.6|964.2|959.2|7
1633050510000|2021-10-01 01:08:30|964.3|959.3|963.9|958.9|964.3|959.3|963.9|958.9|5
1633050520000|2021-10-01 01:08:40|963.7|958.7|963.7|958.7|963.8|958.8|963.5|958.5|11
1633050540000|2021-10-01 01:09:00|963.6|958.6|963.1|958.1|963.6|958.6|963|958|6
1633050570000|2021-10-01 01:09:30|963|958|963|958|963|958|963|958|1
1633050580000|2021-10-01 01:09:40|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|9
1633050590000|2021-10-01 01:09:50|962.8|957.8|962.8|957.8|963|958|962.8|957.8|12
1633050600000|2021-10-01 01:10:00|962.9|957.9|963.2|958.2|963.2|958.2|962.9|957.9|2
1633050610000|2021-10-01 01:10:10|963|958|962.9|957.9|963.1|958.1|962.9|957.9|8
1633050620000|2021-10-01 01:10:20|962.8|957.8|963.4|958.4|963.4|958.4|962.8|957.8|13
1633050630000|2021-10-01 01:10:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1633050640000|2021-10-01 01:10:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1633050650000|2021-10-01 01:10:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|8
1633050660000|2021-10-01 01:11:00|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|11
1633050670000|2021-10-01 01:11:10|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633050680000|2021-10-01 01:11:20|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|9
1633050690000|2021-10-01 01:11:30|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|3
1633050700000|2021-10-01 01:11:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1633050710000|2021-10-01 01:11:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633050720000|2021-10-01 01:12:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1633050740000|2021-10-01 01:12:20|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|6
1633050750000|2021-10-01 01:12:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1633050760000|2021-10-01 01:12:40|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633050790000|2021-10-01 01:13:10|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|11
1633050810000|2021-10-01 01:13:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1633050820000|2021-10-01 01:13:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1633050830000|2021-10-01 01:13:50|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|6
1633050840000|2021-10-01 01:14:00|963|958|962.9|957.9|963.1|958.1|962.9|957.9|6
1633050850000|2021-10-01 01:14:10|963|958|963|958|963|958|962.9|957.9|3
1633050860000|2021-10-01 01:14:20|962.9|957.9|963|958|963|958|962.8|957.8|8
1633050870000|2021-10-01 01:14:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633050880000|2021-10-01 01:14:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1633050890000|2021-10-01 01:14:50|963|958|962.9|957.9|963|958|962.9|957.9|4
1633050900000|2021-10-01 01:15:00|963|958|963.5|958.5|963.5|958.5|963|958|2
1633050910000|2021-10-01 01:15:10|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1633050920000|2021-10-01 01:15:20|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|11
1633050930000|2021-10-01 01:15:30|963.4|958.4|963.3|958.3|963.5|958.5|963.3|958.3|6
1633050940000|2021-10-01 01:15:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|5
1633050950000|2021-10-01 01:15:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1633050960000|2021-10-01 01:16:00|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|6
1633050970000|2021-10-01 01:16:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633051000000|2021-10-01 01:16:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633051010000|2021-10-01 01:16:50|963.9|958.9|963.9|958.9|964|959|963.9|958.9|7
1633051020000|2021-10-01 01:17:00|964|959|964|959|964|959|963.9|958.9|3
1633051030000|2021-10-01 01:17:10|963.9|958.9|964|959|964|959|963.9|958.9|4
1633051040000|2021-10-01 01:17:20|963.9|958.9|963.9|958.9|964|959|963.9|958.9|5
1633051060000|2021-10-01 01:17:40|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|5
1633051070000|2021-10-01 01:17:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633051080000|2021-10-01 01:18:00|964.3|959.3|964.4|959.4|964.5|959.5|964.3|959.3|4
1633051090000|2021-10-01 01:18:10|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|5
1633051120000|2021-10-01 01:18:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633051130000|2021-10-01 01:18:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633051140000|2021-10-01 01:19:00|964.3|959.3|964|959|964.4|959.4|963.9|958.9|11
1633051150000|2021-10-01 01:19:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|10
1633051160000|2021-10-01 01:19:20|964.1|959.1|964|959|964.1|959.1|964|959|2
1633051170000|2021-10-01 01:19:30|963.9|958.9|963.8|958.8|964|959|963.8|958.8|9
1633051180000|2021-10-01 01:19:40|963.9|958.9|963.8|958.8|964|959|963.8|958.8|9
1633051200000|2021-10-01 01:20:00|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633051210000|2021-10-01 01:20:10|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633051220000|2021-10-01 01:20:20|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633051230000|2021-10-01 01:20:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633051270000|2021-10-01 01:21:10|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|4
1633051290000|2021-10-01 01:21:30|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1633051320000|2021-10-01 01:22:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633051330000|2021-10-01 01:22:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633051340000|2021-10-01 01:22:20|964|959|964|959|964|959|964|959|1
1633051350000|2021-10-01 01:22:30|964.2|959.2|964.6|959.6|964.6|959.6|964.2|959.2|2
1633051360000|2021-10-01 01:22:40|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1633051370000|2021-10-01 01:22:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633051400000|2021-10-01 01:23:20|964.9|959.9|965|960|965.1|960.1|964.9|959.9|3
1633051410000|2021-10-01 01:23:30|965.1|960.1|965.1|960.1|965.1|960.1|965|960|5
1633051420000|2021-10-01 01:23:40|965|960|965|960|965.1|960.1|965|960|3
1633051430000|2021-10-01 01:23:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633051440000|2021-10-01 01:24:00|965|960|964.7|959.7|965.1|960.1|964.7|959.7|9
1633051480000|2021-10-01 01:24:40|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|9
1633051490000|2021-10-01 01:24:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1633051500000|2021-10-01 01:25:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633051530000|2021-10-01 01:25:30|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633051540000|2021-10-01 01:25:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633051550000|2021-10-01 01:25:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633051560000|2021-10-01 01:26:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633051570000|2021-10-01 01:26:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633051580000|2021-10-01 01:26:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1633051590000|2021-10-01 01:26:30|964.9|959.9|964.8|959.8|965|960|964.8|959.8|8
1633051600000|2021-10-01 01:26:40|964.9|959.9|964.8|959.8|964.9|959.9|964.7|959.7|8
1633051610000|2021-10-01 01:26:50|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|3
1633051620000|2021-10-01 01:27:00|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|8
1633051630000|2021-10-01 01:27:10|964.7|959.7|965.2|960.2|965.2|960.2|964.7|959.7|8
1633051640000|2021-10-01 01:27:20|965.1|960.1|965|960|965.1|960.1|964.9|959.9|4
1633051650000|2021-10-01 01:27:30|964.9|959.9|965|960|965|960|964.9|959.9|6
1633051660000|2021-10-01 01:27:40|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1633051670000|2021-10-01 01:27:50|965.2|960.2|965.5|960.5|965.5|960.5|965.2|960.2|4
1633051680000|2021-10-01 01:28:00|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|7
1633051690000|2021-10-01 01:28:10|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|4
1633051700000|2021-10-01 01:28:20|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1633051710000|2021-10-01 01:28:30|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|6
1633051720000|2021-10-01 01:28:40|965.8|960.8|965.5|960.5|965.8|960.8|965.5|960.5|6
1633051730000|2021-10-01 01:28:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1633051740000|2021-10-01 01:29:00|965.4|960.4|964.8|959.8|965.4|960.4|964.8|959.8|11
1633051760000|2021-10-01 01:29:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1633051770000|2021-10-01 01:29:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633051780000|2021-10-01 01:29:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633051790000|2021-10-01 01:29:50|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|3
1633051810000|2021-10-01 01:30:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633051820000|2021-10-01 01:30:20|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633051840000|2021-10-01 01:30:40|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633051860000|2021-10-01 01:31:00|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633051870000|2021-10-01 01:31:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1633051880000|2021-10-01 01:31:20|964.2|959.2|964.5|959.5|964.5|959.5|964.1|959.1|5
1633051890000|2021-10-01 01:31:30|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|7
1633051900000|2021-10-01 01:31:40|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|4
1633051910000|2021-10-01 01:31:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1633051920000|2021-10-01 01:32:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633051930000|2021-10-01 01:32:10|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|5
1633051940000|2021-10-01 01:32:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1633051950000|2021-10-01 01:32:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633051960000|2021-10-01 01:32:40|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|2
1633052030000|2021-10-01 01:33:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633052040000|2021-10-01 01:34:00|965|960|964.5|959.5|965|960|964.5|959.5|8
1633052050000|2021-10-01 01:34:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|6
1633052060000|2021-10-01 01:34:20|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|5
1633052070000|2021-10-01 01:34:30|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1633052080000|2021-10-01 01:34:40|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1633052090000|2021-10-01 01:34:50|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1633052100000|2021-10-01 01:35:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|6
1633052110000|2021-10-01 01:35:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633052120000|2021-10-01 01:35:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633052130000|2021-10-01 01:35:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633052140000|2021-10-01 01:35:40|964|959|963.6|958.6|964|959|963.6|958.6|2
1633052160000|2021-10-01 01:36:00|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|11
1633052170000|2021-10-01 01:36:10|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|2
1633052180000|2021-10-01 01:36:20|963.9|958.9|963.4|958.4|963.9|958.9|963.4|958.4|10
1633052190000|2021-10-01 01:36:30|963.3|958.3|963.6|958.6|963.7|958.7|963.3|958.3|6
1633052210000|2021-10-01 01:36:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633052220000|2021-10-01 01:37:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633052230000|2021-10-01 01:37:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633052250000|2021-10-01 01:37:30|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633052260000|2021-10-01 01:37:40|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|8
1633052280000|2021-10-01 01:38:00|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|6
1633052290000|2021-10-01 01:38:10|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|12
1633052320000|2021-10-01 01:38:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633052340000|2021-10-01 01:39:00|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|5
1633052350000|2021-10-01 01:39:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633052360000|2021-10-01 01:39:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|9
1633052370000|2021-10-01 01:39:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1633052380000|2021-10-01 01:39:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633052390000|2021-10-01 01:39:50|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1633052400000|2021-10-01 01:40:00|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1633052410000|2021-10-01 01:40:10|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|5
1633052420000|2021-10-01 01:40:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633052430000|2021-10-01 01:40:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1633052440000|2021-10-01 01:40:40|963.4|958.4|963.5|958.5|963.5|958.5|963.3|958.3|4
1633052450000|2021-10-01 01:40:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|6
1633052460000|2021-10-01 01:41:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1633052480000|2021-10-01 01:41:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633052540000|2021-10-01 01:42:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633052550000|2021-10-01 01:42:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1633052560000|2021-10-01 01:42:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|10
1633052570000|2021-10-01 01:42:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1633052580000|2021-10-01 01:43:00|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|4
1633052590000|2021-10-01 01:43:10|963.4|958.4|963.7|958.7|963.7|958.7|963.4|958.4|2
1633052610000|2021-10-01 01:43:30|963.8|958.8|963.7|958.7|963.8|958.8|963.6|958.6|6
1633052620000|2021-10-01 01:43:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1633052630000|2021-10-01 01:43:50|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|7
1633052640000|2021-10-01 01:44:00|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633052650000|2021-10-01 01:44:10|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|2
1633052660000|2021-10-01 01:44:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1633052670000|2021-10-01 01:44:30|964.2|959.2|964.5|959.5|964.6|959.6|964.2|959.2|7
1633052680000|2021-10-01 01:44:40|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1633052690000|2021-10-01 01:44:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633052700000|2021-10-01 01:45:00|964.9|959.9|964.8|959.8|965|960|964.8|959.8|4
1633052710000|2021-10-01 01:45:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633052720000|2021-10-01 01:45:20|965|960|964.9|959.9|965|960|964.8|959.8|8
1633052750000|2021-10-01 01:45:50|964.5|959.5|964.2|959.2|964.5|959.5|964.2|959.2|6
1633052760000|2021-10-01 01:46:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1633052770000|2021-10-01 01:46:10|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|2
1633052820000|2021-10-01 01:47:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633052930000|2021-10-01 01:48:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633052940000|2021-10-01 01:49:00|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|3
1633052960000|2021-10-01 01:49:20|964|959|964|959|964|959|964|959|1
1633053060000|2021-10-01 01:51:00|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633053070000|2021-10-01 01:51:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633053090000|2021-10-01 01:51:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633053110000|2021-10-01 01:51:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633053210000|2021-10-01 01:53:30|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1633053230000|2021-10-01 01:53:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633053240000|2021-10-01 01:54:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633053250000|2021-10-01 01:54:10|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|7
1633053260000|2021-10-01 01:54:20|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1633053300000|2021-10-01 01:55:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633053310000|2021-10-01 01:55:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1633053320000|2021-10-01 01:55:20|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1633053340000|2021-10-01 01:55:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1633053360000|2021-10-01 01:56:00|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633053380000|2021-10-01 01:56:20|964|959|963.9|958.9|964|959|963.9|958.9|4
1633053400000|2021-10-01 01:56:40|964|959|964|959|964|959|964|959|1
1633053420000|2021-10-01 01:57:00|964.1|959.1|964.3|959.3|964.3|959.3|964|959|6
1633053430000|2021-10-01 01:57:10|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|3
1633053440000|2021-10-01 01:57:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633053450000|2021-10-01 01:57:30|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1633053480000|2021-10-01 01:58:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1633053530000|2021-10-01 01:58:50|964|959|963.8|958.8|964|959|963.8|958.8|2
1633053540000|2021-10-01 01:59:00|963.7|958.7|964|959|964|959|963.7|958.7|8
1633053550000|2021-10-01 01:59:10|963.9|958.9|964|959|964|959|963.9|958.9|4
1633053560000|2021-10-01 01:59:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633053590000|2021-10-01 01:59:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633053600000|2021-10-01 02:00:00|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|12
1633053630000|2021-10-01 02:00:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633053640000|2021-10-01 02:00:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633053660000|2021-10-01 02:01:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633053690000|2021-10-01 02:01:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|8
1633053700000|2021-10-01 02:01:40|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|3
1633053710000|2021-10-01 02:01:50|964.3|959.3|964.3|959.3|964.4|959.4|964.2|959.2|5
1633053720000|2021-10-01 02:02:00|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|7
1633053730000|2021-10-01 02:02:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633053750000|2021-10-01 02:02:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1633053760000|2021-10-01 02:02:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633053770000|2021-10-01 02:02:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633053780000|2021-10-01 02:03:00|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|4
1633053790000|2021-10-01 02:03:10|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|3
1633053800000|2021-10-01 02:03:20|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1633053810000|2021-10-01 02:03:30|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1633053820000|2021-10-01 02:03:40|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1633053840000|2021-10-01 02:04:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633053850000|2021-10-01 02:04:10|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1633053860000|2021-10-01 02:04:20|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1633053880000|2021-10-01 02:04:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633053890000|2021-10-01 02:04:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1633053900000|2021-10-01 02:05:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633053910000|2021-10-01 02:05:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633053970000|2021-10-01 02:06:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633054000000|2021-10-01 02:06:40|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633054020000|2021-10-01 02:07:00|964|959|964|959|964|959|964|959|1
1633054040000|2021-10-01 02:07:20|963.9|958.9|964|959|964|959|963.9|958.9|2
1633054050000|2021-10-01 02:07:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633054060000|2021-10-01 02:07:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633054070000|2021-10-01 02:07:50|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633054080000|2021-10-01 02:08:00|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1633054090000|2021-10-01 02:08:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633054140000|2021-10-01 02:09:00|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1633054150000|2021-10-01 02:09:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1633054170000|2021-10-01 02:09:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633054180000|2021-10-01 02:09:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633054190000|2021-10-01 02:09:50|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633054240000|2021-10-01 02:10:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633054250000|2021-10-01 02:10:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1633054260000|2021-10-01 02:11:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|5
1633054270000|2021-10-01 02:11:10|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|2
1633054300000|2021-10-01 02:11:40|963.2|958.2|963.2|958.2|963.3|958.3|963.1|958.1|9
1633054310000|2021-10-01 02:11:50|963.3|958.3|963.2|958.2|963.3|958.3|963.1|958.1|6
1633054320000|2021-10-01 02:12:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633054330000|2021-10-01 02:12:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633054340000|2021-10-01 02:12:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1633054420000|2021-10-01 02:13:40|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1633054430000|2021-10-01 02:13:50|963|958|963|958|963|958|962.9|957.9|3
1633054440000|2021-10-01 02:14:00|962.9|957.9|963|958|963|958|962.9|957.9|8
1633054450000|2021-10-01 02:14:10|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1633054460000|2021-10-01 02:14:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633054470000|2021-10-01 02:14:30|963.6|958.6|963.4|958.4|963.6|958.6|963.3|958.3|6
1633054480000|2021-10-01 02:14:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633054490000|2021-10-01 02:14:50|963.3|958.3|963.1|958.1|963.4|958.4|963.1|958.1|5
1633054500000|2021-10-01 02:15:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633054510000|2021-10-01 02:15:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1633054520000|2021-10-01 02:15:20|963|958|963.1|958.1|963.1|958.1|963|958|4
1633054530000|2021-10-01 02:15:30|963|958|963|958|963|958|963|958|1
1633054540000|2021-10-01 02:15:40|963.1|958.1|963|958|963.1|958.1|963|958|2
1633054590000|2021-10-01 02:16:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633054600000|2021-10-01 02:16:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1633054610000|2021-10-01 02:16:50|963.1|958.1|963.1|958.1|963.3|958.3|963.1|958.1|5
1633054620000|2021-10-01 02:17:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|5
1633054630000|2021-10-01 02:17:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1633054640000|2021-10-01 02:17:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1633054650000|2021-10-01 02:17:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633054670000|2021-10-01 02:17:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633054690000|2021-10-01 02:18:10|963|958|963|958|963|958|963|958|1
1633054700000|2021-10-01 02:18:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633054720000|2021-10-01 02:18:40|963|958|963|958|963|958|963|958|1
1633054740000|2021-10-01 02:19:00|962.9|957.9|963|958|963|958|962.9|957.9|4
1633054750000|2021-10-01 02:19:10|962.9|957.9|962.7|957.7|963|958|962.7|957.7|4
1633054770000|2021-10-01 02:19:30|963|958|963|958|963|958|963|958|1
1633054790000|2021-10-01 02:19:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633054800000|2021-10-01 02:20:00|963|958|963|958|963|958|962.9|957.9|3
1633054810000|2021-10-01 02:20:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1633054830000|2021-10-01 02:20:30|964|959|963.8|958.8|964.3|959.3|963.8|958.8|6
1633054840000|2021-10-01 02:20:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633054850000|2021-10-01 02:20:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633054860000|2021-10-01 02:21:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633054870000|2021-10-01 02:21:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633054880000|2021-10-01 02:21:20|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1633054890000|2021-10-01 02:21:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633054910000|2021-10-01 02:21:50|962.3|957.3|963.5|958.5|965.2|958.5|962.3|956.9|3
1633054920000|2021-10-01 02:22:00|963.6|958.6|963.5|958.5|963.8|958.8|963.5|958.5|8
1633054930000|2021-10-01 02:22:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633054940000|2021-10-01 02:22:20|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1633054950000|2021-10-01 02:22:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1633054960000|2021-10-01 02:22:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633054970000|2021-10-01 02:22:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1633054980000|2021-10-01 02:23:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633055000000|2021-10-01 02:23:20|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1633055030000|2021-10-01 02:23:50|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1633055040000|2021-10-01 02:24:00|964.2|959.2|964|959|964.2|959.2|964|959|3
1633055050000|2021-10-01 02:24:10|964.1|959.1|964|959|964.1|959.1|964|959|2
1633055060000|2021-10-01 02:24:20|964.1|959.1|964.4|959.4|964.5|959.5|964.1|959.1|6
1633055090000|2021-10-01 02:24:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633055100000|2021-10-01 02:25:00|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|3
1633055120000|2021-10-01 02:25:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633055170000|2021-10-01 02:26:10|964.4|959.4|964.7|959.7|964.7|959.7|964.2|959.2|4
1633055190000|2021-10-01 02:26:30|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633055220000|2021-10-01 02:27:00|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1633055260000|2021-10-01 02:27:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633055270000|2021-10-01 02:27:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633055280000|2021-10-01 02:28:00|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633055310000|2021-10-01 02:28:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633055320000|2021-10-01 02:28:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|4
1633055340000|2021-10-01 02:29:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633055360000|2021-10-01 02:29:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633055370000|2021-10-01 02:29:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633055390000|2021-10-01 02:29:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633055410000|2021-10-01 02:30:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633055430000|2021-10-01 02:30:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633055450000|2021-10-01 02:30:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633055470000|2021-10-01 02:31:10|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633055490000|2021-10-01 02:31:30|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633055500000|2021-10-01 02:31:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633055520000|2021-10-01 02:32:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1633055530000|2021-10-01 02:32:10|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|12
1633055540000|2021-10-01 02:32:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633055550000|2021-10-01 02:32:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633055570000|2021-10-01 02:32:50|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|7
1633055580000|2021-10-01 02:33:00|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|5
1633055590000|2021-10-01 02:33:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633055620000|2021-10-01 02:33:40|964.4|959.4|964.5|959.5|964.6|959.6|964.4|959.4|4
1633055650000|2021-10-01 02:34:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|6
1633055690000|2021-10-01 02:34:50|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|9
1633055700000|2021-10-01 02:35:00|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1633055710000|2021-10-01 02:35:10|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|4
1633055720000|2021-10-01 02:35:20|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633055730000|2021-10-01 02:35:30|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|5
1633055740000|2021-10-01 02:35:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633055750000|2021-10-01 02:35:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633055770000|2021-10-01 02:36:10|964.6|959.6|964.7|959.7|964.8|959.8|964.5|959.5|12
1633055780000|2021-10-01 02:36:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633055790000|2021-10-01 02:36:30|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633055800000|2021-10-01 02:36:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633055820000|2021-10-01 02:37:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633055830000|2021-10-01 02:37:10|965|960|964.9|959.9|965|960|964.9|959.9|2
1633055840000|2021-10-01 02:37:20|965|960|965|960|965|960|965|960|1
1633055950000|2021-10-01 02:39:10|964.9|959.9|965.3|960.3|965.4|960.4|964.9|959.9|11
1633055960000|2021-10-01 02:39:20|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633055970000|2021-10-01 02:39:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633056000000|2021-10-01 02:40:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633056010000|2021-10-01 02:40:10|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1633056020000|2021-10-01 02:40:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633056030000|2021-10-01 02:40:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633056040000|2021-10-01 02:40:40|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|4
1633056060000|2021-10-01 02:41:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633056070000|2021-10-01 02:41:10|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1633056080000|2021-10-01 02:41:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633056090000|2021-10-01 02:41:30|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633056100000|2021-10-01 02:41:40|966|961|966|961|966|961|966|961|1
1633056130000|2021-10-01 02:42:10|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|8
1633056140000|2021-10-01 02:42:20|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633056150000|2021-10-01 02:42:30|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633056160000|2021-10-01 02:42:40|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1633056170000|2021-10-01 02:42:50|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|4
1633056180000|2021-10-01 02:43:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633056190000|2021-10-01 02:43:10|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633056220000|2021-10-01 02:43:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1633056230000|2021-10-01 02:43:50|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|5
1633056240000|2021-10-01 02:44:00|965.9|960.9|966|961|966|961|965.8|960.8|6
1633056260000|2021-10-01 02:44:20|966.3|961.3|965.8|960.8|966.3|961.3|965.8|960.8|6
1633056270000|2021-10-01 02:44:30|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633056310000|2021-10-01 02:45:10|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|4
1633056320000|2021-10-01 02:45:20|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|4
1633056360000|2021-10-01 02:46:00|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633056400000|2021-10-01 02:46:40|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|2
1633056410000|2021-10-01 02:46:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633056420000|2021-10-01 02:47:00|965.1|960.1|965|960|965.1|960.1|965|960|2
1633056430000|2021-10-01 02:47:10|965.1|960.1|965|960|965.1|960.1|965|960|2
1633056440000|2021-10-01 02:47:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633056490000|2021-10-01 02:48:10|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633056510000|2021-10-01 02:48:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633056530000|2021-10-01 02:48:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|8
1633056540000|2021-10-01 02:49:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1633056550000|2021-10-01 02:49:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1633056560000|2021-10-01 02:49:20|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1633056570000|2021-10-01 02:49:30|965.1|960.1|965.2|960.2|965.3|960.3|965.1|960.1|5
1633056580000|2021-10-01 02:49:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633056590000|2021-10-01 02:49:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1633056600000|2021-10-01 02:50:00|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1633056620000|2021-10-01 02:50:20|965|960|965|960|965.1|960.1|965|960|3
1633056630000|2021-10-01 02:50:30|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1633056640000|2021-10-01 02:50:40|965.2|960.2|965|960|965.2|960.2|965|960|5
1633056660000|2021-10-01 02:51:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633056670000|2021-10-01 02:51:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1633056690000|2021-10-01 02:51:30|965|960|965.1|960.1|965.1|960.1|965|960|4
1633056700000|2021-10-01 02:51:40|965|960|965|960|965|960|965|960|1
1633056710000|2021-10-01 02:51:50|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633056720000|2021-10-01 02:52:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633056730000|2021-10-01 02:52:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633056740000|2021-10-01 02:52:20|965.2|960.2|965.1|960.1|965.3|960.3|965.1|960.1|4
1633056750000|2021-10-01 02:52:30|965|960|965.1|960.1|965.1|960.1|965|960|4
1633056770000|2021-10-01 02:52:50|965|960|965|960|965.1|960.1|965|960|3
1633056780000|2021-10-01 02:53:00|965.1|960.1|965|960|965.1|960.1|965|960|2
1633056790000|2021-10-01 02:53:10|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|6
1633056800000|2021-10-01 02:53:20|965|960|965|960|965|960|965|960|1
1633056820000|2021-10-01 02:53:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633056840000|2021-10-01 02:54:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633056850000|2021-10-01 02:54:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633056880000|2021-10-01 02:54:40|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|2
1633056900000|2021-10-01 02:55:00|965|960|965.1|960.1|965.3|960.3|965|960|8
1633056910000|2021-10-01 02:55:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1633056930000|2021-10-01 02:55:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633056950000|2021-10-01 02:55:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|8
1633056960000|2021-10-01 02:56:00|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633056970000|2021-10-01 02:56:10|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|2
1633056980000|2021-10-01 02:56:20|965|960|965|960|965|960|965|960|1
1633056990000|2021-10-01 02:56:30|965.1|960.1|965|960|965.1|960.1|965|960|4
1633057020000|2021-10-01 02:57:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633057030000|2021-10-01 02:57:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1633057080000|2021-10-01 02:58:00|965|960|965.1|960.1|965.1|960.1|965|960|2
1633057090000|2021-10-01 02:58:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1633057100000|2021-10-01 02:58:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633057110000|2021-10-01 02:58:30|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|3
1633057120000|2021-10-01 02:58:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633057130000|2021-10-01 02:58:50|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633057140000|2021-10-01 02:59:00|965|960|965|960|965|960|965|960|1
1633057150000|2021-10-01 02:59:10|964.9|959.9|965|960|965|960|964.9|959.9|4
1633057160000|2021-10-01 02:59:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1633057280000|2021-10-01 03:01:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633057300000|2021-10-01 03:01:40|965|960|965.1|960.1|965.1|960.1|965|960|2
1633057310000|2021-10-01 03:01:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633057320000|2021-10-01 03:02:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633057350000|2021-10-01 03:02:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633057360000|2021-10-01 03:02:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633057370000|2021-10-01 03:02:50|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|8
1633057380000|2021-10-01 03:03:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1633057390000|2021-10-01 03:03:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633057400000|2021-10-01 03:03:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633057410000|2021-10-01 03:03:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633057420000|2021-10-01 03:03:40|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1633057430000|2021-10-01 03:03:50|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633057440000|2021-10-01 03:04:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1633057450000|2021-10-01 03:04:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633057470000|2021-10-01 03:04:30|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633057490000|2021-10-01 03:04:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633057510000|2021-10-01 03:05:10|965.5|960.5|965.3|960.3|965.5|960.5|965.3|960.3|2
1633057520000|2021-10-01 03:05:20|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633057540000|2021-10-01 03:05:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633057560000|2021-10-01 03:06:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633057570000|2021-10-01 03:06:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633057580000|2021-10-01 03:06:20|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|2
1633057590000|2021-10-01 03:06:30|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633057630000|2021-10-01 03:07:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633057640000|2021-10-01 03:07:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633057660000|2021-10-01 03:07:40|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|5
1633057690000|2021-10-01 03:08:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633057700000|2021-10-01 03:08:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633057710000|2021-10-01 03:08:30|965.8|960.8|966|961|966|961|965.8|960.8|3
1633057720000|2021-10-01 03:08:40|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1633057730000|2021-10-01 03:08:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1633057740000|2021-10-01 03:09:00|966.3|961.3|965.6|960.6|966.3|961.3|965.6|960.6|4
1633057780000|2021-10-01 03:09:40|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1633057790000|2021-10-01 03:09:50|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|4
1633057810000|2021-10-01 03:10:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633057840000|2021-10-01 03:10:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633057850000|2021-10-01 03:10:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633057880000|2021-10-01 03:11:20|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633057890000|2021-10-01 03:11:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633057900000|2021-10-01 03:11:40|965.4|960.4|965.9|960.9|965.9|960.9|965.4|960.4|3
1633057910000|2021-10-01 03:11:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633057920000|2021-10-01 03:12:00|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|3
1633057930000|2021-10-01 03:12:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633057960000|2021-10-01 03:12:40|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1633057970000|2021-10-01 03:12:50|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1633058000000|2021-10-01 03:13:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633058010000|2021-10-01 03:13:30|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633058030000|2021-10-01 03:13:50|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633058040000|2021-10-01 03:14:00|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633058050000|2021-10-01 03:14:10|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633058060000|2021-10-01 03:14:20|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|5
1633058070000|2021-10-01 03:14:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633058090000|2021-10-01 03:14:50|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|7
1633058100000|2021-10-01 03:15:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633058110000|2021-10-01 03:15:10|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|8
1633058120000|2021-10-01 03:15:20|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|5
1633058130000|2021-10-01 03:15:30|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|5
1633058140000|2021-10-01 03:15:40|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633058150000|2021-10-01 03:15:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633058160000|2021-10-01 03:16:00|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633058180000|2021-10-01 03:16:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633058190000|2021-10-01 03:16:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633058200000|2021-10-01 03:16:40|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1633058210000|2021-10-01 03:16:50|965.6|960.6|965.6|960.6|965.6|960.6|965.4|960.4|3
1633058220000|2021-10-01 03:17:00|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633058230000|2021-10-01 03:17:10|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|6
1633058240000|2021-10-01 03:17:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633058250000|2021-10-01 03:17:30|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633058260000|2021-10-01 03:17:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633058270000|2021-10-01 03:17:50|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|7
1633058280000|2021-10-01 03:18:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1633058290000|2021-10-01 03:18:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1633058300000|2021-10-01 03:18:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633058330000|2021-10-01 03:18:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633058340000|2021-10-01 03:19:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633058350000|2021-10-01 03:19:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1633058360000|2021-10-01 03:19:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633058370000|2021-10-01 03:19:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633058430000|2021-10-01 03:20:30|965|960|965|960|965|960|965|960|1
1633058440000|2021-10-01 03:20:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633058460000|2021-10-01 03:21:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633058490000|2021-10-01 03:21:30|965|960|965.1|960.1|965.1|960.1|965|960|6
1633058500000|2021-10-01 03:21:40|965|960|965.1|960.1|965.1|960.1|965|960|2
1633058510000|2021-10-01 03:21:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633058520000|2021-10-01 03:22:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633058550000|2021-10-01 03:22:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1633058560000|2021-10-01 03:22:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633058580000|2021-10-01 03:23:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633058760000|2021-10-01 03:26:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633058770000|2021-10-01 03:26:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633058860000|2021-10-01 03:27:40|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|2
1633058890000|2021-10-01 03:28:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|7
1633058900000|2021-10-01 03:28:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1633058920000|2021-10-01 03:28:40|964.8|959.8|965|960|965|960|964.8|959.8|5
1633058930000|2021-10-01 03:28:50|964.9|959.9|965|960|965|960|964.9|959.9|2
1633058940000|2021-10-01 03:29:00|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1633058950000|2021-10-01 03:29:10|965|960|965|960|965|960|964.9|959.9|3
1633058960000|2021-10-01 03:29:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1633058970000|2021-10-01 03:29:30|964.9|959.9|965|960|965|960|964.9|959.9|2
1633058980000|2021-10-01 03:29:40|964.9|959.9|965|960|965|960|964.9|959.9|2
1633058990000|2021-10-01 03:29:50|964.9|959.9|965|960|965|960|964.9|959.9|6
1633059000000|2021-10-01 03:30:00|964.9|959.9|965|960|965|960|964.9|959.9|6
1633059010000|2021-10-01 03:30:10|964.9|959.9|965|960|965|960|964.9|959.9|4
1633059020000|2021-10-01 03:30:20|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1633059030000|2021-10-01 03:30:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1633059040000|2021-10-01 03:30:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633059050000|2021-10-01 03:30:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633059080000|2021-10-01 03:31:20|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1633059110000|2021-10-01 03:31:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1633059120000|2021-10-01 03:32:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633059130000|2021-10-01 03:32:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|4
1633059160000|2021-10-01 03:32:40|964.8|959.8|964.9|959.9|965|960|964.8|959.8|3
1633059170000|2021-10-01 03:32:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633059200000|2021-10-01 03:33:20|965|960|965|960|965|960|964.9|959.9|3
1633059210000|2021-10-01 03:33:30|964.9|959.9|965|960|965|960|964.9|959.9|4
1633059220000|2021-10-01 03:33:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633059260000|2021-10-01 03:34:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633059270000|2021-10-01 03:34:30|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633059280000|2021-10-01 03:34:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633059290000|2021-10-01 03:34:50|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1633059320000|2021-10-01 03:35:20|964.8|959.8|964.9|959.9|965|960|964.8|959.8|4
1633059340000|2021-10-01 03:35:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633059350000|2021-10-01 03:35:50|964.9|959.9|965.1|960.1|965.1|960.1|964.8|959.8|10
1633059360000|2021-10-01 03:36:00|965|960|965|960|965.1|960.1|964.9|959.9|4
1633059370000|2021-10-01 03:36:10|964.9|959.9|965|960|965.1|960.1|964.9|959.9|3
1633059380000|2021-10-01 03:36:20|964.9|959.9|965|960|965.1|960.1|964.9|959.9|4
1633059390000|2021-10-01 03:36:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633059410000|2021-10-01 03:36:50|965|960|965|960|965|960|965|960|1
1633059440000|2021-10-01 03:37:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633059450000|2021-10-01 03:37:30|965|960|965|960|965|960|964.9|959.9|5
1633059470000|2021-10-01 03:37:50|965.1|960.1|965|960|965.1|960.1|965|960|2
1633059490000|2021-10-01 03:38:10|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633059500000|2021-10-01 03:38:20|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|4
1633059520000|2021-10-01 03:38:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633059550000|2021-10-01 03:39:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633059560000|2021-10-01 03:39:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633059570000|2021-10-01 03:39:30|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1633059580000|2021-10-01 03:39:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633059590000|2021-10-01 03:39:50|964.6|959.6|964.5|959.5|964.7|959.7|964.5|959.5|4
1633059630000|2021-10-01 03:40:30|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|5
1633059660000|2021-10-01 03:41:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633059670000|2021-10-01 03:41:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633059680000|2021-10-01 03:41:20|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|2
1633059830000|2021-10-01 03:43:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633059850000|2021-10-01 03:44:10|964|959|964.1|959.1|964.1|959.1|964|959|4
1633059910000|2021-10-01 03:45:10|964|959|964|959|964|959|963.9|958.9|5
1633059950000|2021-10-01 03:45:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633059970000|2021-10-01 03:46:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1633059990000|2021-10-01 03:46:30|964|959|964.1|959.1|964.1|959.1|964|959|2
1633060010000|2021-10-01 03:46:50|964|959|964.1|959.1|964.1|959.1|964|959|4
1633060050000|2021-10-01 03:47:30|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|7
1633060060000|2021-10-01 03:47:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1633060070000|2021-10-01 03:47:50|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|5
1633060080000|2021-10-01 03:48:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1633060090000|2021-10-01 03:48:10|964|959|964|959|964|959|964|959|1
1633060130000|2021-10-01 03:48:50|964.1|959.1|964|959|964.1|959.1|964|959|2
1633060210000|2021-10-01 03:50:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633060230000|2021-10-01 03:50:30|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1633060250000|2021-10-01 03:50:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633060270000|2021-10-01 03:51:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633060280000|2021-10-01 03:51:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1633060290000|2021-10-01 03:51:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633060300000|2021-10-01 03:51:40|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633060340000|2021-10-01 03:52:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1633060350000|2021-10-01 03:52:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1633060360000|2021-10-01 03:52:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633060370000|2021-10-01 03:52:50|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|5
1633060380000|2021-10-01 03:53:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1633060390000|2021-10-01 03:53:10|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|3
1633060400000|2021-10-01 03:53:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633060420000|2021-10-01 03:53:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1633060440000|2021-10-01 03:54:00|964|959|964|959|964|959|964|959|1
1633060460000|2021-10-01 03:54:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633060550000|2021-10-01 03:55:50|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633060580000|2021-10-01 03:56:20|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633060590000|2021-10-01 03:56:30|963.9|958.9|964.2|959.2|964.2|959.2|963.9|958.9|4
1633060630000|2021-10-01 03:57:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633060640000|2021-10-01 03:57:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633060660000|2021-10-01 03:57:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633060700000|2021-10-01 03:58:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633060730000|2021-10-01 03:58:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633060750000|2021-10-01 03:59:10|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|9
1633060760000|2021-10-01 03:59:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633060770000|2021-10-01 03:59:30|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633060790000|2021-10-01 03:59:50|964|959|964|959|964|959|964|959|1
1633060800000|2021-10-01 04:00:00|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633060810000|2021-10-01 04:00:10|964.4|959.4|964.4|959.4|964.6|959.6|964.4|959.4|3
1633060820000|2021-10-01 04:00:20|964.6|959.6|964.4|959.4|964.7|959.7|964.4|959.4|4
1633060830000|2021-10-01 04:00:30|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|2
1633060840000|2021-10-01 04:00:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633060860000|2021-10-01 04:01:00|964.3|959.3|964.3|959.3|964.6|959.6|964.1|959.1|10
1633060870000|2021-10-01 04:01:10|964.2|959.2|964.4|959.4|964.4|959.4|964.1|959.1|6
1633060880000|2021-10-01 04:01:20|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|4
1633060890000|2021-10-01 04:01:30|964|959|964|959|964|959|964|959|1
1633060900000|2021-10-01 04:01:40|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|3
1633060910000|2021-10-01 04:01:50|964.3|959.3|964.2|959.2|964.4|959.4|964.1|959.1|8
1633060920000|2021-10-01 04:02:00|964.1|959.1|964.1|959.1|964.3|959.3|964.1|959.1|5
1633060930000|2021-10-01 04:02:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1633060940000|2021-10-01 04:02:20|964|959|964|959|964|959|964|959|1
1633061080000|2021-10-01 04:04:40|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|2
1633061090000|2021-10-01 04:04:50|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|7
1633061100000|2021-10-01 04:05:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633061120000|2021-10-01 04:05:20|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633061140000|2021-10-01 04:05:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633061150000|2021-10-01 04:05:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633061160000|2021-10-01 04:06:00|964|959|964.1|959.1|964.2|959.2|964|959|6
1633061250000|2021-10-01 04:07:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633061280000|2021-10-01 04:08:00|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|5
1633061290000|2021-10-01 04:08:10|964.7|959.7|964.3|959.3|964.7|959.7|964.3|959.3|6
1633061300000|2021-10-01 04:08:20|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|6
1633061320000|2021-10-01 04:08:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633061350000|2021-10-01 04:09:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633061360000|2021-10-01 04:09:20|964.7|959.7|965|960|965|960|964.7|959.7|5
1633061370000|2021-10-01 04:09:30|965.1|960.1|964.7|959.7|965.1|960.1|964.6|959.6|5
1633061380000|2021-10-01 04:09:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633061390000|2021-10-01 04:09:50|964.8|959.8|965|960|965.1|960.1|964.8|959.8|8
1633061400000|2021-10-01 04:10:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633061420000|2021-10-01 04:10:20|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|3
1633061430000|2021-10-01 04:10:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633061440000|2021-10-01 04:10:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633061450000|2021-10-01 04:10:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633061460000|2021-10-01 04:11:00|964.9|959.9|965|960|965|960|964.9|959.9|2
1633061470000|2021-10-01 04:11:10|965.1|960.1|965|960|965.1|960.1|965|960|2
1633061480000|2021-10-01 04:11:20|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|7
1633061510000|2021-10-01 04:11:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633061530000|2021-10-01 04:12:10|965.1|960.1|965|960|965.1|960.1|965|960|2
1633061600000|2021-10-01 04:13:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633061610000|2021-10-01 04:13:30|965|960|965|960|965|960|965|960|1
1633061640000|2021-10-01 04:14:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633061650000|2021-10-01 04:14:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633061660000|2021-10-01 04:14:20|965|960|965|960|965.1|960.1|965|960|3
1633061670000|2021-10-01 04:14:30|965.1|960.1|965|960|965.1|960.1|965|960|4
1633061680000|2021-10-01 04:14:40|965.1|960.1|965|960|965.1|960.1|965|960|2
1633061690000|2021-10-01 04:14:50|964.8|959.8|964.9|959.9|965.1|960.1|964.8|959.8|5
1633061700000|2021-10-01 04:15:00|965|960|965.1|960.1|965.1|960.1|965|960|2
1633061710000|2021-10-01 04:15:10|965|960|964.8|959.8|965.1|960.1|964.8|959.8|6
1633061730000|2021-10-01 04:15:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|6
1633061740000|2021-10-01 04:15:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633061750000|2021-10-01 04:15:50|964.6|959.6|964.6|959.6|964.7|959.7|964.5|959.5|7
1633061760000|2021-10-01 04:16:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633061770000|2021-10-01 04:16:10|964.8|959.8|965|960|965|960|964.8|959.8|2
1633061780000|2021-10-01 04:16:20|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1633061800000|2021-10-01 04:16:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633061810000|2021-10-01 04:16:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633061820000|2021-10-01 04:17:00|964.8|959.8|964.7|959.7|964.8|959.8|964.6|959.6|5
1633061830000|2021-10-01 04:17:10|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|3
1633061840000|2021-10-01 04:17:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1633061850000|2021-10-01 04:17:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633061860000|2021-10-01 04:17:40|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1633061870000|2021-10-01 04:17:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633061880000|2021-10-01 04:18:00|964.9|959.9|965|960|965.1|960.1|964.8|959.8|7
1633061900000|2021-10-01 04:18:20|965.1|960.1|965|960|965.1|960.1|965|960|2
1633061920000|2021-10-01 04:18:40|965.1|960.1|965|960|965.1|960.1|964.9|959.9|8
1633061930000|2021-10-01 04:18:50|964.9|959.9|965|960|965|960|964.9|959.9|4
1633061940000|2021-10-01 04:19:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633061950000|2021-10-01 04:19:10|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1633061960000|2021-10-01 04:19:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633061970000|2021-10-01 04:19:30|965|960|965|960|965|960|965|960|1
1633062010000|2021-10-01 04:20:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633062020000|2021-10-01 04:20:20|965|960|965|960|965|960|965|960|1
1633062030000|2021-10-01 04:20:30|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|2
1633062050000|2021-10-01 04:20:50|965|960|965|960|965|960|965|960|1
1633062080000|2021-10-01 04:21:20|965.1|960.1|964.8|959.8|965.2|960.2|964.8|959.8|4
1633062090000|2021-10-01 04:21:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1633062110000|2021-10-01 04:21:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633062120000|2021-10-01 04:22:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633062130000|2021-10-01 04:22:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1633062140000|2021-10-01 04:22:20|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633062150000|2021-10-01 04:22:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633062180000|2021-10-01 04:23:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633062200000|2021-10-01 04:23:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1633062330000|2021-10-01 04:25:30|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633062360000|2021-10-01 04:26:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633062370000|2021-10-01 04:26:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633062380000|2021-10-01 04:26:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633062450000|2021-10-01 04:27:30|964|959|964|959|964|959|964|959|1
1633062470000|2021-10-01 04:27:50|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|5
1633062480000|2021-10-01 04:28:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633062490000|2021-10-01 04:28:10|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1633062500000|2021-10-01 04:28:20|963.9|958.9|963.9|958.9|964|959|963.8|958.8|9
1633062510000|2021-10-01 04:28:30|963.8|958.8|963.9|958.9|964|959|963.8|958.8|3
1633062530000|2021-10-01 04:28:50|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1633062540000|2021-10-01 04:29:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1633062550000|2021-10-01 04:29:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633062560000|2021-10-01 04:29:20|963.8|958.8|963.9|958.9|964|959|963.8|958.8|4
1633062570000|2021-10-01 04:29:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633062600000|2021-10-01 04:30:00|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|4
1633062610000|2021-10-01 04:30:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633062650000|2021-10-01 04:30:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633062660000|2021-10-01 04:31:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633062670000|2021-10-01 04:31:10|963.2|958.2|963.2|958.2|963.3|958.3|963.1|958.1|5
1633062680000|2021-10-01 04:31:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1633062690000|2021-10-01 04:31:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1633062710000|2021-10-01 04:31:50|963|958|963.1|958.1|963.1|958.1|963|958|4
1633062720000|2021-10-01 04:32:00|963|958|963.1|958.1|963.1|958.1|963|958|4
1633062730000|2021-10-01 04:32:10|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1633062750000|2021-10-01 04:32:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633062760000|2021-10-01 04:32:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633062770000|2021-10-01 04:32:50|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1633062780000|2021-10-01 04:33:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633062790000|2021-10-01 04:33:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633062810000|2021-10-01 04:33:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633062830000|2021-10-01 04:33:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633062850000|2021-10-01 04:34:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633062860000|2021-10-01 04:34:20|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1633062900000|2021-10-01 04:35:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633062920000|2021-10-01 04:35:20|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1633062940000|2021-10-01 04:35:40|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633062950000|2021-10-01 04:35:50|963|958|963.2|958.2|963.2|958.2|963|958|4
1633062970000|2021-10-01 04:36:10|963.1|958.1|963.4|958.4|963.5|958.5|963.1|958.1|5
1633063000000|2021-10-01 04:36:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633063010000|2021-10-01 04:36:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633063020000|2021-10-01 04:37:00|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633063030000|2021-10-01 04:37:10|963.2|958.2|963.1|958.1|963.2|958.2|963|958|3
1633063040000|2021-10-01 04:37:20|963|958|963|958|963|958|963|958|1
1633063050000|2021-10-01 04:37:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1633063090000|2021-10-01 04:38:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633063120000|2021-10-01 04:38:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1633063130000|2021-10-01 04:38:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633063180000|2021-10-01 04:39:40|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1633063200000|2021-10-01 04:40:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633063210000|2021-10-01 04:40:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633063220000|2021-10-01 04:40:20|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|3
1633063230000|2021-10-01 04:40:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1633063240000|2021-10-01 04:40:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633063250000|2021-10-01 04:40:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1633063260000|2021-10-01 04:41:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633063290000|2021-10-01 04:41:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1633063300000|2021-10-01 04:41:40|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|6
1633063330000|2021-10-01 04:42:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633063340000|2021-10-01 04:42:20|964|959|964|959|964|959|964|959|1
1633063360000|2021-10-01 04:42:40|963.9|958.9|963.6|958.6|964.2|959.2|963.6|958.6|8
1633063380000|2021-10-01 04:43:00|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|5
1633063400000|2021-10-01 04:43:20|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1633063410000|2021-10-01 04:43:30|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633063420000|2021-10-01 04:43:40|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1633063430000|2021-10-01 04:43:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633063440000|2021-10-01 04:44:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633063450000|2021-10-01 04:44:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633063460000|2021-10-01 04:44:20|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1633063470000|2021-10-01 04:44:30|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633063490000|2021-10-01 04:44:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633063520000|2021-10-01 04:45:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633063560000|2021-10-01 04:46:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633063570000|2021-10-01 04:46:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633063580000|2021-10-01 04:46:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1633063590000|2021-10-01 04:46:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633063600000|2021-10-01 04:46:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633063610000|2021-10-01 04:46:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633063620000|2021-10-01 04:47:00|963.6|958.6|963.5|958.5|963.6|958.6|963.4|958.4|3
1633063670000|2021-10-01 04:47:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1633063680000|2021-10-01 04:48:00|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1633063690000|2021-10-01 04:48:10|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633063700000|2021-10-01 04:48:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633063710000|2021-10-01 04:48:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633063720000|2021-10-01 04:48:40|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1633063750000|2021-10-01 04:49:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633063790000|2021-10-01 04:49:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633063800000|2021-10-01 04:50:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633063820000|2021-10-01 04:50:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633063830000|2021-10-01 04:50:30|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1633063840000|2021-10-01 04:50:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633063860000|2021-10-01 04:51:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633063880000|2021-10-01 04:51:20|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|4
1633063890000|2021-10-01 04:51:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633063900000|2021-10-01 04:51:40|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|2
1633063910000|2021-10-01 04:51:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633063920000|2021-10-01 04:52:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1633063930000|2021-10-01 04:52:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633063950000|2021-10-01 04:52:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633063960000|2021-10-01 04:52:40|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633063970000|2021-10-01 04:52:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633063980000|2021-10-01 04:53:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633063990000|2021-10-01 04:53:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633064000000|2021-10-01 04:53:20|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|3
1633064030000|2021-10-01 04:53:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633064150000|2021-10-01 04:55:50|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1633064200000|2021-10-01 04:56:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1633064210000|2021-10-01 04:56:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633064220000|2021-10-01 04:57:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633064230000|2021-10-01 04:57:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633064270000|2021-10-01 04:57:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633064280000|2021-10-01 04:58:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633064290000|2021-10-01 04:58:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|4
1633064300000|2021-10-01 04:58:20|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633064310000|2021-10-01 04:58:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633064330000|2021-10-01 04:58:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633064340000|2021-10-01 04:59:00|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1633064350000|2021-10-01 04:59:10|964|959|964|959|964|959|964|959|1
1633064370000|2021-10-01 04:59:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633064380000|2021-10-01 04:59:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633064390000|2021-10-01 04:59:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633064400000|2021-10-01 05:00:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1633064410000|2021-10-01 05:00:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633064430000|2021-10-01 05:00:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1633064440000|2021-10-01 05:00:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633064450000|2021-10-01 05:00:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633064460000|2021-10-01 05:01:00|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1633064470000|2021-10-01 05:01:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633064480000|2021-10-01 05:01:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633064520000|2021-10-01 05:02:00|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1633064530000|2021-10-01 05:02:10|963|958|963|958|963|958|963|958|1
1633064550000|2021-10-01 05:02:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1633064570000|2021-10-01 05:02:50|963|958|963|958|963|958|963|958|1
1633064580000|2021-10-01 05:03:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633064590000|2021-10-01 05:03:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633064600000|2021-10-01 05:03:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633064610000|2021-10-01 05:03:30|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|5
1633064620000|2021-10-01 05:03:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633064630000|2021-10-01 05:03:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633064640000|2021-10-01 05:04:00|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|3
1633064650000|2021-10-01 05:04:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|6
1633064660000|2021-10-01 05:04:20|963|958|963|958|963|958|963|958|1
1633064680000|2021-10-01 05:04:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633064700000|2021-10-01 05:05:00|963|958|962.9|957.9|963|958|962.9|957.9|8
1633064710000|2021-10-01 05:05:10|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1633064730000|2021-10-01 05:05:30|963|958|963|958|963|958|963|958|1
1633064760000|2021-10-01 05:06:00|962.9|957.9|962.9|957.9|963|958|962.9|957.9|9
1633064770000|2021-10-01 05:06:10|963|958|963|958|963|958|962.9|957.9|3
1633064780000|2021-10-01 05:06:20|962.9|957.9|963|958|963|958|962.9|957.9|2
1633064790000|2021-10-01 05:06:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1633064800000|2021-10-01 05:06:40|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1633064830000|2021-10-01 05:07:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633064840000|2021-10-01 05:07:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|5
1633064850000|2021-10-01 05:07:30|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|9
1633064880000|2021-10-01 05:08:00|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|5
1633064950000|2021-10-01 05:09:10|962.9|957.9|963|958|963.2|958.2|962.9|957.9|4
1633064960000|2021-10-01 05:09:20|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|9
1633064970000|2021-10-01 05:09:30|963|958|963|958|963|958|962.9|957.9|3
1633064980000|2021-10-01 05:09:40|962.9|957.9|962.8|957.8|963|958|962.8|957.8|7
1633064990000|2021-10-01 05:09:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1633065010000|2021-10-01 05:10:10|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1633065020000|2021-10-01 05:10:20|962.9|957.9|962.8|957.8|963|958|962.8|957.8|4
1633065040000|2021-10-01 05:10:40|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|5
1633065050000|2021-10-01 05:10:50|963|958|962.8|957.8|963|958|962.8|957.8|3
1633065060000|2021-10-01 05:11:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|7
1633065070000|2021-10-01 05:11:10|962.8|957.8|963|958|963|958|962.7|957.7|5
1633065080000|2021-10-01 05:11:20|962.9|957.9|963.2|958.2|963.4|958.4|962.9|957.9|9
1633065090000|2021-10-01 05:11:30|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|14
1633065100000|2021-10-01 05:11:40|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|4
1633065110000|2021-10-01 05:11:50|963|958|963|958|963|958|963|958|1
1633065120000|2021-10-01 05:12:00|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|5
1633065130000|2021-10-01 05:12:10|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|6
1633065140000|2021-10-01 05:12:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1633065150000|2021-10-01 05:12:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633065160000|2021-10-01 05:12:40|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|2
1633065180000|2021-10-01 05:13:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1633065190000|2021-10-01 05:13:10|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1633065200000|2021-10-01 05:13:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1633065210000|2021-10-01 05:13:30|963|958|962.9|957.9|963|958|962.9|957.9|2
1633065220000|2021-10-01 05:13:40|963|958|962.8|957.8|963|958|962.8|957.8|5
1633065230000|2021-10-01 05:13:50|962.9|957.9|963.1|958.1|963.2|958.2|962.9|957.9|3
1633065240000|2021-10-01 05:14:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633065250000|2021-10-01 05:14:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633065260000|2021-10-01 05:14:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633065270000|2021-10-01 05:14:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633065280000|2021-10-01 05:14:40|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|5
1633065290000|2021-10-01 05:14:50|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1633065310000|2021-10-01 05:15:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|8
1633065320000|2021-10-01 05:15:20|963.3|958.3|963.3|958.3|963.6|958.6|963.3|958.3|9
1633065340000|2021-10-01 05:15:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1633065360000|2021-10-01 05:16:00|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1633065380000|2021-10-01 05:16:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1633065390000|2021-10-01 05:16:30|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|6
1633065410000|2021-10-01 05:16:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1633065420000|2021-10-01 05:17:00|963.4|958.4|963.3|958.3|963.5|958.5|963.3|958.3|4
1633065430000|2021-10-01 05:17:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633065450000|2021-10-01 05:17:30|963.5|958.5|963.8|958.8|963.8|958.8|963.4|958.4|5
1633065460000|2021-10-01 05:17:40|964.1|959.1|964.2|959.2|964.3|959.3|964.1|959.1|4
1633065470000|2021-10-01 05:17:50|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633065490000|2021-10-01 05:18:10|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633065500000|2021-10-01 05:18:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633065510000|2021-10-01 05:18:30|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633065550000|2021-10-01 05:19:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633065560000|2021-10-01 05:19:20|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1633065570000|2021-10-01 05:19:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633065590000|2021-10-01 05:19:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633065600000|2021-10-01 05:20:00|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|7
1633065610000|2021-10-01 05:20:10|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|5
1633065630000|2021-10-01 05:20:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633065640000|2021-10-01 05:20:40|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|3
1633065650000|2021-10-01 05:20:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633065660000|2021-10-01 05:21:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633065670000|2021-10-01 05:21:10|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633065750000|2021-10-01 05:22:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633065780000|2021-10-01 05:23:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633065800000|2021-10-01 05:23:20|964|959|964|959|964|959|964|959|1
1633065820000|2021-10-01 05:23:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633065830000|2021-10-01 05:23:50|964|959|964|959|964|959|964|959|1
1633065840000|2021-10-01 05:24:00|964.1|959.1|964.1|959.1|964.1|959.1|964|959|5
1633065850000|2021-10-01 05:24:10|964|959|964|959|964|959|964|959|1
1633065860000|2021-10-01 05:24:20|964.1|959.1|964|959|964.1|959.1|964|959|4
1633065870000|2021-10-01 05:24:30|964.1|959.1|964.2|959.2|964.2|959.2|964|959|6
1633065910000|2021-10-01 05:25:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1633065920000|2021-10-01 05:25:20|964|959|964|959|964.1|959.1|963.9|958.9|5
1633065930000|2021-10-01 05:25:30|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|3
1633065940000|2021-10-01 05:25:40|964|959|964|959|964|959|964|959|1
1633065980000|2021-10-01 05:26:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633066000000|2021-10-01 05:26:40|964.3|959.3|964.2|959.2|964.3|959.3|964.1|959.1|4
1633066010000|2021-10-01 05:26:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1633066020000|2021-10-01 05:27:00|964.1|959.1|964|959|964.2|959.2|964|959|8
1633066030000|2021-10-01 05:27:10|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1633066040000|2021-10-01 05:27:20|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633066060000|2021-10-01 05:27:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633066080000|2021-10-01 05:28:00|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1633066110000|2021-10-01 05:28:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1633066150000|2021-10-01 05:29:10|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1633066160000|2021-10-01 05:29:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633066170000|2021-10-01 05:29:30|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1633066180000|2021-10-01 05:29:40|963.1|958.1|963|958|963.1|958.1|962.9|957.9|4
1633066190000|2021-10-01 05:29:50|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|7
1633066200000|2021-10-01 05:30:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1633066210000|2021-10-01 05:30:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1633066230000|2021-10-01 05:30:30|963|958|963|958|963.1|958.1|962.9|957.9|11
1633066240000|2021-10-01 05:30:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633066250000|2021-10-01 05:30:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633066270000|2021-10-01 05:31:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1633066280000|2021-10-01 05:31:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1633066310000|2021-10-01 05:31:50|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633066320000|2021-10-01 05:32:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|6
1633066330000|2021-10-01 05:32:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633066340000|2021-10-01 05:32:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1633066370000|2021-10-01 05:32:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633066380000|2021-10-01 05:33:00|963.2|958.2|963.6|958.6|963.6|958.6|963.2|958.2|5
1633066400000|2021-10-01 05:33:20|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633066410000|2021-10-01 05:33:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633066420000|2021-10-01 05:33:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633066430000|2021-10-01 05:33:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633066440000|2021-10-01 05:34:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633066450000|2021-10-01 05:34:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633066460000|2021-10-01 05:34:20|964|959|964.1|959.1|964.1|959.1|964|959|2
1633066470000|2021-10-01 05:34:30|964|959|964|959|964.1|959.1|964|959|3
1633066490000|2021-10-01 05:34:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633066500000|2021-10-01 05:35:00|964|959|963.7|958.7|964|959|963.7|958.7|4
1633066510000|2021-10-01 05:35:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633066520000|2021-10-01 05:35:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633066540000|2021-10-01 05:35:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633066550000|2021-10-01 05:35:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1633066560000|2021-10-01 05:36:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633066580000|2021-10-01 05:36:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633066600000|2021-10-01 05:36:40|963.6|958.6|963.6|958.6|963.7|958.7|963.5|958.5|5
1633066610000|2021-10-01 05:36:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633066620000|2021-10-01 05:37:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633066630000|2021-10-01 05:37:10|963.9|958.9|964|959|964|959|963.9|958.9|2
1633066640000|2021-10-01 05:37:20|963.9|958.9|963.8|958.8|964|959|963.7|958.7|5
1633066670000|2021-10-01 05:37:50|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1633066680000|2021-10-01 05:38:00|963.8|958.8|964|959|964|959|963.8|958.8|3
1633066690000|2021-10-01 05:38:10|964.2|959.2|964.2|959.2|964.4|959.4|964.2|959.2|7
1633066700000|2021-10-01 05:38:20|964.1|959.1|964.2|959.2|964.3|959.3|964.1|959.1|8
1633066710000|2021-10-01 05:38:30|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633066720000|2021-10-01 05:38:40|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633066740000|2021-10-01 05:39:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633066760000|2021-10-01 05:39:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633066770000|2021-10-01 05:39:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1633066780000|2021-10-01 05:39:40|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633066790000|2021-10-01 05:39:50|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|3
1633066800000|2021-10-01 05:40:00|964.6|959.6|964.5|959.5|964.6|959.6|964.4|959.4|4
1633066820000|2021-10-01 05:40:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633066840000|2021-10-01 05:40:40|964.5|959.5|964.5|959.5|964.7|959.7|964.5|959.5|4
1633066850000|2021-10-01 05:40:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633066860000|2021-10-01 05:41:00|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|3
1633066880000|2021-10-01 05:41:20|964.5|959.5|964.7|959.7|964.8|959.8|964.5|959.5|5
1633066890000|2021-10-01 05:41:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633066920000|2021-10-01 05:42:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633066930000|2021-10-01 05:42:10|964.6|959.6|964.8|959.8|965|960|964.5|959.5|7
1633066940000|2021-10-01 05:42:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633066950000|2021-10-01 05:42:30|964.7|959.7|964.3|959.3|964.7|959.7|964.3|959.3|5
1633066970000|2021-10-01 05:42:50|964|959|963.9|958.9|964|959|963.8|958.8|3
1633066980000|2021-10-01 05:43:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1633066990000|2021-10-01 05:43:10|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|8
1633067000000|2021-10-01 05:43:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633067010000|2021-10-01 05:43:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633067020000|2021-10-01 05:43:40|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633067030000|2021-10-01 05:43:50|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|3
1633067040000|2021-10-01 05:44:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633067050000|2021-10-01 05:44:10|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1633067060000|2021-10-01 05:44:20|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1633067090000|2021-10-01 05:44:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633067110000|2021-10-01 05:45:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633067150000|2021-10-01 05:45:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633067160000|2021-10-01 05:46:00|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|9
1633067170000|2021-10-01 05:46:10|964.3|959.3|964.4|959.4|964.5|959.5|964.3|959.3|3
1633067180000|2021-10-01 05:46:20|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|4
1633067190000|2021-10-01 05:46:30|964.6|959.6|964.4|959.4|964.7|959.7|964.4|959.4|5
1633067200000|2021-10-01 05:46:40|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|7
1633067210000|2021-10-01 05:46:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633067220000|2021-10-01 05:47:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633067230000|2021-10-01 05:47:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1633067240000|2021-10-01 05:47:20|964|959|964|959|964|959|963.9|958.9|3
1633067280000|2021-10-01 05:48:00|963.9|958.9|964|959|964|959|963.9|958.9|8
1633067290000|2021-10-01 05:48:10|963.9|958.9|964|959|964|959|963.9|958.9|2
1633067300000|2021-10-01 05:48:20|963.9|958.9|964|959|964|959|963.9|958.9|2
1633067310000|2021-10-01 05:48:30|963.9|958.9|964|959|964|959|963.9|958.9|2
1633067320000|2021-10-01 05:48:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633067330000|2021-10-01 05:48:50|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1633067340000|2021-10-01 05:49:00|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1633067360000|2021-10-01 05:49:20|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|2
1633067370000|2021-10-01 05:49:30|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|2
1633067380000|2021-10-01 05:49:40|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633067390000|2021-10-01 05:49:50|964|959|964.1|959.1|964.1|959.1|964|959|2
1633067400000|2021-10-01 05:50:00|964.2|959.2|964|959|964.2|959.2|964|959|2
1633067410000|2021-10-01 05:50:10|964.1|959.1|964.2|959.2|964.4|959.4|964.1|959.1|5
1633067420000|2021-10-01 05:50:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633067430000|2021-10-01 05:50:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1633067460000|2021-10-01 05:51:00|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633067470000|2021-10-01 05:51:10|964.9|959.9|965|960|965|960|964.9|959.9|2
1633067500000|2021-10-01 05:51:40|964.9|959.9|965|960|965|960|964.9|959.9|2
1633067510000|2021-10-01 05:51:50|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|4
1633067520000|2021-10-01 05:52:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633067530000|2021-10-01 05:52:10|965.7|960.7|965.5|960.5|965.7|960.7|965.5|960.5|2
1633067540000|2021-10-01 05:52:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633067550000|2021-10-01 05:52:30|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633067560000|2021-10-01 05:52:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633067570000|2021-10-01 05:52:50|965|960|965|960|965|960|965|960|1
1633067580000|2021-10-01 05:53:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633067590000|2021-10-01 05:53:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633067600000|2021-10-01 05:53:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|6
1633067630000|2021-10-01 05:53:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633067640000|2021-10-01 05:54:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1633067650000|2021-10-01 05:54:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|12
1633067660000|2021-10-01 05:54:20|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|9
1633067670000|2021-10-01 05:54:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633067680000|2021-10-01 05:54:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633067700000|2021-10-01 05:55:00|965.4|960.4|965.8|960.8|965.8|960.8|965.3|960.3|5
1633067710000|2021-10-01 05:55:10|965.5|960.5|965.5|960.5|965.7|960.7|965.4|960.4|8
1633067720000|2021-10-01 05:55:20|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|4
1633067730000|2021-10-01 05:55:30|965|960|965|960|965|960|964.9|959.9|3
1633067760000|2021-10-01 05:56:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633067800000|2021-10-01 05:56:40|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1633067810000|2021-10-01 05:56:50|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|5
1633067820000|2021-10-01 05:57:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1633067830000|2021-10-01 05:57:10|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1633067840000|2021-10-01 05:57:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633067850000|2021-10-01 05:57:30|964.5|959.5|965.1|960.1|965.1|960.1|964.5|959.5|4
1633067870000|2021-10-01 05:57:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633067880000|2021-10-01 05:58:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633067890000|2021-10-01 05:58:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633067910000|2021-10-01 05:58:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633067930000|2021-10-01 05:58:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633067940000|2021-10-01 05:59:00|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1633067970000|2021-10-01 05:59:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633067980000|2021-10-01 05:59:40|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633067990000|2021-10-01 05:59:50|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|6
1633068000000|2021-10-01 06:00:00|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|4
1633068010000|2021-10-01 06:00:10|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|5
1633068020000|2021-10-01 06:00:20|966.4|961.4|966.7|961.7|966.8|961.8|966.2|961.2|10
1633068030000|2021-10-01 06:00:30|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|9
1633068040000|2021-10-01 06:00:40|966.7|961.7|966.8|961.8|966.8|961.8|966.5|961.5|9
1633068050000|2021-10-01 06:00:50|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|4
1633068060000|2021-10-01 06:01:00|966.7|961.7|967|962|967|962|966.7|961.7|10
1633068070000|2021-10-01 06:01:10|967.1|962.1|966.7|961.7|967.1|962.1|966.7|961.7|7
1633068080000|2021-10-01 06:01:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633068090000|2021-10-01 06:01:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633068110000|2021-10-01 06:01:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633068120000|2021-10-01 06:02:00|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633068130000|2021-10-01 06:02:10|967|962|966.4|961.4|967.1|962.1|966.4|961.4|9
1633068140000|2021-10-01 06:02:20|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|7
1633068150000|2021-10-01 06:02:30|966.8|961.8|966.9|961.9|967|962|966.7|961.7|6
1633068160000|2021-10-01 06:02:40|967.2|962.2|967.3|962.3|967.5|962.5|967.2|962.2|11
1633068180000|2021-10-01 06:03:00|967.2|962.2|966.7|961.7|967.2|962.2|966.5|961.5|17
1633068190000|2021-10-01 06:03:10|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1633068200000|2021-10-01 06:03:20|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1633068210000|2021-10-01 06:03:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633068220000|2021-10-01 06:03:40|966.8|961.8|966.8|961.8|966.9|961.9|966.7|961.7|7
1633068230000|2021-10-01 06:03:50|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|6
1633068240000|2021-10-01 06:04:00|966.9|961.9|966.9|961.9|967.1|962.1|966.9|961.9|12
1633068250000|2021-10-01 06:04:10|967|962|967|962|967|962|966.9|961.9|5
1633068260000|2021-10-01 06:04:20|966.9|961.9|967|962|967|962|966.9|961.9|4
1633068270000|2021-10-01 06:04:30|966.9|961.9|966.9|961.9|967|962|966.9|961.9|5
1633068280000|2021-10-01 06:04:40|967|962|967.4|962.4|967.4|962.4|966.9|961.9|9
1633068290000|2021-10-01 06:04:50|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|6
1633068300000|2021-10-01 06:05:00|967.8|962.8|967.5|962.5|967.9|962.9|967.5|962.5|4
1633068350000|2021-10-01 06:05:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633068360000|2021-10-01 06:06:00|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|3
1633068370000|2021-10-01 06:06:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633068380000|2021-10-01 06:06:20|967.6|962.6|967.4|962.4|967.6|962.6|967.3|962.3|4
1633068390000|2021-10-01 06:06:30|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|4
1633068410000|2021-10-01 06:06:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633068420000|2021-10-01 06:07:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633068430000|2021-10-01 06:07:10|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|5
1633068440000|2021-10-01 06:07:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633068450000|2021-10-01 06:07:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633068460000|2021-10-01 06:07:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633068480000|2021-10-01 06:08:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633068490000|2021-10-01 06:08:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633068500000|2021-10-01 06:08:20|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|3
1633068510000|2021-10-01 06:08:30|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|9
1633068520000|2021-10-01 06:08:40|967.7|962.7|967.4|962.4|967.9|962.9|967.4|962.4|13
1633068530000|2021-10-01 06:08:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|10
1633068540000|2021-10-01 06:09:00|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1633068550000|2021-10-01 06:09:10|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|4
1633068560000|2021-10-01 06:09:20|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|4
1633068570000|2021-10-01 06:09:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633068580000|2021-10-01 06:09:40|967|962|967|962|967|962|966.9|961.9|7
1633068590000|2021-10-01 06:09:50|966.9|961.9|967|962|967|962|966.9|961.9|2
1633068600000|2021-10-01 06:10:00|966.9|961.9|966.2|961.2|967|962|966.2|961.2|5
1633068620000|2021-10-01 06:10:20|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1633068630000|2021-10-01 06:10:30|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|11
1633068640000|2021-10-01 06:10:40|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|6
1633068650000|2021-10-01 06:10:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633068660000|2021-10-01 06:11:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633068670000|2021-10-01 06:11:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633068680000|2021-10-01 06:11:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633068690000|2021-10-01 06:11:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633068700000|2021-10-01 06:11:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633068740000|2021-10-01 06:12:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633068780000|2021-10-01 06:13:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633068800000|2021-10-01 06:13:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|5
1633068810000|2021-10-01 06:13:30|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1633068820000|2021-10-01 06:13:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1633068830000|2021-10-01 06:13:50|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|9
1633068840000|2021-10-01 06:14:00|965.9|960.9|966.2|961.2|966.2|961.2|965.9|960.9|7
1633068850000|2021-10-01 06:14:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633068860000|2021-10-01 06:14:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1633068870000|2021-10-01 06:14:30|966|961|965.8|960.8|966|961|965.7|960.7|9
1633068880000|2021-10-01 06:14:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1633068900000|2021-10-01 06:15:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1633068910000|2021-10-01 06:15:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633068920000|2021-10-01 06:15:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633068930000|2021-10-01 06:15:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633068940000|2021-10-01 06:15:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|6
1633068950000|2021-10-01 06:15:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633068960000|2021-10-01 06:16:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633068970000|2021-10-01 06:16:10|964.8|959.8|965|960|965|960|964.8|959.8|3
1633068980000|2021-10-01 06:16:20|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633069000000|2021-10-01 06:16:40|965|960|965|960|965.1|960.1|964.9|959.9|7
1633069010000|2021-10-01 06:16:50|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|9
1633069020000|2021-10-01 06:17:00|965|960|965.1|960.1|965.1|960.1|964.9|959.9|8
1633069030000|2021-10-01 06:17:10|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633069040000|2021-10-01 06:17:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633069060000|2021-10-01 06:17:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633069090000|2021-10-01 06:18:10|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1633069100000|2021-10-01 06:18:20|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|3
1633069110000|2021-10-01 06:18:30|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|5
1633069120000|2021-10-01 06:18:40|965|960|965|960|965|960|965|960|1
1633069130000|2021-10-01 06:18:50|964.9|959.9|964.9|959.9|965|960|964.9|959.9|7
1633069140000|2021-10-01 06:19:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633069220000|2021-10-01 06:20:20|964.3|959.3|963.4|958.4|964.3|959.3|963.4|958.4|7
1633069250000|2021-10-01 06:20:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|3
1633069260000|2021-10-01 06:21:00|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|4
1633069270000|2021-10-01 06:21:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633069290000|2021-10-01 06:21:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1633069300000|2021-10-01 06:21:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633069310000|2021-10-01 06:21:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633069320000|2021-10-01 06:22:00|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|2
1633069330000|2021-10-01 06:22:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633069340000|2021-10-01 06:22:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633069360000|2021-10-01 06:22:40|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|8
1633069370000|2021-10-01 06:22:50|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1633069380000|2021-10-01 06:23:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1633069390000|2021-10-01 06:23:10|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|13
1633069420000|2021-10-01 06:23:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633069430000|2021-10-01 06:23:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|4
1633069440000|2021-10-01 06:24:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|6
1633069490000|2021-10-01 06:24:50|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633069550000|2021-10-01 06:25:50|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|2
1633069560000|2021-10-01 06:26:00|963.2|958.2|963|958|963.2|958.2|963|958|3
1633069570000|2021-10-01 06:26:10|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|7
1633069580000|2021-10-01 06:26:20|962.9|957.9|963|958|963|958|962.9|957.9|2
1633069590000|2021-10-01 06:26:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633069600000|2021-10-01 06:26:40|963|958|963|958|963|958|962.9|957.9|3
1633069610000|2021-10-01 06:26:50|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1633069620000|2021-10-01 06:27:00|963|958|962.8|957.8|963|958|962.8|957.8|5
1633069650000|2021-10-01 06:27:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633069670000|2021-10-01 06:27:50|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|5
1633069680000|2021-10-01 06:28:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1633069690000|2021-10-01 06:28:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1633069740000|2021-10-01 06:29:00|963.1|958.1|963.1|958.1|963.3|958.3|963.1|958.1|6
1633069750000|2021-10-01 06:29:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633069760000|2021-10-01 06:29:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1633069770000|2021-10-01 06:29:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1633069790000|2021-10-01 06:29:50|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1633069810000|2021-10-01 06:30:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633069820000|2021-10-01 06:30:20|963.2|958.2|962.8|957.8|963.3|958.3|962.8|957.8|6
1633069830000|2021-10-01 06:30:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633069840000|2021-10-01 06:30:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633069850000|2021-10-01 06:30:50|963|958|962.8|957.8|963|958|962.8|957.8|7
1633069860000|2021-10-01 06:31:00|962.9|957.9|963|958|963.1|958.1|962.8|957.8|5
1633069900000|2021-10-01 06:31:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633069970000|2021-10-01 06:32:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633069980000|2021-10-01 06:33:00|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1633069990000|2021-10-01 06:33:10|963|958|963|958|963|958|963|958|1
1633070000000|2021-10-01 06:33:20|963.1|958.1|963.8|958.8|963.8|958.8|963.1|958.1|3
1633070010000|2021-10-01 06:33:30|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|5
1633070020000|2021-10-01 06:33:40|964|959|964.4|959.4|964.4|959.4|963.9|958.9|6
1633070030000|2021-10-01 06:33:50|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|5
1633070040000|2021-10-01 06:34:00|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|7
1633070050000|2021-10-01 06:34:10|964.4|959.4|964.1|959.1|964.4|959.4|964|959|5
1633070060000|2021-10-01 06:34:20|964|959|964|959|964|959|964|959|1
1633070070000|2021-10-01 06:34:30|964.1|959.1|964.1|959.1|964.1|959.1|963.9|958.9|9
1633070080000|2021-10-01 06:34:40|964|959|963.9|958.9|964.1|959.1|963.9|958.9|7
1633070090000|2021-10-01 06:34:50|964|959|964.1|959.1|964.2|959.2|964|959|4
1633070100000|2021-10-01 06:35:00|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1633070140000|2021-10-01 06:35:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633070180000|2021-10-01 06:36:20|964|959|964|959|964|959|964|959|1
1633070190000|2021-10-01 06:36:30|963.9|958.9|964|959|964|959|963.9|958.9|2
1633070210000|2021-10-01 06:36:50|964.1|959.1|964|959|964.1|959.1|964|959|2
1633070220000|2021-10-01 06:37:00|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1633070230000|2021-10-01 06:37:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1633070320000|2021-10-01 06:38:40|964|959|964|959|964|959|964|959|1
1633070340000|2021-10-01 06:39:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1633070350000|2021-10-01 06:39:10|963.9|958.9|964.2|959.2|964.2|959.2|963.8|958.8|4
1633070370000|2021-10-01 06:39:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633070390000|2021-10-01 06:39:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633070400000|2021-10-01 06:40:00|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633070410000|2021-10-01 06:40:10|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1633070420000|2021-10-01 06:40:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633070430000|2021-10-01 06:40:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1633070450000|2021-10-01 06:40:50|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633070480000|2021-10-01 06:41:20|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1633070490000|2021-10-01 06:41:30|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|5
1633070510000|2021-10-01 06:41:50|964.2|959.2|964.3|959.3|964.3|959.3|964.1|959.1|9
1633070520000|2021-10-01 06:42:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1633070530000|2021-10-01 06:42:10|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1633070540000|2021-10-01 06:42:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1633070550000|2021-10-01 06:42:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633070560000|2021-10-01 06:42:40|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|5
1633070570000|2021-10-01 06:42:50|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1633070580000|2021-10-01 06:43:00|964.1|959.1|964|959|964.1|959.1|963.9|958.9|5
1633070590000|2021-10-01 06:43:10|963.9|958.9|964|959|964|959|963.9|958.9|8
1633070600000|2021-10-01 06:43:20|963.9|958.9|964|959|964|959|963.9|958.9|8
1633070610000|2021-10-01 06:43:30|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1633070620000|2021-10-01 06:43:40|964|959|964|959|964|959|963.9|958.9|11
1633070630000|2021-10-01 06:43:50|963.9|958.9|964|959|964|959|963.9|958.9|8
1633070640000|2021-10-01 06:44:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1633070650000|2021-10-01 06:44:10|963.9|958.9|963.9|958.9|964|959|963.9|958.9|7
1633070660000|2021-10-01 06:44:20|964|959|964|959|964.1|959.1|964|959|3
1633070670000|2021-10-01 06:44:30|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1633070680000|2021-10-01 06:44:40|964|959|963.9|958.9|964|959|963.9|958.9|4
1633070690000|2021-10-01 06:44:50|964|959|964|959|964|959|963.9|958.9|3
1633070720000|2021-10-01 06:45:20|964.1|959.1|964.1|959.1|964.2|959.2|964|959|5
1633070760000|2021-10-01 06:46:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1633070810000|2021-10-01 06:46:50|964|959|964.1|959.1|964.1|959.1|964|959|8
1633070840000|2021-10-01 06:47:20|963.9|958.9|964|959|964|959|963.9|958.9|2
1633070850000|2021-10-01 06:47:30|964.1|959.1|964.1|959.1|964.1|959.1|964|959|5
1633070870000|2021-10-01 06:47:50|964|959|964.1|959.1|964.1|959.1|964|959|4
1633070890000|2021-10-01 06:48:10|964|959|964.1|959.1|964.1|959.1|964|959|6
1633070900000|2021-10-01 06:48:20|964|959|964.1|959.1|964.1|959.1|964|959|4
1633070920000|2021-10-01 06:48:40|964|959|964|959|964|959|964|959|1
1633070930000|2021-10-01 06:48:50|964.1|959.1|964.1|959.1|964.1|959.1|964|959|13
1633070940000|2021-10-01 06:49:00|964|959|964.1|959.1|964.1|959.1|964|959|12
1633070950000|2021-10-01 06:49:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1633070960000|2021-10-01 06:49:20|964|959|964|959|964.1|959.1|964|959|3
1633070970000|2021-10-01 06:49:30|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1633071000000|2021-10-01 06:50:00|964|959|964.1|959.1|964.1|959.1|964|959|4
1633071070000|2021-10-01 06:51:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633071090000|2021-10-01 06:51:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633071100000|2021-10-01 06:51:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633071120000|2021-10-01 06:52:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633071130000|2021-10-01 06:52:10|964.8|959.8|964.9|959.9|965|960|964.8|959.8|3
1633071140000|2021-10-01 06:52:20|965|960|965|960|965|960|965|960|1
1633071150000|2021-10-01 06:52:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1633071170000|2021-10-01 06:52:50|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|3
1633071180000|2021-10-01 06:53:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633071190000|2021-10-01 06:53:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633071200000|2021-10-01 06:53:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633071210000|2021-10-01 06:53:30|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1633071220000|2021-10-01 06:53:40|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|5
1633071230000|2021-10-01 06:53:50|964.4|959.4|964|959|964.5|959.5|964|959|9
1633071240000|2021-10-01 06:54:00|964.1|959.1|964|959|964.1|959.1|963.9|958.9|12
1633071250000|2021-10-01 06:54:10|963.9|958.9|964|959|964|959|963.9|958.9|14
1633071260000|2021-10-01 06:54:20|963.9|958.9|964|959|964|959|963.9|958.9|2
1633071290000|2021-10-01 06:54:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633071300000|2021-10-01 06:55:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633071310000|2021-10-01 06:55:10|964|959|964|959|964|959|964|959|1
1633071320000|2021-10-01 06:55:20|964.1|959.1|964.2|959.2|964.2|959.2|964|959|6
1633071330000|2021-10-01 06:55:30|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|9
1633071340000|2021-10-01 06:55:40|964|959|964.1|959.1|964.1|959.1|964|959|2
1633071350000|2021-10-01 06:55:50|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1633071380000|2021-10-01 06:56:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633071410000|2021-10-01 06:56:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633071460000|2021-10-01 06:57:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1633071480000|2021-10-01 06:58:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633071560000|2021-10-01 06:59:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|6
1633071570000|2021-10-01 06:59:30|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633071590000|2021-10-01 06:59:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633071600000|2021-10-01 07:00:00|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|7
1633071610000|2021-10-01 07:00:10|964.9|959.9|964|959|964.9|959.9|964|959|10
1633071620000|2021-10-01 07:00:20|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|9
1633071630000|2021-10-01 07:00:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633071640000|2021-10-01 07:00:40|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1633071650000|2021-10-01 07:00:50|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1633071660000|2021-10-01 07:01:00|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|6
1633071690000|2021-10-01 07:01:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633071710000|2021-10-01 07:01:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633071720000|2021-10-01 07:02:00|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1633071730000|2021-10-01 07:02:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1633071740000|2021-10-01 07:02:20|964.6|959.6|964.7|959.7|964.7|959.7|964.5|959.5|6
1633071750000|2021-10-01 07:02:30|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|7
1633071770000|2021-10-01 07:02:50|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1633071780000|2021-10-01 07:03:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633071790000|2021-10-01 07:03:10|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|7
1633071800000|2021-10-01 07:03:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633071810000|2021-10-01 07:03:30|964.3|959.3|964|959|964.3|959.3|964|959|3
1633071830000|2021-10-01 07:03:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633071840000|2021-10-01 07:04:00|963.8|958.8|963.9|958.9|964.1|959.1|963.8|958.8|5
1633071850000|2021-10-01 07:04:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633071860000|2021-10-01 07:04:20|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1633071870000|2021-10-01 07:04:30|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|6
1633071880000|2021-10-01 07:04:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633071890000|2021-10-01 07:04:50|963.7|958.7|964.2|959.2|964.2|959.2|963.7|958.7|5
1633071900000|2021-10-01 07:05:00|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1633071910000|2021-10-01 07:05:10|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633071920000|2021-10-01 07:05:20|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|4
1633071930000|2021-10-01 07:05:30|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633071940000|2021-10-01 07:05:40|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633071950000|2021-10-01 07:05:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633071970000|2021-10-01 07:06:10|964.2|959.2|964.2|959.2|964.3|959.3|964|959|10
1633071980000|2021-10-01 07:06:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633072000000|2021-10-01 07:06:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633072010000|2021-10-01 07:06:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633072020000|2021-10-01 07:07:00|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1633072030000|2021-10-01 07:07:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|8
1633072040000|2021-10-01 07:07:20|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|5
1633072070000|2021-10-01 07:07:50|964.6|959.6|964.7|959.7|964.7|959.7|964.5|959.5|3
1633072080000|2021-10-01 07:08:00|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1633072090000|2021-10-01 07:08:10|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|10
1633072100000|2021-10-01 07:08:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|17
1633072110000|2021-10-01 07:08:30|965|960|965|960|965|960|965|960|1
1633072130000|2021-10-01 07:08:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633072140000|2021-10-01 07:09:00|965.4|960.4|965.7|960.7|966.2|961.2|965.4|960.4|13
1633072150000|2021-10-01 07:09:10|965.8|960.8|965.5|960.5|965.8|960.8|965.4|960.4|7
1633072160000|2021-10-01 07:09:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|6
1633072170000|2021-10-01 07:09:30|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633072180000|2021-10-01 07:09:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633072190000|2021-10-01 07:09:50|965.1|960.1|965.1|960.1|965.3|960.3|965.1|960.1|13
1633072200000|2021-10-01 07:10:00|965.2|960.2|965|960|965.3|960.3|965|960|8
1633072210000|2021-10-01 07:10:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633072220000|2021-10-01 07:10:20|965|960|965.1|960.1|965.1|960.1|965|960|2
1633072230000|2021-10-01 07:10:30|965|960|965.1|960.1|965.1|960.1|965|960|6
1633072240000|2021-10-01 07:10:40|965|960|965|960|965|960|965|960|1
1633072250000|2021-10-01 07:10:50|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1633072260000|2021-10-01 07:11:00|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|4
1633072280000|2021-10-01 07:11:20|965|960|965.1|960.1|965.1|960.1|964.9|959.9|5
1633072290000|2021-10-01 07:11:30|965|960|965.1|960.1|965.1|960.1|965|960|2
1633072310000|2021-10-01 07:11:50|964.8|959.8|965|960|965|960|964.8|959.8|5
1633072320000|2021-10-01 07:12:00|965.1|960.1|965.1|960.1|965.2|960.2|965|960|5
1633072330000|2021-10-01 07:12:10|965|960|965.1|960.1|965.1|960.1|965|960|10
1633072350000|2021-10-01 07:12:30|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|3
1633072370000|2021-10-01 07:12:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633072380000|2021-10-01 07:13:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|6
1633072390000|2021-10-01 07:13:10|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|7
1633072400000|2021-10-01 07:13:20|965.1|960.1|965.4|960.4|965.4|960.4|965.1|960.1|6
1633072410000|2021-10-01 07:13:30|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|7
1633072420000|2021-10-01 07:13:40|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|10
1633072430000|2021-10-01 07:13:50|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1633072440000|2021-10-01 07:14:00|965.6|960.6|965.4|960.4|965.7|960.7|965.4|960.4|15
1633072450000|2021-10-01 07:14:10|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|9
1633072460000|2021-10-01 07:14:20|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|11
1633072470000|2021-10-01 07:14:30|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|9
1633072480000|2021-10-01 07:14:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633072490000|2021-10-01 07:14:50|965.7|960.7|966.2|961.2|966.2|961.2|965.5|960.5|13
1633072500000|2021-10-01 07:15:00|966.1|961.1|965.7|960.7|966.1|961.1|965.7|960.7|5
1633072510000|2021-10-01 07:15:10|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|7
1633072520000|2021-10-01 07:15:20|965.9|960.9|966|961|966.1|961.1|965.8|960.8|6
1633072530000|2021-10-01 07:15:30|966.1|961.1|966.3|961.3|966.3|961.3|966|961|11
1633072540000|2021-10-01 07:15:40|966.2|961.2|965.7|960.7|966.2|961.2|965.7|960.7|6
1633072550000|2021-10-01 07:15:50|965.6|960.6|965.6|960.6|965.9|960.9|965.5|960.5|10
1633072560000|2021-10-01 07:16:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1633072570000|2021-10-01 07:16:10|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|6
1633072580000|2021-10-01 07:16:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1633072590000|2021-10-01 07:16:30|965.9|960.9|965.7|960.7|966|961|965.7|960.7|5
1633072600000|2021-10-01 07:16:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633072610000|2021-10-01 07:16:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633072620000|2021-10-01 07:17:00|965.3|960.3|965.3|960.3|965.7|960.7|965.3|960.3|9
1633072630000|2021-10-01 07:17:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|9
1633072640000|2021-10-01 07:17:20|965.2|960.2|965.3|960.3|965.5|960.5|965.2|960.2|9
1633072650000|2021-10-01 07:17:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633072660000|2021-10-01 07:17:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633072670000|2021-10-01 07:17:50|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|4
1633072680000|2021-10-01 07:18:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|5
1633072690000|2021-10-01 07:18:10|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1633072710000|2021-10-01 07:18:30|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633072720000|2021-10-01 07:18:40|966|961|965.9|960.9|966|961|965.9|960.9|2
1633072730000|2021-10-01 07:18:50|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|13
1633072740000|2021-10-01 07:19:00|965.7|960.7|966.4|961.4|967.3|962.3|965.7|960.7|12
1633072750000|2021-10-01 07:19:10|966.2|961.2|965.9|960.9|966.4|961.4|965.7|960.7|14
1633072760000|2021-10-01 07:19:20|965.8|960.8|965.9|960.9|965.9|960.9|965.7|960.7|10
1633072770000|2021-10-01 07:19:30|965.7|960.7|965.5|960.5|965.7|960.7|965.5|960.5|2
1633072780000|2021-10-01 07:19:40|965.7|960.7|965.5|960.5|965.8|960.8|965.5|960.5|9
1633072790000|2021-10-01 07:19:50|965.6|960.6|966|961|966|961|965.6|960.6|4
1633072800000|2021-10-01 07:20:00|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|3
1633072810000|2021-10-01 07:20:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633072820000|2021-10-01 07:20:20|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|3
1633072830000|2021-10-01 07:20:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|6
1633072840000|2021-10-01 07:20:40|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|12
1633072850000|2021-10-01 07:20:50|965.6|960.6|965.8|960.8|965.9|960.9|965.6|960.6|11
1633072860000|2021-10-01 07:21:00|965.7|960.7|965.7|960.7|965.7|960.7|965.5|960.5|5
1633072870000|2021-10-01 07:21:10|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|6
1633072880000|2021-10-01 07:21:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|4
1633072890000|2021-10-01 07:21:30|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|5
1633072900000|2021-10-01 07:21:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633072910000|2021-10-01 07:21:50|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1633072920000|2021-10-01 07:22:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633072930000|2021-10-01 07:22:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|6
1633072940000|2021-10-01 07:22:20|965.5|960.5|965.7|960.7|965.8|960.8|965.5|960.5|7
1633072950000|2021-10-01 07:22:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633072960000|2021-10-01 07:22:40|965.8|960.8|965.6|960.6|966|961|965.6|960.6|14
1633072970000|2021-10-01 07:22:50|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1633072980000|2021-10-01 07:23:00|965.8|960.8|965.9|960.9|965.9|960.9|965.7|960.7|4
1633072990000|2021-10-01 07:23:10|965.8|960.8|966.2|961.2|966.3|961.3|965.8|960.8|12
1633073000000|2021-10-01 07:23:20|966.3|961.3|965.6|960.6|966.3|961.3|965.6|960.6|10
1633073010000|2021-10-01 07:23:30|965.7|960.7|965.8|960.8|965.9|960.9|965.7|960.7|10
1633073020000|2021-10-01 07:23:40|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633073030000|2021-10-01 07:23:50|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|13
1633073040000|2021-10-01 07:24:00|965.6|960.6|966.4|961.4|966.5|961.5|965.6|960.6|12
1633073060000|2021-10-01 07:24:20|966.3|961.3|966.4|961.4|966.5|961.5|966.3|961.3|12
1633073070000|2021-10-01 07:24:30|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|8
1633073080000|2021-10-01 07:24:40|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1633073090000|2021-10-01 07:24:50|966.4|961.4|966.6|961.6|966.7|961.7|966.4|961.4|6
1633073100000|2021-10-01 07:25:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633073110000|2021-10-01 07:25:10|966.5|961.5|966.2|961.2|966.6|961.6|966.2|961.2|11
1633073120000|2021-10-01 07:25:20|966.1|961.1|965.8|960.8|966.1|961.1|965.8|960.8|3
1633073130000|2021-10-01 07:25:30|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633073140000|2021-10-01 07:25:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1633073150000|2021-10-01 07:25:50|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|6
1633073160000|2021-10-01 07:26:00|966|961|966.1|961.1|966.2|961.2|965.9|960.9|19
1633073170000|2021-10-01 07:26:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633073180000|2021-10-01 07:26:20|966.3|961.3|966.4|961.4|966.4|961.4|966.2|961.2|4
1633073190000|2021-10-01 07:26:30|966.5|961.5|966.4|961.4|966.6|961.6|966.4|961.4|11
1633073200000|2021-10-01 07:26:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633073210000|2021-10-01 07:26:50|966.3|961.3|966.8|961.8|966.8|961.8|966.3|961.3|11
1633073220000|2021-10-01 07:27:00|967|962|967|962|967.3|962.3|966.9|961.9|12
1633073230000|2021-10-01 07:27:10|966.9|961.9|967|962|967|962|966.9|961.9|8
1633073240000|2021-10-01 07:27:20|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633073250000|2021-10-01 07:27:30|967.5|962.5|968.5|963.5|968.5|963.5|967.5|962.5|6
1633073260000|2021-10-01 07:27:40|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|5
1633073270000|2021-10-01 07:27:50|968.3|963.3|968|963|968.3|963.3|967.9|962.9|3
1633073280000|2021-10-01 07:28:00|967.8|962.8|967.8|962.8|968.2|963.2|967.8|962.8|6
1633073290000|2021-10-01 07:28:10|967.6|962.6|967.9|962.9|967.9|962.9|967.4|962.4|6
1633073300000|2021-10-01 07:28:20|968.1|963.1|968|963|968.1|963.1|968|963|2
1633073310000|2021-10-01 07:28:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633073320000|2021-10-01 07:28:40|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|2
1633073340000|2021-10-01 07:29:00|968.9|963.9|969.7|964.7|969.8|964.8|968.9|963.9|9
1633073350000|2021-10-01 07:29:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633073360000|2021-10-01 07:29:20|969.8|964.8|969.6|964.6|969.8|964.8|969.5|964.5|5
1633073370000|2021-10-01 07:29:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633073380000|2021-10-01 07:29:40|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|4
1633073400000|2021-10-01 07:30:00|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|7
1633073410000|2021-10-01 07:30:10|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1633073420000|2021-10-01 07:30:20|970|965|970|965|970|965|970|965|1
1633073430000|2021-10-01 07:30:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633073470000|2021-10-01 07:31:10|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1633073480000|2021-10-01 07:31:20|970|965|969.9|964.9|970.1|965.1|969.9|964.9|5
1633073490000|2021-10-01 07:31:30|969.8|964.8|969.4|964.4|969.8|964.8|969.3|964.3|7
1633073500000|2021-10-01 07:31:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1633073510000|2021-10-01 07:31:50|969.5|964.5|969.9|964.9|969.9|964.9|969.4|964.4|7
1633073520000|2021-10-01 07:32:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1633073530000|2021-10-01 07:32:10|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1633073570000|2021-10-01 07:32:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|7
1633073580000|2021-10-01 07:33:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|8
1633073590000|2021-10-01 07:33:10|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|6
1633073610000|2021-10-01 07:33:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633073620000|2021-10-01 07:33:40|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1633073630000|2021-10-01 07:33:50|969|964|969|964|969.2|964.2|968.9|963.9|12
1633073640000|2021-10-01 07:34:00|969.1|964.1|969.1|964.1|969.1|964.1|969|964|5
1633073650000|2021-10-01 07:34:10|969|964|969|964|969|964|969|964|1
1633073660000|2021-10-01 07:34:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633073670000|2021-10-01 07:34:30|969|964|969|964|969|964|968.9|963.9|9
1633073680000|2021-10-01 07:34:40|968.9|963.9|969|964|969|964|968.9|963.9|2
1633073690000|2021-10-01 07:34:50|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1633073700000|2021-10-01 07:35:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1633073720000|2021-10-01 07:35:20|969|964|969|964|969|964|969|964|1
1633073730000|2021-10-01 07:35:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633073740000|2021-10-01 07:35:40|969|964|969.4|964.4|969.5|964.5|969|964|5
1633073750000|2021-10-01 07:35:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633073760000|2021-10-01 07:36:00|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|4
1633073790000|2021-10-01 07:36:30|969.1|964.1|969|964|969.1|964.1|969|964|2
1633073810000|2021-10-01 07:36:50|969.1|964.1|969.1|964.1|969.1|964.1|969|964|7
1633073820000|2021-10-01 07:37:00|969|964|968.9|963.9|969|964|968.9|963.9|2
1633073840000|2021-10-01 07:37:20|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1633073850000|2021-10-01 07:37:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633073860000|2021-10-01 07:37:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|8
1633073880000|2021-10-01 07:38:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633073890000|2021-10-01 07:38:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633073920000|2021-10-01 07:38:40|968.7|963.7|968.3|963.3|968.7|963.7|968.3|963.3|7
1633073940000|2021-10-01 07:39:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|10
1633073950000|2021-10-01 07:39:10|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1633073960000|2021-10-01 07:39:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633073970000|2021-10-01 07:39:30|967.8|962.8|968|963|968|963|967.8|962.8|3
1633073990000|2021-10-01 07:39:50|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|3
1633074000000|2021-10-01 07:40:00|968|963|968|963|968|963|968|963|1
1633074010000|2021-10-01 07:40:10|968.1|963.1|968.4|963.4|968.6|963.6|968.1|963.1|9
1633074020000|2021-10-01 07:40:20|968.3|963.3|968.6|963.6|968.6|963.6|968.3|963.3|3
1633074030000|2021-10-01 07:40:30|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|5
1633074040000|2021-10-01 07:40:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|6
1633074050000|2021-10-01 07:40:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633074060000|2021-10-01 07:41:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1633074070000|2021-10-01 07:41:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633074080000|2021-10-01 07:41:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633074090000|2021-10-01 07:41:30|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1633074110000|2021-10-01 07:41:50|968.1|963.1|967.3|962.3|968.1|963.1|967.2|962.2|5
1633074120000|2021-10-01 07:42:00|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633074130000|2021-10-01 07:42:10|967.3|962.3|967.2|962.2|967.3|962.3|967.1|962.1|9
1633074140000|2021-10-01 07:42:20|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|3
1633074160000|2021-10-01 07:42:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633074170000|2021-10-01 07:42:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633074190000|2021-10-01 07:43:10|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|9
1633074210000|2021-10-01 07:43:30|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|9
1633074220000|2021-10-01 07:43:40|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|5
1633074230000|2021-10-01 07:43:50|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|5
1633074240000|2021-10-01 07:44:00|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|13
1633074250000|2021-10-01 07:44:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633074260000|2021-10-01 07:44:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633074280000|2021-10-01 07:44:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|6
1633074290000|2021-10-01 07:44:50|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|7
1633074310000|2021-10-01 07:45:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633074320000|2021-10-01 07:45:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|8
1633074330000|2021-10-01 07:45:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633074340000|2021-10-01 07:45:40|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633074350000|2021-10-01 07:45:50|967.7|962.7|967.9|962.9|967.9|962.9|967.6|962.6|10
1633074360000|2021-10-01 07:46:00|967.8|962.8|967.9|962.9|968|963|967.8|962.8|14
1633074380000|2021-10-01 07:46:20|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|5
1633074390000|2021-10-01 07:46:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633074410000|2021-10-01 07:46:50|968.1|963.1|968.2|963.2|968.3|963.3|968.1|963.1|10
1633074420000|2021-10-01 07:47:00|968.3|963.3|968|963|968.3|963.3|968|963|3
1633074440000|2021-10-01 07:47:20|968.3|963.3|968.2|963.2|968.3|963.3|968.1|963.1|6
1633074450000|2021-10-01 07:47:30|968.3|963.3|968.5|963.5|968.5|963.5|968.2|963.2|5
1633074460000|2021-10-01 07:47:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633074470000|2021-10-01 07:47:50|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|5
1633074480000|2021-10-01 07:48:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633074490000|2021-10-01 07:48:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633074510000|2021-10-01 07:48:30|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1633074520000|2021-10-01 07:48:40|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1633074540000|2021-10-01 07:49:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633074560000|2021-10-01 07:49:20|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|5
1633074570000|2021-10-01 07:49:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633074600000|2021-10-01 07:50:00|968.9|963.9|968.9|963.9|969|964|968.7|963.7|5
1633074610000|2021-10-01 07:50:10|969|964|969.1|964.1|969.1|964.1|969|964|2
1633074630000|2021-10-01 07:50:30|969.2|964.2|969.1|964.1|969.2|964.2|969|964|3
1633074650000|2021-10-01 07:50:50|969|964|969|964|969.1|964.1|969|964|5
1633074660000|2021-10-01 07:51:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1633074670000|2021-10-01 07:51:10|969.1|964.1|969|964|969.1|964.1|969|964|6
1633074680000|2021-10-01 07:51:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633074700000|2021-10-01 07:51:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1633074720000|2021-10-01 07:52:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633074730000|2021-10-01 07:52:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633074750000|2021-10-01 07:52:30|968.5|963.5|968.5|963.5|968.7|963.7|968.5|963.5|5
1633074770000|2021-10-01 07:52:50|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|2
1633074780000|2021-10-01 07:53:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633074790000|2021-10-01 07:53:10|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1633074800000|2021-10-01 07:53:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633074810000|2021-10-01 07:53:30|968|963|968|963|968|963|968|963|1
1633074820000|2021-10-01 07:53:40|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1633074830000|2021-10-01 07:53:50|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|4
1633074840000|2021-10-01 07:54:00|968|963|968|963|968|963|968|963|1
1633074860000|2021-10-01 07:54:20|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633074870000|2021-10-01 07:54:30|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1633074880000|2021-10-01 07:54:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|6
1633074890000|2021-10-01 07:54:50|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|9
1633074900000|2021-10-01 07:55:00|967.8|962.8|967.7|962.7|967.8|962.8|967.6|962.6|8
1633074910000|2021-10-01 07:55:10|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633074920000|2021-10-01 07:55:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|8
1633074930000|2021-10-01 07:55:30|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|9
1633074940000|2021-10-01 07:55:40|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1633074950000|2021-10-01 07:55:50|967.5|962.5|967.9|962.9|968|963|967.5|962.5|7
1633074960000|2021-10-01 07:56:00|967.8|962.8|967.6|962.6|967.8|962.8|967.5|962.5|5
1633074970000|2021-10-01 07:56:10|967.8|962.8|968|963|968.2|963.2|967.8|962.8|7
1633074980000|2021-10-01 07:56:20|967.9|962.9|968|963|968|963|967.9|962.9|6
1633074990000|2021-10-01 07:56:30|968.1|963.1|968|963|968.1|963.1|967.9|962.9|3
1633075000000|2021-10-01 07:56:40|968.1|963.1|968|963|968.1|963.1|968|963|2
1633075010000|2021-10-01 07:56:50|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|5
1633075020000|2021-10-01 07:57:00|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|8
1633075030000|2021-10-01 07:57:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633075040000|2021-10-01 07:57:20|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|6
1633075050000|2021-10-01 07:57:30|968.9|963.9|969|964|969.2|964.2|968.9|963.9|8
1633075060000|2021-10-01 07:57:40|969.1|964.1|969|964|969.1|964.1|969|964|6
1633075070000|2021-10-01 07:57:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633075080000|2021-10-01 07:58:00|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1633075090000|2021-10-01 07:58:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633075100000|2021-10-01 07:58:20|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1633075110000|2021-10-01 07:58:30|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|9
1633075120000|2021-10-01 07:58:40|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|9
1633075130000|2021-10-01 07:58:50|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|6
1633075150000|2021-10-01 07:59:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633075160000|2021-10-01 07:59:20|968.5|963.5|968.1|963.1|968.5|963.5|968.1|963.1|2
1633075170000|2021-10-01 07:59:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633075190000|2021-10-01 07:59:50|968.2|963.2|968|963|968.2|963.2|968|963|7
1633075200000|2021-10-01 08:00:00|968.1|963.1|968.7|963.7|968.7|963.7|968.1|963.1|4
1633075210000|2021-10-01 08:00:10|968.6|963.6|968.4|963.4|968.6|963.6|968.3|963.3|6
1633075220000|2021-10-01 08:00:20|968.5|963.5|968.4|963.4|968.5|963.5|968.3|963.3|6
1633075230000|2021-10-01 08:00:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633075240000|2021-10-01 08:00:40|968.3|963.3|968.2|963.2|968.4|963.4|968.2|963.2|6
1633075250000|2021-10-01 08:00:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|7
1633075260000|2021-10-01 08:01:00|968.2|963.2|968.2|963.2|968.4|963.4|968.2|963.2|9
1633075270000|2021-10-01 08:01:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633075290000|2021-10-01 08:01:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633075310000|2021-10-01 08:01:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633075320000|2021-10-01 08:02:00|968.3|963.3|967.9|962.9|968.4|963.4|967.9|962.9|10
1633075340000|2021-10-01 08:02:20|968|963|967.9|962.9|968|963|967.9|962.9|6
1633075370000|2021-10-01 08:02:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633075380000|2021-10-01 08:03:00|967.9|962.9|968|963|968|963|967.9|962.9|8
1633075390000|2021-10-01 08:03:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|10
1633075410000|2021-10-01 08:03:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633075440000|2021-10-01 08:04:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633075450000|2021-10-01 08:04:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633075500000|2021-10-01 08:05:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633075510000|2021-10-01 08:05:10|968.3|963.3|968.8|963.8|968.8|963.8|968.3|963.3|3
1633075520000|2021-10-01 08:05:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633075550000|2021-10-01 08:05:50|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|8
1633075560000|2021-10-01 08:06:00|968.3|963.3|968.2|963.2|968.4|963.4|968.2|963.2|4
1633075570000|2021-10-01 08:06:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633075580000|2021-10-01 08:06:20|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|6
1633075590000|2021-10-01 08:06:30|968|963|967.9|962.9|968|963|967.9|962.9|4
1633075640000|2021-10-01 08:07:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|9
1633075650000|2021-10-01 08:07:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633075670000|2021-10-01 08:07:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633075680000|2021-10-01 08:08:00|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|3
1633075690000|2021-10-01 08:08:10|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1633075700000|2021-10-01 08:08:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633075710000|2021-10-01 08:08:30|968|963|968|963|968|963|968|963|1
1633075740000|2021-10-01 08:09:00|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|2
1633075770000|2021-10-01 08:09:30|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1633075780000|2021-10-01 08:09:40|967.7|962.7|967.3|962.3|967.7|962.7|967.3|962.3|2
1633075790000|2021-10-01 08:09:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633075800000|2021-10-01 08:10:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|12
1633075810000|2021-10-01 08:10:10|967.1|962.1|967.1|962.1|967.1|962.1|967|962|5
1633075820000|2021-10-01 08:10:20|967|962|967|962|967.1|962.1|967|962|5
1633075830000|2021-10-01 08:10:30|967.1|962.1|967|962|967.1|962.1|967|962|2
1633075860000|2021-10-01 08:11:00|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633075880000|2021-10-01 08:11:20|966.8|961.8|966.5|961.5|966.8|961.8|966.5|961.5|8
1633075890000|2021-10-01 08:11:30|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|13
1633075900000|2021-10-01 08:11:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|8
1633075910000|2021-10-01 08:11:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|4
1633075920000|2021-10-01 08:12:00|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|3
1633075940000|2021-10-01 08:12:20|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1633075950000|2021-10-01 08:12:30|966.7|961.7|966.3|961.3|966.7|961.7|966.3|961.3|8
1633075960000|2021-10-01 08:12:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633075970000|2021-10-01 08:12:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633075990000|2021-10-01 08:13:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|7
1633076000000|2021-10-01 08:13:20|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|8
1633076020000|2021-10-01 08:13:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633076040000|2021-10-01 08:14:00|966.1|961.1|965.2|960.2|966.1|961.1|965.2|960.2|3
1633076050000|2021-10-01 08:14:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|11
1633076060000|2021-10-01 08:14:20|965.2|960.2|965.5|960.5|965.5|960.5|965.2|960.2|4
1633076070000|2021-10-01 08:14:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633076080000|2021-10-01 08:14:40|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|5
1633076090000|2021-10-01 08:14:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633076130000|2021-10-01 08:15:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633076140000|2021-10-01 08:15:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|8
1633076150000|2021-10-01 08:15:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|10
1633076170000|2021-10-01 08:16:10|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1633076180000|2021-10-01 08:16:20|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633076190000|2021-10-01 08:16:30|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633076210000|2021-10-01 08:16:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633076220000|2021-10-01 08:17:00|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|4
1633076230000|2021-10-01 08:17:10|965.5|960.5|965.3|960.3|965.5|960.5|965.3|960.3|3
1633076250000|2021-10-01 08:17:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633076260000|2021-10-01 08:17:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1633076270000|2021-10-01 08:17:50|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|2
1633076280000|2021-10-01 08:18:00|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|4
1633076290000|2021-10-01 08:18:10|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|9
1633076300000|2021-10-01 08:18:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633076340000|2021-10-01 08:19:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633076390000|2021-10-01 08:19:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633076400000|2021-10-01 08:20:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633076410000|2021-10-01 08:20:10|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1633076420000|2021-10-01 08:20:20|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|10
1633076430000|2021-10-01 08:20:30|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633076440000|2021-10-01 08:20:40|965.8|960.8|966|961|966|961|965.8|960.8|3
1633076450000|2021-10-01 08:20:50|966.1|961.1|966|961|966.1|961.1|965.9|960.9|10
1633076460000|2021-10-01 08:21:00|965.9|960.9|966|961|966.1|961.1|965.9|960.9|6
1633076470000|2021-10-01 08:21:10|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|3
1633076490000|2021-10-01 08:21:30|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1633076500000|2021-10-01 08:21:40|966.2|961.2|965.9|960.9|966.3|961.3|965.8|960.8|7
1633076510000|2021-10-01 08:21:50|965.8|960.8|966.1|961.1|966.1|961.1|965.8|960.8|4
1633076520000|2021-10-01 08:22:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633076530000|2021-10-01 08:22:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633076540000|2021-10-01 08:22:20|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1633076550000|2021-10-01 08:22:30|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1633076560000|2021-10-01 08:22:40|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|10
1633076570000|2021-10-01 08:22:50|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|6
1633076580000|2021-10-01 08:23:00|966.2|961.2|965.9|960.9|966.2|961.2|965.8|960.8|5
1633076590000|2021-10-01 08:23:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633076600000|2021-10-01 08:23:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1633076610000|2021-10-01 08:23:30|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|8
1633076620000|2021-10-01 08:23:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633076630000|2021-10-01 08:23:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1633076670000|2021-10-01 08:24:30|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|9
1633076680000|2021-10-01 08:24:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1633076700000|2021-10-01 08:25:00|966|961|965.8|960.8|966.1|961.1|965.7|960.7|10
1633076720000|2021-10-01 08:25:20|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|15
1633076730000|2021-10-01 08:25:30|965.9|960.9|965.9|960.9|966.1|961.1|965.9|960.9|7
1633076750000|2021-10-01 08:25:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633076760000|2021-10-01 08:26:00|965.9|960.9|966.2|961.2|966.2|961.2|965.9|960.9|3
1633076780000|2021-10-01 08:26:20|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1633076790000|2021-10-01 08:26:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633076800000|2021-10-01 08:26:40|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1633076810000|2021-10-01 08:26:50|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1633076820000|2021-10-01 08:27:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633076880000|2021-10-01 08:28:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633076890000|2021-10-01 08:28:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633076900000|2021-10-01 08:28:20|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|4
1633076920000|2021-10-01 08:28:40|966|961|966.1|961.1|966.1|961.1|965.9|960.9|4
1633076940000|2021-10-01 08:29:00|966|961|966|961|966|961|966|961|1
1633076960000|2021-10-01 08:29:20|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1633076970000|2021-10-01 08:29:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633076980000|2021-10-01 08:29:40|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633076990000|2021-10-01 08:29:50|967.2|962.2|967|962|967.2|962.2|967|962|6
1633077000000|2021-10-01 08:30:00|967.1|962.1|967.7|962.7|967.7|962.7|967|962|5
1633077040000|2021-10-01 08:30:40|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633077050000|2021-10-01 08:30:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633077060000|2021-10-01 08:31:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633077080000|2021-10-01 08:31:20|968|963|968.2|963.2|968.2|963.2|968|963|2
1633077090000|2021-10-01 08:31:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633077100000|2021-10-01 08:31:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633077110000|2021-10-01 08:31:50|968.2|963.2|968.6|963.6|968.7|963.7|968.1|963.1|7
1633077120000|2021-10-01 08:32:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633077130000|2021-10-01 08:32:10|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1633077140000|2021-10-01 08:32:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633077160000|2021-10-01 08:32:40|968.7|963.7|968.5|963.5|968.8|963.8|968.5|963.5|5
1633077170000|2021-10-01 08:32:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633077180000|2021-10-01 08:33:00|968.3|963.3|968.7|963.7|968.8|963.8|968.3|963.3|3
1633077190000|2021-10-01 08:33:10|969|964|969.2|964.2|969.2|964.2|969|964|5
1633077230000|2021-10-01 08:33:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633077240000|2021-10-01 08:34:00|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|3
1633077250000|2021-10-01 08:34:10|969.6|964.6|969.3|964.3|969.7|964.7|969.3|964.3|4
1633077260000|2021-10-01 08:34:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|8
1633077280000|2021-10-01 08:34:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633077290000|2021-10-01 08:34:50|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633077300000|2021-10-01 08:35:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633077310000|2021-10-01 08:35:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|8
1633077320000|2021-10-01 08:35:20|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1633077330000|2021-10-01 08:35:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1633077350000|2021-10-01 08:35:50|969|964|969|964|969|964|969|964|1
1633077360000|2021-10-01 08:36:00|969.1|964.1|969|964|969.1|964.1|968.9|963.9|6
1633077370000|2021-10-01 08:36:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633077380000|2021-10-01 08:36:20|969.1|964.1|969|964|969.2|964.2|969|964|6
1633077390000|2021-10-01 08:36:30|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|2
1633077400000|2021-10-01 08:36:40|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|10
1633077430000|2021-10-01 08:37:10|968.5|963.5|968.7|963.7|968.7|963.7|968.4|963.4|4
1633077440000|2021-10-01 08:37:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633077480000|2021-10-01 08:38:00|968.5|963.5|968.5|963.5|968.7|963.7|968.5|963.5|3
1633077500000|2021-10-01 08:38:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633077510000|2021-10-01 08:38:30|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|9
1633077520000|2021-10-01 08:38:40|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|8
1633077530000|2021-10-01 08:38:50|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633077540000|2021-10-01 08:39:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633077550000|2021-10-01 08:39:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1633077560000|2021-10-01 08:39:20|969|964|969|964|969.1|964.1|969|964|3
1633077570000|2021-10-01 08:39:30|969.1|964.1|969|964|969.1|964.1|968.9|963.9|8
1633077600000|2021-10-01 08:40:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1633077620000|2021-10-01 08:40:20|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|7
1633077630000|2021-10-01 08:40:30|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|7
1633077660000|2021-10-01 08:41:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1633077680000|2021-10-01 08:41:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633077690000|2021-10-01 08:41:30|969.6|964.6|969.4|964.4|969.6|964.6|969.2|964.2|4
1633077700000|2021-10-01 08:41:40|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|7
1633077710000|2021-10-01 08:41:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633077720000|2021-10-01 08:42:00|969|964|969.1|964.1|969.1|964.1|969|964|4
1633077740000|2021-10-01 08:42:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633077760000|2021-10-01 08:42:40|969.1|964.1|968.9|963.9|969.2|964.2|968.9|963.9|4
1633077770000|2021-10-01 08:42:50|968.8|963.8|968.9|963.9|969|964|968.8|963.8|4
1633077780000|2021-10-01 08:43:00|969|964|969|964|969.1|964.1|968.9|963.9|5
1633077790000|2021-10-01 08:43:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633077820000|2021-10-01 08:43:40|969|964|969|964|969|964|969|964|1
1633077840000|2021-10-01 08:44:00|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|6
1633077850000|2021-10-01 08:44:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1633077870000|2021-10-01 08:44:30|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|7
1633077880000|2021-10-01 08:44:40|970|965|970|965|970|965|970|965|1
1633077890000|2021-10-01 08:44:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1633077900000|2021-10-01 08:45:00|970.1|965.1|970.6|965.6|970.6|965.6|970|965|10
1633077920000|2021-10-01 08:45:20|970.4|965.4|969.7|964.7|970.4|965.4|969.7|964.7|5
1633077930000|2021-10-01 08:45:30|969.6|964.6|969.6|964.6|969.8|964.8|969.6|964.6|7
1633077940000|2021-10-01 08:45:40|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1633077950000|2021-10-01 08:45:50|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|3
1633078010000|2021-10-01 08:46:50|968|963|967.9|962.9|968.1|963.1|967.9|962.9|3
1633078020000|2021-10-01 08:47:00|968|963|968.1|963.1|968.1|963.1|968|963|2
1633078030000|2021-10-01 08:47:10|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|9
1633078040000|2021-10-01 08:47:20|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|2
1633078050000|2021-10-01 08:47:30|968|963|967.5|962.5|968|963|967.5|962.5|3
1633078070000|2021-10-01 08:47:50|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|4
1633078080000|2021-10-01 08:48:00|967.9|962.9|967.4|962.4|967.9|962.9|967.3|962.3|5
1633078110000|2021-10-01 08:48:30|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|4
1633078120000|2021-10-01 08:48:40|968|963|967.9|962.9|968|963|967.9|962.9|2
1633078130000|2021-10-01 08:48:50|968|963|968|963|968|963|968|963|1
1633078140000|2021-10-01 08:49:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633078150000|2021-10-01 08:49:10|968.1|963.1|968.1|963.1|968.2|963.2|968|963|7
1633078160000|2021-10-01 08:49:20|968.2|963.2|968|963|968.2|963.2|968|963|5
1633078170000|2021-10-01 08:49:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633078200000|2021-10-01 08:50:00|968.2|963.2|968.1|963.1|968.2|963.2|968|963|4
1633078210000|2021-10-01 08:50:10|968|963|968|963|968|963|968|963|1
1633078220000|2021-10-01 08:50:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633078240000|2021-10-01 08:50:40|968|963|968|963|968|963|968|963|1
1633078250000|2021-10-01 08:50:50|967.9|962.9|968|963|968|963|967.9|962.9|4
1633078260000|2021-10-01 08:51:00|967.9|962.9|968|963|968|963|967.9|962.9|2
1633078270000|2021-10-01 08:51:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633078300000|2021-10-01 08:51:40|968|963|968|963|968|963|967.9|962.9|3
1633078310000|2021-10-01 08:51:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1633078320000|2021-10-01 08:52:00|968.1|963.1|968|963|968.2|963.2|968|963|4
1633078340000|2021-10-01 08:52:20|967.9|962.9|968|963|968|963|967.9|962.9|4
1633078350000|2021-10-01 08:52:30|967.9|962.9|967.9|962.9|968.1|963.1|967.9|962.9|9
1633078360000|2021-10-01 08:52:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633078380000|2021-10-01 08:53:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633078430000|2021-10-01 08:53:50|967.9|962.9|968.2|963.2|968.2|963.2|967.9|962.9|5
1633078440000|2021-10-01 08:54:00|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|3
1633078470000|2021-10-01 08:54:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633078490000|2021-10-01 08:54:50|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|3
1633078500000|2021-10-01 08:55:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1633078520000|2021-10-01 08:55:20|968.9|963.9|968.9|963.9|969.1|964.1|968.8|963.8|6
1633078530000|2021-10-01 08:55:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633078600000|2021-10-01 08:56:40|968.9|963.9|969.2|964.2|969.3|964.3|968.9|963.9|5
1633078640000|2021-10-01 08:57:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633078660000|2021-10-01 08:57:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633078680000|2021-10-01 08:58:00|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|3
1633078690000|2021-10-01 08:58:10|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|11
1633078700000|2021-10-01 08:58:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1633078720000|2021-10-01 08:58:40|969.1|964.1|969.4|964.4|969.4|964.4|969.1|964.1|4
1633078740000|2021-10-01 08:59:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633078750000|2021-10-01 08:59:10|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|2
1633078860000|2021-10-01 09:01:00|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|2
1633078890000|2021-10-01 09:01:30|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|2
1633078900000|2021-10-01 09:01:40|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1633078910000|2021-10-01 09:01:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633078930000|2021-10-01 09:02:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633078960000|2021-10-01 09:02:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633078970000|2021-10-01 09:02:50|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1633078980000|2021-10-01 09:03:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1633079000000|2021-10-01 09:03:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633079010000|2021-10-01 09:03:30|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|4
1633079020000|2021-10-01 09:03:40|970.7|965.7|970.7|965.7|970.8|965.8|970.6|965.6|7
1633079030000|2021-10-01 09:03:50|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|5
1633079040000|2021-10-01 09:04:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|6
1633079050000|2021-10-01 09:04:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1633079060000|2021-10-01 09:04:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|6
1633079070000|2021-10-01 09:04:30|970.4|965.4|970.3|965.3|970.5|965.5|970.3|965.3|4
1633079080000|2021-10-01 09:04:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|8
1633079090000|2021-10-01 09:04:50|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|3
1633079100000|2021-10-01 09:05:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633079110000|2021-10-01 09:05:10|970.4|965.4|970.5|965.5|970.5|965.5|970.3|965.3|4
1633079120000|2021-10-01 09:05:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1633079130000|2021-10-01 09:05:30|970.4|965.4|970.3|965.3|970.5|965.5|970.2|965.2|6
1633079140000|2021-10-01 09:05:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1633079150000|2021-10-01 09:05:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633079160000|2021-10-01 09:06:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633079180000|2021-10-01 09:06:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633079190000|2021-10-01 09:06:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1633079200000|2021-10-01 09:06:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1633079210000|2021-10-01 09:06:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|8
1633079220000|2021-10-01 09:07:00|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|6
1633079230000|2021-10-01 09:07:10|970.9|965.9|971|966|971|966|970.8|965.8|8
1633079240000|2021-10-01 09:07:20|971.1|966.1|972|967|972|967|971.1|966.1|4
1633079250000|2021-10-01 09:07:30|971.6|966.6|971.6|966.6|971.6|966.6|971.4|966.4|9
1633079260000|2021-10-01 09:07:40|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|7
1633079280000|2021-10-01 09:08:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633079290000|2021-10-01 09:08:10|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|2
1633079300000|2021-10-01 09:08:20|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|4
1633079310000|2021-10-01 09:08:30|971.4|966.4|971.6|966.6|971.6|966.6|971.3|966.3|9
1633079320000|2021-10-01 09:08:40|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|2
1633079350000|2021-10-01 09:09:10|972.1|967.1|972|967|972.1|967.1|972|967|2
1633079360000|2021-10-01 09:09:20|972.1|967.1|971.8|966.8|972.1|967.1|971.8|966.8|5
1633079380000|2021-10-01 09:09:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1633079390000|2021-10-01 09:09:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1633079400000|2021-10-01 09:10:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1633079410000|2021-10-01 09:10:10|971.8|966.8|971.7|966.7|971.8|966.8|971.3|966.3|6
1633079420000|2021-10-01 09:10:20|971.8|966.8|972|967|972|967|971.8|966.8|3
1633079430000|2021-10-01 09:10:30|971.9|966.9|971.9|966.9|972|967|971.8|966.8|8
1633079440000|2021-10-01 09:10:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|7
1633079450000|2021-10-01 09:10:50|971.6|966.6|971.7|966.7|971.8|966.8|971.6|966.6|8
1633079460000|2021-10-01 09:11:00|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|2
1633079470000|2021-10-01 09:11:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1633079480000|2021-10-01 09:11:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1633079500000|2021-10-01 09:11:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|6
1633079510000|2021-10-01 09:11:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1633079520000|2021-10-01 09:12:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633079530000|2021-10-01 09:12:10|971.3|966.3|971.5|966.5|971.5|966.5|971.2|966.2|7
1633079540000|2021-10-01 09:12:20|971.4|966.4|971.7|966.7|971.7|966.7|971.4|966.4|10
1633079550000|2021-10-01 09:12:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633079570000|2021-10-01 09:12:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633079580000|2021-10-01 09:13:00|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1633079590000|2021-10-01 09:13:10|971.6|966.6|971.9|966.9|971.9|966.9|971.6|966.6|4
1633079600000|2021-10-01 09:13:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1633079610000|2021-10-01 09:13:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1633079620000|2021-10-01 09:13:40|971.9|966.9|972.3|967.3|972.3|967.3|971.8|966.8|7
1633079630000|2021-10-01 09:13:50|972.4|967.4|972.4|967.4|972.6|967.6|972.4|967.4|10
1633079640000|2021-10-01 09:14:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1633079650000|2021-10-01 09:14:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633079660000|2021-10-01 09:14:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1633079670000|2021-10-01 09:14:30|972.6|967.6|973|968|973|968|972.6|967.6|5
1633079680000|2021-10-01 09:14:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633079690000|2021-10-01 09:14:50|973|968|973.1|968.1|973.1|968.1|973|968|2
1633079710000|2021-10-01 09:15:10|973.5|968.5|973.7|968.7|973.8|968.8|973.5|968.5|4
1633079720000|2021-10-01 09:15:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1633079730000|2021-10-01 09:15:30|973.1|968.1|972.7|967.7|973.1|968.1|972.7|967.7|4
1633079740000|2021-10-01 09:15:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633079760000|2021-10-01 09:16:00|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1633079770000|2021-10-01 09:16:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1633079780000|2021-10-01 09:16:20|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|11
1633079790000|2021-10-01 09:16:30|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|11
1633079800000|2021-10-01 09:16:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1633079810000|2021-10-01 09:16:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633079820000|2021-10-01 09:17:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|11
1633079830000|2021-10-01 09:17:10|972.8|967.8|972.9|967.9|972.9|967.9|972.7|967.7|12
1633079840000|2021-10-01 09:17:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633079860000|2021-10-01 09:17:40|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1633079880000|2021-10-01 09:18:00|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|6
1633079890000|2021-10-01 09:18:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633079900000|2021-10-01 09:18:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633079910000|2021-10-01 09:18:30|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|13
1633079930000|2021-10-01 09:18:50|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1633079940000|2021-10-01 09:19:00|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1633079950000|2021-10-01 09:19:10|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1633079960000|2021-10-01 09:19:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|9
1633079970000|2021-10-01 09:19:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1633079980000|2021-10-01 09:19:40|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|12
1633079990000|2021-10-01 09:19:50|972.5|967.5|972.2|967.2|972.5|967.5|972.1|967.1|7
1633080000000|2021-10-01 09:20:00|971.9|966.9|972.1|967.1|972.2|967.2|971.9|966.9|7
1633080010000|2021-10-01 09:20:10|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1633080020000|2021-10-01 09:20:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1633080030000|2021-10-01 09:20:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633080040000|2021-10-01 09:20:40|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|5
1633080050000|2021-10-01 09:20:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1633080060000|2021-10-01 09:21:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633080070000|2021-10-01 09:21:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633080080000|2021-10-01 09:21:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1633080090000|2021-10-01 09:21:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1633080100000|2021-10-01 09:21:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633080110000|2021-10-01 09:21:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633080120000|2021-10-01 09:22:00|972|967|971.6|966.6|972|967|971.6|966.6|11
1633080130000|2021-10-01 09:22:10|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633080140000|2021-10-01 09:22:20|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|7
1633080150000|2021-10-01 09:22:30|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1633080170000|2021-10-01 09:22:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633080180000|2021-10-01 09:23:00|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|2
1633080190000|2021-10-01 09:23:10|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|5
1633080200000|2021-10-01 09:23:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|6
1633080210000|2021-10-01 09:23:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1633080220000|2021-10-01 09:23:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|7
1633080240000|2021-10-01 09:24:00|972|967|972.4|967.4|972.4|967.4|971.9|966.9|6
1633080260000|2021-10-01 09:24:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633080270000|2021-10-01 09:24:30|971.9|966.9|971.8|966.8|971.9|966.9|971.7|966.7|4
1633080280000|2021-10-01 09:24:40|971.7|966.7|972.1|967.1|972.1|967.1|971.7|966.7|4
1633080300000|2021-10-01 09:25:00|972|967|972.3|967.3|972.3|967.3|972|967|6
1633080310000|2021-10-01 09:25:10|972|967|972|967|972.1|967.1|972|967|3
1633080320000|2021-10-01 09:25:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633080330000|2021-10-01 09:25:30|972|967|971.9|966.9|972|967|971.9|966.9|2
1633080360000|2021-10-01 09:26:00|972|967|972|967|972|967|972|967|1
1633080370000|2021-10-01 09:26:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633080380000|2021-10-01 09:26:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1633080390000|2021-10-01 09:26:30|972.3|967.3|972.2|967.2|972.3|967.3|972.1|967.1|9
1633080400000|2021-10-01 09:26:40|972.1|967.1|972|967|972.2|967.2|972|967|4
1633080410000|2021-10-01 09:26:50|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1633080420000|2021-10-01 09:27:00|972|967|971.9|966.9|972.1|967.1|971.9|966.9|6
1633080440000|2021-10-01 09:27:20|972|967|972|967|972|967|971.9|966.9|3
1633080460000|2021-10-01 09:27:40|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|3
1633080470000|2021-10-01 09:27:50|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|2
1633080490000|2021-10-01 09:28:10|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|2
1633080500000|2021-10-01 09:28:20|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|4
1633080510000|2021-10-01 09:28:30|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|4
1633080530000|2021-10-01 09:28:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633080540000|2021-10-01 09:29:00|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|3
1633080550000|2021-10-01 09:29:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1633080560000|2021-10-01 09:29:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1633080570000|2021-10-01 09:29:30|973|968|973.1|968.1|973.1|968.1|972.9|967.9|4
1633080580000|2021-10-01 09:29:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1633080590000|2021-10-01 09:29:50|973.4|968.4|973.7|968.7|973.7|968.7|973.4|968.4|4
1633080600000|2021-10-01 09:30:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1633080610000|2021-10-01 09:30:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1633080620000|2021-10-01 09:30:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|10
1633080630000|2021-10-01 09:30:30|973.7|968.7|974.2|969.2|974.2|969.2|973.7|968.7|13
1633080640000|2021-10-01 09:30:40|974.3|969.3|974.7|969.7|974.8|969.8|974.3|969.3|6
1633080650000|2021-10-01 09:30:50|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|9
1633080660000|2021-10-01 09:31:00|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|5
1633080670000|2021-10-01 09:31:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1633080680000|2021-10-01 09:31:20|975|970|974.9|969.9|975|970|974.9|969.9|6
1633080700000|2021-10-01 09:31:40|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|2
1633080730000|2021-10-01 09:32:10|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|3
1633080740000|2021-10-01 09:32:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1633080750000|2021-10-01 09:32:30|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1633080760000|2021-10-01 09:32:40|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|7
1633080770000|2021-10-01 09:32:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1633080780000|2021-10-01 09:33:00|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|3
1633080820000|2021-10-01 09:33:40|974.2|969.2|974|969|974.2|969.2|974|969|3
1633080840000|2021-10-01 09:34:00|974.1|969.1|974|969|974.1|969.1|974|969|4
1633080860000|2021-10-01 09:34:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633080870000|2021-10-01 09:34:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1633080890000|2021-10-01 09:34:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633080920000|2021-10-01 09:35:20|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|2
1633080930000|2021-10-01 09:35:30|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|4
1633080950000|2021-10-01 09:35:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633081030000|2021-10-01 09:37:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1633081040000|2021-10-01 09:37:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1633081060000|2021-10-01 09:37:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633081080000|2021-10-01 09:38:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1633081100000|2021-10-01 09:38:20|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|5
1633081180000|2021-10-01 09:39:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1633081190000|2021-10-01 09:39:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1633081200000|2021-10-01 09:40:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|10
1633081210000|2021-10-01 09:40:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1633081220000|2021-10-01 09:40:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|6
1633081230000|2021-10-01 09:40:30|974.4|969.4|974.4|969.4|974.6|969.6|974.4|969.4|6
1633081250000|2021-10-01 09:40:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1633081280000|2021-10-01 09:41:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1633081290000|2021-10-01 09:41:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1633081320000|2021-10-01 09:42:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633081330000|2021-10-01 09:42:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1633081340000|2021-10-01 09:42:20|974.3|969.3|974.2|969.2|974.4|969.4|974.2|969.2|4
1633081350000|2021-10-01 09:42:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1633081360000|2021-10-01 09:42:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|6
1633081380000|2021-10-01 09:43:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633081390000|2021-10-01 09:43:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1633081400000|2021-10-01 09:43:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1633081410000|2021-10-01 09:43:30|974|969|973.6|968.6|974|969|973.6|968.6|11
1633081440000|2021-10-01 09:44:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633081460000|2021-10-01 09:44:20|973.6|968.6|973.3|968.3|973.6|968.6|973.3|968.3|2
1633081470000|2021-10-01 09:44:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|6
1633081520000|2021-10-01 09:45:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633081530000|2021-10-01 09:45:30|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1633081550000|2021-10-01 09:45:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1633081560000|2021-10-01 09:46:00|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1633081580000|2021-10-01 09:46:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1633081590000|2021-10-01 09:46:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|6
1633081600000|2021-10-01 09:46:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1633081610000|2021-10-01 09:46:50|972|967|972|967|972|967|972|967|1
1633081620000|2021-10-01 09:47:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633081630000|2021-10-01 09:47:10|972|967|972.3|967.3|972.3|967.3|972|967|3
1633081640000|2021-10-01 09:47:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|6
1633081650000|2021-10-01 09:47:30|972|967|971.9|966.9|972|967|971.8|966.8|9
1633081660000|2021-10-01 09:47:40|972|967|972|967|972|967|972|967|1
1633081670000|2021-10-01 09:47:50|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|9
1633081680000|2021-10-01 09:48:00|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|8
1633081700000|2021-10-01 09:48:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1633081710000|2021-10-01 09:48:30|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1633081720000|2021-10-01 09:48:40|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1633081730000|2021-10-01 09:48:50|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|4
1633081740000|2021-10-01 09:49:00|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|4
1633081750000|2021-10-01 09:49:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1633081760000|2021-10-01 09:49:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633081770000|2021-10-01 09:49:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633081780000|2021-10-01 09:49:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633081790000|2021-10-01 09:49:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633081810000|2021-10-01 09:50:10|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1633081820000|2021-10-01 09:50:20|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|4
1633081840000|2021-10-01 09:50:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|6
1633081850000|2021-10-01 09:50:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1633081860000|2021-10-01 09:51:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1633081880000|2021-10-01 09:51:20|972.1|967.1|971.8|966.8|972.1|967.1|971.8|966.8|5
1633081900000|2021-10-01 09:51:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1633081910000|2021-10-01 09:51:50|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|4
1633081920000|2021-10-01 09:52:00|971.4|966.4|971.3|966.3|971.5|966.5|971.1|966.1|4
1633081930000|2021-10-01 09:52:10|971|966|971.2|966.2|971.2|966.2|971|966|3
1633081940000|2021-10-01 09:52:20|971.3|966.3|971.1|966.1|971.4|966.4|971.1|966.1|4
1633081950000|2021-10-01 09:52:30|971|966|971.1|966.1|971.1|966.1|971|966|2
1633081960000|2021-10-01 09:52:40|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1633081970000|2021-10-01 09:52:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633081980000|2021-10-01 09:53:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633082000000|2021-10-01 09:53:20|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|7
1633082010000|2021-10-01 09:53:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633082030000|2021-10-01 09:53:50|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633082040000|2021-10-01 09:54:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633082050000|2021-10-01 09:54:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1633082060000|2021-10-01 09:54:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633082070000|2021-10-01 09:54:30|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1633082080000|2021-10-01 09:54:40|971|966|971|966|971|966|971|966|1
1633082110000|2021-10-01 09:55:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633082120000|2021-10-01 09:55:20|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633082130000|2021-10-01 09:55:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633082140000|2021-10-01 09:55:40|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633082160000|2021-10-01 09:56:00|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|8
1633082170000|2021-10-01 09:56:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633082180000|2021-10-01 09:56:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633082200000|2021-10-01 09:56:40|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|7
1633082210000|2021-10-01 09:56:50|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|7
1633082230000|2021-10-01 09:57:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633082240000|2021-10-01 09:57:20|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1633082250000|2021-10-01 09:57:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633082260000|2021-10-01 09:57:40|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1633082270000|2021-10-01 09:57:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633082280000|2021-10-01 09:58:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|6
1633082290000|2021-10-01 09:58:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633082310000|2021-10-01 09:58:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633082320000|2021-10-01 09:58:40|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|4
1633082330000|2021-10-01 09:58:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1633082340000|2021-10-01 09:59:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633082350000|2021-10-01 09:59:10|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633082360000|2021-10-01 09:59:20|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|5
1633082380000|2021-10-01 09:59:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633082390000|2021-10-01 09:59:50|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|7
1633082400000|2021-10-01 10:00:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633082410000|2021-10-01 10:00:10|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|7
1633082420000|2021-10-01 10:00:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633082430000|2021-10-01 10:00:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633082440000|2021-10-01 10:00:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|16
1633082450000|2021-10-01 10:00:50|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|6
1633082460000|2021-10-01 10:01:00|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1633082470000|2021-10-01 10:01:10|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1633082480000|2021-10-01 10:01:20|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1633082490000|2021-10-01 10:01:30|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1633082550000|2021-10-01 10:02:30|972|967|972|967|972|967|972|967|1
1633082580000|2021-10-01 10:03:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633082590000|2021-10-01 10:03:10|972|967|972|967|972|967|972|967|1
1633082640000|2021-10-01 10:04:00|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1633082650000|2021-10-01 10:04:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633082680000|2021-10-01 10:04:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633082700000|2021-10-01 10:05:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633082710000|2021-10-01 10:05:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633082750000|2021-10-01 10:05:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1633082760000|2021-10-01 10:06:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1633082770000|2021-10-01 10:06:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633082820000|2021-10-01 10:07:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633082830000|2021-10-01 10:07:10|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|2
1633082840000|2021-10-01 10:07:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633082870000|2021-10-01 10:07:50|971.3|966.3|971.2|966.2|971.3|966.3|971.1|966.1|6
1633082880000|2021-10-01 10:08:00|971.1|966.1|970.9|965.9|971.2|966.2|970.9|965.9|5
1633082890000|2021-10-01 10:08:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1633082900000|2021-10-01 10:08:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633082910000|2021-10-01 10:08:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633082940000|2021-10-01 10:09:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1633082950000|2021-10-01 10:09:10|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|3
1633082970000|2021-10-01 10:09:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|5
1633082980000|2021-10-01 10:09:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|6
1633083010000|2021-10-01 10:10:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633083030000|2021-10-01 10:10:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633083040000|2021-10-01 10:10:40|970.2|965.2|970.8|965.8|970.8|965.8|970.2|965.2|5
1633083050000|2021-10-01 10:10:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1633083060000|2021-10-01 10:11:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|6
1633083070000|2021-10-01 10:11:10|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1633083080000|2021-10-01 10:11:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1633083090000|2021-10-01 10:11:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1633083100000|2021-10-01 10:11:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633083110000|2021-10-01 10:11:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633083120000|2021-10-01 10:12:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1633083130000|2021-10-01 10:12:10|970.4|965.4|970.7|965.7|970.7|965.7|970.4|965.4|2
1633083140000|2021-10-01 10:12:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1633083160000|2021-10-01 10:12:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633083180000|2021-10-01 10:13:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633083200000|2021-10-01 10:13:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633083210000|2021-10-01 10:13:30|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|2
1633083240000|2021-10-01 10:14:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633083250000|2021-10-01 10:14:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633083260000|2021-10-01 10:14:20|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1633083270000|2021-10-01 10:14:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633083280000|2021-10-01 10:14:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633083290000|2021-10-01 10:14:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633083300000|2021-10-01 10:15:00|972|967|972.1|967.1|972.1|967.1|972|967|2
1633083310000|2021-10-01 10:15:10|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1633083320000|2021-10-01 10:15:20|972|967|972|967|972|967|972|967|1
1633083330000|2021-10-01 10:15:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633083340000|2021-10-01 10:15:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633083360000|2021-10-01 10:16:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1633083390000|2021-10-01 10:16:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|8
1633083400000|2021-10-01 10:16:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1633083410000|2021-10-01 10:16:50|971.9|966.9|972|967|972.1|967.1|971.9|966.9|3
1633083430000|2021-10-01 10:17:10|971.9|966.9|971.7|966.7|971.9|966.9|971.6|966.6|5
1633083440000|2021-10-01 10:17:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1633083520000|2021-10-01 10:18:40|971.5|966.5|971.2|966.2|971.5|966.5|971.2|966.2|4
1633083540000|2021-10-01 10:19:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633083550000|2021-10-01 10:19:10|971|966|971.1|966.1|971.1|966.1|971|966|4
1633083560000|2021-10-01 10:19:20|971|966|971|966|971|966|971|966|1
1633083590000|2021-10-01 10:19:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633083610000|2021-10-01 10:20:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633083620000|2021-10-01 10:20:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1633083640000|2021-10-01 10:20:40|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|7
1633083650000|2021-10-01 10:20:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633083670000|2021-10-01 10:21:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633083690000|2021-10-01 10:21:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1633083700000|2021-10-01 10:21:40|971.5|966.5|971.8|966.8|971.8|966.8|971.4|966.4|6
1633083720000|2021-10-01 10:22:00|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|4
1633083730000|2021-10-01 10:22:10|972|967|972.2|967.2|972.2|967.2|972|967|5
1633083750000|2021-10-01 10:22:30|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633083760000|2021-10-01 10:22:40|972.1|967.1|971.8|966.8|972.1|967.1|971.7|966.7|4
1633083770000|2021-10-01 10:22:50|971.7|966.7|971.6|966.6|971.8|966.8|971.6|966.6|4
1633083780000|2021-10-01 10:23:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633083790000|2021-10-01 10:23:10|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|4
1633083800000|2021-10-01 10:23:20|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1633083810000|2021-10-01 10:23:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1633083820000|2021-10-01 10:23:40|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1633083830000|2021-10-01 10:23:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633083840000|2021-10-01 10:24:00|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|5
1633083850000|2021-10-01 10:24:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1633083860000|2021-10-01 10:24:20|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1633083870000|2021-10-01 10:24:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633083880000|2021-10-01 10:24:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633083910000|2021-10-01 10:25:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633083920000|2021-10-01 10:25:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|6
1633083930000|2021-10-01 10:25:30|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1633083940000|2021-10-01 10:25:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1633083950000|2021-10-01 10:25:50|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633083960000|2021-10-01 10:26:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1633083970000|2021-10-01 10:26:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|10
1633083980000|2021-10-01 10:26:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1633083990000|2021-10-01 10:26:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1633084000000|2021-10-01 10:26:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633084020000|2021-10-01 10:27:00|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1633084090000|2021-10-01 10:28:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633084100000|2021-10-01 10:28:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|9
1633084140000|2021-10-01 10:29:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633084150000|2021-10-01 10:29:10|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1633084210000|2021-10-01 10:30:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633084250000|2021-10-01 10:30:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633084260000|2021-10-01 10:31:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633084280000|2021-10-01 10:31:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633084290000|2021-10-01 10:31:30|972.1|967.1|972.1|967.1|972.4|967.4|972.1|967.1|4
1633084300000|2021-10-01 10:31:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1633084310000|2021-10-01 10:31:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1633084330000|2021-10-01 10:32:10|972|967|972|967|972|967|972|967|1
1633084340000|2021-10-01 10:32:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633084350000|2021-10-01 10:32:30|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1633084360000|2021-10-01 10:32:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|6
1633084370000|2021-10-01 10:32:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633084380000|2021-10-01 10:33:00|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|10
1633084390000|2021-10-01 10:33:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|6
1633084400000|2021-10-01 10:33:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633084420000|2021-10-01 10:33:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633084430000|2021-10-01 10:33:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1633084440000|2021-10-01 10:34:00|971.9|966.9|972|967|972.1|967.1|971.8|966.8|9
1633084450000|2021-10-01 10:34:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1633084460000|2021-10-01 10:34:20|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1633084470000|2021-10-01 10:34:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1633084500000|2021-10-01 10:35:00|971.6|966.6|971.3|966.3|971.6|966.6|971.3|966.3|4
1633084510000|2021-10-01 10:35:10|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|4
1633084520000|2021-10-01 10:35:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633084540000|2021-10-01 10:35:40|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|4
1633084560000|2021-10-01 10:36:00|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|9
1633084570000|2021-10-01 10:36:10|971|966|970.9|965.9|971|966|970.9|965.9|2
1633084580000|2021-10-01 10:36:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1633084610000|2021-10-01 10:36:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1633084620000|2021-10-01 10:37:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633084670000|2021-10-01 10:37:50|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|2
1633084680000|2021-10-01 10:38:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633084700000|2021-10-01 10:38:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633084710000|2021-10-01 10:38:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633084720000|2021-10-01 10:38:40|971|966|971|966|971|966|971|966|1
1633084730000|2021-10-01 10:38:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633084740000|2021-10-01 10:39:00|971|966|971|966|971|966|971|966|1
1633084750000|2021-10-01 10:39:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1633084760000|2021-10-01 10:39:20|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1633084770000|2021-10-01 10:39:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1633084830000|2021-10-01 10:40:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633084880000|2021-10-01 10:41:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|6
1633084890000|2021-10-01 10:41:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633084910000|2021-10-01 10:41:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633084940000|2021-10-01 10:42:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633084950000|2021-10-01 10:42:30|972|967|972|967|972|967|972|967|1
1633085000000|2021-10-01 10:43:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633085010000|2021-10-01 10:43:30|972|967|971.9|966.9|972|967|971.9|966.9|2
1633085060000|2021-10-01 10:44:20|972|967|972|967|972|967|971.9|966.9|7
1633085070000|2021-10-01 10:44:30|971.9|966.9|972|967|972|967|971.9|966.9|4
1633085090000|2021-10-01 10:44:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1633085100000|2021-10-01 10:45:00|972|967|972|967|972.1|967.1|971.9|966.9|9
1633085130000|2021-10-01 10:45:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633085170000|2021-10-01 10:46:10|972|967|971.9|966.9|972|967|971.9|966.9|2
1633085200000|2021-10-01 10:46:40|972|967|972|967|972|967|972|967|1
1633085230000|2021-10-01 10:47:10|972.1|967.1|972|967|972.1|967.1|972|967|4
1633085240000|2021-10-01 10:47:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1633085260000|2021-10-01 10:47:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633085280000|2021-10-01 10:48:00|972|967|972.1|967.1|972.1|967.1|972|967|2
1633085290000|2021-10-01 10:48:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633085300000|2021-10-01 10:48:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633085330000|2021-10-01 10:48:50|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1633085350000|2021-10-01 10:49:10|972.3|967.3|972|967|972.3|967.3|972|967|2
1633085360000|2021-10-01 10:49:20|972.1|967.1|972.1|967.1|972.2|967.2|972|967|6
1633085370000|2021-10-01 10:49:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1633085380000|2021-10-01 10:49:40|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1633085390000|2021-10-01 10:49:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1633085400000|2021-10-01 10:50:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|12
1633085410000|2021-10-01 10:50:10|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|6
1633085420000|2021-10-01 10:50:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|10
1633085430000|2021-10-01 10:50:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|6
1633085440000|2021-10-01 10:50:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|18
1633085460000|2021-10-01 10:51:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|12
1633085500000|2021-10-01 10:51:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633085520000|2021-10-01 10:52:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633085530000|2021-10-01 10:52:10|972.1|967.1|972|967|972.2|967.2|971.8|966.8|8
1633085550000|2021-10-01 10:52:30|971.9|966.9|971.7|966.7|971.9|966.9|971.6|966.6|4
1633085560000|2021-10-01 10:52:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633085570000|2021-10-01 10:52:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633085580000|2021-10-01 10:53:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633085600000|2021-10-01 10:53:20|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633085610000|2021-10-01 10:53:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633085630000|2021-10-01 10:53:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633085670000|2021-10-01 10:54:30|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|5
1633085680000|2021-10-01 10:54:40|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|3
1633085690000|2021-10-01 10:54:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1633085700000|2021-10-01 10:55:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1633085720000|2021-10-01 10:55:20|971.4|966.4|971.2|966.2|971.4|966.4|971.1|966.1|5
1633085730000|2021-10-01 10:55:30|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1633085740000|2021-10-01 10:55:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633085760000|2021-10-01 10:56:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|8
1633085770000|2021-10-01 10:56:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633085780000|2021-10-01 10:56:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1633085790000|2021-10-01 10:56:30|971.5|966.5|971.1|966.1|971.5|966.5|971.1|966.1|5
1633085820000|2021-10-01 10:57:00|971|966|971.1|966.1|971.2|966.2|971|966|6
1633085830000|2021-10-01 10:57:10|971|966|971.1|966.1|971.1|966.1|971|966|2
1633085850000|2021-10-01 10:57:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633085870000|2021-10-01 10:57:50|971|966|971|966|971|966|971|966|1
1633085880000|2021-10-01 10:58:00|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|2
1633085890000|2021-10-01 10:58:10|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|6
1633085900000|2021-10-01 10:58:20|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|12
1633085910000|2021-10-01 10:58:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633085920000|2021-10-01 10:58:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633085930000|2021-10-01 10:58:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633085950000|2021-10-01 10:59:10|971.6|966.6|971.4|966.4|971.6|966.6|971.3|966.3|11
1633085960000|2021-10-01 10:59:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1633085970000|2021-10-01 10:59:30|971.7|966.7|971.7|966.7|971.8|966.8|971.6|966.6|9
1633085980000|2021-10-01 10:59:40|971.8|966.8|971.6|966.6|971.8|966.8|971.5|966.5|5
1633085990000|2021-10-01 10:59:50|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|2
1633086000000|2021-10-01 11:00:00|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1633086010000|2021-10-01 11:00:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633086020000|2021-10-01 11:00:20|971.5|966.5|971.5|966.5|971.5|966.5|971.3|966.3|5
1633086030000|2021-10-01 11:00:30|971.6|966.6|971.6|966.6|971.8|966.8|971.6|966.6|11
1633086080000|2021-10-01 11:01:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633086090000|2021-10-01 11:01:30|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633086110000|2021-10-01 11:01:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633086120000|2021-10-01 11:02:00|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|7
1633086140000|2021-10-01 11:02:20|972|967|972.2|967.2|972.2|967.2|972|967|11
1633086150000|2021-10-01 11:02:30|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|4
1633086160000|2021-10-01 11:02:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1633086170000|2021-10-01 11:02:50|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|4
1633086180000|2021-10-01 11:03:00|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1633086190000|2021-10-01 11:03:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1633086200000|2021-10-01 11:03:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|11
1633086210000|2021-10-01 11:03:30|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|8
1633086220000|2021-10-01 11:03:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|26
1633086230000|2021-10-01 11:03:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|28
1633086240000|2021-10-01 11:04:00|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|18
1633086250000|2021-10-01 11:04:10|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1633086260000|2021-10-01 11:04:20|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|9
1633086270000|2021-10-01 11:04:30|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1633086280000|2021-10-01 11:04:40|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1633086290000|2021-10-01 11:04:50|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|7
1633086300000|2021-10-01 11:05:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633086320000|2021-10-01 11:05:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633086330000|2021-10-01 11:05:30|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633086340000|2021-10-01 11:05:40|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|6
1633086350000|2021-10-01 11:05:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|7
1633086360000|2021-10-01 11:06:00|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1633086370000|2021-10-01 11:06:10|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1633086380000|2021-10-01 11:06:20|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1633086390000|2021-10-01 11:06:30|972.7|967.7|973|968|973|968|972.7|967.7|4
1633086400000|2021-10-01 11:06:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|6
1633086410000|2021-10-01 11:06:50|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|7
1633086420000|2021-10-01 11:07:00|973|968|973.2|968.2|973.2|968.2|973|968|9
1633086430000|2021-10-01 11:07:10|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|3
1633086450000|2021-10-01 11:07:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1633086480000|2021-10-01 11:08:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633086540000|2021-10-01 11:09:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633086560000|2021-10-01 11:09:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633086570000|2021-10-01 11:09:30|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|6
1633086580000|2021-10-01 11:09:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1633086590000|2021-10-01 11:09:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1633086600000|2021-10-01 11:10:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1633086630000|2021-10-01 11:10:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1633086660000|2021-10-01 11:11:00|974|969|974|969|974|969|974|969|1
1633086700000|2021-10-01 11:11:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1633086710000|2021-10-01 11:11:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1633086720000|2021-10-01 11:12:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1633086730000|2021-10-01 11:12:10|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1633086740000|2021-10-01 11:12:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1633086750000|2021-10-01 11:12:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1633086780000|2021-10-01 11:13:00|974.8|969.8|974.5|969.5|974.9|969.9|974.5|969.5|3
1633086790000|2021-10-01 11:13:10|974.6|969.6|974.7|969.7|974.7|969.7|974.5|969.5|6
1633086800000|2021-10-01 11:13:20|974.8|969.8|974.2|969.2|974.9|969.9|974.2|969.2|7
1633086810000|2021-10-01 11:13:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1633086840000|2021-10-01 11:14:00|974|969|973.7|968.7|974|969|973.7|968.7|3
1633086850000|2021-10-01 11:14:10|974|969|973.8|968.8|974|969|973.8|968.8|3
1633086890000|2021-10-01 11:14:50|973.7|968.7|973.5|968.5|973.8|968.8|973.5|968.5|5
1633086920000|2021-10-01 11:15:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633086930000|2021-10-01 11:15:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1633086940000|2021-10-01 11:15:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1633086980000|2021-10-01 11:16:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633086990000|2021-10-01 11:16:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633087000000|2021-10-01 11:16:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1633087010000|2021-10-01 11:16:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1633087030000|2021-10-01 11:17:10|974|969|973.9|968.9|974|969|973.9|968.9|2
1633087040000|2021-10-01 11:17:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1633087050000|2021-10-01 11:17:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1633087060000|2021-10-01 11:17:40|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|13
1633087070000|2021-10-01 11:17:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|6
1633087080000|2021-10-01 11:18:00|973.6|968.6|973.2|968.2|973.6|968.6|973|968|8
1633087090000|2021-10-01 11:18:10|973.1|968.1|973.1|968.1|973.2|968.2|972.9|967.9|8
1633087100000|2021-10-01 11:18:20|973|968|973|968|973.1|968.1|973|968|5
1633087110000|2021-10-01 11:18:30|973.1|968.1|973|968|973.1|968.1|973|968|2
1633087120000|2021-10-01 11:18:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633087130000|2021-10-01 11:18:50|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1633087140000|2021-10-01 11:19:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|10
1633087150000|2021-10-01 11:19:10|973|968|973.1|968.1|973.1|968.1|973|968|4
1633087160000|2021-10-01 11:19:20|973|968|973.2|968.2|973.2|968.2|973|968|9
1633087170000|2021-10-01 11:19:30|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|4
1633087180000|2021-10-01 11:19:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1633087190000|2021-10-01 11:19:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1633087200000|2021-10-01 11:20:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1633087210000|2021-10-01 11:20:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1633087220000|2021-10-01 11:20:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1633087230000|2021-10-01 11:20:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1633087240000|2021-10-01 11:20:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1633087250000|2021-10-01 11:20:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|6
1633087260000|2021-10-01 11:21:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1633087270000|2021-10-01 11:21:10|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|3
1633087280000|2021-10-01 11:21:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633087310000|2021-10-01 11:21:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1633087320000|2021-10-01 11:22:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1633087340000|2021-10-01 11:22:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1633087350000|2021-10-01 11:22:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1633087360000|2021-10-01 11:22:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633087380000|2021-10-01 11:23:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|3
1633087400000|2021-10-01 11:23:20|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1633087410000|2021-10-01 11:23:30|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1633087440000|2021-10-01 11:24:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1633087450000|2021-10-01 11:24:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1633087460000|2021-10-01 11:24:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1633087490000|2021-10-01 11:24:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|8
1633087500000|2021-10-01 11:25:00|974.8|969.8|975|970|975|970|974.7|969.7|10
1633087510000|2021-10-01 11:25:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1633087540000|2021-10-01 11:25:40|975|970|975|970|975|970|974.9|969.9|3
1633087560000|2021-10-01 11:26:00|974.9|969.9|974.9|969.9|974.9|969.9|974.7|969.7|5
1633087570000|2021-10-01 11:26:10|974.8|969.8|974.9|969.9|975|970|974.8|969.8|8
1633087580000|2021-10-01 11:26:20|975|970|975|970|975|970|974.9|969.9|3
1633087590000|2021-10-01 11:26:30|974.9|969.9|975|970|975|970|974.9|969.9|10
1633087600000|2021-10-01 11:26:40|975.1|970.1|975|970|975.1|970.1|975|970|6
1633087610000|2021-10-01 11:26:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1633087620000|2021-10-01 11:27:00|975.5|970.5|975.9|970.9|976|971|975.4|970.4|8
1633087630000|2021-10-01 11:27:10|975.8|970.8|975.6|970.6|975.8|970.8|975.5|970.5|5
1633087660000|2021-10-01 11:27:40|975.5|970.5|974.8|969.8|975.5|970.5|974.7|969.7|5
1633087670000|2021-10-01 11:27:50|974.7|969.7|975.4|970.4|975.4|970.4|974.7|969.7|4
1633087680000|2021-10-01 11:28:00|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|8
1633087700000|2021-10-01 11:28:20|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|7
1633087710000|2021-10-01 11:28:30|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|5
1633087720000|2021-10-01 11:28:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|14
1633087730000|2021-10-01 11:28:50|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1633087740000|2021-10-01 11:29:00|975.4|970.4|975.5|970.5|975.5|970.5|975.3|970.3|4
1633087750000|2021-10-01 11:29:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1633087760000|2021-10-01 11:29:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1633087770000|2021-10-01 11:29:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|8
1633087780000|2021-10-01 11:29:40|975.7|970.7|975.7|970.7|976.1|971.1|975.7|970.7|5
1633087790000|2021-10-01 11:29:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1633087800000|2021-10-01 11:30:00|975.9|970.9|975.6|970.6|976|971|975.6|970.6|4
1633087810000|2021-10-01 11:30:10|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1633087830000|2021-10-01 11:30:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1633087840000|2021-10-01 11:30:40|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|7
1633087850000|2021-10-01 11:30:50|975.2|970.2|975.1|970.1|975.3|970.3|975.1|970.1|4
1633087880000|2021-10-01 11:31:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1633087900000|2021-10-01 11:31:40|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|3
1633087910000|2021-10-01 11:31:50|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1633087920000|2021-10-01 11:32:00|975.9|970.9|977|972|977.8|972.8|975.9|970.9|12
1633087930000|2021-10-01 11:32:10|976.9|971.9|977|972|977|972|976.9|971.9|2
1633087940000|2021-10-01 11:32:20|976.9|971.9|977.3|972.3|977.3|972.3|976.9|971.9|10
1633087950000|2021-10-01 11:32:30|977.4|972.4|976.9|971.9|977.4|972.4|976.9|971.9|2
1633087960000|2021-10-01 11:32:40|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|4
1633087970000|2021-10-01 11:32:50|977|972|977.2|972.2|977.2|972.2|977|972|4
1633087980000|2021-10-01 11:33:00|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|3
1633087990000|2021-10-01 11:33:10|977.7|972.7|977.6|972.6|977.7|972.7|977.4|972.4|9
1633088000000|2021-10-01 11:33:20|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|5
1633088010000|2021-10-01 11:33:30|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1633088020000|2021-10-01 11:33:40|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|13
1633088030000|2021-10-01 11:33:50|977.6|972.6|977.7|972.7|977.7|972.7|977.5|972.5|11
1633088040000|2021-10-01 11:34:00|977.6|972.6|977.9|972.9|977.9|972.9|977.6|972.6|10
1633088050000|2021-10-01 11:34:10|977.7|972.7|977.4|972.4|977.7|972.7|977.4|972.4|2
1633088060000|2021-10-01 11:34:20|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|12
1633088070000|2021-10-01 11:34:30|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|5
1633088080000|2021-10-01 11:34:40|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1633088090000|2021-10-01 11:34:50|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|9
1633088100000|2021-10-01 11:35:00|977.1|972.1|977.1|972.1|977.2|972.2|977|972|12
1633088110000|2021-10-01 11:35:10|977|972|976.9|971.9|977|972|976.8|971.8|5
1633088120000|2021-10-01 11:35:20|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|4
1633088130000|2021-10-01 11:35:30|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|12
1633088140000|2021-10-01 11:35:40|976.8|971.8|976.8|971.8|977|972|976.8|971.8|15
1633088150000|2021-10-01 11:35:50|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|3
1633088160000|2021-10-01 11:36:00|976.6|971.6|976.7|971.7|976.8|971.8|976.6|971.6|18
1633088170000|2021-10-01 11:36:10|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1633088180000|2021-10-01 11:36:20|976.8|971.8|976.8|971.8|976.9|971.9|976.7|971.7|6
1633088190000|2021-10-01 11:36:30|976.7|971.7|977.2|972.2|977.2|972.2|976.7|971.7|11
1633088200000|2021-10-01 11:36:40|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|5
1633088210000|2021-10-01 11:36:50|977|972|976.9|971.9|977|972|976.9|971.9|2
1633088220000|2021-10-01 11:37:00|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|6
1633088230000|2021-10-01 11:37:10|977|972|977.2|972.2|977.2|972.2|977|972|13
1633088240000|2021-10-01 11:37:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1633088250000|2021-10-01 11:37:30|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|5
1633088260000|2021-10-01 11:37:40|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|7
1633088270000|2021-10-01 11:37:50|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|7
1633088280000|2021-10-01 11:38:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633088290000|2021-10-01 11:38:10|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|3
1633088300000|2021-10-01 11:38:20|977.4|972.4|977.9|972.9|977.9|972.9|977.4|972.4|3
1633088310000|2021-10-01 11:38:30|977.8|972.8|977.4|972.4|977.8|972.8|977.4|972.4|2
1633088320000|2021-10-01 11:38:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633088330000|2021-10-01 11:38:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633088340000|2021-10-01 11:39:00|978|973|977.9|972.9|978|973|977.8|972.8|4
1633088350000|2021-10-01 11:39:10|978|973|977.9|972.9|978.1|973.1|977.9|972.9|7
1633088360000|2021-10-01 11:39:20|978|973|977.9|972.9|978|973|977.9|972.9|4
1633088370000|2021-10-01 11:39:30|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633088400000|2021-10-01 11:40:00|977.9|972.9|977.6|972.6|977.9|972.9|977.6|972.6|6
1633088410000|2021-10-01 11:40:10|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|3
1633088420000|2021-10-01 11:40:20|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|4
1633088430000|2021-10-01 11:40:30|977.7|972.7|977.8|972.8|977.8|972.8|977.6|972.6|9
1633088440000|2021-10-01 11:40:40|977.9|972.9|978.1|973.1|978.2|973.2|977.9|972.9|11
1633088450000|2021-10-01 11:40:50|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|5
1633088460000|2021-10-01 11:41:00|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1633088470000|2021-10-01 11:41:10|978.3|973.3|978.7|973.7|978.7|973.7|978.2|973.2|6
1633088480000|2021-10-01 11:41:20|978.9|973.9|979.4|974.4|980.6|975.6|978.9|973.9|22
1633088490000|2021-10-01 11:41:30|979.1|974.1|979.3|974.3|979.3|974.3|978.9|973.9|7
1633088500000|2021-10-01 11:41:40|979.6|974.6|979.3|974.3|979.6|974.6|979.3|974.3|3
1633088510000|2021-10-01 11:41:50|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1633088520000|2021-10-01 11:42:00|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|9
1633088530000|2021-10-01 11:42:10|979.1|974.1|979.3|974.3|979.3|974.3|979.1|974.1|7
1633088560000|2021-10-01 11:42:40|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1633088580000|2021-10-01 11:43:00|978.7|973.7|978.9|973.9|979|974|978.6|973.6|6
1633088590000|2021-10-01 11:43:10|979|974|979|974|979|974|979|974|1
1633088600000|2021-10-01 11:43:20|979.1|974.1|979|974|979.1|974.1|979|974|6
1633088610000|2021-10-01 11:43:30|978.9|973.9|979.3|974.3|979.3|974.3|978.8|973.8|8
1633088620000|2021-10-01 11:43:40|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1633088630000|2021-10-01 11:43:50|979.4|974.4|979.2|974.2|979.4|974.4|979.2|974.2|8
1633088640000|2021-10-01 11:44:00|979.1|974.1|980.9|975.9|981|976|978.7|973.7|11
1633088650000|2021-10-01 11:44:10|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1633088670000|2021-10-01 11:44:30|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|7
1633088680000|2021-10-01 11:44:40|980.8|975.8|980.8|975.8|981|976|980.8|975.8|10
1633088690000|2021-10-01 11:44:50|980.4|975.4|980|975|980.4|975.4|980|975|4
1633088700000|2021-10-01 11:45:00|980.4|975.4|980.8|975.8|980.8|975.8|980.4|975.4|6
1633088710000|2021-10-01 11:45:10|980.9|975.9|980.7|975.7|980.9|975.9|980.6|975.6|4
1633088760000|2021-10-01 11:46:00|980.9|975.9|980.7|975.7|980.9|975.9|980.7|975.7|3
1633088770000|2021-10-01 11:46:10|980.5|975.5|980.2|975.2|980.5|975.5|980.2|975.2|3
1633088780000|2021-10-01 11:46:20|980.1|975.1|980.5|975.5|980.5|975.5|980.1|975.1|11
1633088790000|2021-10-01 11:46:30|980.7|975.7|980.5|975.5|980.7|975.7|980.4|975.4|7
1633088800000|2021-10-01 11:46:40|980.6|975.6|980.7|975.7|980.7|975.7|980.5|975.5|8
1633088810000|2021-10-01 11:46:50|980.6|975.6|980.7|975.7|980.7|975.7|980.5|975.5|14
1633088820000|2021-10-01 11:47:00|980.6|975.6|980.1|975.1|980.7|975.7|980|975|8
1633088830000|2021-10-01 11:47:10|979.9|974.9|979.6|974.6|979.9|974.9|979.6|974.6|10
1633088840000|2021-10-01 11:47:20|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|3
1633088850000|2021-10-01 11:47:30|979.7|974.7|979.5|974.5|979.8|974.8|979.4|974.4|11
1633088860000|2021-10-01 11:47:40|979.6|974.6|979.9|974.9|979.9|974.9|979.6|974.6|5
1633088870000|2021-10-01 11:47:50|979.5|974.5|978.7|973.7|979.5|974.5|978.6|973.6|6
1633088880000|2021-10-01 11:48:00|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|3
1633088890000|2021-10-01 11:48:10|978.6|973.6|978.9|973.9|979|974|978.6|973.6|4
1633088900000|2021-10-01 11:48:20|979|974|979|974|979|974|978.9|973.9|3
1633088910000|2021-10-01 11:48:30|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633088920000|2021-10-01 11:48:40|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1633088940000|2021-10-01 11:49:00|978.8|973.8|979|974|979|974|978.8|973.8|2
1633088950000|2021-10-01 11:49:10|978.9|973.9|979.2|974.2|979.2|974.2|978.9|973.9|5
1633088960000|2021-10-01 11:49:20|979.4|974.4|979.2|974.2|979.4|974.4|979.2|974.2|3
1633088970000|2021-10-01 11:49:30|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|3
1633088980000|2021-10-01 11:49:40|979|974|979.1|974.1|979.1|974.1|979|974|2
1633088990000|2021-10-01 11:49:50|979|974|978.9|973.9|979.1|974.1|978.9|973.9|6
1633089000000|2021-10-01 11:50:00|978.8|973.8|978.4|973.4|978.8|973.8|978.3|973.3|5
1633089010000|2021-10-01 11:50:10|978.8|973.8|978.8|973.8|979|974|978.7|973.7|6
1633089020000|2021-10-01 11:50:20|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|4
1633089030000|2021-10-01 11:50:30|978|973|978.2|973.2|978.2|973.2|978|973|6
1633089040000|2021-10-01 11:50:40|978|973|977.9|972.9|978|973|977.9|972.9|2
1633089050000|2021-10-01 11:50:50|978|973|978.2|973.2|978.2|973.2|978|973|5
1633089060000|2021-10-01 11:51:00|978.3|973.3|978.7|973.7|978.9|973.9|978.3|973.3|9
1633089070000|2021-10-01 11:51:10|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633089080000|2021-10-01 11:51:20|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633089090000|2021-10-01 11:51:30|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1633089100000|2021-10-01 11:51:40|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|5
1633089110000|2021-10-01 11:51:50|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633089140000|2021-10-01 11:52:20|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1633089150000|2021-10-01 11:52:30|978|973|978.5|973.5|978.5|973.5|978|973|4
1633089160000|2021-10-01 11:52:40|978.6|973.6|978.6|973.6|978.6|973.6|978.4|973.4|5
1633089170000|2021-10-01 11:52:50|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|9
1633089180000|2021-10-01 11:53:00|978.7|973.7|979.6|974.6|979.6|974.6|978.7|973.7|10
1633089190000|2021-10-01 11:53:10|979.5|974.5|979.1|974.1|979.6|974.6|979.1|974.1|8
1633089200000|2021-10-01 11:53:20|979|974|979|974|979|974|979|974|1
1633089210000|2021-10-01 11:53:30|978.8|973.8|978.8|973.8|978.8|973.8|978.6|973.6|4
1633089220000|2021-10-01 11:53:40|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1633089250000|2021-10-01 11:54:10|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1633089260000|2021-10-01 11:54:20|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1633089270000|2021-10-01 11:54:30|978.3|973.3|977.6|972.6|978.3|973.3|977.6|972.6|5
1633089280000|2021-10-01 11:54:40|977.4|972.4|977.6|972.6|977.6|972.6|977.3|972.3|8
1633089300000|2021-10-01 11:55:00|977.9|972.9|977.7|972.7|978|973|977.7|972.7|9
1633089310000|2021-10-01 11:55:10|977.8|972.8|978|973|978|973|977.8|972.8|2
1633089320000|2021-10-01 11:55:20|977.9|972.9|977.8|972.8|978|973|977.8|972.8|4
1633089330000|2021-10-01 11:55:30|977.9|972.9|978.2|973.2|978.2|973.2|977.9|972.9|2
1633089340000|2021-10-01 11:55:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1633089350000|2021-10-01 11:55:50|978|973|978|973|978.1|973.1|978|973|3
1633089360000|2021-10-01 11:56:00|978.1|973.1|977.9|972.9|978.1|973.1|977.8|972.8|5
1633089380000|2021-10-01 11:56:20|978|973|979.3|974.3|979.3|974.3|978|973|8
1633089400000|2021-10-01 11:56:40|979.9|974.9|980.5|975.5|980.6|975.6|979.7|974.7|7
1633089410000|2021-10-01 11:56:50|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|5
1633089420000|2021-10-01 11:57:00|980.7|975.7|981|976|981|976|980.7|975.7|3
1633089430000|2021-10-01 11:57:10|981.1|976.1|980.2|975.2|981.1|976.1|980.2|975.2|5
1633089440000|2021-10-01 11:57:20|980|975|979.9|974.9|980|975|979.9|974.9|2
1633089450000|2021-10-01 11:57:30|979.8|974.8|979.6|974.6|979.8|974.8|979.6|974.6|2
1633089470000|2021-10-01 11:57:50|979.3|974.3|979.2|974.2|979.4|974.4|979.1|974.1|5
1633089480000|2021-10-01 11:58:00|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|3
1633089500000|2021-10-01 11:58:20|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1633089520000|2021-10-01 11:58:40|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|6
1633089530000|2021-10-01 11:58:50|979.2|974.2|978.9|973.9|979.2|974.2|978.9|973.9|3
1633089540000|2021-10-01 11:59:00|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1633089550000|2021-10-01 11:59:10|979|974|979|974|979.1|974.1|978.9|973.9|7
1633089560000|2021-10-01 11:59:20|979.3|974.3|979.4|974.4|979.4|974.4|979.2|974.2|4
1633089580000|2021-10-01 11:59:40|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|2
1633089590000|2021-10-01 11:59:50|979.3|974.3|979.2|974.2|979.4|974.4|979.2|974.2|4
1633089600000|2021-10-01 12:00:00|979.3|974.3|980.2|975.2|980.2|975.2|979.3|974.3|13
1633089610000|2021-10-01 12:00:10|980.1|975.1|980.5|975.5|980.5|975.5|980.1|975.1|6
1633089620000|2021-10-01 12:00:20|980.6|975.6|981.8|976.8|981.8|976.8|980.6|975.6|6
1633089630000|2021-10-01 12:00:30|981.5|976.5|980.7|975.7|981.5|976.5|980.7|975.7|4
1633089640000|2021-10-01 12:00:40|980.9|975.9|980.8|975.8|980.9|975.9|980.7|975.7|6
1633089650000|2021-10-01 12:00:50|980.7|975.7|980.7|975.7|980.9|975.9|980.7|975.7|11
1633089660000|2021-10-01 12:01:00|980.8|975.8|980.6|975.6|980.8|975.8|980.3|975.3|11
1633089670000|2021-10-01 12:01:10|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|6
1633089680000|2021-10-01 12:01:20|980.3|975.3|980.1|975.1|980.3|975.3|980|975|5
1633089690000|2021-10-01 12:01:30|980.2|975.2|981.5|976.5|981.5|976.5|980.2|975.2|7
1633089700000|2021-10-01 12:01:40|981.7|976.7|981.2|976.2|981.7|976.7|981.1|976.1|6
1633089710000|2021-10-01 12:01:50|980.7|975.7|981.1|976.1|981.2|976.2|980.7|975.7|10
1633089720000|2021-10-01 12:02:00|980.9|975.9|980.4|975.4|980.9|975.9|980.4|975.4|15
1633089730000|2021-10-01 12:02:10|980.5|975.5|980.6|975.6|980.6|975.6|980.4|975.4|6
1633089740000|2021-10-01 12:02:20|980.4|975.4|980.1|975.1|980.5|975.5|980.1|975.1|10
1633089750000|2021-10-01 12:02:30|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|7
1633089760000|2021-10-01 12:02:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633089770000|2021-10-01 12:02:50|980|975|979.8|974.8|980|975|979.8|974.8|3
1633089780000|2021-10-01 12:03:00|979.9|974.9|980.7|975.7|980.7|975.7|979.9|974.9|8
1633089790000|2021-10-01 12:03:10|980.9|975.9|981.1|976.1|981.1|976.1|980.9|975.9|13
1633089800000|2021-10-01 12:03:20|981|976|980.3|975.3|981.1|976.1|980.3|975.3|16
1633089810000|2021-10-01 12:03:30|980.2|975.2|980.7|975.7|980.7|975.7|980.2|975.2|8
1633089820000|2021-10-01 12:03:40|980.8|975.8|980.6|975.6|980.9|975.9|980.6|975.6|4
1633089830000|2021-10-01 12:03:50|980.4|975.4|980.3|975.3|980.5|975.5|980.3|975.3|8
1633089840000|2021-10-01 12:04:00|980.1|975.1|980.2|975.2|980.3|975.3|980.1|975.1|8
1633089880000|2021-10-01 12:04:40|980.1|975.1|979.6|974.6|980.1|975.1|979.6|974.6|4
1633089890000|2021-10-01 12:04:50|979.2|974.2|979.3|974.3|979.4|974.4|979.2|974.2|5
1633089900000|2021-10-01 12:05:00|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|2
1633089910000|2021-10-01 12:05:10|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1633089920000|2021-10-01 12:05:20|979.2|974.2|979.3|974.3|979.4|974.4|979.2|974.2|3
1633089930000|2021-10-01 12:05:30|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|4
1633089940000|2021-10-01 12:05:40|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|5
1633089960000|2021-10-01 12:06:00|979.6|974.6|979.5|974.5|979.6|974.6|979.3|974.3|13
1633089970000|2021-10-01 12:06:10|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|2
1633089980000|2021-10-01 12:06:20|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1633089990000|2021-10-01 12:06:30|979.3|974.3|979.8|974.8|979.8|974.8|979.3|974.3|4
1633090000000|2021-10-01 12:06:40|979.9|974.9|979.5|974.5|980|975|979.4|974.4|8
1633090010000|2021-10-01 12:06:50|979.4|974.4|979.4|974.4|979.5|974.5|979.4|974.4|3
1633090020000|2021-10-01 12:07:00|979.5|974.5|979.2|974.2|979.6|974.6|979.2|974.2|8
1633090030000|2021-10-01 12:07:10|979.3|974.3|979.3|974.3|979.4|974.4|979.2|974.2|5
1633090040000|2021-10-01 12:07:20|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|11
1633090050000|2021-10-01 12:07:30|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|5
1633090060000|2021-10-01 12:07:40|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1633090070000|2021-10-01 12:07:50|979.9|974.9|979.9|974.9|980|975|979.8|974.8|10
1633090080000|2021-10-01 12:08:00|980|975|979.6|974.6|980.1|975.1|979.6|974.6|5
1633090090000|2021-10-01 12:08:10|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1633090100000|2021-10-01 12:08:20|979.8|974.8|979.8|974.8|979.9|974.9|979.7|974.7|6
1633090110000|2021-10-01 12:08:30|979.7|974.7|980.1|975.1|980.1|975.1|979.7|974.7|9
1633090120000|2021-10-01 12:08:40|980.2|975.2|980.1|975.1|980.2|975.2|980|975|6
1633090130000|2021-10-01 12:08:50|980|975|980|975|980|975|980|975|1
1633090140000|2021-10-01 12:09:00|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1633090150000|2021-10-01 12:09:10|980|975|980|975|980|975|980|975|1
1633090160000|2021-10-01 12:09:20|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1633090170000|2021-10-01 12:09:30|980|975|979.7|974.7|980|975|979.7|974.7|3
1633090180000|2021-10-01 12:09:40|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633090190000|2021-10-01 12:09:50|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|2
1633090200000|2021-10-01 12:10:00|979.7|974.7|979.5|974.5|979.7|974.7|979.5|974.5|3
1633090210000|2021-10-01 12:10:10|979.6|974.6|978.8|973.8|979.6|974.6|978.8|973.8|7
1633090220000|2021-10-01 12:10:20|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633090230000|2021-10-01 12:10:30|978.6|973.6|978.6|973.6|978.8|973.8|978.6|973.6|8
1633090250000|2021-10-01 12:10:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633090260000|2021-10-01 12:11:00|978.6|973.6|978.9|973.9|978.9|973.9|978.5|973.5|6
1633090270000|2021-10-01 12:11:10|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633090280000|2021-10-01 12:11:20|979.3|974.3|979.6|974.6|979.8|974.8|979.3|974.3|5
1633090290000|2021-10-01 12:11:30|979.7|974.7|979.8|974.8|979.8|974.8|979.6|974.6|3
1633090300000|2021-10-01 12:11:40|979.9|974.9|979.7|974.7|980|975|979.7|974.7|4
1633090310000|2021-10-01 12:11:50|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|2
1633090320000|2021-10-01 12:12:00|979|974|979|974|979.2|974.2|979|974|7
1633090330000|2021-10-01 12:12:10|978.8|973.8|978.8|973.8|979|974|978.8|973.8|7
1633090340000|2021-10-01 12:12:20|978.9|973.9|978.8|973.8|979|974|978.8|973.8|4
1633090350000|2021-10-01 12:12:30|978.7|973.7|977.8|972.8|978.7|973.7|977.7|972.7|6
1633090360000|2021-10-01 12:12:40|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|5
1633090370000|2021-10-01 12:12:50|977.8|972.8|977.7|972.7|977.9|972.9|977.7|972.7|6
1633090380000|2021-10-01 12:13:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1633090390000|2021-10-01 12:13:10|977.5|972.5|978|973|978.1|973.1|977.5|972.5|6
1633090400000|2021-10-01 12:13:20|978.1|973.1|978|973|978.1|973.1|978|973|2
1633090410000|2021-10-01 12:13:30|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|5
1633090420000|2021-10-01 12:13:40|978|973|978.1|973.1|978.2|973.2|978|973|6
1633090430000|2021-10-01 12:13:50|978|973|978.2|973.2|978.2|973.2|978|973|3
1633090440000|2021-10-01 12:14:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633090460000|2021-10-01 12:14:20|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1633090470000|2021-10-01 12:14:30|978.7|973.7|978.6|973.6|978.9|973.9|978.6|973.6|7
1633090480000|2021-10-01 12:14:40|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633090490000|2021-10-01 12:14:50|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633090500000|2021-10-01 12:15:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|4
1633090510000|2021-10-01 12:15:10|978.8|973.8|978|973|978.9|973.9|978|973|8
1633090520000|2021-10-01 12:15:20|977.8|972.8|977.3|972.3|977.8|972.8|977.2|972.2|11
1633090530000|2021-10-01 12:15:30|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633090540000|2021-10-01 12:15:40|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1633090550000|2021-10-01 12:15:50|977.9|972.9|978|973|978|973|977.9|972.9|2
1633090560000|2021-10-01 12:16:00|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|5
1633090570000|2021-10-01 12:16:10|978.3|973.3|978.5|973.5|978.5|973.5|978.3|973.3|21
1633090580000|2021-10-01 12:16:20|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1633090590000|2021-10-01 12:16:30|978.7|973.7|979|974|979|974|978.7|973.7|3
1633090600000|2021-10-01 12:16:40|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1633090610000|2021-10-01 12:16:50|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1633090620000|2021-10-01 12:17:00|979.3|974.3|979.3|974.3|979.3|974.3|979.1|974.1|4
1633090630000|2021-10-01 12:17:10|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1633090650000|2021-10-01 12:17:30|979.6|974.6|980|975|980.1|975.1|979.6|974.6|12
1633090660000|2021-10-01 12:17:40|980.1|975.1|980.5|975.5|980.5|975.5|980|975|7
1633090670000|2021-10-01 12:17:50|980.4|975.4|980.8|975.8|980.8|975.8|980.4|975.4|12
1633090680000|2021-10-01 12:18:00|980.7|975.7|981.1|976.1|981.1|976.1|980.7|975.7|7
1633090690000|2021-10-01 12:18:10|981|976|980.9|975.9|981.1|976.1|980.9|975.9|6
1633090700000|2021-10-01 12:18:20|980.8|975.8|981.3|976.3|981.3|976.3|980.8|975.8|8
1633090710000|2021-10-01 12:18:30|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|2
1633090720000|2021-10-01 12:18:40|980.9|975.9|980.7|975.7|980.9|975.9|980.7|975.7|2
1633090730000|2021-10-01 12:18:50|980.5|975.5|980.9|975.9|980.9|975.9|980.5|975.5|5
1633090740000|2021-10-01 12:19:00|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1633090750000|2021-10-01 12:19:10|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1633090760000|2021-10-01 12:19:20|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633090770000|2021-10-01 12:19:30|980.7|975.7|980.5|975.5|980.7|975.7|980.5|975.5|3
1633090780000|2021-10-01 12:19:40|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|3
1633090790000|2021-10-01 12:19:50|980.3|975.3|979.8|974.8|980.3|975.3|979.8|974.8|10
1633090800000|2021-10-01 12:20:00|979.7|974.7|979.6|974.6|980|975|979.4|974.4|17
1633090810000|2021-10-01 12:20:10|979.5|974.5|979.1|974.1|979.5|974.5|978.7|973.7|15
1633090820000|2021-10-01 12:20:20|979.5|974.5|979.6|974.6|979.6|974.6|979.4|974.4|3
1633090830000|2021-10-01 12:20:30|979.5|974.5|979.4|974.4|979.5|974.5|979.3|974.3|13
1633090840000|2021-10-01 12:20:40|979.5|974.5|980|975|980|975|979.5|974.5|7
1633090850000|2021-10-01 12:20:50|980.3|975.3|980.4|975.4|980.5|975.5|980.3|975.3|6
1633090860000|2021-10-01 12:21:00|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|6
1633090870000|2021-10-01 12:21:10|980.9|975.9|981.1|976.1|981.4|976.4|980.9|975.9|7
1633090880000|2021-10-01 12:21:20|981.2|976.2|980.6|975.6|981.2|976.2|980.6|975.6|7
1633090890000|2021-10-01 12:21:30|980.7|975.7|981.2|976.2|981.2|976.2|980.7|975.7|8
1633090900000|2021-10-01 12:21:40|981.3|976.3|981.8|976.8|981.9|976.9|981.3|976.3|13
1633090910000|2021-10-01 12:21:50|981.7|976.7|981.4|976.4|981.7|976.7|981.4|976.4|3
1633090920000|2021-10-01 12:22:00|981.3|976.3|981.4|976.4|981.5|976.5|981.3|976.3|6
1633090930000|2021-10-01 12:22:10|981.5|976.5|981.2|976.2|982.1|977.1|981.2|976.2|6
1633090940000|2021-10-01 12:22:20|981.1|976.1|980.8|975.8|981.3|976.3|980.4|975.4|9
1633090950000|2021-10-01 12:22:30|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|7
1633090960000|2021-10-01 12:22:40|980.6|975.6|980|975|980.6|975.6|980|975|5
1633090970000|2021-10-01 12:22:50|979.9|974.9|979.4|974.4|979.9|974.9|979.3|974.3|10
1633090980000|2021-10-01 12:23:00|979.6|974.6|980|975|980|975|979.6|974.6|4
1633091000000|2021-10-01 12:23:20|980.1|975.1|980|975|980.1|975.1|980|975|2
1633091010000|2021-10-01 12:23:30|979.9|974.9|979.7|974.7|979.9|974.9|979.6|974.6|7
1633091020000|2021-10-01 12:23:40|979.8|974.8|979.6|974.6|979.8|974.8|979.4|974.4|6
1633091030000|2021-10-01 12:23:50|979.5|974.5|979.5|974.5|979.6|974.6|979.4|974.4|9
1633091040000|2021-10-01 12:24:00|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1633091060000|2021-10-01 12:24:20|979.4|974.4|978.9|973.9|979.4|974.4|978.9|973.9|3
1633091070000|2021-10-01 12:24:30|979|974|978.7|973.7|979|974|978.6|973.6|4
1633091080000|2021-10-01 12:24:40|978.6|973.6|979.1|974.1|979.1|974.1|978.3|973.3|8
1633091090000|2021-10-01 12:24:50|979.4|974.4|979|974|979.5|974.5|979|974|10
1633091100000|2021-10-01 12:25:00|978.6|973.6|978.9|973.9|979|974|978.6|973.6|12
1633091110000|2021-10-01 12:25:10|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|10
1633091120000|2021-10-01 12:25:20|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|5
1633091130000|2021-10-01 12:25:30|979.5|974.5|979|974|979.5|974.5|979|974|6
1633091140000|2021-10-01 12:25:40|978.9|973.9|979.3|974.3|979.5|974.5|978.9|973.9|19
1633091150000|2021-10-01 12:25:50|979.2|974.2|979.3|974.3|979.3|974.3|979|974|9
1633091160000|2021-10-01 12:26:00|979.2|974.2|980.1|975.1|980.1|975.1|979.1|974.1|11
1633091170000|2021-10-01 12:26:10|980|975|979.8|974.8|980|975|979.7|974.7|3
1633091180000|2021-10-01 12:26:20|980|975|980|975|980.1|975.1|979.8|974.8|9
1633091190000|2021-10-01 12:26:30|979.9|974.9|979.9|974.9|980|975|979.8|974.8|5
1633091200000|2021-10-01 12:26:40|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633091220000|2021-10-01 12:27:00|979.7|974.7|979.3|974.3|979.8|974.8|979.3|974.3|4
1633091230000|2021-10-01 12:27:10|979.4|974.4|979.7|974.7|979.7|974.7|979.3|974.3|4
1633091240000|2021-10-01 12:27:20|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|4
1633091250000|2021-10-01 12:27:30|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1633091260000|2021-10-01 12:27:40|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|8
1633091270000|2021-10-01 12:27:50|979.5|974.5|979.6|974.6|979.6|974.6|979.4|974.4|4
1633091280000|2021-10-01 12:28:00|979.5|974.5|979.3|974.3|979.5|974.5|979.2|974.2|12
1633091290000|2021-10-01 12:28:10|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|7
1633091300000|2021-10-01 12:28:20|979.1|974.1|979.4|974.4|979.4|974.4|978.9|973.9|7
1633091310000|2021-10-01 12:28:30|979.3|974.3|979.5|974.5|979.5|974.5|979.3|974.3|4
1633091330000|2021-10-01 12:28:50|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|3
1633091340000|2021-10-01 12:29:00|979.9|974.9|980.4|975.4|980.4|975.4|979.9|974.9|4
1633091350000|2021-10-01 12:29:10|980.5|975.5|980.7|975.7|980.7|975.7|980.5|975.5|3
1633091360000|2021-10-01 12:29:20|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1633091380000|2021-10-01 12:29:40|980.9|975.9|980.7|975.7|980.9|975.9|980.7|975.7|7
1633091390000|2021-10-01 12:29:50|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|4
1633091400000|2021-10-01 12:30:00|980.2|975.2|979.8|974.8|980.2|975.2|979.6|974.6|14
1633091410000|2021-10-01 12:30:10|980.1|975.1|979.9|974.9|980.2|975.2|979.9|974.9|5
1633091420000|2021-10-01 12:30:20|979.8|974.8|980.1|975.1|980.1|975.1|979.8|974.8|6
1633091430000|2021-10-01 12:30:30|980|975|979.9|974.9|980.1|975.1|979.8|974.8|11
1633091440000|2021-10-01 12:30:40|979.8|974.8|979.8|974.8|979.9|974.9|979.8|974.8|3
1633091450000|2021-10-01 12:30:50|979.9|974.9|980.1|975.1|980.2|975.2|979.9|974.9|4
1633091460000|2021-10-01 12:31:00|980|975|980|975|980|975|979.7|974.7|9
1633091470000|2021-10-01 12:31:10|980.2|975.2|979.7|974.7|980.2|975.2|979.6|974.6|11
1633091480000|2021-10-01 12:31:20|979.6|974.6|979.9|974.9|979.9|974.9|979.5|974.5|6
1633091490000|2021-10-01 12:31:30|979.8|974.8|979.4|974.4|979.9|974.9|979.4|974.4|13
1633091500000|2021-10-01 12:31:40|979.3|974.3|979.4|974.4|979.4|974.4|979.2|974.2|5
1633091510000|2021-10-01 12:31:50|979.3|974.3|979|974|979.4|974.4|979|974|15
1633091520000|2021-10-01 12:32:00|978.8|973.8|977.3|972.3|978.8|973.8|977.3|972.3|16
1633091530000|2021-10-01 12:32:10|977.6|972.6|977.9|972.9|978.2|973.2|977.6|972.6|15
1633091540000|2021-10-01 12:32:20|977.8|972.8|978.2|973.2|978.2|973.2|977.5|972.5|11
1633091550000|2021-10-01 12:32:30|978.3|973.3|978.8|973.8|978.8|973.8|978.2|973.2|8
1633091560000|2021-10-01 12:32:40|978.9|973.9|979.2|974.2|979.3|974.3|978.9|973.9|4
1633091570000|2021-10-01 12:32:50|979.3|974.3|979.5|974.5|979.8|974.8|979.3|974.3|5
1633091580000|2021-10-01 12:33:00|979.4|974.4|978.7|973.7|979.4|974.4|978.5|973.5|13
1633091590000|2021-10-01 12:33:10|978.6|973.6|978.2|973.2|978.7|973.7|978.2|973.2|12
1633091600000|2021-10-01 12:33:20|978.5|973.5|978.4|973.4|978.5|973.5|978.3|973.3|3
1633091610000|2021-10-01 12:33:30|978.5|973.5|978.3|973.3|978.7|973.7|978.3|973.3|6
1633091620000|2021-10-01 12:33:40|978.2|973.2|978.3|973.3|978.4|973.4|978.2|973.2|6
1633091630000|2021-10-01 12:33:50|978.2|973.2|978.2|973.2|978.5|973.5|978.2|973.2|11
1633091640000|2021-10-01 12:34:00|977.9|972.9|977|972|977.9|972.9|977|972|8
1633091650000|2021-10-01 12:34:10|976.9|971.9|976.7|971.7|977|972|976.7|971.7|7
1633091660000|2021-10-01 12:34:20|977.2|972.2|977.1|972.1|977.2|972.2|977|972|4
1633091670000|2021-10-01 12:34:30|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|9
1633091680000|2021-10-01 12:34:40|977.3|972.3|977.5|972.5|977.6|972.6|977.2|972.2|6
1633091690000|2021-10-01 12:34:50|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|6
1633091700000|2021-10-01 12:35:00|977.1|972.1|976.6|971.6|977.1|972.1|976.4|971.4|13
1633091710000|2021-10-01 12:35:10|976.4|971.4|976.1|971.1|976.6|971.6|976.1|971.1|15
1633091720000|2021-10-01 12:35:20|976|971|975.9|970.9|976.1|971.1|975.8|970.8|7
1633091730000|2021-10-01 12:35:30|975.7|970.7|975.2|970.2|975.7|970.7|975.2|970.2|5
1633091740000|2021-10-01 12:35:40|975.5|970.5|975.3|970.3|975.6|970.6|975.3|970.3|11
1633091750000|2021-10-01 12:35:50|975.2|970.2|975.6|970.6|975.6|970.6|975.2|970.2|10
1633091760000|2021-10-01 12:36:00|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|5
1633091770000|2021-10-01 12:36:10|975.4|970.4|974.8|969.8|975.4|970.4|974.5|969.5|10
1633091780000|2021-10-01 12:36:20|974.7|969.7|974.5|969.5|974.8|969.8|974.4|969.4|8
1633091790000|2021-10-01 12:36:30|974.4|969.4|974.4|969.4|974.5|969.5|974.2|969.2|10
1633091800000|2021-10-01 12:36:40|974.5|969.5|974.2|969.2|974.5|969.5|974.1|969.1|15
1633091810000|2021-10-01 12:36:50|974.1|969.1|974.1|969.1|974.3|969.3|974.1|969.1|7
1633091820000|2021-10-01 12:37:00|974.3|969.3|975.1|970.1|975.1|970.1|974.3|969.3|5
1633091830000|2021-10-01 12:37:10|975.2|970.2|975.3|970.3|975.5|970.5|975.2|970.2|11
1633091840000|2021-10-01 12:37:20|974.9|969.9|974.8|969.8|975|970|974.6|969.6|8
1633091850000|2021-10-01 12:37:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1633091860000|2021-10-01 12:37:40|975|970|975.5|970.5|975.5|970.5|975|970|3
1633091870000|2021-10-01 12:37:50|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|9
1633091880000|2021-10-01 12:38:00|975.5|970.5|975.5|970.5|975.5|970.5|975.1|970.1|7
1633091890000|2021-10-01 12:38:10|975.4|970.4|975.3|970.3|975.5|970.5|975.3|970.3|3
1633091910000|2021-10-01 12:38:30|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|5
1633091920000|2021-10-01 12:38:40|975.5|970.5|975.4|970.4|975.6|970.6|975.3|970.3|5
1633091930000|2021-10-01 12:38:50|975.5|970.5|975.7|970.7|975.7|970.7|975.4|970.4|8
1633091940000|2021-10-01 12:39:00|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|6
1633091950000|2021-10-01 12:39:10|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|8
1633091960000|2021-10-01 12:39:20|975.6|970.6|975.3|970.3|975.6|970.6|975.3|970.3|2
1633091970000|2021-10-01 12:39:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1633091980000|2021-10-01 12:39:40|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|15
1633091990000|2021-10-01 12:39:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1633092000000|2021-10-01 12:40:00|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|5
1633092010000|2021-10-01 12:40:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1633092020000|2021-10-01 12:40:20|975.4|970.4|974.9|969.9|975.4|970.4|974.9|969.9|9
1633092030000|2021-10-01 12:40:30|975|970|974.1|969.1|975|970|974.1|969.1|8
1633092040000|2021-10-01 12:40:40|974|969|974.1|969.1|974.1|969.1|974|969|8
1633092050000|2021-10-01 12:40:50|974|969|973.3|968.3|974|969|973.1|968.1|14
1633092060000|2021-10-01 12:41:00|973.2|968.2|973.1|968.1|973.2|968.2|973|968|4
1633092070000|2021-10-01 12:41:10|973|968|973|968|973.3|968.3|973|968|5
1633092080000|2021-10-01 12:41:20|973.1|968.1|973.3|968.3|973.3|968.3|973|968|7
1633092090000|2021-10-01 12:41:30|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|3
1633092100000|2021-10-01 12:41:40|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|4
1633092110000|2021-10-01 12:41:50|973|968|973.1|968.1|973.1|968.1|973|968|4
1633092120000|2021-10-01 12:42:00|973.2|968.2|973.3|968.3|973.4|968.4|973.2|968.2|9
1633092130000|2021-10-01 12:42:10|973.4|968.4|973.2|968.2|973.5|968.5|973.2|968.2|7
1633092140000|2021-10-01 12:42:20|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|7
1633092150000|2021-10-01 12:42:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|6
1633092160000|2021-10-01 12:42:40|973.4|968.4|974.6|969.6|974.6|969.6|973.4|968.4|9
1633092170000|2021-10-01 12:42:50|974.7|969.7|975.2|970.2|975.2|970.2|974.7|969.7|13
1633092180000|2021-10-01 12:43:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1633092190000|2021-10-01 12:43:10|975.4|970.4|975.5|970.5|975.5|970.5|975.3|970.3|4
1633092200000|2021-10-01 12:43:20|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|5
1633092210000|2021-10-01 12:43:30|975.5|970.5|975.9|970.9|976|971|975.4|970.4|19
1633092220000|2021-10-01 12:43:40|976|971|975.9|970.9|976|971|975.9|970.9|6
1633092230000|2021-10-01 12:43:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1633092240000|2021-10-01 12:44:00|975.9|970.9|975.5|970.5|976|971|975.5|970.5|13
1633092250000|2021-10-01 12:44:10|975.6|970.6|975.9|970.9|976|971|975.5|970.5|9
1633092260000|2021-10-01 12:44:20|976|971|976.1|971.1|976.4|971.4|975.9|970.9|12
1633092270000|2021-10-01 12:44:30|975.9|970.9|976|971|976|971|975.9|970.9|8
1633092280000|2021-10-01 12:44:40|976.3|971.3|976|971|976.3|971.3|976|971|5
1633092290000|2021-10-01 12:44:50|976.1|971.1|976.2|971.2|976.2|971.2|975.6|970.6|10
1633092300000|2021-10-01 12:45:00|976.3|971.3|976.1|971.1|976.6|971.6|976.1|971.1|4
1633092310000|2021-10-01 12:45:10|975.9|970.9|975.9|970.9|975.9|970.9|975.7|970.7|19
1633092320000|2021-10-01 12:45:20|976.1|971.1|977|972|977|972|975.9|970.9|11
1633092330000|2021-10-01 12:45:30|976.9|971.9|976.5|971.5|977.2|972.2|976.5|971.5|8
1633092340000|2021-10-01 12:45:40|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|4
1633092350000|2021-10-01 12:45:50|976.6|971.6|976.8|971.8|976.9|971.9|976.5|971.5|7
1633092360000|2021-10-01 12:46:00|976.9|971.9|976.3|971.3|977.1|972.1|976.3|971.3|12
1633092370000|2021-10-01 12:46:10|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|5
1633092380000|2021-10-01 12:46:20|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1633092390000|2021-10-01 12:46:30|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|11
1633092400000|2021-10-01 12:46:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633092410000|2021-10-01 12:46:50|976.3|971.3|976.1|971.1|976.4|971.4|976.1|971.1|10
1633092420000|2021-10-01 12:47:00|976.2|971.2|975.9|970.9|976.2|971.2|975.9|970.9|7
1633092430000|2021-10-01 12:47:10|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|7
1633092440000|2021-10-01 12:47:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1633092450000|2021-10-01 12:47:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1633092460000|2021-10-01 12:47:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|8
1633092470000|2021-10-01 12:47:50|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|4
1633092480000|2021-10-01 12:48:00|976|971|976.3|971.3|976.4|971.4|976|971|6
1633092490000|2021-10-01 12:48:10|976.4|971.4|976.7|971.7|976.7|971.7|976.4|971.4|4
1633092500000|2021-10-01 12:48:20|976.4|971.4|975.9|970.9|976.4|971.4|975.9|970.9|5
1633092510000|2021-10-01 12:48:30|975.8|970.8|975.6|970.6|975.8|970.8|975.6|970.6|3
1633092520000|2021-10-01 12:48:40|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|3
1633092530000|2021-10-01 12:48:50|975.4|970.4|975|970|975.4|970.4|975|970|2
1633092540000|2021-10-01 12:49:00|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|4
1633092550000|2021-10-01 12:49:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1633092560000|2021-10-01 12:49:20|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1633092570000|2021-10-01 12:49:30|975.2|970.2|975.1|970.1|975.2|970.2|974.5|969.5|6
1633092580000|2021-10-01 12:49:40|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|14
1633092590000|2021-10-01 12:49:50|975.9|970.9|975.4|970.4|975.9|970.9|975.4|970.4|11
1633092600000|2021-10-01 12:50:00|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1633092610000|2021-10-01 12:50:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1633092630000|2021-10-01 12:50:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1633092640000|2021-10-01 12:50:40|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|6
1633092650000|2021-10-01 12:50:50|975.5|970.5|975.8|970.8|975.8|970.8|975.5|970.5|6
1633092660000|2021-10-01 12:51:00|976|971|975.9|970.9|976|971|975.8|970.8|10
1633092670000|2021-10-01 12:51:10|975.7|970.7|975.1|970.1|975.7|970.7|975.1|970.1|4
1633092690000|2021-10-01 12:51:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1633092700000|2021-10-01 12:51:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1633092710000|2021-10-01 12:51:50|974.9|969.9|974.3|969.3|974.9|969.9|974.3|969.3|6
1633092720000|2021-10-01 12:52:00|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|4
1633092740000|2021-10-01 12:52:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1633092750000|2021-10-01 12:52:30|974|969|974|969|974|969|974|969|1
1633092760000|2021-10-01 12:52:40|973.9|968.9|974|969|974|969|973.9|968.9|6
1633092770000|2021-10-01 12:52:50|973.9|968.9|974.1|969.1|974.1|969.1|973.6|968.6|4
1633092780000|2021-10-01 12:53:00|973.9|968.9|973.7|968.7|973.9|968.9|973.6|968.6|7
1633092790000|2021-10-01 12:53:10|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|4
1633092800000|2021-10-01 12:53:20|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|4
1633092810000|2021-10-01 12:53:30|973|968|973.1|968.1|973.2|968.2|973|968|3
1633092820000|2021-10-01 12:53:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1633092830000|2021-10-01 12:53:50|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|10
1633092840000|2021-10-01 12:54:00|974.2|969.2|973.6|968.6|974.3|969.3|973.6|968.6|5
1633092850000|2021-10-01 12:54:10|973.7|968.7|973.9|968.9|974|969|973.7|968.7|3
1633092860000|2021-10-01 12:54:20|974|969|974|969|974|969|974|969|1
1633092870000|2021-10-01 12:54:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1633092880000|2021-10-01 12:54:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1633092890000|2021-10-01 12:54:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633092900000|2021-10-01 12:55:00|973.6|968.6|974|969|974.1|969.1|973.6|968.6|9
1633092910000|2021-10-01 12:55:10|974.2|969.2|974.9|969.9|975|970|974.2|969.2|3
1633092920000|2021-10-01 12:55:20|974.8|969.8|975.3|970.3|975.3|970.3|974.7|969.7|7
1633092930000|2021-10-01 12:55:30|975.5|970.5|975.8|970.8|975.8|970.8|975.5|970.5|2
1633092940000|2021-10-01 12:55:40|975.9|970.9|975.7|970.7|975.9|970.9|975.6|970.6|5
1633092950000|2021-10-01 12:55:50|975.6|970.6|975.8|970.8|976.2|971.2|975.6|970.6|7
1633092960000|2021-10-01 12:56:00|975.9|970.9|976.2|971.2|976.2|971.2|975.9|970.9|2
1633092970000|2021-10-01 12:56:10|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1633092980000|2021-10-01 12:56:20|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|7
1633092990000|2021-10-01 12:56:30|976.8|971.8|977|972|977|972|976.8|971.8|5
1633093000000|2021-10-01 12:56:40|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|4
1633093010000|2021-10-01 12:56:50|977.4|972.4|977|972|977.4|972.4|976.8|971.8|8
1633093020000|2021-10-01 12:57:00|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|3
1633093030000|2021-10-01 12:57:10|977|972|977.1|972.1|977.1|972.1|976.9|971.9|5
1633093040000|2021-10-01 12:57:20|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|3
1633093050000|2021-10-01 12:57:30|977.3|972.3|977.2|972.2|977.4|972.4|977.1|972.1|10
1633093060000|2021-10-01 12:57:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633093070000|2021-10-01 12:57:50|977.2|972.2|977|972|977.3|972.3|977|972|5
1633093080000|2021-10-01 12:58:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1633093090000|2021-10-01 12:58:10|976|971|976|971|976|971|976|971|1
1633093100000|2021-10-01 12:58:20|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|3
1633093110000|2021-10-01 12:58:30|976.8|971.8|976.6|971.6|976.8|971.8|976.4|971.4|16
1633093120000|2021-10-01 12:58:40|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1633093130000|2021-10-01 12:58:50|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1633093150000|2021-10-01 12:59:10|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1633093160000|2021-10-01 12:59:20|976.1|971.1|976.5|971.5|976.5|971.5|976.1|971.1|9
1633093170000|2021-10-01 12:59:30|976.7|971.7|976.9|971.9|977|972|976.7|971.7|5
1633093180000|2021-10-01 12:59:40|977|972|977.6|972.6|977.6|972.6|977|972|3
1633093190000|2021-10-01 12:59:50|977.5|972.5|977.7|972.7|977.7|972.7|977.5|972.5|7
1633093200000|2021-10-01 13:00:00|977.6|972.6|978.3|973.3|978.3|973.3|977.6|972.6|10
1633093210000|2021-10-01 13:00:10|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1633093220000|2021-10-01 13:00:20|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1633093230000|2021-10-01 13:00:30|978.7|973.7|978.5|973.5|978.7|973.7|978.5|973.5|5
1633093240000|2021-10-01 13:00:40|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|3
1633093250000|2021-10-01 13:00:50|978.7|973.7|977.9|972.9|978.7|973.7|977.9|972.9|9
1633093260000|2021-10-01 13:01:00|978|973|978.2|973.2|978.4|973.4|977.9|972.9|9
1633093270000|2021-10-01 13:01:10|978|973|978|973|978.3|973.3|978|973|8
1633093280000|2021-10-01 13:01:20|977.9|972.9|977.7|972.7|978|973|977.6|972.6|11
1633093290000|2021-10-01 13:01:30|977.6|972.6|976.8|971.8|977.6|972.6|976.8|971.8|7
1633093300000|2021-10-01 13:01:40|976.9|971.9|976.8|971.8|977.5|972.5|976.8|971.8|13
1633093310000|2021-10-01 13:01:50|977|972|977|972|977|972|976.9|971.9|5
1633093320000|2021-10-01 13:02:00|977.1|972.1|976.1|971.1|977.1|972.1|976.1|971.1|11
1633093330000|2021-10-01 13:02:10|976|971|976.3|971.3|976.4|971.4|976|971|7
1633093340000|2021-10-01 13:02:20|976.4|971.4|976.1|971.1|976.4|971.4|976|971|9
1633093350000|2021-10-01 13:02:30|976|971|976|971|976.1|971.1|976|971|3
1633093360000|2021-10-01 13:02:40|976.1|971.1|976|971|976.1|971.1|976|971|4
1633093370000|2021-10-01 13:02:50|976.1|971.1|976.2|971.2|976.2|971.2|976|971|6
1633093380000|2021-10-01 13:03:00|976.3|971.3|976.9|971.9|976.9|971.9|976.3|971.3|10
1633093390000|2021-10-01 13:03:10|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|4
1633093400000|2021-10-01 13:03:20|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|5
1633093410000|2021-10-01 13:03:30|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|6
1633093420000|2021-10-01 13:03:40|977.2|972.2|977.7|972.7|977.9|972.9|977.2|972.2|9
1633093430000|2021-10-01 13:03:50|977.8|972.8|977.4|972.4|977.9|972.9|977.4|972.4|7
1633093440000|2021-10-01 13:04:00|977.5|972.5|977.3|972.3|977.5|972.5|977.2|972.2|6
1633093450000|2021-10-01 13:04:10|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|5
1633093460000|2021-10-01 13:04:20|977.7|972.7|977.2|972.2|977.7|972.7|977.2|972.2|8
1633093480000|2021-10-01 13:04:40|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|6
1633093490000|2021-10-01 13:04:50|976.8|971.8|977.3|972.3|977.3|972.3|976.8|971.8|8
1633093500000|2021-10-01 13:05:00|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|12
1633093510000|2021-10-01 13:05:10|978|973|978.3|973.3|978.3|973.3|978|973|5
1633093520000|2021-10-01 13:05:20|978.2|973.2|978|973|978.3|973.3|977.9|972.9|6
1633093530000|2021-10-01 13:05:30|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|3
1633093540000|2021-10-01 13:05:40|978.2|973.2|978.9|973.9|979|974|978.1|973.1|8
1633093550000|2021-10-01 13:05:50|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|6
1633093560000|2021-10-01 13:06:00|978.8|973.8|978.8|973.8|979.1|974.1|978.8|973.8|13
1633093570000|2021-10-01 13:06:10|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1633093580000|2021-10-01 13:06:20|978.7|973.7|977.7|972.7|978.7|973.7|977.7|972.7|8
1633093590000|2021-10-01 13:06:30|977.8|972.8|977.3|972.3|977.8|972.8|977.3|972.3|13
1633093600000|2021-10-01 13:06:40|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|3
1633093610000|2021-10-01 13:06:50|977.3|972.3|976.9|971.9|977.3|972.3|976.7|971.7|8
1633093620000|2021-10-01 13:07:00|977|972|977.3|972.3|977.3|972.3|977|972|3
1633093630000|2021-10-01 13:07:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633093640000|2021-10-01 13:07:20|977.3|972.3|977.6|972.6|977.6|972.6|977.3|972.3|3
1633093650000|2021-10-01 13:07:30|977.5|972.5|978.2|973.2|978.3|973.3|977.5|972.5|7
1633093670000|2021-10-01 13:07:50|977.8|972.8|977.4|972.4|977.8|972.8|977.4|972.4|7
1633093680000|2021-10-01 13:08:00|977.1|972.1|977|972|977.2|972.2|977|972|8
1633093690000|2021-10-01 13:08:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633093700000|2021-10-01 13:08:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|4
1633093710000|2021-10-01 13:08:30|977|972|976.9|971.9|977|972|976.9|971.9|2
1633093730000|2021-10-01 13:08:50|977|972|976.9|971.9|977|972|976.9|971.9|2
1633093740000|2021-10-01 13:09:00|977.1|972.1|978.1|973.1|978.1|973.1|977.1|972.1|7
1633093750000|2021-10-01 13:09:10|978.3|973.3|977.9|972.9|978.3|973.3|977.5|972.5|9
1633093760000|2021-10-01 13:09:20|977.8|972.8|978.2|973.2|978.2|973.2|977.8|972.8|6
1633093770000|2021-10-01 13:09:30|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|5
1633093780000|2021-10-01 13:09:40|978.4|973.4|978.4|973.4|978.9|973.9|978.4|973.4|5
1633093790000|2021-10-01 13:09:50|978.2|973.2|978|973|978.2|973.2|977.9|972.9|5
1633093800000|2021-10-01 13:10:00|978.1|973.1|978.5|973.5|978.6|973.6|978.1|973.1|8
1633093820000|2021-10-01 13:10:20|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1633093830000|2021-10-01 13:10:30|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633093840000|2021-10-01 13:10:40|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1633093850000|2021-10-01 13:10:50|979|974|979|974|979|974|979|974|1
1633093860000|2021-10-01 13:11:00|979.1|974.1|978.4|973.4|979.2|974.2|978.4|973.4|9
1633093870000|2021-10-01 13:11:10|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|7
1633093880000|2021-10-01 13:11:20|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|3
1633093890000|2021-10-01 13:11:30|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1633093900000|2021-10-01 13:11:40|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1633093910000|2021-10-01 13:11:50|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|3
1633093920000|2021-10-01 13:12:00|978.6|973.6|979|974|979.3|974.3|978.6|973.6|8
1633093930000|2021-10-01 13:12:10|978.9|973.9|978.5|973.5|978.9|973.9|978.5|973.5|3
1633093940000|2021-10-01 13:12:20|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633093950000|2021-10-01 13:12:30|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633093960000|2021-10-01 13:12:40|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1633093970000|2021-10-01 13:12:50|978.4|973.4|978.6|973.6|978.7|973.7|978.3|973.3|17
1633093980000|2021-10-01 13:13:00|978.7|973.7|978.3|973.3|978.7|973.7|978.3|973.3|9
1633093990000|2021-10-01 13:13:10|977.6|972.6|977.7|972.7|977.7|972.7|977.5|972.5|5
1633094000000|2021-10-01 13:13:20|977.6|972.6|977.6|972.6|977.8|972.8|977.6|972.6|8
1633094010000|2021-10-01 13:13:30|977.5|972.5|977|972|977.5|972.5|977|972|10
1633094020000|2021-10-01 13:13:40|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|7
1633094030000|2021-10-01 13:13:50|977.3|972.3|977.9|972.9|977.9|972.9|977.3|972.3|7
1633094040000|2021-10-01 13:14:00|978|973|978|973|978|973|978|973|1
1633094050000|2021-10-01 13:14:10|978.1|973.1|978.2|973.2|978.2|973.2|978|973|7
1633094060000|2021-10-01 13:14:20|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|3
1633094080000|2021-10-01 13:14:40|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1633094090000|2021-10-01 13:14:50|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1633094100000|2021-10-01 13:15:00|978.4|973.4|978.6|973.6|978.6|973.6|978.3|973.3|7
1633094110000|2021-10-01 13:15:10|978.7|973.7|978.4|973.4|978.9|973.9|978.4|973.4|14
1633094120000|2021-10-01 13:15:20|978.3|973.3|978.1|973.1|978.3|973.3|978.1|973.1|7
1633094130000|2021-10-01 13:15:30|978.2|973.2|978.2|973.2|978.3|973.3|978.1|973.1|7
1633094140000|2021-10-01 13:15:40|978.4|973.4|978.6|973.6|978.6|973.6|978.3|973.3|14
1633094150000|2021-10-01 13:15:50|978.5|973.5|978.3|973.3|978.6|973.6|978.2|973.2|11
1633094160000|2021-10-01 13:16:00|978.2|973.2|977.9|972.9|978.4|973.4|977.9|972.9|7
1633094170000|2021-10-01 13:16:10|977.8|972.8|978.2|973.2|978.2|973.2|977.4|972.4|7
1633094180000|2021-10-01 13:16:20|978.1|973.1|978.4|973.4|978.5|973.5|978.1|973.1|11
1633094190000|2021-10-01 13:16:30|978.5|973.5|978.5|973.5|978.6|973.6|978.4|973.4|13
1633094200000|2021-10-01 13:16:40|978.6|973.6|978.5|973.5|978.6|973.6|978.4|973.4|9
1633094210000|2021-10-01 13:16:50|978.4|973.4|978.4|973.4|978.7|973.7|978.4|973.4|18
1633094220000|2021-10-01 13:17:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|8
1633094230000|2021-10-01 13:17:10|978.5|973.5|978.3|973.3|978.6|973.6|978.3|973.3|7
1633094240000|2021-10-01 13:17:20|978.2|973.2|978.6|973.6|978.6|973.6|978.2|973.2|5
1633094250000|2021-10-01 13:17:30|978.8|973.8|979|974|979|974|978.8|973.8|3
1633094260000|2021-10-01 13:17:40|979.1|974.1|979.1|974.1|979.1|974.1|979|974|3
1633094270000|2021-10-01 13:17:50|979|974|978.6|973.6|979.1|974.1|978.6|973.6|11
1633094280000|2021-10-01 13:18:00|978.7|973.7|978.5|973.5|978.7|973.7|978.5|973.5|3
1633094290000|2021-10-01 13:18:10|978.4|973.4|978.3|973.3|978.5|973.5|978.3|973.3|4
1633094310000|2021-10-01 13:18:30|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|5
1633094320000|2021-10-01 13:18:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633094330000|2021-10-01 13:18:50|977.8|972.8|977.5|972.5|977.9|972.9|977.5|972.5|5
1633094340000|2021-10-01 13:19:00|977.4|972.4|977.9|972.9|978|973|977.4|972.4|7
1633094350000|2021-10-01 13:19:10|978|973|978|973|978.2|973.2|978|973|8
1633094360000|2021-10-01 13:19:20|978.1|973.1|978.1|973.1|978.2|973.2|978|973|5
1633094370000|2021-10-01 13:19:30|978|973|977.9|972.9|978.1|973.1|977.9|972.9|4
1633094380000|2021-10-01 13:19:40|978|973|978|973|978|973|977.9|972.9|7
1633094390000|2021-10-01 13:19:50|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|3
1633094400000|2021-10-01 13:20:00|978.3|973.3|978.2|973.2|978.3|973.3|978.1|973.1|8
1633094410000|2021-10-01 13:20:10|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|8
1633094420000|2021-10-01 13:20:20|978.3|973.3|978.6|973.6|978.6|973.6|978.2|973.2|8
1633094440000|2021-10-01 13:20:40|978.5|973.5|978.8|973.8|978.9|973.9|978.5|973.5|5
1633094450000|2021-10-01 13:20:50|978.9|973.9|979.1|974.1|979.1|974.1|978.8|973.8|7
1633094460000|2021-10-01 13:21:00|979.2|974.2|978.9|973.9|979.2|974.2|978.9|973.9|14
1633094470000|2021-10-01 13:21:10|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1633094480000|2021-10-01 13:21:20|978.8|973.8|979|974|979.1|974.1|978.8|973.8|5
1633094490000|2021-10-01 13:21:30|979.1|974.1|979|974|979.1|974.1|979|974|4
1633094500000|2021-10-01 13:21:40|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|8
1633094510000|2021-10-01 13:21:50|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1633094520000|2021-10-01 13:22:00|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|5
1633094530000|2021-10-01 13:22:10|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|6
1633094540000|2021-10-01 13:22:20|979.8|974.8|979.2|974.2|979.8|974.8|979.2|974.2|6
1633094550000|2021-10-01 13:22:30|979|974|979|974|979|974|979|974|1
1633094560000|2021-10-01 13:22:40|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|3
1633094570000|2021-10-01 13:22:50|979|974|979.2|974.2|979.2|974.2|979|974|8
1633094580000|2021-10-01 13:23:00|979.1|974.1|979|974|979.2|974.2|979|974|7
1633094590000|2021-10-01 13:23:10|978.9|973.9|979|974|979|974|978.9|973.9|4
1633094600000|2021-10-01 13:23:20|978.9|973.9|979|974|979|974|978.9|973.9|2
1633094610000|2021-10-01 13:23:30|978.9|973.9|978.4|973.4|978.9|973.9|978.4|973.4|4
1633094620000|2021-10-01 13:23:40|978.5|973.5|978.8|973.8|978.8|973.8|978.4|973.4|5
1633094630000|2021-10-01 13:23:50|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1633094640000|2021-10-01 13:24:00|978.8|973.8|979.2|974.2|979.6|974.6|978.7|973.7|10
1633094650000|2021-10-01 13:24:10|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|3
1633094660000|2021-10-01 13:24:20|979.4|974.4|979.3|974.3|979.7|974.7|979.3|974.3|5
1633094670000|2021-10-01 13:24:30|978.9|973.9|977.6|972.6|979|974|977.6|972.6|10
1633094700000|2021-10-01 13:25:00|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|3
1633094710000|2021-10-01 13:25:10|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|10
1633094720000|2021-10-01 13:25:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633094730000|2021-10-01 13:25:30|977.5|972.5|977.9|972.9|978|973|977.5|972.5|9
1633094740000|2021-10-01 13:25:40|978|973|978.2|973.2|978.3|973.3|978|973|7
1633094750000|2021-10-01 13:25:50|978.3|973.3|978.4|973.4|978.4|973.4|978.1|973.1|6
1633094760000|2021-10-01 13:26:00|978.5|973.5|978.3|973.3|978.6|973.6|978.3|973.3|6
1633094770000|2021-10-01 13:26:10|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1633094780000|2021-10-01 13:26:20|978.4|973.4|979.3|974.3|979.3|974.3|978.4|973.4|9
1633094790000|2021-10-01 13:26:30|979.1|974.1|979|974|979.1|974.1|979|974|2
1633094800000|2021-10-01 13:26:40|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633094810000|2021-10-01 13:26:50|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|6
1633094820000|2021-10-01 13:27:00|978.8|973.8|979|974|979|974|978.8|973.8|13
1633094830000|2021-10-01 13:27:10|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633094840000|2021-10-01 13:27:20|979|974|979|974|979.1|974.1|979|974|5
1633094850000|2021-10-01 13:27:30|978.9|973.9|979|974|979.1|974.1|978.9|973.9|6
1633094860000|2021-10-01 13:27:40|978.9|973.9|979|974|979.1|974.1|978.9|973.9|4
1633094870000|2021-10-01 13:27:50|979.1|974.1|979|974|979.1|974.1|979|974|6
1633094880000|2021-10-01 13:28:00|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1633094890000|2021-10-01 13:28:10|979|974|979.1|974.1|979.2|974.2|979|974|12
1633094900000|2021-10-01 13:28:20|979.2|974.2|979.2|974.2|979.2|974.2|979|974|9
1633094910000|2021-10-01 13:28:30|979.1|974.1|979.1|974.1|979.2|974.2|979|974|13
1633094920000|2021-10-01 13:28:40|979|974|979.1|974.1|979.2|974.2|979|974|9
1633094930000|2021-10-01 13:28:50|979|974|979|974|979|974|979|974|1
1633094940000|2021-10-01 13:29:00|979.1|974.1|979|974|979.4|974.4|979|974|12
1633094950000|2021-10-01 13:29:10|979.1|974.1|979.3|974.3|979.3|974.3|979.1|974.1|9
1633094960000|2021-10-01 13:29:20|979.2|974.2|979|974|979.3|974.3|978.9|973.9|9
1633094970000|2021-10-01 13:29:30|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1633094980000|2021-10-01 13:29:40|979|974|979|974|979|974|979|974|1
1633094990000|2021-10-01 13:29:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633095000000|2021-10-01 13:30:00|978.8|973.8|979.6|974.6|979.6|974.6|978.8|973.8|13
1633095010000|2021-10-01 13:30:10|979.8|974.8|979.3|974.3|980|975|979.3|974.3|14
1633095020000|2021-10-01 13:30:20|979.4|974.4|979.7|974.7|979.8|974.8|979.3|974.3|23
1633095030000|2021-10-01 13:30:30|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|21
1633095040000|2021-10-01 13:30:40|979.7|974.7|979.8|974.8|979.8|974.8|979.6|974.6|4
1633095050000|2021-10-01 13:30:50|979.9|974.9|979.9|974.9|980.2|975.2|979.8|974.8|20
1633095060000|2021-10-01 13:31:00|979.8|974.8|979.6|974.6|980|975|979.2|974.2|20
1633095070000|2021-10-01 13:31:10|979.7|974.7|979|974|979.7|974.7|979|974|5
1633095080000|2021-10-01 13:31:20|978.9|973.9|978.8|973.8|979|974|978.2|973.2|9
1633095090000|2021-10-01 13:31:30|978.7|973.7|979.4|974.4|979.4|974.4|978.7|973.7|21
1633095100000|2021-10-01 13:31:40|979.1|974.1|979.7|974.7|979.7|974.7|979.1|974.1|12
1633095110000|2021-10-01 13:31:50|979.8|974.8|979.7|974.7|979.8|974.8|979.6|974.6|8
1633095120000|2021-10-01 13:32:00|979.8|974.8|979.9|974.9|980.3|975.3|979.8|974.8|13
1633095130000|2021-10-01 13:32:10|979.8|974.8|979.7|974.7|979.9|974.9|979.3|974.3|12
1633095140000|2021-10-01 13:32:20|979.9|974.9|979.9|974.9|980|975|979.8|974.8|21
1633095150000|2021-10-01 13:32:30|980|975|980.1|975.1|980.2|975.2|980|975|4
1633095160000|2021-10-01 13:32:40|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|3
1633095170000|2021-10-01 13:32:50|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633095180000|2021-10-01 13:33:00|980.2|975.2|980.2|975.2|980.4|975.4|980.2|975.2|4
1633095190000|2021-10-01 13:33:10|980.3|975.3|980.7|975.7|980.9|975.9|980.3|975.3|8
1633095200000|2021-10-01 13:33:20|980.6|975.6|980.2|975.2|980.6|975.6|980.2|975.2|4
1633095210000|2021-10-01 13:33:30|980.4|975.4|979.2|974.2|980.4|975.4|979|974|17
1633095220000|2021-10-01 13:33:40|979.4|974.4|978.9|973.9|979.4|974.4|978.7|973.7|13
1633095230000|2021-10-01 13:33:50|978.8|973.8|978.9|973.9|979|974|978.7|973.7|5
1633095240000|2021-10-01 13:34:00|978.8|973.8|978.1|973.1|978.9|973.9|978.1|973.1|8
1633095250000|2021-10-01 13:34:10|978.2|973.2|978.3|973.3|978.5|973.5|978.2|973.2|7
1633095260000|2021-10-01 13:34:20|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|6
1633095270000|2021-10-01 13:34:30|978.4|973.4|977.9|972.9|978.5|973.5|977.9|972.9|9
1633095280000|2021-10-01 13:34:40|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|3
1633095290000|2021-10-01 13:34:50|977.9|972.9|978.2|973.2|978.2|973.2|977.8|972.8|4
1633095300000|2021-10-01 13:35:00|978.4|973.4|978.2|973.2|978.4|973.4|977.9|972.9|12
1633095310000|2021-10-01 13:35:10|978.1|973.1|977.9|972.9|978.2|973.2|977.8|972.8|8
1633095320000|2021-10-01 13:35:20|978.2|973.2|978.6|973.6|978.7|973.7|978.1|973.1|8
1633095330000|2021-10-01 13:35:30|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|14
1633095340000|2021-10-01 13:35:40|978.7|973.7|978.9|973.9|978.9|973.9|978.6|973.6|5
1633095350000|2021-10-01 13:35:50|979|974|979|974|979|974|978.9|973.9|13
1633095360000|2021-10-01 13:36:00|979.1|974.1|979.2|974.2|979.2|974.2|978.9|973.9|17
1633095370000|2021-10-01 13:36:10|979.1|974.1|979.1|974.1|979.4|974.4|979|974|16
1633095380000|2021-10-01 13:36:20|979.2|974.2|979.4|974.4|979.9|974.9|979.1|974.1|10
1633095390000|2021-10-01 13:36:30|979.5|974.5|979.6|974.6|979.6|974.6|979.1|974.1|14
1633095400000|2021-10-01 13:36:40|979.5|974.5|978.5|973.5|979.6|974.6|978.5|973.5|14
1633095410000|2021-10-01 13:36:50|978.6|973.6|978.5|973.5|978.8|973.8|978.5|973.5|5
1633095420000|2021-10-01 13:37:00|978.6|973.6|978.5|973.5|978.8|973.8|978.3|973.3|16
1633095430000|2021-10-01 13:37:10|978.6|973.6|978.5|973.5|978.9|973.9|978.4|973.4|16
1633095440000|2021-10-01 13:37:20|978.6|973.6|978.2|973.2|978.6|973.6|978.2|973.2|4
1633095450000|2021-10-01 13:37:30|978.3|973.3|978|973|978.3|973.3|978|973|7
1633095460000|2021-10-01 13:37:40|978.1|973.1|977|972|978.1|973.1|977|972|5
1633095470000|2021-10-01 13:37:50|976.9|971.9|976.5|971.5|977|972|976.4|971.4|10
1633095480000|2021-10-01 13:38:00|976.6|971.6|976.8|971.8|976.9|971.9|976.6|971.6|7
1633095490000|2021-10-01 13:38:10|976.9|971.9|976.6|971.6|976.9|971.9|976.6|971.6|7
1633095500000|2021-10-01 13:38:20|976.7|971.7|977.2|972.2|977.2|972.2|976.7|971.7|8
1633095510000|2021-10-01 13:38:30|976.6|971.6|977.4|972.4|977.4|972.4|976.6|971.6|10
1633095520000|2021-10-01 13:38:40|977.5|972.5|976.9|971.9|977.5|972.5|976.9|971.9|9
1633095530000|2021-10-01 13:38:50|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|5
1633095540000|2021-10-01 13:39:00|976.1|971.1|976.4|971.4|976.5|971.5|976|971|17
1633095550000|2021-10-01 13:39:10|976.3|971.3|976.3|971.3|976.4|971.4|976.2|971.2|10
1633095560000|2021-10-01 13:39:20|976.4|971.4|976.2|971.2|976.7|971.7|976.2|971.2|8
1633095570000|2021-10-01 13:39:30|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1633095580000|2021-10-01 13:39:40|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|13
1633095590000|2021-10-01 13:39:50|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1633095600000|2021-10-01 13:40:00|976|971|976.6|971.6|976.6|971.6|976|971|9
1633095610000|2021-10-01 13:40:10|976.7|971.7|976.3|971.3|976.7|971.7|976.2|971.2|17
1633095620000|2021-10-01 13:40:20|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|15
1633095630000|2021-10-01 13:40:30|976.5|971.5|976.2|971.2|976.5|971.5|976.1|971.1|10
1633095640000|2021-10-01 13:40:40|976.4|971.4|976.6|971.6|976.8|971.8|976.4|971.4|20
1633095650000|2021-10-01 13:40:50|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|9
1633095660000|2021-10-01 13:41:00|976.6|971.6|976.8|971.8|976.9|971.9|976.6|971.6|15
1633095670000|2021-10-01 13:41:10|976.9|971.9|977.2|972.2|977.3|972.3|976.9|971.9|16
1633095680000|2021-10-01 13:41:20|977.1|972.1|976.7|971.7|977.2|972.2|976.7|971.7|5
1633095690000|2021-10-01 13:41:30|976.6|971.6|976.5|971.5|976.8|971.8|976.5|971.5|5
1633095700000|2021-10-01 13:41:40|976.6|971.6|976.7|971.7|976.7|971.7|976.4|971.4|22
1633095710000|2021-10-01 13:41:50|976.6|971.6|976.7|971.7|976.8|971.8|976.6|971.6|22
1633095720000|2021-10-01 13:42:00|976.8|971.8|976.9|971.9|976.9|971.9|976.6|971.6|17
1633095730000|2021-10-01 13:42:10|976.8|971.8|977.3|972.3|977.3|972.3|976.8|971.8|18
1633095740000|2021-10-01 13:42:20|977.4|972.4|977.2|972.2|977.6|972.6|977.2|972.2|7
1633095750000|2021-10-01 13:42:30|976.9|971.9|976.7|971.7|976.9|971.9|976.7|971.7|3
1633095760000|2021-10-01 13:42:40|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|7
1633095770000|2021-10-01 13:42:50|976.7|971.7|977.1|972.1|977.1|972.1|976.7|971.7|11
1633095780000|2021-10-01 13:43:00|977.2|972.2|976.7|971.7|977.3|972.3|976.5|971.5|13
1633095790000|2021-10-01 13:43:10|976.8|971.8|976.9|971.9|976.9|971.9|976.7|971.7|12
1633095800000|2021-10-01 13:43:20|977|972|976.8|971.8|977|972|976.8|971.8|9
1633095810000|2021-10-01 13:43:30|976.9|971.9|976.9|971.9|977|972|976.9|971.9|15
1633095820000|2021-10-01 13:43:40|977|972|977|972|977|972|976.8|971.8|11
1633095830000|2021-10-01 13:43:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1633095840000|2021-10-01 13:44:00|977|972|976.8|971.8|977|972|976.7|971.7|13
1633095860000|2021-10-01 13:44:20|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1633095870000|2021-10-01 13:44:30|976.8|971.8|976.8|971.8|977.1|972.1|976.8|971.8|7
1633095880000|2021-10-01 13:44:40|976.7|971.7|977|972|977|972|976.7|971.7|3
1633095890000|2021-10-01 13:44:50|976.9|971.9|976.7|971.7|977|972|976.7|971.7|17
1633095900000|2021-10-01 13:45:00|976.8|971.8|977.5|972.5|977.5|972.5|976.7|971.7|17
1633095910000|2021-10-01 13:45:10|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1633095920000|2021-10-01 13:45:20|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|4
1633095930000|2021-10-01 13:45:30|978|973|978.5|973.5|978.5|973.5|977.9|972.9|17
1633095940000|2021-10-01 13:45:40|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|8
1633095950000|2021-10-01 13:45:50|978.8|973.8|979|974|979.2|974.2|978.8|973.8|7
1633095960000|2021-10-01 13:46:00|978.9|973.9|978.8|973.8|979.1|974.1|978.8|973.8|14
1633095970000|2021-10-01 13:46:10|978.7|973.7|978.4|973.4|978.8|973.8|978.4|973.4|28
1633095980000|2021-10-01 13:46:20|978.2|973.2|978.1|973.1|978.2|973.2|977.8|972.8|10
1633095990000|2021-10-01 13:46:30|978|973|978|973|978|973|978|973|1
1633096000000|2021-10-01 13:46:40|978.1|973.1|977.8|972.8|978.2|973.2|977.7|972.7|10
1633096010000|2021-10-01 13:46:50|977.7|972.7|977.1|972.1|977.8|972.8|977.1|972.1|10
1633096020000|2021-10-01 13:47:00|977.2|972.2|976.8|971.8|977.2|972.2|976.7|971.7|16
1633096030000|2021-10-01 13:47:10|976.9|971.9|977.3|972.3|977.3|972.3|976.5|971.5|16
1633096050000|2021-10-01 13:47:30|977.2|972.2|976.8|971.8|977.3|972.3|976.7|971.7|10
1633096060000|2021-10-01 13:47:40|976.9|971.9|976.9|971.9|977|972|976.8|971.8|9
1633096070000|2021-10-01 13:47:50|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|5
1633096080000|2021-10-01 13:48:00|976.9|971.9|976.7|971.7|977|972|976.7|971.7|18
1633096090000|2021-10-01 13:48:10|976.6|971.6|977|972|977|972|976.6|971.6|11
1633096100000|2021-10-01 13:48:20|976.9|971.9|976.6|971.6|976.9|971.9|976.6|971.6|9
1633096110000|2021-10-01 13:48:30|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|7
1633096120000|2021-10-01 13:48:40|976.5|971.5|976.5|971.5|976.6|971.6|976.4|971.4|15
1633096130000|2021-10-01 13:48:50|976.6|971.6|976.7|971.7|976.7|971.7|976.5|971.5|10
1633096140000|2021-10-01 13:49:00|976.8|971.8|977.1|972.1|977.1|972.1|976.6|971.6|14
1633096150000|2021-10-01 13:49:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1633096160000|2021-10-01 13:49:20|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|9
1633096170000|2021-10-01 13:49:30|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|8
1633096180000|2021-10-01 13:49:40|977.1|972.1|976.7|971.7|977.1|972.1|976.7|971.7|7
1633096190000|2021-10-01 13:49:50|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|8
1633096200000|2021-10-01 13:50:00|976.4|971.4|976.1|971.1|976.5|971.5|976.1|971.1|5
1633096210000|2021-10-01 13:50:10|976.4|971.4|976.4|971.4|976.4|971.4|976.2|971.2|5
1633096220000|2021-10-01 13:50:20|976.5|971.5|976.8|971.8|976.8|971.8|976.5|971.5|5
1633096230000|2021-10-01 13:50:30|976.7|971.7|976.4|971.4|976.7|971.7|976.4|971.4|4
1633096240000|2021-10-01 13:50:40|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1633096250000|2021-10-01 13:50:50|976.3|971.3|976.4|971.4|976.5|971.5|976.3|971.3|6
1633096260000|2021-10-01 13:51:00|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|11
1633096270000|2021-10-01 13:51:10|976.1|971.1|976|971|976.4|971.4|975.8|970.8|18
1633096280000|2021-10-01 13:51:20|976.1|971.1|976.4|971.4|976.5|971.5|975.8|970.8|21
1633096290000|2021-10-01 13:51:30|976.3|971.3|976.2|971.2|976.5|971.5|976.2|971.2|12
1633096300000|2021-10-01 13:51:40|976.1|971.1|975.5|970.5|976.4|971.4|975.5|970.5|14
1633096310000|2021-10-01 13:51:50|975.7|970.7|975.7|970.7|975.7|970.7|975.5|970.5|12
1633096320000|2021-10-01 13:52:00|975.9|970.9|976|971|976.1|971.1|975.6|970.6|13
1633096330000|2021-10-01 13:52:10|976.1|971.1|975.8|970.8|976.1|971.1|975.7|970.7|12
1633096340000|2021-10-01 13:52:20|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|5
1633096350000|2021-10-01 13:52:30|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|8
1633096360000|2021-10-01 13:52:40|976.5|971.5|975.6|970.6|976.6|971.6|975.6|970.6|8
1633096370000|2021-10-01 13:52:50|975.5|970.5|975.5|970.5|975.6|970.6|975.3|970.3|8
1633096380000|2021-10-01 13:53:00|975.4|970.4|974.3|969.3|975.4|970.4|974.3|969.3|9
1633096390000|2021-10-01 13:53:10|974.1|969.1|974.6|969.6|974.6|969.6|974.1|969.1|10
1633096400000|2021-10-01 13:53:20|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|12
1633096410000|2021-10-01 13:53:30|974.2|969.2|974.2|969.2|974.3|969.3|973.9|968.9|7
1633096420000|2021-10-01 13:53:40|974.4|969.4|974.9|969.9|974.9|969.9|974.3|969.3|7
1633096430000|2021-10-01 13:53:50|975|970|974.5|969.5|975|970|974.5|969.5|15
1633096440000|2021-10-01 13:54:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1633096450000|2021-10-01 13:54:10|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|13
1633096460000|2021-10-01 13:54:20|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|6
1633096470000|2021-10-01 13:54:30|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|8
1633096480000|2021-10-01 13:54:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1633096490000|2021-10-01 13:54:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1633096500000|2021-10-01 13:55:00|974.2|969.2|974.3|969.3|974.5|969.5|974.2|969.2|7
1633096510000|2021-10-01 13:55:10|974.2|969.2|974.6|969.6|974.6|969.6|974.2|969.2|16
1633096520000|2021-10-01 13:55:20|974.5|969.5|974.7|969.7|974.8|969.8|974.5|969.5|10
1633096530000|2021-10-01 13:55:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|8
1633096540000|2021-10-01 13:55:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1633096550000|2021-10-01 13:55:50|975|970|974.9|969.9|975|970|974.9|969.9|4
1633096560000|2021-10-01 13:56:00|975|970|975|970|975|970|974.8|969.8|16
1633096570000|2021-10-01 13:56:10|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1633096580000|2021-10-01 13:56:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1633096590000|2021-10-01 13:56:30|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|8
1633096600000|2021-10-01 13:56:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1633096620000|2021-10-01 13:57:00|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|11
1633096630000|2021-10-01 13:57:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1633096640000|2021-10-01 13:57:20|975.4|970.4|975.4|970.4|975.7|970.7|975.4|970.4|5
1633096650000|2021-10-01 13:57:30|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|7
1633096660000|2021-10-01 13:57:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1633096680000|2021-10-01 13:58:00|975.2|970.2|974.7|969.7|975.2|970.2|974.7|969.7|3
1633096690000|2021-10-01 13:58:10|974.6|969.6|974.3|969.3|974.8|969.8|974.3|969.3|10
1633096700000|2021-10-01 13:58:20|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1633096720000|2021-10-01 13:58:40|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1633096730000|2021-10-01 13:58:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633096740000|2021-10-01 13:59:00|974.3|969.3|974.5|969.5|974.6|969.6|974.2|969.2|8
1633096750000|2021-10-01 13:59:10|974.6|969.6|974.7|969.7|974.9|969.9|974.4|969.4|9
1633096770000|2021-10-01 13:59:30|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|3
1633096780000|2021-10-01 13:59:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1633096790000|2021-10-01 13:59:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1633096800000|2021-10-01 14:00:00|974.7|969.7|973.6|968.6|974.7|969.7|973.5|968.5|16
1633096810000|2021-10-01 14:00:10|973.5|968.5|974.2|969.2|974.5|969.5|973.3|968.3|29
1633096820000|2021-10-01 14:00:20|973.8|968.8|974.2|969.2|974.4|969.4|973.3|968.3|36
1633096830000|2021-10-01 14:00:30|974.3|969.3|974.1|969.1|974.4|969.4|974|969|26
1633096840000|2021-10-01 14:00:40|973.8|968.8|974.2|969.2|974.4|969.4|973.7|968.7|26
1633096850000|2021-10-01 14:00:50|974.3|969.3|974.5|969.5|974.5|969.5|974.1|969.1|20
1633096860000|2021-10-01 14:01:00|974.4|969.4|974.5|969.5|974.5|969.5|974.1|969.1|27
1633096870000|2021-10-01 14:01:10|974.6|969.6|974.4|969.4|974.6|969.6|974.1|969.1|18
1633096880000|2021-10-01 14:01:20|974.5|969.5|974.9|969.9|974.9|969.9|974.4|969.4|12
1633096890000|2021-10-01 14:01:30|974.8|969.8|974.7|969.7|975|970|974.7|969.7|13
1633096900000|2021-10-01 14:01:40|974.8|969.8|974.7|969.7|975.1|970.1|974.7|969.7|7
1633096910000|2021-10-01 14:01:50|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|22
1633096920000|2021-10-01 14:02:00|974.4|969.4|974|969|974.5|969.5|973.8|968.8|23
1633096930000|2021-10-01 14:02:10|974.1|969.1|975.2|970.2|975.3|970.3|974.1|969.1|26
1633096940000|2021-10-01 14:02:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|8
1633096950000|2021-10-01 14:02:30|975|970|974.8|969.8|975.1|970.1|974.8|969.8|9
1633096960000|2021-10-01 14:02:40|974.9|969.9|974.5|969.5|975|970|974.5|969.5|11
1633096970000|2021-10-01 14:02:50|974.6|969.6|974.8|969.8|974.9|969.9|974.5|969.5|11
1633096980000|2021-10-01 14:03:00|974.9|969.9|975.4|970.4|975.4|970.4|974.8|969.8|16
1633096990000|2021-10-01 14:03:10|975.7|970.7|975.8|970.8|975.9|970.9|975.6|970.6|13
1633097000000|2021-10-01 14:03:20|975.9|970.9|977.2|972.2|977.2|972.2|975.8|970.8|22
1633097010000|2021-10-01 14:03:30|977.1|972.1|976.9|971.9|977.1|972.1|976.6|971.6|17
1633097020000|2021-10-01 14:03:40|976.8|971.8|976.9|971.9|977|972|976.8|971.8|11
1633097030000|2021-10-01 14:03:50|976.5|971.5|977.3|972.3|977.3|972.3|976.4|971.4|23
1633097040000|2021-10-01 14:04:00|977.4|972.4|976.6|971.6|977.6|972.6|976.6|971.6|22
1633097050000|2021-10-01 14:04:10|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|7
1633097060000|2021-10-01 14:04:20|976.2|971.2|975.7|970.7|976.2|971.2|975.5|970.5|11
1633097070000|2021-10-01 14:04:30|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|13
1633097080000|2021-10-01 14:04:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1633097090000|2021-10-01 14:04:50|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|10
1633097100000|2021-10-01 14:05:00|975.5|970.5|976.1|971.1|976.2|971.2|975.5|970.5|8
1633097110000|2021-10-01 14:05:10|976.2|971.2|976.1|971.1|976.2|971.2|976|971|16
1633097120000|2021-10-01 14:05:20|976.2|971.2|975.8|970.8|976.5|971.5|975.8|970.8|10
1633097130000|2021-10-01 14:05:30|975.6|970.6|976|971|976.2|971.2|975.6|970.6|9
1633097140000|2021-10-01 14:05:40|976.1|971.1|976.1|971.1|976.1|971.1|975.9|970.9|19
1633097150000|2021-10-01 14:05:50|976|971|976.1|971.1|976.1|971.1|975.9|970.9|8
1633097160000|2021-10-01 14:06:00|976.2|971.2|976.8|971.8|977.1|972.1|976.2|971.2|8
1633097170000|2021-10-01 14:06:10|976.5|971.5|976.7|971.7|976.8|971.8|976.5|971.5|11
1633097180000|2021-10-01 14:06:20|976.5|971.5|976.3|971.3|976.5|971.5|976.2|971.2|10
1633097190000|2021-10-01 14:06:30|976.4|971.4|976.4|971.4|976.6|971.6|976.4|971.4|17
1633097200000|2021-10-01 14:06:40|976.5|971.5|976.9|971.9|976.9|971.9|976.5|971.5|4
1633097210000|2021-10-01 14:06:50|976.8|971.8|977.1|972.1|977.4|972.4|976.8|971.8|9
1633097220000|2021-10-01 14:07:00|977|972|977.5|972.5|977.5|972.5|977|972|21
1633097230000|2021-10-01 14:07:10|977.4|972.4|977.2|972.2|977.5|972.5|977.2|972.2|9
1633097240000|2021-10-01 14:07:20|977.3|972.3|977.6|972.6|977.6|972.6|977.2|972.2|17
1633097250000|2021-10-01 14:07:30|977.5|972.5|978.1|973.1|978.1|973.1|977.5|972.5|8
1633097260000|2021-10-01 14:07:40|978|973|978.2|973.2|978.3|973.3|978|973|7
1633097270000|2021-10-01 14:07:50|978.3|973.3|978.7|973.7|978.9|973.9|978.3|973.3|8
1633097280000|2021-10-01 14:08:00|978.8|973.8|979|974|979.1|974.1|978.8|973.8|7
1633097290000|2021-10-01 14:08:10|979.2|974.2|979.7|974.7|979.7|974.7|979.1|974.1|8
1633097300000|2021-10-01 14:08:20|979.9|974.9|979.9|974.9|979.9|974.9|979.8|974.8|3
1633097310000|2021-10-01 14:08:30|979.8|974.8|980.4|975.4|980.6|975.6|979.8|974.8|9
1633097320000|2021-10-01 14:08:40|980.5|975.5|979.4|974.4|980.6|975.6|979.4|974.4|14
1633097330000|2021-10-01 14:08:50|979.3|974.3|978.5|973.5|979.3|974.3|978.5|973.5|12
1633097340000|2021-10-01 14:09:00|978.6|973.6|979.2|974.2|979.2|974.2|978.5|973.5|16
1633097350000|2021-10-01 14:09:10|979|974|978.5|973.5|979|974|978.5|973.5|9
1633097360000|2021-10-01 14:09:20|978.4|973.4|978.8|973.8|978.8|973.8|978.4|973.4|13
1633097370000|2021-10-01 14:09:30|978.9|973.9|979.7|974.7|979.7|974.7|978.9|973.9|8
1633097380000|2021-10-01 14:09:40|979.6|974.6|979.6|974.6|979.8|974.8|979.6|974.6|9
1633097390000|2021-10-01 14:09:50|979.7|974.7|979.9|974.9|979.9|974.9|979.6|974.6|4
1633097400000|2021-10-01 14:10:00|980.2|975.2|980.6|975.6|980.6|975.6|980.2|975.2|8
1633097410000|2021-10-01 14:10:10|980.2|975.2|979.7|974.7|980.2|975.2|979.7|974.7|7
1633097420000|2021-10-01 14:10:20|979.6|974.6|979.5|974.5|979.8|974.8|979.5|974.5|7
1633097430000|2021-10-01 14:10:30|979.2|974.2|979.2|974.2|979.3|974.3|979.1|974.1|11
1633097440000|2021-10-01 14:10:40|979.1|974.1|979|974|979.3|974.3|979|974|7
1633097450000|2021-10-01 14:10:50|979.1|974.1|979|974|979.1|974.1|979|974|8
1633097460000|2021-10-01 14:11:00|979.1|974.1|979.4|974.4|979.5|974.5|979|974|10
1633097470000|2021-10-01 14:11:10|979.5|974.5|979.7|974.7|979.9|974.9|979.5|974.5|12
1633097480000|2021-10-01 14:11:20|979.8|974.8|980|975|980.1|975.1|979.8|974.8|4
1633097490000|2021-10-01 14:11:30|980.1|975.1|980.2|975.2|980.2|975.2|980|975|4
1633097500000|2021-10-01 14:11:40|980.3|975.3|980.9|975.9|980.9|975.9|980.3|975.3|8
1633097510000|2021-10-01 14:11:50|980.8|975.8|980.6|975.6|980.9|975.9|980.5|975.5|13
1633097520000|2021-10-01 14:12:00|980.8|975.8|980.6|975.6|980.8|975.8|980.5|975.5|15
1633097530000|2021-10-01 14:12:10|980.7|975.7|980.7|975.7|980.8|975.8|980.6|975.6|19
1633097540000|2021-10-01 14:12:20|980.8|975.8|980.4|975.4|980.8|975.8|980.3|975.3|12
1633097550000|2021-10-01 14:12:30|980.3|975.3|980.4|975.4|980.4|975.4|980.2|975.2|14
1633097560000|2021-10-01 14:12:40|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|3
1633097570000|2021-10-01 14:12:50|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|10
1633097580000|2021-10-01 14:13:00|980.3|975.3|980.9|975.9|980.9|975.9|980.3|975.3|8
1633097590000|2021-10-01 14:13:10|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|5
1633097600000|2021-10-01 14:13:20|980.9|975.9|981.6|976.6|981.6|976.6|980.9|975.9|6
1633097610000|2021-10-01 14:13:30|981.5|976.5|981.8|976.8|981.8|976.8|981.5|976.5|8
1633097620000|2021-10-01 14:13:40|981.9|976.9|981.6|976.6|981.9|976.9|981.5|976.5|12
1633097630000|2021-10-01 14:13:50|981.5|976.5|981.2|976.2|981.5|976.5|981.2|976.2|4
1633097640000|2021-10-01 14:14:00|981.3|976.3|981.7|976.7|981.8|976.8|981.3|976.3|6
1633097650000|2021-10-01 14:14:10|981.5|976.5|981.4|976.4|981.5|976.5|981.3|976.3|13
1633097660000|2021-10-01 14:14:20|981.5|976.5|981.4|976.4|981.5|976.5|981.3|976.3|13
1633097670000|2021-10-01 14:14:30|981.3|976.3|980.8|975.8|981.4|976.4|980.7|975.7|10
1633097680000|2021-10-01 14:14:40|980.9|975.9|980.7|975.7|980.9|975.9|980.7|975.7|7
1633097690000|2021-10-01 14:14:50|980.8|975.8|980.4|975.4|980.8|975.8|980.2|975.2|18
1633097700000|2021-10-01 14:15:00|980.5|975.5|980.4|975.4|981|976|980.4|975.4|15
1633097710000|2021-10-01 14:15:10|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|12
1633097720000|2021-10-01 14:15:20|980|975|980|975|980|975|979.6|974.6|12
1633097730000|2021-10-01 14:15:30|980.2|975.2|980.1|975.1|980.4|975.4|980.1|975.1|11
1633097740000|2021-10-01 14:15:40|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|13
1633097750000|2021-10-01 14:15:50|980.4|975.4|980.2|975.2|980.4|975.4|980.2|975.2|15
1633097760000|2021-10-01 14:16:00|980.1|975.1|980.7|975.7|980.7|975.7|980|975|17
1633097770000|2021-10-01 14:16:10|980.6|975.6|980.8|975.8|980.8|975.8|980.4|975.4|12
1633097780000|2021-10-01 14:16:20|981|976|981.2|976.2|981.3|976.3|981|976|7
1633097790000|2021-10-01 14:16:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633097800000|2021-10-01 14:16:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|16
1633097810000|2021-10-01 14:16:50|981.4|976.4|980.8|975.8|981.5|976.5|980.8|975.8|11
1633097820000|2021-10-01 14:17:00|980.7|975.7|980.2|975.2|980.7|975.7|980.2|975.2|14
1633097830000|2021-10-01 14:17:10|980.1|975.1|980|975|980.1|975.1|980|975|6
1633097840000|2021-10-01 14:17:20|979.4|974.4|979.5|974.5|979.5|974.5|979.3|974.3|4
1633097850000|2021-10-01 14:17:30|979.4|974.4|979.7|974.7|979.7|974.7|979.1|974.1|8
1633097860000|2021-10-01 14:17:40|979.6|974.6|979.5|974.5|979.6|974.6|979.2|974.2|13
1633097870000|2021-10-01 14:17:50|979.4|974.4|979.2|974.2|979.5|974.5|979.2|974.2|28
1633097880000|2021-10-01 14:18:00|979.3|974.3|979.6|974.6|979.7|974.7|979.3|974.3|7
1633097890000|2021-10-01 14:18:10|979.5|974.5|979.3|974.3|979.5|974.5|979.2|974.2|6
1633097900000|2021-10-01 14:18:20|979.2|974.2|979.1|974.1|979.2|974.2|979|974|6
1633097910000|2021-10-01 14:18:30|979.2|974.2|979.3|974.3|979.3|974.3|979.1|974.1|6
1633097920000|2021-10-01 14:18:40|979.4|974.4|979.7|974.7|979.7|974.7|979.3|974.3|12
1633097930000|2021-10-01 14:18:50|979.6|974.6|979.3|974.3|979.7|974.7|979.2|974.2|5
1633097940000|2021-10-01 14:19:00|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1633097950000|2021-10-01 14:19:10|979.6|974.6|979.8|974.8|979.9|974.9|979.6|974.6|8
1633097960000|2021-10-01 14:19:20|980|975|980.1|975.1|980.1|975.1|980|975|2
1633097970000|2021-10-01 14:19:30|980.2|975.2|980|975|980.2|975.2|980|975|3
1633097980000|2021-10-01 14:19:40|979.9|974.9|979.5|974.5|979.9|974.9|979.5|974.5|6
1633097990000|2021-10-01 14:19:50|979.4|974.4|979.7|974.7|979.8|974.8|979.3|974.3|7
1633098000000|2021-10-01 14:20:00|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|15
1633098010000|2021-10-01 14:20:10|980|975|980.1|975.1|980.1|975.1|980|975|12
1633098020000|2021-10-01 14:20:20|980|975|979.7|974.7|980.1|975.1|979.5|974.5|15
1633098030000|2021-10-01 14:20:30|979.5|974.5|979.6|974.6|979.7|974.7|979.5|974.5|10
1633098040000|2021-10-01 14:20:40|979.3|974.3|979.7|974.7|979.7|974.7|979.3|974.3|12
1633098050000|2021-10-01 14:20:50|979.6|974.6|980.4|975.4|980.7|975.7|979.6|974.6|8
1633098060000|2021-10-01 14:21:00|980.5|975.5|980.7|975.7|980.7|975.7|980.4|975.4|16
1633098070000|2021-10-01 14:21:10|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|4
1633098080000|2021-10-01 14:21:20|980.8|975.8|980.4|975.4|980.8|975.8|980.3|975.3|10
1633098090000|2021-10-01 14:21:30|980.5|975.5|980.1|975.1|980.6|975.6|980|975|17
1633098100000|2021-10-01 14:21:40|979.9|974.9|979.9|974.9|980|975|979.8|974.8|7
1633098110000|2021-10-01 14:21:50|979.8|974.8|979.5|974.5|979.8|974.8|979.5|974.5|4
1633098120000|2021-10-01 14:22:00|979.7|974.7|979.8|974.8|980|975|979.7|974.7|9
1633098130000|2021-10-01 14:22:10|979.6|974.6|979.2|974.2|979.6|974.6|979.2|974.2|8
1633098140000|2021-10-01 14:22:20|979.1|974.1|979.5|974.5|979.5|974.5|979.1|974.1|6
1633098150000|2021-10-01 14:22:30|979.4|974.4|979.5|974.5|979.6|974.6|979.4|974.4|6
1633098160000|2021-10-01 14:22:40|979.4|974.4|979.8|974.8|979.8|974.8|979.2|974.2|13
1633098170000|2021-10-01 14:22:50|979.9|974.9|980.3|975.3|980.3|975.3|979.8|974.8|7
1633098180000|2021-10-01 14:23:00|980.4|975.4|979.9|974.9|980.4|975.4|979.7|974.7|13
1633098190000|2021-10-01 14:23:10|979.8|974.8|979.5|974.5|980.3|975.3|979.2|974.2|20
1633098200000|2021-10-01 14:23:20|979.6|974.6|979.1|974.1|979.6|974.6|979.1|974.1|11
1633098210000|2021-10-01 14:23:30|979|974|978.8|973.8|979.1|974.1|978.5|973.5|15
1633098220000|2021-10-01 14:23:40|978.7|973.7|979.1|974.1|979.1|974.1|978.7|973.7|6
1633098230000|2021-10-01 14:23:50|979|974|978.7|973.7|979|974|978.7|973.7|6
1633098240000|2021-10-01 14:24:00|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|12
1633098250000|2021-10-01 14:24:10|978.6|973.6|978.6|973.6|978.6|973.6|978.4|973.4|8
1633098260000|2021-10-01 14:24:20|978.7|973.7|978.8|973.8|978.9|973.9|978.7|973.7|7
1633098270000|2021-10-01 14:24:30|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1633098280000|2021-10-01 14:24:40|978.7|973.7|978.2|973.2|978.7|973.7|978.2|973.2|5
1633098290000|2021-10-01 14:24:50|978.1|973.1|978.6|973.6|978.6|973.6|978|973|9
1633098300000|2021-10-01 14:25:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633098310000|2021-10-01 14:25:10|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1633098320000|2021-10-01 14:25:20|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633098330000|2021-10-01 14:25:30|978.8|973.8|978.8|973.8|979|974|978.8|973.8|3
1633098340000|2021-10-01 14:25:40|979|974|979.2|974.2|979.4|974.4|979|974|9
1633098350000|2021-10-01 14:25:50|978.9|973.9|978.6|973.6|978.9|973.9|978.5|973.5|8
1633098360000|2021-10-01 14:26:00|978.5|973.5|978.8|973.8|978.9|973.9|978.5|973.5|10
1633098370000|2021-10-01 14:26:10|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|4
1633098380000|2021-10-01 14:26:20|978.9|973.9|979|974|979.3|974.3|978.9|973.9|11
1633098390000|2021-10-01 14:26:30|979.1|974.1|979.2|974.2|979.2|974.2|979|974|10
1633098400000|2021-10-01 14:26:40|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|8
1633098410000|2021-10-01 14:26:50|979.1|974.1|978.9|973.9|979.2|974.2|978.8|973.8|13
1633098420000|2021-10-01 14:27:00|978.8|973.8|979|974|979|974|978.8|973.8|7
1633098430000|2021-10-01 14:27:10|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|2
1633098440000|2021-10-01 14:27:20|979.3|974.3|979.2|974.2|979.3|974.3|979|974|11
1633098450000|2021-10-01 14:27:30|979.3|974.3|980|975|980|975|979.2|974.2|11
1633098460000|2021-10-01 14:27:40|980.1|975.1|980.1|975.1|980.3|975.3|980|975|11
1633098470000|2021-10-01 14:27:50|980.2|975.2|980.4|975.4|980.4|975.4|980.2|975.2|2
1633098480000|2021-10-01 14:28:00|980.6|975.6|981.2|976.2|981.2|976.2|980.5|975.5|6
1633098490000|2021-10-01 14:28:10|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|5
1633098500000|2021-10-01 14:28:20|981.2|976.2|980.9|975.9|981.2|976.2|980.8|975.8|11
1633098510000|2021-10-01 14:28:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633098520000|2021-10-01 14:28:40|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1633098530000|2021-10-01 14:28:50|981.6|976.6|981.3|976.3|981.9|976.9|981.3|976.3|8
1633098540000|2021-10-01 14:29:00|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|3
1633098550000|2021-10-01 14:29:10|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1633098560000|2021-10-01 14:29:20|981.3|976.3|980.8|975.8|981.4|976.4|980.6|975.6|14
1633098570000|2021-10-01 14:29:30|980.9|975.9|980.6|975.6|980.9|975.9|980.5|975.5|8
1633098580000|2021-10-01 14:29:40|981|976|981.2|976.2|981.3|976.3|980.4|975.4|12
1633098590000|2021-10-01 14:29:50|981.1|976.1|980.7|975.7|981.1|976.1|980.7|975.7|2
1633098600000|2021-10-01 14:30:00|980.5|975.5|980.8|975.8|980.9|975.9|980.4|975.4|15
1633098610000|2021-10-01 14:30:10|980.9|975.9|980.8|975.8|981.1|976.1|980.8|975.8|11
1633098620000|2021-10-01 14:30:20|980.9|975.9|981.1|976.1|981.2|976.2|980.9|975.9|9
1633098630000|2021-10-01 14:30:30|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|5
1633098640000|2021-10-01 14:30:40|981.2|976.2|981.5|976.5|981.5|976.5|981.2|976.2|8
1633098650000|2021-10-01 14:30:50|981.8|976.8|981.1|976.1|981.8|976.8|981.1|976.1|10
1633098660000|2021-10-01 14:31:00|981|976|981.3|976.3|981.3|976.3|981|976|4
1633098670000|2021-10-01 14:31:10|981.1|976.1|980.6|975.6|981.1|976.1|980.6|975.6|7
1633098680000|2021-10-01 14:31:20|980.7|975.7|981|976|981|976|980.6|975.6|9
1633098690000|2021-10-01 14:31:30|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|6
1633098700000|2021-10-01 14:31:40|981.2|976.2|981.6|976.6|981.7|976.7|981.1|976.1|9
1633098710000|2021-10-01 14:31:50|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633098720000|2021-10-01 14:32:00|981.8|976.8|981.7|976.7|982|977|981.7|976.7|13
1633098730000|2021-10-01 14:32:10|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|11
1633098740000|2021-10-01 14:32:20|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|11
1633098750000|2021-10-01 14:32:30|981.9|976.9|981.7|976.7|982.1|977.1|981.7|976.7|10
1633098760000|2021-10-01 14:32:40|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633098770000|2021-10-01 14:32:50|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|11
1633098780000|2021-10-01 14:33:00|981.6|976.6|982.1|977.1|982.1|977.1|981.6|976.6|6
1633098790000|2021-10-01 14:33:10|982.2|977.2|981|976|982.2|977.2|981|976|13
1633098800000|2021-10-01 14:33:20|980.9|975.9|981.1|976.1|981.1|976.1|980.9|975.9|5
1633098810000|2021-10-01 14:33:30|981|976|981.9|976.9|981.9|976.9|981|976|6
1633098820000|2021-10-01 14:33:40|982|977|982.1|977.1|982.2|977.2|981.9|976.9|6
1633098830000|2021-10-01 14:33:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|8
1633098840000|2021-10-01 14:34:00|982.2|977.2|982.3|977.3|982.4|977.4|981.9|976.9|18
1633098850000|2021-10-01 14:34:10|982.2|977.2|981.6|976.6|982.3|977.3|981.6|976.6|10
1633098860000|2021-10-01 14:34:20|981.7|976.7|981.6|976.6|981.8|976.8|981.5|976.5|18
1633098870000|2021-10-01 14:34:30|981.7|976.7|981.6|976.6|981.9|976.9|981.6|976.6|13
1633098880000|2021-10-01 14:34:40|981.7|976.7|981.6|976.6|981.7|976.7|981.5|976.5|6
1633098890000|2021-10-01 14:34:50|981.7|976.7|981.9|976.9|982|977|981.7|976.7|14
1633098900000|2021-10-01 14:35:00|982|977|981.6|976.6|982.1|977.1|981.6|976.6|7
1633098910000|2021-10-01 14:35:10|981.8|976.8|981.6|976.6|982.1|977.1|981.5|976.5|16
1633098920000|2021-10-01 14:35:20|981.7|976.7|981.8|976.8|982.1|977.1|981.7|976.7|10
1633098930000|2021-10-01 14:35:30|981.7|976.7|982|977|982|977|981.7|976.7|8
1633098940000|2021-10-01 14:35:40|981.9|976.9|981.7|976.7|982|977|981.7|976.7|12
1633098950000|2021-10-01 14:35:50|981.8|976.8|982.2|977.2|982.2|977.2|981.8|976.8|17
1633098960000|2021-10-01 14:36:00|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|13
1633098970000|2021-10-01 14:36:10|982.5|977.5|982.9|977.9|982.9|977.9|982.5|977.5|4
1633098980000|2021-10-01 14:36:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1633098990000|2021-10-01 14:36:30|982.9|977.9|982.8|977.8|983.2|978.2|982.8|977.8|8
1633099000000|2021-10-01 14:36:40|982.9|977.9|982.6|977.6|982.9|977.9|982.6|977.6|9
1633099010000|2021-10-01 14:36:50|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|8
1633099020000|2021-10-01 14:37:00|982.7|977.7|982.3|977.3|982.7|977.7|982.3|977.3|7
1633099030000|2021-10-01 14:37:10|982.2|977.2|982.2|977.2|982.3|977.3|982|977|18
1633099040000|2021-10-01 14:37:20|982.3|977.3|982.1|977.1|982.3|977.3|982|977|8
1633099050000|2021-10-01 14:37:30|981.8|976.8|981.7|976.7|981.8|976.8|981.6|976.6|12
1633099060000|2021-10-01 14:37:40|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|5
1633099070000|2021-10-01 14:37:50|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|13
1633099080000|2021-10-01 14:38:00|981.6|976.6|981.3|976.3|981.7|976.7|981.2|976.2|10
1633099090000|2021-10-01 14:38:10|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|5
1633099100000|2021-10-01 14:38:20|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|3
1633099110000|2021-10-01 14:38:30|981.4|976.4|981.3|976.3|981.5|976.5|981.2|976.2|12
1633099120000|2021-10-01 14:38:40|981.4|976.4|981.5|976.5|981.6|976.6|981.4|976.4|8
1633099130000|2021-10-01 14:38:50|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|7
1633099140000|2021-10-01 14:39:00|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|7
1633099160000|2021-10-01 14:39:20|981.6|976.6|981.3|976.3|981.6|976.6|981.3|976.3|3
1633099170000|2021-10-01 14:39:30|981.2|976.2|980.7|975.7|981.2|976.2|980.6|975.6|9
1633099180000|2021-10-01 14:39:40|980.6|975.6|980.8|975.8|980.8|975.8|980.2|975.2|16
1633099190000|2021-10-01 14:39:50|980.7|975.7|980.6|975.6|980.8|975.8|980.6|975.6|6
1633099200000|2021-10-01 14:40:00|980.5|975.5|980|975|980.5|975.5|980|975|5
1633099210000|2021-10-01 14:40:10|980.1|975.1|980.4|975.4|980.5|975.5|980.1|975.1|19
1633099220000|2021-10-01 14:40:20|980.5|975.5|980.6|975.6|980.7|975.7|980.5|975.5|8
1633099230000|2021-10-01 14:40:30|980.7|975.7|980.9|975.9|980.9|975.9|980.7|975.7|9
1633099240000|2021-10-01 14:40:40|981.1|976.1|981.1|976.1|981.2|976.2|981|976|6
1633099250000|2021-10-01 14:40:50|981.2|976.2|981|976|981.5|976.5|981|976|10
1633099260000|2021-10-01 14:41:00|980.9|975.9|980.7|975.7|981|976|980.6|975.6|8
1633099270000|2021-10-01 14:41:10|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633099280000|2021-10-01 14:41:20|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|2
1633099290000|2021-10-01 14:41:30|980.3|975.3|980.5|975.5|980.5|975.5|980.3|975.3|7
1633099300000|2021-10-01 14:41:40|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|13
1633099310000|2021-10-01 14:41:50|980.7|975.7|980.1|975.1|980.7|975.7|980.1|975.1|7
1633099320000|2021-10-01 14:42:00|980.2|975.2|980.3|975.3|980.3|975.3|980|975|8
1633099330000|2021-10-01 14:42:10|980.2|975.2|980|975|980.3|975.3|980|975|7
1633099340000|2021-10-01 14:42:20|980.1|975.1|980.1|975.1|980.3|975.3|980.1|975.1|7
1633099350000|2021-10-01 14:42:30|980|975|980.2|975.2|980.3|975.3|980|975|7
1633099360000|2021-10-01 14:42:40|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|17
1633099370000|2021-10-01 14:42:50|980.2|975.2|980|975|980.3|975.3|979.9|974.9|10
1633099380000|2021-10-01 14:43:00|980.1|975.1|979.5|974.5|980.1|975.1|979.4|974.4|11
1633099390000|2021-10-01 14:43:10|979.4|974.4|979.1|974.1|979.4|974.4|979.1|974.1|3
1633099400000|2021-10-01 14:43:20|979|974|978.6|973.6|979|974|978.6|973.6|4
1633099410000|2021-10-01 14:43:30|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|12
1633099420000|2021-10-01 14:43:40|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1633099430000|2021-10-01 14:43:50|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1633099440000|2021-10-01 14:44:00|978.5|973.5|978.8|973.8|978.8|973.8|978.5|973.5|4
1633099450000|2021-10-01 14:44:10|978.9|973.9|978.6|973.6|978.9|973.9|978.6|973.6|9
1633099460000|2021-10-01 14:44:20|978.4|973.4|978.2|973.2|978.5|973.5|978.2|973.2|8
1633099470000|2021-10-01 14:44:30|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633099480000|2021-10-01 14:44:40|978.4|973.4|978.3|973.3|978.6|973.6|978.3|973.3|7
1633099500000|2021-10-01 14:45:00|978.4|973.4|978.7|973.7|978.7|973.7|978.3|973.3|8
1633099510000|2021-10-01 14:45:10|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1633099520000|2021-10-01 14:45:20|978.5|973.5|978.2|973.2|978.5|973.5|978.2|973.2|6
1633099530000|2021-10-01 14:45:30|978.3|973.3|978.4|973.4|978.5|973.5|978.2|973.2|15
1633099540000|2021-10-01 14:45:40|978.3|973.3|978.7|973.7|978.7|973.7|978.3|973.3|7
1633099550000|2021-10-01 14:45:50|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|5
1633099560000|2021-10-01 14:46:00|978.7|973.7|978.4|973.4|978.7|973.7|978.4|973.4|4
1633099570000|2021-10-01 14:46:10|978.5|973.5|978.5|973.5|978.5|973.5|978.3|973.3|5
1633099580000|2021-10-01 14:46:20|978.6|973.6|978.7|973.7|978.8|973.8|978.6|973.6|5
1633099590000|2021-10-01 14:46:30|978.8|973.8|978.8|973.8|979.1|974.1|978.7|973.7|9
1633099610000|2021-10-01 14:46:50|978.7|973.7|978.7|973.7|978.8|973.8|978.6|973.6|5
1633099620000|2021-10-01 14:47:00|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|12
1633099630000|2021-10-01 14:47:10|978.6|973.6|978.7|973.7|978.7|973.7|978.5|973.5|10
1633099640000|2021-10-01 14:47:20|978.6|973.6|978.5|973.5|978.7|973.7|978.5|973.5|4
1633099660000|2021-10-01 14:47:40|978.6|973.6|978.2|973.2|978.6|973.6|978.2|973.2|11
1633099670000|2021-10-01 14:47:50|978|973|977.4|972.4|978|973|977.1|972.1|15
1633099680000|2021-10-01 14:48:00|977.3|972.3|977.1|972.1|977.5|972.5|977.1|972.1|11
1633099690000|2021-10-01 14:48:10|977.2|972.2|977.8|972.8|977.8|972.8|977.2|972.2|10
1633099700000|2021-10-01 14:48:20|977.9|972.9|978.1|973.1|978.1|973.1|977.8|972.8|7
1633099710000|2021-10-01 14:48:30|978.2|973.2|978.8|973.8|978.8|973.8|978.2|973.2|12
1633099720000|2021-10-01 14:48:40|978.7|973.7|977.9|972.9|978.7|973.7|977.9|972.9|9
1633099730000|2021-10-01 14:48:50|978|973|978.1|973.1|978.1|973.1|977.9|972.9|16
1633099740000|2021-10-01 14:49:00|978|973|977.9|972.9|978.1|973.1|977.9|972.9|9
1633099760000|2021-10-01 14:49:20|978|973|977.9|972.9|978|973|977.9|972.9|2
1633099770000|2021-10-01 14:49:30|978|973|978.2|973.2|978.2|973.2|978|973|7
1633099780000|2021-10-01 14:49:40|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1633099790000|2021-10-01 14:49:50|978.3|973.3|978.5|973.5|978.5|973.5|978.3|973.3|4
1633099800000|2021-10-01 14:50:00|978.6|973.6|978.2|973.2|978.6|973.6|978.2|973.2|3
1633099810000|2021-10-01 14:50:10|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1633099820000|2021-10-01 14:50:20|978.3|973.3|978.4|973.4|978.5|973.5|978.3|973.3|10
1633099830000|2021-10-01 14:50:30|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633099840000|2021-10-01 14:50:40|978.8|973.8|979.3|974.3|979.4|974.4|978.8|973.8|18
1633099850000|2021-10-01 14:50:50|979.4|974.4|979|974|979.4|974.4|979|974|6
1633099860000|2021-10-01 14:51:00|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633099870000|2021-10-01 14:51:10|978.8|973.8|978.4|973.4|978.8|973.8|978.4|973.4|6
1633099880000|2021-10-01 14:51:20|978.3|973.3|978.6|973.6|978.7|973.7|978.1|973.1|11
1633099890000|2021-10-01 14:51:30|978.7|973.7|979.1|974.1|979.1|974.1|978.6|973.6|6
1633099900000|2021-10-01 14:51:40|979.2|974.2|979.2|974.2|979.2|974.2|979.1|974.1|5
1633099910000|2021-10-01 14:51:50|979.1|974.1|979|974|979.2|974.2|978.9|973.9|15
1633099920000|2021-10-01 14:52:00|978.9|973.9|978.6|973.6|978.9|973.9|978.6|973.6|4
1633099940000|2021-10-01 14:52:20|978.7|973.7|978.9|973.9|978.9|973.9|978.7|973.7|3
1633099970000|2021-10-01 14:52:50|979|974|979.1|974.1|979.1|974.1|978.9|973.9|12
1633099980000|2021-10-01 14:53:00|979.2|974.2|978.8|973.8|979.2|974.2|978.8|973.8|7
1633099990000|2021-10-01 14:53:10|978.7|973.7|978.9|973.9|978.9|973.9|978.7|973.7|5
1633100000000|2021-10-01 14:53:20|979.1|974.1|979.1|974.1|979.1|974.1|979|974|9
1633100010000|2021-10-01 14:53:30|979|974|979.1|974.1|979.1|974.1|979|974|2
1633100020000|2021-10-01 14:53:40|979|974|979.2|974.2|979.2|974.2|979|974|3
1633100030000|2021-10-01 14:53:50|979|974|978.7|973.7|979|974|978.7|973.7|8
1633100040000|2021-10-01 14:54:00|978.5|973.5|978|973|978.5|973.5|978|973|3
1633100060000|2021-10-01 14:54:20|977.6|972.6|977.4|972.4|977.6|972.6|977.4|972.4|9
1633100070000|2021-10-01 14:54:30|977.3|972.3|977|972|977.3|972.3|977|972|5
1633100080000|2021-10-01 14:54:40|977.1|972.1|977.1|972.1|977.1|972.1|977|972|5
1633100090000|2021-10-01 14:54:50|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|5
1633100100000|2021-10-01 14:55:00|977.4|972.4|977.5|972.5|977.5|972.5|977.3|972.3|11
1633100110000|2021-10-01 14:55:10|977.4|972.4|977.5|972.5|977.6|972.6|977.4|972.4|8
1633100120000|2021-10-01 14:55:20|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|2
1633100130000|2021-10-01 14:55:30|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|2
1633100140000|2021-10-01 14:55:40|977.2|972.2|977.2|972.2|977.3|972.3|977.1|972.1|4
1633100150000|2021-10-01 14:55:50|977.1|972.1|976.7|971.7|977.1|972.1|976.6|971.6|10
1633100160000|2021-10-01 14:56:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1633100170000|2021-10-01 14:56:10|976.6|971.6|976.6|971.6|976.7|971.7|976.5|971.5|9
1633100180000|2021-10-01 14:56:20|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633100190000|2021-10-01 14:56:30|976.5|971.5|976|971|976.5|971.5|976|971|4
1633100200000|2021-10-01 14:56:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1633100210000|2021-10-01 14:56:50|976|971|976.5|971.5|976.5|971.5|976|971|2
1633100220000|2021-10-01 14:57:00|977|972|977|972|977.1|972.1|976.9|971.9|5
1633100230000|2021-10-01 14:57:10|977.3|972.3|978.1|973.1|978.2|973.2|977.3|972.3|10
1633100240000|2021-10-01 14:57:20|978|973|977.7|972.7|978|973|977.6|972.6|6
1633100250000|2021-10-01 14:57:30|977.8|972.8|977.7|972.7|977.8|972.8|977.6|972.6|4
1633100260000|2021-10-01 14:57:40|977.8|972.8|977.9|972.9|978|973|977.8|972.8|14
1633100270000|2021-10-01 14:57:50|978|973|977.9|972.9|978|973|977.9|972.9|4
1633100280000|2021-10-01 14:58:00|977.8|972.8|978.3|973.3|978.3|973.3|977.8|972.8|16
1633100290000|2021-10-01 14:58:10|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|6
1633100300000|2021-10-01 14:58:20|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|3
1633100310000|2021-10-01 14:58:30|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|5
1633100320000|2021-10-01 14:58:40|978|973|978|973|978|973|978|973|1
1633100340000|2021-10-01 14:59:00|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|4
1633100350000|2021-10-01 14:59:10|977.7|972.7|977.9|972.9|978|973|977.6|972.6|11
1633100360000|2021-10-01 14:59:20|977.8|972.8|978.1|973.1|978.1|973.1|977.8|972.8|7
1633100370000|2021-10-01 14:59:30|978.2|973.2|978.5|973.5|978.6|973.6|978.2|973.2|10
1633100380000|2021-10-01 14:59:40|978.4|973.4|978.1|973.1|978.4|973.4|978.1|973.1|4
1633100390000|2021-10-01 14:59:50|978.2|973.2|978|973|978.2|973.2|978|973|5
1633100400000|2021-10-01 15:00:00|977.9|972.9|978.2|973.2|978.2|973.2|977.9|972.9|8
1633100420000|2021-10-01 15:00:20|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633100430000|2021-10-01 15:00:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1633100440000|2021-10-01 15:00:40|978.7|973.7|978.7|973.7|978.9|973.9|978.7|973.7|5
1633100450000|2021-10-01 15:00:50|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633100460000|2021-10-01 15:01:00|978.9|973.9|978.8|973.8|979.1|974.1|978.8|973.8|5
1633100470000|2021-10-01 15:01:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633100490000|2021-10-01 15:01:30|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1633100500000|2021-10-01 15:01:40|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633100510000|2021-10-01 15:01:50|978.7|973.7|978.8|973.8|978.8|973.8|978.6|973.6|6
1633100520000|2021-10-01 15:02:00|978.7|973.7|978.7|973.7|978.9|973.9|978.7|973.7|6
1633100530000|2021-10-01 15:02:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|4
1633100540000|2021-10-01 15:02:20|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1633100550000|2021-10-01 15:02:30|978.3|973.3|978.5|973.5|978.5|973.5|978|973|12
1633100560000|2021-10-01 15:02:40|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|7
1633100580000|2021-10-01 15:03:00|978.7|973.7|979.3|974.3|979.3|974.3|978.7|973.7|9
1633100590000|2021-10-01 15:03:10|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|9
1633100600000|2021-10-01 15:03:20|979.5|974.5|979.4|974.4|979.5|974.5|979.4|974.4|2
1633100610000|2021-10-01 15:03:30|979.3|974.3|979|974|979.3|974.3|979|974|4
1633100620000|2021-10-01 15:03:40|979.1|974.1|978.8|973.8|979.3|974.3|978.8|973.8|8
1633100630000|2021-10-01 15:03:50|978.7|973.7|978.7|973.7|978.8|973.8|978.6|973.6|5
1633100640000|2021-10-01 15:04:00|978.8|973.8|979|974|979|974|978.8|973.8|7
1633100650000|2021-10-01 15:04:10|979.1|974.1|979|974|979.1|974.1|979|974|4
1633100690000|2021-10-01 15:04:50|978.9|973.9|978.2|973.2|978.9|973.9|978.2|973.2|7
1633100700000|2021-10-01 15:05:00|978.3|973.3|978.7|973.7|978.7|973.7|978.3|973.3|3
1633100710000|2021-10-01 15:05:10|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|5
1633100720000|2021-10-01 15:05:20|978.7|973.7|978.6|973.6|978.7|973.7|978.5|973.5|4
1633100730000|2021-10-01 15:05:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|12
1633100740000|2021-10-01 15:05:40|978.5|973.5|978.2|973.2|978.5|973.5|978.2|973.2|3
1633100750000|2021-10-01 15:05:50|978.1|973.1|977.8|972.8|978.1|973.1|977.8|972.8|6
1633100760000|2021-10-01 15:06:00|977.7|972.7|978.1|973.1|978.2|973.2|977.7|972.7|7
1633100770000|2021-10-01 15:06:10|977.9|972.9|977.7|972.7|978|973|977.7|972.7|5
1633100780000|2021-10-01 15:06:20|977.6|972.6|977.1|972.1|977.6|972.6|977.1|972.1|4
1633100790000|2021-10-01 15:06:30|977.2|972.2|977.1|972.1|977.2|972.2|977|972|12
1633100800000|2021-10-01 15:06:40|977|972|976.7|971.7|977|972|976.7|971.7|3
1633100810000|2021-10-01 15:06:50|976.8|971.8|976.7|971.7|976.8|971.8|976.6|971.6|4
1633100820000|2021-10-01 15:07:00|976.6|971.6|976.6|971.6|976.6|971.6|976.2|971.2|10
1633100830000|2021-10-01 15:07:10|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|11
1633100840000|2021-10-01 15:07:20|976.4|971.4|976.2|971.2|976.4|971.4|976.2|971.2|11
1633100850000|2021-10-01 15:07:30|975.9|970.9|975.7|970.7|976|971|975.7|970.7|14
1633100870000|2021-10-01 15:07:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1633100880000|2021-10-01 15:08:00|975.7|970.7|976.4|971.4|976.4|971.4|975.7|970.7|5
1633100890000|2021-10-01 15:08:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|6
1633100900000|2021-10-01 15:08:20|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1633100910000|2021-10-01 15:08:30|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|7
1633100920000|2021-10-01 15:08:40|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|5
1633100930000|2021-10-01 15:08:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1633100940000|2021-10-01 15:09:00|975.7|970.7|976|971|976|971|975.6|970.6|6
1633100950000|2021-10-01 15:09:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1633100960000|2021-10-01 15:09:20|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|9
1633100970000|2021-10-01 15:09:30|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1633100980000|2021-10-01 15:09:40|975.8|970.8|975.8|970.8|975.8|970.8|975.6|970.6|4
1633100990000|2021-10-01 15:09:50|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|7
1633101000000|2021-10-01 15:10:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1633101030000|2021-10-01 15:10:30|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|9
1633101040000|2021-10-01 15:10:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1633101050000|2021-10-01 15:10:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1633101080000|2021-10-01 15:11:20|976.6|971.6|976.5|971.5|976.6|971.6|976.4|971.4|6
1633101090000|2021-10-01 15:11:30|976.4|971.4|976.3|971.3|976.4|971.4|976.2|971.2|7
1633101100000|2021-10-01 15:11:40|976.2|971.2|975.9|970.9|976.2|971.2|975.9|970.9|5
1633101110000|2021-10-01 15:11:50|976|971|976|971|976|971|975.9|970.9|7
1633101120000|2021-10-01 15:12:00|975.9|970.9|976.3|971.3|976.3|971.3|975.9|970.9|15
1633101130000|2021-10-01 15:12:10|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|8
1633101140000|2021-10-01 15:12:20|976.2|971.2|976.2|971.2|976.3|971.3|975.9|970.9|18
1633101150000|2021-10-01 15:12:30|976.3|971.3|976.8|971.8|976.8|971.8|976.3|971.3|8
1633101160000|2021-10-01 15:12:40|976.7|971.7|976.9|971.9|977|972|976.7|971.7|7
1633101170000|2021-10-01 15:12:50|977.1|972.1|977|972|977.2|972.2|977|972|4
1633101180000|2021-10-01 15:13:00|976.9|971.9|977.1|972.1|977.2|972.2|976.9|971.9|9
1633101190000|2021-10-01 15:13:10|977.2|972.2|977.4|972.4|977.5|972.5|977.1|972.1|10
1633101200000|2021-10-01 15:13:20|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|17
1633101210000|2021-10-01 15:13:30|977.6|972.6|977.9|972.9|978|973|977.6|972.6|7
1633101220000|2021-10-01 15:13:40|978|973|977.9|972.9|978|973|977.8|972.8|18
1633101230000|2021-10-01 15:13:50|978.2|973.2|977.9|972.9|978.2|973.2|977.9|972.9|10
1633101240000|2021-10-01 15:14:00|978.1|973.1|978.1|973.1|978.5|973.5|978.1|973.1|12
1633101250000|2021-10-01 15:14:10|978.2|973.2|977.6|972.6|978.2|973.2|977.6|972.6|13
1633101260000|2021-10-01 15:14:20|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|5
1633101270000|2021-10-01 15:14:30|977.6|972.6|978|973|978|973|977.6|972.6|8
1633101280000|2021-10-01 15:14:40|977.9|972.9|978.3|973.3|978.4|973.4|977.9|972.9|11
1633101290000|2021-10-01 15:14:50|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|7
1633101300000|2021-10-01 15:15:00|978.3|973.3|978.3|973.3|978.3|973.3|978|973|12
1633101310000|2021-10-01 15:15:10|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1633101320000|2021-10-01 15:15:20|978.4|973.4|979|974|979.1|974.1|978.4|973.4|18
1633101330000|2021-10-01 15:15:30|978.9|973.9|978.1|973.1|979|974|978.1|973.1|15
1633101340000|2021-10-01 15:15:40|978|973|978.6|973.6|978.6|973.6|977.9|972.9|14
1633101350000|2021-10-01 15:15:50|978.7|973.7|978.8|973.8|978.9|973.9|978.6|973.6|9
1633101360000|2021-10-01 15:16:00|978.4|973.4|978.5|973.5|978.6|973.6|978.3|973.3|5
1633101370000|2021-10-01 15:16:10|978.6|973.6|978.6|973.6|978.9|973.9|978.6|973.6|7
1633101380000|2021-10-01 15:16:20|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|5
1633101390000|2021-10-01 15:16:30|978.5|973.5|978.1|973.1|978.5|973.5|978.1|973.1|5
1633101400000|2021-10-01 15:16:40|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|5
1633101410000|2021-10-01 15:16:50|978.1|973.1|978|973|978.2|973.2|977.7|972.7|16
1633101420000|2021-10-01 15:17:00|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|7
1633101440000|2021-10-01 15:17:20|977.8|972.8|977.9|972.9|978|973|977.8|972.8|6
1633101450000|2021-10-01 15:17:30|978|973|977.9|972.9|978|973|977.8|972.8|6
1633101460000|2021-10-01 15:17:40|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1633101470000|2021-10-01 15:17:50|978|973|978|973|978|973|978|973|1
1633101480000|2021-10-01 15:18:00|978.1|973.1|977.9|972.9|978.2|973.2|977.9|972.9|13
1633101490000|2021-10-01 15:18:10|978.2|973.2|978.3|973.3|978.4|973.4|978.2|973.2|4
1633101500000|2021-10-01 15:18:20|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1633101510000|2021-10-01 15:18:30|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633101520000|2021-10-01 15:18:40|978.2|973.2|977.9|972.9|978.2|973.2|977.9|972.9|6
1633101530000|2021-10-01 15:18:50|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|5
1633101540000|2021-10-01 15:19:00|977.9|972.9|977.6|972.6|977.9|972.9|977.5|972.5|7
1633101550000|2021-10-01 15:19:10|977.5|972.5|977.5|972.5|977.6|972.6|977.4|972.4|9
1633101560000|2021-10-01 15:19:20|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1633101570000|2021-10-01 15:19:30|977.6|972.6|977.4|972.4|977.6|972.6|977.4|972.4|3
1633101580000|2021-10-01 15:19:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633101590000|2021-10-01 15:19:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633101600000|2021-10-01 15:20:00|977.6|972.6|977.7|972.7|977.8|972.8|977.6|972.6|6
1633101620000|2021-10-01 15:20:20|977.6|972.6|977.4|972.4|977.6|972.6|977.4|972.4|2
1633101630000|2021-10-01 15:20:30|977.3|972.3|977.2|972.2|977.4|972.4|976.9|971.9|15
1633101640000|2021-10-01 15:20:40|977.3|972.3|977.3|972.3|977.3|972.3|977.1|972.1|11
1633101650000|2021-10-01 15:20:50|977.2|972.2|977|972|977.2|972.2|977|972|11
1633101660000|2021-10-01 15:21:00|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|3
1633101680000|2021-10-01 15:21:20|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|11
1633101690000|2021-10-01 15:21:30|977|972|977|972|977|972|977|972|1
1633101700000|2021-10-01 15:21:40|976.9|971.9|977.2|972.2|977.2|972.2|976.9|971.9|11
1633101710000|2021-10-01 15:21:50|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|3
1633101720000|2021-10-01 15:22:00|977.2|972.2|977.3|972.3|977.3|972.3|977.1|972.1|4
1633101730000|2021-10-01 15:22:10|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|14
1633101740000|2021-10-01 15:22:20|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|6
1633101750000|2021-10-01 15:22:30|977.4|972.4|977.7|972.7|977.8|972.8|977.4|972.4|15
1633101760000|2021-10-01 15:22:40|977.8|972.8|978.1|973.1|978.1|973.1|977.8|972.8|3
1633101770000|2021-10-01 15:22:50|978.2|973.2|977.7|972.7|978.2|973.2|977.7|972.7|5
1633101780000|2021-10-01 15:23:00|977.6|972.6|978.1|973.1|978.1|973.1|977.6|972.6|7
1633101800000|2021-10-01 15:23:20|978.2|973.2|978.1|973.1|978.2|973.2|978|973|6
1633101810000|2021-10-01 15:23:30|978|973|978|973|978|973|977.6|972.6|13
1633101820000|2021-10-01 15:23:40|978.1|973.1|978.1|973.1|978.3|973.3|978.1|973.1|8
1633101830000|2021-10-01 15:23:50|978.2|973.2|978.5|973.5|978.5|973.5|978.2|973.2|3
1633101840000|2021-10-01 15:24:00|978.3|973.3|978.4|973.4|978.5|973.5|978.2|973.2|16
1633101850000|2021-10-01 15:24:10|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633101860000|2021-10-01 15:24:20|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633101870000|2021-10-01 15:24:30|977.9|972.9|978.1|973.1|978.1|973.1|977.8|972.8|4
1633101880000|2021-10-01 15:24:40|978.2|973.2|978|973|978.2|973.2|978|973|3
1633101890000|2021-10-01 15:24:50|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1633101900000|2021-10-01 15:25:00|977.9|972.9|978.2|973.2|978.2|973.2|977.9|972.9|5
1633101910000|2021-10-01 15:25:10|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|11
1633101920000|2021-10-01 15:25:20|978.4|973.4|978.6|973.6|978.6|973.6|978.3|973.3|6
1633101930000|2021-10-01 15:25:30|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|4
1633101940000|2021-10-01 15:25:40|978.5|973.5|978.1|973.1|978.5|973.5|978.1|973.1|3
1633101950000|2021-10-01 15:25:50|978|973|977.9|972.9|978|973|977.9|972.9|2
1633101960000|2021-10-01 15:26:00|978|973|978.2|973.2|978.3|973.3|978|973|4
1633101970000|2021-10-01 15:26:10|978.1|973.1|978|973|978.1|973.1|978|973|4
1633101980000|2021-10-01 15:26:20|978.1|973.1|978|973|978.1|973.1|978|973|4
1633101990000|2021-10-01 15:26:30|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|12
1633102000000|2021-10-01 15:26:40|977.8|972.8|977.9|972.9|978|973|977.8|972.8|3
1633102010000|2021-10-01 15:26:50|978|973|978.1|973.1|978.2|973.2|978|973|6
1633102020000|2021-10-01 15:27:00|978.3|973.3|978.2|973.2|978.6|973.6|978.2|973.2|17
1633102030000|2021-10-01 15:27:10|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1633102040000|2021-10-01 15:27:20|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|7
1633102050000|2021-10-01 15:27:30|978|973|978.3|973.3|978.3|973.3|978|973|8
1633102060000|2021-10-01 15:27:40|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1633102070000|2021-10-01 15:27:50|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|4
1633102080000|2021-10-01 15:28:00|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|15
1633102090000|2021-10-01 15:28:10|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1633102100000|2021-10-01 15:28:20|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1633102110000|2021-10-01 15:28:30|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|6
1633102120000|2021-10-01 15:28:40|978.3|973.3|978.2|973.2|978.4|973.4|978.2|973.2|4
1633102130000|2021-10-01 15:28:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1633102140000|2021-10-01 15:29:00|978|973|978|973|978.1|973.1|978|973|5
1633102150000|2021-10-01 15:29:10|978.1|973.1|977.7|972.7|978.1|973.1|977.6|972.6|6
1633102160000|2021-10-01 15:29:20|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|10
1633102170000|2021-10-01 15:29:30|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|5
1633102180000|2021-10-01 15:29:40|977.7|972.7|977.1|972.1|977.7|972.7|977.1|972.1|5
1633102190000|2021-10-01 15:29:50|977|972|977.3|972.3|977.4|972.4|977|972|6
1633102200000|2021-10-01 15:30:00|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|6
1633102210000|2021-10-01 15:30:10|977.7|972.7|977.8|972.8|977.9|972.9|977.7|972.7|8
1633102220000|2021-10-01 15:30:20|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|6
1633102230000|2021-10-01 15:30:30|977.7|972.7|978|973|978.1|973.1|977.7|972.7|5
1633102240000|2021-10-01 15:30:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633102250000|2021-10-01 15:30:50|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1633102260000|2021-10-01 15:31:00|978|973|977.9|972.9|978|973|977.9|972.9|2
1633102270000|2021-10-01 15:31:10|977.5|972.5|977.7|972.7|977.8|972.8|977.5|972.5|17
1633102280000|2021-10-01 15:31:20|977.8|972.8|977.7|972.7|977.8|972.8|977.6|972.6|6
1633102290000|2021-10-01 15:31:30|977.6|972.6|977.3|972.3|977.7|972.7|977.3|972.3|5
1633102300000|2021-10-01 15:31:40|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633102310000|2021-10-01 15:31:50|977|972|977|972|977|972|977|972|1
1633102320000|2021-10-01 15:32:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633102330000|2021-10-01 15:32:10|977.4|972.4|977.6|972.6|977.7|972.7|977.4|972.4|4
1633102350000|2021-10-01 15:32:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633102360000|2021-10-01 15:32:40|977.8|972.8|978|973|978|973|977.8|972.8|2
1633102370000|2021-10-01 15:32:50|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1633102380000|2021-10-01 15:33:00|977.8|972.8|978.4|973.4|978.4|973.4|977.8|972.8|11
1633102390000|2021-10-01 15:33:10|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|5
1633102400000|2021-10-01 15:33:20|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|3
1633102410000|2021-10-01 15:33:30|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|6
1633102420000|2021-10-01 15:33:40|978.3|973.3|978.5|973.5|978.5|973.5|978.3|973.3|5
1633102430000|2021-10-01 15:33:50|978.4|973.4|978.3|973.3|978.5|973.5|978.1|973.1|7
1633102440000|2021-10-01 15:34:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|6
1633102450000|2021-10-01 15:34:10|978.5|973.5|978.9|973.9|978.9|973.9|978.5|973.5|6
1633102460000|2021-10-01 15:34:20|979|974|978.9|973.9|979|974|978.9|973.9|2
1633102470000|2021-10-01 15:34:30|978.6|973.6|978.4|973.4|978.6|973.6|978.4|973.4|5
1633102480000|2021-10-01 15:34:40|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|3
1633102490000|2021-10-01 15:34:50|978.8|973.8|979.1|974.1|979.1|974.1|978.8|973.8|13
1633102500000|2021-10-01 15:35:00|979|974|978.9|973.9|979.1|974.1|978.9|973.9|10
1633102510000|2021-10-01 15:35:10|978.8|973.8|978.8|973.8|979|974|978.7|973.7|9
1633102520000|2021-10-01 15:35:20|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|12
1633102530000|2021-10-01 15:35:30|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|10
1633102540000|2021-10-01 15:35:40|978.7|973.7|979.7|974.7|979.8|974.8|978.7|973.7|7
1633102550000|2021-10-01 15:35:50|979.8|974.8|980.7|975.7|981|976|979.7|974.7|14
1633102560000|2021-10-01 15:36:00|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633102570000|2021-10-01 15:36:10|980.9|975.9|980.8|975.8|981|976|980.8|975.8|5
1633102580000|2021-10-01 15:36:20|981|976|981.1|976.1|981.2|976.2|981|976|5
1633102590000|2021-10-01 15:36:30|981|976|981|976|981|976|981|976|1
1633102600000|2021-10-01 15:36:40|981.1|976.1|981.3|976.3|981.3|976.3|981|976|5
1633102610000|2021-10-01 15:36:50|980.9|975.9|980.9|975.9|981|976|980.8|975.8|7
1633102620000|2021-10-01 15:37:00|980.6|975.6|980.3|975.3|980.7|975.7|980.3|975.3|8
1633102630000|2021-10-01 15:37:10|980.2|975.2|980.6|975.6|980.6|975.6|980.2|975.2|3
1633102650000|2021-10-01 15:37:30|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1633102660000|2021-10-01 15:37:40|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1633102670000|2021-10-01 15:37:50|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1633102680000|2021-10-01 15:38:00|980.7|975.7|980.6|975.6|980.8|975.8|980.6|975.6|6
1633102690000|2021-10-01 15:38:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633102700000|2021-10-01 15:38:20|980.6|975.6|980.6|975.6|981.1|976.1|980.6|975.6|5
1633102710000|2021-10-01 15:38:30|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1633102720000|2021-10-01 15:38:40|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|8
1633102730000|2021-10-01 15:38:50|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1633102740000|2021-10-01 15:39:00|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|10
1633102750000|2021-10-01 15:39:10|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|3
1633102760000|2021-10-01 15:39:20|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633102770000|2021-10-01 15:39:30|980|975|980|975|980|975|980|975|1
1633102780000|2021-10-01 15:39:40|979.9|974.9|980|975|980|975|979.8|974.8|8
1633102790000|2021-10-01 15:39:50|979.9|974.9|980|975|980|975|979.9|974.9|2
1633102800000|2021-10-01 15:40:00|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1633102830000|2021-10-01 15:40:30|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1633102840000|2021-10-01 15:40:40|980.1|975.1|980|975|980.1|975.1|979.9|974.9|4
1633102860000|2021-10-01 15:41:00|979.9|974.9|980.4|975.4|980.4|975.4|979.9|974.9|5
1633102870000|2021-10-01 15:41:10|980.2|975.2|979.9|974.9|980.3|975.3|979.9|974.9|5
1633102880000|2021-10-01 15:41:20|979.8|974.8|980.1|975.1|980.1|975.1|979.8|974.8|3
1633102890000|2021-10-01 15:41:30|980.2|975.2|980.5|975.5|980.5|975.5|980.2|975.2|3
1633102900000|2021-10-01 15:41:40|980.4|975.4|980.3|975.3|980.4|975.4|980.1|975.1|14
1633102910000|2021-10-01 15:41:50|980.2|975.2|980.1|975.1|980.5|975.5|980|975|20
1633102920000|2021-10-01 15:42:00|980.3|975.3|980.5|975.5|980.7|975.7|980.3|975.3|12
1633102930000|2021-10-01 15:42:10|980.4|975.4|980.1|975.1|980.5|975.5|980.1|975.1|13
1633102940000|2021-10-01 15:42:20|980|975|980|975|980.1|975.1|979.9|974.9|18
1633102950000|2021-10-01 15:42:30|980.1|975.1|980.4|975.4|980.5|975.5|980.1|975.1|8
1633102960000|2021-10-01 15:42:40|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|4
1633102970000|2021-10-01 15:42:50|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633102980000|2021-10-01 15:43:00|980.6|975.6|980.6|975.6|980.6|975.6|980.4|975.4|7
1633102990000|2021-10-01 15:43:10|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|8
1633103000000|2021-10-01 15:43:20|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|5
1633103010000|2021-10-01 15:43:30|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633103020000|2021-10-01 15:43:40|981|976|980.9|975.9|981|976|980.9|975.9|2
1633103030000|2021-10-01 15:43:50|981|976|980.9|975.9|981|976|980.9|975.9|6
1633103040000|2021-10-01 15:44:00|981|976|981.2|976.2|981.2|976.2|980.9|975.9|11
1633103050000|2021-10-01 15:44:10|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|3
1633103060000|2021-10-01 15:44:20|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633103070000|2021-10-01 15:44:30|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1633103080000|2021-10-01 15:44:40|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|5
1633103090000|2021-10-01 15:44:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633103100000|2021-10-01 15:45:00|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|7
1633103110000|2021-10-01 15:45:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633103120000|2021-10-01 15:45:20|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|3
1633103130000|2021-10-01 15:45:30|981.3|976.3|981.4|976.4|981.5|976.5|981.3|976.3|3
1633103140000|2021-10-01 15:45:40|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1633103150000|2021-10-01 15:45:50|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|14
1633103160000|2021-10-01 15:46:00|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|13
1633103170000|2021-10-01 15:46:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633103180000|2021-10-01 15:46:20|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|3
1633103190000|2021-10-01 15:46:30|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|6
1633103200000|2021-10-01 15:46:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633103210000|2021-10-01 15:46:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633103220000|2021-10-01 15:47:00|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|6
1633103230000|2021-10-01 15:47:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633103250000|2021-10-01 15:47:30|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1633103260000|2021-10-01 15:47:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1633103270000|2021-10-01 15:47:50|981.6|976.6|981.5|976.5|981.7|976.7|981.5|976.5|14
1633103280000|2021-10-01 15:48:00|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|6
1633103290000|2021-10-01 15:48:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|6
1633103320000|2021-10-01 15:48:40|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633103330000|2021-10-01 15:48:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633103340000|2021-10-01 15:49:00|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|4
1633103350000|2021-10-01 15:49:10|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|7
1633103360000|2021-10-01 15:49:20|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|3
1633103370000|2021-10-01 15:49:30|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|3
1633103380000|2021-10-01 15:49:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633103400000|2021-10-01 15:50:00|981.6|976.6|981.8|976.8|981.8|976.8|981.6|976.6|5
1633103410000|2021-10-01 15:50:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1633103420000|2021-10-01 15:50:20|981.9|976.9|981.5|976.5|981.9|976.9|981.4|976.4|6
1633103430000|2021-10-01 15:50:30|981.3|976.3|981.5|976.5|981.6|976.6|981.3|976.3|10
1633103440000|2021-10-01 15:50:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633103450000|2021-10-01 15:50:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633103460000|2021-10-01 15:51:00|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|3
1633103480000|2021-10-01 15:51:20|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|4
1633103490000|2021-10-01 15:51:30|981.3|976.3|981.2|976.2|981.4|976.4|981.2|976.2|4
1633103500000|2021-10-01 15:51:40|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|4
1633103510000|2021-10-01 15:51:50|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1633103520000|2021-10-01 15:52:00|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|4
1633103530000|2021-10-01 15:52:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633103540000|2021-10-01 15:52:20|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|6
1633103550000|2021-10-01 15:52:30|981.3|976.3|981.2|976.2|981.4|976.4|981.2|976.2|4
1633103560000|2021-10-01 15:52:40|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1633103570000|2021-10-01 15:52:50|981.5|976.5|981.3|976.3|981.5|976.5|981.3|976.3|11
1633103580000|2021-10-01 15:53:00|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|8
1633103590000|2021-10-01 15:53:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633103600000|2021-10-01 15:53:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1633103610000|2021-10-01 15:53:30|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|4
1633103620000|2021-10-01 15:53:40|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1633103630000|2021-10-01 15:53:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633103640000|2021-10-01 15:54:00|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1633103650000|2021-10-01 15:54:10|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|5
1633103660000|2021-10-01 15:54:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|4
1633103670000|2021-10-01 15:54:30|981.6|976.6|982|977|982|977|981.5|976.5|13
1633103680000|2021-10-01 15:54:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633103690000|2021-10-01 15:54:50|982.5|977.5|982.2|977.2|982.6|977.6|982.2|977.2|7
1633103700000|2021-10-01 15:55:00|982.1|977.1|982.1|977.1|982.1|977.1|982|977|3
1633103710000|2021-10-01 15:55:10|982|977|982|977|982|977|982|977|1
1633103720000|2021-10-01 15:55:20|982.1|977.1|982.1|977.1|982.1|977.1|982|977|17
1633103730000|2021-10-01 15:55:30|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1633103740000|2021-10-01 15:55:40|982.1|977.1|981.9|976.9|982.2|977.2|981.9|976.9|7
1633103750000|2021-10-01 15:55:50|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|3
1633103760000|2021-10-01 15:56:00|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|4
1633103770000|2021-10-01 15:56:10|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|7
1633103790000|2021-10-01 15:56:30|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633103800000|2021-10-01 15:56:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1633103810000|2021-10-01 15:56:50|981.6|976.6|981.9|976.9|982|977|981.6|976.6|7
1633103820000|2021-10-01 15:57:00|982|977|982|977|982|977|982|977|1
1633103830000|2021-10-01 15:57:10|981.9|976.9|981.9|976.9|982|977|981.9|976.9|5
1633103840000|2021-10-01 15:57:20|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1633103850000|2021-10-01 15:57:30|981.7|976.7|981.9|976.9|981.9|976.9|981.6|976.6|4
1633103860000|2021-10-01 15:57:40|982|977|981.7|976.7|982|977|981.6|976.6|6
1633103870000|2021-10-01 15:57:50|981.6|976.6|981.7|976.7|981.8|976.8|981.5|976.5|6
1633103880000|2021-10-01 15:58:00|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1633103890000|2021-10-01 15:58:10|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|7
1633103900000|2021-10-01 15:58:20|981.8|976.8|982|977|982|977|981.7|976.7|9
1633103920000|2021-10-01 15:58:40|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1633103930000|2021-10-01 15:58:50|982|977|982.2|977.2|982.3|977.3|982|977|7
1633103940000|2021-10-01 15:59:00|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|7
1633103950000|2021-10-01 15:59:10|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|6
1633103960000|2021-10-01 15:59:20|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|8
1633103970000|2021-10-01 15:59:30|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633103980000|2021-10-01 15:59:40|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|6
1633103990000|2021-10-01 15:59:50|982.3|977.3|982.2|977.2|982.4|977.4|982.2|977.2|10
1633104000000|2021-10-01 16:00:00|982.5|977.5|982.3|977.3|982.6|977.6|982.3|977.3|11
1633104010000|2021-10-01 16:00:10|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|10
1633104020000|2021-10-01 16:00:20|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1633104030000|2021-10-01 16:00:30|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633104040000|2021-10-01 16:00:40|982.1|977.1|982|977|982.1|977.1|982|977|2
1633104050000|2021-10-01 16:00:50|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633104060000|2021-10-01 16:01:00|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|7
1633104070000|2021-10-01 16:01:10|982.1|977.1|982.1|977.1|982.2|977.2|982|977|9
1633104090000|2021-10-01 16:01:30|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|4
1633104100000|2021-10-01 16:01:40|982|977|982.1|977.1|982.1|977.1|981.9|976.9|8
1633104110000|2021-10-01 16:01:50|982|977|982.1|977.1|982.1|977.1|982|977|2
1633104120000|2021-10-01 16:02:00|982.2|977.2|981.9|976.9|982.3|977.3|981.9|976.9|14
1633104160000|2021-10-01 16:02:40|982|977|982|977|982|977|982|977|1
1633104170000|2021-10-01 16:02:50|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633104180000|2021-10-01 16:03:00|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1633104190000|2021-10-01 16:03:10|982|977|982|977|982|977|982|977|1
1633104200000|2021-10-01 16:03:20|981.9|976.9|982|977|982|977|981.9|976.9|6
1633104210000|2021-10-01 16:03:30|981.9|976.9|982.3|977.3|982.3|977.3|981.9|976.9|6
1633104220000|2021-10-01 16:03:40|982.2|977.2|982.3|977.3|982.3|977.3|982|977|16
1633104230000|2021-10-01 16:03:50|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|8
1633104240000|2021-10-01 16:04:00|982|977|982.1|977.1|982.1|977.1|982|977|2
1633104250000|2021-10-01 16:04:10|982|977|982.1|977.1|982.1|977.1|982|977|8
1633104260000|2021-10-01 16:04:20|982|977|982|977|982.1|977.1|982|977|13
1633104270000|2021-10-01 16:04:30|982.1|977.1|982|977|982.1|977.1|982|977|2
1633104280000|2021-10-01 16:04:40|982.1|977.1|982.2|977.2|982.2|977.2|982|977|6
1633104300000|2021-10-01 16:05:00|982.3|977.3|982.1|977.1|982.6|977.6|982.1|977.1|5
1633104310000|2021-10-01 16:05:10|982.2|977.2|982.4|977.4|982.4|977.4|982.1|977.1|9
1633104320000|2021-10-01 16:05:20|982.3|977.3|982.4|977.4|982.5|977.5|982.3|977.3|8
1633104330000|2021-10-01 16:05:30|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|3
1633104340000|2021-10-01 16:05:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1633104350000|2021-10-01 16:05:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633104360000|2021-10-01 16:06:00|982.4|977.4|982.8|977.8|982.8|977.8|982.4|977.4|5
1633104370000|2021-10-01 16:06:10|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|6
1633104380000|2021-10-01 16:06:20|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|4
1633104390000|2021-10-01 16:06:30|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1633104400000|2021-10-01 16:06:40|982.8|977.8|983.1|978.1|983.1|978.1|982.8|977.8|4
1633104410000|2021-10-01 16:06:50|983.2|978.2|983.1|978.1|983.4|978.4|983.1|978.1|7
1633104420000|2021-10-01 16:07:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633104430000|2021-10-01 16:07:10|983.1|978.1|983.3|978.3|983.3|978.3|983.1|978.1|7
1633104440000|2021-10-01 16:07:20|983.4|978.4|983.3|978.3|983.4|978.4|983.2|978.2|14
1633104460000|2021-10-01 16:07:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633104470000|2021-10-01 16:07:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633104480000|2021-10-01 16:08:00|983.2|978.2|982.9|977.9|983.2|978.2|982.8|977.8|9
1633104490000|2021-10-01 16:08:10|982.8|977.8|983|978|983|978|982.8|977.8|5
1633104500000|2021-10-01 16:08:20|983.1|978.1|983.1|978.1|983.1|978.1|983|978|7
1633104510000|2021-10-01 16:08:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633104520000|2021-10-01 16:08:40|983|978|982.9|977.9|983|978|982.9|977.9|10
1633104530000|2021-10-01 16:08:50|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1633104540000|2021-10-01 16:09:00|982.6|977.6|983.2|978.2|983.2|978.2|982.6|977.6|14
1633104550000|2021-10-01 16:09:10|983.3|978.3|983.2|978.2|983.4|978.4|983.2|978.2|6
1633104560000|2021-10-01 16:09:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633104570000|2021-10-01 16:09:30|983|978|983|978|983|978|983|978|1
1633104580000|2021-10-01 16:09:40|983.1|978.1|983.3|978.3|983.3|978.3|983.1|978.1|2
1633104590000|2021-10-01 16:09:50|983.2|978.2|982.9|977.9|983.2|978.2|982.8|977.8|10
1633104600000|2021-10-01 16:10:00|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|7
1633104610000|2021-10-01 16:10:10|983|978|983.3|978.3|983.5|978.5|983|978|10
1633104620000|2021-10-01 16:10:20|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|5
1633104630000|2021-10-01 16:10:30|983|978|983.2|978.2|983.2|978.2|982.8|977.8|9
1633104640000|2021-10-01 16:10:40|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1633104650000|2021-10-01 16:10:50|983.3|978.3|983.7|978.7|983.8|978.8|983.3|978.3|5
1633104660000|2021-10-01 16:11:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|6
1633104670000|2021-10-01 16:11:10|983.7|978.7|983.6|978.6|983.8|978.8|983.6|978.6|8
1633104680000|2021-10-01 16:11:20|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1633104700000|2021-10-01 16:11:40|983.7|978.7|983.5|978.5|983.8|978.8|983.5|978.5|4
1633104710000|2021-10-01 16:11:50|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|3
1633104720000|2021-10-01 16:12:00|983.8|978.8|983.5|978.5|983.8|978.8|983.5|978.5|4
1633104730000|2021-10-01 16:12:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633104740000|2021-10-01 16:12:20|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|3
1633104750000|2021-10-01 16:12:30|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|5
1633104760000|2021-10-01 16:12:40|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|3
1633104770000|2021-10-01 16:12:50|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1633104780000|2021-10-01 16:13:00|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|6
1633104790000|2021-10-01 16:13:10|983.3|978.3|983.3|978.3|983.3|978.3|983.1|978.1|5
1633104810000|2021-10-01 16:13:30|983.2|978.2|983.5|978.5|983.5|978.5|983.2|978.2|3
1633104820000|2021-10-01 16:13:40|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|5
1633104840000|2021-10-01 16:14:00|983.7|978.7|984.2|979.2|984.2|979.2|983.7|978.7|8
1633104850000|2021-10-01 16:14:10|984.3|979.3|984.1|979.1|984.3|979.3|983.9|978.9|19
1633104860000|2021-10-01 16:14:20|984|979|983.8|978.8|984|979|983.7|978.7|8
1633104870000|2021-10-01 16:14:30|983.7|978.7|983.6|978.6|983.8|978.8|983.6|978.6|10
1633104890000|2021-10-01 16:14:50|983.8|978.8|983.7|978.7|983.9|978.9|983.7|978.7|5
1633104900000|2021-10-01 16:15:00|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633104910000|2021-10-01 16:15:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633104920000|2021-10-01 16:15:20|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|5
1633104930000|2021-10-01 16:15:30|983.9|978.9|983.4|978.4|983.9|978.9|983.4|978.4|4
1633104940000|2021-10-01 16:15:40|983.3|978.3|983.4|978.4|983.4|978.4|983.1|978.1|6
1633104950000|2021-10-01 16:15:50|983.3|978.3|983.6|978.6|983.6|978.6|983.3|978.3|14
1633104960000|2021-10-01 16:16:00|983.5|978.5|983.9|978.9|984|979|983.5|978.5|8
1633104970000|2021-10-01 16:16:10|983.8|978.8|984|979|984|979|983.7|978.7|6
1633104990000|2021-10-01 16:16:30|983.9|978.9|983.7|978.7|984|979|983.7|978.7|11
1633105000000|2021-10-01 16:16:40|983.9|978.9|984|979|984|979|983.9|978.9|2
1633105010000|2021-10-01 16:16:50|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633105020000|2021-10-01 16:17:00|983.9|978.9|983.8|978.8|984|979|983.8|978.8|4
1633105030000|2021-10-01 16:17:10|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|5
1633105040000|2021-10-01 16:17:20|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|3
1633105050000|2021-10-01 16:17:30|983.7|978.7|984|979|984|979|983.7|978.7|3
1633105060000|2021-10-01 16:17:40|984.1|979.1|984.1|979.1|984.1|979.1|984|979|3
1633105070000|2021-10-01 16:17:50|984|979|983.9|978.9|984.1|979.1|983.9|978.9|4
1633105080000|2021-10-01 16:18:00|983.8|978.8|983.9|978.9|984|979|983.8|978.8|4
1633105100000|2021-10-01 16:18:20|984|979|983.9|978.9|984|979|983.9|978.9|6
1633105110000|2021-10-01 16:18:30|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1633105120000|2021-10-01 16:18:40|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1633105130000|2021-10-01 16:18:50|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|6
1633105140000|2021-10-01 16:19:00|983.9|978.9|984|979|984|979|983.9|978.9|12
1633105150000|2021-10-01 16:19:10|983.9|978.9|984|979|984|979|983.9|978.9|2
1633105170000|2021-10-01 16:19:30|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633105180000|2021-10-01 16:19:40|984|979|984|979|984|979|984|979|1
1633105190000|2021-10-01 16:19:50|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|5
1633105200000|2021-10-01 16:20:00|984|979|984.1|979.1|984.1|979.1|984|979|10
1633105210000|2021-10-01 16:20:10|984|979|984|979|984.1|979.1|984|979|3
1633105220000|2021-10-01 16:20:20|984.1|979.1|984.7|979.7|984.8|979.8|984|979|13
1633105230000|2021-10-01 16:20:30|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|7
1633105240000|2021-10-01 16:20:40|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|14
1633105250000|2021-10-01 16:20:50|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633105260000|2021-10-01 16:21:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633105270000|2021-10-01 16:21:10|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|6
1633105280000|2021-10-01 16:21:20|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|3
1633105290000|2021-10-01 16:21:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633105300000|2021-10-01 16:21:40|984.6|979.6|984.2|979.2|984.6|979.6|984.2|979.2|12
1633105310000|2021-10-01 16:21:50|984.1|979.1|984.1|979.1|984.1|979.1|984|979|5
1633105320000|2021-10-01 16:22:00|984|979|984.2|979.2|984.3|979.3|984|979|10
1633105330000|2021-10-01 16:22:10|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1633105340000|2021-10-01 16:22:20|984|979|984|979|984.1|979.1|984|979|3
1633105350000|2021-10-01 16:22:30|984.1|979.1|983.9|978.9|984.1|979.1|983.9|978.9|5
1633105360000|2021-10-01 16:22:40|984|979|983.9|978.9|984|979|983.9|978.9|10
1633105380000|2021-10-01 16:23:00|984|979|983.9|978.9|984|979|983.9|978.9|2
1633105390000|2021-10-01 16:23:10|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1633105400000|2021-10-01 16:23:20|983.9|978.9|984.2|979.2|984.3|979.3|983.8|978.8|12
1633105410000|2021-10-01 16:23:30|984.3|979.3|984.6|979.6|984.7|979.7|984.3|979.3|7
1633105420000|2021-10-01 16:23:40|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1633105430000|2021-10-01 16:23:50|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633105440000|2021-10-01 16:24:00|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|5
1633105450000|2021-10-01 16:24:10|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1633105460000|2021-10-01 16:24:20|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|3
1633105470000|2021-10-01 16:24:30|984.5|979.5|984.5|979.5|984.7|979.7|984.5|979.5|4
1633105480000|2021-10-01 16:24:40|985|980|984.9|979.9|985|980|984.8|979.8|4
1633105490000|2021-10-01 16:24:50|984.8|979.8|984.4|979.4|984.8|979.8|984.4|979.4|5
1633105500000|2021-10-01 16:25:00|984.5|979.5|984.3|979.3|984.5|979.5|984.2|979.2|11
1633105510000|2021-10-01 16:25:10|984.2|979.2|984.3|979.3|984.4|979.4|984.2|979.2|8
1633105530000|2021-10-01 16:25:30|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|10
1633105540000|2021-10-01 16:25:40|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|5
1633105550000|2021-10-01 16:25:50|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1633105560000|2021-10-01 16:26:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|4
1633105570000|2021-10-01 16:26:10|984|979|984.1|979.1|984.1|979.1|984|979|4
1633105580000|2021-10-01 16:26:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633105590000|2021-10-01 16:26:30|984.5|979.5|984.8|979.8|984.8|979.8|984.5|979.5|6
1633105600000|2021-10-01 16:26:40|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1633105610000|2021-10-01 16:26:50|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|5
1633105620000|2021-10-01 16:27:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633105640000|2021-10-01 16:27:20|984.6|979.6|984.6|979.6|984.7|979.7|984.5|979.5|5
1633105650000|2021-10-01 16:27:30|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633105660000|2021-10-01 16:27:40|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1633105670000|2021-10-01 16:27:50|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|3
1633105680000|2021-10-01 16:28:00|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|9
1633105690000|2021-10-01 16:28:10|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|6
1633105700000|2021-10-01 16:28:20|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1633105710000|2021-10-01 16:28:30|984.2|979.2|984.1|979.1|984.3|979.3|984.1|979.1|14
1633105720000|2021-10-01 16:28:40|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|4
1633105730000|2021-10-01 16:28:50|984.2|979.2|984.2|979.2|984.3|979.3|984.1|979.1|7
1633105740000|2021-10-01 16:29:00|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|4
1633105760000|2021-10-01 16:29:20|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1633105770000|2021-10-01 16:29:30|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|8
1633105780000|2021-10-01 16:29:40|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|9
1633105790000|2021-10-01 16:29:50|984.4|979.4|984.4|979.4|984.5|979.5|984.3|979.3|7
1633105800000|2021-10-01 16:30:00|985|980|984.4|979.4|985.1|980.1|984.4|979.4|8
1633105810000|2021-10-01 16:30:10|984.3|979.3|984.5|979.5|984.5|979.5|984.2|979.2|5
1633105820000|2021-10-01 16:30:20|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|7
1633105830000|2021-10-01 16:30:30|984.9|979.9|984.7|979.7|984.9|979.9|984.6|979.6|5
1633105840000|2021-10-01 16:30:40|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|2
1633105850000|2021-10-01 16:30:50|984.9|979.9|985|980|985|980|984.9|979.9|4
1633105860000|2021-10-01 16:31:00|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|3
1633105870000|2021-10-01 16:31:10|984.5|979.5|984.7|979.7|984.7|979.7|984.5|979.5|2
1633105880000|2021-10-01 16:31:20|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|6
1633105890000|2021-10-01 16:31:30|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|5
1633105900000|2021-10-01 16:31:40|984.7|979.7|984.5|979.5|984.8|979.8|984.5|979.5|4
1633105910000|2021-10-01 16:31:50|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|8
1633105920000|2021-10-01 16:32:00|984|979|984|979|984.1|979.1|984|979|3
1633105930000|2021-10-01 16:32:10|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|3
1633105940000|2021-10-01 16:32:20|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1633105950000|2021-10-01 16:32:30|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633105960000|2021-10-01 16:32:40|984.5|979.5|984.2|979.2|984.5|979.5|984.2|979.2|6
1633105970000|2021-10-01 16:32:50|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|5
1633105980000|2021-10-01 16:33:00|984|979|984.1|979.1|984.1|979.1|984|979|8
1633105990000|2021-10-01 16:33:10|984|979|983.8|978.8|984|979|983.8|978.8|3
1633106000000|2021-10-01 16:33:20|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|8
1633106010000|2021-10-01 16:33:30|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633106030000|2021-10-01 16:33:50|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633106040000|2021-10-01 16:34:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|4
1633106060000|2021-10-01 16:34:20|983.6|978.6|983.1|978.1|983.6|978.6|983.1|978.1|5
1633106070000|2021-10-01 16:34:30|983|978|983|978|983.1|978.1|982.9|977.9|5
1633106080000|2021-10-01 16:34:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633106090000|2021-10-01 16:34:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633106100000|2021-10-01 16:35:00|983.2|978.2|983.5|978.5|983.5|978.5|983.2|978.2|7
1633106110000|2021-10-01 16:35:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633106120000|2021-10-01 16:35:20|983.5|978.5|983.3|978.3|983.6|978.6|983.3|978.3|9
1633106130000|2021-10-01 16:35:30|983.4|978.4|983.5|978.5|983.7|978.7|983.3|978.3|6
1633106140000|2021-10-01 16:35:40|983.6|978.6|983.7|978.7|983.8|978.8|983.6|978.6|7
1633106150000|2021-10-01 16:35:50|983.8|978.8|983.7|978.7|983.8|978.8|983.6|978.6|4
1633106160000|2021-10-01 16:36:00|983.6|978.6|984.1|979.1|984.1|979.1|983.6|978.6|9
1633106170000|2021-10-01 16:36:10|984|979|984.1|979.1|984.1|979.1|984|979|2
1633106180000|2021-10-01 16:36:20|984|979|984|979|984.1|979.1|984|979|3
1633106210000|2021-10-01 16:36:50|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633106220000|2021-10-01 16:37:00|983.8|978.8|984.1|979.1|984.1|979.1|983.8|978.8|2
1633106230000|2021-10-01 16:37:10|984|979|984|979|984.1|979.1|984|979|13
1633106240000|2021-10-01 16:37:20|984.1|979.1|983.9|978.9|984.1|979.1|983.9|978.9|3
1633106250000|2021-10-01 16:37:30|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1633106270000|2021-10-01 16:37:50|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|4
1633106280000|2021-10-01 16:38:00|983.6|978.6|983.8|978.8|983.8|978.8|983.5|978.5|7
1633106290000|2021-10-01 16:38:10|983.9|978.9|983.9|978.9|984|979|983.8|978.8|6
1633106300000|2021-10-01 16:38:20|983.8|978.8|983.6|978.6|983.8|978.8|983.5|978.5|5
1633106310000|2021-10-01 16:38:30|983.5|978.5|983.7|978.7|983.7|978.7|983.5|978.5|7
1633106320000|2021-10-01 16:38:40|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|6
1633106340000|2021-10-01 16:39:00|983.6|978.6|984.2|979.2|984.2|979.2|983.6|978.6|9
1633106350000|2021-10-01 16:39:10|984.1|979.1|984.2|979.2|984.3|979.3|983.9|978.9|9
1633106360000|2021-10-01 16:39:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633106370000|2021-10-01 16:39:30|984.4|979.4|984.5|979.5|984.6|979.6|984.4|979.4|12
1633106390000|2021-10-01 16:39:50|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1633106400000|2021-10-01 16:40:00|984.3|979.3|984|979|984.3|979.3|984|979|3
1633106410000|2021-10-01 16:40:10|984.1|979.1|984|979|984.1|979.1|984|979|6
1633106420000|2021-10-01 16:40:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633106430000|2021-10-01 16:40:30|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|9
1633106440000|2021-10-01 16:40:40|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1633106450000|2021-10-01 16:40:50|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|6
1633106460000|2021-10-01 16:41:00|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|9
1633106470000|2021-10-01 16:41:10|984.3|979.3|984.1|979.1|984.4|979.4|984|979|9
1633106480000|2021-10-01 16:41:20|984|979|983.9|978.9|984.1|979.1|983.8|978.8|12
1633106490000|2021-10-01 16:41:30|984|979|984|979|984|979|983.9|978.9|11
1633106500000|2021-10-01 16:41:40|983.9|978.9|983.8|978.8|984|979|983.8|978.8|4
1633106530000|2021-10-01 16:42:10|984|979|983.7|978.7|984|979|983.6|978.6|5
1633106540000|2021-10-01 16:42:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633106550000|2021-10-01 16:42:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633106560000|2021-10-01 16:42:40|984|979|984|979|984|979|984|979|1
1633106570000|2021-10-01 16:42:50|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|4
1633106580000|2021-10-01 16:43:00|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|8
1633106590000|2021-10-01 16:43:10|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633106600000|2021-10-01 16:43:20|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|7
1633106610000|2021-10-01 16:43:30|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1633106620000|2021-10-01 16:43:40|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|5
1633106640000|2021-10-01 16:44:00|983.7|978.7|983.9|978.9|983.9|978.9|983.7|978.7|3
1633106650000|2021-10-01 16:44:10|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633106660000|2021-10-01 16:44:20|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1633106670000|2021-10-01 16:44:30|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633106690000|2021-10-01 16:44:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633106700000|2021-10-01 16:45:00|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|4
1633106710000|2021-10-01 16:45:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633106720000|2021-10-01 16:45:20|983.5|978.5|983.2|978.2|983.6|978.6|983.2|978.2|6
1633106730000|2021-10-01 16:45:30|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633106740000|2021-10-01 16:45:40|983|978|983|978|983.1|978.1|983|978|3
1633106750000|2021-10-01 16:45:50|982.9|977.9|982.9|977.9|983|978|982.9|977.9|3
1633106760000|2021-10-01 16:46:00|983|978|983.2|978.2|983.2|978.2|983|978|7
1633106770000|2021-10-01 16:46:10|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|5
1633106780000|2021-10-01 16:46:20|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1633106800000|2021-10-01 16:46:40|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|10
1633106810000|2021-10-01 16:46:50|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|6
1633106820000|2021-10-01 16:47:00|983|978|982.9|977.9|983|978|982.9|977.9|8
1633106830000|2021-10-01 16:47:10|983|978|983.1|978.1|983.1|978.1|982.9|977.9|8
1633106840000|2021-10-01 16:47:20|983|978|982.8|977.8|983|978|982.8|977.8|3
1633106860000|2021-10-01 16:47:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633106870000|2021-10-01 16:47:50|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1633106880000|2021-10-01 16:48:00|982.6|977.6|982.7|977.7|982.8|977.8|982.6|977.6|6
1633106900000|2021-10-01 16:48:20|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|5
1633106910000|2021-10-01 16:48:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633106920000|2021-10-01 16:48:40|982.4|977.4|982.3|977.3|982.5|977.5|982.3|977.3|4
1633106940000|2021-10-01 16:49:00|982.2|977.2|982.4|977.4|982.4|977.4|982.2|977.2|4
1633106950000|2021-10-01 16:49:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633106960000|2021-10-01 16:49:20|982.4|977.4|982.2|977.2|982.4|977.4|982.2|977.2|3
1633106970000|2021-10-01 16:49:30|982.3|977.3|982.3|977.3|982.3|977.3|982.1|977.1|5
1633106980000|2021-10-01 16:49:40|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|5
1633106990000|2021-10-01 16:49:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633107000000|2021-10-01 16:50:00|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|4
1633107010000|2021-10-01 16:50:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633107030000|2021-10-01 16:50:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633107040000|2021-10-01 16:50:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633107050000|2021-10-01 16:50:50|982.3|977.3|982.1|977.1|982.3|977.3|982.1|977.1|9
1633107060000|2021-10-01 16:51:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633107070000|2021-10-01 16:51:10|982.1|977.1|982|977|982.1|977.1|982|977|2
1633107080000|2021-10-01 16:51:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633107090000|2021-10-01 16:51:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633107100000|2021-10-01 16:51:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1633107120000|2021-10-01 16:52:00|981.5|976.5|981.4|976.4|981.6|976.6|981.4|976.4|8
1633107130000|2021-10-01 16:52:10|981.6|976.6|981.6|976.6|981.8|976.8|981.6|976.6|4
1633107140000|2021-10-01 16:52:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633107160000|2021-10-01 16:52:40|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|14
1633107170000|2021-10-01 16:52:50|981.4|976.4|981.5|976.5|981.5|976.5|981.3|976.3|3
1633107180000|2021-10-01 16:53:00|981.4|976.4|981.8|976.8|981.8|976.8|981.4|976.4|7
1633107190000|2021-10-01 16:53:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1633107200000|2021-10-01 16:53:20|981.7|976.7|982|977|982|977|981.7|976.7|16
1633107210000|2021-10-01 16:53:30|981.9|976.9|982|977|982|977|981.9|976.9|6
1633107220000|2021-10-01 16:53:40|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|7
1633107230000|2021-10-01 16:53:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633107240000|2021-10-01 16:54:00|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|7
1633107250000|2021-10-01 16:54:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633107260000|2021-10-01 16:54:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633107270000|2021-10-01 16:54:30|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1633107280000|2021-10-01 16:54:40|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633107290000|2021-10-01 16:54:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633107300000|2021-10-01 16:55:00|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1633107310000|2021-10-01 16:55:10|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|5
1633107320000|2021-10-01 16:55:20|981.7|976.7|981.2|976.2|981.7|976.7|981.2|976.2|8
1633107340000|2021-10-01 16:55:40|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1633107360000|2021-10-01 16:56:00|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633107370000|2021-10-01 16:56:10|981.5|976.5|981.3|976.3|981.5|976.5|981.3|976.3|7
1633107390000|2021-10-01 16:56:30|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633107400000|2021-10-01 16:56:40|981.3|976.3|981.5|976.5|981.5|976.5|981.2|976.2|4
1633107410000|2021-10-01 16:56:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633107420000|2021-10-01 16:57:00|981.7|976.7|982|977|982|977|981.7|976.7|14
1633107430000|2021-10-01 16:57:10|981.9|976.9|981.9|976.9|982|977|981.8|976.8|9
1633107440000|2021-10-01 16:57:20|982|977|982.3|977.3|982.3|977.3|982|977|8
1633107450000|2021-10-01 16:57:30|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1633107460000|2021-10-01 16:57:40|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1633107470000|2021-10-01 16:57:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633107480000|2021-10-01 16:58:00|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|2
1633107490000|2021-10-01 16:58:10|981.5|976.5|981.4|976.4|981.6|976.6|981.4|976.4|4
1633107500000|2021-10-01 16:58:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1633107510000|2021-10-01 16:58:30|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1633107520000|2021-10-01 16:58:40|981.2|976.2|981.2|976.2|981.5|976.5|981.2|976.2|13
1633107530000|2021-10-01 16:58:50|981.3|976.3|981|976|981.3|976.3|981|976|5
1633107540000|2021-10-01 16:59:00|981.1|976.1|980.9|975.9|981.3|976.3|980.9|975.9|10
1633107550000|2021-10-01 16:59:10|981|976|981.1|976.1|981.2|976.2|981|976|3
1633107560000|2021-10-01 16:59:20|981.2|976.2|981.1|976.1|981.2|976.2|981|976|6
1633107570000|2021-10-01 16:59:30|981|976|981|976|981|976|981|976|1
1633107590000|2021-10-01 16:59:50|980.9|975.9|980.9|975.9|981|976|980.9|975.9|3
1633107600000|2021-10-01 17:00:00|981|976|981|976|981|976|980.9|975.9|7
1633107610000|2021-10-01 17:00:10|980.9|975.9|980.7|975.7|981|976|980.7|975.7|5
1633107620000|2021-10-01 17:00:20|980.8|975.8|980.6|975.6|980.8|975.8|980.5|975.5|3
1633107630000|2021-10-01 17:00:30|980.7|975.7|980.4|975.4|980.7|975.7|980.4|975.4|4
1633107640000|2021-10-01 17:00:40|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|2
1633107660000|2021-10-01 17:01:00|980.1|975.1|980.8|975.8|980.8|975.8|980.1|975.1|8
1633107670000|2021-10-01 17:01:10|981|976|980.9|975.9|981|976|980.8|975.8|6
1633107680000|2021-10-01 17:01:20|981.1|976.1|981|976|981.1|976.1|980.9|975.9|10
1633107690000|2021-10-01 17:01:30|980.9|975.9|980.9|975.9|981|976|980.9|975.9|17
1633107700000|2021-10-01 17:01:40|981|976|981.4|976.4|981.4|976.4|981|976|5
1633107710000|2021-10-01 17:01:50|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1633107720000|2021-10-01 17:02:00|981.5|976.5|981.2|976.2|981.5|976.5|981.2|976.2|2
1633107730000|2021-10-01 17:02:10|981.3|976.3|981.1|976.1|981.3|976.3|981|976|5
1633107740000|2021-10-01 17:02:20|981|976|981|976|981|976|981|976|1
1633107750000|2021-10-01 17:02:30|981.1|976.1|981|976|981.1|976.1|981|976|2
1633107760000|2021-10-01 17:02:40|981.1|976.1|981.1|976.1|981.1|976.1|981|976|5
1633107770000|2021-10-01 17:02:50|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633107780000|2021-10-01 17:03:00|981|976|981.5|976.5|981.5|976.5|981|976|12
1633107790000|2021-10-01 17:03:10|981.4|976.4|981.1|976.1|981.6|976.6|980.9|975.9|17
1633107800000|2021-10-01 17:03:20|981|976|980.9|975.9|981.1|976.1|980.9|975.9|12
1633107810000|2021-10-01 17:03:30|981|976|980.7|975.7|981|976|980.7|975.7|12
1633107820000|2021-10-01 17:03:40|980.6|975.6|980.6|975.6|980.7|975.7|980.5|975.5|5
1633107830000|2021-10-01 17:03:50|980.7|975.7|980.5|975.5|980.8|975.8|980.5|975.5|13
1633107840000|2021-10-01 17:04:00|981|976|980.9|975.9|981.2|976.2|980.9|975.9|17
1633107850000|2021-10-01 17:04:10|980.8|975.8|980.4|975.4|980.8|975.8|980.4|975.4|10
1633107860000|2021-10-01 17:04:20|980.5|975.5|980.4|975.4|980.7|975.7|980.4|975.4|8
1633107870000|2021-10-01 17:04:30|980.6|975.6|980.9|975.9|981|976|980.6|975.6|10
1633107880000|2021-10-01 17:04:40|981|976|980.7|975.7|981|976|980.7|975.7|8
1633107890000|2021-10-01 17:04:50|980.8|975.8|981|976|981.1|976.1|980.8|975.8|9
1633107900000|2021-10-01 17:05:00|980.9|975.9|981|976|981|976|980.8|975.8|4
1633107910000|2021-10-01 17:05:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633107930000|2021-10-01 17:05:30|981|976|981.1|976.1|981.1|976.1|981|976|2
1633107950000|2021-10-01 17:05:50|980.9|975.9|981.1|976.1|981.1|976.1|980.9|975.9|2
1633107980000|2021-10-01 17:06:20|981|976|981|976|981|976|981|976|1
1633107990000|2021-10-01 17:06:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633108000000|2021-10-01 17:06:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633108020000|2021-10-01 17:07:00|981.6|976.6|981.5|976.5|981.7|976.7|981.5|976.5|4
1633108030000|2021-10-01 17:07:10|981.6|976.6|981.4|976.4|981.6|976.6|981.4|976.4|4
1633108060000|2021-10-01 17:07:40|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1633108070000|2021-10-01 17:07:50|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1633108080000|2021-10-01 17:08:00|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633108090000|2021-10-01 17:08:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633108100000|2021-10-01 17:08:20|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1633108110000|2021-10-01 17:08:30|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|10
1633108120000|2021-10-01 17:08:40|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|13
1633108140000|2021-10-01 17:09:00|981.5|976.5|981.3|976.3|981.5|976.5|981.3|976.3|3
1633108150000|2021-10-01 17:09:10|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|5
1633108160000|2021-10-01 17:09:20|981.7|976.7|981.8|976.8|981.8|976.8|981.6|976.6|6
1633108170000|2021-10-01 17:09:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633108180000|2021-10-01 17:09:40|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|11
1633108190000|2021-10-01 17:09:50|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633108200000|2021-10-01 17:10:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633108210000|2021-10-01 17:10:10|981.7|976.7|981.6|976.6|981.8|976.8|981.5|976.5|7
1633108220000|2021-10-01 17:10:20|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1633108230000|2021-10-01 17:10:30|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|6
1633108240000|2021-10-01 17:10:40|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|14
1633108250000|2021-10-01 17:10:50|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|6
1633108260000|2021-10-01 17:11:00|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|9
1633108270000|2021-10-01 17:11:10|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|9
1633108300000|2021-10-01 17:11:40|981.2|976.2|981.1|976.1|981.2|976.2|981|976|4
1633108310000|2021-10-01 17:11:50|981|976|981.1|976.1|981.1|976.1|981|976|8
1633108320000|2021-10-01 17:12:00|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633108330000|2021-10-01 17:12:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633108350000|2021-10-01 17:12:30|981|976|981.1|976.1|981.1|976.1|980.9|975.9|3
1633108360000|2021-10-01 17:12:40|981.2|976.2|981|976|981.2|976.2|981|976|7
1633108370000|2021-10-01 17:12:50|981.1|976.1|981|976|981.1|976.1|981|976|10
1633108380000|2021-10-01 17:13:00|981.1|976.1|981.2|976.2|981.2|976.2|981|976|10
1633108390000|2021-10-01 17:13:10|981.1|976.1|981.1|976.1|981.2|976.2|981|976|8
1633108400000|2021-10-01 17:13:20|981.2|976.2|981.3|976.3|981.3|976.3|981.1|976.1|6
1633108410000|2021-10-01 17:13:30|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|2
1633108430000|2021-10-01 17:13:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633108440000|2021-10-01 17:14:00|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633108470000|2021-10-01 17:14:30|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|12
1633108490000|2021-10-01 17:14:50|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1633108500000|2021-10-01 17:15:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1633108510000|2021-10-01 17:15:10|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633108520000|2021-10-01 17:15:20|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1633108530000|2021-10-01 17:15:30|981.2|976.2|981.2|976.2|981.2|976.2|981|976|7
1633108540000|2021-10-01 17:15:40|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|5
1633108550000|2021-10-01 17:15:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633108560000|2021-10-01 17:16:00|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|5
1633108570000|2021-10-01 17:16:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633108580000|2021-10-01 17:16:20|981.5|976.5|981.4|976.4|981.6|976.6|981.4|976.4|9
1633108600000|2021-10-01 17:16:40|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|6
1633108610000|2021-10-01 17:16:50|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633108620000|2021-10-01 17:17:00|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633108630000|2021-10-01 17:17:10|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1633108640000|2021-10-01 17:17:20|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|6
1633108670000|2021-10-01 17:17:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633108680000|2021-10-01 17:18:00|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1633108690000|2021-10-01 17:18:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633108700000|2021-10-01 17:18:20|981.5|976.5|981.4|976.4|981.5|976.5|981.3|976.3|6
1633108710000|2021-10-01 17:18:30|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1633108730000|2021-10-01 17:18:50|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|5
1633108740000|2021-10-01 17:19:00|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633108750000|2021-10-01 17:19:10|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1633108770000|2021-10-01 17:19:30|981.3|976.3|981|976|981.3|976.3|980.8|975.8|4
1633108790000|2021-10-01 17:19:50|981.1|976.1|980.7|975.7|981.1|976.1|980.7|975.7|2
1633108800000|2021-10-01 17:20:00|980.9|975.9|980.9|975.9|981|976|980.7|975.7|8
1633108810000|2021-10-01 17:20:10|981|976|980.9|975.9|981|976|980.9|975.9|4
1633108820000|2021-10-01 17:20:20|981|976|981|976|981|976|981|976|1
1633108830000|2021-10-01 17:20:30|981.1|976.1|981.2|976.2|981.2|976.2|981|976|8
1633108840000|2021-10-01 17:20:40|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|8
1633108860000|2021-10-01 17:21:00|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|10
1633108870000|2021-10-01 17:21:10|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|7
1633108880000|2021-10-01 17:21:20|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633108890000|2021-10-01 17:21:30|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|9
1633108900000|2021-10-01 17:21:40|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633108910000|2021-10-01 17:21:50|981.2|976.2|981.3|976.3|981.3|976.3|981.1|976.1|4
1633108920000|2021-10-01 17:22:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|10
1633108930000|2021-10-01 17:22:10|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|5
1633108940000|2021-10-01 17:22:20|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|5
1633108970000|2021-10-01 17:22:50|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|13
1633108980000|2021-10-01 17:23:00|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633108990000|2021-10-01 17:23:10|981.5|976.5|981.6|976.6|981.6|976.6|981.4|976.4|14
1633109000000|2021-10-01 17:23:20|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|5
1633109010000|2021-10-01 17:23:30|981.8|976.8|982|977|982|977|981.8|976.8|3
1633109020000|2021-10-01 17:23:40|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|5
1633109030000|2021-10-01 17:23:50|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1633109040000|2021-10-01 17:24:00|982.3|977.3|981.9|976.9|982.3|977.3|981.9|976.9|5
1633109060000|2021-10-01 17:24:20|981.8|976.8|981.8|976.8|981.8|976.8|981.6|976.6|3
1633109090000|2021-10-01 17:24:50|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633109100000|2021-10-01 17:25:00|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|8
1633109110000|2021-10-01 17:25:10|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|21
1633109130000|2021-10-01 17:25:30|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1633109140000|2021-10-01 17:25:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633109150000|2021-10-01 17:25:50|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|17
1633109200000|2021-10-01 17:26:40|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1633109240000|2021-10-01 17:27:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1633109250000|2021-10-01 17:27:30|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|3
1633109260000|2021-10-01 17:27:40|981.6|976.6|981.3|976.3|981.6|976.6|981.3|976.3|11
1633109270000|2021-10-01 17:27:50|981.5|976.5|981.6|976.6|981.6|976.6|981.4|976.4|4
1633109280000|2021-10-01 17:28:00|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633109290000|2021-10-01 17:28:10|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|3
1633109310000|2021-10-01 17:28:30|982.2|977.2|981.8|976.8|982.2|977.2|981.8|976.8|8
1633109320000|2021-10-01 17:28:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633109330000|2021-10-01 17:28:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633109340000|2021-10-01 17:29:00|981.7|976.7|981.9|976.9|982|977|981.7|976.7|5
1633109350000|2021-10-01 17:29:10|982|977|982|977|982|977|981.9|976.9|11
1633109360000|2021-10-01 17:29:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633109370000|2021-10-01 17:29:30|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633109380000|2021-10-01 17:29:40|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633109390000|2021-10-01 17:29:50|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|4
1633109400000|2021-10-01 17:30:00|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|14
1633109410000|2021-10-01 17:30:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|14
1633109420000|2021-10-01 17:30:20|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1633109430000|2021-10-01 17:30:30|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|2
1633109440000|2021-10-01 17:30:40|982.1|977.1|982|977|982.1|977.1|982|977|2
1633109450000|2021-10-01 17:30:50|982.1|977.1|982|977|982.1|977.1|982|977|2
1633109460000|2021-10-01 17:31:00|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1633109470000|2021-10-01 17:31:10|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|5
1633109480000|2021-10-01 17:31:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633109500000|2021-10-01 17:31:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633109510000|2021-10-01 17:31:50|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|4
1633109520000|2021-10-01 17:32:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633109530000|2021-10-01 17:32:10|982.1|977.1|981.9|976.9|982.1|977.1|981.9|976.9|3
1633109550000|2021-10-01 17:32:30|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633109560000|2021-10-01 17:32:40|982|977|982.2|977.2|982.2|977.2|982|977|11
1633109570000|2021-10-01 17:32:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633109580000|2021-10-01 17:33:00|982.4|977.4|982.4|977.4|982.5|977.5|982.3|977.3|5
1633109590000|2021-10-01 17:33:10|981.8|976.8|981.8|976.8|981.8|976.8|981.6|976.6|7
1633109600000|2021-10-01 17:33:20|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|5
1633109610000|2021-10-01 17:33:30|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633109620000|2021-10-01 17:33:40|982|977|982.1|977.1|982.1|977.1|981.9|976.9|4
1633109630000|2021-10-01 17:33:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633109640000|2021-10-01 17:34:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633109670000|2021-10-01 17:34:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633109710000|2021-10-01 17:35:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633109720000|2021-10-01 17:35:20|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|8
1633109730000|2021-10-01 17:35:30|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633109740000|2021-10-01 17:35:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633109750000|2021-10-01 17:35:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633109760000|2021-10-01 17:36:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633109770000|2021-10-01 17:36:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633109780000|2021-10-01 17:36:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633109820000|2021-10-01 17:37:00|981.8|976.8|982.4|977.4|982.5|977.5|981.8|976.8|4
1633109830000|2021-10-01 17:37:10|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|7
1633109850000|2021-10-01 17:37:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633109860000|2021-10-01 17:37:40|982.7|977.7|982.5|977.5|982.8|977.8|982.5|977.5|8
1633109910000|2021-10-01 17:38:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633109920000|2021-10-01 17:38:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633109930000|2021-10-01 17:38:50|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|3
1633109960000|2021-10-01 17:39:20|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|2
1633109970000|2021-10-01 17:39:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|12
1633109980000|2021-10-01 17:39:40|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1633109990000|2021-10-01 17:39:50|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|11
1633110000000|2021-10-01 17:40:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1633110010000|2021-10-01 17:40:10|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|5
1633110020000|2021-10-01 17:40:20|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1633110060000|2021-10-01 17:41:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1633110070000|2021-10-01 17:41:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633110140000|2021-10-01 17:42:20|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633110200000|2021-10-01 17:43:20|982|977|981.8|976.8|982|977|981.8|976.8|5
1633110220000|2021-10-01 17:43:40|981.9|976.9|982|977|982.1|977.1|981.9|976.9|4
1633110230000|2021-10-01 17:43:50|982.1|977.1|982|977|982.1|977.1|982|977|12
1633110240000|2021-10-01 17:44:00|982.1|977.1|982|977|982.1|977.1|982|977|4
1633110270000|2021-10-01 17:44:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633110290000|2021-10-01 17:44:50|982|977|982|977|982|977|982|977|1
1633110300000|2021-10-01 17:45:00|982.1|977.1|982.3|977.3|982.3|977.3|982|977|13
1633110310000|2021-10-01 17:45:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633110320000|2021-10-01 17:45:20|982|977|982|977|982|977|982|977|1
1633110360000|2021-10-01 17:46:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633110370000|2021-10-01 17:46:10|982|977|982|977|982|977|982|977|1
1633110390000|2021-10-01 17:46:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633110410000|2021-10-01 17:46:50|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1633110440000|2021-10-01 17:47:20|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1633110450000|2021-10-01 17:47:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633110460000|2021-10-01 17:47:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633110470000|2021-10-01 17:47:50|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633110480000|2021-10-01 17:48:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633110490000|2021-10-01 17:48:10|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1633110500000|2021-10-01 17:48:20|982.4|977.4|982.5|977.5|982.6|977.6|982.4|977.4|18
1633110510000|2021-10-01 17:48:30|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1633110520000|2021-10-01 17:48:40|982.4|977.4|982.5|977.5|982.6|977.6|982.4|977.4|8
1633110530000|2021-10-01 17:48:50|982.4|977.4|982.5|977.5|982.6|977.6|982.4|977.4|8
1633110540000|2021-10-01 17:49:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633110560000|2021-10-01 17:49:20|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1633110570000|2021-10-01 17:49:30|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|4
1633110580000|2021-10-01 17:49:40|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|15
1633110590000|2021-10-01 17:49:50|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1633110610000|2021-10-01 17:50:10|982.5|977.5|982.5|977.5|982.7|977.7|982.5|977.5|4
1633110620000|2021-10-01 17:50:20|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|6
1633110630000|2021-10-01 17:50:30|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1633110640000|2021-10-01 17:50:40|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|5
1633110650000|2021-10-01 17:50:50|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|8
1633110660000|2021-10-01 17:51:00|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|6
1633110680000|2021-10-01 17:51:20|982.4|977.4|982.3|977.3|982.4|977.4|982.2|977.2|4
1633110690000|2021-10-01 17:51:30|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|6
1633110700000|2021-10-01 17:51:40|982.2|977.2|982.2|977.2|982.3|977.3|982.1|977.1|7
1633110710000|2021-10-01 17:51:50|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|11
1633110720000|2021-10-01 17:52:00|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|16
1633110730000|2021-10-01 17:52:10|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1633110740000|2021-10-01 17:52:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|8
1633110750000|2021-10-01 17:52:30|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|13
1633110760000|2021-10-01 17:52:40|982.3|977.3|982.2|977.2|982.3|977.3|982.1|977.1|4
1633110770000|2021-10-01 17:52:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633110780000|2021-10-01 17:53:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|8
1633110790000|2021-10-01 17:53:10|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|5
1633110800000|2021-10-01 17:53:20|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|5
1633110810000|2021-10-01 17:53:30|982|977|982|977|982|977|982|977|1
1633110820000|2021-10-01 17:53:40|981.9|976.9|982|977|982|977|981.9|976.9|2
1633110830000|2021-10-01 17:53:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633110850000|2021-10-01 17:54:10|981.8|976.8|981.9|976.9|982|977|981.8|976.8|3
1633110860000|2021-10-01 17:54:20|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|8
1633110870000|2021-10-01 17:54:30|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|3
1633110880000|2021-10-01 17:54:40|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633110890000|2021-10-01 17:54:50|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|4
1633110900000|2021-10-01 17:55:00|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633110910000|2021-10-01 17:55:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633110920000|2021-10-01 17:55:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1633110940000|2021-10-01 17:55:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633110950000|2021-10-01 17:55:50|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1633110960000|2021-10-01 17:56:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1633111080000|2021-10-01 17:58:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633111100000|2021-10-01 17:58:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633111110000|2021-10-01 17:58:30|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1633111120000|2021-10-01 17:58:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633111130000|2021-10-01 17:58:50|981.7|976.7|981.8|976.8|981.8|976.8|981.6|976.6|4
1633111140000|2021-10-01 17:59:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633111150000|2021-10-01 17:59:10|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|5
1633111170000|2021-10-01 17:59:30|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|6
1633111180000|2021-10-01 17:59:40|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|11
1633111190000|2021-10-01 17:59:50|981.8|976.8|981.9|976.9|982|977|981.8|976.8|3
1633111200000|2021-10-01 18:00:00|982|977|981.9|976.9|982|977|981.8|976.8|4
1633111210000|2021-10-01 18:00:10|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|13
1633111220000|2021-10-01 18:00:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633111230000|2021-10-01 18:00:30|982|977|981.9|976.9|982|977|981.8|976.8|8
1633111240000|2021-10-01 18:00:40|981.8|976.8|981.7|976.7|981.9|976.9|981.7|976.7|9
1633111250000|2021-10-01 18:00:50|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1633111260000|2021-10-01 18:01:00|981.8|976.8|981.5|976.5|981.8|976.8|981.5|976.5|3
1633111270000|2021-10-01 18:01:10|981.6|976.6|981.5|976.5|981.6|976.6|981.4|976.4|4
1633111280000|2021-10-01 18:01:20|981.6|976.6|981.7|976.7|981.7|976.7|981.5|976.5|4
1633111290000|2021-10-01 18:01:30|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1633111300000|2021-10-01 18:01:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|14
1633111310000|2021-10-01 18:01:50|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|7
1633111320000|2021-10-01 18:02:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633111330000|2021-10-01 18:02:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|6
1633111340000|2021-10-01 18:02:20|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|4
1633111350000|2021-10-01 18:02:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633111380000|2021-10-01 18:03:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633111410000|2021-10-01 18:03:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633111420000|2021-10-01 18:03:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633111430000|2021-10-01 18:03:50|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633111440000|2021-10-01 18:04:00|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|3
1633111450000|2021-10-01 18:04:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|8
1633111460000|2021-10-01 18:04:20|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|9
1633111470000|2021-10-01 18:04:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|6
1633111480000|2021-10-01 18:04:40|981.6|976.6|981.8|976.8|981.8|976.8|981.6|976.6|3
1633111490000|2021-10-01 18:04:50|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633111500000|2021-10-01 18:05:00|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|5
1633111510000|2021-10-01 18:05:10|981.6|976.6|981.8|976.8|981.8|976.8|981.6|976.6|7
1633111530000|2021-10-01 18:05:30|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|6
1633111540000|2021-10-01 18:05:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633111560000|2021-10-01 18:06:00|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|4
1633111570000|2021-10-01 18:06:10|982|977|981.8|976.8|982|977|981.8|976.8|13
1633111580000|2021-10-01 18:06:20|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|3
1633111600000|2021-10-01 18:06:40|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633111610000|2021-10-01 18:06:50|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1633111620000|2021-10-01 18:07:00|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|6
1633111630000|2021-10-01 18:07:10|982.2|977.2|982|977|982.2|977.2|982|977|9
1633111640000|2021-10-01 18:07:20|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|9
1633111650000|2021-10-01 18:07:30|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|7
1633111680000|2021-10-01 18:08:00|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|9
1633111690000|2021-10-01 18:08:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633111700000|2021-10-01 18:08:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633111710000|2021-10-01 18:08:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633111720000|2021-10-01 18:08:40|981.7|976.7|981.6|976.6|981.7|976.7|981.5|976.5|6
1633111760000|2021-10-01 18:09:20|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|4
1633111850000|2021-10-01 18:10:50|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|5
1633111860000|2021-10-01 18:11:00|981.6|976.6|981.6|976.6|981.7|976.7|981.5|976.5|7
1633111870000|2021-10-01 18:11:10|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|5
1633111880000|2021-10-01 18:11:20|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633111920000|2021-10-01 18:12:00|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1633111930000|2021-10-01 18:12:10|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1633111950000|2021-10-01 18:12:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633111960000|2021-10-01 18:12:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633111970000|2021-10-01 18:12:50|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|10
1633111980000|2021-10-01 18:13:00|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1633111990000|2021-10-01 18:13:10|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|5
1633112000000|2021-10-01 18:13:20|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1633112010000|2021-10-01 18:13:30|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1633112020000|2021-10-01 18:13:40|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|7
1633112030000|2021-10-01 18:13:50|981.6|976.6|981.4|976.4|981.6|976.6|981.4|976.4|2
1633112040000|2021-10-01 18:14:00|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633112050000|2021-10-01 18:14:10|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1633112100000|2021-10-01 18:15:00|981.5|976.5|981.6|976.6|981.7|976.7|981.5|976.5|4
1633112120000|2021-10-01 18:15:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1633112130000|2021-10-01 18:15:30|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1633112140000|2021-10-01 18:15:40|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1633112150000|2021-10-01 18:15:50|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|8
1633112160000|2021-10-01 18:16:00|981.6|976.6|981.5|976.5|981.7|976.7|981.5|976.5|5
1633112170000|2021-10-01 18:16:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633112180000|2021-10-01 18:16:20|981.5|976.5|981.4|976.4|981.5|976.5|981.3|976.3|4
1633112190000|2021-10-01 18:16:30|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1633112200000|2021-10-01 18:16:40|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|5
1633112220000|2021-10-01 18:17:00|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633112230000|2021-10-01 18:17:10|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633112250000|2021-10-01 18:17:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633112260000|2021-10-01 18:17:40|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633112280000|2021-10-01 18:18:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1633112290000|2021-10-01 18:18:10|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1633112310000|2021-10-01 18:18:30|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1633112360000|2021-10-01 18:19:20|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|6
1633112370000|2021-10-01 18:19:30|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633112390000|2021-10-01 18:19:50|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633112440000|2021-10-01 18:20:40|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|16
1633112450000|2021-10-01 18:20:50|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|5
1633112520000|2021-10-01 18:22:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|6
1633112530000|2021-10-01 18:22:10|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1633112540000|2021-10-01 18:22:20|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1633112560000|2021-10-01 18:22:40|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1633112600000|2021-10-01 18:23:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1633112610000|2021-10-01 18:23:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633112640000|2021-10-01 18:24:00|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633112650000|2021-10-01 18:24:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633112680000|2021-10-01 18:24:40|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|6
1633112700000|2021-10-01 18:25:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1633112760000|2021-10-01 18:26:00|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633112770000|2021-10-01 18:26:10|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|16
1633112850000|2021-10-01 18:27:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633112860000|2021-10-01 18:27:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633112870000|2021-10-01 18:27:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633112880000|2021-10-01 18:28:00|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1633112900000|2021-10-01 18:28:20|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633112910000|2021-10-01 18:28:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633112940000|2021-10-01 18:29:00|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|6
1633112950000|2021-10-01 18:29:10|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|7
1633112960000|2021-10-01 18:29:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113000000|2021-10-01 18:30:00|981.6|976.6|981.6|976.6|981.7|976.7|981.5|976.5|5
1633113010000|2021-10-01 18:30:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633113050000|2021-10-01 18:30:50|982|977|981.9|976.9|982.1|977.1|981.8|976.8|7
1633113060000|2021-10-01 18:31:00|981.5|976.5|981.8|976.8|981.9|976.9|981.5|976.5|5
1633113070000|2021-10-01 18:31:10|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633113080000|2021-10-01 18:31:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633113090000|2021-10-01 18:31:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633113110000|2021-10-01 18:31:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633113120000|2021-10-01 18:32:00|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633113150000|2021-10-01 18:32:30|982|977|981.7|976.7|982|977|981.7|976.7|2
1633113160000|2021-10-01 18:32:40|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|4
1633113170000|2021-10-01 18:32:50|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1633113180000|2021-10-01 18:33:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633113190000|2021-10-01 18:33:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113200000|2021-10-01 18:33:20|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1633113210000|2021-10-01 18:33:30|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633113250000|2021-10-01 18:34:10|982|977|982|977|982|977|982|977|1
1633113280000|2021-10-01 18:34:40|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1633113300000|2021-10-01 18:35:00|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113320000|2021-10-01 18:35:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633113340000|2021-10-01 18:35:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113360000|2021-10-01 18:36:00|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1633113370000|2021-10-01 18:36:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113380000|2021-10-01 18:36:20|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|7
1633113390000|2021-10-01 18:36:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113440000|2021-10-01 18:37:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633113450000|2021-10-01 18:37:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633113460000|2021-10-01 18:37:40|981.3|976.3|981.1|976.1|981.3|976.3|981|976|5
1633113470000|2021-10-01 18:37:50|981|976|981.2|976.2|981.2|976.2|981|976|10
1633113490000|2021-10-01 18:38:10|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1633113500000|2021-10-01 18:38:20|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633113510000|2021-10-01 18:38:30|981.2|976.2|981.3|976.3|981.3|976.3|981.1|976.1|4
1633113560000|2021-10-01 18:39:20|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633113570000|2021-10-01 18:39:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113590000|2021-10-01 18:39:50|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1633113630000|2021-10-01 18:40:30|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633113650000|2021-10-01 18:40:50|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1633113660000|2021-10-01 18:41:00|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1633113720000|2021-10-01 18:42:00|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633113730000|2021-10-01 18:42:10|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1633113740000|2021-10-01 18:42:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1633113780000|2021-10-01 18:43:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633113800000|2021-10-01 18:43:20|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633113830000|2021-10-01 18:43:50|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1633113840000|2021-10-01 18:44:00|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633113850000|2021-10-01 18:44:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113860000|2021-10-01 18:44:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1633113900000|2021-10-01 18:45:00|981.6|976.6|981.6|976.6|981.8|976.8|981.5|976.5|6
1633113920000|2021-10-01 18:45:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113930000|2021-10-01 18:45:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633113950000|2021-10-01 18:45:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633113960000|2021-10-01 18:46:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1633113990000|2021-10-01 18:46:30|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|8
1633114000000|2021-10-01 18:46:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1633114070000|2021-10-01 18:47:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633114080000|2021-10-01 18:48:00|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|9
1633114090000|2021-10-01 18:48:10|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|7
1633114100000|2021-10-01 18:48:20|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1633114110000|2021-10-01 18:48:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633114120000|2021-10-01 18:48:40|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1633114170000|2021-10-01 18:49:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633114190000|2021-10-01 18:49:50|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1633114200000|2021-10-01 18:50:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633114210000|2021-10-01 18:50:10|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1633114220000|2021-10-01 18:50:20|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633114250000|2021-10-01 18:50:50|981|976|981|976|981|976|981|976|1
1633114260000|2021-10-01 18:51:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1633114270000|2021-10-01 18:51:10|981|976|981|976|981|976|981|976|1
1633114280000|2021-10-01 18:51:20|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633114290000|2021-10-01 18:51:30|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|6
1633114300000|2021-10-01 18:51:40|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633114310000|2021-10-01 18:51:50|981|976|981|976|981|976|981|976|1
1633114320000|2021-10-01 18:52:00|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633114330000|2021-10-01 18:52:10|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633114340000|2021-10-01 18:52:20|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|4
1633114350000|2021-10-01 18:52:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633114360000|2021-10-01 18:52:40|981.4|976.4|981.5|976.5|981.5|976.5|981.3|976.3|4
1633114380000|2021-10-01 18:53:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633114410000|2021-10-01 18:53:30|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|5
1633114420000|2021-10-01 18:53:40|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633114430000|2021-10-01 18:53:50|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1633114440000|2021-10-01 18:54:00|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|9
1633114450000|2021-10-01 18:54:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633114460000|2021-10-01 18:54:20|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|5
1633114470000|2021-10-01 18:54:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633114500000|2021-10-01 18:55:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1633114570000|2021-10-01 18:56:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633114640000|2021-10-01 18:57:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633114660000|2021-10-01 18:57:40|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|4
1633114670000|2021-10-01 18:57:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633114680000|2021-10-01 18:58:00|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633114710000|2021-10-01 18:58:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633114750000|2021-10-01 18:59:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633114760000|2021-10-01 18:59:20|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633114810000|2021-10-01 19:00:10|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633114820000|2021-10-01 19:00:20|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|3
1633114830000|2021-10-01 19:00:30|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1633114840000|2021-10-01 19:00:40|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1633114870000|2021-10-01 19:01:10|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|7
1633114880000|2021-10-01 19:01:20|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633114890000|2021-10-01 19:01:30|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633114900000|2021-10-01 19:01:40|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1633114920000|2021-10-01 19:02:00|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1633114970000|2021-10-01 19:02:50|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633115000000|2021-10-01 19:03:20|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633115020000|2021-10-01 19:03:40|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|7
1633115040000|2021-10-01 19:04:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1633115050000|2021-10-01 19:04:10|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|6
1633115060000|2021-10-01 19:04:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1633115070000|2021-10-01 19:04:30|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|22
1633115080000|2021-10-01 19:04:40|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|7
1633115100000|2021-10-01 19:05:00|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|7
1633115120000|2021-10-01 19:05:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1633115170000|2021-10-01 19:06:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633115180000|2021-10-01 19:06:20|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633115190000|2021-10-01 19:06:30|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|4
1633115220000|2021-10-01 19:07:00|981|976|981|976|981|976|981|976|1
1633115300000|2021-10-01 19:08:20|980.9|975.9|981|976|981|976|980.9|975.9|6
1633115310000|2021-10-01 19:08:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1633115370000|2021-10-01 19:09:30|981|976|980.9|975.9|981|976|980.9|975.9|2
1633115380000|2021-10-01 19:09:40|981|976|981|976|981|976|981|976|1
1633115410000|2021-10-01 19:10:10|981.1|976.1|981|976|981.1|976.1|981|976|2
1633115420000|2021-10-01 19:10:20|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633115430000|2021-10-01 19:10:30|981|976|980.9|975.9|981|976|980.9|975.9|2
1633115440000|2021-10-01 19:10:40|981|976|981|976|981|976|981|976|1
1633115450000|2021-10-01 19:10:50|980.9|975.9|981|976|981|976|980.9|975.9|2
1633115480000|2021-10-01 19:11:20|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1633115490000|2021-10-01 19:11:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1633115500000|2021-10-01 19:11:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633115510000|2021-10-01 19:11:50|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1633115550000|2021-10-01 19:12:30|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1633115570000|2021-10-01 19:12:50|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1633115580000|2021-10-01 19:13:00|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1633115590000|2021-10-01 19:13:10|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633115600000|2021-10-01 19:13:20|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|3
1633115610000|2021-10-01 19:13:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1633115620000|2021-10-01 19:13:40|981|976|981.1|976.1|981.1|976.1|981|976|8
1633115640000|2021-10-01 19:14:00|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|3
1633115650000|2021-10-01 19:14:10|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633115660000|2021-10-01 19:14:20|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1633115680000|2021-10-01 19:14:40|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1633115700000|2021-10-01 19:15:00|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633115710000|2021-10-01 19:15:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1633115720000|2021-10-01 19:15:20|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|18
1633115730000|2021-10-01 19:15:30|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1633115740000|2021-10-01 19:15:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633115770000|2021-10-01 19:16:10|980.7|975.7|980.9|975.9|981|976|980.7|975.7|5
1633115780000|2021-10-01 19:16:20|981|976|981|976|981|976|980.9|975.9|5
1633115790000|2021-10-01 19:16:30|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|3
1633115800000|2021-10-01 19:16:40|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1633115810000|2021-10-01 19:16:50|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|6
1633115820000|2021-10-01 19:17:00|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1633115830000|2021-10-01 19:17:10|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|6
1633115840000|2021-10-01 19:17:20|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1633115850000|2021-10-01 19:17:30|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633115860000|2021-10-01 19:17:40|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|6
1633115940000|2021-10-01 19:19:00|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|4
1633115950000|2021-10-01 19:19:10|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633115980000|2021-10-01 19:19:40|980.5|975.5|980.5|975.5|980.5|975.5|980.4|975.4|5
1633115990000|2021-10-01 19:19:50|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1633116000000|2021-10-01 19:20:00|980.4|975.4|980.6|975.6|980.6|975.6|980.4|975.4|5
1633116020000|2021-10-01 19:20:20|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633116030000|2021-10-01 19:20:30|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633116050000|2021-10-01 19:20:50|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633116090000|2021-10-01 19:21:30|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1633116100000|2021-10-01 19:21:40|980.4|975.4|979.9|974.9|980.4|975.4|979.9|974.9|4
1633116120000|2021-10-01 19:22:00|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1633116130000|2021-10-01 19:22:10|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1633116150000|2021-10-01 19:22:30|979.6|974.6|980.2|975.2|980.2|975.2|979.6|974.6|3
1633116220000|2021-10-01 19:23:40|980.1|975.1|980.1|975.1|980.1|975.1|980|975|5
1633116230000|2021-10-01 19:23:50|980|975|980|975|980|975|979.9|974.9|3
1633116240000|2021-10-01 19:24:00|979.9|974.9|980|975|980|975|979.9|974.9|6
1633116250000|2021-10-01 19:24:10|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|6
1633116260000|2021-10-01 19:24:20|980|975|980.2|975.2|980.2|975.2|980|975|5
1633116270000|2021-10-01 19:24:30|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|4
1633116280000|2021-10-01 19:24:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633116290000|2021-10-01 19:24:50|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|8
1633116300000|2021-10-01 19:25:00|980.2|975.2|980.1|975.1|980.3|975.3|980.1|975.1|4
1633116360000|2021-10-01 19:26:00|980|975|980|975|980|975|980|975|1
1633116370000|2021-10-01 19:26:10|979.9|974.9|979.9|974.9|980|975|979.9|974.9|3
1633116380000|2021-10-01 19:26:20|980|975|980|975|980|975|979.9|974.9|3
1633116390000|2021-10-01 19:26:30|980.1|975.1|980|975|980.1|975.1|980|975|4
1633116410000|2021-10-01 19:26:50|980.1|975.1|980|975|980.1|975.1|980|975|2
1633116420000|2021-10-01 19:27:00|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633116470000|2021-10-01 19:27:50|979.9|974.9|980|975|980|975|979.9|974.9|2
1633116480000|2021-10-01 19:28:00|980.1|975.1|980.3|975.3|980.3|975.3|980.1|975.1|5
1633116500000|2021-10-01 19:28:20|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|13
1633116510000|2021-10-01 19:28:30|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|3
1633116540000|2021-10-01 19:29:00|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633116550000|2021-10-01 19:29:10|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|3
1633116560000|2021-10-01 19:29:20|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|9
1633116570000|2021-10-01 19:29:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633116580000|2021-10-01 19:29:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633116600000|2021-10-01 19:30:00|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633116610000|2021-10-01 19:30:10|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1633116620000|2021-10-01 19:30:20|980|975|980|975|980|975|980|975|1
1633116660000|2021-10-01 19:31:00|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|10
1633116670000|2021-10-01 19:31:10|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1633116680000|2021-10-01 19:31:20|980|975|980|975|980|975|979.9|974.9|3
1633116700000|2021-10-01 19:31:40|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633116710000|2021-10-01 19:31:50|980|975|980|975|980|975|980|975|1
1633116740000|2021-10-01 19:32:20|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633116790000|2021-10-01 19:33:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633116800000|2021-10-01 19:33:20|980|975|980|975|980|975|979.9|974.9|3
1633116810000|2021-10-01 19:33:30|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633116840000|2021-10-01 19:34:00|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1633116850000|2021-10-01 19:34:10|980.4|975.4|980.5|975.5|980.5|975.5|980.2|975.2|6
1633116860000|2021-10-01 19:34:20|980.4|975.4|980.6|975.6|980.6|975.6|980.4|975.4|2
1633116890000|2021-10-01 19:34:50|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633116900000|2021-10-01 19:35:00|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633116910000|2021-10-01 19:35:10|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633116920000|2021-10-01 19:35:20|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1633116930000|2021-10-01 19:35:30|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1633116940000|2021-10-01 19:35:40|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|5
1633116950000|2021-10-01 19:35:50|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|5
1633117030000|2021-10-01 19:37:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633117040000|2021-10-01 19:37:20|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1633117050000|2021-10-01 19:37:30|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633117060000|2021-10-01 19:37:40|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633117080000|2021-10-01 19:38:00|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633117110000|2021-10-01 19:38:30|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633117150000|2021-10-01 19:39:10|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1633117160000|2021-10-01 19:39:20|980|975|980|975|980|975|980|975|1
1633117220000|2021-10-01 19:40:20|980.1|975.1|980|975|980.1|975.1|980|975|2
1633117240000|2021-10-01 19:40:40|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1633117250000|2021-10-01 19:40:50|980|975|980.1|975.1|980.1|975.1|980|975|6
1633117260000|2021-10-01 19:41:00|980|975|980|975|980.1|975.1|980|975|3
1633117270000|2021-10-01 19:41:10|979.8|974.8|979.8|974.8|979.9|974.9|979.8|974.8|3
1633117280000|2021-10-01 19:41:20|979.9|974.9|979.9|974.9|979.9|974.9|979.8|974.8|3
1633117290000|2021-10-01 19:41:30|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|4
1633117310000|2021-10-01 19:41:50|980|975|980.2|975.2|980.2|975.2|980|975|3
1633117320000|2021-10-01 19:42:00|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633117340000|2021-10-01 19:42:20|980|975|980|975|980|975|980|975|1
1633117350000|2021-10-01 19:42:30|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633117360000|2021-10-01 19:42:40|980|975|980|975|980|975|980|975|1
1633117370000|2021-10-01 19:42:50|980.1|975.1|980|975|980.1|975.1|980|975|4
1633117380000|2021-10-01 19:43:00|980.1|975.1|980.1|975.1|980.1|975.1|980|975|13
1633117390000|2021-10-01 19:43:10|980|975|980|975|980|975|979.9|974.9|3
1633117400000|2021-10-01 19:43:20|979.9|974.9|980|975|980.1|975.1|979.9|974.9|6
1633117410000|2021-10-01 19:43:30|979.9|974.9|979.9|974.9|980|975|979.9|974.9|7
1633117420000|2021-10-01 19:43:40|980|975|980|975|980|975|979.9|974.9|7
1633117450000|2021-10-01 19:44:10|980.1|975.1|980|975|980.1|975.1|980|975|2
1633117490000|2021-10-01 19:44:50|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|4
1633117500000|2021-10-01 19:45:00|980.1|975.1|980.2|975.2|980.3|975.3|980.1|975.1|8
1633117510000|2021-10-01 19:45:10|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|7
1633117520000|2021-10-01 19:45:20|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633117530000|2021-10-01 19:45:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633117540000|2021-10-01 19:45:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633117560000|2021-10-01 19:46:00|980|975|980|975|980|975|980|975|1
1633117570000|2021-10-01 19:46:10|979.9|974.9|979.9|974.9|980|975|979.9|974.9|7
1633117610000|2021-10-01 19:46:50|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633117620000|2021-10-01 19:47:00|979.9|974.9|980|975|980.1|975.1|979.8|974.8|14
1633117630000|2021-10-01 19:47:10|979.9|974.9|980|975|980.1|975.1|979.9|974.9|4
1633117650000|2021-10-01 19:47:30|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|2
1633117660000|2021-10-01 19:47:40|979.7|974.7|979.7|974.7|979.8|974.8|979.7|974.7|7
1633117680000|2021-10-01 19:48:00|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633117690000|2021-10-01 19:48:10|979.9|974.9|980|975|980|975|979.9|974.9|6
1633117710000|2021-10-01 19:48:30|979.9|974.9|979.9|974.9|980|975|979.9|974.9|15
1633117720000|2021-10-01 19:48:40|980|975|980|975|980|975|979.9|974.9|5
1633117730000|2021-10-01 19:48:50|979.9|974.9|979.9|974.9|980|975|979.9|974.9|7
1633117750000|2021-10-01 19:49:10|980|975|980|975|980|975|979.9|974.9|7
1633117760000|2021-10-01 19:49:20|979.9|974.9|979.9|974.9|980|975|979.9|974.9|13
1633117770000|2021-10-01 19:49:30|980|975|979.9|974.9|980|975|979.9|974.9|10
1633117780000|2021-10-01 19:49:40|980|975|980|975|980|975|980|975|1
1633117800000|2021-10-01 19:50:00|980.1|975.1|980.1|975.1|980.2|975.2|980|975|12
1633117810000|2021-10-01 19:50:10|980|975|980.1|975.1|980.1|975.1|980|975|18
1633117820000|2021-10-01 19:50:20|980|975|980|975|980.1|975.1|980|975|5
1633117850000|2021-10-01 19:50:50|980.1|975.1|980|975|980.1|975.1|980|975|2
1633117860000|2021-10-01 19:51:00|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1633117870000|2021-10-01 19:51:10|980|975|980.1|975.1|980.1|975.1|980|975|12
1633117880000|2021-10-01 19:51:20|980|975|980|975|980|975|980|975|1
1633117890000|2021-10-01 19:51:30|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1633117900000|2021-10-01 19:51:40|980|975|980.1|975.1|980.1|975.1|980|975|2
1633117910000|2021-10-01 19:51:50|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633117920000|2021-10-01 19:52:00|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|4
1633117930000|2021-10-01 19:52:10|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1633118020000|2021-10-01 19:53:40|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633118030000|2021-10-01 19:53:50|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1633118050000|2021-10-01 19:54:10|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1633118060000|2021-10-01 19:54:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633118070000|2021-10-01 19:54:30|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633118080000|2021-10-01 19:54:40|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|3
1633118090000|2021-10-01 19:54:50|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|11
1633118100000|2021-10-01 19:55:00|980.1|975.1|980|975|980.2|975.2|980|975|5
1633118110000|2021-10-01 19:55:10|979.9|974.9|979.9|974.9|980|975|979.9|974.9|5
1633118120000|2021-10-01 19:55:20|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|4
1633118130000|2021-10-01 19:55:30|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|19
1633118140000|2021-10-01 19:55:40|980.1|975.1|980|975|980.1|975.1|980|975|2
1633118150000|2021-10-01 19:55:50|980.1|975.1|980.3|975.3|980.4|975.4|980.1|975.1|4
1633118160000|2021-10-01 19:56:00|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|8
1633118170000|2021-10-01 19:56:10|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633118180000|2021-10-01 19:56:20|980.5|975.5|980.5|975.5|980.5|975.5|980.4|975.4|5
1633118190000|2021-10-01 19:56:30|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1633118200000|2021-10-01 19:56:40|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|4
1633118210000|2021-10-01 19:56:50|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|5
1633118220000|2021-10-01 19:57:00|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1633118240000|2021-10-01 19:57:20|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|7
1633118260000|2021-10-01 19:57:40|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1633118270000|2021-10-01 19:57:50|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1633118290000|2021-10-01 19:58:10|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1633118300000|2021-10-01 19:58:20|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|14
1633118310000|2021-10-01 19:58:30|980.4|975.4|980.1|975.1|980.4|975.4|980.1|975.1|8
1633118320000|2021-10-01 19:58:40|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|7
1633118330000|2021-10-01 19:58:50|980.3|975.3|979.9|974.9|980.3|975.3|979.9|974.9|7
1633118340000|2021-10-01 19:59:00|980|975|980|975|980|975|980|975|1
1633118360000|2021-10-01 19:59:20|979.9|974.9|980|975|980|975|979.9|974.9|2
1633118380000|2021-10-01 19:59:40|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633118390000|2021-10-01 19:59:50|979.9|974.9|979.7|974.7|979.9|974.9|979.7|974.7|8
1633118400000|2021-10-01 20:00:00|979.8|974.8|980.3|975.3|980.4|975.4|979.7|974.7|7
1633118430000|2021-10-01 20:00:30|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633118460000|2021-10-01 20:01:00|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633118480000|2021-10-01 20:01:20|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633118530000|2021-10-01 20:02:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633118540000|2021-10-01 20:02:20|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1633118560000|2021-10-01 20:02:40|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1633118580000|2021-10-01 20:03:00|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1633118590000|2021-10-01 20:03:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633118600000|2021-10-01 20:03:20|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|3
1633118610000|2021-10-01 20:03:30|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633118690000|2021-10-01 20:04:50|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1633118850000|2021-10-01 20:07:30|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1633118860000|2021-10-01 20:07:40|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1633118870000|2021-10-01 20:07:50|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|2
1633118880000|2021-10-01 20:08:00|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|3
1633118890000|2021-10-01 20:08:10|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|6
1633118900000|2021-10-01 20:08:20|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|5
1633118920000|2021-10-01 20:08:40|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633118950000|2021-10-01 20:09:10|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633118970000|2021-10-01 20:09:30|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633119000000|2021-10-01 20:10:00|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633119010000|2021-10-01 20:10:10|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1633119030000|2021-10-01 20:10:30|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1633119050000|2021-10-01 20:10:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633119060000|2021-10-01 20:11:00|980.3|975.3|980.2|975.2|980.5|975.5|980.2|975.2|3
1633119080000|2021-10-01 20:11:20|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633119170000|2021-10-01 20:12:50|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633119230000|2021-10-01 20:13:50|979.9|974.9|980|975|980|975|979.9|974.9|2
1633119240000|2021-10-01 20:14:00|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633119460000|2021-10-01 20:17:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633119470000|2021-10-01 20:17:50|980|975|979.9|974.9|980|975|979.9|974.9|2
1633119490000|2021-10-01 20:18:10|980|975|979.9|974.9|980|975|979.9|974.9|2
1633119500000|2021-10-01 20:18:20|980|975|979.9|974.9|980|975|979.9|974.9|2
1633119510000|2021-10-01 20:18:30|980|975|980|975|980|975|980|975|1
1633119680000|2021-10-01 20:21:20|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633119780000|2021-10-01 20:23:00|980|975|980|975|980|975|980|975|1
1633119950000|2021-10-01 20:25:50|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633119970000|2021-10-01 20:26:10|980|975|979.9|974.9|980|975|979.9|974.9|2
1633119980000|2021-10-01 20:26:20|980|975|980|975|980|975|980|975|1
1633119990000|2021-10-01 20:26:30|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633120000000|2021-10-01 20:26:40|980|975|980|975|980|975|980|975|1
1633120340000|2021-10-01 20:32:20|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633120560000|2021-10-01 20:36:00|980|975|980.2|975.2|980.2|975.2|980|975|2
1633120590000|2021-10-01 20:36:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633120620000|2021-10-01 20:37:00|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633120810000|2021-10-01 20:40:10|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633121100000|2021-10-01 20:45:00|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1633121350000|2021-10-01 20:49:10|980.1|975.1|980.4|975.4|980.4|975.4|979.9|974.9|6
1633121360000|2021-10-01 20:49:20|980.3|975.3|980|975|980.3|975.3|980|975|2
1633121370000|2021-10-01 20:49:30|979.9|974.9|979.5|974.5|979.9|974.9|979.5|974.5|3
1633121380000|2021-10-01 20:49:40|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1633121390000|2021-10-01 20:49:50|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1633121440000|2021-10-01 20:50:40|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|2
1633121510000|2021-10-01 20:51:50|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633121520000|2021-10-01 20:52:00|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633121540000|2021-10-01 20:52:20|979.5|974.5|979.8|974.8|979.8|974.8|979.5|974.5|3
1633121550000|2021-10-01 20:52:30|979|974|979|974|979|974|979|974|1
1633121560000|2021-10-01 20:52:40|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633121570000|2021-10-01 20:52:50|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1633121600000|2021-10-01 20:53:20|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1633121650000|2021-10-01 20:54:10|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|2
1633121690000|2021-10-01 20:54:50|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633121700000|2021-10-01 20:55:00|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|3
1633121710000|2021-10-01 20:55:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633121720000|2021-10-01 20:55:20|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1633121730000|2021-10-01 20:55:30|980|975|980|975|980|975|980|975|1
1633121760000|2021-10-01 20:56:00|980.1|975.1|980|975|980.1|975.1|980|975|2
1633121800000|2021-10-01 20:56:40|980.1|975.1|980|975|980.1|975.1|980|975|2
1633121880000|2021-10-01 20:58:00|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633121890000|2021-10-01 20:58:10|980.2|975.2|980|975|980.2|975.2|980|975|3
1633121900000|2021-10-01 20:58:20|979.9|974.9|979.7|974.7|980|975|979.7|974.7|5
1633121910000|2021-10-01 20:58:30|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1633121930000|2021-10-01 20:58:50|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|2
1633120340000|2021-10-01 20:32:20|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633120560000|2021-10-01 20:36:00|980|975|980.2|975.2|980.2|975.2|980|975|2
1633120590000|2021-10-01 20:36:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633120620000|2021-10-01 20:37:00|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633120810000|2021-10-01 20:40:10|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633121100000|2021-10-01 20:45:00|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1633121350000|2021-10-01 20:49:10|980.1|975.1|980.4|975.4|980.4|975.4|979.9|974.9|6
1633121360000|2021-10-01 20:49:20|980.3|975.3|980|975|980.3|975.3|980|975|2
1633121370000|2021-10-01 20:49:30|979.9|974.9|979.5|974.5|979.9|974.9|979.5|974.5|3
1633121380000|2021-10-01 20:49:40|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1633121390000|2021-10-01 20:49:50|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1633121440000|2021-10-01 20:50:40|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|2
1633121510000|2021-10-01 20:51:50|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633121520000|2021-10-01 20:52:00|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633121540000|2021-10-01 20:52:20|979.5|974.5|979.8|974.8|979.8|974.8|979.5|974.5|3
1633121550000|2021-10-01 20:52:30|979|974|979|974|979|974|979|974|1
1633121560000|2021-10-01 20:52:40|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633121570000|2021-10-01 20:52:50|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1633121600000|2021-10-01 20:53:20|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1633121650000|2021-10-01 20:54:10|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|2
1633121690000|2021-10-01 20:54:50|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633121700000|2021-10-01 20:55:00|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|3
1633121710000|2021-10-01 20:55:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633121720000|2021-10-01 20:55:20|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1633121730000|2021-10-01 20:55:30|980|975|980|975|980|975|980|975|1
1633121760000|2021-10-01 20:56:00|980.1|975.1|980|975|980.1|975.1|980|975|2
1633121800000|2021-10-01 20:56:40|980.1|975.1|980|975|980.1|975.1|980|975|2
1633121880000|2021-10-01 20:58:00|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633121890000|2021-10-01 20:58:10|980.2|975.2|980|975|980.2|975.2|980|975|3
1633121900000|2021-10-01 20:58:20|979.9|974.9|979.7|974.7|980|975|979.7|974.7|5
1633121910000|2021-10-01 20:58:30|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1633121930000|2021-10-01 20:58:50|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|2
1633298460000|2021-10-03 22:01:00|980.9|975.9|981.2|976.2|981.4|976.4|980.8|975.8|6
1633298470000|2021-10-03 22:01:10|981.3|976.3|981.4|976.4|981.4|976.4|981.1|976.1|4
1633298480000|2021-10-03 22:01:20|981.3|976.3|981.2|976.2|981.3|976.3|981|976|7
1633298490000|2021-10-03 22:01:30|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|4
1633298500000|2021-10-03 22:01:40|981.4|976.4|981.5|976.5|981.5|976.5|981.3|976.3|7
1633298510000|2021-10-03 22:01:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633298520000|2021-10-03 22:02:00|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1633298530000|2021-10-03 22:02:10|981.7|976.7|981.4|976.4|982.1|977.1|981.4|976.4|6
1633298540000|2021-10-03 22:02:20|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1633298550000|2021-10-03 22:02:30|981.3|976.3|981.6|976.6|981.6|976.6|981.2|976.2|4
1633298560000|2021-10-03 22:02:40|981.2|976.2|981.7|976.7|981.7|976.7|981.2|976.2|3
1633298590000|2021-10-03 22:03:10|981.9|976.9|981.7|976.7|981.9|976.9|981.6|976.6|4
1633298610000|2021-10-03 22:03:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633298620000|2021-10-03 22:03:40|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633298630000|2021-10-03 22:03:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633298640000|2021-10-03 22:04:00|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633298650000|2021-10-03 22:04:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633298660000|2021-10-03 22:04:20|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1633298680000|2021-10-03 22:04:40|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633298690000|2021-10-03 22:04:50|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1633298700000|2021-10-03 22:05:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1633298720000|2021-10-03 22:05:20|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633298730000|2021-10-03 22:05:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633298750000|2021-10-03 22:05:50|982.9|977.9|983.4|978.4|984.1|979.1|982.9|977.9|8
1633298760000|2021-10-03 22:06:00|983.3|978.3|983|978|983.3|978.3|982.9|977.9|5
1633298770000|2021-10-03 22:06:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1633298780000|2021-10-03 22:06:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633298830000|2021-10-03 22:07:10|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|4
1633298840000|2021-10-03 22:07:20|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|3
1633299010000|2021-10-03 22:10:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633299020000|2021-10-03 22:10:20|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633299030000|2021-10-03 22:10:30|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633299040000|2021-10-03 22:10:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633299060000|2021-10-03 22:11:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633299080000|2021-10-03 22:11:20|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1633299100000|2021-10-03 22:11:40|983|978|982.9|977.9|983|978|982.8|977.8|3
1633299140000|2021-10-03 22:12:20|983|978|983|978|983|978|983|978|1
1633299150000|2021-10-03 22:12:30|982.9|977.9|982.9|977.9|983|978|982.9|977.9|3
1633299160000|2021-10-03 22:12:40|982.8|977.8|982.8|977.8|983|978|982.8|977.8|4
1633299170000|2021-10-03 22:12:50|983|978|983.4|978.4|983.4|978.4|983|978|4
1633299180000|2021-10-03 22:13:00|983|978|983.3|978.3|983.4|978.4|983|978|9
1633299190000|2021-10-03 22:13:10|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|5
1633299200000|2021-10-03 22:13:20|983.5|978.5|983.8|978.8|983.8|978.8|983.4|978.4|4
1633299210000|2021-10-03 22:13:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633299230000|2021-10-03 22:13:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633299240000|2021-10-03 22:14:00|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633299250000|2021-10-03 22:14:10|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633299260000|2021-10-03 22:14:20|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633299270000|2021-10-03 22:14:30|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633299280000|2021-10-03 22:14:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633299290000|2021-10-03 22:14:50|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633299300000|2021-10-03 22:15:00|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633299350000|2021-10-03 22:15:50|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633299360000|2021-10-03 22:16:00|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|4
1633299470000|2021-10-03 22:17:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633299480000|2021-10-03 22:18:00|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1633299500000|2021-10-03 22:18:20|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633299580000|2021-10-03 22:19:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1633299600000|2021-10-03 22:20:00|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1633299610000|2021-10-03 22:20:10|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633299620000|2021-10-03 22:20:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633299630000|2021-10-03 22:20:30|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|6
1633299640000|2021-10-03 22:20:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1633299650000|2021-10-03 22:20:50|984.4|979.4|984.4|979.4|984.4|979.4|984.3|979.3|11
1633299660000|2021-10-03 22:21:00|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633299680000|2021-10-03 22:21:20|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633299700000|2021-10-03 22:21:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633299710000|2021-10-03 22:21:50|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|4
1633299720000|2021-10-03 22:22:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633299750000|2021-10-03 22:22:30|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1633299760000|2021-10-03 22:22:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633299770000|2021-10-03 22:22:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633299840000|2021-10-03 22:24:00|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1633299860000|2021-10-03 22:24:20|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|2
1633299870000|2021-10-03 22:24:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633299890000|2021-10-03 22:24:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633299910000|2021-10-03 22:25:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633299930000|2021-10-03 22:25:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633299960000|2021-10-03 22:26:00|986.8|981.8|986.9|981.9|987|982|986.7|981.7|7
1633299970000|2021-10-03 22:26:10|986.8|981.8|986.8|981.8|986.9|981.9|986.7|981.7|5
1633299980000|2021-10-03 22:26:20|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|5
1633300000000|2021-10-03 22:26:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633300020000|2021-10-03 22:27:00|987|982|987|982|987|982|987|982|1
1633300030000|2021-10-03 22:27:10|987.1|982.1|987.1|982.1|987.1|982.1|987|982|5
1633300040000|2021-10-03 22:27:20|987|982|987|982|987|982|986.9|981.9|3
1633300050000|2021-10-03 22:27:30|987.2|982.2|987.1|982.1|987.2|982.2|987|982|5
1633300060000|2021-10-03 22:27:40|987|982|987.2|982.2|987.2|982.2|987|982|5
1633300100000|2021-10-03 22:28:20|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633300120000|2021-10-03 22:28:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633300130000|2021-10-03 22:28:50|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1633300140000|2021-10-03 22:29:00|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1633300150000|2021-10-03 22:29:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633300170000|2021-10-03 22:29:30|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1633300180000|2021-10-03 22:29:40|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|3
1633300200000|2021-10-03 22:30:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633300220000|2021-10-03 22:30:20|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|12
1633300240000|2021-10-03 22:30:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633300260000|2021-10-03 22:31:00|987.5|982.5|987.3|982.3|987.6|982.6|987.3|982.3|4
1633300270000|2021-10-03 22:31:10|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1633300300000|2021-10-03 22:31:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633300310000|2021-10-03 22:31:50|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|5
1633300320000|2021-10-03 22:32:00|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1633300340000|2021-10-03 22:32:20|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1633300350000|2021-10-03 22:32:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1633300360000|2021-10-03 22:32:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633300380000|2021-10-03 22:33:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633300390000|2021-10-03 22:33:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633300400000|2021-10-03 22:33:20|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1633300410000|2021-10-03 22:33:30|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633300420000|2021-10-03 22:33:40|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1633300440000|2021-10-03 22:34:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633300450000|2021-10-03 22:34:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633300460000|2021-10-03 22:34:20|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|3
1633300470000|2021-10-03 22:34:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633300480000|2021-10-03 22:34:40|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1633300500000|2021-10-03 22:35:00|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1633300510000|2021-10-03 22:35:10|987|982|987|982|987|982|986.9|981.9|3
1633300520000|2021-10-03 22:35:20|987.1|982.1|987|982|987.1|982.1|986.9|981.9|4
1633300530000|2021-10-03 22:35:30|986.9|981.9|987.1|982.1|987.1|982.1|986.9|981.9|2
1633300550000|2021-10-03 22:35:50|987|982|987|982|987|982|987|982|1
1633300580000|2021-10-03 22:36:20|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1633300600000|2021-10-03 22:36:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633300610000|2021-10-03 22:36:50|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|4
1633300630000|2021-10-03 22:37:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633300680000|2021-10-03 22:38:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633300700000|2021-10-03 22:38:20|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1633300710000|2021-10-03 22:38:30|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633300740000|2021-10-03 22:39:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633300770000|2021-10-03 22:39:30|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|3
1633300790000|2021-10-03 22:39:50|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1633300800000|2021-10-03 22:40:00|987.2|982.2|987|982|987.2|982.2|987|982|5
1633300840000|2021-10-03 22:40:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633300850000|2021-10-03 22:40:50|987|982|987|982|987|982|987|982|1
1633300860000|2021-10-03 22:41:00|987.1|982.1|987|982|987.1|982.1|987|982|4
1633300870000|2021-10-03 22:41:10|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1633300880000|2021-10-03 22:41:20|986.7|981.7|986.4|981.4|986.7|981.7|986.4|981.4|2
1633300910000|2021-10-03 22:41:50|986.2|981.2|985.9|980.9|986.2|981.2|985.9|980.9|2
1633300920000|2021-10-03 22:42:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633300930000|2021-10-03 22:42:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633300950000|2021-10-03 22:42:30|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633300990000|2021-10-03 22:43:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633301000000|2021-10-03 22:43:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633301010000|2021-10-03 22:43:30|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633301030000|2021-10-03 22:43:50|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633301040000|2021-10-03 22:44:00|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633301100000|2021-10-03 22:45:00|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1633301140000|2021-10-03 22:45:40|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|8
1633301150000|2021-10-03 22:45:50|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|4
1633301160000|2021-10-03 22:46:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633301170000|2021-10-03 22:46:10|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1633301190000|2021-10-03 22:46:30|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633301260000|2021-10-03 22:47:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633301270000|2021-10-03 22:47:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633301280000|2021-10-03 22:48:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633301360000|2021-10-03 22:49:20|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633301390000|2021-10-03 22:49:50|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|5
1633301410000|2021-10-03 22:50:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633301430000|2021-10-03 22:50:30|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1633301460000|2021-10-03 22:51:00|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1633301480000|2021-10-03 22:51:20|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1633301500000|2021-10-03 22:51:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633301520000|2021-10-03 22:52:00|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1633301560000|2021-10-03 22:52:40|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1633301580000|2021-10-03 22:53:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633301590000|2021-10-03 22:53:10|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|6
1633301700000|2021-10-03 22:55:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633301720000|2021-10-03 22:55:20|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|4
1633301730000|2021-10-03 22:55:30|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|6
1633301770000|2021-10-03 22:56:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633301800000|2021-10-03 22:56:40|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|4
1633301810000|2021-10-03 22:56:50|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|5
1633301820000|2021-10-03 22:57:00|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|4
1633301920000|2021-10-03 22:58:40|985|980|985.1|980.1|985.1|980.1|985|980|2
1633301950000|2021-10-03 22:59:10|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|6
1633301960000|2021-10-03 22:59:20|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1633302360000|2021-10-03 23:06:00|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|2
1633302370000|2021-10-03 23:06:10|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1633302380000|2021-10-03 23:06:20|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1633302390000|2021-10-03 23:06:30|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1633302400000|2021-10-03 23:06:40|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|4
1633302410000|2021-10-03 23:06:50|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1633302420000|2021-10-03 23:07:00|984.2|979.2|983.9|978.9|984.2|979.2|983.9|978.9|4
1633302430000|2021-10-03 23:07:10|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633302440000|2021-10-03 23:07:20|983.7|978.7|983.4|978.4|983.7|978.7|983.3|978.3|4
1633302450000|2021-10-03 23:07:30|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633302460000|2021-10-03 23:07:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633302470000|2021-10-03 23:07:50|983.1|978.1|983|978|983.1|978.1|983|978|2
1633302480000|2021-10-03 23:08:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633302490000|2021-10-03 23:08:10|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1633302510000|2021-10-03 23:08:30|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1633302520000|2021-10-03 23:08:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1633302530000|2021-10-03 23:08:50|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1633302540000|2021-10-03 23:09:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1633302550000|2021-10-03 23:09:10|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|4
1633302560000|2021-10-03 23:09:20|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|6
1633302570000|2021-10-03 23:09:30|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1633302580000|2021-10-03 23:09:40|982.5|977.5|982.7|977.7|982.8|977.8|982.5|977.5|8
1633302590000|2021-10-03 23:09:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633302600000|2021-10-03 23:10:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633302610000|2021-10-03 23:10:10|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1633302620000|2021-10-03 23:10:20|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1633302630000|2021-10-03 23:10:30|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1633302640000|2021-10-03 23:10:40|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|7
1633302650000|2021-10-03 23:10:50|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1633302660000|2021-10-03 23:11:00|982.1|977.1|982|977|982.1|977.1|982|977|2
1633302670000|2021-10-03 23:11:10|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1633302680000|2021-10-03 23:11:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633302690000|2021-10-03 23:11:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633302700000|2021-10-03 23:11:40|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1633302710000|2021-10-03 23:11:50|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|4
1633302720000|2021-10-03 23:12:00|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633302730000|2021-10-03 23:12:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633302740000|2021-10-03 23:12:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1633302750000|2021-10-03 23:12:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633302760000|2021-10-03 23:12:40|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1633302780000|2021-10-03 23:13:00|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|3
1633302840000|2021-10-03 23:14:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1633302850000|2021-10-03 23:14:10|981.3|976.3|982|977|982|977|981.3|976.3|6
1633302860000|2021-10-03 23:14:20|982.1|977.1|983.8|978.8|983.8|978.8|982.1|977.1|4
1633302870000|2021-10-03 23:14:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633302880000|2021-10-03 23:14:40|983.8|978.8|984|979|984|979|983.8|978.8|3
1633302890000|2021-10-03 23:14:50|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1633302910000|2021-10-03 23:15:10|984.4|979.4|984.8|979.8|984.8|979.8|984.4|979.4|3
1633302920000|2021-10-03 23:15:20|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1633302930000|2021-10-03 23:15:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1633302940000|2021-10-03 23:15:40|985.4|980.4|985.6|980.6|985.6|980.6|985.4|980.4|3
1633302950000|2021-10-03 23:15:50|985.7|980.7|986|981|986|981|985.7|980.7|3
1633302960000|2021-10-03 23:16:00|985.9|980.9|986.4|981.4|986.5|981.5|985.9|980.9|7
1633302970000|2021-10-03 23:16:10|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|5
1633302980000|2021-10-03 23:16:20|986.9|981.9|987.1|982.1|987.1|982.1|986.8|981.8|6
1633302990000|2021-10-03 23:16:30|987.2|982.2|987.5|982.5|987.6|982.6|987.2|982.2|3
1633303000000|2021-10-03 23:16:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633303010000|2021-10-03 23:16:50|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1633303020000|2021-10-03 23:17:00|987.7|982.7|987.5|982.5|987.8|982.8|987.5|982.5|6
1633303030000|2021-10-03 23:17:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1633303040000|2021-10-03 23:17:20|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1633303050000|2021-10-03 23:17:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633303060000|2021-10-03 23:17:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633303070000|2021-10-03 23:17:50|987.4|982.4|985.9|980.9|987.4|982.4|985.7|980.7|4
1633303080000|2021-10-03 23:18:00|986|981|985.6|980.6|986|981|985.6|980.6|2
1633303090000|2021-10-03 23:18:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633303110000|2021-10-03 23:18:30|985.7|980.7|985.5|980.5|985.7|980.7|985.5|980.5|6
1633303120000|2021-10-03 23:18:40|985.7|980.7|985.4|980.4|985.7|980.7|985.4|980.4|5
1633303130000|2021-10-03 23:18:50|985.3|980.3|985.1|980.1|985.3|980.3|985.1|980.1|2
1633303140000|2021-10-03 23:19:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633303150000|2021-10-03 23:19:10|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|2
1633303160000|2021-10-03 23:19:20|984.3|979.3|984|979|984.3|979.3|984|979|3
1633303170000|2021-10-03 23:19:30|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|2
1633303180000|2021-10-03 23:19:40|983.6|978.6|983.3|978.3|983.6|978.6|983.3|978.3|2
1633303190000|2021-10-03 23:19:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633303200000|2021-10-03 23:20:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1633303210000|2021-10-03 23:20:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633303220000|2021-10-03 23:20:20|982.4|977.4|982|977|982.4|977.4|982|977|2
1633303230000|2021-10-03 23:20:30|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1633303250000|2021-10-03 23:20:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633303260000|2021-10-03 23:21:00|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1633303270000|2021-10-03 23:21:10|982.1|977.1|981.8|976.8|982.1|977.1|981.8|976.8|2
1633303280000|2021-10-03 23:21:20|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633303300000|2021-10-03 23:21:40|982|977|981.9|976.9|982|977|981.9|976.9|2
1633303310000|2021-10-03 23:21:50|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1633303320000|2021-10-03 23:22:00|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1633303330000|2021-10-03 23:22:10|981.1|976.1|981|976|981.1|976.1|980.9|975.9|6
1633303340000|2021-10-03 23:22:20|981.1|976.1|981|976|981.1|976.1|981|976|2
1633303350000|2021-10-03 23:22:30|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633303360000|2021-10-03 23:22:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633303380000|2021-10-03 23:23:00|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633303390000|2021-10-03 23:23:10|981.8|976.8|983.1|978.1|983.1|978.1|981.8|976.8|4
1633303400000|2021-10-03 23:23:20|983.3|978.3|983.8|978.8|983.8|978.8|983.3|978.3|5
1633303410000|2021-10-03 23:23:30|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|3
1633303420000|2021-10-03 23:23:40|984.2|979.2|984.6|979.6|984.6|979.6|984.2|979.2|3
1633303430000|2021-10-03 23:23:50|984.7|979.7|985|980|985|980|984.7|979.7|3
1633303440000|2021-10-03 23:24:00|985.2|980.2|985.5|980.5|985.5|980.5|985.2|980.2|4
1633303450000|2021-10-03 23:24:10|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|2
1633303460000|2021-10-03 23:24:20|985.9|980.9|986|981|986|981|985.9|980.9|2
1633303470000|2021-10-03 23:24:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633303480000|2021-10-03 23:24:40|986.6|981.6|987|982|987|982|986.6|981.6|3
1633303490000|2021-10-03 23:24:50|987.1|982.1|987|982|987.1|982.1|987|982|2
1633303520000|2021-10-03 23:25:20|986.9|981.9|987.2|982.2|987.2|982.2|986.9|981.9|5
1633303530000|2021-10-03 23:25:30|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1633303540000|2021-10-03 23:25:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633303550000|2021-10-03 23:25:50|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633303560000|2021-10-03 23:26:00|987.6|982.6|987.8|982.8|987.8|982.8|987.5|982.5|5
1633303570000|2021-10-03 23:26:10|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|3
1633303580000|2021-10-03 23:26:20|988|983|987.8|982.8|988|983|987.8|982.8|3
1633303590000|2021-10-03 23:26:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633303620000|2021-10-03 23:27:00|988|983|987.9|982.9|988.1|983.1|987.9|982.9|3
1633303630000|2021-10-03 23:27:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633303650000|2021-10-03 23:27:30|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|3
1633303660000|2021-10-03 23:27:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633303700000|2021-10-03 23:28:20|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633303730000|2021-10-03 23:28:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633303740000|2021-10-03 23:29:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633303750000|2021-10-03 23:29:10|987.7|982.7|986.3|981.3|987.7|982.7|986.3|981.3|5
1633303760000|2021-10-03 23:29:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633303810000|2021-10-03 23:30:10|986|981|986|981|986|981|986|981|1
1633303900000|2021-10-03 23:31:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633303930000|2021-10-03 23:32:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633303970000|2021-10-03 23:32:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633304020000|2021-10-03 23:33:40|985.6|980.6|985.2|980.2|985.6|980.6|985.2|980.2|2
1633304030000|2021-10-03 23:33:50|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1633304040000|2021-10-03 23:34:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304050000|2021-10-03 23:34:10|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304060000|2021-10-03 23:34:20|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304070000|2021-10-03 23:34:30|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304090000|2021-10-03 23:34:50|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304100000|2021-10-03 23:35:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304110000|2021-10-03 23:35:10|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304130000|2021-10-03 23:35:30|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304150000|2021-10-03 23:35:50|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633304160000|2021-10-03 23:36:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633304290000|2021-10-03 23:38:10|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1633304350000|2021-10-03 23:39:10|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633304530000|2021-10-03 23:42:10|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|2
1633304560000|2021-10-03 23:42:40|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633304570000|2021-10-03 23:42:50|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|2
1633304580000|2021-10-03 23:43:00|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1633304630000|2021-10-03 23:43:50|985.5|980.5|985.5|980.5|985.5|980.5|985.3|980.3|3
1633304640000|2021-10-03 23:44:00|985.4|980.4|985.5|980.5|985.5|980.5|985.3|980.3|4
1633304650000|2021-10-03 23:44:10|985.4|980.4|985.4|980.4|985.6|980.6|985.4|980.4|4
1633304660000|2021-10-03 23:44:20|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|3
1633304680000|2021-10-03 23:44:40|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633304690000|2021-10-03 23:44:50|985.4|980.4|984.9|979.9|985.4|980.4|984.9|979.9|2
1633304700000|2021-10-03 23:45:00|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|4
1633304710000|2021-10-03 23:45:10|984.8|979.8|985|980|985|980|984.8|979.8|6
1633304720000|2021-10-03 23:45:20|985.2|980.2|984.9|979.9|985.3|980.3|984.9|979.9|5
1633304730000|2021-10-03 23:45:30|984.8|979.8|984.2|979.2|984.8|979.8|984.1|979.1|8
1633304740000|2021-10-03 23:45:40|984.4|979.4|984.3|979.3|984.4|979.4|984.2|979.2|8
1633304750000|2021-10-03 23:45:50|984.5|979.5|984.4|979.4|984.8|979.8|984.4|979.4|3
1633304780000|2021-10-03 23:46:20|985.2|980.2|985|980|985.3|980.3|985|980|3
1633304800000|2021-10-03 23:46:40|984.9|979.9|984.8|979.8|984.9|979.9|984.7|979.7|4
1633304810000|2021-10-03 23:46:50|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|7
1633304820000|2021-10-03 23:47:00|985.5|980.5|984.9|979.9|985.5|980.5|984.9|979.9|4
1633304840000|2021-10-03 23:47:20|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633304850000|2021-10-03 23:47:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1633304860000|2021-10-03 23:47:40|985|980|984.6|979.6|985.1|980.1|984.6|979.6|3
1633304870000|2021-10-03 23:47:50|984.7|979.7|985.1|980.1|985.1|980.1|984.6|979.6|3
1633304880000|2021-10-03 23:48:00|985|980|985|980|985|980|984.9|979.9|3
1633304890000|2021-10-03 23:48:10|985.1|980.1|985.7|980.7|985.7|980.7|985.1|980.1|3
1633304900000|2021-10-03 23:48:20|985.6|980.6|985|980|985.6|980.6|985|980|6
1633304910000|2021-10-03 23:48:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633304920000|2021-10-03 23:48:40|984.7|979.7|984.2|979.2|984.8|979.8|984.2|979.2|5
1633304930000|2021-10-03 23:48:50|984.1|979.1|983.4|978.4|984.1|979.1|983.4|978.4|6
1633304940000|2021-10-03 23:49:00|983.5|978.5|983.6|978.6|983.7|978.7|983.5|978.5|3
1633304950000|2021-10-03 23:49:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633304960000|2021-10-03 23:49:20|983.8|978.8|984.4|979.4|984.4|979.4|983.8|978.8|3
1633304990000|2021-10-03 23:49:50|984.3|979.3|984.2|979.2|984.3|979.3|984.1|979.1|4
1633305020000|2021-10-03 23:50:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633305030000|2021-10-03 23:50:30|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|2
1633305120000|2021-10-03 23:52:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633305180000|2021-10-03 23:53:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1633305200000|2021-10-03 23:53:20|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1633305240000|2021-10-03 23:54:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633305260000|2021-10-03 23:54:20|984.4|979.4|984.7|979.7|984.7|979.7|984.4|979.4|3
1633305270000|2021-10-03 23:54:30|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1633305360000|2021-10-03 23:56:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633305380000|2021-10-03 23:56:20|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633305390000|2021-10-03 23:56:30|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633305420000|2021-10-03 23:57:00|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633305470000|2021-10-03 23:57:50|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|5
1633305490000|2021-10-03 23:58:10|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1633305500000|2021-10-03 23:58:20|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633305520000|2021-10-03 23:58:40|984.9|979.9|985|980|985|980|984.9|979.9|2
1633305540000|2021-10-03 23:59:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633305550000|2021-10-03 23:59:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633305570000|2021-10-03 23:59:30|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1633305580000|2021-10-03 23:59:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633305620000|2021-10-04 00:00:20|985.2|980.2|985.5|980.5|985.7|980.7|985.1|980.1|7
1633305630000|2021-10-04 00:00:30|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|3
1633305640000|2021-10-04 00:00:40|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1633305670000|2021-10-04 00:01:10|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1633305690000|2021-10-04 00:01:30|986.2|981.2|985.9|980.9|986.2|981.2|985.9|980.9|2
1633305700000|2021-10-04 00:01:40|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1633305710000|2021-10-04 00:01:50|986|981|986|981|986.1|981.1|986|981|3
1633305720000|2021-10-04 00:02:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633305730000|2021-10-04 00:02:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633305740000|2021-10-04 00:02:20|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633305750000|2021-10-04 00:02:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1633305760000|2021-10-04 00:02:40|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|3
1633305790000|2021-10-04 00:03:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1633305810000|2021-10-04 00:03:30|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|5
1633305820000|2021-10-04 00:03:40|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|11
1633305830000|2021-10-04 00:03:50|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|3
1633305840000|2021-10-04 00:04:00|985.7|980.7|985.6|980.6|985.8|980.8|985.6|980.6|3
1633305850000|2021-10-04 00:04:10|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1633305860000|2021-10-04 00:04:20|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|5
1633305870000|2021-10-04 00:04:30|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|5
1633305880000|2021-10-04 00:04:40|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1633305890000|2021-10-04 00:04:50|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633305900000|2021-10-04 00:05:00|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|5
1633305920000|2021-10-04 00:05:20|986|981|986.3|981.3|986.6|981.6|986|981|6
1633305930000|2021-10-04 00:05:30|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|4
1633305940000|2021-10-04 00:05:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633305950000|2021-10-04 00:05:50|986.2|981.2|986.5|981.5|986.5|981.5|986.2|981.2|4
1633305960000|2021-10-04 00:06:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633305990000|2021-10-04 00:06:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633306000000|2021-10-04 00:06:40|987|982|986.9|981.9|987|982|986.9|981.9|2
1633306020000|2021-10-04 00:07:00|987|982|987|982|987|982|987|982|1
1633306030000|2021-10-04 00:07:10|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633306040000|2021-10-04 00:07:20|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633306050000|2021-10-04 00:07:30|987.2|982.2|987.4|982.4|987.5|982.5|987.2|982.2|4
1633306060000|2021-10-04 00:07:40|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1633306070000|2021-10-04 00:07:50|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633306080000|2021-10-04 00:08:00|987.1|982.1|986.2|981.2|987.1|982.1|986|981|9
1633306110000|2021-10-04 00:08:30|986|981|986|981|986.1|981.1|986|981|3
1633306120000|2021-10-04 00:08:40|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633306140000|2021-10-04 00:09:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1633306150000|2021-10-04 00:09:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633306160000|2021-10-04 00:09:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633306170000|2021-10-04 00:09:30|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1633306260000|2021-10-04 00:11:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633306330000|2021-10-04 00:12:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633306340000|2021-10-04 00:12:20|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633306360000|2021-10-04 00:12:40|985.6|980.6|985.7|980.7|985.7|980.7|985.5|980.5|4
1633306500000|2021-10-04 00:15:00|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1633306510000|2021-10-04 00:15:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633306520000|2021-10-04 00:15:20|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|7
1633306530000|2021-10-04 00:15:30|985.5|980.5|985.5|980.5|985.6|980.6|985.4|980.4|5
1633306540000|2021-10-04 00:15:40|985.6|980.6|985.5|980.5|985.6|980.6|985.3|980.3|8
1633306550000|2021-10-04 00:15:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1633306560000|2021-10-04 00:16:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633306570000|2021-10-04 00:16:10|985.4|980.4|985.3|980.3|985.6|980.6|985.3|980.3|5
1633306580000|2021-10-04 00:16:20|985.4|980.4|985.1|980.1|985.4|980.4|985.1|980.1|3
1633306590000|2021-10-04 00:16:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1633306600000|2021-10-04 00:16:40|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1633306610000|2021-10-04 00:16:50|985|980|984.9|979.9|985|980|984.9|979.9|6
1633306620000|2021-10-04 00:17:00|985|980|985.2|980.2|985.2|980.2|985|980|5
1633306650000|2021-10-04 00:17:30|985.1|980.1|985|980|985.1|980.1|985|980|2
1633306660000|2021-10-04 00:17:40|984.9|979.9|984.7|979.7|985|980|984.7|979.7|4
1633306670000|2021-10-04 00:17:50|984.8|979.8|984.9|979.9|984.9|979.9|984.7|979.7|16
1633306680000|2021-10-04 00:18:00|984.8|979.8|984.8|979.8|985|980|984.8|979.8|7
1633306690000|2021-10-04 00:18:10|984.9|979.9|985|980|985|980|984.9|979.9|10
1633306700000|2021-10-04 00:18:20|984.9|979.9|985|980|985.1|980.1|984.9|979.9|12
1633306710000|2021-10-04 00:18:30|985.1|980.1|985|980|985.1|980.1|985|980|28
1633306720000|2021-10-04 00:18:40|985.1|980.1|985|980|985.1|980.1|985|980|32
1633306760000|2021-10-04 00:19:20|985.1|980.1|985|980|985.1|980.1|985|980|4
1633306770000|2021-10-04 00:19:30|985.1|980.1|985|980|985.1|980.1|985|980|2
1633306780000|2021-10-04 00:19:40|985.1|980.1|985|980|985.1|980.1|985|980|8
1633306810000|2021-10-04 00:20:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633306820000|2021-10-04 00:20:20|985.2|980.2|985.1|980.1|985.2|980.2|985|980|7
1633306830000|2021-10-04 00:20:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1633306840000|2021-10-04 00:20:40|985.3|980.3|985.2|980.2|985.3|980.3|985.1|980.1|5
1633306850000|2021-10-04 00:20:50|985.1|980.1|985.5|980.5|985.5|980.5|985.1|980.1|7
1633306860000|2021-10-04 00:21:00|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1633306870000|2021-10-04 00:21:10|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633306930000|2021-10-04 00:22:10|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|3
1633306940000|2021-10-04 00:22:20|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|4
1633306980000|2021-10-04 00:23:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633307040000|2021-10-04 00:24:00|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1633307070000|2021-10-04 00:24:30|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633307110000|2021-10-04 00:25:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633307150000|2021-10-04 00:25:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633307160000|2021-10-04 00:26:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633307200000|2021-10-04 00:26:40|985.6|980.6|985.6|980.6|985.7|980.7|985.5|980.5|5
1633307210000|2021-10-04 00:26:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633307220000|2021-10-04 00:27:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633307240000|2021-10-04 00:27:20|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|5
1633307250000|2021-10-04 00:27:30|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|9
1633307260000|2021-10-04 00:27:40|986|981|985.9|980.9|986.1|981.1|985.9|980.9|3
1633307270000|2021-10-04 00:27:50|986.3|981.3|986.3|981.3|986.3|981.3|986.1|981.1|5
1633307280000|2021-10-04 00:28:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633307290000|2021-10-04 00:28:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633307300000|2021-10-04 00:28:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633307320000|2021-10-04 00:28:40|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|3
1633307360000|2021-10-04 00:29:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633307390000|2021-10-04 00:29:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633307430000|2021-10-04 00:30:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633307440000|2021-10-04 00:30:40|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|7
1633307450000|2021-10-04 00:30:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1633307460000|2021-10-04 00:31:00|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|5
1633307470000|2021-10-04 00:31:10|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1633307480000|2021-10-04 00:31:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633307490000|2021-10-04 00:31:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633307500000|2021-10-04 00:31:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633307600000|2021-10-04 00:33:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633307620000|2021-10-04 00:33:40|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633307630000|2021-10-04 00:33:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633307640000|2021-10-04 00:34:00|986|981|986|981|986.1|981.1|986|981|3
1633307690000|2021-10-04 00:34:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633307700000|2021-10-04 00:35:00|986|981|986|981|986|981|986|981|1
1633307730000|2021-10-04 00:35:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1633307740000|2021-10-04 00:35:40|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633307760000|2021-10-04 00:36:00|985.9|980.9|986|981|986|981|985.9|980.9|2
1633307770000|2021-10-04 00:36:10|985.9|980.9|986|981|986|981|985.9|980.9|4
1633307780000|2021-10-04 00:36:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633307800000|2021-10-04 00:36:40|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1633307810000|2021-10-04 00:36:50|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|3
1633307820000|2021-10-04 00:37:00|985.2|980.2|985.3|980.3|985.4|980.4|985.2|980.2|10
1633307830000|2021-10-04 00:37:10|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|9
1633307860000|2021-10-04 00:37:40|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633307870000|2021-10-04 00:37:50|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|14
1633307880000|2021-10-04 00:38:00|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|5
1633307890000|2021-10-04 00:38:10|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|16
1633307900000|2021-10-04 00:38:20|985.4|980.4|985.5|980.5|985.5|980.5|985.3|980.3|3
1633307910000|2021-10-04 00:38:30|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633307920000|2021-10-04 00:38:40|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633307930000|2021-10-04 00:38:50|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|3
1633307940000|2021-10-04 00:39:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633307950000|2021-10-04 00:39:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633307960000|2021-10-04 00:39:20|985.9|980.9|985.8|980.8|985.9|980.9|985.7|980.7|3
1633307990000|2021-10-04 00:39:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633308000000|2021-10-04 00:40:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633308030000|2021-10-04 00:40:30|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|6
1633308070000|2021-10-04 00:41:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1633308080000|2021-10-04 00:41:20|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633308160000|2021-10-04 00:42:40|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|5
1633308170000|2021-10-04 00:42:50|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633308190000|2021-10-04 00:43:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1633308230000|2021-10-04 00:43:50|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|7
1633308240000|2021-10-04 00:44:00|985.6|980.6|985|980|985.6|980.6|985|980|4
1633308250000|2021-10-04 00:44:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633308270000|2021-10-04 00:44:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633308280000|2021-10-04 00:44:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633308300000|2021-10-04 00:45:00|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|3
1633308320000|2021-10-04 00:45:20|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633308330000|2021-10-04 00:45:30|984.4|979.4|984.3|979.3|984.4|979.4|984.1|979.1|7
1633308340000|2021-10-04 00:45:40|984.2|979.2|984.3|979.3|984.5|979.5|984.2|979.2|4
1633308350000|2021-10-04 00:45:50|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1633308360000|2021-10-04 00:46:00|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1633308370000|2021-10-04 00:46:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|8
1633308420000|2021-10-04 00:47:00|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|6
1633308430000|2021-10-04 00:47:10|984.6|979.6|984.7|979.7|984.7|979.7|984.5|979.5|8
1633308440000|2021-10-04 00:47:20|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1633308460000|2021-10-04 00:47:40|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1633308470000|2021-10-04 00:47:50|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|7
1633308490000|2021-10-04 00:48:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633308500000|2021-10-04 00:48:20|984.8|979.8|984.9|979.9|985|980|984.8|979.8|6
1633308510000|2021-10-04 00:48:30|985|980|985|980|985|980|984.9|979.9|3
1633308520000|2021-10-04 00:48:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633308530000|2021-10-04 00:48:50|985|980|985.1|980.1|985.1|980.1|985|980|2
1633308540000|2021-10-04 00:49:00|985|980|985|980|985|980|985|980|1
1633308590000|2021-10-04 00:49:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633308630000|2021-10-04 00:50:30|985|980|985|980|985|980|985|980|1
1633308640000|2021-10-04 00:50:40|984.9|979.9|985|980|985|980|984.9|979.9|2
1633308660000|2021-10-04 00:51:00|984.9|979.9|985|980|985|980|984.9|979.9|6
1633308670000|2021-10-04 00:51:10|984.9|979.9|984.9|979.9|985|980|984.9|979.9|5
1633308680000|2021-10-04 00:51:20|985|980|985.2|980.2|985.2|980.2|985|980|9
1633308690000|2021-10-04 00:51:30|985.1|980.1|985|980|985.2|980.2|985|980|6
1633308700000|2021-10-04 00:51:40|985.1|980.1|985|980|985.1|980.1|985|980|6
1633308730000|2021-10-04 00:52:10|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1633308750000|2021-10-04 00:52:30|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|6
1633308760000|2021-10-04 00:52:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1633308770000|2021-10-04 00:52:50|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|3
1633308780000|2021-10-04 00:53:00|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1633308810000|2021-10-04 00:53:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633308830000|2021-10-04 00:53:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633308970000|2021-10-04 00:56:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633309000000|2021-10-04 00:56:40|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1633309010000|2021-10-04 00:56:50|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|7
1633309020000|2021-10-04 00:57:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|6
1633309030000|2021-10-04 00:57:10|984|979|984.2|979.2|984.2|979.2|984|979|7
1633309040000|2021-10-04 00:57:20|984.1|979.1|984.1|979.1|984.2|979.2|984|979|11
1633309050000|2021-10-04 00:57:30|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|6
1633309060000|2021-10-04 00:57:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633309090000|2021-10-04 00:58:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633309100000|2021-10-04 00:58:20|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633309120000|2021-10-04 00:58:40|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633309130000|2021-10-04 00:58:50|984.2|979.2|984.2|979.2|984.4|979.4|984.2|979.2|6
1633309140000|2021-10-04 00:59:00|984.3|979.3|984.2|979.2|984.4|979.4|984.2|979.2|3
1633309150000|2021-10-04 00:59:10|984.3|979.3|984.4|979.4|984.4|979.4|984.2|979.2|7
1633309160000|2021-10-04 00:59:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633309170000|2021-10-04 00:59:30|984.4|979.4|984.4|979.4|984.4|979.4|984.3|979.3|5
1633309180000|2021-10-04 00:59:40|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|7
1633309190000|2021-10-04 00:59:50|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|10
1633309200000|2021-10-04 01:00:00|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|11
1633309220000|2021-10-04 01:00:20|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633309230000|2021-10-04 01:00:30|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633309260000|2021-10-04 01:01:00|984.7|979.7|984.7|979.7|984.8|979.8|984.6|979.6|5
1633309270000|2021-10-04 01:01:10|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633309310000|2021-10-04 01:01:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633309320000|2021-10-04 01:02:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633309350000|2021-10-04 01:02:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633309360000|2021-10-04 01:02:40|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1633309370000|2021-10-04 01:02:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633309380000|2021-10-04 01:03:00|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1633309400000|2021-10-04 01:03:20|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1633309420000|2021-10-04 01:03:40|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633309480000|2021-10-04 01:04:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633309520000|2021-10-04 01:05:20|984.1|979.1|983.8|978.8|984.1|979.1|983.8|978.8|3
1633309530000|2021-10-04 01:05:30|983.9|978.9|983.6|978.6|983.9|978.9|983.6|978.6|10
1633309550000|2021-10-04 01:05:50|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|7
1633309560000|2021-10-04 01:06:00|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|7
1633309570000|2021-10-04 01:06:10|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633309580000|2021-10-04 01:06:20|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1633309590000|2021-10-04 01:06:30|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1633309610000|2021-10-04 01:06:50|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633309620000|2021-10-04 01:07:00|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|7
1633309630000|2021-10-04 01:07:10|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|9
1633309640000|2021-10-04 01:07:20|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|4
1633309670000|2021-10-04 01:07:50|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|6
1633309680000|2021-10-04 01:08:00|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|8
1633309690000|2021-10-04 01:08:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633309720000|2021-10-04 01:08:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633309730000|2021-10-04 01:08:50|984|979|983.8|978.8|984|979|983.8|978.8|3
1633309740000|2021-10-04 01:09:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633309760000|2021-10-04 01:09:20|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1633309770000|2021-10-04 01:09:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633309780000|2021-10-04 01:09:40|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1633309790000|2021-10-04 01:09:50|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1633309810000|2021-10-04 01:10:10|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|4
1633309820000|2021-10-04 01:10:20|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1633309840000|2021-10-04 01:10:40|984|979|984|979|984|979|984|979|1
1633309850000|2021-10-04 01:10:50|983.9|978.9|983.9|978.9|984|979|983.9|978.9|7
1633309860000|2021-10-04 01:11:00|984|979|984|979|984|979|983.9|978.9|3
1633309930000|2021-10-04 01:12:10|984.1|979.1|984|979|984.1|979.1|984|979|2
1633310020000|2021-10-04 01:13:40|984.1|979.1|984.1|979.1|984.1|979.1|984|979|3
1633310040000|2021-10-04 01:14:00|984|979|984|979|984.1|979.1|984|979|9
1633310050000|2021-10-04 01:14:10|984.1|979.1|984|979|984.1|979.1|983.9|978.9|4
1633310060000|2021-10-04 01:14:20|983.9|978.9|983.9|978.9|984|979|983.9|978.9|5
1633310070000|2021-10-04 01:14:30|984|979|983.9|978.9|984|979|983.9|978.9|12
1633310100000|2021-10-04 01:15:00|984|979|984.1|979.1|984.1|979.1|983.9|978.9|8
1633310110000|2021-10-04 01:15:10|984|979|984.1|979.1|984.1|979.1|983.9|978.9|8
1633310120000|2021-10-04 01:15:20|984|979|984|979|984.2|979.2|984|979|11
1633310130000|2021-10-04 01:15:30|984.1|979.1|984.1|979.1|984.1|979.1|984|979|3
1633310140000|2021-10-04 01:15:40|984|979|984.1|979.1|984.1|979.1|984|979|2
1633310150000|2021-10-04 01:15:50|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633310160000|2021-10-04 01:16:00|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|4
1633310170000|2021-10-04 01:16:10|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|6
1633310180000|2021-10-04 01:16:20|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1633310220000|2021-10-04 01:17:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1633310230000|2021-10-04 01:17:10|984|979|984.2|979.2|984.2|979.2|984|979|8
1633310240000|2021-10-04 01:17:20|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|11
1633310250000|2021-10-04 01:17:30|984|979|984|979|984.1|979.1|984|979|3
1633310260000|2021-10-04 01:17:40|984.1|979.1|984|979|984.1|979.1|984|979|4
1633310280000|2021-10-04 01:18:00|984.1|979.1|984.1|979.1|984.1|979.1|984|979|3
1633310290000|2021-10-04 01:18:10|984|979|984|979|984.1|979.1|984|979|3
1633310340000|2021-10-04 01:19:00|983.9|978.9|983.7|978.7|983.9|978.9|983.4|978.4|6
1633310370000|2021-10-04 01:19:30|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1633310400000|2021-10-04 01:20:00|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633310410000|2021-10-04 01:20:10|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633310420000|2021-10-04 01:20:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633310440000|2021-10-04 01:20:40|983.7|978.7|983.9|978.9|983.9|978.9|983.7|978.7|2
1633310460000|2021-10-04 01:21:00|984|979|984|979|984|979|984|979|1
1633310470000|2021-10-04 01:21:10|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633310500000|2021-10-04 01:21:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633310640000|2021-10-04 01:24:00|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633310690000|2021-10-04 01:24:50|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633310920000|2021-10-04 01:28:40|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633310940000|2021-10-04 01:29:00|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1633310950000|2021-10-04 01:29:10|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|6
1633310960000|2021-10-04 01:29:20|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|5
1633310970000|2021-10-04 01:29:30|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|4
1633310980000|2021-10-04 01:29:40|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1633310990000|2021-10-04 01:29:50|983.8|978.8|984.1|979.1|984.1|979.1|983.8|978.8|3
1633311000000|2021-10-04 01:30:00|984|979|984.1|979.1|984.1|979.1|984|979|2
1633311010000|2021-10-04 01:30:10|984|979|984.1|979.1|984.1|979.1|984|979|6
1633311020000|2021-10-04 01:30:20|984|979|984|979|984.1|979.1|984|979|9
1633311030000|2021-10-04 01:30:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633311060000|2021-10-04 01:31:00|984|979|984|979|984|979|983.9|978.9|3
1633311070000|2021-10-04 01:31:10|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633311090000|2021-10-04 01:31:30|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1633311100000|2021-10-04 01:31:40|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|5
1633311110000|2021-10-04 01:31:50|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|6
1633311120000|2021-10-04 01:32:00|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1633311130000|2021-10-04 01:32:10|984|979|984|979|984|979|983.9|978.9|3
1633311140000|2021-10-04 01:32:20|984.1|979.1|984|979|984.1|979.1|984|979|6
1633311190000|2021-10-04 01:33:10|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|3
1633311200000|2021-10-04 01:33:20|984|979|984.1|979.1|984.1|979.1|984|979|8
1633311210000|2021-10-04 01:33:30|984|979|984|979|984.1|979.1|984|979|5
1633311220000|2021-10-04 01:33:40|984.1|979.1|984.1|979.1|984.1|979.1|984|979|5
1633311230000|2021-10-04 01:33:50|984|979|984|979|984.1|979.1|984|979|7
1633311250000|2021-10-04 01:34:10|984.1|979.1|984|979|984.1|979.1|984|979|2
1633311260000|2021-10-04 01:34:20|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633311340000|2021-10-04 01:35:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633311430000|2021-10-04 01:37:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633311440000|2021-10-04 01:37:20|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|3
1633311450000|2021-10-04 01:37:30|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1633311460000|2021-10-04 01:37:40|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633311470000|2021-10-04 01:37:50|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633311490000|2021-10-04 01:38:10|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1633311500000|2021-10-04 01:38:20|983.8|978.8|983.8|978.8|983.8|978.8|983.6|978.6|7
1633311520000|2021-10-04 01:38:40|984|979|984|979|984|979|984|979|1
1633311530000|2021-10-04 01:38:50|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|3
1633311540000|2021-10-04 01:39:00|984.2|979.2|983.7|978.7|984.2|979.2|983.7|978.7|5
1633311550000|2021-10-04 01:39:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633311570000|2021-10-04 01:39:30|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633311590000|2021-10-04 01:39:50|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1633311650000|2021-10-04 01:40:50|982.4|977.4|981.9|976.9|982.4|977.4|981.9|976.9|5
1633311690000|2021-10-04 01:41:30|982|977|982|977|982|977|982|977|1
1633311700000|2021-10-04 01:41:40|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633311710000|2021-10-04 01:41:50|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633311720000|2021-10-04 01:42:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1633311730000|2021-10-04 01:42:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633311770000|2021-10-04 01:42:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633311810000|2021-10-04 01:43:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633311820000|2021-10-04 01:43:40|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633311840000|2021-10-04 01:44:00|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633311850000|2021-10-04 01:44:10|981|976|980.7|975.7|981|976|980.7|975.7|2
1633311860000|2021-10-04 01:44:20|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|5
1633311880000|2021-10-04 01:44:40|979.7|974.7|980.3|975.3|980.3|975.3|979.7|974.7|5
1633311890000|2021-10-04 01:44:50|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1633311900000|2021-10-04 01:45:00|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1633311930000|2021-10-04 01:45:30|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633311960000|2021-10-04 01:46:00|980.6|975.6|980.6|975.6|980.7|975.7|980.5|975.5|6
1633311970000|2021-10-04 01:46:10|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|4
1633312190000|2021-10-04 01:49:50|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633312220000|2021-10-04 01:50:20|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1633312230000|2021-10-04 01:50:30|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633312240000|2021-10-04 01:50:40|980.1|975.1|979.9|974.9|980.1|975.1|979.9|974.9|2
1633312250000|2021-10-04 01:50:50|979.8|974.8|980.1|975.1|980.1|975.1|979.7|974.7|12
1633312260000|2021-10-04 01:51:00|980|975|979.8|974.8|980.1|975.1|979.8|974.8|3
1633312270000|2021-10-04 01:51:10|979.9|974.9|980|975|980|975|979.9|974.9|2
1633312290000|2021-10-04 01:51:30|980.1|975.1|980|975|980.2|975.2|980|975|6
1633312300000|2021-10-04 01:51:40|980.1|975.1|980|975|980.1|975.1|980|975|2
1633312330000|2021-10-04 01:52:10|980.1|975.1|980|975|980.1|975.1|980|975|4
1633312340000|2021-10-04 01:52:20|980.1|975.1|980|975|980.1|975.1|980|975|2
1633312360000|2021-10-04 01:52:40|980.1|975.1|979.9|974.9|980.1|975.1|979.9|974.9|5
1633312390000|2021-10-04 01:53:10|980|975|980|975|980|975|980|975|1
1633312400000|2021-10-04 01:53:20|979.9|974.9|980|975|980|975|979.9|974.9|2
1633312410000|2021-10-04 01:53:30|979.9|974.9|980|975|980|975|979.9|974.9|2
1633312440000|2021-10-04 01:54:00|979.9|974.9|979.8|974.8|979.9|974.9|979.7|974.7|4
1633312450000|2021-10-04 01:54:10|979.7|974.7|979.7|974.7|979.7|974.7|979.5|974.5|3
1633312470000|2021-10-04 01:54:30|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1633312480000|2021-10-04 01:54:40|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633312540000|2021-10-04 01:55:40|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633312580000|2021-10-04 01:56:20|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633312590000|2021-10-04 01:56:30|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633312600000|2021-10-04 01:56:40|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633312620000|2021-10-04 01:57:00|979.5|974.5|979.3|974.3|979.5|974.5|979.3|974.3|3
1633312630000|2021-10-04 01:57:10|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1633312640000|2021-10-04 01:57:20|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|3
1633312650000|2021-10-04 01:57:30|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|8
1633312670000|2021-10-04 01:57:50|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|5
1633312680000|2021-10-04 01:58:00|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1633312690000|2021-10-04 01:58:10|979|974|979.1|974.1|979.1|974.1|979|974|2
1633312700000|2021-10-04 01:58:20|979|974|979.2|974.2|979.2|974.2|979|974|7
1633312710000|2021-10-04 01:58:30|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1633312740000|2021-10-04 01:59:00|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633312750000|2021-10-04 01:59:10|979|974|978.4|973.4|979|974|978.2|973.2|6
1633312760000|2021-10-04 01:59:20|978.3|973.3|978.5|973.5|978.5|973.5|978.3|973.3|3
1633312770000|2021-10-04 01:59:30|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633312790000|2021-10-04 01:59:50|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|6
1633312800000|2021-10-04 02:00:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633312810000|2021-10-04 02:00:10|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633312890000|2021-10-04 02:01:30|978.1|973.1|977.7|972.7|978.1|973.1|977.5|972.5|6
1633312900000|2021-10-04 02:01:40|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|3
1633312910000|2021-10-04 02:01:50|977|972|976.7|971.7|977|972|976.7|971.7|5
1633312920000|2021-10-04 02:02:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|4
1633312940000|2021-10-04 02:02:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633312970000|2021-10-04 02:02:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633312980000|2021-10-04 02:03:00|976.3|971.3|975.9|970.9|976.3|971.3|975.9|970.9|3
1633312990000|2021-10-04 02:03:10|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1633313000000|2021-10-04 02:03:20|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|4
1633313010000|2021-10-04 02:03:30|976.2|971.2|976.6|971.6|976.6|971.6|976.2|971.2|3
1633313100000|2021-10-04 02:05:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633313140000|2021-10-04 02:05:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633313150000|2021-10-04 02:05:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633313160000|2021-10-04 02:06:00|976.2|971.2|976.1|971.1|976.2|971.2|975.9|970.9|4
1633313170000|2021-10-04 02:06:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1633313180000|2021-10-04 02:06:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1633313240000|2021-10-04 02:07:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633313250000|2021-10-04 02:07:30|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1633313290000|2021-10-04 02:08:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633313310000|2021-10-04 02:08:30|976.8|971.8|977.6|972.6|977.6|972.6|976.8|971.8|2
1633313320000|2021-10-04 02:08:40|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1633313330000|2021-10-04 02:08:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633313360000|2021-10-04 02:09:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633313370000|2021-10-04 02:09:30|977.3|972.3|977.6|972.6|977.6|972.6|977.3|972.3|4
1633313400000|2021-10-04 02:10:00|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633313420000|2021-10-04 02:10:20|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1633313430000|2021-10-04 02:10:30|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633313440000|2021-10-04 02:10:40|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1633313490000|2021-10-04 02:11:30|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1633313500000|2021-10-04 02:11:40|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633313510000|2021-10-04 02:11:50|978.5|973.5|978.8|973.8|979|974|978.4|973.4|10
1633313520000|2021-10-04 02:12:00|979|974|978.8|973.8|979|974|978.8|973.8|2
1633313530000|2021-10-04 02:12:10|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1633313540000|2021-10-04 02:12:20|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|5
1633313550000|2021-10-04 02:12:30|978.8|973.8|979.2|974.2|979.2|974.2|978.7|973.7|6
1633313560000|2021-10-04 02:12:40|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|4
1633313570000|2021-10-04 02:12:50|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1633313580000|2021-10-04 02:13:00|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|10
1633313590000|2021-10-04 02:13:10|979.3|974.3|979.3|974.3|979.4|974.4|979.3|974.3|3
1633313660000|2021-10-04 02:14:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633313670000|2021-10-04 02:14:30|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633313680000|2021-10-04 02:14:40|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|3
1633313700000|2021-10-04 02:15:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633313710000|2021-10-04 02:15:10|978.4|973.4|978.6|973.6|978.6|973.6|978.4|973.4|3
1633313720000|2021-10-04 02:15:20|979|974|979|974|979|974|979|974|1
1633313740000|2021-10-04 02:15:40|978.9|973.9|978.6|973.6|978.9|973.9|978.6|973.6|4
1633313750000|2021-10-04 02:15:50|978.7|973.7|978.9|973.9|978.9|973.9|978.6|973.6|6
1633313760000|2021-10-04 02:16:00|978.6|973.6|978.9|973.9|979|974|978.6|973.6|6
1633313770000|2021-10-04 02:16:10|979|974|979|974|979|974|979|974|1
1633313780000|2021-10-04 02:16:20|978.9|973.9|978.9|973.9|979|974|978.9|973.9|5
1633313790000|2021-10-04 02:16:30|979|974|979|974|979|974|978.9|973.9|3
1633313800000|2021-10-04 02:16:40|978.9|973.9|978.9|973.9|979|974|978.9|973.9|5
1633313810000|2021-10-04 02:16:50|979|974|978.9|973.9|979|974|978.9|973.9|2
1633313820000|2021-10-04 02:17:00|979|974|978.9|973.9|979|974|978.9|973.9|2
1633313830000|2021-10-04 02:17:10|979|974|978.9|973.9|979|974|978.9|973.9|2
1633313860000|2021-10-04 02:17:40|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633313880000|2021-10-04 02:18:00|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633313890000|2021-10-04 02:18:10|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633313930000|2021-10-04 02:18:50|978.8|973.8|979.1|974.1|979.1|974.1|978.8|973.8|2
1633313980000|2021-10-04 02:19:40|979|974|979.1|974.1|979.1|974.1|979|974|2
1633314000000|2021-10-04 02:20:00|979.5|974.5|979.4|974.4|979.5|974.5|979.4|974.4|4
1633314010000|2021-10-04 02:20:10|979.5|974.5|979.2|974.2|979.5|974.5|979.2|974.2|3
1633314030000|2021-10-04 02:20:30|979.4|974.4|979.6|974.6|979.6|974.6|979.4|974.4|2
1633314040000|2021-10-04 02:20:40|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1633314050000|2021-10-04 02:20:50|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1633314080000|2021-10-04 02:21:20|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1633314140000|2021-10-04 02:22:20|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1633314160000|2021-10-04 02:22:40|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|2
1633314170000|2021-10-04 02:22:50|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|5
1633314180000|2021-10-04 02:23:00|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|3
1633314190000|2021-10-04 02:23:10|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1633314200000|2021-10-04 02:23:20|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633314210000|2021-10-04 02:23:30|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|4
1633314240000|2021-10-04 02:24:00|978.4|973.4|977.9|972.9|978.4|973.4|977.8|972.8|6
1633314250000|2021-10-04 02:24:10|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|5
1633314300000|2021-10-04 02:25:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1633314310000|2021-10-04 02:25:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633314320000|2021-10-04 02:25:20|977|972|977|972|977|972|977|972|1
1633314460000|2021-10-04 02:27:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633314530000|2021-10-04 02:28:50|977|972|976.9|971.9|977|972|976.9|971.9|6
1633314540000|2021-10-04 02:29:00|977|972|977.3|972.3|977.3|972.3|977|972|10
1633314560000|2021-10-04 02:29:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633314600000|2021-10-04 02:30:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633314610000|2021-10-04 02:30:10|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|2
1633314620000|2021-10-04 02:30:20|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|5
1633314650000|2021-10-04 02:30:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633314670000|2021-10-04 02:31:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633314710000|2021-10-04 02:31:50|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1633314720000|2021-10-04 02:32:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633314740000|2021-10-04 02:32:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633314760000|2021-10-04 02:32:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633314770000|2021-10-04 02:32:50|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|3
1633314780000|2021-10-04 02:33:00|977.4|972.4|977.5|972.5|977.6|972.6|977.4|972.4|4
1633314790000|2021-10-04 02:33:10|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1633314800000|2021-10-04 02:33:20|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1633314810000|2021-10-04 02:33:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1633314830000|2021-10-04 02:33:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633314840000|2021-10-04 02:34:00|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1633314910000|2021-10-04 02:35:10|977.7|972.7|977.4|972.4|977.7|972.7|977.4|972.4|4
1633314960000|2021-10-04 02:36:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1633315010000|2021-10-04 02:36:50|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|7
1633315040000|2021-10-04 02:37:20|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|4
1633315060000|2021-10-04 02:37:40|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633315080000|2021-10-04 02:38:00|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633315090000|2021-10-04 02:38:10|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633315110000|2021-10-04 02:38:30|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633315120000|2021-10-04 02:38:40|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1633315150000|2021-10-04 02:39:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633315160000|2021-10-04 02:39:20|977.4|972.4|977.9|972.9|978.1|973.1|977.4|972.4|5
1633315170000|2021-10-04 02:39:30|978|973|977.9|972.9|978.1|973.1|977.8|972.8|8
1633315180000|2021-10-04 02:39:40|977.8|972.8|978|973|978.1|973.1|977.8|972.8|7
1633315200000|2021-10-04 02:40:00|977.9|972.9|978|973|978|973|977.9|972.9|2
1633315210000|2021-10-04 02:40:10|977.9|972.9|978|973|978|973|977.9|972.9|2
1633315220000|2021-10-04 02:40:20|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|4
1633315230000|2021-10-04 02:40:30|978|973|977.9|972.9|978|973|977.8|972.8|6
1633315240000|2021-10-04 02:40:40|977.8|972.8|978.1|973.1|978.1|973.1|977.8|972.8|5
1633315300000|2021-10-04 02:41:40|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1633315310000|2021-10-04 02:41:50|978.4|973.4|979|974|979|974|978.4|973.4|2
1633315320000|2021-10-04 02:42:00|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633315430000|2021-10-04 02:43:50|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633315460000|2021-10-04 02:44:20|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1633315470000|2021-10-04 02:44:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1633315540000|2021-10-04 02:45:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1633315620000|2021-10-04 02:47:00|978|973|977.8|972.8|978|973|977.8|972.8|3
1633315660000|2021-10-04 02:47:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633315670000|2021-10-04 02:47:50|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|5
1633315680000|2021-10-04 02:48:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1633315690000|2021-10-04 02:48:10|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1633315770000|2021-10-04 02:49:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1633315780000|2021-10-04 02:49:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633315790000|2021-10-04 02:49:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1633315800000|2021-10-04 02:50:00|978.4|973.4|978.2|973.2|978.4|973.4|978.2|973.2|5
1633315810000|2021-10-04 02:50:10|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1633315820000|2021-10-04 02:50:20|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633315830000|2021-10-04 02:50:30|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|3
1633315840000|2021-10-04 02:50:40|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633315850000|2021-10-04 02:50:50|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1633315880000|2021-10-04 02:51:20|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633315890000|2021-10-04 02:51:30|978.3|973.3|978.4|973.4|978.5|973.5|978.3|973.3|3
1633315900000|2021-10-04 02:51:40|978.5|973.5|978.4|973.4|978.5|973.5|978.3|973.3|4
1633315920000|2021-10-04 02:52:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1633315960000|2021-10-04 02:52:40|978.7|973.7|978.8|973.8|978.8|973.8|978.6|973.6|6
1633315980000|2021-10-04 02:53:00|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633315990000|2021-10-04 02:53:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|4
1633316000000|2021-10-04 02:53:20|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633316020000|2021-10-04 02:53:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633316160000|2021-10-04 02:56:00|978.8|973.8|979|974|979|974|978.8|973.8|3
1633316170000|2021-10-04 02:56:10|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633316200000|2021-10-04 02:56:40|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633316300000|2021-10-04 02:58:20|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633316310000|2021-10-04 02:58:30|978.5|973.5|978.5|973.5|978.5|973.5|978.3|973.3|3
1633316320000|2021-10-04 02:58:40|978.8|973.8|978.6|973.6|978.8|973.8|978.5|973.5|4
1633316330000|2021-10-04 02:58:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633316340000|2021-10-04 02:59:00|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1633316360000|2021-10-04 02:59:20|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1633316370000|2021-10-04 02:59:30|979.1|974.1|978.8|973.8|979.1|974.1|978.8|973.8|3
1633316400000|2021-10-04 03:00:00|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1633316410000|2021-10-04 03:00:10|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633316420000|2021-10-04 03:00:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633316430000|2021-10-04 03:00:30|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633316450000|2021-10-04 03:00:50|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1633316490000|2021-10-04 03:01:30|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633316500000|2021-10-04 03:01:40|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|4
1633316530000|2021-10-04 03:02:10|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633316540000|2021-10-04 03:02:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633316570000|2021-10-04 03:02:50|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633316580000|2021-10-04 03:03:00|978.6|973.6|978.8|973.8|978.8|973.8|978.6|973.6|7
1633316600000|2021-10-04 03:03:20|978.7|973.7|978.7|973.7|978.8|973.8|978.6|973.6|6
1633316610000|2021-10-04 03:03:30|978.8|973.8|978.6|973.6|978.8|973.8|978.6|973.6|2
1633316620000|2021-10-04 03:03:40|978.7|973.7|978.8|973.8|978.8|973.8|978.6|973.6|3
1633316660000|2021-10-04 03:04:20|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1633316680000|2021-10-04 03:04:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633316690000|2021-10-04 03:04:50|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1633316770000|2021-10-04 03:06:10|978.8|973.8|978.8|973.8|978.9|973.9|978.7|973.7|5
1633316800000|2021-10-04 03:06:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633316810000|2021-10-04 03:06:50|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|7
1633316820000|2021-10-04 03:07:00|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1633316830000|2021-10-04 03:07:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1633316890000|2021-10-04 03:08:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1633316910000|2021-10-04 03:08:30|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1633316920000|2021-10-04 03:08:40|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|7
1633316930000|2021-10-04 03:08:50|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|11
1633316940000|2021-10-04 03:09:00|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|6
1633316950000|2021-10-04 03:09:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633316970000|2021-10-04 03:09:30|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|6
1633316980000|2021-10-04 03:09:40|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1633317000000|2021-10-04 03:10:00|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1633317010000|2021-10-04 03:10:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1633317090000|2021-10-04 03:11:30|978.1|973.1|977.6|972.6|978.1|973.1|977.6|972.6|2
1633317120000|2021-10-04 03:12:00|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1633317130000|2021-10-04 03:12:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1633317140000|2021-10-04 03:12:20|977|972|977.1|972.1|977.1|972.1|977|972|2
1633317150000|2021-10-04 03:12:30|977|972|977.1|972.1|977.1|972.1|977|972|2
1633317160000|2021-10-04 03:12:40|977|972|977.1|972.1|977.1|972.1|977|972|2
1633317170000|2021-10-04 03:12:50|977|972|977.1|972.1|977.1|972.1|977|972|2
1633317190000|2021-10-04 03:13:10|977|972|977|972|977.1|972.1|977|972|3
1633317200000|2021-10-04 03:13:20|976.9|971.9|977|972|977|972|976.9|971.9|6
1633317210000|2021-10-04 03:13:30|976.9|971.9|977|972|977|972|976.9|971.9|2
1633317250000|2021-10-04 03:14:10|976.9|971.9|977|972|977|972|976.9|971.9|4
1633317270000|2021-10-04 03:14:30|976.9|971.9|977|972|977|972|976.9|971.9|2
1633317290000|2021-10-04 03:14:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1633317310000|2021-10-04 03:15:10|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1633317320000|2021-10-04 03:15:20|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1633317330000|2021-10-04 03:15:30|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|5
1633317340000|2021-10-04 03:15:40|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|7
1633317350000|2021-10-04 03:15:50|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1633317390000|2021-10-04 03:16:30|977|972|977.1|972.1|977.1|972.1|977|972|2
1633317410000|2021-10-04 03:16:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633317420000|2021-10-04 03:17:00|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1633317430000|2021-10-04 03:17:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633317450000|2021-10-04 03:17:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633317490000|2021-10-04 03:18:10|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|3
1633317500000|2021-10-04 03:18:20|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|5
1633317510000|2021-10-04 03:18:30|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|4
1633317520000|2021-10-04 03:18:40|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633317530000|2021-10-04 03:18:50|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|4
1633317540000|2021-10-04 03:19:00|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|4
1633317560000|2021-10-04 03:19:20|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1633317570000|2021-10-04 03:19:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633317580000|2021-10-04 03:19:40|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1633317590000|2021-10-04 03:19:50|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1633317600000|2021-10-04 03:20:00|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1633317610000|2021-10-04 03:20:10|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633317630000|2021-10-04 03:20:30|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633317650000|2021-10-04 03:20:50|977.3|972.3|977.3|972.3|977.3|972.3|977.1|972.1|4
1633317660000|2021-10-04 03:21:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1633317670000|2021-10-04 03:21:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1633317680000|2021-10-04 03:21:20|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1633317690000|2021-10-04 03:21:30|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1633317700000|2021-10-04 03:21:40|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1633317710000|2021-10-04 03:21:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633317740000|2021-10-04 03:22:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633317770000|2021-10-04 03:22:50|977.1|972.1|977.2|972.2|977.3|972.3|977.1|972.1|6
1633317780000|2021-10-04 03:23:00|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633317800000|2021-10-04 03:23:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633317830000|2021-10-04 03:23:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633317840000|2021-10-04 03:24:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633317860000|2021-10-04 03:24:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633317870000|2021-10-04 03:24:30|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633317880000|2021-10-04 03:24:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633317890000|2021-10-04 03:24:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633317900000|2021-10-04 03:25:00|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1633317920000|2021-10-04 03:25:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1633317970000|2021-10-04 03:26:10|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1633317980000|2021-10-04 03:26:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1633317990000|2021-10-04 03:26:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633318040000|2021-10-04 03:27:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1633318050000|2021-10-04 03:27:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633318060000|2021-10-04 03:27:40|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1633318110000|2021-10-04 03:28:30|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633318150000|2021-10-04 03:29:10|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1633318170000|2021-10-04 03:29:30|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1633318180000|2021-10-04 03:29:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633318190000|2021-10-04 03:29:50|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1633318200000|2021-10-04 03:30:00|977.4|972.4|977.2|972.2|977.4|972.4|977.1|972.1|5
1633318210000|2021-10-04 03:30:10|977.1|972.1|977.1|972.1|977.1|972.1|977|972|9
1633318220000|2021-10-04 03:30:20|977|972|977.1|972.1|977.1|972.1|976.9|971.9|6
1633318230000|2021-10-04 03:30:30|977|972|977|972|977.1|972.1|977|972|3
1633318240000|2021-10-04 03:30:40|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|3
1633318270000|2021-10-04 03:31:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633318280000|2021-10-04 03:31:20|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1633318290000|2021-10-04 03:31:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633318300000|2021-10-04 03:31:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633318310000|2021-10-04 03:31:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1633318320000|2021-10-04 03:32:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633318330000|2021-10-04 03:32:10|976.6|971.6|976.8|971.8|976.8|971.8|976.6|971.6|3
1633318350000|2021-10-04 03:32:30|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1633318360000|2021-10-04 03:32:40|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1633318390000|2021-10-04 03:33:10|977|972|977|972|977|972|977|972|1
1633318410000|2021-10-04 03:33:30|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1633318420000|2021-10-04 03:33:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633318430000|2021-10-04 03:33:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633318440000|2021-10-04 03:34:00|976.4|971.4|976.7|971.7|976.7|971.7|976.4|971.4|5
1633318460000|2021-10-04 03:34:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633318480000|2021-10-04 03:34:40|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|4
1633318490000|2021-10-04 03:34:50|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1633318500000|2021-10-04 03:35:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1633318510000|2021-10-04 03:35:10|976.7|971.7|976.6|971.6|976.8|971.8|976.6|971.6|4
1633318520000|2021-10-04 03:35:20|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|3
1633318530000|2021-10-04 03:35:30|976.6|971.6|976.8|971.8|976.8|971.8|976.5|971.5|7
1633318540000|2021-10-04 03:35:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633318590000|2021-10-04 03:36:30|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1633318600000|2021-10-04 03:36:40|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1633318640000|2021-10-04 03:37:20|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1633318650000|2021-10-04 03:37:30|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1633318660000|2021-10-04 03:37:40|977|972|976.9|971.9|977|972|976.9|971.9|4
1633318670000|2021-10-04 03:37:50|977|972|977|972|977|972|976.9|971.9|3
1633318680000|2021-10-04 03:38:00|976.9|971.9|977|972|977|972|976.9|971.9|2
1633318800000|2021-10-04 03:40:00|976.9|971.9|976.9|971.9|977.1|972.1|976.9|971.9|4
1633318840000|2021-10-04 03:40:40|977|972|976.9|971.9|977|972|976.9|971.9|2
1633318860000|2021-10-04 03:41:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633318870000|2021-10-04 03:41:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633318890000|2021-10-04 03:41:30|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|5
1633318900000|2021-10-04 03:41:40|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|6
1633318920000|2021-10-04 03:42:00|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|4
1633318950000|2021-10-04 03:42:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633318980000|2021-10-04 03:43:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633319020000|2021-10-04 03:43:40|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1633319050000|2021-10-04 03:44:10|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1633319060000|2021-10-04 03:44:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633319080000|2021-10-04 03:44:40|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1633319090000|2021-10-04 03:44:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633319100000|2021-10-04 03:45:00|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633319110000|2021-10-04 03:45:10|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633319120000|2021-10-04 03:45:20|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|3
1633319130000|2021-10-04 03:45:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633319140000|2021-10-04 03:45:40|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633319180000|2021-10-04 03:46:20|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633319190000|2021-10-04 03:46:30|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|2
1633319200000|2021-10-04 03:46:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633319210000|2021-10-04 03:46:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633319220000|2021-10-04 03:47:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633319230000|2021-10-04 03:47:10|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1633319240000|2021-10-04 03:47:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1633319270000|2021-10-04 03:47:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633319310000|2021-10-04 03:48:30|976.5|971.5|977|972|977|972|976.5|971.5|4
1633319320000|2021-10-04 03:48:40|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|2
1633319340000|2021-10-04 03:49:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1633319350000|2021-10-04 03:49:10|976.6|971.6|976.6|971.6|976.6|971.6|976.4|971.4|6
1633319360000|2021-10-04 03:49:20|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633319370000|2021-10-04 03:49:30|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1633319380000|2021-10-04 03:49:40|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633319390000|2021-10-04 03:49:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633319400000|2021-10-04 03:50:00|976.6|971.6|976.4|971.4|976.6|971.6|976.3|971.3|5
1633319410000|2021-10-04 03:50:10|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|4
1633319420000|2021-10-04 03:50:20|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1633319460000|2021-10-04 03:51:00|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633319470000|2021-10-04 03:51:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633319520000|2021-10-04 03:52:00|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|11
1633319560000|2021-10-04 03:52:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633319580000|2021-10-04 03:53:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633319590000|2021-10-04 03:53:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633319610000|2021-10-04 03:53:30|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1633319640000|2021-10-04 03:54:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633319650000|2021-10-04 03:54:10|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|4
1633319680000|2021-10-04 03:54:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633319710000|2021-10-04 03:55:10|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633319740000|2021-10-04 03:55:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633319750000|2021-10-04 03:55:50|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|13
1633319800000|2021-10-04 03:56:40|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|3
1633319820000|2021-10-04 03:57:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633319850000|2021-10-04 03:57:30|976|971|975.4|970.4|976|971|975.3|970.3|3
1633319860000|2021-10-04 03:57:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1633319930000|2021-10-04 03:58:50|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1633319940000|2021-10-04 03:59:00|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1633319950000|2021-10-04 03:59:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1633319960000|2021-10-04 03:59:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1633319970000|2021-10-04 03:59:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1633319980000|2021-10-04 03:59:40|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|7
1633319990000|2021-10-04 03:59:50|975.8|970.8|975.5|970.5|975.8|970.8|975.3|970.3|4
1633320000000|2021-10-04 04:00:00|975.6|970.6|975.5|970.5|975.6|970.6|975.3|970.3|10
1633320010000|2021-10-04 04:00:10|975.6|970.6|975.5|970.5|975.7|970.7|975.5|970.5|6
1633320020000|2021-10-04 04:00:20|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|4
1633320030000|2021-10-04 04:00:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1633320040000|2021-10-04 04:00:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|6
1633320050000|2021-10-04 04:00:50|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|5
1633320060000|2021-10-04 04:01:00|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1633320080000|2021-10-04 04:01:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1633320090000|2021-10-04 04:01:30|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1633320100000|2021-10-04 04:01:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1633320110000|2021-10-04 04:01:50|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|5
1633320120000|2021-10-04 04:02:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1633320150000|2021-10-04 04:02:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1633320170000|2021-10-04 04:02:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1633320190000|2021-10-04 04:03:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1633320210000|2021-10-04 04:03:30|976.1|971.1|976.2|971.2|976.4|971.4|976.1|971.1|4
1633320240000|2021-10-04 04:04:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1633320250000|2021-10-04 04:04:10|976|971|976.1|971.1|976.1|971.1|976|971|4
1633320280000|2021-10-04 04:04:40|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1633320290000|2021-10-04 04:04:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1633320310000|2021-10-04 04:05:10|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1633320320000|2021-10-04 04:05:20|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633320330000|2021-10-04 04:05:30|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1633320340000|2021-10-04 04:05:40|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|6
1633320360000|2021-10-04 04:06:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633320400000|2021-10-04 04:06:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633320430000|2021-10-04 04:07:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633320440000|2021-10-04 04:07:20|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1633320470000|2021-10-04 04:07:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633320520000|2021-10-04 04:08:40|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1633320540000|2021-10-04 04:09:00|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633320550000|2021-10-04 04:09:10|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|6
1633320560000|2021-10-04 04:09:20|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|5
1633320580000|2021-10-04 04:09:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633320590000|2021-10-04 04:09:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1633320620000|2021-10-04 04:10:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633320630000|2021-10-04 04:10:30|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|6
1633320670000|2021-10-04 04:11:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633320680000|2021-10-04 04:11:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633320710000|2021-10-04 04:11:50|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633320720000|2021-10-04 04:12:00|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1633320730000|2021-10-04 04:12:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633320760000|2021-10-04 04:12:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633320790000|2021-10-04 04:13:10|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|2
1633320800000|2021-10-04 04:13:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1633320810000|2021-10-04 04:13:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633320820000|2021-10-04 04:13:40|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|4
1633320830000|2021-10-04 04:13:50|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1633320840000|2021-10-04 04:14:00|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633320850000|2021-10-04 04:14:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633320870000|2021-10-04 04:14:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633320890000|2021-10-04 04:14:50|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1633320910000|2021-10-04 04:15:10|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|4
1633320920000|2021-10-04 04:15:20|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|5
1633320930000|2021-10-04 04:15:30|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|6
1633320950000|2021-10-04 04:15:50|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|6
1633320970000|2021-10-04 04:16:10|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1633320980000|2021-10-04 04:16:20|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633321000000|2021-10-04 04:16:40|977|972|977|972|977|972|977|972|1
1633321010000|2021-10-04 04:16:50|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1633321020000|2021-10-04 04:17:00|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1633321040000|2021-10-04 04:17:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633321090000|2021-10-04 04:18:10|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|4
1633321100000|2021-10-04 04:18:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|8
1633321120000|2021-10-04 04:18:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1633321150000|2021-10-04 04:19:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633321160000|2021-10-04 04:19:20|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1633321170000|2021-10-04 04:19:30|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|4
1633321180000|2021-10-04 04:19:40|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|7
1633321200000|2021-10-04 04:20:00|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|7
1633321210000|2021-10-04 04:20:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633321220000|2021-10-04 04:20:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1633321290000|2021-10-04 04:21:30|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|3
1633321300000|2021-10-04 04:21:40|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1633321310000|2021-10-04 04:21:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|12
1633321320000|2021-10-04 04:22:00|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1633321330000|2021-10-04 04:22:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633321360000|2021-10-04 04:22:40|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1633321370000|2021-10-04 04:22:50|976.9|971.9|976.7|971.7|976.9|971.9|976.7|971.7|2
1633321380000|2021-10-04 04:23:00|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633321390000|2021-10-04 04:23:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633321400000|2021-10-04 04:23:20|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|7
1633321450000|2021-10-04 04:24:10|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1633321500000|2021-10-04 04:25:00|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1633321510000|2021-10-04 04:25:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633321520000|2021-10-04 04:25:20|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1633321530000|2021-10-04 04:25:30|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|6
1633321540000|2021-10-04 04:25:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|6
1633321550000|2021-10-04 04:25:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633321560000|2021-10-04 04:26:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1633321570000|2021-10-04 04:26:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1633321580000|2021-10-04 04:26:20|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|5
1633321590000|2021-10-04 04:26:30|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1633321620000|2021-10-04 04:27:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|5
1633321630000|2021-10-04 04:27:10|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1633321650000|2021-10-04 04:27:30|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|6
1633321670000|2021-10-04 04:27:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1633321680000|2021-10-04 04:28:00|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1633321710000|2021-10-04 04:28:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633321720000|2021-10-04 04:28:40|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|5
1633321730000|2021-10-04 04:28:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633321800000|2021-10-04 04:30:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1633321810000|2021-10-04 04:30:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633321820000|2021-10-04 04:30:20|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633321830000|2021-10-04 04:30:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1633321890000|2021-10-04 04:31:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1633321900000|2021-10-04 04:31:40|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1633321910000|2021-10-04 04:31:50|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1633321920000|2021-10-04 04:32:00|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633321930000|2021-10-04 04:32:10|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|9
1633321940000|2021-10-04 04:32:20|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1633322090000|2021-10-04 04:34:50|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1633322100000|2021-10-04 04:35:00|977|972|977|972|977|972|976.9|971.9|3
1633322140000|2021-10-04 04:35:40|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|3
1633322170000|2021-10-04 04:36:10|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|5
1633322180000|2021-10-04 04:36:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1633322220000|2021-10-04 04:37:00|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|9
1633322270000|2021-10-04 04:37:50|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|9
1633322280000|2021-10-04 04:38:00|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633322290000|2021-10-04 04:38:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633322310000|2021-10-04 04:38:30|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|3
1633322320000|2021-10-04 04:38:40|977.7|972.7|977.7|972.7|977.8|972.8|977.6|972.6|5
1633322330000|2021-10-04 04:38:50|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|4
1633322340000|2021-10-04 04:39:00|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|4
1633322360000|2021-10-04 04:39:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633322460000|2021-10-04 04:41:00|978|973|978.1|973.1|978.1|973.1|978|973|2
1633322470000|2021-10-04 04:41:10|978|973|978|973|978|973|978|973|1
1633322480000|2021-10-04 04:41:20|977.9|972.9|978|973|978|973|977.9|972.9|2
1633322500000|2021-10-04 04:41:40|977.9|972.9|978|973|978|973|977.9|972.9|2
1633322510000|2021-10-04 04:41:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1633322520000|2021-10-04 04:42:00|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633322530000|2021-10-04 04:42:10|978.5|973.5|978.6|973.6|978.9|973.9|978.5|973.5|7
1633322630000|2021-10-04 04:43:50|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1633322680000|2021-10-04 04:44:40|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1633322700000|2021-10-04 04:45:00|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1633322710000|2021-10-04 04:45:10|978.4|973.4|978.4|973.4|978.7|973.7|978.4|973.4|6
1633322720000|2021-10-04 04:45:20|978.7|973.7|978.4|973.4|978.7|973.7|978.4|973.4|4
1633322750000|2021-10-04 04:45:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633322800000|2021-10-04 04:46:40|978.4|973.4|978.1|973.1|978.4|973.4|978.1|973.1|4
1633322820000|2021-10-04 04:47:00|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1633322850000|2021-10-04 04:47:30|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|9
1633322860000|2021-10-04 04:47:40|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1633322870000|2021-10-04 04:47:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1633322880000|2021-10-04 04:48:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633322900000|2021-10-04 04:48:20|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1633322910000|2021-10-04 04:48:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1633322950000|2021-10-04 04:49:10|978|973|978.1|973.1|978.1|973.1|978|973|2
1633322970000|2021-10-04 04:49:30|978|973|978.1|973.1|978.1|973.1|978|973|6
1633322980000|2021-10-04 04:49:40|978|973|978.1|973.1|978.1|973.1|978|973|2
1633322990000|2021-10-04 04:49:50|978|973|977.9|972.9|978|973|977.9|972.9|2
1633323010000|2021-10-04 04:50:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1633323020000|2021-10-04 04:50:20|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1633323030000|2021-10-04 04:50:30|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|3
1633323040000|2021-10-04 04:50:40|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1633323050000|2021-10-04 04:50:50|977.8|972.8|978|973|978|973|977.8|972.8|3
1633323070000|2021-10-04 04:51:10|978.1|973.1|978|973|978.1|973.1|978|973|2
1633323080000|2021-10-04 04:51:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633323090000|2021-10-04 04:51:30|977.9|972.9|978|973|978|973|977.9|972.9|2
1633323100000|2021-10-04 04:51:40|978.1|973.1|978.1|973.1|978.1|973.1|978|973|5
1633323130000|2021-10-04 04:52:10|978.2|973.2|978|973|978.2|973.2|978|973|2
1633323150000|2021-10-04 04:52:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633323210000|2021-10-04 04:53:30|978|973|978|973|978|973|978|973|1
1633323240000|2021-10-04 04:54:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633323260000|2021-10-04 04:54:20|978|973|978|973|978|973|977.9|972.9|3
1633323290000|2021-10-04 04:54:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633323320000|2021-10-04 04:55:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633323420000|2021-10-04 04:57:00|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|3
1633323460000|2021-10-04 04:57:40|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1633323480000|2021-10-04 04:58:00|978|973|978|973|978|973|977.9|972.9|3
1633323490000|2021-10-04 04:58:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1633323530000|2021-10-04 04:58:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633323540000|2021-10-04 04:59:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1633323590000|2021-10-04 04:59:50|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1633323600000|2021-10-04 05:00:00|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|10
1633323610000|2021-10-04 05:00:10|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|4
1633323620000|2021-10-04 05:00:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1633323630000|2021-10-04 05:00:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633323640000|2021-10-04 05:00:40|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|3
1633323650000|2021-10-04 05:00:50|978.1|973.1|978.2|973.2|978.2|973.2|978|973|4
1633323660000|2021-10-04 05:01:00|978.3|973.3|978.2|973.2|978.3|973.3|978.1|973.1|4
1633323670000|2021-10-04 05:01:10|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633323680000|2021-10-04 05:01:20|978.2|973.2|978.5|973.5|978.5|973.5|978.2|973.2|3
1633323690000|2021-10-04 05:01:30|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|5
1633323700000|2021-10-04 05:01:40|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1633323710000|2021-10-04 05:01:50|978.4|973.4|977.4|972.4|978.4|973.4|977.3|972.3|8
1633323730000|2021-10-04 05:02:10|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1633323740000|2021-10-04 05:02:20|977.3|972.3|977.6|972.6|977.6|972.6|977.3|972.3|4
1633323750000|2021-10-04 05:02:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1633323770000|2021-10-04 05:02:50|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1633323780000|2021-10-04 05:03:00|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1633323790000|2021-10-04 05:03:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633323800000|2021-10-04 05:03:20|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1633323850000|2021-10-04 05:04:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633323870000|2021-10-04 05:04:30|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1633323890000|2021-10-04 05:04:50|976.9|971.9|977.1|972.1|977.1|972.1|976.9|971.9|2
1633323900000|2021-10-04 05:05:00|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1633323920000|2021-10-04 05:05:20|977.2|972.2|977.2|972.2|977.2|972.2|977|972|3
1633323930000|2021-10-04 05:05:30|977.1|972.1|977.1|972.1|977.1|972.1|977|972|3
1633323960000|2021-10-04 05:06:00|977|972|977|972|977|972|977|972|1
1633323980000|2021-10-04 05:06:20|976.9|971.9|977|972|977|972|976.9|971.9|4
1633324020000|2021-10-04 05:07:00|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1633324030000|2021-10-04 05:07:10|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1633324050000|2021-10-04 05:07:30|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|4
1633324060000|2021-10-04 05:07:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633324070000|2021-10-04 05:07:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1633324080000|2021-10-04 05:08:00|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1633324090000|2021-10-04 05:08:10|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1633324100000|2021-10-04 05:08:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1633324140000|2021-10-04 05:09:00|976.9|971.9|976.8|971.8|977|972|976.8|971.8|3
1633324160000|2021-10-04 05:09:20|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1633324170000|2021-10-04 05:09:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633324180000|2021-10-04 05:09:40|976.7|971.7|976.9|971.9|977|972|976.7|971.7|5
1633324190000|2021-10-04 05:09:50|977|972|977.1|972.1|977.1|972.1|977|972|2
1633324200000|2021-10-04 05:10:00|977|972|977|972|977|972|977|972|1
1633324210000|2021-10-04 05:10:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1633324220000|2021-10-04 05:10:20|977|972|977|972|977.1|972.1|977|972|3
1633324240000|2021-10-04 05:10:40|976.8|971.8|977.1|972.1|977.1|972.1|976.8|971.8|3
1633324250000|2021-10-04 05:10:50|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1633324290000|2021-10-04 05:11:30|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633324300000|2021-10-04 05:11:40|977.1|972.1|976.8|971.8|977.1|972.1|976.8|971.8|5
1633324320000|2021-10-04 05:12:00|976.9|971.9|977|972|977.1|972.1|976.9|971.9|3
1633324340000|2021-10-04 05:12:20|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633324370000|2021-10-04 05:12:50|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1633324380000|2021-10-04 05:13:00|977|972|977|972|977|972|977|972|1
1633324400000|2021-10-04 05:13:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1633324410000|2021-10-04 05:13:30|977|972|977|972|977|972|977|972|1
1633324420000|2021-10-04 05:13:40|976.9|971.9|977|972|977|972|976.9|971.9|6
1633324430000|2021-10-04 05:13:50|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633324440000|2021-10-04 05:14:00|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1633324480000|2021-10-04 05:14:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1633324510000|2021-10-04 05:15:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1633324520000|2021-10-04 05:15:20|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1633324570000|2021-10-04 05:16:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633324690000|2021-10-04 05:18:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633324700000|2021-10-04 05:18:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633324710000|2021-10-04 05:18:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633324720000|2021-10-04 05:18:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633324750000|2021-10-04 05:19:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1633324770000|2021-10-04 05:19:30|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1633324780000|2021-10-04 05:19:40|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|4
1633324800000|2021-10-04 05:20:00|977.6|972.6|977.5|972.5|977.6|972.6|977.4|972.4|4
1633324810000|2021-10-04 05:20:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1633324850000|2021-10-04 05:20:50|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1633324860000|2021-10-04 05:21:00|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|5
1633324870000|2021-10-04 05:21:10|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1633324910000|2021-10-04 05:21:50|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1633324920000|2021-10-04 05:22:00|977.7|972.7|977.5|972.5|977.7|972.7|977.5|972.5|2
1633324980000|2021-10-04 05:23:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|10
1633324990000|2021-10-04 05:23:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1633325050000|2021-10-04 05:24:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633325110000|2021-10-04 05:25:10|977.9|972.9|978.4|973.4|978.4|973.4|977.9|972.9|3
1633325140000|2021-10-04 05:25:40|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|3
1633325210000|2021-10-04 05:26:50|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633325290000|2021-10-04 05:28:10|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1633325340000|2021-10-04 05:29:00|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|5
1633325370000|2021-10-04 05:29:30|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|4
1633325420000|2021-10-04 05:30:20|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633325450000|2021-10-04 05:30:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633325500000|2021-10-04 05:31:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633325520000|2021-10-04 05:32:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633325530000|2021-10-04 05:32:10|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1633325540000|2021-10-04 05:32:20|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1633325550000|2021-10-04 05:32:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633325580000|2021-10-04 05:33:00|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1633325590000|2021-10-04 05:33:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633325600000|2021-10-04 05:33:20|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633325660000|2021-10-04 05:34:20|978.9|973.9|978.7|973.7|978.9|973.9|978.7|973.7|3
1633325670000|2021-10-04 05:34:30|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1633325680000|2021-10-04 05:34:40|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1633325690000|2021-10-04 05:34:50|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1633325790000|2021-10-04 05:36:30|979|974|979|974|979.1|974.1|979|974|5
1633325810000|2021-10-04 05:36:50|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633325930000|2021-10-04 05:38:50|979|974|979|974|979|974|979|974|1
1633325940000|2021-10-04 05:39:00|978.9|973.9|979|974|979|974|978.9|973.9|2
1633325980000|2021-10-04 05:39:40|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1633326010000|2021-10-04 05:40:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633326020000|2021-10-04 05:40:20|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1633326030000|2021-10-04 05:40:30|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|6
1633326120000|2021-10-04 05:42:00|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633326140000|2021-10-04 05:42:20|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|7
1633326150000|2021-10-04 05:42:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633326190000|2021-10-04 05:43:10|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633326200000|2021-10-04 05:43:20|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633326210000|2021-10-04 05:43:30|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1633326270000|2021-10-04 05:44:30|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633326280000|2021-10-04 05:44:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633326300000|2021-10-04 05:45:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633326310000|2021-10-04 05:45:10|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|4
1633326320000|2021-10-04 05:45:20|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633326330000|2021-10-04 05:45:30|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1633326350000|2021-10-04 05:45:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633326370000|2021-10-04 05:46:10|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|6
1633326380000|2021-10-04 05:46:20|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|4
1633326390000|2021-10-04 05:46:30|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1633326400000|2021-10-04 05:46:40|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633326450000|2021-10-04 05:47:30|978.2|973.2|977.9|972.9|978.2|973.2|977.8|972.8|8
1633326460000|2021-10-04 05:47:40|978|973|978|973|978|973|977.8|972.8|6
1633326470000|2021-10-04 05:47:50|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|9
1633326480000|2021-10-04 05:48:00|977.8|972.8|977.8|972.8|978|973|977.8|972.8|46
1633326490000|2021-10-04 05:48:10|977.9|972.9|978.1|973.1|978.2|973.2|977.8|972.8|20
1633326500000|2021-10-04 05:48:20|978|973|978.2|973.2|978.3|973.3|977.9|972.9|7
1633326510000|2021-10-04 05:48:30|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|5
1633326520000|2021-10-04 05:48:40|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1633326530000|2021-10-04 05:48:50|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1633326580000|2021-10-04 05:49:40|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1633326600000|2021-10-04 05:50:00|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|5
1633326620000|2021-10-04 05:50:20|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1633326640000|2021-10-04 05:50:40|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1633326650000|2021-10-04 05:50:50|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633326660000|2021-10-04 05:51:00|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633326670000|2021-10-04 05:51:10|979|974|979.1|974.1|979.1|974.1|979|974|2
1633326680000|2021-10-04 05:51:20|979.3|974.3|979.8|974.8|979.8|974.8|979.3|974.3|5
1633326690000|2021-10-04 05:51:30|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633326700000|2021-10-04 05:51:40|980|975|979.8|974.8|980.1|975.1|979.8|974.8|4
1633326710000|2021-10-04 05:51:50|979.7|974.7|979.6|974.6|979.7|974.7|979.5|974.5|6
1633326740000|2021-10-04 05:52:20|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|6
1633326750000|2021-10-04 05:52:30|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|4
1633326760000|2021-10-04 05:52:40|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|5
1633326770000|2021-10-04 05:52:50|979.6|974.6|979.6|974.6|979.6|974.6|979.5|974.5|3
1633326780000|2021-10-04 05:53:00|979.2|974.2|979.1|974.1|979.2|974.2|979|974|6
1633326790000|2021-10-04 05:53:10|979|974|979|974|979|974|979|974|1
1633326800000|2021-10-04 05:53:20|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633326810000|2021-10-04 05:53:30|979|974|979.1|974.1|979.1|974.1|979|974|8
1633326820000|2021-10-04 05:53:40|979|974|979.1|974.1|979.1|974.1|979|974|4
1633326830000|2021-10-04 05:53:50|979.3|974.3|979.7|974.7|979.7|974.7|979.3|974.3|4
1633326840000|2021-10-04 05:54:00|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1633326850000|2021-10-04 05:54:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633326870000|2021-10-04 05:54:30|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1633326880000|2021-10-04 05:54:40|979.5|974.5|979.2|974.2|979.5|974.5|979.1|974.1|7
1633326930000|2021-10-04 05:55:30|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633326950000|2021-10-04 05:55:50|979|974|979|974|979|974|979|974|1
1633326960000|2021-10-04 05:56:00|978.6|973.6|978.7|973.7|978.8|973.8|978.6|973.6|4
1633326970000|2021-10-04 05:56:10|978.6|973.6|978.8|973.8|978.8|973.8|978.6|973.6|3
1633326980000|2021-10-04 05:56:20|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|5
1633326990000|2021-10-04 05:56:30|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1633327000000|2021-10-04 05:56:40|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1633327010000|2021-10-04 05:56:50|978.8|973.8|979|974|979|974|978.7|973.7|6
1633327020000|2021-10-04 05:57:00|978.9|973.9|978.8|973.8|979|974|978.8|973.8|4
1633327030000|2021-10-04 05:57:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633327040000|2021-10-04 05:57:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633327050000|2021-10-04 05:57:30|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633327060000|2021-10-04 05:57:40|978.7|973.7|978.7|973.7|978.8|973.8|978.6|973.6|5
1633327070000|2021-10-04 05:57:50|978.8|973.8|978.7|973.7|978.8|973.8|978.6|973.6|6
1633327080000|2021-10-04 05:58:00|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|4
1633327090000|2021-10-04 05:58:10|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633327120000|2021-10-04 05:58:40|978.7|973.7|978.6|973.6|978.7|973.7|978.5|973.5|3
1633327130000|2021-10-04 05:58:50|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1633327140000|2021-10-04 05:59:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1633327150000|2021-10-04 05:59:10|978.7|973.7|978.8|973.8|978.9|973.9|978.7|973.7|6
1633327160000|2021-10-04 05:59:20|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633327170000|2021-10-04 05:59:30|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633327180000|2021-10-04 05:59:40|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1633327190000|2021-10-04 05:59:50|978.7|973.7|978.9|973.9|978.9|973.9|978.7|973.7|7
1633327200000|2021-10-04 06:00:00|978.8|973.8|978.1|973.1|978.8|973.8|978.1|973.1|12
1633327210000|2021-10-04 06:00:10|978.2|973.2|978.2|973.2|978.2|973.2|978|973|4
1633327220000|2021-10-04 06:00:20|978.3|973.3|978.4|973.4|978.5|973.5|978.3|973.3|4
1633327230000|2021-10-04 06:00:30|978.5|973.5|978.3|973.3|978.5|973.5|978.1|973.1|8
1633327240000|2021-10-04 06:00:40|978.1|973.1|978.1|973.1|978.3|973.3|978.1|973.1|8
1633327250000|2021-10-04 06:00:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1633327260000|2021-10-04 06:01:00|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|3
1633327270000|2021-10-04 06:01:10|978.2|973.2|978.1|973.1|978.3|973.3|978.1|973.1|4
1633327280000|2021-10-04 06:01:20|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|6
1633327300000|2021-10-04 06:01:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1633327310000|2021-10-04 06:01:50|978.3|973.3|978.3|973.3|978.4|973.4|978.2|973.2|5
1633327320000|2021-10-04 06:02:00|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|7
1633327330000|2021-10-04 06:02:10|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|6
1633327340000|2021-10-04 06:02:20|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1633327350000|2021-10-04 06:02:30|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|10
1633327360000|2021-10-04 06:02:40|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|3
1633327370000|2021-10-04 06:02:50|978.4|973.4|978.6|973.6|978.6|973.6|978.4|973.4|5
1633327380000|2021-10-04 06:03:00|978.5|973.5|978.4|973.4|978.6|973.6|978.4|973.4|8
1633327390000|2021-10-04 06:03:10|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|3
1633327400000|2021-10-04 06:03:20|978.4|973.4|978.2|973.2|978.5|973.5|978.2|973.2|5
1633327410000|2021-10-04 06:03:30|978.3|973.3|978.2|973.2|978.3|973.3|978.1|973.1|4
1633327420000|2021-10-04 06:03:40|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|8
1633327430000|2021-10-04 06:03:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633327440000|2021-10-04 06:04:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633327450000|2021-10-04 06:04:10|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|3
1633327460000|2021-10-04 06:04:20|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1633327500000|2021-10-04 06:05:00|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|2
1633327510000|2021-10-04 06:05:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1633327520000|2021-10-04 06:05:20|978|973|977.9|972.9|978|973|977.9|972.9|2
1633327570000|2021-10-04 06:06:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633327580000|2021-10-04 06:06:20|977.9|972.9|977|972|977.9|972.9|977|972|7
1633327590000|2021-10-04 06:06:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1633327610000|2021-10-04 06:06:50|977.2|972.2|977|972|977.2|972.2|977|972|2
1633327620000|2021-10-04 06:07:00|977.1|972.1|977.1|972.1|977.1|972.1|977|972|5
1633327630000|2021-10-04 06:07:10|977|972|977.1|972.1|977.1|972.1|977|972|14
1633327650000|2021-10-04 06:07:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1633327660000|2021-10-04 06:07:40|977.1|972.1|977|972|977.1|972.1|977|972|2
1633327670000|2021-10-04 06:07:50|977.1|972.1|977|972|977.1|972.1|977|972|4
1633327680000|2021-10-04 06:08:00|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|7
1633327690000|2021-10-04 06:08:10|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1633327700000|2021-10-04 06:08:20|977|972|977.1|972.1|977.1|972.1|977|972|2
1633327710000|2021-10-04 06:08:30|977|972|977.1|972.1|977.1|972.1|977|972|2
1633327720000|2021-10-04 06:08:40|977|972|977.1|972.1|977.1|972.1|977|972|4
1633327730000|2021-10-04 06:08:50|977.2|972.2|977.2|972.2|977.2|972.2|977|972|9
1633327740000|2021-10-04 06:09:00|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|4
1633327770000|2021-10-04 06:09:30|977.1|972.1|977.1|972.1|977.1|972.1|977|972|5
1633327780000|2021-10-04 06:09:40|977|972|977|972|977.1|972.1|977|972|5
1633327920000|2021-10-04 06:12:00|977.1|972.1|977|972|977.1|972.1|977|972|4
1633327930000|2021-10-04 06:12:10|977.1|972.1|977.1|972.1|977.2|972.2|977|972|7
1633327940000|2021-10-04 06:12:20|977|972|977.1|972.1|977.1|972.1|977|972|6
1633327950000|2021-10-04 06:12:30|977|972|977|972|977|972|977|972|1
1633327960000|2021-10-04 06:12:40|977.2|972.2|977|972|977.2|972.2|977|972|5
1633327980000|2021-10-04 06:13:00|977.1|972.1|977|972|977.1|972.1|977|972|2
1633328100000|2021-10-04 06:15:00|976.9|971.9|977.1|972.1|977.1|972.1|976.9|971.9|3
1633328120000|2021-10-04 06:15:20|977|972|976.6|971.6|977|972|976.6|971.6|6
1633328130000|2021-10-04 06:15:30|976.5|971.5|976.7|971.7|976.8|971.8|976.5|971.5|5
1633328150000|2021-10-04 06:15:50|976.8|971.8|976.2|971.2|976.8|971.8|976.2|971.2|3
1633328160000|2021-10-04 06:16:00|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|8
1633328170000|2021-10-04 06:16:10|976.3|971.3|976.4|971.4|976.5|971.5|976.3|971.3|3
1633328180000|2021-10-04 06:16:20|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1633328190000|2021-10-04 06:16:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|6
1633328200000|2021-10-04 06:16:40|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|3
1633328210000|2021-10-04 06:16:50|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1633328220000|2021-10-04 06:17:00|976.4|971.4|976.4|971.4|976.5|971.5|976.2|971.2|9
1633328230000|2021-10-04 06:17:10|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|4
1633328250000|2021-10-04 06:17:30|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633328260000|2021-10-04 06:17:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633328270000|2021-10-04 06:17:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633328290000|2021-10-04 06:18:10|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1633328300000|2021-10-04 06:18:20|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1633328310000|2021-10-04 06:18:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633328320000|2021-10-04 06:18:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1633328330000|2021-10-04 06:18:50|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633328340000|2021-10-04 06:19:00|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|6
1633328360000|2021-10-04 06:19:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1633328370000|2021-10-04 06:19:30|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|2
1633328400000|2021-10-04 06:20:00|976.6|971.6|976|971|976.6|971.6|976|971|5
1633328410000|2021-10-04 06:20:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1633328460000|2021-10-04 06:21:00|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|3
1633328470000|2021-10-04 06:21:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1633328520000|2021-10-04 06:22:00|975.2|970.2|974.1|969.1|975.2|970.2|974.1|969.1|4
1633328530000|2021-10-04 06:22:10|974|969|974.3|969.3|974.3|969.3|974|969|4
1633328540000|2021-10-04 06:22:20|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|4
1633328550000|2021-10-04 06:22:30|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1633328560000|2021-10-04 06:22:40|974|969|974.1|969.1|974.1|969.1|974|969|2
1633328570000|2021-10-04 06:22:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1633328580000|2021-10-04 06:23:00|974|969|974.1|969.1|974.1|969.1|974|969|2
1633328590000|2021-10-04 06:23:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1633328600000|2021-10-04 06:23:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1633328610000|2021-10-04 06:23:30|974.1|969.1|974|969|974.1|969.1|974|969|4
1633328620000|2021-10-04 06:23:40|973.9|968.9|974.2|969.2|974.2|969.2|973.9|968.9|3
1633328630000|2021-10-04 06:23:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|7
1633328640000|2021-10-04 06:24:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1633328650000|2021-10-04 06:24:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633328660000|2021-10-04 06:24:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1633328680000|2021-10-04 06:24:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1633328690000|2021-10-04 06:24:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1633328700000|2021-10-04 06:25:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1633328720000|2021-10-04 06:25:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1633328730000|2021-10-04 06:25:30|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1633328740000|2021-10-04 06:25:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1633328750000|2021-10-04 06:25:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|12
1633328760000|2021-10-04 06:26:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|7
1633328770000|2021-10-04 06:26:10|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1633328800000|2021-10-04 06:26:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1633328810000|2021-10-04 06:26:50|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1633328830000|2021-10-04 06:27:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1633328840000|2021-10-04 06:27:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|13
1633328850000|2021-10-04 06:27:30|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1633328860000|2021-10-04 06:27:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1633328870000|2021-10-04 06:27:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|6
1633328880000|2021-10-04 06:28:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1633328890000|2021-10-04 06:28:10|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1633328970000|2021-10-04 06:29:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1633328990000|2021-10-04 06:29:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1633329000000|2021-10-04 06:30:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1633329010000|2021-10-04 06:30:10|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1633329020000|2021-10-04 06:30:20|975.3|970.3|975.1|970.1|975.3|970.3|975|970|8
1633329030000|2021-10-04 06:30:30|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1633329040000|2021-10-04 06:30:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1633329050000|2021-10-04 06:30:50|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1633329060000|2021-10-04 06:31:00|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|7
1633329070000|2021-10-04 06:31:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1633329090000|2021-10-04 06:31:30|975|970|975|970|975|970|975|970|1
1633329100000|2021-10-04 06:31:40|975.3|970.3|975.9|970.9|976|971|975.3|970.3|9
1633329110000|2021-10-04 06:31:50|976|971|976|971|976|971|975.9|970.9|5
1633329140000|2021-10-04 06:32:20|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1633329150000|2021-10-04 06:32:30|976|971|976.2|971.2|976.2|971.2|976|971|2
1633329170000|2021-10-04 06:32:50|976.1|971.1|975.5|970.5|976.1|971.1|975.5|970.5|4
1633329180000|2021-10-04 06:33:00|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|7
1633329190000|2021-10-04 06:33:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1633329200000|2021-10-04 06:33:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1633329240000|2021-10-04 06:34:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633329250000|2021-10-04 06:34:10|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1633329270000|2021-10-04 06:34:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1633329290000|2021-10-04 06:34:50|977|972|976.8|971.8|977|972|976.8|971.8|6
1633329300000|2021-10-04 06:35:00|977|972|976.8|971.8|977|972|976.8|971.8|6
1633329330000|2021-10-04 06:35:30|976.4|971.4|976.1|971.1|976.4|971.4|976.1|971.1|2
1633329350000|2021-10-04 06:35:50|976|971|976.2|971.2|976.2|971.2|976|971|3
1633329380000|2021-10-04 06:36:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1633329390000|2021-10-04 06:36:30|976.2|971.2|976.8|971.8|977|972|976.2|971.2|6
1633329400000|2021-10-04 06:36:40|976.9|971.9|977|972|977|972|976.8|971.8|6
1633329410000|2021-10-04 06:36:50|976.9|971.9|977.1|972.1|977.1|972.1|976.9|971.9|5
1633329420000|2021-10-04 06:37:00|977|972|976.7|971.7|977|972|976.7|971.7|2
1633329430000|2021-10-04 06:37:10|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|4
1633329440000|2021-10-04 06:37:20|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|5
1633329450000|2021-10-04 06:37:30|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1633329470000|2021-10-04 06:37:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1633329480000|2021-10-04 06:38:00|976.2|971.2|976|971|976.2|971.2|976|971|3
1633329490000|2021-10-04 06:38:10|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1633329500000|2021-10-04 06:38:20|975.9|970.9|976|971|976|971|975.9|970.9|2
1633329510000|2021-10-04 06:38:30|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1633329520000|2021-10-04 06:38:40|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|3
1633329530000|2021-10-04 06:38:50|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1633329540000|2021-10-04 06:39:00|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1633329550000|2021-10-04 06:39:10|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633329560000|2021-10-04 06:39:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1633329570000|2021-10-04 06:39:30|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|6
1633329580000|2021-10-04 06:39:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1633329590000|2021-10-04 06:39:50|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|2
1633329600000|2021-10-04 06:40:00|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1633329630000|2021-10-04 06:40:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1633329650000|2021-10-04 06:40:50|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|12
1633329660000|2021-10-04 06:41:00|976|971|976.1|971.1|976.1|971.1|976|971|4
1633329670000|2021-10-04 06:41:10|976|971|975.9|970.9|976|971|975.9|970.9|2
1633329690000|2021-10-04 06:41:30|976|971|975.9|970.9|976|971|975.9|970.9|2
1633329700000|2021-10-04 06:41:40|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1633329710000|2021-10-04 06:41:50|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|3
1633329720000|2021-10-04 06:42:00|975.6|970.6|975.3|970.3|975.6|970.6|975.3|970.3|3
1633329730000|2021-10-04 06:42:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1633329750000|2021-10-04 06:42:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1633329770000|2021-10-04 06:42:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1633329780000|2021-10-04 06:43:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1633329790000|2021-10-04 06:43:10|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1633329800000|2021-10-04 06:43:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1633329820000|2021-10-04 06:43:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|6
1633329840000|2021-10-04 06:44:00|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|2
1633329850000|2021-10-04 06:44:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1633329870000|2021-10-04 06:44:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1633329890000|2021-10-04 06:44:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1633329900000|2021-10-04 06:45:00|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|5
1633329920000|2021-10-04 06:45:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1633329930000|2021-10-04 06:45:30|976|971|976|971|976|971|976|971|1
1633329940000|2021-10-04 06:45:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1633329950000|2021-10-04 06:45:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1633329960000|2021-10-04 06:46:00|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|4
1633330020000|2021-10-04 06:47:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1633330040000|2021-10-04 06:47:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1633330080000|2021-10-04 06:48:00|976|971|975.9|970.9|976|971|975.9|970.9|10
1633330110000|2021-10-04 06:48:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1633330120000|2021-10-04 06:48:40|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|5
1633330130000|2021-10-04 06:48:50|975.9|970.9|975.9|970.9|976|971|975.8|970.8|5
1633330140000|2021-10-04 06:49:00|976|971|975.9|970.9|976.1|971.1|975.9|970.9|3
1633330170000|2021-10-04 06:49:30|976|971|975.9|970.9|976.1|971.1|975.9|970.9|4
1633330180000|2021-10-04 06:49:40|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|3
1633330220000|2021-10-04 06:50:20|975.8|970.8|975.6|970.6|975.8|970.8|975.6|970.6|3
1633330230000|2021-10-04 06:50:30|975.5|970.5|975.9|970.9|975.9|970.9|975.5|970.5|2
1633330240000|2021-10-04 06:50:40|976|971|975.9|970.9|976.1|971.1|975.9|970.9|11
1633330250000|2021-10-04 06:50:50|976|971|975.9|970.9|976.1|971.1|975.9|970.9|16
1633330260000|2021-10-04 06:51:00|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|2
1633330300000|2021-10-04 06:51:40|976|971|976.1|971.1|976.1|971.1|976|971|2
1633330310000|2021-10-04 06:51:50|976|971|976.1|971.1|976.1|971.1|976|971|6
1633330320000|2021-10-04 06:52:00|976|971|976|971|976.1|971.1|975.9|970.9|10
1633330330000|2021-10-04 06:52:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1633330350000|2021-10-04 06:52:30|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1633330360000|2021-10-04 06:52:40|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1633330380000|2021-10-04 06:53:00|976|971|976.1|971.1|976.1|971.1|976|971|2
1633330390000|2021-10-04 06:53:10|976|971|976|971|976.1|971.1|976|971|3
1633330410000|2021-10-04 06:53:30|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|5
1633330420000|2021-10-04 06:53:40|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|3
1633330430000|2021-10-04 06:53:50|975.2|970.2|975.6|970.6|975.6|970.6|975.2|970.2|7
1633330440000|2021-10-04 06:54:00|975.5|970.5|975.1|970.1|975.5|970.5|975.1|970.1|4
1633330450000|2021-10-04 06:54:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1633330490000|2021-10-04 06:54:50|975.1|970.1|974.9|969.9|975.2|970.2|974.9|969.9|9
1633330500000|2021-10-04 06:55:00|975.1|970.1|975.1|970.1|975.1|970.1|974.9|969.9|7
1633330520000|2021-10-04 06:55:20|975|970|975.2|970.2|975.3|970.3|975|970|5
1633330530000|2021-10-04 06:55:30|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1633330540000|2021-10-04 06:55:40|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|2
1633330550000|2021-10-04 06:55:50|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|8
1633330560000|2021-10-04 06:56:00|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|8
1633330570000|2021-10-04 06:56:10|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|4
1633330580000|2021-10-04 06:56:20|974.8|969.8|975.1|970.1|975.2|970.2|974.8|969.8|3
1633330590000|2021-10-04 06:56:30|974.9|969.9|974.9|969.9|975.1|970.1|974.9|969.9|3
1633330600000|2021-10-04 06:56:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1633330620000|2021-10-04 06:57:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1633330640000|2021-10-04 06:57:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1633330650000|2021-10-04 06:57:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1633330690000|2021-10-04 06:58:10|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|2
1633330700000|2021-10-04 06:58:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1633330710000|2021-10-04 06:58:30|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|5
1633330720000|2021-10-04 06:58:40|975|970|975|970|975|970|974.9|969.9|3
1633330730000|2021-10-04 06:58:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1633330740000|2021-10-04 06:59:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1633330750000|2021-10-04 06:59:10|975|970|974.9|969.9|975|970|974.8|969.8|6
1633330760000|2021-10-04 06:59:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1633330780000|2021-10-04 06:59:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|9
1633330790000|2021-10-04 06:59:50|974.9|969.9|975|970|975|970|974.8|969.8|6
1633330800000|2021-10-04 07:00:00|974.8|969.8|974.6|969.6|974.9|969.9|974.5|969.5|15
1633330810000|2021-10-04 07:00:10|974.3|969.3|973.8|968.8|974.3|969.3|973.6|968.6|16
1633330820000|2021-10-04 07:00:20|973.7|968.7|973.4|968.4|973.8|968.8|973.3|968.3|6
1633330830000|2021-10-04 07:00:30|973.3|968.3|972.8|967.8|973.3|968.3|972.7|967.7|6
1633330840000|2021-10-04 07:00:40|972.7|967.7|973.1|968.1|973.1|968.1|972.6|967.6|4
1633330850000|2021-10-04 07:00:50|973.4|968.4|974.4|969.4|974.4|969.4|973.3|968.3|17
1633330860000|2021-10-04 07:01:00|974.6|969.6|974.4|969.4|974.9|969.9|974.3|969.3|13
1633330870000|2021-10-04 07:01:10|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|6
1633330880000|2021-10-04 07:01:20|974.1|969.1|973.8|968.8|974.2|969.2|973.8|968.8|7
1633330890000|2021-10-04 07:01:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1633330900000|2021-10-04 07:01:40|973.3|968.3|972.8|967.8|973.3|968.3|972.8|967.8|6
1633330910000|2021-10-04 07:01:50|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1633330920000|2021-10-04 07:02:00|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|10
1633330930000|2021-10-04 07:02:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1633330940000|2021-10-04 07:02:20|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|8
1633330950000|2021-10-04 07:02:30|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1633330960000|2021-10-04 07:02:40|971.4|966.4|971.9|966.9|971.9|966.9|971.1|966.1|5
1633330970000|2021-10-04 07:02:50|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|3
1633330980000|2021-10-04 07:03:00|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|6
1633330990000|2021-10-04 07:03:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1633331000000|2021-10-04 07:03:20|972|967|972.3|967.3|972.3|967.3|972|967|2
1633331010000|2021-10-04 07:03:30|972|967|971.9|966.9|972|967|971.9|966.9|2
1633331030000|2021-10-04 07:03:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1633331040000|2021-10-04 07:04:00|971.5|966.5|971.3|966.3|971.6|966.6|971.1|966.1|9
1633331050000|2021-10-04 07:04:10|971.2|966.2|971.1|966.1|971.2|966.2|971|966|10
1633331060000|2021-10-04 07:04:20|971.2|966.2|971.4|966.4|971.5|966.5|971.2|966.2|8
1633331070000|2021-10-04 07:04:30|971.5|966.5|971.3|966.3|971.5|966.5|971.2|966.2|5
1633331080000|2021-10-04 07:04:40|971.1|966.1|971|966|971.1|966.1|971|966|2
1633331090000|2021-10-04 07:04:50|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|7
1633331100000|2021-10-04 07:05:00|970.6|965.6|971|966|971|966|970.6|965.6|7
1633331110000|2021-10-04 07:05:10|970.9|965.9|971|966|971|966|970.9|965.9|4
1633331120000|2021-10-04 07:05:20|970.9|965.9|971|966|971|966|970.9|965.9|10
1633331130000|2021-10-04 07:05:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633331140000|2021-10-04 07:05:40|971.2|966.2|971|966|971.3|966.3|971|966|4
1633331150000|2021-10-04 07:05:50|971.2|966.2|970.8|965.8|971.2|966.2|970.8|965.8|4
1633331160000|2021-10-04 07:06:00|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|9
1633331170000|2021-10-04 07:06:10|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|9
1633331180000|2021-10-04 07:06:20|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|2
1633331190000|2021-10-04 07:06:30|970.3|965.3|970.4|965.4|970.5|965.5|970.3|965.3|3
1633331200000|2021-10-04 07:06:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|8
1633331210000|2021-10-04 07:06:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633331220000|2021-10-04 07:07:00|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|2
1633331230000|2021-10-04 07:07:10|970.6|965.6|970.5|965.5|970.7|965.7|970.5|965.5|4
1633331260000|2021-10-04 07:07:40|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|3
1633331270000|2021-10-04 07:07:50|970.7|965.7|970.2|965.2|970.8|965.8|970.2|965.2|18
1633331280000|2021-10-04 07:08:00|970.1|965.1|970.1|965.1|970.1|965.1|970|965|11
1633331290000|2021-10-04 07:08:10|970|965|970.1|965.1|970.1|965.1|970|965|4
1633331300000|2021-10-04 07:08:20|970|965|970|965|970|965|970|965|1
1633331330000|2021-10-04 07:08:50|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1633331340000|2021-10-04 07:09:00|969.6|964.6|969|964|969.6|964.6|969|964|8
1633331350000|2021-10-04 07:09:10|969.1|964.1|969.2|964.2|969.2|964.2|968.9|963.9|6
1633331360000|2021-10-04 07:09:20|969.3|964.3|969.7|964.7|969.8|964.8|969.2|964.2|21
1633331370000|2021-10-04 07:09:30|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1633331380000|2021-10-04 07:09:40|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1633331390000|2021-10-04 07:09:50|969.6|964.6|969.6|964.6|969.9|964.9|969.6|964.6|8
1633331420000|2021-10-04 07:10:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633331430000|2021-10-04 07:10:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633331440000|2021-10-04 07:10:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633331450000|2021-10-04 07:10:50|969.6|964.6|969.1|964.1|969.6|964.6|969|964|7
1633331460000|2021-10-04 07:11:00|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|12
1633331470000|2021-10-04 07:11:10|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|5
1633331480000|2021-10-04 07:11:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1633331490000|2021-10-04 07:11:30|969|964|969.3|964.3|969.3|964.3|968.9|963.9|5
1633331500000|2021-10-04 07:11:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|11
1633331510000|2021-10-04 07:11:50|969.6|964.6|969.2|964.2|969.7|964.7|969.2|964.2|6
1633331520000|2021-10-04 07:12:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633331530000|2021-10-04 07:12:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|7
1633331540000|2021-10-04 07:12:20|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|5
1633331550000|2021-10-04 07:12:30|969.9|964.9|970|965|970.1|965.1|969.9|964.9|8
1633331560000|2021-10-04 07:12:40|969.9|964.9|969.9|964.9|970|965|969.8|964.8|5
1633331570000|2021-10-04 07:12:50|970|965|969.9|964.9|970|965|969.9|964.9|14
1633331580000|2021-10-04 07:13:00|970|965|970.2|965.2|970.2|965.2|969.9|964.9|8
1633331590000|2021-10-04 07:13:10|970.1|965.1|970|965|970.1|965.1|969.9|964.9|4
1633331600000|2021-10-04 07:13:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633331610000|2021-10-04 07:13:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1633331620000|2021-10-04 07:13:40|969.9|964.9|969.9|964.9|970|965|969.8|964.8|4
1633331630000|2021-10-04 07:13:50|969.8|964.8|968.9|963.9|969.8|964.8|968.9|963.9|5
1633331640000|2021-10-04 07:14:00|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|3
1633331650000|2021-10-04 07:14:10|969|964|969.1|964.1|969.1|964.1|969|964|2
1633331660000|2021-10-04 07:14:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633331670000|2021-10-04 07:14:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633331680000|2021-10-04 07:14:40|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|5
1633331690000|2021-10-04 07:14:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633331700000|2021-10-04 07:15:00|969.3|964.3|968.8|963.8|969.3|964.3|968.8|963.8|6
1633331710000|2021-10-04 07:15:10|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1633331720000|2021-10-04 07:15:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633331760000|2021-10-04 07:16:00|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|5
1633331770000|2021-10-04 07:16:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633331780000|2021-10-04 07:16:20|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|3
1633331790000|2021-10-04 07:16:30|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|3
1633331800000|2021-10-04 07:16:40|968.3|963.3|968.2|963.2|968.4|963.4|968.2|963.2|4
1633331820000|2021-10-04 07:17:00|968|963|967|962|968|963|967|962|8
1633331830000|2021-10-04 07:17:10|966.3|961.3|966.4|961.4|966.8|961.8|966.1|961.1|12
1633331840000|2021-10-04 07:17:20|966.3|961.3|966.7|961.7|967.2|962.2|966.2|961.2|9
1633331850000|2021-10-04 07:17:30|967.2|962.2|967|962|967.2|962.2|966.9|961.9|6
1633331860000|2021-10-04 07:17:40|966.9|961.9|966.5|961.5|967|962|966.5|961.5|9
1633331870000|2021-10-04 07:17:50|966.3|961.3|966.4|961.4|966.5|961.5|966.3|961.3|13
1633331880000|2021-10-04 07:18:00|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1633331910000|2021-10-04 07:18:30|966.5|961.5|966.8|961.8|966.9|961.9|966.5|961.5|11
1633331920000|2021-10-04 07:18:40|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|5
1633331930000|2021-10-04 07:18:50|966.8|961.8|967.1|962.1|967.1|962.1|966.7|961.7|5
1633331940000|2021-10-04 07:19:00|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|3
1633331950000|2021-10-04 07:19:10|966.7|961.7|967.1|962.1|967.1|962.1|966.7|961.7|2
1633331960000|2021-10-04 07:19:20|967|962|966.9|961.9|967|962|966.9|961.9|2
1633331970000|2021-10-04 07:19:30|966.8|961.8|966.4|961.4|966.8|961.8|966.4|961.4|3
1633331980000|2021-10-04 07:19:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633331990000|2021-10-04 07:19:50|966.4|961.4|966.3|961.3|966.5|961.5|966.3|961.3|10
1633332000000|2021-10-04 07:20:00|966.4|961.4|965.9|960.9|966.4|961.4|965.9|960.9|9
1633332010000|2021-10-04 07:20:10|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|4
1633332020000|2021-10-04 07:20:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633332030000|2021-10-04 07:20:30|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|8
1633332050000|2021-10-04 07:20:50|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1633332060000|2021-10-04 07:21:00|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|10
1633332070000|2021-10-04 07:21:10|965.4|960.4|965.1|960.1|965.4|960.4|964.5|959.5|13
1633332080000|2021-10-04 07:21:20|965|960|965|960|965|960|965|960|1
1633332090000|2021-10-04 07:21:30|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|9
1633332100000|2021-10-04 07:21:40|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|3
1633332130000|2021-10-04 07:22:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633332140000|2021-10-04 07:22:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633332150000|2021-10-04 07:22:30|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|9
1633332160000|2021-10-04 07:22:40|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|5
1633332170000|2021-10-04 07:22:50|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1633332180000|2021-10-04 07:23:00|964|959|963.5|958.5|964.1|959.1|963.5|958.5|10
1633332190000|2021-10-04 07:23:10|963.4|958.4|958.8|953.8|963.4|958.4|958.5|953.5|13
1633332200000|2021-10-04 07:23:20|959.2|954.2|960.4|955.4|960.4|955.4|958.6|953.6|16
1633332210000|2021-10-04 07:23:30|961|956|960.1|955.1|961|956|959.7|954.7|16
1633332220000|2021-10-04 07:23:40|959.8|954.8|960|955|960.1|955.1|959.7|954.7|16
1633332230000|2021-10-04 07:23:50|960.1|955.1|959.5|954.5|960.1|955.1|959.5|954.5|14
1633332240000|2021-10-04 07:24:00|959.2|954.2|958.5|953.5|959.2|954.2|958.4|953.4|10
1633332250000|2021-10-04 07:24:10|959|954|960.3|955.3|960.4|955.4|958.9|953.9|7
1633332260000|2021-10-04 07:24:20|960.4|955.4|960.8|955.8|960.8|955.8|960.2|955.2|6
1633332270000|2021-10-04 07:24:30|960.6|955.6|960.8|955.8|961.4|956.4|960.5|955.5|14
1633332280000|2021-10-04 07:24:40|960.7|955.7|961.5|956.5|961.6|956.6|960.7|955.7|7
1633332290000|2021-10-04 07:24:50|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|5
1633332300000|2021-10-04 07:25:00|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|9
1633332310000|2021-10-04 07:25:10|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|5
1633332320000|2021-10-04 07:25:20|961.5|956.5|961.9|956.9|962|957|961.5|956.5|4
1633332330000|2021-10-04 07:25:30|962.2|957.2|962.6|957.6|962.6|957.6|962.2|957.2|3
1633332340000|2021-10-04 07:25:40|962.7|957.7|963.2|958.2|963.3|958.3|962.7|957.7|10
1633332350000|2021-10-04 07:25:50|963.3|958.3|963.6|958.6|964|959|963.2|958.2|13
1633332360000|2021-10-04 07:26:00|963.5|958.5|963.3|958.3|963.5|958.5|962.9|957.9|3
1633332370000|2021-10-04 07:26:10|963.4|958.4|963.5|958.5|963.5|958.5|963.3|958.3|6
1633332380000|2021-10-04 07:26:20|963.6|958.6|963.7|958.7|963.7|958.7|963.5|958.5|6
1633332390000|2021-10-04 07:26:30|963.5|958.5|963.1|958.1|963.5|958.5|963|958|5
1633332400000|2021-10-04 07:26:40|963.2|958.2|963.3|958.3|963.3|958.3|963|958|5
1633332410000|2021-10-04 07:26:50|963.4|958.4|963.1|958.1|963.5|958.5|963.1|958.1|5
1633332430000|2021-10-04 07:27:10|963|958|963|958|963|958|963|958|1
1633332440000|2021-10-04 07:27:20|962.6|957.6|962.3|957.3|962.6|957.6|962.3|957.3|8
1633332450000|2021-10-04 07:27:30|962.1|957.1|962.3|957.3|962.3|957.3|962|957|8
1633332460000|2021-10-04 07:27:40|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|10
1633332470000|2021-10-04 07:27:50|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1633332490000|2021-10-04 07:28:10|962.2|957.2|962.4|957.4|962.6|957.6|962.2|957.2|12
1633332500000|2021-10-04 07:28:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633332510000|2021-10-04 07:28:30|962.5|957.5|962.6|957.6|962.6|957.6|962.4|957.4|4
1633332520000|2021-10-04 07:28:40|962.7|957.7|963.2|958.2|963.3|958.3|962.7|957.7|8
1633332530000|2021-10-04 07:28:50|963.1|958.1|963.3|958.3|963.5|958.5|963.1|958.1|12
1633332540000|2021-10-04 07:29:00|963.4|958.4|963.5|958.5|963.6|958.6|963.4|958.4|11
1633332550000|2021-10-04 07:29:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633332560000|2021-10-04 07:29:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633332570000|2021-10-04 07:29:30|963.7|958.7|963.9|958.9|964|959|963.7|958.7|7
1633332580000|2021-10-04 07:29:40|964.1|959.1|963.6|958.6|964.1|959.1|963.6|958.6|5
1633332590000|2021-10-04 07:29:50|963.7|958.7|963.8|958.8|963.8|958.8|963.6|958.6|5
1633332600000|2021-10-04 07:30:00|963.9|958.9|964.6|959.6|964.6|959.6|963.9|958.9|15
1633332610000|2021-10-04 07:30:10|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|2
1633332620000|2021-10-04 07:30:20|964|959|964.1|959.1|964.1|959.1|964|959|2
1633332630000|2021-10-04 07:30:30|964|959|963.9|958.9|964|959|963.7|958.7|8
1633332640000|2021-10-04 07:30:40|963.7|958.7|963.1|958.1|963.7|958.7|963|958|4
1633332650000|2021-10-04 07:30:50|963|958|962.7|957.7|963|958|962.7|957.7|4
1633332660000|2021-10-04 07:31:00|962.6|957.6|962.4|957.4|962.6|957.6|962.1|957.1|5
1633332670000|2021-10-04 07:31:10|962.5|957.5|962.2|957.2|962.5|957.5|962.2|957.2|6
1633332680000|2021-10-04 07:31:20|962.3|957.3|962|957|962.3|957.3|962|957|3
1633332690000|2021-10-04 07:31:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|5
1633332700000|2021-10-04 07:31:40|961.8|956.8|961.8|956.8|962|957|961.8|956.8|4
1633332710000|2021-10-04 07:31:50|961.9|956.9|962.4|957.4|962.4|957.4|961.9|956.9|3
1633332720000|2021-10-04 07:32:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1633332730000|2021-10-04 07:32:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1633332740000|2021-10-04 07:32:20|962.1|957.1|961.9|956.9|962.2|957.2|961.8|956.8|6
1633332750000|2021-10-04 07:32:30|962|957|962|957|962|957|961.9|956.9|3
1633332760000|2021-10-04 07:32:40|961.9|956.9|961.9|956.9|962|957|961.9|956.9|5
1633332770000|2021-10-04 07:32:50|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|6
1633332780000|2021-10-04 07:33:00|961.8|956.8|962|957|962|957|961.8|956.8|3
1633332790000|2021-10-04 07:33:10|962.1|957.1|962.7|957.7|962.7|957.7|962.1|957.1|5
1633332820000|2021-10-04 07:33:40|962.6|957.6|962.8|957.8|962.8|957.8|962.2|957.2|8
1633332830000|2021-10-04 07:33:50|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|4
1633332840000|2021-10-04 07:34:00|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|9
1633332850000|2021-10-04 07:34:10|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|9
1633332860000|2021-10-04 07:34:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|6
1633332870000|2021-10-04 07:34:30|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1633332880000|2021-10-04 07:34:40|962.8|957.8|963|958|963.1|958.1|962.8|957.8|11
1633332900000|2021-10-04 07:35:00|962.9|957.9|962.5|957.5|962.9|957.9|962.4|957.4|7
1633332910000|2021-10-04 07:35:10|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|5
1633332920000|2021-10-04 07:35:20|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|5
1633332940000|2021-10-04 07:35:40|963.4|958.4|963.7|958.7|963.7|958.7|963.4|958.4|3
1633332950000|2021-10-04 07:35:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633332960000|2021-10-04 07:36:00|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1633332970000|2021-10-04 07:36:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1633332980000|2021-10-04 07:36:20|964|959|963.9|958.9|964|959|963.9|958.9|4
1633333000000|2021-10-04 07:36:40|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|3
1633333010000|2021-10-04 07:36:50|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|4
1633333020000|2021-10-04 07:37:00|964.2|959.2|964|959|964.2|959.2|964|959|3
1633333040000|2021-10-04 07:37:20|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633333050000|2021-10-04 07:37:30|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|3
1633333060000|2021-10-04 07:37:40|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|4
1633333070000|2021-10-04 07:37:50|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1633333080000|2021-10-04 07:38:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633333090000|2021-10-04 07:38:10|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633333110000|2021-10-04 07:38:30|964.5|959.5|965.1|960.1|965.2|960.2|964.5|959.5|7
1633333120000|2021-10-04 07:38:40|965.4|960.4|965.7|960.7|965.7|960.7|965.4|960.4|5
1633333130000|2021-10-04 07:38:50|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|7
1633333140000|2021-10-04 07:39:00|965.7|960.7|965.6|960.6|965.9|960.9|965.6|960.6|6
1633333150000|2021-10-04 07:39:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633333160000|2021-10-04 07:39:20|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633333170000|2021-10-04 07:39:30|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633333180000|2021-10-04 07:39:40|965.4|960.4|965.8|960.8|965.8|960.8|965.4|960.4|6
1633333190000|2021-10-04 07:39:50|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|4
1633333200000|2021-10-04 07:40:00|965.5|960.5|965.3|960.3|965.6|960.6|965.3|960.3|5
1633333210000|2021-10-04 07:40:10|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633333220000|2021-10-04 07:40:20|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633333230000|2021-10-04 07:40:30|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|3
1633333240000|2021-10-04 07:40:40|965.8|960.8|966.2|961.2|966.2|961.2|965.8|960.8|8
1633333250000|2021-10-04 07:40:50|966.3|961.3|966|961|966.3|961.3|965.9|960.9|4
1633333260000|2021-10-04 07:41:00|966.1|961.1|966.4|961.4|966.4|961.4|966|961|9
1633333270000|2021-10-04 07:41:10|966.5|961.5|966.9|961.9|967|962|966.3|961.3|12
1633333280000|2021-10-04 07:41:20|967|962|966.6|961.6|967.2|962.2|966.6|961.6|17
1633333290000|2021-10-04 07:41:30|966.5|961.5|966.4|961.4|966.5|961.5|966.1|961.1|10
1633333300000|2021-10-04 07:41:40|966.5|961.5|966.8|961.8|967.1|962.1|966.5|961.5|9
1633333310000|2021-10-04 07:41:50|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|8
1633333320000|2021-10-04 07:42:00|966.9|961.9|966.6|961.6|966.9|961.9|966.5|961.5|12
1633333330000|2021-10-04 07:42:10|966.3|961.3|966.6|961.6|966.6|961.6|965.9|960.9|14
1633333340000|2021-10-04 07:42:20|966.7|961.7|966.8|961.8|967.3|962.3|966.7|961.7|11
1633333350000|2021-10-04 07:42:30|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|7
1633333360000|2021-10-04 07:42:40|967|962|966.7|961.7|967|962|966.6|961.6|12
1633333370000|2021-10-04 07:42:50|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|4
1633333380000|2021-10-04 07:43:00|967|962|967|962|967.1|962.1|966.9|961.9|5
1633333390000|2021-10-04 07:43:10|966.4|961.4|966.7|961.7|966.8|961.8|966.2|961.2|9
1633333400000|2021-10-04 07:43:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633333420000|2021-10-04 07:43:40|966.6|961.6|966.7|961.7|966.7|961.7|966.4|961.4|7
1633333430000|2021-10-04 07:43:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633333440000|2021-10-04 07:44:00|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|6
1633333450000|2021-10-04 07:44:10|966.7|961.7|966.4|961.4|966.7|961.7|966.4|961.4|4
1633333460000|2021-10-04 07:44:20|966.5|961.5|966|961|966.6|961.6|966|961|10
1633333470000|2021-10-04 07:44:30|966.1|961.1|965.7|960.7|966.1|961.1|965.6|960.6|17
1633333480000|2021-10-04 07:44:40|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1633333490000|2021-10-04 07:44:50|965.7|960.7|965.9|960.9|965.9|960.9|965.6|960.6|9
1633333500000|2021-10-04 07:45:00|966|961|966.1|961.1|966.2|961.2|966|961|10
1633333510000|2021-10-04 07:45:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633333520000|2021-10-04 07:45:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1633333530000|2021-10-04 07:45:30|965.8|960.8|965.9|960.9|966.1|961.1|965.8|960.8|10
1633333540000|2021-10-04 07:45:40|966|961|966|961|966.2|961.2|966|961|8
1633333550000|2021-10-04 07:45:50|965.9|960.9|965.9|960.9|966|961|965.8|960.8|9
1633333560000|2021-10-04 07:46:00|966|961|965.8|960.8|966|961|965.8|960.8|5
1633333570000|2021-10-04 07:46:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633333580000|2021-10-04 07:46:20|965.9|960.9|965.6|960.6|965.9|960.9|965.5|960.5|9
1633333590000|2021-10-04 07:46:30|965.7|960.7|965.3|960.3|965.9|960.9|965.3|960.3|12
1633333600000|2021-10-04 07:46:40|965.4|960.4|966.4|961.4|966.5|961.5|965.4|960.4|12
1633333610000|2021-10-04 07:46:50|966.2|961.2|965.9|960.9|966.5|961.5|965.8|960.8|12
1633333620000|2021-10-04 07:47:00|965.7|960.7|965.7|960.7|965.7|960.7|965.5|960.5|7
1633333630000|2021-10-04 07:47:10|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|5
1633333640000|2021-10-04 07:47:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1633333650000|2021-10-04 07:47:30|966|961|965.9|960.9|966|961|965.9|960.9|2
1633333660000|2021-10-04 07:47:40|966|961|966|961|966|961|966|961|1
1633333670000|2021-10-04 07:47:50|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|2
1633333680000|2021-10-04 07:48:00|966.5|961.5|967|962|967|962|966.5|961.5|5
1633333690000|2021-10-04 07:48:10|967.1|962.1|967.2|962.2|967.2|962.2|967|962|8
1633333700000|2021-10-04 07:48:20|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|8
1633333710000|2021-10-04 07:48:30|967.1|962.1|966.8|961.8|967.2|962.2|966.8|961.8|10
1633333720000|2021-10-04 07:48:40|966.9|961.9|966.5|961.5|966.9|961.9|966.5|961.5|4
1633333730000|2021-10-04 07:48:50|966.4|961.4|966.3|961.3|966.5|961.5|966.3|961.3|5
1633333740000|2021-10-04 07:49:00|966.2|961.2|966.9|961.9|966.9|961.9|966.2|961.2|4
1633333750000|2021-10-04 07:49:10|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633333780000|2021-10-04 07:49:40|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|3
1633333790000|2021-10-04 07:49:50|966.9|961.9|966.7|961.7|966.9|961.9|966.6|961.6|7
1633333800000|2021-10-04 07:50:00|966.6|961.6|966.4|961.4|966.6|961.6|966.4|961.4|3
1633333810000|2021-10-04 07:50:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633333820000|2021-10-04 07:50:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633333830000|2021-10-04 07:50:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633333840000|2021-10-04 07:50:40|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|5
1633333850000|2021-10-04 07:50:50|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|4
1633333860000|2021-10-04 07:51:00|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|4
1633333870000|2021-10-04 07:51:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633333880000|2021-10-04 07:51:20|965.9|960.9|966|961|966|961|965.8|960.8|8
1633333890000|2021-10-04 07:51:30|965.9|960.9|966.2|961.2|966.3|961.3|965.9|960.9|9
1633333910000|2021-10-04 07:51:50|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|5
1633333920000|2021-10-04 07:52:00|966.2|961.2|966|961|966.2|961.2|966|961|3
1633333930000|2021-10-04 07:52:10|966.1|961.1|965.8|960.8|966.1|961.1|965.8|960.8|3
1633333940000|2021-10-04 07:52:20|965.7|960.7|965.4|960.4|965.7|960.7|965.4|960.4|3
1633333950000|2021-10-04 07:52:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633333960000|2021-10-04 07:52:40|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1633333970000|2021-10-04 07:52:50|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|7
1633333980000|2021-10-04 07:53:00|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|3
1633333990000|2021-10-04 07:53:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633334000000|2021-10-04 07:53:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|6
1633334010000|2021-10-04 07:53:30|965.7|960.7|965.5|960.5|965.7|960.7|965.5|960.5|10
1633334020000|2021-10-04 07:53:40|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|4
1633334030000|2021-10-04 07:53:50|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1633334040000|2021-10-04 07:54:00|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633334050000|2021-10-04 07:54:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633334060000|2021-10-04 07:54:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1633334070000|2021-10-04 07:54:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1633334080000|2021-10-04 07:54:40|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633334090000|2021-10-04 07:54:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633334100000|2021-10-04 07:55:00|965.4|960.4|966|961|966|961|965.4|960.4|4
1633334110000|2021-10-04 07:55:10|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633334120000|2021-10-04 07:55:20|966|961|966|961|966|961|966|961|1
1633334140000|2021-10-04 07:55:40|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633334150000|2021-10-04 07:55:50|966.2|961.2|965.8|960.8|966.2|961.2|965.8|960.8|6
1633334160000|2021-10-04 07:56:00|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1633334180000|2021-10-04 07:56:20|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633334190000|2021-10-04 07:56:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|8
1633334200000|2021-10-04 07:56:40|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1633334210000|2021-10-04 07:56:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633334220000|2021-10-04 07:57:00|965.9|960.9|965.9|960.9|966|961|965.9|960.9|7
1633334230000|2021-10-04 07:57:10|966|961|966|961|966|961|966|961|1
1633334240000|2021-10-04 07:57:20|965.9|960.9|965.8|960.8|965.9|960.9|965.7|960.7|4
1633334250000|2021-10-04 07:57:30|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|4
1633334260000|2021-10-04 07:57:40|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|2
1633334270000|2021-10-04 07:57:50|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|5
1633334280000|2021-10-04 07:58:00|965.7|960.7|965.8|960.8|965.9|960.9|965.7|960.7|3
1633334290000|2021-10-04 07:58:10|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|5
1633334300000|2021-10-04 07:58:20|966|961|966.1|961.1|966.1|961.1|966|961|2
1633334310000|2021-10-04 07:58:30|966|961|966|961|966|961|966|961|1
1633334330000|2021-10-04 07:58:50|966.1|961.1|966|961|966.1|961.1|966|961|2
1633334340000|2021-10-04 07:59:00|966.1|961.1|966.1|961.1|966.1|961.1|966|961|5
1633334350000|2021-10-04 07:59:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633334370000|2021-10-04 07:59:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1633334380000|2021-10-04 07:59:40|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633334390000|2021-10-04 07:59:50|966|961|966|961|966|961|965.9|960.9|7
1633334400000|2021-10-04 08:00:00|966.1|961.1|966|961|966.1|961.1|966|961|4
1633334410000|2021-10-04 08:00:10|966.1|961.1|966.1|961.1|966.1|961.1|966|961|5
1633334420000|2021-10-04 08:00:20|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1633334430000|2021-10-04 08:00:30|966.2|961.2|966.2|961.2|966.3|961.3|966|961|15
1633334440000|2021-10-04 08:00:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633334450000|2021-10-04 08:00:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633334460000|2021-10-04 08:01:00|966.3|961.3|966.2|961.2|966.5|961.5|966.2|961.2|6
1633334470000|2021-10-04 08:01:10|966.4|961.4|966.1|961.1|966.4|961.4|966.1|961.1|8
1633334480000|2021-10-04 08:01:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1633334490000|2021-10-04 08:01:30|966.4|961.4|966.4|961.4|966.6|961.6|966.3|961.3|10
1633334500000|2021-10-04 08:01:40|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|7
1633334510000|2021-10-04 08:01:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633334520000|2021-10-04 08:02:00|966.5|961.5|967|962|967|962|966.5|961.5|6
1633334530000|2021-10-04 08:02:10|967.1|962.1|966.9|961.9|967.3|962.3|966.9|961.9|12
1633334540000|2021-10-04 08:02:20|966.8|961.8|966.4|961.4|966.8|961.8|966.4|961.4|7
1633334550000|2021-10-04 08:02:30|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633334560000|2021-10-04 08:02:40|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|3
1633334570000|2021-10-04 08:02:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633334580000|2021-10-04 08:03:00|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|5
1633334590000|2021-10-04 08:03:10|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|6
1633334600000|2021-10-04 08:03:20|966|961|965.7|960.7|966|961|965.7|960.7|4
1633334610000|2021-10-04 08:03:30|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633334640000|2021-10-04 08:04:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|7
1633334650000|2021-10-04 08:04:10|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|3
1633334660000|2021-10-04 08:04:20|965|960|964.7|959.7|965|960|964.7|959.7|2
1633334670000|2021-10-04 08:04:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633334690000|2021-10-04 08:04:50|964.8|959.8|965|960|965.2|960.2|964.8|959.8|7
1633334700000|2021-10-04 08:05:00|964.9|959.9|964.8|959.8|965|960|964.8|959.8|10
1633334710000|2021-10-04 08:05:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633334730000|2021-10-04 08:05:30|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|2
1633334740000|2021-10-04 08:05:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633334750000|2021-10-04 08:05:50|965.1|960.1|965.4|960.4|965.4|960.4|965.1|960.1|4
1633334760000|2021-10-04 08:06:00|965.5|960.5|965.2|960.2|965.5|960.5|965.1|960.1|4
1633334770000|2021-10-04 08:06:10|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|4
1633334780000|2021-10-04 08:06:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633334790000|2021-10-04 08:06:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633334800000|2021-10-04 08:06:40|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|12
1633334810000|2021-10-04 08:06:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633334820000|2021-10-04 08:07:00|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|7
1633334830000|2021-10-04 08:07:10|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633334840000|2021-10-04 08:07:20|965.5|960.5|965.2|960.2|965.5|960.5|965.1|960.1|6
1633334850000|2021-10-04 08:07:30|965.1|960.1|964.8|959.8|965.1|960.1|964.8|959.8|4
1633334860000|2021-10-04 08:07:40|964.9|959.9|964.8|959.8|965|960|964.8|959.8|6
1633334870000|2021-10-04 08:07:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633334890000|2021-10-04 08:08:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633334900000|2021-10-04 08:08:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633334910000|2021-10-04 08:08:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633334920000|2021-10-04 08:08:40|965|960|965|960|965|960|964.9|959.9|3
1633334930000|2021-10-04 08:08:50|964.9|959.9|964.7|959.7|965|960|964.7|959.7|8
1633334940000|2021-10-04 08:09:00|964.8|959.8|964.8|959.8|964.8|959.8|964.6|959.6|9
1633334950000|2021-10-04 08:09:10|964.7|959.7|965.2|960.2|965.2|960.2|964.7|959.7|6
1633334960000|2021-10-04 08:09:20|965.3|960.3|964.7|959.7|965.3|960.3|964.7|959.7|8
1633334970000|2021-10-04 08:09:30|964.8|959.8|965.2|960.2|965.2|960.2|964.8|959.8|5
1633334980000|2021-10-04 08:09:40|965.1|960.1|965.3|960.3|965.3|960.3|965|960|9
1633334990000|2021-10-04 08:09:50|965|960|964.9|959.9|965|960|964.8|959.8|8
1633335000000|2021-10-04 08:10:00|964.8|959.8|964.8|959.8|964.9|959.9|964.7|959.7|5
1633335010000|2021-10-04 08:10:10|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|3
1633335020000|2021-10-04 08:10:20|964.8|959.8|964.7|959.7|964.8|959.8|964.6|959.6|6
1633335030000|2021-10-04 08:10:30|964.6|959.6|964.8|959.8|964.8|959.8|964.4|959.4|6
1633335040000|2021-10-04 08:10:40|964.9|959.9|964.7|959.7|965.2|960.2|964.7|959.7|7
1633335050000|2021-10-04 08:10:50|964.8|959.8|964.7|959.7|964.9|959.9|964.5|959.5|8
1633335060000|2021-10-04 08:11:00|964.8|959.8|964.9|959.9|965|960|964.6|959.6|8
1633335070000|2021-10-04 08:11:10|965|960|964.5|959.5|965|960|964.5|959.5|8
1633335080000|2021-10-04 08:11:20|964.6|959.6|964.5|959.5|964.6|959.6|964.3|959.3|6
1633335090000|2021-10-04 08:11:30|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|9
1633335100000|2021-10-04 08:11:40|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|13
1633335110000|2021-10-04 08:11:50|965|960|965|960|965.1|960.1|964.9|959.9|5
1633335120000|2021-10-04 08:12:00|965.1|960.1|964.7|959.7|965.1|960.1|964.7|959.7|7
1633335130000|2021-10-04 08:12:10|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|3
1633335140000|2021-10-04 08:12:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633335150000|2021-10-04 08:12:30|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|8
1633335160000|2021-10-04 08:12:40|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633335170000|2021-10-04 08:12:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633335180000|2021-10-04 08:13:00|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|4
1633335190000|2021-10-04 08:13:10|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|3
1633335200000|2021-10-04 08:13:20|964.2|959.2|963.6|958.6|964.2|959.2|963.5|958.5|4
1633335210000|2021-10-04 08:13:30|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|6
1633335220000|2021-10-04 08:13:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|6
1633335230000|2021-10-04 08:13:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633335240000|2021-10-04 08:14:00|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|3
1633335250000|2021-10-04 08:14:10|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|7
1633335260000|2021-10-04 08:14:20|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1633335270000|2021-10-04 08:14:30|963.8|958.8|964.1|959.1|964.4|959.4|963.8|958.8|11
1633335280000|2021-10-04 08:14:40|964.2|959.2|963.7|958.7|964.2|959.2|963.7|958.7|10
1633335290000|2021-10-04 08:14:50|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1633335300000|2021-10-04 08:15:00|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633335320000|2021-10-04 08:15:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633335330000|2021-10-04 08:15:30|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1633335340000|2021-10-04 08:15:40|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1633335350000|2021-10-04 08:15:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|8
1633335360000|2021-10-04 08:16:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1633335370000|2021-10-04 08:16:10|963.6|958.6|964|959|964|959|963.6|958.6|4
1633335380000|2021-10-04 08:16:20|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633335390000|2021-10-04 08:16:30|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|9
1633335400000|2021-10-04 08:16:40|964.1|959.1|963.8|958.8|964.1|959.1|963.8|958.8|4
1633335410000|2021-10-04 08:16:50|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|6
1633335430000|2021-10-04 08:17:10|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633335440000|2021-10-04 08:17:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633335450000|2021-10-04 08:17:30|962.9|957.9|963.4|958.4|963.4|958.4|962.9|957.9|5
1633335460000|2021-10-04 08:17:40|963.5|958.5|963.8|958.8|963.8|958.8|963.5|958.5|6
1633335470000|2021-10-04 08:17:50|963.7|958.7|963.5|958.5|963.8|958.8|963.5|958.5|6
1633335480000|2021-10-04 08:18:00|963.3|958.3|963.1|958.1|963.3|958.3|962.9|957.9|7
1633335490000|2021-10-04 08:18:10|963|958|963.1|958.1|963.1|958.1|963|958|8
1633335500000|2021-10-04 08:18:20|963|958|963|958|963.1|958.1|963|958|3
1633335510000|2021-10-04 08:18:30|962.9|957.9|962.7|957.7|962.9|957.9|962.5|957.5|6
1633335520000|2021-10-04 08:18:40|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|3
1633335530000|2021-10-04 08:18:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633335540000|2021-10-04 08:19:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633335550000|2021-10-04 08:19:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633335560000|2021-10-04 08:19:20|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1633335570000|2021-10-04 08:19:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|7
1633335590000|2021-10-04 08:19:50|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1633335600000|2021-10-04 08:20:00|962.5|957.5|962.6|957.6|962.7|957.7|962.4|957.4|6
1633335610000|2021-10-04 08:20:10|962.9|957.9|963.1|958.1|963.1|958.1|962.8|957.8|3
1633335620000|2021-10-04 08:20:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633335630000|2021-10-04 08:20:30|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|3
1633335640000|2021-10-04 08:20:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|7
1633335660000|2021-10-04 08:21:00|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1633335670000|2021-10-04 08:21:10|963.6|958.6|963.4|958.4|963.8|958.8|963.4|958.4|8
1633335680000|2021-10-04 08:21:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633335690000|2021-10-04 08:21:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633335700000|2021-10-04 08:21:40|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633335720000|2021-10-04 08:22:00|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1633335740000|2021-10-04 08:22:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|9
1633335750000|2021-10-04 08:22:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633335760000|2021-10-04 08:22:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|11
1633335770000|2021-10-04 08:22:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633335780000|2021-10-04 08:23:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1633335790000|2021-10-04 08:23:10|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1633335810000|2021-10-04 08:23:30|963|958|962.8|957.8|963|958|962.6|957.6|5
1633335820000|2021-10-04 08:23:40|962.9|957.9|963.4|958.4|963.4|958.4|962.9|957.9|10
1633335830000|2021-10-04 08:23:50|963.5|958.5|963.3|958.3|963.5|958.5|963.2|958.2|5
1633335840000|2021-10-04 08:24:00|963.4|958.4|963.2|958.2|963.4|958.4|963.1|958.1|6
1633335850000|2021-10-04 08:24:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1633335860000|2021-10-04 08:24:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|8
1633335870000|2021-10-04 08:24:30|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|3
1633335880000|2021-10-04 08:24:40|963|958|963|958|963|958|963|958|1
1633335890000|2021-10-04 08:24:50|963.1|958.1|963.2|958.2|963.2|958.2|963|958|6
1633335900000|2021-10-04 08:25:00|963.1|958.1|962.7|957.7|963.1|958.1|962.7|957.7|7
1633335910000|2021-10-04 08:25:10|962.8|957.8|962.4|957.4|962.8|957.8|962.4|957.4|4
1633335920000|2021-10-04 08:25:20|962.5|957.5|963.2|958.2|963.2|958.2|962.5|957.5|7
1633335930000|2021-10-04 08:25:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633335940000|2021-10-04 08:25:40|963.2|958.2|963|958|963.2|958.2|962.9|957.9|4
1633335950000|2021-10-04 08:25:50|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|8
1633335960000|2021-10-04 08:26:00|963|958|962.9|957.9|963.1|958.1|962.9|957.9|8
1633335970000|2021-10-04 08:26:10|962.8|957.8|962.7|957.7|962.9|957.9|962.5|957.5|15
1633335980000|2021-10-04 08:26:20|962.8|957.8|962.5|957.5|962.8|957.8|962.5|957.5|8
1633335990000|2021-10-04 08:26:30|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|3
1633336000000|2021-10-04 08:26:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633336010000|2021-10-04 08:26:50|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633336020000|2021-10-04 08:27:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|6
1633336030000|2021-10-04 08:27:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633336040000|2021-10-04 08:27:20|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1633336050000|2021-10-04 08:27:30|962.5|957.5|962.7|957.7|962.8|957.8|962.5|957.5|5
1633336060000|2021-10-04 08:27:40|962.8|957.8|962|957|962.8|957.8|961.8|956.8|18
1633336070000|2021-10-04 08:27:50|962.1|957.1|962.2|957.2|962.4|957.4|962|957|10
1633336080000|2021-10-04 08:28:00|962.1|957.1|962|957|962.2|957.2|961.4|956.4|12
1633336090000|2021-10-04 08:28:10|961.9|956.9|962.2|957.2|962.2|957.2|961.9|956.9|6
1633336100000|2021-10-04 08:28:20|962.1|957.1|961.9|956.9|962.2|957.2|961.8|956.8|9
1633336110000|2021-10-04 08:28:30|961.8|956.8|961.6|956.6|961.9|956.9|961.6|956.6|14
1633336120000|2021-10-04 08:28:40|961.7|956.7|961.4|956.4|961.8|956.8|961.4|956.4|8
1633336130000|2021-10-04 08:28:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1633336140000|2021-10-04 08:29:00|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|7
1633336150000|2021-10-04 08:29:10|961.2|956.2|960.6|955.6|961.2|956.2|960.6|955.6|7
1633336160000|2021-10-04 08:29:20|960.5|955.5|960.9|955.9|960.9|955.9|960.5|955.5|7
1633336170000|2021-10-04 08:29:30|961|956|961.1|956.1|961.1|956.1|961|956|8
1633336180000|2021-10-04 08:29:40|961|956|960.9|955.9|961|956|960.8|955.8|6
1633336200000|2021-10-04 08:30:00|960.8|955.8|960.6|955.6|960.9|955.9|960.4|955.4|12
1633336210000|2021-10-04 08:30:10|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|7
1633336230000|2021-10-04 08:30:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|4
1633336270000|2021-10-04 08:31:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633336280000|2021-10-04 08:31:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1633336310000|2021-10-04 08:31:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633336330000|2021-10-04 08:32:10|961.4|956.4|960.9|955.9|961.4|956.4|960.6|955.6|10
1633336340000|2021-10-04 08:32:20|960.8|955.8|960.8|955.8|960.9|955.9|960.7|955.7|7
1633336350000|2021-10-04 08:32:30|960.7|955.7|960.9|955.9|961|956|960.4|955.4|14
1633336360000|2021-10-04 08:32:40|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|4
1633336370000|2021-10-04 08:32:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633336380000|2021-10-04 08:33:00|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1633336390000|2021-10-04 08:33:10|960.5|955.5|960.6|955.6|960.6|955.6|960.4|955.4|6
1633336400000|2021-10-04 08:33:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633336410000|2021-10-04 08:33:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633336420000|2021-10-04 08:33:40|960.6|955.6|960.5|955.5|960.6|955.6|960.4|955.4|7
1633336430000|2021-10-04 08:33:50|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|9
1633336440000|2021-10-04 08:34:00|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|3
1633336450000|2021-10-04 08:34:10|960|955|960|955|960.1|955.1|960|955|3
1633336460000|2021-10-04 08:34:20|959.4|954.4|959.5|954.5|959.7|954.7|959|954|13
1633336470000|2021-10-04 08:34:30|959.3|954.3|959.2|954.2|959.5|954.5|959|954|15
1633336480000|2021-10-04 08:34:40|958.9|953.9|958.6|953.6|959|954|958.6|953.6|12
1633336490000|2021-10-04 08:34:50|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|7
1633336500000|2021-10-04 08:35:00|958.5|953.5|958.4|953.4|958.5|953.5|958.3|953.3|4
1633336510000|2021-10-04 08:35:10|958.3|953.3|958.7|953.7|958.8|953.8|958.3|953.3|5
1633336520000|2021-10-04 08:35:20|958.8|953.8|958.6|953.6|958.9|953.9|958.6|953.6|6
1633336530000|2021-10-04 08:35:30|958.5|953.5|958.5|953.5|958.6|953.6|958.3|953.3|7
1633336550000|2021-10-04 08:35:50|958.4|953.4|958.5|953.5|958.5|953.5|958.2|953.2|9
1633336560000|2021-10-04 08:36:00|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633336580000|2021-10-04 08:36:20|958.5|953.5|958.3|953.3|958.5|953.5|958.3|953.3|11
1633336590000|2021-10-04 08:36:30|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1633336610000|2021-10-04 08:36:50|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1633336620000|2021-10-04 08:37:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|10
1633336630000|2021-10-04 08:37:10|958.5|953.5|958.6|953.6|958.7|953.7|958.5|953.5|4
1633336640000|2021-10-04 08:37:20|958.4|953.4|958.5|953.5|958.6|953.6|958.4|953.4|6
1633336650000|2021-10-04 08:37:30|958.4|953.4|958.3|953.3|958.5|953.5|958.1|953.1|11
1633336660000|2021-10-04 08:37:40|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|6
1633336670000|2021-10-04 08:37:50|958.2|953.2|958|953|958.3|953.3|958|953|8
1633336680000|2021-10-04 08:38:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1633336690000|2021-10-04 08:38:10|957.8|952.8|957.9|952.9|958|953|957.8|952.8|5
1633336700000|2021-10-04 08:38:20|958|953|957.9|952.9|958|953|957.8|952.8|8
1633336720000|2021-10-04 08:38:40|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1633336730000|2021-10-04 08:38:50|957.9|952.9|958|953|958.1|953.1|957.9|952.9|6
1633336740000|2021-10-04 08:39:00|958.1|953.1|958.5|953.5|958.5|953.5|957.9|952.9|11
1633336750000|2021-10-04 08:39:10|958.4|953.4|958.7|953.7|958.7|953.7|958.3|953.3|4
1633336760000|2021-10-04 08:39:20|959|954|958.8|953.8|959.1|954.1|958.8|953.8|6
1633336770000|2021-10-04 08:39:30|958.7|953.7|958.6|953.6|958.8|953.8|958.6|953.6|8
1633336780000|2021-10-04 08:39:40|958.7|953.7|958.9|953.9|958.9|953.9|958.6|953.6|5
1633336790000|2021-10-04 08:39:50|958.8|953.8|959|954|959|954|958.8|953.8|7
1633336800000|2021-10-04 08:40:00|958.9|953.9|959.1|954.1|959.2|954.2|958.8|953.8|11
1633336810000|2021-10-04 08:40:10|959.2|954.2|959|954|959.2|954.2|959|954|7
1633336820000|2021-10-04 08:40:20|959.1|954.1|959.5|954.5|959.5|954.5|959.1|954.1|9
1633336830000|2021-10-04 08:40:30|959.4|954.4|959.5|954.5|959.6|954.6|959.4|954.4|4
1633336840000|2021-10-04 08:40:40|959.6|954.6|959.5|954.5|959.8|954.8|959.4|954.4|6
1633336850000|2021-10-04 08:40:50|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633336860000|2021-10-04 08:41:00|959.6|954.6|959.5|954.5|959.6|954.6|959.3|954.3|12
1633336880000|2021-10-04 08:41:20|959.6|954.6|959.5|954.5|959.7|954.7|959.5|954.5|5
1633336890000|2021-10-04 08:41:30|959.2|954.2|959.1|954.1|959.3|954.3|959|954|11
1633336900000|2021-10-04 08:41:40|959|954|958.8|953.8|959.2|954.2|958.8|953.8|9
1633336910000|2021-10-04 08:41:50|958.7|953.7|959.2|954.2|959.3|954.3|958.7|953.7|8
1633336920000|2021-10-04 08:42:00|958.8|953.8|959.1|954.1|959.1|954.1|958.6|953.6|9
1633336930000|2021-10-04 08:42:10|959|954|959.1|954.1|959.1|954.1|959|954|2
1633336940000|2021-10-04 08:42:20|959|954|959|954|959.1|954.1|958.9|953.9|5
1633336950000|2021-10-04 08:42:30|958.9|953.9|959.2|954.2|959.5|954.5|958.9|953.9|8
1633336960000|2021-10-04 08:42:40|959.1|954.1|959.5|954.5|959.5|954.5|959.1|954.1|4
1633336970000|2021-10-04 08:42:50|959.4|954.4|959.3|954.3|959.4|954.4|958.9|953.9|11
1633336980000|2021-10-04 08:43:00|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|9
1633336990000|2021-10-04 08:43:10|959.3|954.3|959.6|954.6|959.6|954.6|959.2|954.2|8
1633337000000|2021-10-04 08:43:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633337010000|2021-10-04 08:43:30|959.8|954.8|959.2|954.2|960|955|959.2|954.2|10
1633337020000|2021-10-04 08:43:40|959.1|954.1|959.5|954.5|959.6|954.6|959.1|954.1|9
1633337030000|2021-10-04 08:43:50|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633337040000|2021-10-04 08:44:00|959.6|954.6|959.3|954.3|959.6|954.6|959.3|954.3|4
1633337050000|2021-10-04 08:44:10|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|6
1633337060000|2021-10-04 08:44:20|959.2|954.2|959|954|959.2|954.2|959|954|7
1633337070000|2021-10-04 08:44:30|958.8|953.8|958.5|953.5|958.9|953.9|958.3|953.3|10
1633337080000|2021-10-04 08:44:40|958.4|953.4|958.2|953.2|958.6|953.6|958.1|953.1|8
1633337090000|2021-10-04 08:44:50|958.1|953.1|957.7|952.7|958.1|953.1|957.7|952.7|7
1633337100000|2021-10-04 08:45:00|957.9|952.9|957.4|952.4|958.1|953.1|957.2|952.2|14
1633337110000|2021-10-04 08:45:10|957.5|952.5|957.7|952.7|957.8|952.8|957.5|952.5|5
1633337120000|2021-10-04 08:45:20|957.8|952.8|958|953|958|953|957.8|952.8|3
1633337130000|2021-10-04 08:45:30|958.1|953.1|957.7|952.7|958.4|953.4|957.6|952.6|11
1633337140000|2021-10-04 08:45:40|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1633337150000|2021-10-04 08:45:50|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|5
1633337160000|2021-10-04 08:46:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|13
1633337170000|2021-10-04 08:46:10|957.8|952.8|957.9|952.9|957.9|952.9|957.7|952.7|4
1633337190000|2021-10-04 08:46:30|958|953|958.2|953.2|958.4|953.4|958|953|10
1633337200000|2021-10-04 08:46:40|958|953|957.5|952.5|958|953|957.5|952.5|11
1633337210000|2021-10-04 08:46:50|957.4|952.4|958.2|953.2|958.2|953.2|957.4|952.4|5
1633337220000|2021-10-04 08:47:00|958.3|953.3|958|953|958.3|953.3|957.9|952.9|7
1633337230000|2021-10-04 08:47:10|957.9|952.9|958|953|958|953|957.9|952.9|2
1633337250000|2021-10-04 08:47:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633337280000|2021-10-04 08:48:00|958.3|953.3|958.1|953.1|958.3|953.3|958.1|953.1|3
1633337290000|2021-10-04 08:48:10|958.2|953.2|958.2|953.2|958.3|953.3|958.1|953.1|5
1633337300000|2021-10-04 08:48:20|958.1|953.1|958.2|953.2|958.3|953.3|958.1|953.1|4
1633337310000|2021-10-04 08:48:30|958.5|953.5|958.5|953.5|958.5|953.5|958.3|953.3|8
1633337320000|2021-10-04 08:48:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633337330000|2021-10-04 08:48:50|958.5|953.5|959|954|959|954|958.5|953.5|6
1633337340000|2021-10-04 08:49:00|959.1|954.1|959.6|954.6|959.6|954.6|959.1|954.1|12
1633337350000|2021-10-04 08:49:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633337360000|2021-10-04 08:49:20|959.9|954.9|960.3|955.3|960.4|955.4|959.8|954.8|7
1633337370000|2021-10-04 08:49:30|960.7|955.7|960.2|955.2|960.7|955.7|960.2|955.2|4
1633337380000|2021-10-04 08:49:40|960.4|955.4|960.5|955.5|960.5|955.5|960.2|955.2|9
1633337390000|2021-10-04 08:49:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633337400000|2021-10-04 08:50:00|960.8|955.8|960.3|955.3|960.8|955.8|960.3|955.3|5
1633337410000|2021-10-04 08:50:10|960.2|955.2|959.7|954.7|960.3|955.3|959.6|954.6|7
1633337440000|2021-10-04 08:50:40|959.8|954.8|959.6|954.6|960.1|955.1|959.5|954.5|14
1633337450000|2021-10-04 08:50:50|959.7|954.7|960|955|960|955|959.7|954.7|4
1633337460000|2021-10-04 08:51:00|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|7
1633337470000|2021-10-04 08:51:10|960|955|960|955|960|955|960|955|1
1633337490000|2021-10-04 08:51:30|960.1|955.1|960|955|960.1|955.1|960|955|2
1633337500000|2021-10-04 08:51:40|960.1|955.1|960|955|960.1|955.1|960|955|2
1633337510000|2021-10-04 08:51:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633337520000|2021-10-04 08:52:00|960|955|959.8|954.8|960.1|955.1|959.8|954.8|6
1633337530000|2021-10-04 08:52:10|959.7|954.7|960.1|955.1|960.8|955.8|959.7|954.7|11
1633337540000|2021-10-04 08:52:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633337550000|2021-10-04 08:52:30|960.3|955.3|960.4|955.4|960.7|955.7|960.2|955.2|14
1633337570000|2021-10-04 08:52:50|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633337580000|2021-10-04 08:53:00|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|7
1633337590000|2021-10-04 08:53:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1633337600000|2021-10-04 08:53:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|8
1633337610000|2021-10-04 08:53:30|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1633337620000|2021-10-04 08:53:40|960|955|960.1|955.1|960.1|955.1|960|955|2
1633337630000|2021-10-04 08:53:50|960|955|960.1|955.1|960.1|955.1|960|955|2
1633337640000|2021-10-04 08:54:00|960|955|960.3|955.3|960.3|955.3|960|955|3
1633337650000|2021-10-04 08:54:10|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|7
1633337660000|2021-10-04 08:54:20|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1633337680000|2021-10-04 08:54:40|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633337690000|2021-10-04 08:54:50|960.5|955.5|960.4|955.4|960.6|955.6|960.4|955.4|4
1633337700000|2021-10-04 08:55:00|960.3|955.3|960.3|955.3|960.4|955.4|960.2|955.2|5
1633337710000|2021-10-04 08:55:10|960.2|955.2|960.2|955.2|960.2|955.2|960|955|3
1633337720000|2021-10-04 08:55:20|960.1|955.1|960.1|955.1|960.2|955.2|960|955|5
1633337730000|2021-10-04 08:55:30|960|955|960.2|955.2|960.2|955.2|960|955|11
1633337740000|2021-10-04 08:55:40|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|5
1633337750000|2021-10-04 08:55:50|960.2|955.2|960.3|955.3|960.3|955.3|960.1|955.1|4
1633337790000|2021-10-04 08:56:30|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1633337800000|2021-10-04 08:56:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1633337810000|2021-10-04 08:56:50|960|955|960|955|960|955|960|955|1
1633337820000|2021-10-04 08:57:00|960.1|955.1|960.1|955.1|960.1|955.1|960|955|9
1633337830000|2021-10-04 08:57:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633337840000|2021-10-04 08:57:20|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633337850000|2021-10-04 08:57:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633337880000|2021-10-04 08:58:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1633337890000|2021-10-04 08:58:10|959.6|954.6|959|954|959.6|954.6|959|954|5
1633337900000|2021-10-04 08:58:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633337910000|2021-10-04 08:58:30|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|2
1633337920000|2021-10-04 08:58:40|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|12
1633337930000|2021-10-04 08:58:50|959|954|959.1|954.1|959.1|954.1|958.8|953.8|8
1633337940000|2021-10-04 08:59:00|959|954|959|954|959|954|959|954|1
1633337950000|2021-10-04 08:59:10|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633337960000|2021-10-04 08:59:20|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|5
1633337980000|2021-10-04 08:59:40|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633337990000|2021-10-04 08:59:50|959.2|954.2|959.5|954.5|959.9|954.9|959.2|954.2|14
1633338000000|2021-10-04 09:00:00|959.6|954.6|959.2|954.2|959.7|954.7|958.9|953.9|11
1633338010000|2021-10-04 09:00:10|959.3|954.3|959.7|954.7|959.7|954.7|959.2|954.2|6
1633338020000|2021-10-04 09:00:20|959.8|954.8|960|955|960|955|959.8|954.8|3
1633338030000|2021-10-04 09:00:30|959.9|954.9|959.6|954.6|959.9|954.9|959.6|954.6|12
1633338050000|2021-10-04 09:00:50|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|7
1633338060000|2021-10-04 09:01:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633338070000|2021-10-04 09:01:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633338080000|2021-10-04 09:01:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633338090000|2021-10-04 09:01:30|959.6|954.6|959.9|954.9|960|955|959.5|954.5|10
1633338100000|2021-10-04 09:01:40|960|955|959.9|954.9|960|955|959.9|954.9|6
1633338110000|2021-10-04 09:01:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1633338120000|2021-10-04 09:02:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633338130000|2021-10-04 09:02:10|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1633338140000|2021-10-04 09:02:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|6
1633338150000|2021-10-04 09:02:30|959.7|954.7|960.8|955.8|960.8|955.8|959.7|954.7|2
1633338160000|2021-10-04 09:02:40|961.3|956.3|962|957|962|957|961.3|956.3|6
1633338170000|2021-10-04 09:02:50|962.2|957.2|962.1|957.1|962.2|957.2|962|957|10
1633338180000|2021-10-04 09:03:00|962|957|962.1|957.1|962.1|957.1|961.9|956.9|18
1633338190000|2021-10-04 09:03:10|962|957|962.1|957.1|962.1|957.1|962|957|8
1633338200000|2021-10-04 09:03:20|962|957|962.3|957.3|962.3|957.3|962|957|6
1633338210000|2021-10-04 09:03:30|962.4|957.4|962.4|957.4|963.3|958.3|962.2|957.2|13
1633338220000|2021-10-04 09:03:40|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|2
1633338240000|2021-10-04 09:04:00|962.6|957.6|961.9|956.9|962.6|957.6|961.9|956.9|7
1633338280000|2021-10-04 09:04:40|961.8|956.8|961.2|956.2|961.8|956.8|961.1|956.1|8
1633338290000|2021-10-04 09:04:50|961.1|956.1|961|956|961.1|956.1|960.9|955.9|14
1633338300000|2021-10-04 09:05:00|961.1|956.1|961.6|956.6|961.6|956.6|961|956|5
1633338310000|2021-10-04 09:05:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633338320000|2021-10-04 09:05:20|961.6|956.6|960.9|955.9|961.6|956.6|960.9|955.9|5
1633338330000|2021-10-04 09:05:30|961|956|961.3|956.3|961.3|956.3|960.9|955.9|3
1633338340000|2021-10-04 09:05:40|961.2|956.2|961.8|956.8|961.8|956.8|961.2|956.2|3
1633338350000|2021-10-04 09:05:50|961.9|956.9|961.5|956.5|961.9|956.9|961.4|956.4|7
1633338360000|2021-10-04 09:06:00|961.6|956.6|962.1|957.1|963.1|958.1|961.5|956.5|17
1633338370000|2021-10-04 09:06:10|962|957|961.9|956.9|962|957|961.9|956.9|8
1633338380000|2021-10-04 09:06:20|962|957|962.2|957.2|962.2|957.2|961.9|956.9|5
1633338390000|2021-10-04 09:06:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633338400000|2021-10-04 09:06:40|962.9|957.9|962.9|957.9|962.9|957.9|962.7|957.7|3
1633338410000|2021-10-04 09:06:50|962.7|957.7|962.1|957.1|962.7|957.7|962.1|957.1|4
1633338420000|2021-10-04 09:07:00|962|957|962|957|962|957|962|957|1
1633338430000|2021-10-04 09:07:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1633338440000|2021-10-04 09:07:20|962|957|962|957|962.1|957.1|962|957|7
1633338450000|2021-10-04 09:07:30|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|6
1633338460000|2021-10-04 09:07:40|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|7
1633338470000|2021-10-04 09:07:50|963.2|958.2|962.6|957.6|963.4|958.4|962.5|957.5|12
1633338480000|2021-10-04 09:08:00|962.5|957.5|962.9|957.9|962.9|957.9|962.5|957.5|4
1633338490000|2021-10-04 09:08:10|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|8
1633338500000|2021-10-04 09:08:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1633338510000|2021-10-04 09:08:30|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|4
1633338520000|2021-10-04 09:08:40|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|7
1633338530000|2021-10-04 09:08:50|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|5
1633338540000|2021-10-04 09:09:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|8
1633338550000|2021-10-04 09:09:10|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1633338560000|2021-10-04 09:09:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633338570000|2021-10-04 09:09:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|6
1633338580000|2021-10-04 09:09:40|962.3|957.3|962.4|957.4|962.5|957.5|962.3|957.3|19
1633338590000|2021-10-04 09:09:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633338600000|2021-10-04 09:10:00|962.2|957.2|962|957|962.2|957.2|962|957|7
1633338610000|2021-10-04 09:10:10|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|2
1633338650000|2021-10-04 09:10:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1633338660000|2021-10-04 09:11:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1633338670000|2021-10-04 09:11:10|961.6|956.6|962.4|957.4|962.4|957.4|961.6|956.6|4
1633338680000|2021-10-04 09:11:20|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|5
1633338690000|2021-10-04 09:11:30|962.6|957.6|963.1|958.1|963.2|958.2|962.5|957.5|5
1633338700000|2021-10-04 09:11:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633338710000|2021-10-04 09:11:50|963.6|958.6|963.1|958.1|963.7|958.7|963|958|5
1633338720000|2021-10-04 09:12:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|6
1633338730000|2021-10-04 09:12:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|4
1633338740000|2021-10-04 09:12:20|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|3
1633338750000|2021-10-04 09:12:30|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1633338760000|2021-10-04 09:12:40|963.3|958.3|962.4|957.4|963.3|958.3|962.4|957.4|8
1633338770000|2021-10-04 09:12:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633338780000|2021-10-04 09:13:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633338790000|2021-10-04 09:13:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1633338800000|2021-10-04 09:13:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633338810000|2021-10-04 09:13:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633338820000|2021-10-04 09:13:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633338830000|2021-10-04 09:13:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633338840000|2021-10-04 09:14:00|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|4
1633338850000|2021-10-04 09:14:10|962.7|957.7|963.2|958.2|963.3|958.3|962.7|957.7|8
1633338860000|2021-10-04 09:14:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1633338870000|2021-10-04 09:14:30|963.4|958.4|963.1|958.1|963.6|958.6|962.9|957.9|7
1633338880000|2021-10-04 09:14:40|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633338890000|2021-10-04 09:14:50|963|958|963|958|963.1|958.1|963|958|3
1633338900000|2021-10-04 09:15:00|963.1|958.1|963.1|958.1|963.1|958.1|963|958|9
1633338910000|2021-10-04 09:15:10|963|958|963|958|963.1|958.1|963|958|3
1633338930000|2021-10-04 09:15:30|963.1|958.1|963|958|963.1|958.1|963|958|6
1633338940000|2021-10-04 09:15:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633338950000|2021-10-04 09:15:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633338960000|2021-10-04 09:16:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1633338970000|2021-10-04 09:16:10|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1633338980000|2021-10-04 09:16:20|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1633338990000|2021-10-04 09:16:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633339000000|2021-10-04 09:16:40|962.9|957.9|962.9|957.9|963.1|958.1|962.9|957.9|7
1633339010000|2021-10-04 09:16:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1633339040000|2021-10-04 09:17:20|963|958|962.9|957.9|963|958|962.9|957.9|8
1633339050000|2021-10-04 09:17:30|963|958|962.9|957.9|963|958|962.9|957.9|4
1633339080000|2021-10-04 09:18:00|962.8|957.8|962.5|957.5|962.8|957.8|962.5|957.5|3
1633339090000|2021-10-04 09:18:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633339140000|2021-10-04 09:19:00|962.7|957.7|962.2|957.2|962.7|957.7|962.1|957.1|7
1633339150000|2021-10-04 09:19:10|962.3|957.3|962.4|957.4|962.5|957.5|962.3|957.3|4
1633339160000|2021-10-04 09:19:20|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|5
1633339170000|2021-10-04 09:19:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1633339180000|2021-10-04 09:19:40|962|957|962.1|957.1|962.1|957.1|962|957|2
1633339200000|2021-10-04 09:20:00|962.3|957.3|962.3|957.3|962.6|957.6|962.1|957.1|16
1633339210000|2021-10-04 09:20:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|4
1633339230000|2021-10-04 09:20:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|4
1633339240000|2021-10-04 09:20:40|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1633339270000|2021-10-04 09:21:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633339290000|2021-10-04 09:21:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1633339300000|2021-10-04 09:21:40|962|957|961.5|956.5|962.1|957.1|961.5|956.5|6
1633339320000|2021-10-04 09:22:00|961.4|956.4|962.2|957.2|962.2|957.2|961.4|956.4|7
1633339330000|2021-10-04 09:22:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1633339340000|2021-10-04 09:22:20|962|957|961.9|956.9|962|957|961.9|956.9|2
1633339350000|2021-10-04 09:22:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1633339360000|2021-10-04 09:22:40|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1633339370000|2021-10-04 09:22:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1633339380000|2021-10-04 09:23:00|961.7|956.7|961.3|956.3|961.7|956.7|961.3|956.3|5
1633339390000|2021-10-04 09:23:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633339400000|2021-10-04 09:23:20|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|3
1633339410000|2021-10-04 09:23:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1633339420000|2021-10-04 09:23:40|962|957|962|957|962|957|962|957|1
1633339450000|2021-10-04 09:24:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633339460000|2021-10-04 09:24:20|962|957|961.9|956.9|962|957|961.9|956.9|2
1633339470000|2021-10-04 09:24:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1633339480000|2021-10-04 09:24:40|962|957|962|957|962|957|962|957|1
1633339500000|2021-10-04 09:25:00|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|7
1633339510000|2021-10-04 09:25:10|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1633339520000|2021-10-04 09:25:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1633339530000|2021-10-04 09:25:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633339540000|2021-10-04 09:25:40|962.4|957.4|961.6|956.6|962.4|957.4|961.6|956.6|6
1633339590000|2021-10-04 09:26:30|961.7|956.7|962.1|957.1|962.1|957.1|961.7|956.7|3
1633339600000|2021-10-04 09:26:40|962|957|962.1|957.1|962.2|957.2|962|957|4
1633339610000|2021-10-04 09:26:50|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|3
1633339620000|2021-10-04 09:27:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1633339640000|2021-10-04 09:27:20|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|4
1633339650000|2021-10-04 09:27:30|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|4
1633339660000|2021-10-04 09:27:40|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1633339670000|2021-10-04 09:27:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633339680000|2021-10-04 09:28:00|962.6|957.6|962.6|957.6|962.7|957.7|962.5|957.5|5
1633339690000|2021-10-04 09:28:10|962.5|957.5|962.4|957.4|962.5|957.5|962.1|957.1|5
1633339700000|2021-10-04 09:28:20|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1633339710000|2021-10-04 09:28:30|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|3
1633339720000|2021-10-04 09:28:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633339730000|2021-10-04 09:28:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1633339740000|2021-10-04 09:29:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1633339760000|2021-10-04 09:29:20|962.5|957.5|962.6|957.6|962.7|957.7|962.5|957.5|3
1633339770000|2021-10-04 09:29:30|962.7|957.7|962.9|957.9|962.9|957.9|962.4|957.4|7
1633339780000|2021-10-04 09:29:40|962.8|957.8|962.5|957.5|962.8|957.8|962.5|957.5|5
1633339790000|2021-10-04 09:29:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633339800000|2021-10-04 09:30:00|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633339810000|2021-10-04 09:30:10|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|7
1633339820000|2021-10-04 09:30:20|962.7|957.7|962.7|957.7|962.9|957.9|962.6|957.6|9
1633339830000|2021-10-04 09:30:30|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|5
1633339840000|2021-10-04 09:30:40|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|3
1633339850000|2021-10-04 09:30:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1633339860000|2021-10-04 09:31:00|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|4
1633339870000|2021-10-04 09:31:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633339880000|2021-10-04 09:31:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1633339890000|2021-10-04 09:31:30|962.8|957.8|962.8|957.8|962.8|957.8|962.4|957.4|7
1633339900000|2021-10-04 09:31:40|962.9|957.9|962.5|957.5|962.9|957.9|962.4|957.4|12
1633339910000|2021-10-04 09:31:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1633339920000|2021-10-04 09:32:00|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633339930000|2021-10-04 09:32:10|962.6|957.6|962.6|957.6|962.7|957.7|962.5|957.5|5
1633339940000|2021-10-04 09:32:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1633339950000|2021-10-04 09:32:30|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|7
1633339960000|2021-10-04 09:32:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|12
1633339970000|2021-10-04 09:32:50|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1633339980000|2021-10-04 09:33:00|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633339990000|2021-10-04 09:33:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633340010000|2021-10-04 09:33:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633340040000|2021-10-04 09:34:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1633340050000|2021-10-04 09:34:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1633340070000|2021-10-04 09:34:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1633340080000|2021-10-04 09:34:40|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|4
1633340100000|2021-10-04 09:35:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1633340110000|2021-10-04 09:35:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|10
1633340120000|2021-10-04 09:35:20|962.6|957.6|962.6|957.6|962.8|957.8|962.6|957.6|9
1633340130000|2021-10-04 09:35:30|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|3
1633340140000|2021-10-04 09:35:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633340180000|2021-10-04 09:36:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1633340190000|2021-10-04 09:36:30|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1633340210000|2021-10-04 09:36:50|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633340220000|2021-10-04 09:37:00|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|5
1633340230000|2021-10-04 09:37:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1633340240000|2021-10-04 09:37:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|8
1633340250000|2021-10-04 09:37:30|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1633340260000|2021-10-04 09:37:40|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1633340270000|2021-10-04 09:37:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|14
1633340280000|2021-10-04 09:38:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1633340340000|2021-10-04 09:39:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633340350000|2021-10-04 09:39:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633340380000|2021-10-04 09:39:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633340400000|2021-10-04 09:40:00|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633340410000|2021-10-04 09:40:10|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|5
1633340430000|2021-10-04 09:40:30|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|8
1633340450000|2021-10-04 09:40:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1633340460000|2021-10-04 09:41:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1633340470000|2021-10-04 09:41:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633340480000|2021-10-04 09:41:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1633340490000|2021-10-04 09:41:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1633340500000|2021-10-04 09:41:40|963|958|962.7|957.7|963|958|962.7|957.7|4
1633340510000|2021-10-04 09:41:50|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1633340520000|2021-10-04 09:42:00|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|7
1633340540000|2021-10-04 09:42:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633340550000|2021-10-04 09:42:30|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|7
1633340560000|2021-10-04 09:42:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1633340570000|2021-10-04 09:42:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1633340580000|2021-10-04 09:43:00|962.3|957.3|962.3|957.3|962.4|957.4|962.2|957.2|7
1633340590000|2021-10-04 09:43:10|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1633340650000|2021-10-04 09:44:10|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1633340660000|2021-10-04 09:44:20|962.4|957.4|962.4|957.4|962.5|957.5|962.3|957.3|5
1633340670000|2021-10-04 09:44:30|962.3|957.3|961.8|956.8|962.3|957.3|961.8|956.8|3
1633340680000|2021-10-04 09:44:40|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|4
1633340690000|2021-10-04 09:44:50|961.5|956.5|962.3|957.3|962.3|957.3|961.5|956.5|6
1633340700000|2021-10-04 09:45:00|962.4|957.4|962.4|957.4|962.5|957.5|962.3|957.3|8
1633340720000|2021-10-04 09:45:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1633340730000|2021-10-04 09:45:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633340740000|2021-10-04 09:45:40|962.1|957.1|962|957|962.1|957.1|961.8|956.8|4
1633340750000|2021-10-04 09:45:50|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1633340760000|2021-10-04 09:46:00|961.7|956.7|962.1|957.1|962.1|957.1|961.7|956.7|7
1633340780000|2021-10-04 09:46:20|961.8|956.8|961.8|956.8|961.9|956.9|961.7|956.7|7
1633340790000|2021-10-04 09:46:30|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1633340800000|2021-10-04 09:46:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1633340810000|2021-10-04 09:46:50|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|7
1633340820000|2021-10-04 09:47:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633340830000|2021-10-04 09:47:10|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|5
1633340840000|2021-10-04 09:47:20|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1633340850000|2021-10-04 09:47:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633340910000|2021-10-04 09:48:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633340920000|2021-10-04 09:48:40|961.3|956.3|961.4|956.4|961.5|956.5|961.3|956.3|4
1633340930000|2021-10-04 09:48:50|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|3
1633340940000|2021-10-04 09:49:00|961.4|956.4|961.6|956.6|961.7|956.7|961.3|956.3|6
1633340950000|2021-10-04 09:49:10|961.4|956.4|961.7|956.7|961.8|956.8|961.4|956.4|6
1633340960000|2021-10-04 09:49:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1633340970000|2021-10-04 09:49:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1633340980000|2021-10-04 09:49:40|962|957|961.9|956.9|962|957|961.9|956.9|2
1633340990000|2021-10-04 09:49:50|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1633341000000|2021-10-04 09:50:00|961.9|956.9|962.1|957.1|962.2|957.2|961.8|956.8|14
1633341010000|2021-10-04 09:50:10|962.2|957.2|962.5|957.5|962.7|957.7|962.2|957.2|7
1633341020000|2021-10-04 09:50:20|962.2|957.2|962.1|957.1|962.2|957.2|961.7|956.7|8
1633341030000|2021-10-04 09:50:30|962|957|962.1|957.1|962.1|957.1|962|957|10
1633341040000|2021-10-04 09:50:40|962|957|961.8|956.8|962|957|961.8|956.8|3
1633341050000|2021-10-04 09:50:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633341060000|2021-10-04 09:51:00|962.1|957.1|962.4|957.4|962.6|957.6|962.1|957.1|7
1633341070000|2021-10-04 09:51:10|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1633341080000|2021-10-04 09:51:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1633341090000|2021-10-04 09:51:30|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1633341100000|2021-10-04 09:51:40|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|6
1633341120000|2021-10-04 09:52:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|8
1633341130000|2021-10-04 09:52:10|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1633341150000|2021-10-04 09:52:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1633341160000|2021-10-04 09:52:40|963|958|963.3|958.3|963.3|958.3|962.5|957.5|10
1633341170000|2021-10-04 09:52:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633341180000|2021-10-04 09:53:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1633341230000|2021-10-04 09:53:50|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1633341240000|2021-10-04 09:54:00|962.8|957.8|962.9|957.9|962.9|957.9|962.7|957.7|4
1633341250000|2021-10-04 09:54:10|962.6|957.6|962.1|957.1|962.6|957.6|962.1|957.1|6
1633341270000|2021-10-04 09:54:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633341280000|2021-10-04 09:54:40|962.1|957.1|961.6|956.6|962.2|957.2|961.6|956.6|6
1633341290000|2021-10-04 09:54:50|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|7
1633341300000|2021-10-04 09:55:00|961|956|961.2|956.2|961.2|956.2|960.9|955.9|13
1633341310000|2021-10-04 09:55:10|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|5
1633341320000|2021-10-04 09:55:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633341330000|2021-10-04 09:55:30|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|3
1633341340000|2021-10-04 09:55:40|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1633341350000|2021-10-04 09:55:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1633341360000|2021-10-04 09:56:00|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|4
1633341370000|2021-10-04 09:56:10|960.8|955.8|960.9|955.9|961|956|960.6|955.6|10
1633341380000|2021-10-04 09:56:20|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|3
1633341390000|2021-10-04 09:56:30|960.7|955.7|961|956|961|956|960.6|955.6|5
1633341400000|2021-10-04 09:56:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1633341420000|2021-10-04 09:57:00|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1633341440000|2021-10-04 09:57:20|961|956|960.9|955.9|961|956|960.9|955.9|2
1633341450000|2021-10-04 09:57:30|961|956|961|956|961|956|960.9|955.9|11
1633341460000|2021-10-04 09:57:40|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1633341470000|2021-10-04 09:57:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1633341480000|2021-10-04 09:58:00|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|5
1633341490000|2021-10-04 09:58:10|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633341500000|2021-10-04 09:58:20|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1633341510000|2021-10-04 09:58:30|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633341520000|2021-10-04 09:58:40|960.5|955.5|960.7|955.7|960.8|955.8|960.4|955.4|5
1633341530000|2021-10-04 09:58:50|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|5
1633341540000|2021-10-04 09:59:00|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633341570000|2021-10-04 09:59:30|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1633341580000|2021-10-04 09:59:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633341590000|2021-10-04 09:59:50|961.3|956.3|961.3|956.3|961.3|956.3|961.1|956.1|5
1633341600000|2021-10-04 10:00:00|961.2|956.2|961.1|956.1|961.2|956.2|961|956|3
1633341610000|2021-10-04 10:00:10|961|956|961.1|956.1|961.1|956.1|960.9|955.9|4
1633341620000|2021-10-04 10:00:20|961|956|961|956|961.1|956.1|961|956|3
1633341630000|2021-10-04 10:00:30|961.1|956.1|961|956|961.1|956.1|961|956|6
1633341640000|2021-10-04 10:00:40|961.1|956.1|961|956|961.1|956.1|961|956|6
1633341670000|2021-10-04 10:01:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633341720000|2021-10-04 10:02:00|961|956|961|956|961.1|956.1|961|956|3
1633341750000|2021-10-04 10:02:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633341760000|2021-10-04 10:02:40|961.1|956.1|961|956|961.1|956.1|960.9|955.9|6
1633341770000|2021-10-04 10:02:50|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1633341800000|2021-10-04 10:03:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1633341810000|2021-10-04 10:03:30|961.5|956.5|961.9|956.9|962|957|961.4|956.4|5
1633341820000|2021-10-04 10:03:40|962|957|962|957|962|957|961.9|956.9|3
1633341840000|2021-10-04 10:04:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1633341850000|2021-10-04 10:04:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1633341870000|2021-10-04 10:04:30|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1633341880000|2021-10-04 10:04:40|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1633341890000|2021-10-04 10:04:50|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1633341900000|2021-10-04 10:05:00|962|957|961.9|956.9|962|957|961.9|956.9|2
1633341910000|2021-10-04 10:05:10|962|957|961.9|956.9|962|957|961.9|956.9|4
1633341920000|2021-10-04 10:05:20|961.7|956.7|961.4|956.4|961.7|956.7|961.1|956.1|7
1633341930000|2021-10-04 10:05:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1633341940000|2021-10-04 10:05:40|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1633341950000|2021-10-04 10:05:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633341960000|2021-10-04 10:06:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1633341970000|2021-10-04 10:06:10|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|5
1633341980000|2021-10-04 10:06:20|961.3|956.3|960.9|955.9|961.3|956.3|960.9|955.9|6
1633341990000|2021-10-04 10:06:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1633342000000|2021-10-04 10:06:40|960.8|955.8|961|956|961|956|960.8|955.8|8
1633342020000|2021-10-04 10:07:00|960.9|955.9|960.9|955.9|961|956|960.8|955.8|8
1633342040000|2021-10-04 10:07:20|961|956|961|956|961|956|961|956|1
1633342080000|2021-10-04 10:08:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633342090000|2021-10-04 10:08:10|961|956|960.9|955.9|961|956|960.9|955.9|2
1633342100000|2021-10-04 10:08:20|961|956|960.9|955.9|961|956|960.9|955.9|2
1633342110000|2021-10-04 10:08:30|961|956|961|956|961|956|960.9|955.9|3
1633342120000|2021-10-04 10:08:40|960.9|955.9|961|956|961|956|960.9|955.9|6
1633342130000|2021-10-04 10:08:50|960.9|955.9|960.9|955.9|961.1|956.1|960.9|955.9|5
1633342140000|2021-10-04 10:09:00|961|956|960.9|955.9|961|956|960.9|955.9|2
1633342150000|2021-10-04 10:09:10|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633342160000|2021-10-04 10:09:20|960.5|955.5|960|955|960.5|955.5|960|955|4
1633342170000|2021-10-04 10:09:30|960.2|955.2|959.8|954.8|960.2|955.2|959.8|954.8|6
1633342180000|2021-10-04 10:09:40|959.9|954.9|959.3|954.3|959.9|954.9|959.1|954.1|12
1633342190000|2021-10-04 10:09:50|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1633342200000|2021-10-04 10:10:00|959|954|959|954|959|954|958.8|953.8|5
1633342220000|2021-10-04 10:10:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633342230000|2021-10-04 10:10:30|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1633342240000|2021-10-04 10:10:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633342250000|2021-10-04 10:10:50|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1633342260000|2021-10-04 10:11:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633342280000|2021-10-04 10:11:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633342290000|2021-10-04 10:11:30|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|5
1633342300000|2021-10-04 10:11:40|959.1|954.1|959|954|959.1|954.1|959|954|2
1633342330000|2021-10-04 10:12:10|959.1|954.1|959|954|959.1|954.1|959|954|2
1633342370000|2021-10-04 10:12:50|958.9|953.9|959|954|959|954|958.9|953.9|4
1633342390000|2021-10-04 10:13:10|959.1|954.1|959|954|959.1|954.1|959|954|2
1633342400000|2021-10-04 10:13:20|958.9|953.9|958.9|953.9|959|954|958.9|953.9|7
1633342420000|2021-10-04 10:13:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1633342430000|2021-10-04 10:13:50|958.6|953.6|958.5|953.5|958.6|953.6|958.4|953.4|5
1633342440000|2021-10-04 10:14:00|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1633342460000|2021-10-04 10:14:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633342470000|2021-10-04 10:14:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1633342480000|2021-10-04 10:14:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1633342500000|2021-10-04 10:15:00|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|2
1633342510000|2021-10-04 10:15:10|958.8|953.8|958.8|953.8|958.9|953.9|958.7|953.7|4
1633342520000|2021-10-04 10:15:20|958.9|953.9|958.9|953.9|959.1|954.1|958.9|953.9|3
1633342550000|2021-10-04 10:15:50|958.8|953.8|960|955|960.1|955.1|958.8|953.8|13
1633342570000|2021-10-04 10:16:10|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633342580000|2021-10-04 10:16:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633342590000|2021-10-04 10:16:30|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1633342600000|2021-10-04 10:16:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633342610000|2021-10-04 10:16:50|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1633342630000|2021-10-04 10:17:10|959.9|954.9|959.4|954.4|959.9|954.9|959.4|954.4|7
1633342640000|2021-10-04 10:17:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1633342650000|2021-10-04 10:17:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633342730000|2021-10-04 10:18:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633342740000|2021-10-04 10:19:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633342750000|2021-10-04 10:19:10|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|5
1633342760000|2021-10-04 10:19:20|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|3
1633342780000|2021-10-04 10:19:40|959.4|954.4|959.2|954.2|959.9|954.9|959.2|954.2|9
1633342790000|2021-10-04 10:19:50|959.3|954.3|959.3|954.3|959.5|954.5|959|954|10
1633342800000|2021-10-04 10:20:00|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|8
1633342810000|2021-10-04 10:20:10|959|954|959|954|959.1|954.1|959|954|3
1633342820000|2021-10-04 10:20:20|959.1|954.1|959.1|954.1|959.1|954.1|959|954|5
1633342830000|2021-10-04 10:20:30|959|954|959|954|959.1|954.1|959|954|9
1633342840000|2021-10-04 10:20:40|959.1|954.1|959|954|959.1|954.1|959|954|4
1633342850000|2021-10-04 10:20:50|959.1|954.1|959|954|959.1|954.1|959|954|8
1633342860000|2021-10-04 10:21:00|959.1|954.1|959.1|954.1|959.1|954.1|959|954|9
1633342890000|2021-10-04 10:21:30|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1633342900000|2021-10-04 10:21:40|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1633342930000|2021-10-04 10:22:10|959|954|959|954|959|954|959|954|1
1633342940000|2021-10-04 10:22:20|959.1|954.1|959|954|959.1|954.1|959|954|4
1633342950000|2021-10-04 10:22:30|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|3
1633342960000|2021-10-04 10:22:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633342970000|2021-10-04 10:22:50|959.5|954.5|959.1|954.1|959.5|954.5|959.1|954.1|7
1633342980000|2021-10-04 10:23:00|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633342990000|2021-10-04 10:23:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633343000000|2021-10-04 10:23:20|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|4
1633343010000|2021-10-04 10:23:30|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633343020000|2021-10-04 10:23:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633343040000|2021-10-04 10:24:00|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633343050000|2021-10-04 10:24:10|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|3
1633343060000|2021-10-04 10:24:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633343070000|2021-10-04 10:24:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|4
1633343080000|2021-10-04 10:24:40|959.1|954.1|959.1|954.1|959.2|954.2|958.9|953.9|5
1633343090000|2021-10-04 10:24:50|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|5
1633343100000|2021-10-04 10:25:00|959.3|954.3|958.7|953.7|959.3|954.3|958.7|953.7|6
1633343150000|2021-10-04 10:25:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633343160000|2021-10-04 10:26:00|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|5
1633343170000|2021-10-04 10:26:10|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1633343180000|2021-10-04 10:26:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633343190000|2021-10-04 10:26:30|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633343200000|2021-10-04 10:26:40|959.1|954.1|959|954|959.1|954.1|958.8|953.8|5
1633343220000|2021-10-04 10:27:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|3
1633343250000|2021-10-04 10:27:30|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1633343260000|2021-10-04 10:27:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633343290000|2021-10-04 10:28:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633343310000|2021-10-04 10:28:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633343320000|2021-10-04 10:28:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633343330000|2021-10-04 10:28:50|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|5
1633343340000|2021-10-04 10:29:00|959.9|954.9|960|955|960|955|959.8|954.8|6
1633343350000|2021-10-04 10:29:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1633343360000|2021-10-04 10:29:20|960.1|955.1|960.1|955.1|960.2|955.2|960|955|9
1633343390000|2021-10-04 10:29:50|960|955|959.9|954.9|960|955|959.8|954.8|6
1633343400000|2021-10-04 10:30:00|959.8|954.8|959.7|954.7|959.9|954.9|959.7|954.7|10
1633343420000|2021-10-04 10:30:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633343430000|2021-10-04 10:30:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633343440000|2021-10-04 10:30:40|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|6
1633343450000|2021-10-04 10:30:50|959|954|959.1|954.1|959.1|954.1|959|954|2
1633343460000|2021-10-04 10:31:00|959.2|954.2|959.6|954.6|959.8|954.8|959.2|954.2|9
1633343470000|2021-10-04 10:31:10|959.7|954.7|960|955|960.2|955.2|959.7|954.7|7
1633343480000|2021-10-04 10:31:20|960.1|955.1|960|955|960.1|955.1|960|955|2
1633343490000|2021-10-04 10:31:30|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|3
1633343500000|2021-10-04 10:31:40|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1633343520000|2021-10-04 10:32:00|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633343530000|2021-10-04 10:32:10|960|955|959.9|954.9|960|955|959.8|954.8|4
1633343560000|2021-10-04 10:32:40|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1633343570000|2021-10-04 10:32:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1633343580000|2021-10-04 10:33:00|960|955|960.1|955.1|960.1|955.1|960|955|2
1633343590000|2021-10-04 10:33:10|960|955|959.9|954.9|960|955|959.9|954.9|4
1633343600000|2021-10-04 10:33:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633343620000|2021-10-04 10:33:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1633343630000|2021-10-04 10:33:50|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633343660000|2021-10-04 10:34:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633343670000|2021-10-04 10:34:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633343680000|2021-10-04 10:34:40|959.8|954.8|959.8|954.8|959.9|954.9|959.7|954.7|10
1633343690000|2021-10-04 10:34:50|959.9|954.9|959.9|954.9|960.1|955.1|959.8|954.8|17
1633343700000|2021-10-04 10:35:00|960|955|960|955|960|955|959.9|954.9|5
1633343710000|2021-10-04 10:35:10|959.9|954.9|960.2|955.2|960.3|955.3|959.9|954.9|3
1633343720000|2021-10-04 10:35:20|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|5
1633343730000|2021-10-04 10:35:30|960.4|955.4|960.7|955.7|960.7|955.7|960.3|955.3|4
1633343740000|2021-10-04 10:35:40|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1633343750000|2021-10-04 10:35:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633343760000|2021-10-04 10:36:00|960.4|955.4|960.5|955.5|960.5|955.5|960.3|955.3|4
1633343770000|2021-10-04 10:36:10|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1633343780000|2021-10-04 10:36:20|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|6
1633343790000|2021-10-04 10:36:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633343800000|2021-10-04 10:36:40|960.7|955.7|960.5|955.5|960.7|955.7|960.4|955.4|5
1633343810000|2021-10-04 10:36:50|960.6|955.6|960.7|955.7|960.7|955.7|960.5|955.5|3
1633343820000|2021-10-04 10:37:00|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1633343830000|2021-10-04 10:37:10|960.5|955.5|960.9|955.9|960.9|955.9|960.5|955.5|5
1633343860000|2021-10-04 10:37:40|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633343870000|2021-10-04 10:37:50|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|2
1633343880000|2021-10-04 10:38:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633343900000|2021-10-04 10:38:20|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|4
1633343920000|2021-10-04 10:38:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633343940000|2021-10-04 10:39:00|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|3
1633343950000|2021-10-04 10:39:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633343970000|2021-10-04 10:39:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633343980000|2021-10-04 10:39:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633343990000|2021-10-04 10:39:50|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633344000000|2021-10-04 10:40:00|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|3
1633344010000|2021-10-04 10:40:10|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1633344030000|2021-10-04 10:40:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633344050000|2021-10-04 10:40:50|960.1|955.1|960|955|960.1|955.1|960|955|2
1633344070000|2021-10-04 10:41:10|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633344080000|2021-10-04 10:41:20|959.9|954.9|959.7|954.7|959.9|954.9|959.5|954.5|18
1633344090000|2021-10-04 10:41:30|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|18
1633344100000|2021-10-04 10:41:40|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|5
1633344110000|2021-10-04 10:41:50|959.5|954.5|959.4|954.4|959.7|954.7|959.4|954.4|22
1633344120000|2021-10-04 10:42:00|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|5
1633344130000|2021-10-04 10:42:10|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|17
1633344140000|2021-10-04 10:42:20|959|954|959|954|959.2|954.2|958.9|953.9|10
1633344150000|2021-10-04 10:42:30|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1633344160000|2021-10-04 10:42:40|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1633344170000|2021-10-04 10:42:50|959.5|954.5|959.4|954.4|959.6|954.6|959.4|954.4|4
1633344180000|2021-10-04 10:43:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1633344190000|2021-10-04 10:43:10|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|10
1633344200000|2021-10-04 10:43:20|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|9
1633344210000|2021-10-04 10:43:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633344230000|2021-10-04 10:43:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633344250000|2021-10-04 10:44:10|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|11
1633344260000|2021-10-04 10:44:20|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|4
1633344270000|2021-10-04 10:44:30|959|954|959|954|959|954|959|954|1
1633344320000|2021-10-04 10:45:20|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|3
1633344330000|2021-10-04 10:45:30|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1633344340000|2021-10-04 10:45:40|958.7|953.7|959.3|954.3|959.3|954.3|958.7|953.7|5
1633344360000|2021-10-04 10:46:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633344370000|2021-10-04 10:46:10|959|954|959|954|959|954|959|954|1
1633344380000|2021-10-04 10:46:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633344390000|2021-10-04 10:46:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633344400000|2021-10-04 10:46:40|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|3
1633344410000|2021-10-04 10:46:50|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|4
1633344420000|2021-10-04 10:47:00|958.6|953.6|958.5|953.5|958.7|953.7|958.5|953.5|6
1633344430000|2021-10-04 10:47:10|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1633344450000|2021-10-04 10:47:30|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|2
1633344460000|2021-10-04 10:47:40|958.3|953.3|958.4|953.4|958.5|953.5|958.3|953.3|7
1633344470000|2021-10-04 10:47:50|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|12
1633344480000|2021-10-04 10:48:00|958.3|953.3|958.1|953.1|958.3|953.3|958.1|953.1|3
1633344490000|2021-10-04 10:48:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633344500000|2021-10-04 10:48:20|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|2
1633344540000|2021-10-04 10:49:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633344550000|2021-10-04 10:49:10|957.6|952.6|957.8|952.8|957.9|952.9|957.6|952.6|3
1633344560000|2021-10-04 10:49:20|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1633344570000|2021-10-04 10:49:30|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|5
1633344580000|2021-10-04 10:49:40|957.5|952.5|957.7|952.7|957.7|952.7|957.4|952.4|6
1633344590000|2021-10-04 10:49:50|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1633344600000|2021-10-04 10:50:00|957.7|952.7|957.6|952.6|957.8|952.8|957.5|952.5|6
1633344610000|2021-10-04 10:50:10|957.5|952.5|957.4|952.4|957.6|952.6|957.4|952.4|5
1633344620000|2021-10-04 10:50:20|957.3|952.3|957.4|952.4|957.6|952.6|957.2|952.2|5
1633344640000|2021-10-04 10:50:40|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1633344650000|2021-10-04 10:50:50|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633344660000|2021-10-04 10:51:00|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1633344670000|2021-10-04 10:51:10|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1633344710000|2021-10-04 10:51:50|957.8|952.8|957.6|952.6|957.8|952.8|957.5|952.5|7
1633344720000|2021-10-04 10:52:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1633344740000|2021-10-04 10:52:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633344750000|2021-10-04 10:52:30|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1633344770000|2021-10-04 10:52:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633344780000|2021-10-04 10:53:00|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|3
1633344800000|2021-10-04 10:53:20|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|5
1633344810000|2021-10-04 10:53:30|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1633344820000|2021-10-04 10:53:40|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1633344830000|2021-10-04 10:53:50|958|953|958|953|958|953|957.9|952.9|5
1633344840000|2021-10-04 10:54:00|957.9|952.9|958.1|953.1|958.2|953.2|957.9|952.9|4
1633344850000|2021-10-04 10:54:10|958|953|958|953|958.1|953.1|957.9|952.9|5
1633344860000|2021-10-04 10:54:20|957.9|952.9|957.9|952.9|958|953|957.8|952.8|7
1633344870000|2021-10-04 10:54:30|958|953|957.8|952.8|958|953|957.8|952.8|5
1633344880000|2021-10-04 10:54:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|4
1633344890000|2021-10-04 10:54:50|957.9|952.9|957.7|952.7|957.9|952.9|957.7|952.7|11
1633344900000|2021-10-04 10:55:00|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|4
1633344910000|2021-10-04 10:55:10|957.4|952.4|957.7|952.7|957.7|952.7|957.4|952.4|5
1633344920000|2021-10-04 10:55:20|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1633344930000|2021-10-04 10:55:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633344940000|2021-10-04 10:55:40|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1633344950000|2021-10-04 10:55:50|957.7|952.7|957.7|952.7|957.7|952.7|957.5|952.5|5
1633344960000|2021-10-04 10:56:00|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1633344970000|2021-10-04 10:56:10|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1633344980000|2021-10-04 10:56:20|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|8
1633344990000|2021-10-04 10:56:30|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1633345000000|2021-10-04 10:56:40|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1633345010000|2021-10-04 10:56:50|957.5|952.5|957.6|952.6|957.7|952.7|957.5|952.5|6
1633345020000|2021-10-04 10:57:00|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1633345040000|2021-10-04 10:57:20|957.4|952.4|957.5|952.5|957.6|952.6|957.4|952.4|6
1633345050000|2021-10-04 10:57:30|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1633345090000|2021-10-04 10:58:10|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1633345110000|2021-10-04 10:58:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|6
1633345120000|2021-10-04 10:58:40|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|6
1633345130000|2021-10-04 10:58:50|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633345140000|2021-10-04 10:59:00|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1633345170000|2021-10-04 10:59:30|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1633345180000|2021-10-04 10:59:40|957.1|952.1|957|952|957.1|952.1|957|952|2
1633345200000|2021-10-04 11:00:00|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1633345210000|2021-10-04 11:00:10|956.9|951.9|957.1|952.1|957.1|952.1|956.9|951.9|5
1633345220000|2021-10-04 11:00:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633345230000|2021-10-04 11:00:30|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|6
1633345240000|2021-10-04 11:00:40|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1633345250000|2021-10-04 11:00:50|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1633345270000|2021-10-04 11:01:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633345280000|2021-10-04 11:01:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633345290000|2021-10-04 11:01:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633345300000|2021-10-04 11:01:40|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1633345320000|2021-10-04 11:02:00|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|7
1633345330000|2021-10-04 11:02:10|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1633345340000|2021-10-04 11:02:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633345350000|2021-10-04 11:02:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633345380000|2021-10-04 11:03:00|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|9
1633345390000|2021-10-04 11:03:10|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|7
1633345400000|2021-10-04 11:03:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633345440000|2021-10-04 11:04:00|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1633345450000|2021-10-04 11:04:10|956.8|951.8|956.5|951.5|956.8|951.8|956.5|951.5|3
1633345460000|2021-10-04 11:04:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633345470000|2021-10-04 11:04:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633345480000|2021-10-04 11:04:40|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1633345490000|2021-10-04 11:04:50|956.1|951.1|955.7|950.7|956.1|951.1|955.5|950.5|11
1633345500000|2021-10-04 11:05:00|955.6|950.6|955.8|950.8|956|951|955.6|950.6|19
1633345510000|2021-10-04 11:05:10|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|6
1633345520000|2021-10-04 11:05:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633345530000|2021-10-04 11:05:30|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633345540000|2021-10-04 11:05:40|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633345550000|2021-10-04 11:05:50|955.6|950.6|955.9|950.9|955.9|950.9|955.5|950.5|6
1633345560000|2021-10-04 11:06:00|955.6|950.6|956.1|951.1|956.1|951.1|955.6|950.6|6
1633345570000|2021-10-04 11:06:10|956.2|951.2|955.9|950.9|956.2|951.2|955.8|950.8|4
1633345610000|2021-10-04 11:06:50|955.8|950.8|956|951|956|951|955.8|950.8|3
1633345620000|2021-10-04 11:07:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633345630000|2021-10-04 11:07:10|956|951|955.9|950.9|956|951|955.9|950.9|4
1633345640000|2021-10-04 11:07:20|956|951|955.9|950.9|956|951|955.9|950.9|2
1633345660000|2021-10-04 11:07:40|956|951|955.9|950.9|956|951|955.9|950.9|2
1633345670000|2021-10-04 11:07:50|956|951|956|951|956|951|956|951|1
1633345690000|2021-10-04 11:08:10|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|9
1633345700000|2021-10-04 11:08:20|956|951|956|951|956|951|955.9|950.9|7
1633345710000|2021-10-04 11:08:30|955.9|950.9|955.9|950.9|955.9|950.9|955.7|950.7|5
1633345720000|2021-10-04 11:08:40|956|951|956|951|956|951|955.9|950.9|5
1633345740000|2021-10-04 11:09:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633345750000|2021-10-04 11:09:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633345760000|2021-10-04 11:09:20|956.3|951.3|956.8|951.8|956.8|951.8|956.3|951.3|3
1633345800000|2021-10-04 11:10:00|956.5|951.5|956.3|951.3|956.7|951.7|956.3|951.3|3
1633345830000|2021-10-04 11:10:30|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1633345840000|2021-10-04 11:10:40|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|5
1633345860000|2021-10-04 11:11:00|956.2|951.2|956.7|951.7|956.7|951.7|956.2|951.2|7
1633345870000|2021-10-04 11:11:10|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633345880000|2021-10-04 11:11:20|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|7
1633345890000|2021-10-04 11:11:30|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|5
1633345900000|2021-10-04 11:11:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633345910000|2021-10-04 11:11:50|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|9
1633345920000|2021-10-04 11:12:00|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|6
1633345930000|2021-10-04 11:12:10|956.4|951.4|956.5|951.5|956.5|951.5|956.3|951.3|10
1633345940000|2021-10-04 11:12:20|956.4|951.4|955.9|950.9|956.4|951.4|955.9|950.9|3
1633345970000|2021-10-04 11:12:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633345990000|2021-10-04 11:13:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633346020000|2021-10-04 11:13:40|956|951|955.9|950.9|956|951|955.9|950.9|6
1633346030000|2021-10-04 11:13:50|956|951|955.8|950.8|956|951|955.8|950.8|5
1633346040000|2021-10-04 11:14:00|955.7|950.7|956|951|956|951|955.7|950.7|12
1633346050000|2021-10-04 11:14:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633346060000|2021-10-04 11:14:20|956.2|951.2|955.9|950.9|956.3|951.3|955.9|950.9|4
1633346070000|2021-10-04 11:14:30|956|951|956|951|956|951|955.9|950.9|11
1633346080000|2021-10-04 11:14:40|955.9|950.9|956|951|956|951|955.9|950.9|2
1633346090000|2021-10-04 11:14:50|956.1|951.1|956|951|956.2|951.2|955.9|950.9|8
1633346100000|2021-10-04 11:15:00|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|4
1633346110000|2021-10-04 11:15:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|6
1633346120000|2021-10-04 11:15:20|956.3|951.3|956.6|951.6|956.6|951.6|956.3|951.3|3
1633346130000|2021-10-04 11:15:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633346150000|2021-10-04 11:15:50|956.6|951.6|956.7|951.7|956.9|951.9|956.6|951.6|3
1633346170000|2021-10-04 11:16:10|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|2
1633346200000|2021-10-04 11:16:40|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1633346210000|2021-10-04 11:16:50|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633346220000|2021-10-04 11:17:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633346230000|2021-10-04 11:17:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633346250000|2021-10-04 11:17:30|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1633346270000|2021-10-04 11:17:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633346280000|2021-10-04 11:18:00|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|7
1633346300000|2021-10-04 11:18:20|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633346320000|2021-10-04 11:18:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1633346340000|2021-10-04 11:19:00|956|951|956|951|956|951|956|951|1
1633346360000|2021-10-04 11:19:20|955.9|950.9|956.2|951.2|956.2|951.2|955.9|950.9|2
1633346370000|2021-10-04 11:19:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633346380000|2021-10-04 11:19:40|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633346390000|2021-10-04 11:19:50|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|5
1633346400000|2021-10-04 11:20:00|956.1|951.1|956.1|951.1|956.2|951.2|956|951|5
1633346410000|2021-10-04 11:20:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633346430000|2021-10-04 11:20:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633346440000|2021-10-04 11:20:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633346450000|2021-10-04 11:20:50|956.4|951.4|956.3|951.3|956.4|951.4|956.2|951.2|10
1633346460000|2021-10-04 11:21:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633346470000|2021-10-04 11:21:10|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633346480000|2021-10-04 11:21:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633346510000|2021-10-04 11:21:50|956|951|956|951|956.1|951.1|956|951|3
1633346520000|2021-10-04 11:22:00|955.8|950.8|956.2|951.2|956.3|951.3|955.7|950.7|8
1633346530000|2021-10-04 11:22:10|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|9
1633346540000|2021-10-04 11:22:20|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|5
1633346550000|2021-10-04 11:22:30|956.3|951.3|956.9|951.9|957|952|956.3|951.3|9
1633346560000|2021-10-04 11:22:40|957|952|957|952|957|952|957|952|1
1633346570000|2021-10-04 11:22:50|957.1|952.1|957|952|957.1|952.1|957|952|2
1633346580000|2021-10-04 11:23:00|957.1|952.1|957|952|957.1|952.1|957|952|6
1633346620000|2021-10-04 11:23:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1633346630000|2021-10-04 11:23:50|957.2|952.2|958.1|953.1|958.2|953.2|957.2|952.2|9
1633346640000|2021-10-04 11:24:00|958|953|958|953|958|953|957.8|952.8|9
1633346660000|2021-10-04 11:24:20|957.9|952.9|957.8|952.8|958|953|957.8|952.8|3
1633346670000|2021-10-04 11:24:30|958|953|958.2|953.2|958.2|953.2|957.9|952.9|4
1633346680000|2021-10-04 11:24:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1633346690000|2021-10-04 11:24:50|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|5
1633346700000|2021-10-04 11:25:00|958.2|953.2|958.1|953.1|958.2|953.2|958|953|4
1633346710000|2021-10-04 11:25:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633346770000|2021-10-04 11:26:10|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|5
1633346780000|2021-10-04 11:26:20|958.2|953.2|958.1|953.1|958.2|953.2|958|953|4
1633346790000|2021-10-04 11:26:30|958|953|958.2|953.2|958.2|953.2|958|953|3
1633346800000|2021-10-04 11:26:40|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|2
1633346810000|2021-10-04 11:26:50|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1633346820000|2021-10-04 11:27:00|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633346830000|2021-10-04 11:27:10|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1633346840000|2021-10-04 11:27:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633346850000|2021-10-04 11:27:30|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1633346900000|2021-10-04 11:28:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633346930000|2021-10-04 11:28:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633346940000|2021-10-04 11:29:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1633346950000|2021-10-04 11:29:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633346960000|2021-10-04 11:29:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633346970000|2021-10-04 11:29:30|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|12
1633346980000|2021-10-04 11:29:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1633346990000|2021-10-04 11:29:50|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633347000000|2021-10-04 11:30:00|958.1|953.1|958.2|953.2|958.2|953.2|958|953|4
1633347010000|2021-10-04 11:30:10|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1633347020000|2021-10-04 11:30:20|958.2|953.2|957.9|952.9|958.2|953.2|957.9|952.9|5
1633347030000|2021-10-04 11:30:30|958.1|953.1|958.4|953.4|958.4|953.4|958.1|953.1|4
1633347040000|2021-10-04 11:30:40|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1633347050000|2021-10-04 11:30:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633347060000|2021-10-04 11:31:00|958|953|957.7|952.7|958|953|957.6|952.6|6
1633347070000|2021-10-04 11:31:10|957.6|952.6|957.7|952.7|957.8|952.8|957.6|952.6|4
1633347080000|2021-10-04 11:31:20|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|7
1633347090000|2021-10-04 11:31:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1633347100000|2021-10-04 11:31:40|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|5
1633347110000|2021-10-04 11:31:50|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1633347120000|2021-10-04 11:32:00|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1633347130000|2021-10-04 11:32:10|957.5|952.5|957.3|952.3|957.5|952.5|957.3|952.3|2
1633347140000|2021-10-04 11:32:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633347150000|2021-10-04 11:32:30|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|5
1633347160000|2021-10-04 11:32:40|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|3
1633347170000|2021-10-04 11:32:50|957.3|952.3|957.2|952.2|957.3|952.3|957.1|952.1|6
1633347180000|2021-10-04 11:33:00|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|5
1633347200000|2021-10-04 11:33:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633347210000|2021-10-04 11:33:30|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633347220000|2021-10-04 11:33:40|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1633347230000|2021-10-04 11:33:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1633347240000|2021-10-04 11:34:00|957.5|952.5|957.8|952.8|957.8|952.8|957.5|952.5|4
1633347250000|2021-10-04 11:34:10|957.7|952.7|957.7|952.7|957.9|952.9|957.7|952.7|4
1633347260000|2021-10-04 11:34:20|957.6|952.6|957.9|952.9|957.9|952.9|957.5|952.5|11
1633347280000|2021-10-04 11:34:40|958|953|957.9|952.9|958|953|957.9|952.9|2
1633347290000|2021-10-04 11:34:50|958|953|957.9|952.9|958|953|957.9|952.9|2
1633347300000|2021-10-04 11:35:00|957.6|952.6|957.4|952.4|957.6|952.6|957.3|952.3|8
1633347310000|2021-10-04 11:35:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633347320000|2021-10-04 11:35:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633347330000|2021-10-04 11:35:30|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|4
1633347340000|2021-10-04 11:35:40|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1633347350000|2021-10-04 11:35:50|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633347360000|2021-10-04 11:36:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633347370000|2021-10-04 11:36:10|957.3|952.3|957.2|952.2|957.4|952.4|957.2|952.2|4
1633347380000|2021-10-04 11:36:20|957.1|952.1|956.8|951.8|957.1|952.1|956.7|951.7|3
1633347390000|2021-10-04 11:36:30|956.9|951.9|957.2|952.2|957.2|952.2|956.8|951.8|5
1633347400000|2021-10-04 11:36:40|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|3
1633347410000|2021-10-04 11:36:50|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1633347420000|2021-10-04 11:37:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1633347430000|2021-10-04 11:37:10|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1633347440000|2021-10-04 11:37:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633347450000|2021-10-04 11:37:30|957.5|952.5|957.3|952.3|957.5|952.5|957.2|952.2|6
1633347460000|2021-10-04 11:37:40|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633347470000|2021-10-04 11:37:50|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|3
1633347480000|2021-10-04 11:38:00|957.3|952.3|957.7|952.7|957.7|952.7|957.2|952.2|7
1633347490000|2021-10-04 11:38:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633347500000|2021-10-04 11:38:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633347510000|2021-10-04 11:38:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1633347530000|2021-10-04 11:38:50|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|4
1633347540000|2021-10-04 11:39:00|957.4|952.4|957.8|952.8|957.8|952.8|957.4|952.4|6
1633347550000|2021-10-04 11:39:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1633347560000|2021-10-04 11:39:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633347570000|2021-10-04 11:39:30|957.6|952.6|957.7|952.7|957.7|952.7|957.5|952.5|3
1633347580000|2021-10-04 11:39:40|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1633347590000|2021-10-04 11:39:50|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1633347600000|2021-10-04 11:40:00|957.8|952.8|958.1|953.1|958.1|953.1|957.8|952.8|3
1633347610000|2021-10-04 11:40:10|958.2|953.2|957.8|952.8|958.2|953.2|957.8|952.8|2
1633347620000|2021-10-04 11:40:20|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1633347630000|2021-10-04 11:40:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1633347650000|2021-10-04 11:40:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633347660000|2021-10-04 11:41:00|958|953|958.2|953.2|958.2|953.2|958|953|11
1633347670000|2021-10-04 11:41:10|958.1|953.1|958.2|953.2|958.6|953.6|958.1|953.1|10
1633347680000|2021-10-04 11:41:20|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|6
1633347700000|2021-10-04 11:41:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1633347710000|2021-10-04 11:41:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633347730000|2021-10-04 11:42:10|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1633347740000|2021-10-04 11:42:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633347750000|2021-10-04 11:42:30|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1633347760000|2021-10-04 11:42:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|6
1633347770000|2021-10-04 11:42:50|958|953|957.9|952.9|958|953|957.9|952.9|2
1633347780000|2021-10-04 11:43:00|958|953|958.1|953.1|958.2|953.2|958|953|6
1633347790000|2021-10-04 11:43:10|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|7
1633347800000|2021-10-04 11:43:20|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|4
1633347810000|2021-10-04 11:43:30|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1633347820000|2021-10-04 11:43:40|958.2|953.2|958|953|958.2|953.2|958|953|7
1633347830000|2021-10-04 11:43:50|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1633347840000|2021-10-04 11:44:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1633347850000|2021-10-04 11:44:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|7
1633347860000|2021-10-04 11:44:20|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|7
1633347870000|2021-10-04 11:44:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1633347880000|2021-10-04 11:44:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1633347900000|2021-10-04 11:45:00|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1633347910000|2021-10-04 11:45:10|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|2
1633347920000|2021-10-04 11:45:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633347930000|2021-10-04 11:45:30|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1633347940000|2021-10-04 11:45:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1633347950000|2021-10-04 11:45:50|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1633347960000|2021-10-04 11:46:00|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633347970000|2021-10-04 11:46:10|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633347980000|2021-10-04 11:46:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633347990000|2021-10-04 11:46:30|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1633348000000|2021-10-04 11:46:40|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1633348010000|2021-10-04 11:46:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633348020000|2021-10-04 11:47:00|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|11
1633348040000|2021-10-04 11:47:20|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|9
1633348050000|2021-10-04 11:47:30|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|5
1633348060000|2021-10-04 11:47:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633348070000|2021-10-04 11:47:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633348080000|2021-10-04 11:48:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633348110000|2021-10-04 11:48:30|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|7
1633348130000|2021-10-04 11:48:50|959.5|954.5|959.6|954.6|959.6|954.6|959.4|954.4|4
1633348140000|2021-10-04 11:49:00|959.7|954.7|959.8|954.8|959.9|954.9|959.7|954.7|4
1633348150000|2021-10-04 11:49:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633348160000|2021-10-04 11:49:20|960.1|955.1|960|955|960.1|955.1|960|955|2
1633348180000|2021-10-04 11:49:40|960.2|955.2|959.7|954.7|960.2|955.2|959.7|954.7|5
1633348190000|2021-10-04 11:49:50|959.8|954.8|959.6|954.6|959.9|954.9|959.6|954.6|7
1633348200000|2021-10-04 11:50:00|959.5|954.5|959.6|954.6|959.7|954.7|959.5|954.5|5
1633348210000|2021-10-04 11:50:10|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|3
1633348220000|2021-10-04 11:50:20|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|8
1633348230000|2021-10-04 11:50:30|959.8|954.8|959.5|954.5|959.8|954.8|959.5|954.5|12
1633348240000|2021-10-04 11:50:40|959.4|954.4|959.5|954.5|959.6|954.6|959.4|954.4|3
1633348250000|2021-10-04 11:50:50|959.6|954.6|959.9|954.9|959.9|954.9|959.5|954.5|5
1633348260000|2021-10-04 11:51:00|959.8|954.8|959.9|954.9|960|955|959.8|954.8|4
1633348270000|2021-10-04 11:51:10|960|955|959.9|954.9|960|955|959.9|954.9|4
1633348280000|2021-10-04 11:51:20|959.8|954.8|959.5|954.5|959.8|954.8|959.5|954.5|3
1633348290000|2021-10-04 11:51:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633348300000|2021-10-04 11:51:40|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1633348310000|2021-10-04 11:51:50|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|5
1633348320000|2021-10-04 11:52:00|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|4
1633348330000|2021-10-04 11:52:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633348340000|2021-10-04 11:52:20|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1633348350000|2021-10-04 11:52:30|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|7
1633348360000|2021-10-04 11:52:40|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|6
1633348370000|2021-10-04 11:52:50|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|7
1633348380000|2021-10-04 11:53:00|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|7
1633348390000|2021-10-04 11:53:10|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|5
1633348400000|2021-10-04 11:53:20|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|7
1633348410000|2021-10-04 11:53:30|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1633348420000|2021-10-04 11:53:40|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|9
1633348430000|2021-10-04 11:53:50|959.8|954.8|959.7|954.7|959.8|954.8|959.6|954.6|4
1633348440000|2021-10-04 11:54:00|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633348450000|2021-10-04 11:54:10|959.9|954.9|959.8|954.8|960|955|959.8|954.8|3
1633348460000|2021-10-04 11:54:20|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|6
1633348470000|2021-10-04 11:54:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633348480000|2021-10-04 11:54:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633348490000|2021-10-04 11:54:50|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1633348500000|2021-10-04 11:55:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633348520000|2021-10-04 11:55:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633348530000|2021-10-04 11:55:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633348540000|2021-10-04 11:55:40|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|2
1633348550000|2021-10-04 11:55:50|959.9|954.9|959.9|954.9|960|955|959.8|954.8|7
1633348560000|2021-10-04 11:56:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633348570000|2021-10-04 11:56:10|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|5
1633348580000|2021-10-04 11:56:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633348590000|2021-10-04 11:56:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633348600000|2021-10-04 11:56:40|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|7
1633348610000|2021-10-04 11:56:50|959.8|954.8|960.1|955.1|960.1|955.1|959.8|954.8|14
1633348620000|2021-10-04 11:57:00|960|955|959.8|954.8|960.1|955.1|959.8|954.8|7
1633348630000|2021-10-04 11:57:10|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1633348670000|2021-10-04 11:57:50|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633348680000|2021-10-04 11:58:00|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|6
1633348710000|2021-10-04 11:58:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633348720000|2021-10-04 11:58:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633348730000|2021-10-04 11:58:50|959.7|954.7|960|955|960|955|959.7|954.7|5
1633348740000|2021-10-04 11:59:00|959.9|954.9|960|955|960|955|959.9|954.9|10
1633348750000|2021-10-04 11:59:10|960.1|955.1|960.1|955.1|960.1|955.1|960|955|7
1633348760000|2021-10-04 11:59:20|960|955|960|955|960|955|959.9|954.9|3
1633348770000|2021-10-04 11:59:30|959.9|954.9|960|955|960|955|959.9|954.9|4
1633348780000|2021-10-04 11:59:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633348800000|2021-10-04 12:00:00|959.9|954.9|959.6|954.6|959.9|954.9|959.6|954.6|8
1633348810000|2021-10-04 12:00:10|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1633348820000|2021-10-04 12:00:20|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|6
1633348830000|2021-10-04 12:00:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|6
1633348840000|2021-10-04 12:00:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633348850000|2021-10-04 12:00:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633348860000|2021-10-04 12:01:00|960|955|959.6|954.6|960|955|959.6|954.6|6
1633348870000|2021-10-04 12:01:10|959.7|954.7|959.5|954.5|959.7|954.7|959.4|954.4|13
1633348880000|2021-10-04 12:01:20|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1633348890000|2021-10-04 12:01:30|959.4|954.4|959.6|954.6|959.7|954.7|959.4|954.4|5
1633348900000|2021-10-04 12:01:40|959.7|954.7|959.1|954.1|959.7|954.7|959.1|954.1|10
1633348910000|2021-10-04 12:01:50|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1633348920000|2021-10-04 12:02:00|958.9|953.9|959.4|954.4|959.4|954.4|958.9|953.9|5
1633348930000|2021-10-04 12:02:10|959.3|954.3|959.5|954.5|959.5|954.5|959.2|954.2|19
1633348940000|2021-10-04 12:02:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633348950000|2021-10-04 12:02:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633348960000|2021-10-04 12:02:40|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633348970000|2021-10-04 12:02:50|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1633348980000|2021-10-04 12:03:00|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1633348990000|2021-10-04 12:03:10|959.3|954.3|959|954|959.3|954.3|959|954|6
1633349000000|2021-10-04 12:03:20|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1633349010000|2021-10-04 12:03:30|959.2|954.2|959|954|959.3|954.3|959|954|8
1633349020000|2021-10-04 12:03:40|959.2|954.2|959.2|954.2|959.3|954.3|959.1|954.1|9
1633349030000|2021-10-04 12:03:50|959.3|954.3|959.6|954.6|959.7|954.7|959.3|954.3|12
1633349040000|2021-10-04 12:04:00|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|11
1633349050000|2021-10-04 12:04:10|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1633349060000|2021-10-04 12:04:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1633349070000|2021-10-04 12:04:30|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|8
1633349080000|2021-10-04 12:04:40|959.4|954.4|959.6|954.6|959.6|954.6|959.4|954.4|6
1633349090000|2021-10-04 12:04:50|959.7|954.7|960.3|955.3|960.3|955.3|959.7|954.7|4
1633349100000|2021-10-04 12:05:00|960.2|955.2|960.7|955.7|960.7|955.7|960.1|955.1|7
1633349110000|2021-10-04 12:05:10|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|5
1633349120000|2021-10-04 12:05:20|960.7|955.7|960.5|955.5|960.8|955.8|960.4|955.4|7
1633349130000|2021-10-04 12:05:30|960.4|955.4|960.3|955.3|960.5|955.5|960.3|955.3|4
1633349140000|2021-10-04 12:05:40|960.4|955.4|960.3|955.3|960.4|955.4|960.2|955.2|12
1633349150000|2021-10-04 12:05:50|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|4
1633349160000|2021-10-04 12:06:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|14
1633349170000|2021-10-04 12:06:10|960.2|955.2|959.9|954.9|960.3|955.3|959.9|954.9|14
1633349180000|2021-10-04 12:06:20|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|4
1633349200000|2021-10-04 12:06:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633349220000|2021-10-04 12:07:00|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633349230000|2021-10-04 12:07:10|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1633349240000|2021-10-04 12:07:20|959.9|954.9|959.9|954.9|960|955|959.9|954.9|7
1633349250000|2021-10-04 12:07:30|960|955|960|955|960|955|959.9|954.9|5
1633349260000|2021-10-04 12:07:40|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|5
1633349270000|2021-10-04 12:07:50|959.6|954.6|959.9|954.9|959.9|954.9|959.6|954.6|2
1633349280000|2021-10-04 12:08:00|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1633349290000|2021-10-04 12:08:10|960|955|960.1|955.1|960.1|955.1|960|955|2
1633349330000|2021-10-04 12:08:50|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1633349340000|2021-10-04 12:09:00|960|955|959.3|954.3|960|955|959.3|954.3|6
1633349350000|2021-10-04 12:09:10|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|11
1633349360000|2021-10-04 12:09:20|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|7
1633349370000|2021-10-04 12:09:30|959.4|954.4|959.6|954.6|959.7|954.7|959.4|954.4|6
1633349380000|2021-10-04 12:09:40|959.7|954.7|959.8|954.8|959.8|954.8|959.6|954.6|4
1633349410000|2021-10-04 12:10:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633349420000|2021-10-04 12:10:20|959.5|954.5|959.5|954.5|959.5|954.5|959.2|954.2|6
1633349430000|2021-10-04 12:10:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633349440000|2021-10-04 12:10:40|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1633349450000|2021-10-04 12:10:50|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|5
1633349460000|2021-10-04 12:11:00|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|7
1633349470000|2021-10-04 12:11:10|959.4|954.4|959.5|954.5|959.5|954.5|959.3|954.3|13
1633349480000|2021-10-04 12:11:20|959.4|954.4|959.5|954.5|959.5|954.5|959.3|954.3|4
1633349490000|2021-10-04 12:11:30|959.4|954.4|959.5|954.5|959.5|954.5|959.3|954.3|5
1633349500000|2021-10-04 12:11:40|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1633349510000|2021-10-04 12:11:50|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|3
1633349520000|2021-10-04 12:12:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|8
1633349530000|2021-10-04 12:12:10|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|5
1633349540000|2021-10-04 12:12:20|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|7
1633349550000|2021-10-04 12:12:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633349560000|2021-10-04 12:12:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633349580000|2021-10-04 12:13:00|959.4|954.4|958.7|953.7|959.4|954.4|958.7|953.7|6
1633349590000|2021-10-04 12:13:10|958.8|953.8|958.7|953.7|958.8|953.8|958.6|953.6|4
1633349610000|2021-10-04 12:13:30|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633349620000|2021-10-04 12:13:40|959|954|959|954|959|954|959|954|1
1633349630000|2021-10-04 12:13:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1633349640000|2021-10-04 12:14:00|959.3|954.3|959|954|959.3|954.3|958.9|953.9|6
1633349650000|2021-10-04 12:14:10|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1633349670000|2021-10-04 12:14:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633349690000|2021-10-04 12:14:50|959.1|954.1|958.9|953.9|959.1|954.1|958.8|953.8|7
1633349700000|2021-10-04 12:15:00|958.8|953.8|959|954|959|954|958.7|953.7|5
1633349710000|2021-10-04 12:15:10|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|5
1633349720000|2021-10-04 12:15:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633349730000|2021-10-04 12:15:30|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|5
1633349740000|2021-10-04 12:15:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633349750000|2021-10-04 12:15:50|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633349760000|2021-10-04 12:16:00|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633349770000|2021-10-04 12:16:10|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1633349800000|2021-10-04 12:16:40|959.1|954.1|958.9|953.9|959.2|954.2|958.9|953.9|5
1633349810000|2021-10-04 12:16:50|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1633349820000|2021-10-04 12:17:00|958.5|953.5|958.2|953.2|958.5|953.5|958.2|953.2|5
1633349840000|2021-10-04 12:17:20|958.1|953.1|958|953|958.1|953.1|958|953|2
1633349850000|2021-10-04 12:17:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633349860000|2021-10-04 12:17:40|957|952|957|952|957.1|952.1|956.9|951.9|5
1633349870000|2021-10-04 12:17:50|956.2|951.2|956.2|951.2|956.4|951.4|956.1|951.1|6
1633349880000|2021-10-04 12:18:00|956|951|956|951|956.1|951.1|955.9|950.9|5
1633349890000|2021-10-04 12:18:10|956.1|951.1|956.9|951.9|956.9|951.9|956.1|951.1|9
1633349900000|2021-10-04 12:18:20|957|952|956.6|951.6|957|952|956.3|951.3|8
1633349910000|2021-10-04 12:18:30|956.5|951.5|956.7|951.7|956.7|951.7|956.4|951.4|8
1633349920000|2021-10-04 12:18:40|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|4
1633349930000|2021-10-04 12:18:50|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1633349940000|2021-10-04 12:19:00|956.8|951.8|956.9|951.9|957.1|952.1|956.8|951.8|4
1633349950000|2021-10-04 12:19:10|956.8|951.8|957.1|952.1|957.1|952.1|956.8|951.8|2
1633349960000|2021-10-04 12:19:20|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|9
1633349980000|2021-10-04 12:19:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633349990000|2021-10-04 12:19:50|956.3|951.3|956|951|956.3|951.3|956|951|2
1633350000000|2021-10-04 12:20:00|956.4|951.4|954.6|949.6|956.5|951.5|953.4|948.4|23
1633350010000|2021-10-04 12:20:10|954.5|949.5|955.6|950.6|955.6|950.6|954.3|949.3|8
1633350020000|2021-10-04 12:20:20|955.5|950.5|954.6|949.6|955.5|950.5|954.5|949.5|5
1633350030000|2021-10-04 12:20:30|954.9|949.9|954.6|949.6|954.9|949.9|954.6|949.6|7
1633350040000|2021-10-04 12:20:40|954.2|949.2|954.4|949.4|954.6|949.6|954.2|949.2|9
1633350050000|2021-10-04 12:20:50|954.5|949.5|954.7|949.7|954.7|949.7|954.4|949.4|11
1633350060000|2021-10-04 12:21:00|954.6|949.6|954.2|949.2|955|950|954.2|949.2|6
1633350070000|2021-10-04 12:21:10|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1633350080000|2021-10-04 12:21:20|954.1|949.1|953.5|948.5|954.1|949.1|953.5|948.5|4
1633350090000|2021-10-04 12:21:30|953|948|953.4|948.4|953.5|948.5|953|948|8
1633350100000|2021-10-04 12:21:40|953.5|948.5|953.2|948.2|953.8|948.8|953.2|948.2|10
1633350110000|2021-10-04 12:21:50|953.3|948.3|953.3|948.3|953.4|948.4|953.2|948.2|4
1633350120000|2021-10-04 12:22:00|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|3
1633350130000|2021-10-04 12:22:10|953.7|948.7|953.6|948.6|953.7|948.7|953.5|948.5|6
1633350140000|2021-10-04 12:22:20|953.3|948.3|953.1|948.1|953.3|948.3|953|948|5
1633350150000|2021-10-04 12:22:30|953|948|953|948|953|948|953|948|1
1633350160000|2021-10-04 12:22:40|952.8|947.8|952.3|947.3|952.8|947.8|952.3|947.3|6
1633350170000|2021-10-04 12:22:50|952.4|947.4|952.5|947.5|952.6|947.6|952.4|947.4|4
1633350180000|2021-10-04 12:23:00|952.8|947.8|953.1|948.1|953.2|948.2|952.7|947.7|7
1633350190000|2021-10-04 12:23:10|953.2|948.2|953.2|948.2|953.2|948.2|953|948|5
1633350200000|2021-10-04 12:23:20|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1633350210000|2021-10-04 12:23:30|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|5
1633350220000|2021-10-04 12:23:40|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|6
1633350230000|2021-10-04 12:23:50|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1633350240000|2021-10-04 12:24:00|953.3|948.3|952.9|947.9|953.3|948.3|952.8|947.8|10
1633350250000|2021-10-04 12:24:10|953.1|948.1|953.2|948.2|953.3|948.3|953|948|5
1633350260000|2021-10-04 12:24:20|953.1|948.1|953.3|948.3|953.3|948.3|953.1|948.1|5
1633350270000|2021-10-04 12:24:30|953.2|948.2|953.2|948.2|953.3|948.3|953.1|948.1|5
1633350280000|2021-10-04 12:24:40|953.1|948.1|953.2|948.2|953.2|948.2|953.1|948.1|2
1633350290000|2021-10-04 12:24:50|953.3|948.3|953.3|948.3|953.4|948.4|953.2|948.2|9
1633350300000|2021-10-04 12:25:00|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|3
1633350310000|2021-10-04 12:25:10|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|3
1633350320000|2021-10-04 12:25:20|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|8
1633350330000|2021-10-04 12:25:30|953.1|948.1|953.4|948.4|953.4|948.4|953.1|948.1|7
1633350340000|2021-10-04 12:25:40|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|2
1633350350000|2021-10-04 12:25:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1633350360000|2021-10-04 12:26:00|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1633350370000|2021-10-04 12:26:10|953.4|948.4|953.2|948.2|953.4|948.4|953.2|948.2|7
1633350380000|2021-10-04 12:26:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1633350400000|2021-10-04 12:26:40|953.5|948.5|953.1|948.1|953.5|948.5|953.1|948.1|4
1633350410000|2021-10-04 12:26:50|952.8|947.8|952.6|947.6|952.8|947.8|952.6|947.6|3
1633350420000|2021-10-04 12:27:00|952.7|947.7|952.1|947.1|952.7|947.7|952.1|947.1|7
1633350430000|2021-10-04 12:27:10|951.8|946.8|951.7|946.7|951.9|946.9|951.7|946.7|5
1633350440000|2021-10-04 12:27:20|951.8|946.8|951.3|946.3|951.8|946.8|951.3|946.3|10
1633350450000|2021-10-04 12:27:30|951.2|946.2|951.3|946.3|951.7|946.7|951.2|946.2|10
1633350460000|2021-10-04 12:27:40|951.1|946.1|950.8|945.8|951.3|946.3|950.8|945.8|6
1633350470000|2021-10-04 12:27:50|951|946|951|946|951.2|946.2|951|946|4
1633350480000|2021-10-04 12:28:00|951.1|946.1|951.1|946.1|951.3|946.3|951.1|946.1|10
1633350490000|2021-10-04 12:28:10|951.2|946.2|951.5|946.5|951.6|946.6|951.2|946.2|4
1633350500000|2021-10-04 12:28:20|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1633350510000|2021-10-04 12:28:30|951.3|946.3|951.2|946.2|951.3|946.3|950.9|945.9|6
1633350520000|2021-10-04 12:28:40|951.1|946.1|951|946|951.1|946.1|950.9|945.9|4
1633350530000|2021-10-04 12:28:50|951.1|946.1|951|946|951.2|946.2|950.9|945.9|8
1633350540000|2021-10-04 12:29:00|951.1|946.1|951.3|946.3|951.3|946.3|950.9|945.9|8
1633350550000|2021-10-04 12:29:10|951.2|946.2|950.9|945.9|951.2|946.2|950.9|945.9|3
1633350560000|2021-10-04 12:29:20|951|946|951.3|946.3|951.3|946.3|951|946|6
1633350570000|2021-10-04 12:29:30|951.6|946.6|951.8|946.8|951.9|946.9|951.6|946.6|8
1633350580000|2021-10-04 12:29:40|951.6|946.6|951.4|946.4|951.6|946.6|951.3|946.3|3
1633350590000|2021-10-04 12:29:50|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|4
1633350600000|2021-10-04 12:30:00|951.2|946.2|950.9|945.9|951.2|946.2|950.9|945.9|6
1633350610000|2021-10-04 12:30:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1633350620000|2021-10-04 12:30:20|951|946|951.4|946.4|951.5|946.5|951|946|11
1633350630000|2021-10-04 12:30:30|951.3|946.3|951|946|951.3|946.3|951|946|6
1633350640000|2021-10-04 12:30:40|950.9|945.9|951|946|951|946|950.9|945.9|2
1633350650000|2021-10-04 12:30:50|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|5
1633350660000|2021-10-04 12:31:00|950.7|945.7|950.8|945.8|951|946|950.7|945.7|17
1633350670000|2021-10-04 12:31:10|951|946|951.5|946.5|951.5|946.5|950.9|945.9|10
1633350680000|2021-10-04 12:31:20|951.6|946.6|951.3|946.3|951.9|946.9|951.3|946.3|6
1633350690000|2021-10-04 12:31:30|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|5
1633350700000|2021-10-04 12:31:40|951.1|946.1|951|946|951.2|946.2|950.9|945.9|6
1633350710000|2021-10-04 12:31:50|950.9|945.9|951|946|951|946|950.8|945.8|4
1633350720000|2021-10-04 12:32:00|950.9|945.9|951|946|951|946|950.8|945.8|10
1633350730000|2021-10-04 12:32:10|950.9|945.9|951.2|946.2|951.4|946.4|950.9|945.9|6
1633350740000|2021-10-04 12:32:20|951|946|951|946|951|946|950.8|945.8|6
1633350750000|2021-10-04 12:32:30|950.9|945.9|950.9|945.9|951|946|950.8|945.8|5
1633350760000|2021-10-04 12:32:40|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|5
1633350770000|2021-10-04 12:32:50|950.9|945.9|951.2|946.2|951.3|946.3|950.9|945.9|12
1633350780000|2021-10-04 12:33:00|951|946|951.2|946.2|951.2|946.2|950.9|945.9|11
1633350790000|2021-10-04 12:33:10|951.3|946.3|951|946|951.3|946.3|951|946|11
1633350800000|2021-10-04 12:33:20|951.1|946.1|951|946|951.1|946.1|950.7|945.7|12
1633350810000|2021-10-04 12:33:30|950.9|945.9|951.4|946.4|951.4|946.4|950.9|945.9|6
1633350820000|2021-10-04 12:33:40|951.3|946.3|951.7|946.7|951.7|946.7|951.3|946.3|7
1633350830000|2021-10-04 12:33:50|951.8|946.8|952.5|947.5|952.5|947.5|951.8|946.8|8
1633350840000|2021-10-04 12:34:00|952.6|947.6|952.7|947.7|952.8|947.8|952.6|947.6|8
1633350850000|2021-10-04 12:34:10|952.9|947.9|953.2|948.2|953.2|948.2|952.9|947.9|3
1633350860000|2021-10-04 12:34:20|953.4|948.4|953.7|948.7|953.9|948.9|953.4|948.4|15
1633350870000|2021-10-04 12:34:30|953.8|948.8|953.8|948.8|954.1|949.1|953.8|948.8|7
1633350880000|2021-10-04 12:34:40|954|949|954.1|949.1|954.1|949.1|954|949|2
1633350890000|2021-10-04 12:34:50|954.3|949.3|954.2|949.2|954.4|949.4|954.2|949.2|4
1633350900000|2021-10-04 12:35:00|954.1|949.1|955|950|955.8|950.8|953.8|948.8|11
1633350910000|2021-10-04 12:35:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1633350920000|2021-10-04 12:35:20|954.9|949.9|954.8|949.8|954.9|949.9|954.7|949.7|6
1633350930000|2021-10-04 12:35:30|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1633350940000|2021-10-04 12:35:40|954.6|949.6|953.4|948.4|954.6|949.6|953.4|948.4|11
1633350950000|2021-10-04 12:35:50|953.1|948.1|954.2|949.2|954.3|949.3|953.1|948.1|5
1633350960000|2021-10-04 12:36:00|954.1|949.1|953.3|948.3|954.1|949.1|953.2|948.2|12
1633350970000|2021-10-04 12:36:10|953.2|948.2|952.9|947.9|953.3|948.3|952.7|947.7|8
1633350980000|2021-10-04 12:36:20|953.5|948.5|953|948|953.7|948.7|953|948|8
1633350990000|2021-10-04 12:36:30|953.1|948.1|953|948|953.1|948.1|953|948|2
1633351000000|2021-10-04 12:36:40|952.8|947.8|952.3|947.3|952.9|947.9|952.3|947.3|10
1633351010000|2021-10-04 12:36:50|952.2|947.2|952.2|947.2|952.2|947.2|951.8|946.8|6
1633351020000|2021-10-04 12:37:00|952.1|947.1|952.2|947.2|952.2|947.2|951.7|946.7|9
1633351030000|2021-10-04 12:37:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1633351040000|2021-10-04 12:37:20|952|947|951.9|946.9|952|947|951.9|946.9|2
1633351050000|2021-10-04 12:37:30|952|947|953.1|948.1|953.1|948.1|952|947|3
1633351060000|2021-10-04 12:37:40|953|948|953|948|953|948|953|948|1
1633351080000|2021-10-04 12:38:00|952.9|947.9|952.6|947.6|953|948|952.6|947.6|5
1633351090000|2021-10-04 12:38:10|952.5|947.5|952.4|947.4|952.5|947.5|952.3|947.3|4
1633351100000|2021-10-04 12:38:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1633351110000|2021-10-04 12:38:30|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|3
1633351120000|2021-10-04 12:38:40|952.8|947.8|952.8|947.8|953|948|952.8|947.8|5
1633351130000|2021-10-04 12:38:50|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1633351140000|2021-10-04 12:39:00|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|8
1633351150000|2021-10-04 12:39:10|952.8|947.8|952.3|947.3|952.8|947.8|952.3|947.3|4
1633351160000|2021-10-04 12:39:20|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|4
1633351170000|2021-10-04 12:39:30|952.2|947.2|952.6|947.6|952.6|947.6|952.2|947.2|5
1633351180000|2021-10-04 12:39:40|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|3
1633351190000|2021-10-04 12:39:50|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|7
1633351200000|2021-10-04 12:40:00|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|12
1633351210000|2021-10-04 12:40:10|952.9|947.9|953.1|948.1|953.1|948.1|952.8|947.8|4
1633351220000|2021-10-04 12:40:20|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|2
1633351230000|2021-10-04 12:40:30|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1633351240000|2021-10-04 12:40:40|953.7|948.7|954.1|949.1|954.1|949.1|953.7|948.7|2
1633351250000|2021-10-04 12:40:50|954.2|949.2|954.1|949.1|954.2|949.2|953.8|948.8|8
1633351260000|2021-10-04 12:41:00|954|949|953.5|948.5|954.1|949.1|953.4|948.4|9
1633351270000|2021-10-04 12:41:10|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|5
1633351280000|2021-10-04 12:41:20|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|5
1633351290000|2021-10-04 12:41:30|953.4|948.4|953.1|948.1|953.4|948.4|953.1|948.1|3
1633351300000|2021-10-04 12:41:40|953.2|948.2|953.3|948.3|953.4|948.4|953.1|948.1|8
1633351310000|2021-10-04 12:41:50|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|4
1633351320000|2021-10-04 12:42:00|953.6|948.6|954.3|949.3|954.3|949.3|953.6|948.6|10
1633351330000|2021-10-04 12:42:10|954.4|949.4|954|949|954.4|949.4|954|949|4
1633351340000|2021-10-04 12:42:20|953.9|948.9|954.2|949.2|954.3|949.3|953.7|948.7|10
1633351350000|2021-10-04 12:42:30|954.3|949.3|954|949|954.4|949.4|954|949|5
1633351360000|2021-10-04 12:42:40|953.9|948.9|954|949|954.2|949.2|953.9|948.9|8
1633351370000|2021-10-04 12:42:50|954.1|949.1|955|950|955|950|954.1|949.1|9
1633351380000|2021-10-04 12:43:00|954.9|949.9|954.1|949.1|954.9|949.9|954.1|949.1|6
1633351390000|2021-10-04 12:43:10|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|5
1633351400000|2021-10-04 12:43:20|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|3
1633351420000|2021-10-04 12:43:40|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|3
1633351430000|2021-10-04 12:43:50|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|4
1633351440000|2021-10-04 12:44:00|954.1|949.1|954.3|949.3|954.4|949.4|954.1|949.1|10
1633351450000|2021-10-04 12:44:10|954.4|949.4|954.8|949.8|954.8|949.8|954.4|949.4|5
1633351460000|2021-10-04 12:44:20|955.4|950.4|955.3|950.3|955.4|950.4|955.2|950.2|3
1633351470000|2021-10-04 12:44:30|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|4
1633351480000|2021-10-04 12:44:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1633351490000|2021-10-04 12:44:50|955.4|950.4|955.7|950.7|956.1|951.1|955.3|950.3|8
1633351500000|2021-10-04 12:45:00|955.8|950.8|955.4|950.4|955.8|950.8|955.3|950.3|11
1633351510000|2021-10-04 12:45:10|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633351520000|2021-10-04 12:45:20|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1633351530000|2021-10-04 12:45:30|955.4|950.4|955.8|950.8|955.8|950.8|955.4|950.4|6
1633351540000|2021-10-04 12:45:40|956|951|955.8|950.8|956|951|955.8|950.8|3
1633351550000|2021-10-04 12:45:50|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1633351560000|2021-10-04 12:46:00|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|4
1633351570000|2021-10-04 12:46:10|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1633351580000|2021-10-04 12:46:20|955.8|950.8|955.9|950.9|956|951|955.8|950.8|5
1633351590000|2021-10-04 12:46:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633351600000|2021-10-04 12:46:40|955.9|950.9|956|951|956.1|951.1|955.8|950.8|10
1633351610000|2021-10-04 12:46:50|955.9|950.9|956|951|956|951|955.8|950.8|6
1633351620000|2021-10-04 12:47:00|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|5
1633351630000|2021-10-04 12:47:10|956|951|956|951|956|951|955.8|950.8|11
1633351640000|2021-10-04 12:47:20|955.9|950.9|956.3|951.3|956.3|951.3|955.9|950.9|9
1633351650000|2021-10-04 12:47:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1633351660000|2021-10-04 12:47:40|956.7|951.7|956.9|951.9|957|952|956.7|951.7|5
1633351670000|2021-10-04 12:47:50|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|6
1633351680000|2021-10-04 12:48:00|956.8|951.8|957|952|957|952|956.8|951.8|3
1633351690000|2021-10-04 12:48:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633351700000|2021-10-04 12:48:20|956.8|951.8|956.3|951.3|956.9|951.9|956.3|951.3|6
1633351720000|2021-10-04 12:48:40|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633351750000|2021-10-04 12:49:10|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1633351760000|2021-10-04 12:49:20|956|951|955.8|950.8|956|951|955.8|950.8|2
1633351770000|2021-10-04 12:49:30|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|3
1633351780000|2021-10-04 12:49:40|956|951|955.8|950.8|956|951|955.8|950.8|7
1633351790000|2021-10-04 12:49:50|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1633351800000|2021-10-04 12:50:00|955.9|950.9|955.5|950.5|955.9|950.9|955.4|950.4|12
1633351810000|2021-10-04 12:50:10|955.4|950.4|955|950|955.5|950.5|955|950|5
1633351820000|2021-10-04 12:50:20|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1633351830000|2021-10-04 12:50:30|955.1|950.1|955.4|950.4|955.4|950.4|955.1|950.1|4
1633351840000|2021-10-04 12:50:40|955.3|950.3|955.2|950.2|955.3|950.3|955.1|950.1|4
1633351850000|2021-10-04 12:50:50|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1633351860000|2021-10-04 12:51:00|955.3|950.3|955.1|950.1|955.4|950.4|955|950|10
1633351870000|2021-10-04 12:51:10|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|7
1633351880000|2021-10-04 12:51:20|955.3|950.3|955.8|950.8|955.8|950.8|955.2|950.2|10
1633351890000|2021-10-04 12:51:30|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1633351900000|2021-10-04 12:51:40|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1633351910000|2021-10-04 12:51:50|955.8|950.8|956.1|951.1|956.3|951.3|955.8|950.8|4
1633351920000|2021-10-04 12:52:00|955.9|950.9|955.8|950.8|956|951|955.8|950.8|6
1633351930000|2021-10-04 12:52:10|955.9|950.9|956.2|951.2|956.2|951.2|955.9|950.9|6
1633351940000|2021-10-04 12:52:20|956.3|951.3|956.8|951.8|956.9|951.9|956.2|951.2|5
1633351950000|2021-10-04 12:52:30|956.5|951.5|956.6|951.6|956.7|951.7|956.5|951.5|4
1633351960000|2021-10-04 12:52:40|956.8|951.8|956.5|951.5|956.8|951.8|956.4|951.4|7
1633351970000|2021-10-04 12:52:50|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|3
1633351980000|2021-10-04 12:53:00|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|5
1633351990000|2021-10-04 12:53:10|956.2|951.2|956.2|951.2|956.3|951.3|956.1|951.1|7
1633352000000|2021-10-04 12:53:20|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1633352010000|2021-10-04 12:53:30|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|5
1633352020000|2021-10-04 12:53:40|956.7|951.7|957.3|952.3|957.4|952.4|956.7|951.7|4
1633352030000|2021-10-04 12:53:50|957.2|952.2|956.9|951.9|957.2|952.2|956.9|951.9|3
1633352040000|2021-10-04 12:54:00|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|8
1633352050000|2021-10-04 12:54:10|957|952|957|952|957|952|957|952|1
1633352060000|2021-10-04 12:54:20|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1633352070000|2021-10-04 12:54:30|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1633352090000|2021-10-04 12:54:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633352100000|2021-10-04 12:55:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|6
1633352110000|2021-10-04 12:55:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|6
1633352120000|2021-10-04 12:55:20|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1633352130000|2021-10-04 12:55:30|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|4
1633352140000|2021-10-04 12:55:40|956|951|956|951|956.2|951.2|956|951|5
1633352150000|2021-10-04 12:55:50|956.1|951.1|956.1|951.1|956.1|951.1|956|951|5
1633352160000|2021-10-04 12:56:00|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633352170000|2021-10-04 12:56:10|955.9|950.9|955.8|950.8|955.9|950.9|955.7|950.7|6
1633352180000|2021-10-04 12:56:20|955.7|950.7|955.7|950.7|955.8|950.8|955.6|950.6|5
1633352190000|2021-10-04 12:56:30|955.8|950.8|955.2|950.2|955.8|950.8|955.2|950.2|5
1633352200000|2021-10-04 12:56:40|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|4
1633352210000|2021-10-04 12:56:50|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1633352220000|2021-10-04 12:57:00|955.3|950.3|955.1|950.1|955.3|950.3|955.1|950.1|3
1633352230000|2021-10-04 12:57:10|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633352240000|2021-10-04 12:57:20|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1633352260000|2021-10-04 12:57:40|955|950|954.6|949.6|955|950|954.6|949.6|5
1633352270000|2021-10-04 12:57:50|954.3|949.3|953.5|948.5|954.3|949.3|953.5|948.5|3
1633352280000|2021-10-04 12:58:00|953.4|948.4|953.2|948.2|953.4|948.4|953.2|948.2|5
1633352290000|2021-10-04 12:58:10|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1633352310000|2021-10-04 12:58:30|953.2|948.2|953.4|948.4|953.7|948.7|953.2|948.2|9
1633352320000|2021-10-04 12:58:40|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1633352330000|2021-10-04 12:58:50|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|4
1633352340000|2021-10-04 12:59:00|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|5
1633352350000|2021-10-04 12:59:10|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|3
1633352360000|2021-10-04 12:59:20|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1633352370000|2021-10-04 12:59:30|953|948|953.1|948.1|953.1|948.1|952.9|947.9|9
1633352380000|2021-10-04 12:59:40|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1633352390000|2021-10-04 12:59:50|953.3|948.3|953.5|948.5|953.6|948.6|953.2|948.2|13
1633352400000|2021-10-04 13:00:00|953.4|948.4|953|948|953.5|948.5|953|948|10
1633352410000|2021-10-04 13:00:10|953.3|948.3|953.1|948.1|953.3|948.3|953|948|9
1633352420000|2021-10-04 13:00:20|953|948|953.3|948.3|953.3|948.3|952.9|947.9|7
1633352430000|2021-10-04 13:00:30|953.4|948.4|953.2|948.2|953.4|948.4|953.2|948.2|2
1633352440000|2021-10-04 13:00:40|953.1|948.1|953|948|953.1|948.1|952.9|947.9|6
1633352450000|2021-10-04 13:00:50|952.9|947.9|953.1|948.1|953.4|948.4|952.9|947.9|5
1633352460000|2021-10-04 13:01:00|953.2|948.2|953.5|948.5|953.5|948.5|953.2|948.2|5
1633352470000|2021-10-04 13:01:10|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|6
1633352480000|2021-10-04 13:01:20|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1633352490000|2021-10-04 13:01:30|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1633352500000|2021-10-04 13:01:40|953.5|948.5|953.5|948.5|953.6|948.6|953.4|948.4|5
1633352510000|2021-10-04 13:01:50|954|949|954.2|949.2|954.2|949.2|954|949|2
1633352520000|2021-10-04 13:02:00|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|3
1633352530000|2021-10-04 13:02:10|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1633352540000|2021-10-04 13:02:20|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|3
1633352550000|2021-10-04 13:02:30|954.2|949.2|954|949|954.2|949.2|953.9|948.9|6
1633352560000|2021-10-04 13:02:40|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1633352570000|2021-10-04 13:02:50|954|949|954|949|954.3|949.3|954|949|7
1633352580000|2021-10-04 13:03:00|954.2|949.2|953.7|948.7|954.2|949.2|953.7|948.7|5
1633352590000|2021-10-04 13:03:10|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|5
1633352600000|2021-10-04 13:03:20|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1633352610000|2021-10-04 13:03:30|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|3
1633352620000|2021-10-04 13:03:40|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|3
1633352630000|2021-10-04 13:03:50|953.9|948.9|954|949|954|949|953.9|948.9|2
1633352640000|2021-10-04 13:04:00|954.1|949.1|954.4|949.4|954.6|949.6|954.1|949.1|11
1633352650000|2021-10-04 13:04:10|954.5|949.5|954.1|949.1|954.5|949.5|954.1|949.1|6
1633352660000|2021-10-04 13:04:20|954.2|949.2|954.3|949.3|954.3|949.3|954.1|949.1|6
1633352670000|2021-10-04 13:04:30|954.4|949.4|954|949|954.5|949.5|954|949|8
1633352680000|2021-10-04 13:04:40|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1633352690000|2021-10-04 13:04:50|954|949|953.9|948.9|954.1|949.1|953.9|948.9|8
1633352700000|2021-10-04 13:05:00|953.7|948.7|953.9|948.9|953.9|948.9|953.7|948.7|9
1633352710000|2021-10-04 13:05:10|954.1|949.1|953.8|948.8|954.1|949.1|953.8|948.8|5
1633352730000|2021-10-04 13:05:30|953.9|948.9|954.2|949.2|954.2|949.2|953.8|948.8|12
1633352740000|2021-10-04 13:05:40|954|949|953.9|948.9|954.1|949.1|953.9|948.9|4
1633352750000|2021-10-04 13:05:50|954|949|953.6|948.6|954|949|953.6|948.6|3
1633352760000|2021-10-04 13:06:00|953.7|948.7|953.5|948.5|953.7|948.7|953.4|948.4|5
1633352770000|2021-10-04 13:06:10|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1633352780000|2021-10-04 13:06:20|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|12
1633352790000|2021-10-04 13:06:30|953.8|948.8|953.9|948.9|953.9|948.9|953.7|948.7|4
1633352800000|2021-10-04 13:06:40|953.8|948.8|953.8|948.8|953.8|948.8|953.6|948.6|6
1633352820000|2021-10-04 13:07:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1633352840000|2021-10-04 13:07:20|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|4
1633352850000|2021-10-04 13:07:30|953.6|948.6|953.3|948.3|953.6|948.6|953.3|948.3|4
1633352860000|2021-10-04 13:07:40|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|5
1633352870000|2021-10-04 13:07:50|953.1|948.1|953.1|948.1|953.1|948.1|953|948|5
1633352880000|2021-10-04 13:08:00|953|948|952.8|947.8|953|948|952.8|947.8|7
1633352890000|2021-10-04 13:08:10|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1633352900000|2021-10-04 13:08:20|952.1|947.1|952|947|952.1|947.1|952|947|2
1633352910000|2021-10-04 13:08:30|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1633352920000|2021-10-04 13:08:40|952|947|951.9|946.9|952|947|951.9|946.9|4
1633352940000|2021-10-04 13:09:00|951.8|946.8|951.3|946.3|951.8|946.8|951.3|946.3|6
1633352960000|2021-10-04 13:09:20|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|5
1633352970000|2021-10-04 13:09:30|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|8
1633352980000|2021-10-04 13:09:40|951.3|946.3|951.9|946.9|951.9|946.9|951.3|946.3|5
1633352990000|2021-10-04 13:09:50|952|947|952.1|947.1|952.2|947.2|952|947|4
1633353000000|2021-10-04 13:10:00|952|947|951.9|946.9|952.1|947.1|951.9|946.9|11
1633353010000|2021-10-04 13:10:10|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|4
1633353020000|2021-10-04 13:10:20|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1633353050000|2021-10-04 13:10:50|951.4|946.4|951.7|946.7|951.7|946.7|951.3|946.3|5
1633353060000|2021-10-04 13:11:00|951.8|946.8|952|947|952.1|947.1|951.6|946.6|8
1633353080000|2021-10-04 13:11:20|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|3
1633353090000|2021-10-04 13:11:30|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|4
1633353100000|2021-10-04 13:11:40|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1633353120000|2021-10-04 13:12:00|953|948|953.7|948.7|953.7|948.7|953|948|4
1633353130000|2021-10-04 13:12:10|953.6|948.6|953.5|948.5|953.7|948.7|953.5|948.5|3
1633353140000|2021-10-04 13:12:20|953.4|948.4|953.8|948.8|953.8|948.8|953.4|948.4|4
1633353150000|2021-10-04 13:12:30|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1633353160000|2021-10-04 13:12:40|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|9
1633353170000|2021-10-04 13:12:50|953.7|948.7|953.7|948.7|953.8|948.8|953.7|948.7|3
1633353180000|2021-10-04 13:13:00|953.8|948.8|953.9|948.9|954.2|949.2|953.8|948.8|9
1633353190000|2021-10-04 13:13:10|953.6|948.6|953.9|948.9|953.9|948.9|953.6|948.6|5
1633353200000|2021-10-04 13:13:20|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1633353210000|2021-10-04 13:13:30|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1633353220000|2021-10-04 13:13:40|953.8|948.8|954|949|954|949|953.8|948.8|9
1633353240000|2021-10-04 13:14:00|953.9|948.9|954|949|954|949|953.9|948.9|4
1633353250000|2021-10-04 13:14:10|953.9|948.9|953.9|948.9|954|949|953.9|948.9|11
1633353260000|2021-10-04 13:14:20|953.8|948.8|953.7|948.7|953.8|948.8|953.5|948.5|4
1633353270000|2021-10-04 13:14:30|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1633353290000|2021-10-04 13:14:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1633353300000|2021-10-04 13:15:00|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1633353320000|2021-10-04 13:15:20|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|3
1633353330000|2021-10-04 13:15:30|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|5
1633353340000|2021-10-04 13:15:40|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1633353360000|2021-10-04 13:16:00|954|949|954.1|949.1|954.1|949.1|954|949|2
1633353370000|2021-10-04 13:16:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1633353390000|2021-10-04 13:16:30|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1633353410000|2021-10-04 13:16:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1633353430000|2021-10-04 13:17:10|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|4
1633353450000|2021-10-04 13:17:30|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633353470000|2021-10-04 13:17:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1633353480000|2021-10-04 13:18:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1633353520000|2021-10-04 13:18:40|955|950|955.2|950.2|955.2|950.2|954.9|949.9|6
1633353530000|2021-10-04 13:18:50|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1633353600000|2021-10-04 13:20:00|955.2|950.2|955.3|950.3|955.3|950.3|955|950|7
1633353610000|2021-10-04 13:20:10|955.1|950.1|954.9|949.9|955.1|950.1|954.9|949.9|2
1633353620000|2021-10-04 13:20:20|954.8|949.8|954.5|949.5|954.8|949.8|954.4|949.4|5
1633353630000|2021-10-04 13:20:30|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1633353640000|2021-10-04 13:20:40|954.3|949.3|952.9|947.9|954.3|949.3|952.7|947.7|10
1633353650000|2021-10-04 13:20:50|953|948|953.1|948.1|953.1|948.1|952.8|947.8|6
1633353660000|2021-10-04 13:21:00|952.9|947.9|953.4|948.4|953.5|948.5|952.9|947.9|6
1633353670000|2021-10-04 13:21:10|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1633353680000|2021-10-04 13:21:20|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|5
1633353690000|2021-10-04 13:21:30|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1633353700000|2021-10-04 13:21:40|953.7|948.7|953.9|948.9|953.9|948.9|953.7|948.7|2
1633353720000|2021-10-04 13:22:00|954|949|954|949|954.2|949.2|953.7|948.7|11
1633353730000|2021-10-04 13:22:10|954.1|949.1|954.2|949.2|954.2|949.2|954|949|8
1633353740000|2021-10-04 13:22:20|955|950|955|950|955.1|950.1|954.5|949.5|7
1633353760000|2021-10-04 13:22:40|955.1|950.1|955.1|950.1|955.1|950.1|955|950|3
1633353770000|2021-10-04 13:22:50|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633353780000|2021-10-04 13:23:00|955.3|950.3|955.1|950.1|955.3|950.3|955.1|950.1|8
1633353790000|2021-10-04 13:23:10|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1633353800000|2021-10-04 13:23:20|955.3|950.3|955.1|950.1|955.4|950.4|955.1|950.1|19
1633353810000|2021-10-04 13:23:30|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|6
1633353820000|2021-10-04 13:23:40|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|8
1633353830000|2021-10-04 13:23:50|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|9
1633353840000|2021-10-04 13:24:00|955.3|950.3|955.5|950.5|955.5|950.5|955.3|950.3|3
1633353850000|2021-10-04 13:24:10|955.6|950.6|956|951|956.5|951.5|955.6|950.6|5
1633353870000|2021-10-04 13:24:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633353880000|2021-10-04 13:24:40|956|951|956|951|956|951|956|951|1
1633353900000|2021-10-04 13:25:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633353910000|2021-10-04 13:25:10|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633353920000|2021-10-04 13:25:20|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|2
1633353930000|2021-10-04 13:25:30|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633353970000|2021-10-04 13:26:10|956|951|956|951|956.1|951.1|955.9|950.9|13
1633353980000|2021-10-04 13:26:20|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1633354000000|2021-10-04 13:26:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633354010000|2021-10-04 13:26:50|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633354020000|2021-10-04 13:27:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1633354030000|2021-10-04 13:27:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633354040000|2021-10-04 13:27:20|956.2|951.2|956.3|951.3|956.4|951.4|956.1|951.1|5
1633354050000|2021-10-04 13:27:30|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|3
1633354060000|2021-10-04 13:27:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633354070000|2021-10-04 13:27:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633354080000|2021-10-04 13:28:00|956.2|951.2|956|951|956.2|951.2|955.9|950.9|7
1633354090000|2021-10-04 13:28:10|956.1|951.1|956.2|951.2|956.3|951.3|956.1|951.1|4
1633354100000|2021-10-04 13:28:20|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633354110000|2021-10-04 13:28:30|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1633354120000|2021-10-04 13:28:40|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1633354130000|2021-10-04 13:28:50|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|5
1633354140000|2021-10-04 13:29:00|956.3|951.3|955.9|950.9|956.3|951.3|955.9|950.9|7
1633354150000|2021-10-04 13:29:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|6
1633354160000|2021-10-04 13:29:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633354170000|2021-10-04 13:29:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633354180000|2021-10-04 13:29:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633354190000|2021-10-04 13:29:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633354200000|2021-10-04 13:30:00|956.4|951.4|956.8|951.8|957|952|956.4|951.4|21
1633354210000|2021-10-04 13:30:10|956.7|951.7|956.6|951.6|956.7|951.7|956.2|951.2|14
1633354220000|2021-10-04 13:30:20|956.4|951.4|956.6|951.6|956.7|951.7|956.4|951.4|8
1633354230000|2021-10-04 13:30:30|956.5|951.5|956.3|951.3|956.6|951.6|956.2|951.2|4
1633354240000|2021-10-04 13:30:40|956.2|951.2|956|951|956.3|951.3|955.9|950.9|10
1633354250000|2021-10-04 13:30:50|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1633354260000|2021-10-04 13:31:00|956|951|956.6|951.6|956.8|951.8|956|951|13
1633354270000|2021-10-04 13:31:10|956.7|951.7|956.7|951.7|956.7|951.7|956.5|951.5|9
1633354280000|2021-10-04 13:31:20|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|7
1633354290000|2021-10-04 13:31:30|956.7|951.7|956.9|951.9|957|952|956.7|951.7|15
1633354300000|2021-10-04 13:31:40|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|7
1633354310000|2021-10-04 13:31:50|957.2|952.2|957.7|952.7|957.7|952.7|957.2|952.2|8
1633354320000|2021-10-04 13:32:00|957.5|952.5|957.3|952.3|957.7|952.7|957.2|952.2|16
1633354330000|2021-10-04 13:32:10|957.2|952.2|957.1|952.1|957.4|952.4|957.1|952.1|12
1633354340000|2021-10-04 13:32:20|956.8|951.8|957|952|957|952|956.8|951.8|2
1633354350000|2021-10-04 13:32:30|956.9|951.9|956.8|951.8|956.9|951.9|956.7|951.7|12
1633354360000|2021-10-04 13:32:40|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|7
1633354370000|2021-10-04 13:32:50|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|4
1633354380000|2021-10-04 13:33:00|956.8|951.8|956.9|951.9|957|952|956.7|951.7|7
1633354390000|2021-10-04 13:33:10|956.8|951.8|956.7|951.7|956.8|951.8|956.6|951.6|15
1633354400000|2021-10-04 13:33:20|956.8|951.8|956.6|951.6|956.8|951.8|956.6|951.6|5
1633354410000|2021-10-04 13:33:30|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|15
1633354420000|2021-10-04 13:33:40|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|4
1633354430000|2021-10-04 13:33:50|956.7|951.7|955.9|950.9|956.8|951.8|955.9|950.9|6
1633354440000|2021-10-04 13:34:00|956|951|956|951|956|951|955.7|950.7|9
1633354450000|2021-10-04 13:34:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1633354480000|2021-10-04 13:34:40|956.3|951.3|956.1|951.1|956.3|951.3|956.1|951.1|3
1633354490000|2021-10-04 13:34:50|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1633354500000|2021-10-04 13:35:00|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|9
1633354510000|2021-10-04 13:35:10|955.4|950.4|954.8|949.8|955.5|950.5|954.7|949.7|7
1633354520000|2021-10-04 13:35:20|954.9|949.9|955.1|950.1|955.2|950.2|954.9|949.9|8
1633354530000|2021-10-04 13:35:30|955.2|950.2|954.7|949.7|955.2|950.2|954.7|949.7|10
1633354540000|2021-10-04 13:35:40|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|7
1633354550000|2021-10-04 13:35:50|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|5
1633354560000|2021-10-04 13:36:00|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|12
1633354570000|2021-10-04 13:36:10|955|950|955.3|950.3|955.3|950.3|954.9|949.9|14
1633354580000|2021-10-04 13:36:20|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|6
1633354590000|2021-10-04 13:36:30|955.5|950.5|955|950|955.5|950.5|955|950|7
1633354600000|2021-10-04 13:36:40|955.1|950.1|955.3|950.3|955.4|950.4|955|950|21
1633354610000|2021-10-04 13:36:50|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1633354620000|2021-10-04 13:37:00|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1633354630000|2021-10-04 13:37:10|955.6|950.6|956.7|951.7|956.7|951.7|955.6|950.6|8
1633354640000|2021-10-04 13:37:20|956.2|951.2|956.8|951.8|957|952|956.2|951.2|11
1633354650000|2021-10-04 13:37:30|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1633354660000|2021-10-04 13:37:40|956.8|951.8|957.3|952.3|957.4|952.4|956.8|951.8|8
1633354670000|2021-10-04 13:37:50|957.2|952.2|957.2|952.2|957.2|952.2|957|952|4
1633354680000|2021-10-04 13:38:00|957.1|952.1|957|952|957.1|952.1|957|952|2
1633354690000|2021-10-04 13:38:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1633354700000|2021-10-04 13:38:20|957.5|952.5|958|953|958|953|957.5|952.5|4
1633354710000|2021-10-04 13:38:30|957.9|952.9|958.3|953.3|958.3|953.3|957.9|952.9|6
1633354720000|2021-10-04 13:38:40|958.4|953.4|958.2|953.2|958.6|953.6|958.2|953.2|9
1633354730000|2021-10-04 13:38:50|958|953|957.9|952.9|958|953|957.9|952.9|2
1633354740000|2021-10-04 13:39:00|958|953|958.5|953.5|959.1|954.1|958|953|19
1633354750000|2021-10-04 13:39:10|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|3
1633354760000|2021-10-04 13:39:20|958.6|953.6|958.4|953.4|958.7|953.7|958.4|953.4|13
1633354770000|2021-10-04 13:39:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633354780000|2021-10-04 13:39:40|958.4|953.4|958.7|953.7|958.7|953.7|958.4|953.4|6
1633354790000|2021-10-04 13:39:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1633354800000|2021-10-04 13:40:00|959.1|954.1|959.5|954.5|959.5|954.5|959|954|12
1633354810000|2021-10-04 13:40:10|959.3|954.3|959.1|954.1|959.3|954.3|958.9|953.9|7
1633354820000|2021-10-04 13:40:20|959|954|958.8|953.8|959|954|958.8|953.8|16
1633354830000|2021-10-04 13:40:30|958.9|953.9|958.8|953.8|959|954|958.7|953.7|18
1633354840000|2021-10-04 13:40:40|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|12
1633354850000|2021-10-04 13:40:50|958.5|953.5|958.4|953.4|958.6|953.6|958.3|953.3|6
1633354860000|2021-10-04 13:41:00|958.5|953.5|958.9|953.9|958.9|953.9|958.5|953.5|8
1633354870000|2021-10-04 13:41:10|959.6|954.6|959.3|954.3|959.7|954.7|959.2|954.2|15
1633354880000|2021-10-04 13:41:20|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|4
1633354890000|2021-10-04 13:41:30|959.6|954.6|959|954|959.6|954.6|958.9|953.9|9
1633354900000|2021-10-04 13:41:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|12
1633354910000|2021-10-04 13:41:50|959.1|954.1|959.1|954.1|959.3|954.3|959.1|954.1|6
1633354920000|2021-10-04 13:42:00|959.2|954.2|958.7|953.7|959.2|954.2|958.7|953.7|10
1633354930000|2021-10-04 13:42:10|959|954|958.7|953.7|959|954|958.7|953.7|11
1633354940000|2021-10-04 13:42:20|958.6|953.6|958|953|958.6|953.6|958|953|15
1633354950000|2021-10-04 13:42:30|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633354960000|2021-10-04 13:42:40|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1633354970000|2021-10-04 13:42:50|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633354980000|2021-10-04 13:43:00|958|953|958.1|953.1|958.1|953.1|957.9|952.9|4
1633354990000|2021-10-04 13:43:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1633355000000|2021-10-04 13:43:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633355010000|2021-10-04 13:43:30|958.4|953.4|958.4|953.4|958.5|953.5|958.3|953.3|9
1633355020000|2021-10-04 13:43:40|958.2|953.2|959|954|959|954|958.2|953.2|10
1633355030000|2021-10-04 13:43:50|958.9|953.9|958.7|953.7|959|954|958.6|953.6|8
1633355040000|2021-10-04 13:44:00|958.6|953.6|959|954|959|954|958.6|953.6|8
1633355050000|2021-10-04 13:44:10|958.9|953.9|958.9|953.9|959|954|958.9|953.9|15
1633355060000|2021-10-04 13:44:20|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1633355070000|2021-10-04 13:44:30|959|954|959|954|959|954|959|954|1
1633355120000|2021-10-04 13:45:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633355130000|2021-10-04 13:45:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633355140000|2021-10-04 13:45:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633355160000|2021-10-04 13:46:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633355170000|2021-10-04 13:46:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1633355180000|2021-10-04 13:46:20|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633355190000|2021-10-04 13:46:30|960.2|955.2|960.2|955.2|960.3|955.3|960.1|955.1|5
1633355200000|2021-10-04 13:46:40|960.1|955.1|960|955|960.2|955.2|959.9|954.9|9
1633355210000|2021-10-04 13:46:50|960.1|955.1|960.2|955.2|960.2|955.2|960|955|8
1633355220000|2021-10-04 13:47:00|960.3|955.3|960.2|955.2|960.3|955.3|960.1|955.1|14
1633355240000|2021-10-04 13:47:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633355250000|2021-10-04 13:47:30|960|955|960.1|955.1|960.1|955.1|960|955|2
1633355260000|2021-10-04 13:47:40|960|955|959.5|954.5|960|955|959.5|954.5|2
1633355270000|2021-10-04 13:47:50|959.6|954.6|960|955|960|955|959.6|954.6|9
1633355280000|2021-10-04 13:48:00|959.9|954.9|959.3|954.3|959.9|954.9|959.2|954.2|7
1633355290000|2021-10-04 13:48:10|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|3
1633355310000|2021-10-04 13:48:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|8
1633355320000|2021-10-04 13:48:40|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1633355330000|2021-10-04 13:48:50|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1633355340000|2021-10-04 13:49:00|959.4|954.4|959.3|954.3|959.9|954.9|959.2|954.2|14
1633355350000|2021-10-04 13:49:10|959.6|954.6|959|954|959.6|954.6|959|954|7
1633355360000|2021-10-04 13:49:20|958.9|953.9|958.6|953.6|959|954|958.5|953.5|9
1633355370000|2021-10-04 13:49:30|958.5|953.5|959.1|954.1|959.2|954.2|958.4|953.4|10
1633355380000|2021-10-04 13:49:40|959|954|958.9|953.9|959|954|958.9|953.9|2
1633355390000|2021-10-04 13:49:50|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|8
1633355400000|2021-10-04 13:50:00|958.3|953.3|958.1|953.1|958.3|953.3|958|953|11
1633355410000|2021-10-04 13:50:10|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|8
1633355420000|2021-10-04 13:50:20|958|953|958.1|953.1|958.1|953.1|958|953|12
1633355430000|2021-10-04 13:50:30|958|953|958|953|958.1|953.1|958|953|7
1633355440000|2021-10-04 13:50:40|958.1|953.1|957.2|952.2|958.1|953.1|957.2|952.2|15
1633355450000|2021-10-04 13:50:50|957.3|952.3|956.1|951.1|957.8|952.8|955.9|950.9|16
1633355460000|2021-10-04 13:51:00|956|951|956.1|951.1|956.1|951.1|956|951|10
1633355470000|2021-10-04 13:51:10|956|951|956|951|956|951|956|951|1
1633355480000|2021-10-04 13:51:20|955.7|950.7|955.2|950.2|955.7|950.7|955.1|950.1|9
1633355490000|2021-10-04 13:51:30|955.3|950.3|955|950|955.3|950.3|955|950|16
1633355500000|2021-10-04 13:51:40|954.9|949.9|954.4|949.4|954.9|949.9|954.2|949.2|15
1633355510000|2021-10-04 13:51:50|954.5|949.5|955|950|955.3|950.3|954.4|949.4|16
1633355520000|2021-10-04 13:52:00|954.9|949.9|955.5|950.5|955.5|950.5|954.8|949.8|6
1633355530000|2021-10-04 13:52:10|955.8|950.8|955.8|950.8|955.8|950.8|955.6|950.6|8
1633355550000|2021-10-04 13:52:30|955.9|950.9|955.6|950.6|955.9|950.9|955.6|950.6|3
1633355560000|2021-10-04 13:52:40|955|950|954.9|949.9|955|950|954.9|949.9|4
1633355570000|2021-10-04 13:52:50|955|950|955|950|955.1|950.1|955|950|5
1633355580000|2021-10-04 13:53:00|955.1|950.1|954.7|949.7|955.1|950.1|954.7|949.7|4
1633355590000|2021-10-04 13:53:10|954.6|949.6|955.1|950.1|955.1|950.1|954.6|949.6|4
1633355600000|2021-10-04 13:53:20|955|950|955|950|955.1|950.1|955|950|9
1633355610000|2021-10-04 13:53:30|954.9|949.9|954.8|949.8|955|950|954.8|949.8|14
1633355620000|2021-10-04 13:53:40|954.7|949.7|954.4|949.4|954.7|949.7|954.4|949.4|3
1633355630000|2021-10-04 13:53:50|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1633355640000|2021-10-04 13:54:00|954.7|949.7|954.8|949.8|954.9|949.9|954.7|949.7|9
1633355650000|2021-10-04 13:54:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1633355660000|2021-10-04 13:54:20|955.3|950.3|955.7|950.7|955.7|950.7|955.2|950.2|13
1633355670000|2021-10-04 13:54:30|955.8|950.8|956.2|951.2|956.2|951.2|955.8|950.8|6
1633355680000|2021-10-04 13:54:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|6
1633355690000|2021-10-04 13:54:50|956|951|956.3|951.3|956.4|951.4|956|951|9
1633355700000|2021-10-04 13:55:00|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|4
1633355710000|2021-10-04 13:55:10|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|2
1633355720000|2021-10-04 13:55:20|957|952|957.8|952.8|957.8|952.8|957|952|20
1633355730000|2021-10-04 13:55:30|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1633355740000|2021-10-04 13:55:40|958|953|957.8|952.8|958|953|957.8|952.8|8
1633355750000|2021-10-04 13:55:50|957.9|952.9|957.1|952.1|958|953|957|952|7
1633355760000|2021-10-04 13:56:00|957|952|958.2|953.2|958.2|953.2|957|952|4
1633355770000|2021-10-04 13:56:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633355780000|2021-10-04 13:56:20|958.3|953.3|958.8|953.8|958.9|953.9|958.3|953.3|4
1633355790000|2021-10-04 13:56:30|958.9|953.9|958.6|953.6|958.9|953.9|958.6|953.6|4
1633355800000|2021-10-04 13:56:40|958.8|953.8|959.3|954.3|959.3|954.3|958.7|953.7|7
1633355810000|2021-10-04 13:56:50|959.2|954.2|959.4|954.4|959.5|954.5|959.2|954.2|15
1633355820000|2021-10-04 13:57:00|959.5|954.5|959|954|959.5|954.5|959|954|8
1633355840000|2021-10-04 13:57:20|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|5
1633355850000|2021-10-04 13:57:30|959.3|954.3|959.7|954.7|959.7|954.7|959.3|954.3|14
1633355860000|2021-10-04 13:57:40|959.8|954.8|959.2|954.2|960.1|955.1|959.2|954.2|7
1633355870000|2021-10-04 13:57:50|959.3|954.3|959.2|954.2|959.5|954.5|959.2|954.2|11
1633355880000|2021-10-04 13:58:00|959|954|959.3|954.3|959.3|954.3|959|954|22
1633355890000|2021-10-04 13:58:10|959.2|954.2|959.2|954.2|959.3|954.3|959.1|954.1|11
1633355910000|2021-10-04 13:58:30|959.3|954.3|959.4|954.4|959.7|954.7|959.3|954.3|16
1633355920000|2021-10-04 13:58:40|959.5|954.5|959.5|954.5|959.6|954.6|959.4|954.4|7
1633355930000|2021-10-04 13:58:50|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1633355940000|2021-10-04 13:59:00|959.6|954.6|960.1|955.1|960.2|955.2|959.6|954.6|8
1633355950000|2021-10-04 13:59:10|960.2|955.2|959.6|954.6|960.2|955.2|959.6|954.6|3
1633355960000|2021-10-04 13:59:20|959.4|954.4|959.6|954.6|959.7|954.7|959.4|954.4|7
1633355970000|2021-10-04 13:59:30|959.5|954.5|959.5|954.5|959.7|954.7|959.5|954.5|9
1633355980000|2021-10-04 13:59:40|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|11
1633355990000|2021-10-04 13:59:50|959.2|954.2|959.7|954.7|959.7|954.7|959.2|954.2|2
1633356000000|2021-10-04 14:00:00|959.9|954.9|960.2|955.2|960.3|955.3|959.7|954.7|16
1633356010000|2021-10-04 14:00:10|960.1|955.1|960.4|955.4|960.5|955.5|960.1|955.1|11
1633356020000|2021-10-04 14:00:20|960.5|955.5|960.5|955.5|960.7|955.7|960.5|955.5|7
1633356030000|2021-10-04 14:00:30|960.6|955.6|960.8|955.8|960.8|955.8|960.5|955.5|3
1633356040000|2021-10-04 14:00:40|960.5|955.5|960.8|955.8|961.1|956.1|960.5|955.5|20
1633356050000|2021-10-04 14:00:50|960.9|955.9|961.3|956.3|961.3|956.3|960.6|955.6|14
1633356060000|2021-10-04 14:01:00|961.1|956.1|961.1|956.1|961.2|956.2|961|956|10
1633356070000|2021-10-04 14:01:10|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|7
1633356080000|2021-10-04 14:01:20|961.1|956.1|961.5|956.5|961.5|956.5|961.1|956.1|5
1633356090000|2021-10-04 14:01:30|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1633356100000|2021-10-04 14:01:40|961.4|956.4|962.4|957.4|962.4|957.4|961.4|956.4|8
1633356110000|2021-10-04 14:01:50|962.8|957.8|963.2|958.2|963.2|958.2|962.8|957.8|2
1633356120000|2021-10-04 14:02:00|963|958|962.4|957.4|963|958|962.4|957.4|5
1633356130000|2021-10-04 14:02:10|962.3|957.3|962|957|962.5|957.5|961.9|956.9|13
1633356140000|2021-10-04 14:02:20|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|3
1633356150000|2021-10-04 14:02:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633356160000|2021-10-04 14:02:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633356170000|2021-10-04 14:02:50|961.6|956.6|960.6|955.6|961.6|956.6|960.6|955.6|7
1633356180000|2021-10-04 14:03:00|961|956|960.8|955.8|961|956|960.7|955.7|19
1633356190000|2021-10-04 14:03:10|960.9|955.9|960.6|955.6|961.1|956.1|960.6|955.6|28
1633356200000|2021-10-04 14:03:20|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|13
1633356210000|2021-10-04 14:03:30|960.6|955.6|961.6|956.6|961.6|956.6|960.6|955.6|7
1633356220000|2021-10-04 14:03:40|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|6
1633356230000|2021-10-04 14:03:50|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|8
1633356240000|2021-10-04 14:04:00|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|11
1633356250000|2021-10-04 14:04:10|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|6
1633356270000|2021-10-04 14:04:30|961.8|956.8|962.5|957.5|962.5|957.5|961.8|956.8|3
1633356280000|2021-10-04 14:04:40|962.8|957.8|962.9|957.9|962.9|957.9|962.6|957.6|10
1633356290000|2021-10-04 14:04:50|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|9
1633356300000|2021-10-04 14:05:00|962.7|957.7|962.9|957.9|963|958|962.6|957.6|10
1633356310000|2021-10-04 14:05:10|963|958|963.2|958.2|963.5|958.5|963|958|10
1633356320000|2021-10-04 14:05:20|963.3|958.3|963.6|958.6|963.9|958.9|963.3|958.3|8
1633356340000|2021-10-04 14:05:40|963.7|958.7|963.6|958.6|963.8|958.8|963.4|958.4|12
1633356350000|2021-10-04 14:05:50|963.4|958.4|963.7|958.7|963.7|958.7|963.4|958.4|8
1633356360000|2021-10-04 14:06:00|963.6|958.6|963.5|958.5|963.9|958.9|963.5|958.5|6
1633356370000|2021-10-04 14:06:10|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1633356380000|2021-10-04 14:06:20|963.6|958.6|963.5|958.5|963.6|958.6|963.4|958.4|5
1633356400000|2021-10-04 14:06:40|963.6|958.6|964.3|959.3|964.3|959.3|963.6|958.6|5
1633356410000|2021-10-04 14:06:50|964.2|959.2|964.7|959.7|964.7|959.7|964.2|959.2|10
1633356420000|2021-10-04 14:07:00|964.9|959.9|964.7|959.7|965.2|960.2|964.7|959.7|6
1633356430000|2021-10-04 14:07:10|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|12
1633356440000|2021-10-04 14:07:20|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|15
1633356450000|2021-10-04 14:07:30|964.6|959.6|965.1|960.1|965.1|960.1|964.6|959.6|16
1633356460000|2021-10-04 14:07:40|965|960|965.1|960.1|965.1|960.1|964.9|959.9|3
1633356470000|2021-10-04 14:07:50|965.2|960.2|965|960|965.2|960.2|964.9|959.9|6
1633356480000|2021-10-04 14:08:00|964.9|959.9|965|960|965|960|964.8|959.8|10
1633356490000|2021-10-04 14:08:10|965.1|960.1|965|960|965.1|960.1|964.9|959.9|4
1633356500000|2021-10-04 14:08:20|965.1|960.1|965.6|960.6|965.6|960.6|965.1|960.1|11
1633356510000|2021-10-04 14:08:30|965.7|960.7|965.1|960.1|965.7|960.7|965|960|5
1633356520000|2021-10-04 14:08:40|965|960|965.2|960.2|965.2|960.2|964.9|959.9|12
1633356530000|2021-10-04 14:08:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|6
1633356540000|2021-10-04 14:09:00|965.1|960.1|965|960|965.2|960.2|964.9|959.9|4
1633356550000|2021-10-04 14:09:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633356560000|2021-10-04 14:09:20|965|960|964.9|959.9|965|960|964.7|959.7|6
1633356570000|2021-10-04 14:09:30|965|960|965|960|965|960|965|960|1
1633356580000|2021-10-04 14:09:40|965.1|960.1|965|960|965.1|960.1|965|960|8
1633356590000|2021-10-04 14:09:50|965.1|960.1|965.1|960.1|965.2|960.2|965|960|9
1633356600000|2021-10-04 14:10:00|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|5
1633356610000|2021-10-04 14:10:10|965.4|960.4|965.7|960.7|965.7|960.7|965.4|960.4|5
1633356620000|2021-10-04 14:10:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633356630000|2021-10-04 14:10:30|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|13
1633356640000|2021-10-04 14:10:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633356650000|2021-10-04 14:10:50|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|3
1633356660000|2021-10-04 14:11:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|12
1633356670000|2021-10-04 14:11:10|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633356680000|2021-10-04 14:11:20|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|15
1633356690000|2021-10-04 14:11:30|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|6
1633356700000|2021-10-04 14:11:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|6
1633356710000|2021-10-04 14:11:50|965.5|960.5|965.3|960.3|965.5|960.5|965.2|960.2|6
1633356730000|2021-10-04 14:12:10|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|5
1633356740000|2021-10-04 14:12:20|965.3|960.3|965.5|960.5|965.6|960.6|965.3|960.3|21
1633356750000|2021-10-04 14:12:30|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|3
1633356760000|2021-10-04 14:12:40|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|13
1633356770000|2021-10-04 14:12:50|965.3|960.3|965.4|960.4|965.5|960.5|965.2|960.2|10
1633356780000|2021-10-04 14:13:00|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|5
1633356790000|2021-10-04 14:13:10|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633356800000|2021-10-04 14:13:20|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633356810000|2021-10-04 14:13:30|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1633356820000|2021-10-04 14:13:40|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633356830000|2021-10-04 14:13:50|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1633356840000|2021-10-04 14:14:00|965.1|960.1|964.8|959.8|965.2|960.2|964.7|959.7|15
1633356850000|2021-10-04 14:14:10|964.7|959.7|964.8|959.8|965.1|960.1|964.7|959.7|8
1633356860000|2021-10-04 14:14:20|964.9|959.9|965|960|965|960|964.8|959.8|16
1633356870000|2021-10-04 14:14:30|965.3|960.3|965.2|960.2|965.4|960.4|965.2|960.2|5
1633356880000|2021-10-04 14:14:40|965|960|965.2|960.2|965.3|960.3|965|960|5
1633356890000|2021-10-04 14:14:50|965|960|965|960|965|960|964.9|959.9|3
1633356900000|2021-10-04 14:15:00|964.9|959.9|964.6|959.6|964.9|959.9|964.6|959.6|6
1633356910000|2021-10-04 14:15:10|964.5|959.5|965|960|965|960|964.5|959.5|5
1633356920000|2021-10-04 14:15:20|965.1|960.1|965.1|960.1|965.4|960.4|965.1|960.1|12
1633356930000|2021-10-04 14:15:30|964.9|959.9|964.6|959.6|964.9|959.9|964.6|959.6|4
1633356940000|2021-10-04 14:15:40|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|8
1633356950000|2021-10-04 14:15:50|964.7|959.7|964.2|959.2|964.8|959.8|964.2|959.2|12
1633356960000|2021-10-04 14:16:00|964.1|959.1|963.6|958.6|964.2|959.2|963.6|958.6|8
1633356970000|2021-10-04 14:16:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633356980000|2021-10-04 14:16:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633356990000|2021-10-04 14:16:30|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1633357000000|2021-10-04 14:16:40|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1633357010000|2021-10-04 14:16:50|963.6|958.6|964|959|964.1|959.1|963.6|958.6|10
1633357020000|2021-10-04 14:17:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633357030000|2021-10-04 14:17:10|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1633357040000|2021-10-04 14:17:20|963.9|958.9|963.9|958.9|963.9|958.9|963.7|958.7|11
1633357050000|2021-10-04 14:17:30|963.8|958.8|963.7|958.7|963.8|958.8|963.6|958.6|6
1633357070000|2021-10-04 14:17:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633357080000|2021-10-04 14:18:00|963.6|958.6|962.9|957.9|963.6|958.6|962.9|957.9|7
1633357090000|2021-10-04 14:18:10|962.8|957.8|962.3|957.3|962.8|957.8|962|957|7
1633357100000|2021-10-04 14:18:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1633357110000|2021-10-04 14:18:30|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|3
1633357120000|2021-10-04 14:18:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633357140000|2021-10-04 14:19:00|962.1|957.1|961.5|956.5|962.2|957.2|961.5|956.5|8
1633357150000|2021-10-04 14:19:10|961.4|956.4|961.1|956.1|961.5|956.5|961|956|11
1633357160000|2021-10-04 14:19:20|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|9
1633357170000|2021-10-04 14:19:30|961.3|956.3|961.6|956.6|961.8|956.8|961.3|956.3|13
1633357180000|2021-10-04 14:19:40|961.5|956.5|961.9|956.9|962.1|957.1|961.5|956.5|9
1633357190000|2021-10-04 14:19:50|962|957|962.1|957.1|962.1|957.1|962|957|2
1633357200000|2021-10-04 14:20:00|962.3|957.3|963.1|958.1|963.1|958.1|962.2|957.2|10
1633357210000|2021-10-04 14:20:10|962.9|957.9|963.2|958.2|963.2|958.2|962.9|957.9|4
1633357220000|2021-10-04 14:20:20|963.3|958.3|963.9|958.9|964|959|963.3|958.3|4
1633357230000|2021-10-04 14:20:30|964|959|964|959|964|959|963.9|958.9|5
1633357240000|2021-10-04 14:20:40|964.4|959.4|964|959|964.7|959.7|963.8|958.8|9
1633357250000|2021-10-04 14:20:50|963.9|958.9|963.8|958.8|964.3|959.3|963.7|958.7|11
1633357260000|2021-10-04 14:21:00|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633357270000|2021-10-04 14:21:10|963.9|958.9|964.3|959.3|964.3|959.3|963.9|958.9|4
1633357280000|2021-10-04 14:21:20|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|8
1633357290000|2021-10-04 14:21:30|964.3|959.3|964.7|959.7|964.7|959.7|964.3|959.3|6
1633357300000|2021-10-04 14:21:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633357320000|2021-10-04 14:22:00|964.9|959.9|964.4|959.4|965|960|964.4|959.4|13
1633357330000|2021-10-04 14:22:10|964.5|959.5|964.6|959.6|965.5|960.5|964.5|959.5|14
1633357340000|2021-10-04 14:22:20|964.7|959.7|965.3|960.3|965.3|960.3|964.7|959.7|4
1633357350000|2021-10-04 14:22:30|965.4|960.4|964.9|959.9|965.4|960.4|964.9|959.9|8
1633357360000|2021-10-04 14:22:40|965|960|964.3|959.3|965|960|964.3|959.3|7
1633357370000|2021-10-04 14:22:50|964.2|959.2|964.8|959.8|964.9|959.9|964.2|959.2|4
1633357380000|2021-10-04 14:23:00|965|960|964.7|959.7|965.2|960.2|964.2|959.2|16
1633357390000|2021-10-04 14:23:10|964.8|959.8|964.5|959.5|964.8|959.8|964.4|959.4|9
1633357400000|2021-10-04 14:23:20|964.4|959.4|964.1|959.1|964.5|959.5|964|959|17
1633357410000|2021-10-04 14:23:30|964.2|959.2|964|959|964.2|959.2|964|959|2
1633357420000|2021-10-04 14:23:40|963.9|958.9|965|960|965|960|963.8|958.8|5
1633357430000|2021-10-04 14:23:50|965.1|960.1|965.3|960.3|965.3|960.3|965|960|14
1633357460000|2021-10-04 14:24:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633357470000|2021-10-04 14:24:30|965.4|960.4|965.4|960.4|965.5|960.5|965.3|960.3|9
1633357480000|2021-10-04 14:24:40|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|12
1633357490000|2021-10-04 14:24:50|965.1|960.1|965.1|960.1|965.3|960.3|965.1|960.1|13
1633357500000|2021-10-04 14:25:00|965|960|965.1|960.1|965.1|960.1|964.7|959.7|15
1633357510000|2021-10-04 14:25:10|965|960|964.7|959.7|965|960|964.7|959.7|9
1633357520000|2021-10-04 14:25:20|964.6|959.6|964.1|959.1|964.7|959.7|964|959|10
1633357530000|2021-10-04 14:25:30|964.3|959.3|964.3|959.3|964.4|959.4|964.2|959.2|7
1633357540000|2021-10-04 14:25:40|964.5|959.5|964.5|959.5|964.7|959.7|964.5|959.5|15
1633357550000|2021-10-04 14:25:50|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|9
1633357560000|2021-10-04 14:26:00|964.2|959.2|964.1|959.1|964.2|959.2|964|959|9
1633357570000|2021-10-04 14:26:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1633357580000|2021-10-04 14:26:20|964|959|964.1|959.1|964.1|959.1|963.9|958.9|3
1633357590000|2021-10-04 14:26:30|963.3|958.3|963.4|958.4|963.5|958.5|963.2|958.2|5
1633357600000|2021-10-04 14:26:40|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|4
1633357610000|2021-10-04 14:26:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|8
1633357620000|2021-10-04 14:27:00|963.2|958.2|962.6|957.6|963.3|958.3|962.6|957.6|12
1633357630000|2021-10-04 14:27:10|962.8|957.8|963|958|963|958|962.7|957.7|5
1633357640000|2021-10-04 14:27:20|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1633357650000|2021-10-04 14:27:30|962.4|957.4|962.2|957.2|962.4|957.4|961.8|956.8|10
1633357660000|2021-10-04 14:27:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1633357670000|2021-10-04 14:27:50|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|13
1633357680000|2021-10-04 14:28:00|962.4|957.4|962.1|957.1|962.5|957.5|962.1|957.1|10
1633357690000|2021-10-04 14:28:10|962|957|962.2|957.2|962.3|957.3|962|957|13
1633357700000|2021-10-04 14:28:20|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1633357710000|2021-10-04 14:28:30|962.9|957.9|962.2|957.2|962.9|957.9|962.2|957.2|8
1633357720000|2021-10-04 14:28:40|962.1|957.1|962|957|962.1|957.1|962|957|4
1633357730000|2021-10-04 14:28:50|961.9|956.9|961.8|956.8|962|957|961.8|956.8|8
1633357740000|2021-10-04 14:29:00|961.7|956.7|961.7|956.7|961.9|956.9|961.4|956.4|10
1633357750000|2021-10-04 14:29:10|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|5
1633357760000|2021-10-04 14:29:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1633357770000|2021-10-04 14:29:30|961.7|956.7|961.4|956.4|961.7|956.7|960.9|955.9|21
1633357780000|2021-10-04 14:29:40|961.3|956.3|961.3|956.3|961.5|956.5|961.1|956.1|24
1633357790000|2021-10-04 14:29:50|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|27
1633357800000|2021-10-04 14:30:00|961.1|956.1|960.7|955.7|961.3|956.3|960.5|955.5|20
1633357810000|2021-10-04 14:30:10|960.6|955.6|960.8|955.8|960.9|955.9|960.6|955.6|30
1633357820000|2021-10-04 14:30:20|960.7|955.7|960.6|955.6|961|956|960.5|955.5|18
1633357830000|2021-10-04 14:30:30|960.5|955.5|960.1|955.1|960.5|955.5|959.6|954.6|16
1633357840000|2021-10-04 14:30:40|960|955|959.3|954.3|960|955|959.3|954.3|15
1633357860000|2021-10-04 14:31:00|959.1|954.1|959|954|959.1|954.1|958.7|953.7|6
1633357870000|2021-10-04 14:31:10|959.1|954.1|959.1|954.1|959.1|954.1|958.6|953.6|9
1633357880000|2021-10-04 14:31:20|959.2|954.2|959.5|954.5|959.5|954.5|959.2|954.2|6
1633357890000|2021-10-04 14:31:30|959.6|954.6|959|954|959.6|954.6|959|954|19
1633357900000|2021-10-04 14:31:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1633357910000|2021-10-04 14:31:50|959.1|954.1|960.1|955.1|960.1|955.1|959.1|954.1|15
1633357920000|2021-10-04 14:32:00|960|955|960.4|955.4|960.4|955.4|960|955|19
1633357930000|2021-10-04 14:32:10|960.3|955.3|961.6|956.6|961.6|956.6|960.1|955.1|11
1633357940000|2021-10-04 14:32:20|962.3|957.3|962.4|957.4|962.4|957.4|961.8|956.8|9
1633357950000|2021-10-04 14:32:30|962.8|957.8|963.1|958.1|963.1|958.1|962.7|957.7|5
1633357960000|2021-10-04 14:32:40|962.9|957.9|962.9|957.9|963.1|958.1|962.9|957.9|3
1633357970000|2021-10-04 14:32:50|962.5|957.5|962.6|957.6|962.6|957.6|962.4|957.4|5
1633357980000|2021-10-04 14:33:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633357990000|2021-10-04 14:33:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633358010000|2021-10-04 14:33:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633358020000|2021-10-04 14:33:40|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|12
1633358030000|2021-10-04 14:33:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1633358040000|2021-10-04 14:34:00|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1633358050000|2021-10-04 14:34:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1633358060000|2021-10-04 14:34:20|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|6
1633358070000|2021-10-04 14:34:30|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|8
1633358080000|2021-10-04 14:34:40|963.7|958.7|963.6|958.6|963.7|958.7|963.5|958.5|6
1633358090000|2021-10-04 14:34:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|8
1633358100000|2021-10-04 14:35:00|963.5|958.5|963.1|958.1|963.5|958.5|962.7|957.7|14
1633358110000|2021-10-04 14:35:10|963|958|963.2|958.2|963.2|958.2|962.9|957.9|13
1633358120000|2021-10-04 14:35:20|963.4|958.4|963.7|958.7|963.7|958.7|963.2|958.2|17
1633358130000|2021-10-04 14:35:30|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|10
1633358140000|2021-10-04 14:35:40|963.8|958.8|964|959|964|959|963.5|958.5|8
1633358150000|2021-10-04 14:35:50|964.1|959.1|964.2|959.2|964.2|959.2|964|959|4
1633358160000|2021-10-04 14:36:00|964.1|959.1|964.2|959.2|964.4|959.4|964|959|15
1633358170000|2021-10-04 14:36:10|964|959|964.2|959.2|964.2|959.2|964|959|4
1633358180000|2021-10-04 14:36:20|964.1|959.1|964|959|964.1|959.1|964|959|2
1633358190000|2021-10-04 14:36:30|964.1|959.1|964.4|959.4|964.5|959.5|964.1|959.1|7
1633358200000|2021-10-04 14:36:40|964.3|959.3|964.3|959.3|964.4|959.4|964.2|959.2|5
1633358210000|2021-10-04 14:36:50|964.4|959.4|964.6|959.6|964.6|959.6|964.3|959.3|9
1633358220000|2021-10-04 14:37:00|964.7|959.7|964.7|959.7|964.7|959.7|964.5|959.5|8
1633358230000|2021-10-04 14:37:10|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633358240000|2021-10-04 14:37:20|964.6|959.6|964.1|959.1|964.6|959.6|964.1|959.1|10
1633358250000|2021-10-04 14:37:30|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1633358260000|2021-10-04 14:37:40|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|13
1633358270000|2021-10-04 14:37:50|964|959|963.2|958.2|964.1|959.1|963|958|5
1633358280000|2021-10-04 14:38:00|963.3|958.3|962.1|957.1|963.3|958.3|962|957|17
1633358290000|2021-10-04 14:38:10|962|957|962.1|957.1|962.1|957.1|961.8|956.8|5
1633358300000|2021-10-04 14:38:20|962.2|957.2|962.9|957.9|962.9|957.9|962.2|957.2|7
1633358310000|2021-10-04 14:38:30|963|958|962.9|957.9|963.2|958.2|962.8|957.8|7
1633358320000|2021-10-04 14:38:40|963.1|958.1|962.7|957.7|963.3|958.3|962.7|957.7|10
1633358330000|2021-10-04 14:38:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1633358340000|2021-10-04 14:39:00|962.8|957.8|963.4|958.4|963.5|958.5|962.7|957.7|10
1633358350000|2021-10-04 14:39:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1633358360000|2021-10-04 14:39:20|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1633358370000|2021-10-04 14:39:30|964.1|959.1|964.7|959.7|964.7|959.7|964.1|959.1|10
1633358380000|2021-10-04 14:39:40|965.1|960.1|965.2|960.2|965.3|960.3|965.1|960.1|6
1633358390000|2021-10-04 14:39:50|965.1|960.1|965|960|965.3|960.3|965|960|4
1633358400000|2021-10-04 14:40:00|965.1|960.1|967|962|967.1|962.1|965|960|19
1633358410000|2021-10-04 14:40:10|966.8|961.8|966.8|961.8|967.2|962.2|966.6|961.6|16
1633358420000|2021-10-04 14:40:20|966.9|961.9|966.8|961.8|966.9|961.9|966.7|961.7|6
1633358430000|2021-10-04 14:40:30|967.3|962.3|967|962|967.5|962.5|967|962|8
1633358440000|2021-10-04 14:40:40|967.1|962.1|966.9|961.9|967.1|962.1|966.6|961.6|6
1633358450000|2021-10-04 14:40:50|967.1|962.1|967.4|962.4|967.4|962.4|967|962|8
1633358460000|2021-10-04 14:41:00|967.3|962.3|966.5|961.5|967.5|962.5|966.5|961.5|13
1633358470000|2021-10-04 14:41:10|966|961|965.6|960.6|966|961|965.6|960.6|8
1633358480000|2021-10-04 14:41:20|965.7|960.7|966.4|961.4|966.4|961.4|965.7|960.7|9
1633358490000|2021-10-04 14:41:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|10
1633358500000|2021-10-04 14:41:40|966.3|961.3|966.4|961.4|966.5|961.5|966.2|961.2|16
1633358510000|2021-10-04 14:41:50|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|9
1633358520000|2021-10-04 14:42:00|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|4
1633358530000|2021-10-04 14:42:10|966.5|961.5|966.3|961.3|966.7|961.7|966.3|961.3|6
1633358540000|2021-10-04 14:42:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1633358550000|2021-10-04 14:42:30|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633358560000|2021-10-04 14:42:40|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1633358570000|2021-10-04 14:42:50|966.4|961.4|966.2|961.2|966.6|961.6|966.2|961.2|17
1633358580000|2021-10-04 14:43:00|966.3|961.3|965.5|960.5|966.3|961.3|965.4|960.4|17
1633358590000|2021-10-04 14:43:10|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|3
1633358600000|2021-10-04 14:43:20|965.1|960.1|965.4|960.4|965.4|960.4|965.1|960.1|4
1633358610000|2021-10-04 14:43:30|965.5|960.5|965.7|960.7|965.7|960.7|965.4|960.4|8
1633358620000|2021-10-04 14:43:40|965.6|960.6|966.4|961.4|966.4|961.4|965.6|960.6|8
1633358630000|2021-10-04 14:43:50|966.3|961.3|966.4|961.4|966.5|961.5|966.3|961.3|9
1633358640000|2021-10-04 14:44:00|966.5|961.5|965.9|960.9|966.5|961.5|965.8|960.8|9
1633358650000|2021-10-04 14:44:10|966|961|966.3|961.3|966.4|961.4|966|961|10
1633358660000|2021-10-04 14:44:20|966.4|961.4|966.4|961.4|966.6|961.6|966.4|961.4|3
1633358670000|2021-10-04 14:44:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|8
1633358680000|2021-10-04 14:44:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|6
1633358690000|2021-10-04 14:44:50|966.5|961.5|966.6|961.6|966.6|961.6|966.3|961.3|12
1633358700000|2021-10-04 14:45:00|966.4|961.4|966.4|961.4|966.6|961.6|966.3|961.3|21
1633358710000|2021-10-04 14:45:10|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|9
1633358720000|2021-10-04 14:45:20|966.4|961.4|966.1|961.1|966.5|961.5|966.1|961.1|14
1633358740000|2021-10-04 14:45:40|966|961|966|961|966|961|965.8|960.8|9
1633358750000|2021-10-04 14:45:50|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1633358760000|2021-10-04 14:46:00|965.8|960.8|965.6|960.6|965.8|960.8|965.2|960.2|14
1633358770000|2021-10-04 14:46:10|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|6
1633358780000|2021-10-04 14:46:20|965.6|960.6|965.6|960.6|965.7|960.7|965.5|960.5|9
1633358790000|2021-10-04 14:46:30|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|14
1633358800000|2021-10-04 14:46:40|965.7|960.7|965.9|960.9|966.3|961.3|965.6|960.6|9
1633358810000|2021-10-04 14:46:50|966.1|961.1|965.7|960.7|966.1|961.1|965.6|960.6|7
1633358820000|2021-10-04 14:47:00|965.6|960.6|965.4|960.4|965.7|960.7|965.4|960.4|8
1633358830000|2021-10-04 14:47:10|965.5|960.5|965.4|960.4|965.7|960.7|965.4|960.4|5
1633358840000|2021-10-04 14:47:20|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|6
1633358850000|2021-10-04 14:47:30|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|4
1633358860000|2021-10-04 14:47:40|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|5
1633358870000|2021-10-04 14:47:50|965.7|960.7|965.7|960.7|965.9|960.9|965.6|960.6|15
1633358880000|2021-10-04 14:48:00|965.8|960.8|966|961|966|961|965.8|960.8|9
1633358890000|2021-10-04 14:48:10|966.2|961.2|965.7|960.7|966.3|961.3|965.6|960.6|7
1633358900000|2021-10-04 14:48:20|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|13
1633358910000|2021-10-04 14:48:30|966.1|961.1|966.4|961.4|966.7|961.7|966.1|961.1|7
1633358920000|2021-10-04 14:48:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|4
1633358930000|2021-10-04 14:48:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|24
1633358940000|2021-10-04 14:49:00|966.5|961.5|966.4|961.4|966.6|961.6|966.4|961.4|8
1633358950000|2021-10-04 14:49:10|966.3|961.3|967.2|962.2|967.2|962.2|966.3|961.3|17
1633358960000|2021-10-04 14:49:20|967.1|962.1|968.2|963.2|968.3|963.3|967.1|962.1|19
1633358970000|2021-10-04 14:49:30|968.3|963.3|967.5|962.5|968.4|963.4|967.5|962.5|8
1633358980000|2021-10-04 14:49:40|967.7|962.7|968.1|963.1|968.1|963.1|967.7|962.7|5
1633358990000|2021-10-04 14:49:50|967.8|962.8|967.9|962.9|967.9|962.9|967.7|962.7|4
1633359000000|2021-10-04 14:50:00|968|963|968.6|963.6|968.6|963.6|968|963|13
1633359010000|2021-10-04 14:50:10|968.5|963.5|968.7|963.7|968.9|963.9|968.5|963.5|16
1633359020000|2021-10-04 14:50:20|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|3
1633359030000|2021-10-04 14:50:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1633359040000|2021-10-04 14:50:40|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|8
1633359050000|2021-10-04 14:50:50|969.9|964.9|969.7|964.7|969.9|964.9|969.6|964.6|13
1633359060000|2021-10-04 14:51:00|969.8|964.8|969.3|964.3|969.8|964.8|969.3|964.3|8
1633359070000|2021-10-04 14:51:10|969.2|964.2|968.8|963.8|969.2|964.2|968.7|963.7|12
1633359080000|2021-10-04 14:51:20|968.7|963.7|967.7|962.7|968.7|963.7|967.6|962.6|17
1633359090000|2021-10-04 14:51:30|967.6|962.6|967.3|962.3|967.7|962.7|967.2|962.2|6
1633359100000|2021-10-04 14:51:40|967.4|962.4|966.8|961.8|967.5|962.5|966.4|961.4|5
1633359110000|2021-10-04 14:51:50|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1633359120000|2021-10-04 14:52:00|966.8|961.8|966.2|961.2|966.8|961.8|966.2|961.2|5
1633359130000|2021-10-04 14:52:10|966.1|961.1|966.4|961.4|966.5|961.5|966.1|961.1|6
1633359140000|2021-10-04 14:52:20|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1633359150000|2021-10-04 14:52:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633359160000|2021-10-04 14:52:40|967|962|967.3|962.3|967.3|962.3|967|962|4
1633359170000|2021-10-04 14:52:50|967|962|966.6|961.6|967|962|966.6|961.6|2
1633359180000|2021-10-04 14:53:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633359190000|2021-10-04 14:53:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633359200000|2021-10-04 14:53:20|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|4
1633359210000|2021-10-04 14:53:30|967|962|966.5|961.5|967|962|966.5|961.5|5
1633359220000|2021-10-04 14:53:40|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633359230000|2021-10-04 14:53:50|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1633359240000|2021-10-04 14:54:00|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1633359250000|2021-10-04 14:54:10|966.5|961.5|966.8|961.8|966.9|961.9|966.4|961.4|6
1633359260000|2021-10-04 14:54:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633359270000|2021-10-04 14:54:30|966.6|961.6|966.9|961.9|966.9|961.9|966.6|961.6|4
1633359280000|2021-10-04 14:54:40|967|962|967|962|967|962|967|962|1
1633359290000|2021-10-04 14:54:50|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|6
1633359300000|2021-10-04 14:55:00|966.5|961.5|967.1|962.1|967.1|962.1|965.8|960.8|17
1633359310000|2021-10-04 14:55:10|967.3|962.3|967.2|962.2|967.4|962.4|967.1|962.1|12
1633359320000|2021-10-04 14:55:20|967.3|962.3|967.4|962.4|967.4|962.4|967.2|962.2|4
1633359330000|2021-10-04 14:55:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633359340000|2021-10-04 14:55:40|967.6|962.6|967.4|962.4|967.7|962.7|967.3|962.3|6
1633359350000|2021-10-04 14:55:50|967.5|962.5|967.4|962.4|967.7|962.7|967.4|962.4|16
1633359360000|2021-10-04 14:56:00|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|13
1633359370000|2021-10-04 14:56:10|968.3|963.3|968.7|963.7|968.7|963.7|968.3|963.3|3
1633359380000|2021-10-04 14:56:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1633359390000|2021-10-04 14:56:30|969.1|964.1|969.6|964.6|969.9|964.9|969.1|964.1|8
1633359400000|2021-10-04 14:56:40|969.7|964.7|970|965|970|965|969.7|964.7|5
1633359410000|2021-10-04 14:56:50|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1633359420000|2021-10-04 14:57:00|969.8|964.8|969.3|964.3|970.2|965.2|969.3|964.3|15
1633359430000|2021-10-04 14:57:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|4
1633359440000|2021-10-04 14:57:20|969.6|964.6|969.7|964.7|969.9|964.9|969.6|964.6|5
1633359450000|2021-10-04 14:57:30|969.6|964.6|969.4|964.4|969.6|964.6|969.3|964.3|10
1633359460000|2021-10-04 14:57:40|969.3|964.3|970.5|965.5|970.5|965.5|969.3|964.3|12
1633359470000|2021-10-04 14:57:50|970.4|965.4|969.6|964.6|970.5|965.5|969.6|964.6|4
1633359480000|2021-10-04 14:58:00|969.5|964.5|969.5|964.5|969.7|964.7|969.5|964.5|4
1633359490000|2021-10-04 14:58:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633359510000|2021-10-04 14:58:30|969|964|968.6|963.6|969|964|968.6|963.6|5
1633359520000|2021-10-04 14:58:40|968.5|963.5|968.9|963.9|968.9|963.9|967.8|962.8|24
1633359530000|2021-10-04 14:58:50|969|964|969|964|969.2|964.2|968.9|963.9|13
1633359540000|2021-10-04 14:59:00|968.9|963.9|968.6|963.6|968.9|963.9|968.5|963.5|7
1633359550000|2021-10-04 14:59:10|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|6
1633359560000|2021-10-04 14:59:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633359570000|2021-10-04 14:59:30|968.2|963.2|968.3|963.3|968.3|963.3|968.1|963.1|6
1633359580000|2021-10-04 14:59:40|967.6|962.6|968.1|963.1|968.3|963.3|967.6|962.6|5
1633359590000|2021-10-04 14:59:50|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|15
1633359600000|2021-10-04 15:00:00|967.9|962.9|967.6|962.6|967.9|962.9|967.4|962.4|12
1633359610000|2021-10-04 15:00:10|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633359620000|2021-10-04 15:00:20|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1633359630000|2021-10-04 15:00:30|968|963|968|963|968|963|968|963|1
1633359640000|2021-10-04 15:00:40|968.1|963.1|968.4|963.4|968.4|963.4|968|963|4
1633359650000|2021-10-04 15:00:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633359660000|2021-10-04 15:01:00|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1633359670000|2021-10-04 15:01:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|8
1633359700000|2021-10-04 15:01:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633359710000|2021-10-04 15:01:50|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|6
1633359720000|2021-10-04 15:02:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633359760000|2021-10-04 15:02:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633359770000|2021-10-04 15:02:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633359780000|2021-10-04 15:03:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1633359790000|2021-10-04 15:03:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633359800000|2021-10-04 15:03:20|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|4
1633359810000|2021-10-04 15:03:30|968.3|963.3|969.2|964.2|969.2|964.2|968.2|963.2|12
1633359820000|2021-10-04 15:03:40|969.1|964.1|969.1|964.1|969.2|964.2|969|964|7
1633359830000|2021-10-04 15:03:50|969|964|968.5|963.5|969|964|968.5|963.5|3
1633359840000|2021-10-04 15:04:00|968.2|963.2|968.2|963.2|968.2|963.2|968|963|9
1633359850000|2021-10-04 15:04:10|968.3|963.3|968.7|963.7|968.7|963.7|968.2|963.2|20
1633359860000|2021-10-04 15:04:20|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|7
1633359870000|2021-10-04 15:04:30|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|11
1633359880000|2021-10-04 15:04:40|968.6|963.6|968.5|963.5|968.7|963.7|968.5|963.5|6
1633359890000|2021-10-04 15:04:50|968.6|963.6|968.7|963.7|968.7|963.7|968.5|963.5|10
1633359900000|2021-10-04 15:05:00|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|4
1633359910000|2021-10-04 15:05:10|968.8|963.8|969.4|964.4|969.4|964.4|968.7|963.7|16
1633359920000|2021-10-04 15:05:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1633359930000|2021-10-04 15:05:30|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|8
1633359940000|2021-10-04 15:05:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|9
1633359950000|2021-10-04 15:05:50|969.3|964.3|969.1|964.1|969.4|964.4|969.1|964.1|6
1633359960000|2021-10-04 15:06:00|969.2|964.2|969.3|964.3|969.3|964.3|968.9|963.9|6
1633359970000|2021-10-04 15:06:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1633359980000|2021-10-04 15:06:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633359990000|2021-10-04 15:06:30|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1633360000000|2021-10-04 15:06:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633360010000|2021-10-04 15:06:50|969.7|964.7|969.2|964.2|969.7|964.7|969.2|964.2|5
1633360020000|2021-10-04 15:07:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|12
1633360030000|2021-10-04 15:07:10|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|7
1633360040000|2021-10-04 15:07:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|12
1633360050000|2021-10-04 15:07:30|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|16
1633360060000|2021-10-04 15:07:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|7
1633360070000|2021-10-04 15:07:50|969.3|964.3|969.7|964.7|969.8|964.8|969.3|964.3|8
1633360080000|2021-10-04 15:08:00|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|5
1633360090000|2021-10-04 15:08:10|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1633360100000|2021-10-04 15:08:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633360110000|2021-10-04 15:08:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633360130000|2021-10-04 15:08:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1633360140000|2021-10-04 15:09:00|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|4
1633360150000|2021-10-04 15:09:10|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|3
1633360160000|2021-10-04 15:09:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|9
1633360170000|2021-10-04 15:09:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633360200000|2021-10-04 15:10:00|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|2
1633360210000|2021-10-04 15:10:10|968.6|963.6|968.8|963.8|968.8|963.8|968.4|963.4|4
1633360220000|2021-10-04 15:10:20|968|963|967.9|962.9|968|963|967.8|962.8|3
1633360230000|2021-10-04 15:10:30|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|7
1633360240000|2021-10-04 15:10:40|967.9|962.9|967.3|962.3|967.9|962.9|967.3|962.3|7
1633360250000|2021-10-04 15:10:50|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|9
1633360260000|2021-10-04 15:11:00|966.8|961.8|967.3|962.3|967.3|962.3|966.8|961.8|8
1633360270000|2021-10-04 15:11:10|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|6
1633360280000|2021-10-04 15:11:20|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|8
1633360290000|2021-10-04 15:11:30|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|4
1633360300000|2021-10-04 15:11:40|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633360310000|2021-10-04 15:11:50|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|4
1633360320000|2021-10-04 15:12:00|967.4|962.4|968|963|968.2|963.2|967.4|962.4|7
1633360340000|2021-10-04 15:12:20|967.9|962.9|967|962|967.9|962.9|967|962|2
1633360350000|2021-10-04 15:12:30|967.1|962.1|967.2|962.2|967.2|962.2|967|962|10
1633360360000|2021-10-04 15:12:40|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1633360370000|2021-10-04 15:12:50|967|962|967.1|962.1|967.1|962.1|967|962|4
1633360380000|2021-10-04 15:13:00|967|962|966.6|961.6|967.1|962.1|966.6|961.6|15
1633360390000|2021-10-04 15:13:10|966.4|961.4|966.2|961.2|966.4|961.4|966.1|961.1|4
1633360400000|2021-10-04 15:13:20|966.6|961.6|966.5|961.5|966.6|961.6|966.4|961.4|10
1633360410000|2021-10-04 15:13:30|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|5
1633360420000|2021-10-04 15:13:40|964.8|959.8|965|960|965|960|964.8|959.8|4
1633360430000|2021-10-04 15:13:50|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|15
1633360440000|2021-10-04 15:14:00|965.5|960.5|965.8|960.8|965.9|960.9|965.5|960.5|8
1633360450000|2021-10-04 15:14:10|965.9|960.9|966|961|966|961|965.9|960.9|6
1633360460000|2021-10-04 15:14:20|966.2|961.2|966.6|961.6|966.6|961.6|966.2|961.2|3
1633360470000|2021-10-04 15:14:30|966.4|961.4|967|962|967.1|962.1|966.4|961.4|12
1633360480000|2021-10-04 15:14:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633360500000|2021-10-04 15:15:00|966.5|961.5|966|961|966.5|961.5|966|961|18
1633360510000|2021-10-04 15:15:10|966.1|961.1|965.6|960.6|966.1|961.1|965.6|960.6|7
1633360520000|2021-10-04 15:15:20|965.5|960.5|965.8|960.8|965.8|960.8|965.4|960.4|4
1633360530000|2021-10-04 15:15:30|965.9|960.9|966.5|961.5|966.5|961.5|965.8|960.8|9
1633360550000|2021-10-04 15:15:50|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|7
1633360560000|2021-10-04 15:16:00|966.5|961.5|966.5|961.5|966.7|961.7|966.5|961.5|7
1633360570000|2021-10-04 15:16:10|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|2
1633360580000|2021-10-04 15:16:20|966|961|965.7|960.7|966|961|965.7|960.7|5
1633360590000|2021-10-04 15:16:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633360600000|2021-10-04 15:16:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633360610000|2021-10-04 15:16:50|966.3|961.3|966.7|961.7|966.7|961.7|966.3|961.3|4
1633360620000|2021-10-04 15:17:00|966.8|961.8|966.3|961.3|966.8|961.8|966.2|961.2|7
1633360630000|2021-10-04 15:17:10|966.4|961.4|966.3|961.3|966.4|961.4|966.2|961.2|7
1633360640000|2021-10-04 15:17:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|8
1633360650000|2021-10-04 15:17:30|966.1|961.1|965.5|960.5|966.1|961.1|965.5|960.5|4
1633360660000|2021-10-04 15:17:40|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|3
1633360670000|2021-10-04 15:17:50|966|961|965.9|960.9|966|961|965.9|960.9|8
1633360680000|2021-10-04 15:18:00|966|961|965.8|960.8|966|961|965.7|960.7|9
1633360690000|2021-10-04 15:18:10|965.7|960.7|965.9|960.9|966|961|965.7|960.7|5
1633360700000|2021-10-04 15:18:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633360710000|2021-10-04 15:18:30|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|3
1633360720000|2021-10-04 15:18:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633360730000|2021-10-04 15:18:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1633360740000|2021-10-04 15:19:00|966.3|961.3|966.9|961.9|966.9|961.9|966.3|961.3|5
1633360750000|2021-10-04 15:19:10|967|962|966.9|961.9|967|962|966.9|961.9|2
1633360760000|2021-10-04 15:19:20|967|962|967|962|967|962|966.9|961.9|3
1633360770000|2021-10-04 15:19:30|966.9|961.9|967.2|962.2|967.2|962.2|966.9|961.9|6
1633360780000|2021-10-04 15:19:40|966.9|961.9|967|962|967|962|966.9|961.9|2
1633360790000|2021-10-04 15:19:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633360800000|2021-10-04 15:20:00|967|962|967.1|962.1|967.2|962.2|967|962|4
1633360820000|2021-10-04 15:20:20|967|962|966.8|961.8|967|962|966.8|961.8|7
1633360830000|2021-10-04 15:20:30|966.9|961.9|966.9|961.9|967|962|966.9|961.9|9
1633360840000|2021-10-04 15:20:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633360850000|2021-10-04 15:20:50|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|11
1633360860000|2021-10-04 15:21:00|966.9|961.9|967.2|962.2|967.3|962.3|966.9|961.9|12
1633360870000|2021-10-04 15:21:10|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|5
1633360880000|2021-10-04 15:21:20|967.2|962.2|967.1|962.1|967.2|962.2|966.9|961.9|8
1633360890000|2021-10-04 15:21:30|967.2|962.2|967|962|967.2|962.2|966.8|961.8|3
1633360900000|2021-10-04 15:21:40|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633360910000|2021-10-04 15:21:50|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633360930000|2021-10-04 15:22:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633360980000|2021-10-04 15:23:00|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|2
1633360990000|2021-10-04 15:23:10|966.5|961.5|966.2|961.2|966.6|961.6|966.1|961.1|25
1633361000000|2021-10-04 15:23:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633361010000|2021-10-04 15:23:30|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1633361020000|2021-10-04 15:23:40|966|961|965.9|960.9|966|961|965.9|960.9|2
1633361060000|2021-10-04 15:24:20|966|961|966.1|961.1|966.1|961.1|965.9|960.9|4
1633361070000|2021-10-04 15:24:30|966|961|966.1|961.1|966.1|961.1|966|961|4
1633361080000|2021-10-04 15:24:40|966|961|966|961|966.1|961.1|966|961|7
1633361090000|2021-10-04 15:24:50|966.1|961.1|966|961|966.1|961.1|966|961|6
1633361100000|2021-10-04 15:25:00|966.1|961.1|965.6|960.6|966.1|961.1|965.6|960.6|11
1633361110000|2021-10-04 15:25:10|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1633361120000|2021-10-04 15:25:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|12
1633361130000|2021-10-04 15:25:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|12
1633361140000|2021-10-04 15:25:40|965.9|960.9|965.6|960.6|965.9|960.9|965.6|960.6|10
1633361150000|2021-10-04 15:25:50|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|11
1633361160000|2021-10-04 15:26:00|965.8|960.8|965.9|960.9|966|961|965.7|960.7|7
1633361170000|2021-10-04 15:26:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633361180000|2021-10-04 15:26:20|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|5
1633361190000|2021-10-04 15:26:30|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633361200000|2021-10-04 15:26:40|966.2|961.2|967|962|967|962|966.2|961.2|8
1633361210000|2021-10-04 15:26:50|967.1|962.1|967.3|962.3|967.6|962.6|967.1|962.1|18
1633361220000|2021-10-04 15:27:00|967.2|962.2|966.9|961.9|967.2|962.2|966.6|961.6|14
1633361230000|2021-10-04 15:27:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633361240000|2021-10-04 15:27:20|967.2|962.2|967.1|962.1|967.4|962.4|967.1|962.1|18
1633361250000|2021-10-04 15:27:30|967.2|962.2|966.8|961.8|967.3|962.3|966.8|961.8|13
1633361260000|2021-10-04 15:27:40|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|7
1633361270000|2021-10-04 15:27:50|967|962|967.1|962.1|967.1|962.1|967|962|8
1633361280000|2021-10-04 15:28:00|967|962|967|962|967|962|966.9|961.9|11
1633361290000|2021-10-04 15:28:10|966.9|961.9|966.5|961.5|967|962|966.5|961.5|14
1633361300000|2021-10-04 15:28:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633361310000|2021-10-04 15:28:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633361340000|2021-10-04 15:29:00|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1633361350000|2021-10-04 15:29:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633361360000|2021-10-04 15:29:20|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|6
1633361380000|2021-10-04 15:29:40|966.6|961.6|966.7|961.7|966.8|961.8|966.5|961.5|8
1633361390000|2021-10-04 15:29:50|966.8|961.8|966.8|961.8|966.8|961.8|966.6|961.6|10
1633361400000|2021-10-04 15:30:00|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|4
1633361410000|2021-10-04 15:30:10|966.5|961.5|967.4|962.4|967.4|962.4|966.5|961.5|8
1633361420000|2021-10-04 15:30:20|967.5|962.5|967.6|962.6|967.7|962.7|967.4|962.4|15
1633361430000|2021-10-04 15:30:30|967.4|962.4|967.1|962.1|967.4|962.4|967.1|962.1|5
1633361440000|2021-10-04 15:30:40|967|962|966.7|961.7|967|962|966.5|961.5|8
1633361450000|2021-10-04 15:30:50|966.8|961.8|966.5|961.5|966.8|961.8|966.5|961.5|6
1633361460000|2021-10-04 15:31:00|966.2|961.2|966.2|961.2|966.5|961.5|966.2|961.2|10
1633361470000|2021-10-04 15:31:10|966.3|961.3|966.5|961.5|966.5|961.5|966|961|12
1633361480000|2021-10-04 15:31:20|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|16
1633361490000|2021-10-04 15:31:30|966.8|961.8|966.2|961.2|966.8|961.8|966.1|961.1|16
1633361500000|2021-10-04 15:31:40|966|961|966|961|966|961|965.7|960.7|10
1633361510000|2021-10-04 15:31:50|965.9|960.9|966|961|966.1|961.1|965.7|960.7|8
1633361520000|2021-10-04 15:32:00|965.8|960.8|966|961|966|961|965.8|960.8|2
1633361530000|2021-10-04 15:32:10|966.1|961.1|966.1|961.1|966.3|961.3|966|961|8
1633361540000|2021-10-04 15:32:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633361550000|2021-10-04 15:32:30|966|961|965.9|960.9|966|961|965.9|960.9|6
1633361560000|2021-10-04 15:32:40|966|961|966.1|961.1|966.2|961.2|965.9|960.9|16
1633361570000|2021-10-04 15:32:50|966.2|961.2|966.1|961.1|966.2|961.2|966|961|18
1633361580000|2021-10-04 15:33:00|966|961|965.8|960.8|966.1|961.1|965.7|960.7|8
1633361590000|2021-10-04 15:33:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|6
1633361600000|2021-10-04 15:33:20|965.9|960.9|966.4|961.4|966.4|961.4|965.8|960.8|9
1633361610000|2021-10-04 15:33:30|966.6|961.6|966.7|961.7|966.8|961.8|966.6|961.6|4
1633361630000|2021-10-04 15:33:50|966.8|961.8|967.1|962.1|967.2|962.2|966.8|961.8|4
1633361640000|2021-10-04 15:34:00|967|962|967.1|962.1|967.1|962.1|967|962|4
1633361650000|2021-10-04 15:34:10|967|962|967.1|962.1|967.1|962.1|967|962|2
1633361660000|2021-10-04 15:34:20|967|962|967.1|962.1|967.1|962.1|967|962|10
1633361670000|2021-10-04 15:34:30|967|962|967.1|962.1|967.1|962.1|967|962|14
1633361680000|2021-10-04 15:34:40|967.2|962.2|967.3|962.3|967.3|962.3|967.1|962.1|8
1633361690000|2021-10-04 15:34:50|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633361710000|2021-10-04 15:35:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|16
1633361720000|2021-10-04 15:35:20|967.5|962.5|967.8|962.8|967.9|962.9|967.5|962.5|5
1633361730000|2021-10-04 15:35:30|967.7|962.7|967.1|962.1|967.7|962.7|967.1|962.1|7
1633361740000|2021-10-04 15:35:40|967|962|967|962|967.1|962.1|967|962|3
1633361750000|2021-10-04 15:35:50|966.9|961.9|966.8|961.8|967|962|966.8|961.8|13
1633361760000|2021-10-04 15:36:00|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|3
1633361770000|2021-10-04 15:36:10|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|3
1633361790000|2021-10-04 15:36:30|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633361800000|2021-10-04 15:36:40|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1633361810000|2021-10-04 15:36:50|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633361820000|2021-10-04 15:37:00|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|11
1633361830000|2021-10-04 15:37:10|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|5
1633361840000|2021-10-04 15:37:20|966.7|961.7|966.6|961.6|966.7|961.7|966.5|961.5|20
1633361850000|2021-10-04 15:37:30|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633361870000|2021-10-04 15:37:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633361880000|2021-10-04 15:38:00|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|5
1633361910000|2021-10-04 15:38:30|966.1|961.1|966|961|966.1|961.1|965.9|960.9|10
1633361920000|2021-10-04 15:38:40|966.1|961.1|966.5|961.5|966.7|961.7|966.1|961.1|10
1633361930000|2021-10-04 15:38:50|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633361940000|2021-10-04 15:39:00|966.4|961.4|966.5|961.5|966.8|961.8|966.4|961.4|7
1633361950000|2021-10-04 15:39:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633361960000|2021-10-04 15:39:20|966.3|961.3|966.1|961.1|966.4|961.4|966|961|11
1633361970000|2021-10-04 15:39:30|966|961|966|961|966.1|961.1|965.9|960.9|10
1633361980000|2021-10-04 15:39:40|966.1|961.1|965.7|960.7|966.1|961.1|965.7|960.7|6
1633362000000|2021-10-04 15:40:00|966.1|961.1|965.9|960.9|966.1|961.1|965.8|960.8|4
1633362010000|2021-10-04 15:40:10|965.8|960.8|965.9|960.9|966|961|965.6|960.6|10
1633362020000|2021-10-04 15:40:20|965.8|960.8|966|961|966.1|961.1|965.8|960.8|5
1633362030000|2021-10-04 15:40:30|966.1|961.1|966.4|961.4|966.4|961.4|966|961|5
1633362040000|2021-10-04 15:40:40|966.5|961.5|966|961|966.6|961.6|966|961|13
1633362050000|2021-10-04 15:40:50|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|5
1633362060000|2021-10-04 15:41:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|10
1633362070000|2021-10-04 15:41:10|966|961|966.1|961.1|966.1|961.1|966|961|4
1633362080000|2021-10-04 15:41:20|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1633362090000|2021-10-04 15:41:30|966.1|961.1|965.7|960.7|966.1|961.1|965.7|960.7|9
1633362100000|2021-10-04 15:41:40|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1633362110000|2021-10-04 15:41:50|965.7|960.7|966.2|961.2|966.3|961.3|965.6|960.6|21
1633362120000|2021-10-04 15:42:00|966.3|961.3|966|961|966.3|961.3|966|961|6
1633362130000|2021-10-04 15:42:10|966.1|961.1|966.1|961.1|966.1|961.1|966|961|9
1633362140000|2021-10-04 15:42:20|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1633362150000|2021-10-04 15:42:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633362160000|2021-10-04 15:42:40|966.3|961.3|966.4|961.4|966.4|961.4|966.2|961.2|22
1633362170000|2021-10-04 15:42:50|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|9
1633362180000|2021-10-04 15:43:00|966.4|961.4|966.5|961.5|966.6|961.6|966.3|961.3|8
1633362200000|2021-10-04 15:43:20|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|3
1633362210000|2021-10-04 15:43:30|966.7|961.7|967|962|967|962|966.7|961.7|3
1633362220000|2021-10-04 15:43:40|967.1|962.1|967.5|962.5|967.5|962.5|967|962|7
1633362230000|2021-10-04 15:43:50|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|2
1633362240000|2021-10-04 15:44:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633362250000|2021-10-04 15:44:10|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|10
1633362260000|2021-10-04 15:44:20|966.9|961.9|966.8|961.8|967|962|966.8|961.8|4
1633362270000|2021-10-04 15:44:30|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|5
1633362300000|2021-10-04 15:45:00|966.8|961.8|967.2|962.2|967.2|962.2|966.7|961.7|4
1633362310000|2021-10-04 15:45:10|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1633362330000|2021-10-04 15:45:30|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|3
1633362340000|2021-10-04 15:45:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633362350000|2021-10-04 15:45:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633362360000|2021-10-04 15:46:00|967.5|962.5|967.7|962.7|967.7|962.7|967.5|962.5|2
1633362370000|2021-10-04 15:46:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633362390000|2021-10-04 15:46:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|6
1633362400000|2021-10-04 15:46:40|967.9|962.9|967.8|962.8|968|963|967.8|962.8|7
1633362410000|2021-10-04 15:46:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|8
1633362420000|2021-10-04 15:47:00|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633362430000|2021-10-04 15:47:10|967.5|962.5|967.7|962.7|967.7|962.7|967.5|962.5|9
1633362440000|2021-10-04 15:47:20|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|3
1633362450000|2021-10-04 15:47:30|968|963|968|963|968|963|968|963|1
1633362460000|2021-10-04 15:47:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633362480000|2021-10-04 15:48:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633362490000|2021-10-04 15:48:10|968|963|968.1|963.1|968.1|963.1|967.9|962.9|4
1633362500000|2021-10-04 15:48:20|968|963|968|963|968.1|963.1|968|963|9
1633362510000|2021-10-04 15:48:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633362530000|2021-10-04 15:48:50|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|3
1633362540000|2021-10-04 15:49:00|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|15
1633362580000|2021-10-04 15:49:40|969|964|968.3|963.3|969|964|968.3|963.3|5
1633362590000|2021-10-04 15:49:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1633362600000|2021-10-04 15:50:00|968.4|963.4|968.7|963.7|968.8|963.8|968.3|963.3|6
1633362610000|2021-10-04 15:50:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|10
1633362620000|2021-10-04 15:50:20|968.4|963.4|968.4|963.4|968.5|963.5|968.3|963.3|11
1633362630000|2021-10-04 15:50:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|8
1633362640000|2021-10-04 15:50:40|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|11
1633362650000|2021-10-04 15:50:50|968.4|963.4|968.3|963.3|968.7|963.7|968.3|963.3|11
1633362660000|2021-10-04 15:51:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633362680000|2021-10-04 15:51:20|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|2
1633362700000|2021-10-04 15:51:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633362710000|2021-10-04 15:51:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633362720000|2021-10-04 15:52:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633362730000|2021-10-04 15:52:10|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1633362750000|2021-10-04 15:52:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633362760000|2021-10-04 15:52:40|968|963|968|963|968.1|963.1|968|963|9
1633362790000|2021-10-04 15:53:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633362810000|2021-10-04 15:53:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633362820000|2021-10-04 15:53:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1633362830000|2021-10-04 15:53:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633362850000|2021-10-04 15:54:10|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|5
1633362860000|2021-10-04 15:54:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633362870000|2021-10-04 15:54:30|968.9|963.9|969|964|969.1|964.1|968.9|963.9|12
1633362880000|2021-10-04 15:54:40|969.6|964.6|969.3|964.3|969.6|964.6|969.2|964.2|4
1633362890000|2021-10-04 15:54:50|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|6
1633362900000|2021-10-04 15:55:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|9
1633362910000|2021-10-04 15:55:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633362920000|2021-10-04 15:55:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|10
1633362930000|2021-10-04 15:55:30|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1633362940000|2021-10-04 15:55:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633362950000|2021-10-04 15:55:50|969.3|964.3|969.9|964.9|969.9|964.9|969.3|964.3|6
1633362960000|2021-10-04 15:56:00|970|965|969.5|964.5|970|965|969.4|964.4|5
1633362970000|2021-10-04 15:56:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1633362980000|2021-10-04 15:56:20|969.5|964.5|969.3|964.3|969.5|964.5|969.2|964.2|4
1633362990000|2021-10-04 15:56:30|969.2|964.2|969.4|964.4|969.4|964.4|969.1|964.1|5
1633363000000|2021-10-04 15:56:40|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|5
1633363010000|2021-10-04 15:56:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|10
1633363020000|2021-10-04 15:57:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633363030000|2021-10-04 15:57:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1633363040000|2021-10-04 15:57:20|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|10
1633363050000|2021-10-04 15:57:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633363060000|2021-10-04 15:57:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633363070000|2021-10-04 15:57:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633363080000|2021-10-04 15:58:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633363090000|2021-10-04 15:58:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633363100000|2021-10-04 15:58:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1633363110000|2021-10-04 15:58:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633363120000|2021-10-04 15:58:40|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|3
1633363130000|2021-10-04 15:58:50|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|3
1633363140000|2021-10-04 15:59:00|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|7
1633363150000|2021-10-04 15:59:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|12
1633363160000|2021-10-04 15:59:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|9
1633363170000|2021-10-04 15:59:30|969.7|964.7|969.5|964.5|969.8|964.8|969.5|964.5|5
1633363180000|2021-10-04 15:59:40|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|4
1633363190000|2021-10-04 15:59:50|969.2|964.2|969.1|964.1|969.3|964.3|969|964|10
1633363200000|2021-10-04 16:00:00|969|964|969.1|964.1|969.1|964.1|969|964|10
1633363210000|2021-10-04 16:00:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633363220000|2021-10-04 16:00:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633363230000|2021-10-04 16:00:30|969|964|969.2|964.2|969.2|964.2|968.9|963.9|6
1633363240000|2021-10-04 16:00:40|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|8
1633363250000|2021-10-04 16:00:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633363260000|2021-10-04 16:01:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633363270000|2021-10-04 16:01:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1633363280000|2021-10-04 16:01:20|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|4
1633363290000|2021-10-04 16:01:30|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1633363300000|2021-10-04 16:01:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633363320000|2021-10-04 16:02:00|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|3
1633363350000|2021-10-04 16:02:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633363360000|2021-10-04 16:02:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|9
1633363370000|2021-10-04 16:02:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|8
1633363380000|2021-10-04 16:03:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1633363390000|2021-10-04 16:03:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|16
1633363400000|2021-10-04 16:03:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633363410000|2021-10-04 16:03:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1633363420000|2021-10-04 16:03:40|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|7
1633363430000|2021-10-04 16:03:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633363440000|2021-10-04 16:04:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633363450000|2021-10-04 16:04:10|969.8|964.8|970|965|970|965|969.8|964.8|3
1633363460000|2021-10-04 16:04:20|969.9|964.9|970|965|970|965|969.9|964.9|2
1633363510000|2021-10-04 16:05:10|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|5
1633363520000|2021-10-04 16:05:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633363530000|2021-10-04 16:05:30|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|17
1633363540000|2021-10-04 16:05:40|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|5
1633363550000|2021-10-04 16:05:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633363560000|2021-10-04 16:06:00|969.9|964.9|970|965|970|965|969.8|964.8|10
1633363600000|2021-10-04 16:06:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633363610000|2021-10-04 16:06:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633363620000|2021-10-04 16:07:00|969.8|964.8|969.5|964.5|969.8|964.8|969.3|964.3|21
1633363630000|2021-10-04 16:07:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|8
1633363640000|2021-10-04 16:07:20|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|6
1633363650000|2021-10-04 16:07:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1633363670000|2021-10-04 16:07:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1633363690000|2021-10-04 16:08:10|969.9|964.9|970|965|970|965|969.9|964.9|6
1633363700000|2021-10-04 16:08:20|969.9|964.9|970|965|970|965|969.9|964.9|12
1633363710000|2021-10-04 16:08:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633363720000|2021-10-04 16:08:40|970|965|970|965|970|965|970|965|1
1633363740000|2021-10-04 16:09:00|969.9|964.9|970|965|970|965|969.9|964.9|4
1633363770000|2021-10-04 16:09:30|970.1|965.1|970|965|970.1|965.1|970|965|2
1633363780000|2021-10-04 16:09:40|969.9|964.9|970|965|970|965|969.8|964.8|7
1633363790000|2021-10-04 16:09:50|969.9|964.9|970|965|970|965|969.9|964.9|4
1633363800000|2021-10-04 16:10:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1633363810000|2021-10-04 16:10:10|969.8|964.8|970|965|970|965|969.8|964.8|3
1633363820000|2021-10-04 16:10:20|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1633363830000|2021-10-04 16:10:30|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|7
1633363860000|2021-10-04 16:11:00|970|965|969.9|964.9|970|965|969.9|964.9|14
1633363870000|2021-10-04 16:11:10|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|9
1633363880000|2021-10-04 16:11:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1633363890000|2021-10-04 16:11:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1633363900000|2021-10-04 16:11:40|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1633363940000|2021-10-04 16:12:20|970|965|969.9|964.9|970|965|969.8|964.8|14
1633363960000|2021-10-04 16:12:40|969.7|964.7|969.8|964.8|969.9|964.9|969.7|964.7|5
1633363970000|2021-10-04 16:12:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|8
1633363980000|2021-10-04 16:13:00|969.9|964.9|970|965|970|965|969.8|964.8|4
1633364000000|2021-10-04 16:13:20|970.1|965.1|970|965|970.2|965.2|970|965|7
1633364010000|2021-10-04 16:13:30|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|2
1633364040000|2021-10-04 16:14:00|970.3|965.3|970.2|965.2|970.3|965.3|970.1|965.1|3
1633364050000|2021-10-04 16:14:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633364080000|2021-10-04 16:14:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1633364100000|2021-10-04 16:15:00|970|965|970.2|965.2|970.2|965.2|970|965|5
1633364110000|2021-10-04 16:15:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633364120000|2021-10-04 16:15:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633364140000|2021-10-04 16:15:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633364150000|2021-10-04 16:15:50|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1633364160000|2021-10-04 16:16:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1633364170000|2021-10-04 16:16:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633364190000|2021-10-04 16:16:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633364200000|2021-10-04 16:16:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|10
1633364210000|2021-10-04 16:16:50|969.6|964.6|969.3|964.3|969.6|964.6|969.2|964.2|8
1633364220000|2021-10-04 16:17:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1633364230000|2021-10-04 16:17:10|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|3
1633364240000|2021-10-04 16:17:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633364260000|2021-10-04 16:17:40|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|5
1633364270000|2021-10-04 16:17:50|969.3|964.3|969.6|964.6|969.6|964.6|969.3|964.3|3
1633364280000|2021-10-04 16:18:00|969.7|964.7|969.7|964.7|969.7|964.7|969.5|964.5|8
1633364290000|2021-10-04 16:18:10|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|15
1633364300000|2021-10-04 16:18:20|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|2
1633364310000|2021-10-04 16:18:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|8
1633364320000|2021-10-04 16:18:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1633364330000|2021-10-04 16:18:50|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|9
1633364350000|2021-10-04 16:19:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|7
1633364360000|2021-10-04 16:19:20|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1633364370000|2021-10-04 16:19:30|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|7
1633364380000|2021-10-04 16:19:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633364390000|2021-10-04 16:19:50|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1633364400000|2021-10-04 16:20:00|969|964|969.3|964.3|969.3|964.3|969|964|4
1633364410000|2021-10-04 16:20:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633364430000|2021-10-04 16:20:30|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|4
1633364440000|2021-10-04 16:20:40|968.8|963.8|968.8|963.8|969|964|968.8|963.8|6
1633364450000|2021-10-04 16:20:50|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|2
1633364460000|2021-10-04 16:21:00|968.4|963.4|968.4|963.4|968.5|963.5|968.3|963.3|9
1633364470000|2021-10-04 16:21:10|968.3|963.3|968.8|963.8|968.8|963.8|968.3|963.3|9
1633364480000|2021-10-04 16:21:20|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1633364490000|2021-10-04 16:21:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633364500000|2021-10-04 16:21:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633364510000|2021-10-04 16:21:50|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1633364520000|2021-10-04 16:22:00|968.8|963.8|968.5|963.5|968.8|963.8|968.5|963.5|8
1633364540000|2021-10-04 16:22:20|968.6|963.6|968.6|963.6|968.8|963.8|968.6|963.6|4
1633364550000|2021-10-04 16:22:30|968.5|963.5|968.2|963.2|968.5|963.5|968.2|963.2|7
1633364560000|2021-10-04 16:22:40|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633364570000|2021-10-04 16:22:50|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|9
1633364580000|2021-10-04 16:23:00|968.3|963.3|968.2|963.2|968.4|963.4|968.1|963.1|6
1633364590000|2021-10-04 16:23:10|968.3|963.3|968.2|963.2|968.4|963.4|968.1|963.1|9
1633364600000|2021-10-04 16:23:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633364630000|2021-10-04 16:23:50|968|963|968|963|968|963|968|963|1
1633364640000|2021-10-04 16:24:00|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1633364660000|2021-10-04 16:24:20|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1633364670000|2021-10-04 16:24:30|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|11
1633364680000|2021-10-04 16:24:40|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|7
1633364690000|2021-10-04 16:24:50|968.4|963.4|968.1|963.1|968.4|963.4|968.1|963.1|6
1633364700000|2021-10-04 16:25:00|968|963|968|963|968|963|968|963|1
1633364710000|2021-10-04 16:25:10|967.9|962.9|968.1|963.1|968.1|963.1|967.8|962.8|4
1633364720000|2021-10-04 16:25:20|968.2|963.2|968|963|968.2|963.2|968|963|2
1633364730000|2021-10-04 16:25:30|967.9|962.9|968|963|968|963|967.9|962.9|2
1633364740000|2021-10-04 16:25:40|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633364750000|2021-10-04 16:25:50|968.2|963.2|967.9|962.9|968.2|963.2|967.9|962.9|5
1633364760000|2021-10-04 16:26:00|968|963|968.1|963.1|968.1|963.1|967.9|962.9|4
1633364770000|2021-10-04 16:26:10|968.2|963.2|968.2|963.2|968.4|963.4|968.1|963.1|14
1633364780000|2021-10-04 16:26:20|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1633364790000|2021-10-04 16:26:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633364800000|2021-10-04 16:26:40|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|4
1633364810000|2021-10-04 16:26:50|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|4
1633364820000|2021-10-04 16:27:00|968|963|968|963|968.1|963.1|968|963|3
1633364830000|2021-10-04 16:27:10|968.1|963.1|968.3|963.3|968.4|963.4|968.1|963.1|5
1633364840000|2021-10-04 16:27:20|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|5
1633364850000|2021-10-04 16:27:30|968.1|963.1|968|963|968.1|963.1|968|963|2
1633364870000|2021-10-04 16:27:50|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|5
1633364880000|2021-10-04 16:28:00|968.3|963.3|968.6|963.6|968.8|963.8|968.3|963.3|8
1633364890000|2021-10-04 16:28:10|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|9
1633364900000|2021-10-04 16:28:20|968.3|963.3|968.5|963.5|968.6|963.6|968.3|963.3|7
1633364910000|2021-10-04 16:28:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|6
1633364920000|2021-10-04 16:28:40|968.7|963.7|968.8|963.8|968.8|963.8|968.5|963.5|8
1633364930000|2021-10-04 16:28:50|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1633364940000|2021-10-04 16:29:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|8
1633364950000|2021-10-04 16:29:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1633364960000|2021-10-04 16:29:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1633364980000|2021-10-04 16:29:40|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1633365000000|2021-10-04 16:30:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633365010000|2021-10-04 16:30:10|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|7
1633365020000|2021-10-04 16:30:20|969|964|968.9|963.9|969|964|968.9|963.9|2
1633365030000|2021-10-04 16:30:30|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1633365040000|2021-10-04 16:30:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633365060000|2021-10-04 16:31:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1633365070000|2021-10-04 16:31:10|968.7|963.7|969|964|969|964|968.7|963.7|4
1633365080000|2021-10-04 16:31:20|969.1|964.1|968.8|963.8|969.1|964.1|968.8|963.8|2
1633365090000|2021-10-04 16:31:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1633365100000|2021-10-04 16:31:40|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|5
1633365110000|2021-10-04 16:31:50|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633365120000|2021-10-04 16:32:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633365140000|2021-10-04 16:32:20|969|964|969|964|969|964|969|964|1
1633365150000|2021-10-04 16:32:30|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1633365160000|2021-10-04 16:32:40|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1633365170000|2021-10-04 16:32:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|8
1633365180000|2021-10-04 16:33:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633365190000|2021-10-04 16:33:10|969|964|969.1|964.1|969.1|964.1|969|964|6
1633365200000|2021-10-04 16:33:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1633365210000|2021-10-04 16:33:30|969|964|969|964|969.1|964.1|969|964|3
1633365220000|2021-10-04 16:33:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633365240000|2021-10-04 16:34:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633365250000|2021-10-04 16:34:10|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|5
1633365260000|2021-10-04 16:34:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633365270000|2021-10-04 16:34:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633365280000|2021-10-04 16:34:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633365290000|2021-10-04 16:34:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633365300000|2021-10-04 16:35:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633365310000|2021-10-04 16:35:10|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633365320000|2021-10-04 16:35:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1633365330000|2021-10-04 16:35:30|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1633365340000|2021-10-04 16:35:40|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1633365350000|2021-10-04 16:35:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|12
1633365360000|2021-10-04 16:36:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633365370000|2021-10-04 16:36:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633365390000|2021-10-04 16:36:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633365400000|2021-10-04 16:36:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633365410000|2021-10-04 16:36:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1633365420000|2021-10-04 16:37:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633365430000|2021-10-04 16:37:10|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|5
1633365440000|2021-10-04 16:37:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633365470000|2021-10-04 16:37:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|11
1633365480000|2021-10-04 16:38:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633365500000|2021-10-04 16:38:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633365510000|2021-10-04 16:38:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633365520000|2021-10-04 16:38:40|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1633365530000|2021-10-04 16:38:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633365540000|2021-10-04 16:39:00|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1633365550000|2021-10-04 16:39:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1633365560000|2021-10-04 16:39:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1633365570000|2021-10-04 16:39:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|8
1633365580000|2021-10-04 16:39:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|6
1633365590000|2021-10-04 16:39:50|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|3
1633365600000|2021-10-04 16:40:00|969.3|964.3|969.7|964.7|969.7|964.7|969|964|10
1633365610000|2021-10-04 16:40:10|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|4
1633365620000|2021-10-04 16:40:20|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|13
1633365630000|2021-10-04 16:40:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633365640000|2021-10-04 16:40:40|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|12
1633365650000|2021-10-04 16:40:50|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|9
1633365660000|2021-10-04 16:41:00|969.2|964.2|969.5|964.5|969.6|964.6|969.2|964.2|26
1633365670000|2021-10-04 16:41:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|11
1633365680000|2021-10-04 16:41:20|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|7
1633365690000|2021-10-04 16:41:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633365700000|2021-10-04 16:41:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1633365710000|2021-10-04 16:41:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633365720000|2021-10-04 16:42:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633365750000|2021-10-04 16:42:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|7
1633365770000|2021-10-04 16:42:50|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|12
1633365780000|2021-10-04 16:43:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|14
1633365790000|2021-10-04 16:43:10|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|5
1633365800000|2021-10-04 16:43:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|14
1633365810000|2021-10-04 16:43:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633365820000|2021-10-04 16:43:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1633365840000|2021-10-04 16:44:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1633365850000|2021-10-04 16:44:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|8
1633365880000|2021-10-04 16:44:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1633365890000|2021-10-04 16:44:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|8
1633365900000|2021-10-04 16:45:00|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|9
1633365910000|2021-10-04 16:45:10|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|3
1633365930000|2021-10-04 16:45:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633365940000|2021-10-04 16:45:40|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|13
1633365960000|2021-10-04 16:46:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1633365970000|2021-10-04 16:46:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633365980000|2021-10-04 16:46:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1633365990000|2021-10-04 16:46:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633366010000|2021-10-04 16:46:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1633366020000|2021-10-04 16:47:00|969.6|964.6|969.7|964.7|969.7|964.7|969.5|964.5|6
1633366030000|2021-10-04 16:47:10|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|2
1633366040000|2021-10-04 16:47:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633366060000|2021-10-04 16:47:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633366070000|2021-10-04 16:47:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1633366080000|2021-10-04 16:48:00|969|964|969.1|964.1|969.2|964.2|969|964|4
1633366090000|2021-10-04 16:48:10|969|964|969.2|964.2|969.3|964.3|968.9|963.9|7
1633366100000|2021-10-04 16:48:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|9
1633366120000|2021-10-04 16:48:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633366140000|2021-10-04 16:49:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|8
1633366150000|2021-10-04 16:49:10|969.1|964.1|969.4|964.4|969.4|964.4|969.1|964.1|3
1633366160000|2021-10-04 16:49:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633366170000|2021-10-04 16:49:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633366180000|2021-10-04 16:49:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633366190000|2021-10-04 16:49:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633366200000|2021-10-04 16:50:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633366210000|2021-10-04 16:50:10|969.7|964.7|969.6|964.6|969.7|964.7|969.4|964.4|7
1633366220000|2021-10-04 16:50:20|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|11
1633366230000|2021-10-04 16:50:30|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|5
1633366240000|2021-10-04 16:50:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633366250000|2021-10-04 16:50:50|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|4
1633366260000|2021-10-04 16:51:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|8
1633366270000|2021-10-04 16:51:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633366290000|2021-10-04 16:51:30|969.4|964.4|969.3|964.3|969.4|964.4|969.1|964.1|12
1633366300000|2021-10-04 16:51:40|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|7
1633366310000|2021-10-04 16:51:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|10
1633366320000|2021-10-04 16:52:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633366330000|2021-10-04 16:52:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1633366340000|2021-10-04 16:52:20|968.8|963.8|968.9|963.9|969|964|968.8|963.8|4
1633366350000|2021-10-04 16:52:30|969|964|969.1|964.1|969.1|964.1|968.9|963.9|6
1633366360000|2021-10-04 16:52:40|969|964|969.1|964.1|969.1|964.1|969|964|6
1633366370000|2021-10-04 16:52:50|968.9|963.9|968.9|963.9|969|964|968.8|963.8|5
1633366380000|2021-10-04 16:53:00|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|12
1633366390000|2021-10-04 16:53:10|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1633366400000|2021-10-04 16:53:20|969|964|968.9|963.9|969|964|968.9|963.9|6
1633366410000|2021-10-04 16:53:30|969|964|969.4|964.4|969.4|964.4|968.9|963.9|6
1633366420000|2021-10-04 16:53:40|969.5|964.5|969.3|964.3|969.5|964.5|969|964|7
1633366440000|2021-10-04 16:54:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633366470000|2021-10-04 16:54:30|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633366480000|2021-10-04 16:54:40|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|9
1633366490000|2021-10-04 16:54:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633366500000|2021-10-04 16:55:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|12
1633366510000|2021-10-04 16:55:10|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|17
1633366520000|2021-10-04 16:55:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633366530000|2021-10-04 16:55:30|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|7
1633366550000|2021-10-04 16:55:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|16
1633366560000|2021-10-04 16:56:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633366570000|2021-10-04 16:56:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1633366580000|2021-10-04 16:56:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633366590000|2021-10-04 16:56:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633366610000|2021-10-04 16:56:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633366630000|2021-10-04 16:57:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633366640000|2021-10-04 16:57:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1633366650000|2021-10-04 16:57:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633366660000|2021-10-04 16:57:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633366670000|2021-10-04 16:57:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633366680000|2021-10-04 16:58:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633366690000|2021-10-04 16:58:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633366700000|2021-10-04 16:58:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1633366710000|2021-10-04 16:58:30|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1633366720000|2021-10-04 16:58:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633366730000|2021-10-04 16:58:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|10
1633366740000|2021-10-04 16:59:00|969.1|964.1|969.1|964.1|969.2|964.2|968.9|963.9|11
1633366800000|2021-10-04 17:00:00|969|964|969.1|964.1|969.1|964.1|968.8|963.8|12
1633366810000|2021-10-04 17:00:10|969|964|969.1|964.1|969.1|964.1|968.8|963.8|4
1633366820000|2021-10-04 17:00:20|969|964|969|964|969.1|964.1|969|964|7
1633366830000|2021-10-04 17:00:30|969.1|964.1|969|964|969.1|964.1|969|964|2
1633366840000|2021-10-04 17:00:40|968.9|963.9|969|964|969.1|964.1|968.8|963.8|10
1633366850000|2021-10-04 17:00:50|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633366860000|2021-10-04 17:01:00|969|964|969.1|964.1|969.1|964.1|968.8|963.8|10
1633366870000|2021-10-04 17:01:10|969|964|969.1|964.1|969.1|964.1|969|964|2
1633366880000|2021-10-04 17:01:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633366890000|2021-10-04 17:01:30|969|964|969|964|969|964|968.9|963.9|7
1633366900000|2021-10-04 17:01:40|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|10
1633366910000|2021-10-04 17:01:50|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|10
1633366920000|2021-10-04 17:02:00|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|6
1633366930000|2021-10-04 17:02:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633366940000|2021-10-04 17:02:20|969|964|968.9|963.9|969|964|968.9|963.9|2
1633366960000|2021-10-04 17:02:40|969|964|969|964|969|964|969|964|1
1633366970000|2021-10-04 17:02:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633366980000|2021-10-04 17:03:00|969|964|969.2|964.2|969.3|964.3|968.9|963.9|8
1633366990000|2021-10-04 17:03:10|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|4
1633367000000|2021-10-04 17:03:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1633367010000|2021-10-04 17:03:30|969.5|964.5|969.4|964.4|969.6|964.6|969.3|964.3|4
1633367020000|2021-10-04 17:03:40|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|10
1633367030000|2021-10-04 17:03:50|969.7|964.7|969.6|964.6|969.7|964.7|969.4|964.4|10
1633367040000|2021-10-04 17:04:00|969.4|964.4|969.5|964.5|969.6|964.6|968.9|963.9|10
1633367050000|2021-10-04 17:04:10|969.6|964.6|969.8|964.8|970|965|969.6|964.6|7
1633367060000|2021-10-04 17:04:20|969.9|964.9|969.9|964.9|970.1|965.1|969.7|964.7|9
1633367070000|2021-10-04 17:04:30|970|965|970|965|970.1|965.1|969.7|964.7|10
1633367080000|2021-10-04 17:04:40|970.1|965.1|970.3|965.3|970.3|965.3|970|965|7
1633367090000|2021-10-04 17:04:50|970|965|969.4|964.4|970|965|969.3|964.3|14
1633367100000|2021-10-04 17:05:00|969.5|964.5|969.6|964.6|969.6|964.6|969|964|13
1633367110000|2021-10-04 17:05:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633367120000|2021-10-04 17:05:20|969.9|964.9|969.6|964.6|970|965|969.6|964.6|5
1633367130000|2021-10-04 17:05:30|969.7|964.7|969.8|964.8|969.9|964.9|969.6|964.6|8
1633367140000|2021-10-04 17:05:40|969.9|964.9|969.6|964.6|969.9|964.9|969.6|964.6|10
1633367150000|2021-10-04 17:05:50|969.7|964.7|969.8|964.8|969.9|964.9|969.6|964.6|13
1633367160000|2021-10-04 17:06:00|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|5
1633367190000|2021-10-04 17:06:30|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|11
1633367210000|2021-10-04 17:06:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|18
1633367220000|2021-10-04 17:07:00|969.7|964.7|968.9|963.9|969.7|964.7|968.9|963.9|6
1633367230000|2021-10-04 17:07:10|969.1|964.1|969.1|964.1|969.2|964.2|968.8|963.8|11
1633367240000|2021-10-04 17:07:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633367250000|2021-10-04 17:07:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633367270000|2021-10-04 17:07:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633367280000|2021-10-04 17:08:00|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|12
1633367290000|2021-10-04 17:08:10|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|7
1633367300000|2021-10-04 17:08:20|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|8
1633367310000|2021-10-04 17:08:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633367320000|2021-10-04 17:08:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633367340000|2021-10-04 17:09:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633367370000|2021-10-04 17:09:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633367380000|2021-10-04 17:09:40|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1633367390000|2021-10-04 17:09:50|970|965|969.8|964.8|970|965|969.7|964.7|4
1633367400000|2021-10-04 17:10:00|969.7|964.7|969.4|964.4|969.8|964.8|969.4|964.4|7
1633367410000|2021-10-04 17:10:10|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1633367420000|2021-10-04 17:10:20|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1633367430000|2021-10-04 17:10:30|969|964|969|964|969|964|969|964|1
1633367440000|2021-10-04 17:10:40|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|4
1633367450000|2021-10-04 17:10:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633367460000|2021-10-04 17:11:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633367480000|2021-10-04 17:11:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1633367490000|2021-10-04 17:11:30|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1633367500000|2021-10-04 17:11:40|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|2
1633367520000|2021-10-04 17:12:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|6
1633367530000|2021-10-04 17:12:10|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|7
1633367540000|2021-10-04 17:12:20|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|9
1633367550000|2021-10-04 17:12:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633367560000|2021-10-04 17:12:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633367570000|2021-10-04 17:12:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1633367580000|2021-10-04 17:13:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633367600000|2021-10-04 17:13:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633367610000|2021-10-04 17:13:30|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|3
1633367620000|2021-10-04 17:13:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633367640000|2021-10-04 17:14:00|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|10
1633367650000|2021-10-04 17:14:10|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1633367660000|2021-10-04 17:14:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633367680000|2021-10-04 17:14:40|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1633367690000|2021-10-04 17:14:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1633367700000|2021-10-04 17:15:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1633367710000|2021-10-04 17:15:10|969.3|964.3|969|964|969.4|964.4|969|964|5
1633367750000|2021-10-04 17:15:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633367780000|2021-10-04 17:16:20|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|2
1633367790000|2021-10-04 17:16:30|969|964|969.1|964.1|969.1|964.1|969|964|12
1633367800000|2021-10-04 17:16:40|969|964|969.1|964.1|969.1|964.1|969|964|10
1633367810000|2021-10-04 17:16:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|14
1633367820000|2021-10-04 17:17:00|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|11
1633367840000|2021-10-04 17:17:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633367850000|2021-10-04 17:17:30|969|964|968.9|963.9|969.1|964.1|968.9|963.9|5
1633367860000|2021-10-04 17:17:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1633367880000|2021-10-04 17:18:00|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|3
1633367890000|2021-10-04 17:18:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633367900000|2021-10-04 17:18:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633367920000|2021-10-04 17:18:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633367930000|2021-10-04 17:18:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1633367960000|2021-10-04 17:19:20|969.1|964.1|969.1|964.1|969.1|964.1|969|964|9
1633367970000|2021-10-04 17:19:30|969|964|969.1|964.1|969.1|964.1|969|964|6
1633367980000|2021-10-04 17:19:40|969|964|968.9|963.9|969.1|964.1|968.9|963.9|16
1633367990000|2021-10-04 17:19:50|969|964|969|964|969.1|964.1|969|964|7
1633368000000|2021-10-04 17:20:00|969.1|964.1|969|964|969.1|964.1|969|964|8
1633368020000|2021-10-04 17:20:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1633368040000|2021-10-04 17:20:40|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|3
1633368050000|2021-10-04 17:20:50|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1633368060000|2021-10-04 17:21:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633368070000|2021-10-04 17:21:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633368080000|2021-10-04 17:21:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633368090000|2021-10-04 17:21:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|10
1633368100000|2021-10-04 17:21:40|969.2|964.2|969|964|969.2|964.2|969|964|7
1633368120000|2021-10-04 17:22:00|969.1|964.1|968.8|963.8|969.1|964.1|968.8|963.8|3
1633368130000|2021-10-04 17:22:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633368140000|2021-10-04 17:22:20|969|964|969|964|969|964|969|964|1
1633368150000|2021-10-04 17:22:30|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|5
1633368160000|2021-10-04 17:22:40|969|964|969|964|969.1|964.1|969|964|7
1633368170000|2021-10-04 17:22:50|969.1|964.1|969.2|964.2|969.2|964.2|969|964|4
1633368180000|2021-10-04 17:23:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633368200000|2021-10-04 17:23:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633368210000|2021-10-04 17:23:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1633368220000|2021-10-04 17:23:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1633368250000|2021-10-04 17:24:10|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|6
1633368260000|2021-10-04 17:24:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1633368270000|2021-10-04 17:24:30|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|13
1633368280000|2021-10-04 17:24:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1633368290000|2021-10-04 17:24:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|7
1633368300000|2021-10-04 17:25:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633368310000|2021-10-04 17:25:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1633368320000|2021-10-04 17:25:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633368330000|2021-10-04 17:25:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1633368340000|2021-10-04 17:25:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1633368350000|2021-10-04 17:25:50|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|6
1633368360000|2021-10-04 17:26:00|969.7|964.7|969.3|964.3|969.7|964.7|969.1|964.1|4
1633368370000|2021-10-04 17:26:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633368390000|2021-10-04 17:26:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633368400000|2021-10-04 17:26:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633368410000|2021-10-04 17:26:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633368440000|2021-10-04 17:27:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|6
1633368460000|2021-10-04 17:27:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633368480000|2021-10-04 17:28:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|9
1633368490000|2021-10-04 17:28:10|968.8|963.8|969|964|969|964|968.8|963.8|8
1633368500000|2021-10-04 17:28:20|969.1|964.1|969|964|969.1|964.1|969|964|2
1633368510000|2021-10-04 17:28:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|7
1633368530000|2021-10-04 17:28:50|969|964|969|964|969.1|964.1|969|964|3
1633368540000|2021-10-04 17:29:00|969.1|964.1|969|964|969.1|964.1|969|964|12
1633368550000|2021-10-04 17:29:10|969.1|964.1|969.1|964.1|969.1|964.1|969|964|9
1633368560000|2021-10-04 17:29:20|969|964|969.1|964.1|969.1|964.1|969|964|6
1633368570000|2021-10-04 17:29:30|969|964|969.1|964.1|969.1|964.1|969|964|8
1633368580000|2021-10-04 17:29:40|969|964|969|964|969.1|964.1|968.9|963.9|7
1633368590000|2021-10-04 17:29:50|969.1|964.1|969|964|969.1|964.1|969|964|8
1633368600000|2021-10-04 17:30:00|969.1|964.1|969|964|969.1|964.1|969|964|6
1633368620000|2021-10-04 17:30:20|968.9|963.9|968.9|963.9|969|964|968.8|963.8|5
1633368630000|2021-10-04 17:30:30|968.8|963.8|969|964|969.1|964.1|968.8|963.8|9
1633368640000|2021-10-04 17:30:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633368650000|2021-10-04 17:30:50|969|964|969|964|969.1|964.1|969|964|15
1633368660000|2021-10-04 17:31:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1633368670000|2021-10-04 17:31:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|6
1633368680000|2021-10-04 17:31:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|10
1633368690000|2021-10-04 17:31:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|8
1633368700000|2021-10-04 17:31:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633368710000|2021-10-04 17:31:50|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|7
1633368720000|2021-10-04 17:32:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|7
1633368730000|2021-10-04 17:32:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633368760000|2021-10-04 17:32:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633368790000|2021-10-04 17:33:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633368810000|2021-10-04 17:33:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633368820000|2021-10-04 17:33:40|969.1|964.1|969|964|969.1|964.1|969|964|2
1633368830000|2021-10-04 17:33:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633368840000|2021-10-04 17:34:00|969|964|969|964|969.1|964.1|968.8|963.8|15
1633368850000|2021-10-04 17:34:10|968.9|963.9|969|964|969|964|968.9|963.9|14
1633368860000|2021-10-04 17:34:20|968.9|963.9|968.9|963.9|969|964|968.9|963.9|11
1633368870000|2021-10-04 17:34:30|969|964|968.9|963.9|969|964|968.9|963.9|2
1633368880000|2021-10-04 17:34:40|969|964|969|964|969|964|968.9|963.9|3
1633368890000|2021-10-04 17:34:50|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|2
1633368900000|2021-10-04 17:35:00|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|13
1633368910000|2021-10-04 17:35:10|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1633368920000|2021-10-04 17:35:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|7
1633368930000|2021-10-04 17:35:30|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|13
1633368940000|2021-10-04 17:35:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1633368950000|2021-10-04 17:35:50|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|8
1633368960000|2021-10-04 17:36:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633368980000|2021-10-04 17:36:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1633368990000|2021-10-04 17:36:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633369000000|2021-10-04 17:36:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|8
1633369010000|2021-10-04 17:36:50|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|9
1633369020000|2021-10-04 17:37:00|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1633369030000|2021-10-04 17:37:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1633369060000|2021-10-04 17:37:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|10
1633369070000|2021-10-04 17:37:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|10
1633369090000|2021-10-04 17:38:10|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|15
1633369100000|2021-10-04 17:38:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1633369110000|2021-10-04 17:38:30|969.3|964.3|969.3|964.3|969.4|964.4|969.2|964.2|5
1633369120000|2021-10-04 17:38:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633369130000|2021-10-04 17:38:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1633369140000|2021-10-04 17:39:00|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|12
1633369160000|2021-10-04 17:39:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633369170000|2021-10-04 17:39:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633369180000|2021-10-04 17:39:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1633369200000|2021-10-04 17:40:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1633369210000|2021-10-04 17:40:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|18
1633369220000|2021-10-04 17:40:20|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|11
1633369230000|2021-10-04 17:40:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|6
1633369240000|2021-10-04 17:40:40|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|11
1633369250000|2021-10-04 17:40:50|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|10
1633369260000|2021-10-04 17:41:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1633369270000|2021-10-04 17:41:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633369280000|2021-10-04 17:41:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633369300000|2021-10-04 17:41:40|969|964|969|964|969.1|964.1|969|964|3
1633369310000|2021-10-04 17:41:50|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633369330000|2021-10-04 17:42:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633369340000|2021-10-04 17:42:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633369350000|2021-10-04 17:42:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633369360000|2021-10-04 17:42:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|11
1633369370000|2021-10-04 17:42:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633369380000|2021-10-04 17:43:00|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|5
1633369390000|2021-10-04 17:43:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1633369400000|2021-10-04 17:43:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|16
1633369440000|2021-10-04 17:44:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|8
1633369450000|2021-10-04 17:44:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633369460000|2021-10-04 17:44:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|10
1633369470000|2021-10-04 17:44:30|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|7
1633369480000|2021-10-04 17:44:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633369490000|2021-10-04 17:44:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|6
1633369500000|2021-10-04 17:45:00|969|964|969.2|964.2|969.2|964.2|968.9|963.9|10
1633369510000|2021-10-04 17:45:10|969.3|964.3|969.1|964.1|969.3|964.3|969|964|9
1633369520000|2021-10-04 17:45:20|969|964|969.1|964.1|969.1|964.1|969|964|8
1633369530000|2021-10-04 17:45:30|969|964|969.1|964.1|969.1|964.1|969|964|10
1633369540000|2021-10-04 17:45:40|969|964|969.1|964.1|969.1|964.1|969|964|10
1633369550000|2021-10-04 17:45:50|969|964|969|964|969|964|969|964|1
1633369560000|2021-10-04 17:46:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1633369570000|2021-10-04 17:46:10|969.1|964.1|969|964|969.1|964.1|969|964|6
1633369580000|2021-10-04 17:46:20|969.1|964.1|969|964|969.1|964.1|969|964|16
1633369590000|2021-10-04 17:46:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|5
1633369600000|2021-10-04 17:46:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1633369610000|2021-10-04 17:46:50|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|5
1633369620000|2021-10-04 17:47:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|10
1633369630000|2021-10-04 17:47:10|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1633369640000|2021-10-04 17:47:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|13
1633369650000|2021-10-04 17:47:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|12
1633369660000|2021-10-04 17:47:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633369670000|2021-10-04 17:47:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1633369680000|2021-10-04 17:48:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1633369700000|2021-10-04 17:48:20|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|2
1633369710000|2021-10-04 17:48:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633369720000|2021-10-04 17:48:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633369730000|2021-10-04 17:48:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|7
1633369740000|2021-10-04 17:49:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|6
1633369750000|2021-10-04 17:49:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|6
1633369760000|2021-10-04 17:49:20|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|5
1633369770000|2021-10-04 17:49:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633369780000|2021-10-04 17:49:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633369790000|2021-10-04 17:49:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1633369800000|2021-10-04 17:50:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|5
1633369810000|2021-10-04 17:50:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633369830000|2021-10-04 17:50:30|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|3
1633369870000|2021-10-04 17:51:10|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1633369900000|2021-10-04 17:51:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633369910000|2021-10-04 17:51:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1633369920000|2021-10-04 17:52:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1633369930000|2021-10-04 17:52:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633369950000|2021-10-04 17:52:30|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1633369960000|2021-10-04 17:52:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633369970000|2021-10-04 17:52:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633369980000|2021-10-04 17:53:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633369990000|2021-10-04 17:53:10|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1633370000000|2021-10-04 17:53:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633370010000|2021-10-04 17:53:30|969.1|964.1|969|964|969.2|964.2|969|964|6
1633370020000|2021-10-04 17:53:40|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|7
1633370030000|2021-10-04 17:53:50|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1633370040000|2021-10-04 17:54:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|12
1633370050000|2021-10-04 17:54:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|12
1633370060000|2021-10-04 17:54:20|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|7
1633370080000|2021-10-04 17:54:40|969|964|969|964|969.1|964.1|968.9|963.9|4
1633370090000|2021-10-04 17:54:50|969.1|964.1|969|964|969.1|964.1|968.9|963.9|7
1633370100000|2021-10-04 17:55:00|968.9|963.9|969|964|969|964|968.9|963.9|8
1633370110000|2021-10-04 17:55:10|968.9|963.9|969|964|969|964|968.9|963.9|14
1633370120000|2021-10-04 17:55:20|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1633370130000|2021-10-04 17:55:30|969|964|968.9|963.9|969|964|968.9|963.9|4
1633370140000|2021-10-04 17:55:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1633370160000|2021-10-04 17:56:00|969|964|969.1|964.1|969.1|964.1|969|964|4
1633370170000|2021-10-04 17:56:10|969|964|968.9|963.9|969.1|964.1|968.9|963.9|10
1633370180000|2021-10-04 17:56:20|968.8|963.8|968.9|963.9|968.9|963.9|968.7|963.7|12
1633370190000|2021-10-04 17:56:30|968.7|963.7|968.9|963.9|969|964|968.7|963.7|9
1633370200000|2021-10-04 17:56:40|969|964|968.9|963.9|969|964|968.9|963.9|8
1633370210000|2021-10-04 17:56:50|969|964|968.9|963.9|969|964|968.9|963.9|8
1633370220000|2021-10-04 17:57:00|969|964|969.1|964.1|969.1|964.1|969|964|8
1633370230000|2021-10-04 17:57:10|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|14
1633370240000|2021-10-04 17:57:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|8
1633370250000|2021-10-04 17:57:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1633370260000|2021-10-04 17:57:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|6
1633370270000|2021-10-04 17:57:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633370280000|2021-10-04 17:58:00|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1633370310000|2021-10-04 17:58:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633370320000|2021-10-04 17:58:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633370330000|2021-10-04 17:58:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633370340000|2021-10-04 17:59:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633370370000|2021-10-04 17:59:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633370390000|2021-10-04 17:59:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633370400000|2021-10-04 18:00:00|969|964|969.2|964.2|969.3|964.3|969|964|8
1633370410000|2021-10-04 18:00:10|969.1|964.1|969.4|964.4|969.4|964.4|969.1|964.1|16
1633370420000|2021-10-04 18:00:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633370430000|2021-10-04 18:00:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|20
1633370460000|2021-10-04 18:01:00|969.3|964.3|969.4|964.4|969.5|964.5|969.2|964.2|6
1633370470000|2021-10-04 18:01:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1633370490000|2021-10-04 18:01:30|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|5
1633370500000|2021-10-04 18:01:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633370510000|2021-10-04 18:01:50|969.6|964.6|969.3|964.3|969.7|964.7|969.3|964.3|7
1633370520000|2021-10-04 18:02:00|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|6
1633370530000|2021-10-04 18:02:10|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1633370540000|2021-10-04 18:02:20|969.1|964.1|969.1|964.1|969.2|964.2|968.9|963.9|19
1633370550000|2021-10-04 18:02:30|969|964|969.1|964.1|969.1|964.1|969|964|8
1633370560000|2021-10-04 18:02:40|969|964|968.9|963.9|969|964|968.8|963.8|6
1633370570000|2021-10-04 18:02:50|969|964|969.1|964.1|969.1|964.1|969|964|8
1633370580000|2021-10-04 18:03:00|969|964|969|964|969.1|964.1|969|964|23
1633370620000|2021-10-04 18:03:40|969.1|964.1|969|964|969.1|964.1|969|964|10
1633370640000|2021-10-04 18:04:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633370650000|2021-10-04 18:04:10|969|964|968.9|963.9|969|964|968.9|963.9|4
1633370660000|2021-10-04 18:04:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633370670000|2021-10-04 18:04:30|969|964|968.9|963.9|969.1|964.1|968.9|963.9|10
1633370680000|2021-10-04 18:04:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633370700000|2021-10-04 18:05:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1633370730000|2021-10-04 18:05:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633370770000|2021-10-04 18:06:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633370780000|2021-10-04 18:06:20|969|964|968.8|963.8|969.1|964.1|968.7|963.7|6
1633370790000|2021-10-04 18:06:30|968.9|963.9|969.1|964.1|969.2|964.2|968.9|963.9|7
1633370800000|2021-10-04 18:06:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1633370810000|2021-10-04 18:06:50|969|964|969.1|964.1|969.1|964.1|969|964|6
1633370820000|2021-10-04 18:07:00|969|964|969.1|964.1|969.1|964.1|969|964|12
1633370830000|2021-10-04 18:07:10|969.2|964.2|969.4|964.4|969.5|964.5|969.2|964.2|4
1633370840000|2021-10-04 18:07:20|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1633370850000|2021-10-04 18:07:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633370860000|2021-10-04 18:07:40|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1633370870000|2021-10-04 18:07:50|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|11
1633370880000|2021-10-04 18:08:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|7
1633370890000|2021-10-04 18:08:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1633370900000|2021-10-04 18:08:20|969.6|964.6|969.2|964.2|969.7|964.7|969|964|14
1633370910000|2021-10-04 18:08:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|12
1633370920000|2021-10-04 18:08:40|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|8
1633370930000|2021-10-04 18:08:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|6
1633370940000|2021-10-04 18:09:00|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|8
1633370950000|2021-10-04 18:09:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633370960000|2021-10-04 18:09:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1633370970000|2021-10-04 18:09:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633370980000|2021-10-04 18:09:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633371000000|2021-10-04 18:10:00|969|964|969.1|964.1|969.1|964.1|969|964|8
1633371010000|2021-10-04 18:10:10|969|964|969.1|964.1|969.1|964.1|969|964|6
1633371020000|2021-10-04 18:10:20|969|964|969|964|969|964|968.9|963.9|3
1633371030000|2021-10-04 18:10:30|968.9|963.9|968.5|963.5|969|964|968.4|963.4|9
1633371040000|2021-10-04 18:10:40|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1633371050000|2021-10-04 18:10:50|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1633371060000|2021-10-04 18:11:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633371070000|2021-10-04 18:11:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633371080000|2021-10-04 18:11:20|968.5|963.5|967.8|962.8|968.5|963.5|967.8|962.8|5
1633371090000|2021-10-04 18:11:30|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|2
1633371110000|2021-10-04 18:11:50|968|963|968|963|968.1|963.1|968|963|5
1633371120000|2021-10-04 18:12:00|968.1|963.1|968|963|968.1|963.1|968|963|10
1633371130000|2021-10-04 18:12:10|968.1|963.1|968|963|968.1|963.1|968|963|12
1633371150000|2021-10-04 18:12:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633371160000|2021-10-04 18:12:40|968|963|968.4|963.4|968.4|963.4|968|963|3
1633371170000|2021-10-04 18:12:50|968.5|963.5|968.2|963.2|968.7|963.7|968.2|963.2|4
1633371180000|2021-10-04 18:13:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633371200000|2021-10-04 18:13:20|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|5
1633371210000|2021-10-04 18:13:30|967.7|962.7|968|963|968|963|967.7|962.7|5
1633371230000|2021-10-04 18:13:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1633371240000|2021-10-04 18:14:00|968.1|963.1|968.1|963.1|968.1|963.1|968|963|9
1633371260000|2021-10-04 18:14:20|968|963|968|963|968|963|968|963|1
1633371270000|2021-10-04 18:14:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633371280000|2021-10-04 18:14:40|968.2|963.2|968.1|963.1|968.2|963.2|968|963|4
1633371290000|2021-10-04 18:14:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633371300000|2021-10-04 18:15:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|8
1633371310000|2021-10-04 18:15:10|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633371320000|2021-10-04 18:15:20|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1633371340000|2021-10-04 18:15:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633371350000|2021-10-04 18:15:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633371360000|2021-10-04 18:16:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|5
1633371370000|2021-10-04 18:16:10|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|4
1633371380000|2021-10-04 18:16:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633371390000|2021-10-04 18:16:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1633371400000|2021-10-04 18:16:40|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|7
1633371410000|2021-10-04 18:16:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1633371420000|2021-10-04 18:17:00|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|8
1633371430000|2021-10-04 18:17:10|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|8
1633371450000|2021-10-04 18:17:30|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|5
1633371460000|2021-10-04 18:17:40|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1633371470000|2021-10-04 18:17:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633371500000|2021-10-04 18:18:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633371510000|2021-10-04 18:18:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633371520000|2021-10-04 18:18:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633371530000|2021-10-04 18:18:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633371570000|2021-10-04 18:19:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633371610000|2021-10-04 18:20:10|968.8|963.8|968.7|963.7|968.9|963.9|968.6|963.6|4
1633371620000|2021-10-04 18:20:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633371630000|2021-10-04 18:20:30|968.9|963.9|969|964|969|964|968.9|963.9|6
1633371640000|2021-10-04 18:20:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633371650000|2021-10-04 18:20:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1633371660000|2021-10-04 18:21:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1633371670000|2021-10-04 18:21:10|968.9|963.9|968.9|963.9|969|964|968.8|963.8|11
1633371680000|2021-10-04 18:21:20|969|964|968.9|963.9|969|964|968.9|963.9|24
1633371690000|2021-10-04 18:21:30|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|15
1633371700000|2021-10-04 18:21:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633371710000|2021-10-04 18:21:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1633371730000|2021-10-04 18:22:10|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|13
1633371760000|2021-10-04 18:22:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633371810000|2021-10-04 18:23:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633371820000|2021-10-04 18:23:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|11
1633371830000|2021-10-04 18:23:50|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1633371850000|2021-10-04 18:24:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633371860000|2021-10-04 18:24:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|14
1633371870000|2021-10-04 18:24:30|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1633371880000|2021-10-04 18:24:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|8
1633371900000|2021-10-04 18:25:00|969|964|968.7|963.7|969|964|968.7|963.7|4
1633371920000|2021-10-04 18:25:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1633371930000|2021-10-04 18:25:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633371940000|2021-10-04 18:25:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1633371950000|2021-10-04 18:25:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633371960000|2021-10-04 18:26:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|13
1633371970000|2021-10-04 18:26:10|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1633372020000|2021-10-04 18:27:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633372080000|2021-10-04 18:28:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1633372100000|2021-10-04 18:28:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633372110000|2021-10-04 18:28:30|968.1|963.1|968.4|963.4|968.4|963.4|968|963|12
1633372120000|2021-10-04 18:28:40|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|7
1633372150000|2021-10-04 18:29:10|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|7
1633372160000|2021-10-04 18:29:20|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633372170000|2021-10-04 18:29:30|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|3
1633372180000|2021-10-04 18:29:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633372190000|2021-10-04 18:29:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633372210000|2021-10-04 18:30:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1633372220000|2021-10-04 18:30:20|969|964|969|964|969|964|968.9|963.9|9
1633372230000|2021-10-04 18:30:30|968.9|963.9|969|964|969|964|968.9|963.9|8
1633372260000|2021-10-04 18:31:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|13
1633372270000|2021-10-04 18:31:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|6
1633372280000|2021-10-04 18:31:20|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1633372310000|2021-10-04 18:31:50|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1633372320000|2021-10-04 18:32:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|7
1633372370000|2021-10-04 18:32:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633372380000|2021-10-04 18:33:00|968.5|963.5|968.5|963.5|968.7|963.7|968.5|963.5|8
1633372390000|2021-10-04 18:33:10|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|21
1633372400000|2021-10-04 18:33:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633372410000|2021-10-04 18:33:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633372430000|2021-10-04 18:33:50|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|3
1633372440000|2021-10-04 18:34:00|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|3
1633372450000|2021-10-04 18:34:10|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|11
1633372460000|2021-10-04 18:34:20|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|3
1633372470000|2021-10-04 18:34:30|968.4|963.4|968.5|963.5|968.8|963.8|968.4|963.4|15
1633372490000|2021-10-04 18:34:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633372500000|2021-10-04 18:35:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633372510000|2021-10-04 18:35:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|6
1633372540000|2021-10-04 18:35:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633372550000|2021-10-04 18:35:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|14
1633372560000|2021-10-04 18:36:00|968.6|963.6|968.6|963.6|968.8|963.8|968.6|963.6|4
1633372570000|2021-10-04 18:36:10|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|6
1633372580000|2021-10-04 18:36:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|6
1633372590000|2021-10-04 18:36:30|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|10
1633372600000|2021-10-04 18:36:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1633372610000|2021-10-04 18:36:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633372620000|2021-10-04 18:37:00|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1633372630000|2021-10-04 18:37:10|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|3
1633372640000|2021-10-04 18:37:20|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|16
1633372650000|2021-10-04 18:37:30|968.6|963.6|968.9|963.9|968.9|963.9|968.6|963.6|6
1633372660000|2021-10-04 18:37:40|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|4
1633372670000|2021-10-04 18:37:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633372680000|2021-10-04 18:38:00|968.7|963.7|968.4|963.4|968.7|963.7|968.3|963.3|4
1633372690000|2021-10-04 18:38:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1633372700000|2021-10-04 18:38:20|968.5|963.5|968.7|963.7|968.8|963.8|968.4|963.4|11
1633372710000|2021-10-04 18:38:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1633372720000|2021-10-04 18:38:40|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1633372730000|2021-10-04 18:38:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1633372740000|2021-10-04 18:39:00|968.9|963.9|969|964|969.1|964.1|968.9|963.9|4
1633372750000|2021-10-04 18:39:10|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|8
1633372760000|2021-10-04 18:39:20|969.1|964.1|969.4|964.4|969.4|964.4|969.1|964.1|2
1633372770000|2021-10-04 18:39:30|969.5|964.5|969|964|969.5|964.5|969|964|5
1633372790000|2021-10-04 18:39:50|969.3|964.3|969.8|964.8|969.8|964.8|969.3|964.3|3
1633372800000|2021-10-04 18:40:00|969.6|964.6|969.9|964.9|970|965|969.5|964.5|6
1633372820000|2021-10-04 18:40:20|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|11
1633372840000|2021-10-04 18:40:40|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|7
1633372850000|2021-10-04 18:40:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633372860000|2021-10-04 18:41:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1633372900000|2021-10-04 18:41:40|969.7|964.7|969.2|964.2|969.7|964.7|969.2|964.2|3
1633372910000|2021-10-04 18:41:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1633372920000|2021-10-04 18:42:00|969.8|964.8|969.7|964.7|969.8|964.8|969.6|964.6|8
1633372930000|2021-10-04 18:42:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633372940000|2021-10-04 18:42:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1633372950000|2021-10-04 18:42:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1633372960000|2021-10-04 18:42:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1633372980000|2021-10-04 18:43:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633372990000|2021-10-04 18:43:10|969.8|964.8|970|965|970|965|969.8|964.8|11
1633373000000|2021-10-04 18:43:20|969.9|964.9|969.9|964.9|970|965|969.9|964.9|9
1633373020000|2021-10-04 18:43:40|970|965|970|965|970|965|969.9|964.9|3
1633373030000|2021-10-04 18:43:50|970.1|965.1|970.1|965.1|970.1|965.1|970|965|7
1633373040000|2021-10-04 18:44:00|970|965|970.5|965.5|970.5|965.5|970|965|11
1633373050000|2021-10-04 18:44:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633373070000|2021-10-04 18:44:30|970.9|965.9|971.4|966.4|971.5|966.5|970.9|965.9|4
1633373080000|2021-10-04 18:44:40|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1633373100000|2021-10-04 18:45:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|15
1633373110000|2021-10-04 18:45:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633373120000|2021-10-04 18:45:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633373140000|2021-10-04 18:45:40|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1633373150000|2021-10-04 18:45:50|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|6
1633373160000|2021-10-04 18:46:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1633373170000|2021-10-04 18:46:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1633373180000|2021-10-04 18:46:20|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1633373190000|2021-10-04 18:46:30|971.4|966.4|971.6|966.6|971.9|966.9|971.4|966.4|14
1633373200000|2021-10-04 18:46:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633373210000|2021-10-04 18:46:50|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|5
1633373220000|2021-10-04 18:47:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633373240000|2021-10-04 18:47:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633373250000|2021-10-04 18:47:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1633373260000|2021-10-04 18:47:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|6
1633373270000|2021-10-04 18:47:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633373290000|2021-10-04 18:48:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633373340000|2021-10-04 18:49:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633373350000|2021-10-04 18:49:10|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|7
1633373360000|2021-10-04 18:49:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1633373370000|2021-10-04 18:49:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633373380000|2021-10-04 18:49:40|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|3
1633373390000|2021-10-04 18:49:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1633373400000|2021-10-04 18:50:00|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1633373410000|2021-10-04 18:50:10|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|10
1633373430000|2021-10-04 18:50:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633373440000|2021-10-04 18:50:40|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|9
1633373500000|2021-10-04 18:51:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|6
1633373520000|2021-10-04 18:52:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|7
1633373530000|2021-10-04 18:52:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|6
1633373550000|2021-10-04 18:52:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633373570000|2021-10-04 18:52:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633373580000|2021-10-04 18:53:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633373600000|2021-10-04 18:53:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1633373610000|2021-10-04 18:53:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633373630000|2021-10-04 18:53:50|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|9
1633373640000|2021-10-04 18:54:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633373670000|2021-10-04 18:54:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633373680000|2021-10-04 18:54:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633373700000|2021-10-04 18:55:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1633373710000|2021-10-04 18:55:10|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|7
1633373730000|2021-10-04 18:55:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1633373740000|2021-10-04 18:55:40|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|11
1633373750000|2021-10-04 18:55:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633373760000|2021-10-04 18:56:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1633373810000|2021-10-04 18:56:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633373820000|2021-10-04 18:57:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|10
1633373830000|2021-10-04 18:57:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1633373840000|2021-10-04 18:57:20|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|5
1633373850000|2021-10-04 18:57:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1633373860000|2021-10-04 18:57:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1633373870000|2021-10-04 18:57:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633373940000|2021-10-04 18:59:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1633373950000|2021-10-04 18:59:10|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|5
1633373960000|2021-10-04 18:59:20|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1633373980000|2021-10-04 18:59:40|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|3
1633374000000|2021-10-04 19:00:00|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|8
1633374010000|2021-10-04 19:00:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|14
1633374020000|2021-10-04 19:00:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633374040000|2021-10-04 19:00:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633374050000|2021-10-04 19:00:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633374060000|2021-10-04 19:01:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633374120000|2021-10-04 19:02:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633374180000|2021-10-04 19:03:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633374230000|2021-10-04 19:03:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633374240000|2021-10-04 19:04:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1633374250000|2021-10-04 19:04:10|971.5|966.5|971.5|966.5|971.6|966.6|971.4|966.4|8
1633374260000|2021-10-04 19:04:20|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1633374270000|2021-10-04 19:04:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633374280000|2021-10-04 19:04:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633374290000|2021-10-04 19:04:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1633374300000|2021-10-04 19:05:00|971.6|966.6|971.7|966.7|971.8|966.8|971.5|966.5|10
1633374320000|2021-10-04 19:05:20|971.6|966.6|971.7|966.7|971.8|966.8|971.6|966.6|6
1633374340000|2021-10-04 19:05:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633374350000|2021-10-04 19:05:50|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|10
1633374360000|2021-10-04 19:06:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|18
1633374390000|2021-10-04 19:06:30|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|4
1633374400000|2021-10-04 19:06:40|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|3
1633374410000|2021-10-04 19:06:50|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|15
1633374420000|2021-10-04 19:07:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1633374430000|2021-10-04 19:07:10|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1633374440000|2021-10-04 19:07:20|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1633374450000|2021-10-04 19:07:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633374470000|2021-10-04 19:07:50|970.9|965.9|971|966|971|966|970.9|965.9|2
1633374480000|2021-10-04 19:08:00|971.1|966.1|971|966|971.1|966.1|971|966|4
1633374490000|2021-10-04 19:08:10|970.9|965.9|971|966|971|966|970.9|965.9|10
1633374500000|2021-10-04 19:08:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633374510000|2021-10-04 19:08:30|971|966|970.9|965.9|971|966|970.9|965.9|14
1633374520000|2021-10-04 19:08:40|971|966|970.9|965.9|971|966|970.9|965.9|4
1633374530000|2021-10-04 19:08:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633374540000|2021-10-04 19:09:00|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1633374580000|2021-10-04 19:09:40|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1633374590000|2021-10-04 19:09:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1633374600000|2021-10-04 19:10:00|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1633374610000|2021-10-04 19:10:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633374620000|2021-10-04 19:10:20|970.3|965.3|970|965|970.3|965.3|970|965|2
1633374680000|2021-10-04 19:11:20|970.2|965.2|970|965|970.2|965.2|970|965|2
1633374690000|2021-10-04 19:11:30|970.1|965.1|970|965|970.1|965.1|970|965|8
1633374700000|2021-10-04 19:11:40|970.1|965.1|970|965|970.1|965.1|970|965|2
1633374710000|2021-10-04 19:11:50|970.1|965.1|970|965|970.1|965.1|970|965|4
1633374720000|2021-10-04 19:12:00|970.1|965.1|970|965|970.1|965.1|970|965|4
1633374730000|2021-10-04 19:12:10|970.1|965.1|970|965|970.1|965.1|970|965|2
1633374740000|2021-10-04 19:12:20|970.1|965.1|970|965|970.1|965.1|970|965|2
1633374750000|2021-10-04 19:12:30|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1633374760000|2021-10-04 19:12:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|12
1633374770000|2021-10-04 19:12:50|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1633374780000|2021-10-04 19:13:00|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|13
1633374790000|2021-10-04 19:13:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|10
1633374800000|2021-10-04 19:13:20|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1633374810000|2021-10-04 19:13:30|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|13
1633374890000|2021-10-04 19:14:50|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|18
1633374900000|2021-10-04 19:15:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633374920000|2021-10-04 19:15:20|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|4
1633375100000|2021-10-04 19:18:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633375130000|2021-10-04 19:18:50|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|3
1633375140000|2021-10-04 19:19:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633375180000|2021-10-04 19:19:40|970|965|970|965|970|965|970|965|1
1633375200000|2021-10-04 19:20:00|969.9|964.9|970|965|970|965|969.8|964.8|3
1633375210000|2021-10-04 19:20:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633375280000|2021-10-04 19:21:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633375330000|2021-10-04 19:22:10|969.8|964.8|969.3|964.3|969.8|964.8|969.3|964.3|5
1633375340000|2021-10-04 19:22:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633375380000|2021-10-04 19:23:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1633375390000|2021-10-04 19:23:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1633375430000|2021-10-04 19:23:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633375440000|2021-10-04 19:24:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633375450000|2021-10-04 19:24:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633375460000|2021-10-04 19:24:20|970|965|970|965|970|965|970|965|1
1633375480000|2021-10-04 19:24:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1633375500000|2021-10-04 19:25:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633375510000|2021-10-04 19:25:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633375520000|2021-10-04 19:25:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633375530000|2021-10-04 19:25:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|6
1633375540000|2021-10-04 19:25:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633375550000|2021-10-04 19:25:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|6
1633375560000|2021-10-04 19:26:00|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|9
1633375570000|2021-10-04 19:26:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633375590000|2021-10-04 19:26:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633375640000|2021-10-04 19:27:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633375650000|2021-10-04 19:27:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633375720000|2021-10-04 19:28:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633375730000|2021-10-04 19:28:50|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|4
1633375740000|2021-10-04 19:29:00|970|965|970|965|970|965|969.9|964.9|3
1633375750000|2021-10-04 19:29:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|7
1633375760000|2021-10-04 19:29:20|970|965|969.9|964.9|970|965|969.9|964.9|2
1633375770000|2021-10-04 19:29:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633375780000|2021-10-04 19:29:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633375790000|2021-10-04 19:29:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1633375800000|2021-10-04 19:30:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633375810000|2021-10-04 19:30:10|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|3
1633375830000|2021-10-04 19:30:30|970|965|969.9|964.9|970|965|969.9|964.9|2
1633375840000|2021-10-04 19:30:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1633375850000|2021-10-04 19:30:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633375860000|2021-10-04 19:31:00|969.8|964.8|970|965|970|965|969.8|964.8|3
1633375900000|2021-10-04 19:31:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633375910000|2021-10-04 19:31:50|970|965|970|965|970|965|970|965|1
1633375920000|2021-10-04 19:32:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1633375930000|2021-10-04 19:32:10|969.9|964.9|970|965|970|965|969.9|964.9|2
1633375940000|2021-10-04 19:32:20|969.9|964.9|969.9|964.9|970|965|969.9|964.9|7
1633375950000|2021-10-04 19:32:30|970|965|969.9|964.9|970|965|969.9|964.9|2
1633375960000|2021-10-04 19:32:40|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|9
1633375970000|2021-10-04 19:32:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633375980000|2021-10-04 19:33:00|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|3
1633376000000|2021-10-04 19:33:20|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|6
1633376010000|2021-10-04 19:33:30|970|965|970|965|970|965|969.9|964.9|13
1633376020000|2021-10-04 19:33:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1633376030000|2021-10-04 19:33:50|969.9|964.9|969.9|964.9|970|965|969.9|964.9|11
1633376040000|2021-10-04 19:34:00|970|965|970|965|970|965|969.9|964.9|9
1633376050000|2021-10-04 19:34:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633376060000|2021-10-04 19:34:20|970|965|970.4|965.4|970.4|965.4|970|965|4
1633376070000|2021-10-04 19:34:30|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|3
1633376080000|2021-10-04 19:34:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|14
1633376100000|2021-10-04 19:35:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633376110000|2021-10-04 19:35:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633376120000|2021-10-04 19:35:20|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|9
1633376160000|2021-10-04 19:36:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633376170000|2021-10-04 19:36:10|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|7
1633376180000|2021-10-04 19:36:20|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1633376200000|2021-10-04 19:36:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633376210000|2021-10-04 19:36:50|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1633376220000|2021-10-04 19:37:00|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|5
1633376230000|2021-10-04 19:37:10|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|13
1633376270000|2021-10-04 19:37:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633376280000|2021-10-04 19:38:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|21
1633376290000|2021-10-04 19:38:10|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|11
1633376300000|2021-10-04 19:38:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633376310000|2021-10-04 19:38:30|970.2|965.2|970.2|965.2|970.4|965.4|970.2|965.2|11
1633376320000|2021-10-04 19:38:40|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1633376330000|2021-10-04 19:38:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1633376340000|2021-10-04 19:39:00|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1633376350000|2021-10-04 19:39:10|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633376390000|2021-10-04 19:39:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1633376400000|2021-10-04 19:40:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1633376410000|2021-10-04 19:40:10|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|17
1633376420000|2021-10-04 19:40:20|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|11
1633376430000|2021-10-04 19:40:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1633376440000|2021-10-04 19:40:40|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|8
1633376450000|2021-10-04 19:40:50|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|14
1633376460000|2021-10-04 19:41:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1633376510000|2021-10-04 19:41:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|6
1633376530000|2021-10-04 19:42:10|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|5
1633376550000|2021-10-04 19:42:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1633376560000|2021-10-04 19:42:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633376570000|2021-10-04 19:42:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633376580000|2021-10-04 19:43:00|971|966|971.1|966.1|971.1|966.1|970.9|965.9|16
1633376590000|2021-10-04 19:43:10|971|966|971.1|966.1|971.2|966.2|971|966|5
1633376600000|2021-10-04 19:43:20|971|966|971|966|971|966|971|966|1
1633376660000|2021-10-04 19:44:20|971.1|966.1|971|966|971.1|966.1|971|966|4
1633376670000|2021-10-04 19:44:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1633376700000|2021-10-04 19:45:00|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|9
1633376720000|2021-10-04 19:45:20|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|5
1633376730000|2021-10-04 19:45:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1633376740000|2021-10-04 19:45:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633376750000|2021-10-04 19:45:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1633376760000|2021-10-04 19:46:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|14
1633376770000|2021-10-04 19:46:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633376780000|2021-10-04 19:46:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1633376790000|2021-10-04 19:46:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|10
1633376800000|2021-10-04 19:46:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|8
1633376810000|2021-10-04 19:46:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633376820000|2021-10-04 19:47:00|971.2|966.2|971.3|966.3|971.5|966.5|971.2|966.2|7
1633376830000|2021-10-04 19:47:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1633376840000|2021-10-04 19:47:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633376850000|2021-10-04 19:47:30|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|3
1633376860000|2021-10-04 19:47:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633376870000|2021-10-04 19:47:50|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|7
1633376880000|2021-10-04 19:48:00|972|967|971.9|966.9|972|967|971.9|966.9|2
1633376890000|2021-10-04 19:48:10|972|967|972|967|972|967|971.9|966.9|5
1633376910000|2021-10-04 19:48:30|971.9|966.9|971.9|966.9|972|967|971.8|966.8|11
1633376920000|2021-10-04 19:48:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1633376930000|2021-10-04 19:48:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633376950000|2021-10-04 19:49:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|10
1633376960000|2021-10-04 19:49:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1633376970000|2021-10-04 19:49:30|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|6
1633376980000|2021-10-04 19:49:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|7
1633376990000|2021-10-04 19:49:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633377000000|2021-10-04 19:50:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1633377040000|2021-10-04 19:50:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633377050000|2021-10-04 19:50:50|971.2|966.2|971|966|971.2|966.2|971|966|2
1633377060000|2021-10-04 19:51:00|971.1|966.1|971.4|966.4|971.4|966.4|971|966|5
1633377070000|2021-10-04 19:51:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|10
1633377080000|2021-10-04 19:51:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|8
1633377100000|2021-10-04 19:51:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633377110000|2021-10-04 19:51:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|16
1633377120000|2021-10-04 19:52:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633377160000|2021-10-04 19:52:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633377170000|2021-10-04 19:52:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|8
1633377180000|2021-10-04 19:53:00|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|9
1633377190000|2021-10-04 19:53:10|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|9
1633377200000|2021-10-04 19:53:20|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1633377210000|2021-10-04 19:53:30|971.9|966.9|972|967|972|967|971.8|966.8|10
1633377220000|2021-10-04 19:53:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633377230000|2021-10-04 19:53:50|972|967|971.9|966.9|972|967|971.9|966.9|6
1633377240000|2021-10-04 19:54:00|972|967|972|967|972|967|972|967|1
1633377260000|2021-10-04 19:54:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633377270000|2021-10-04 19:54:30|972|967|972|967|972.1|967.1|972|967|5
1633377280000|2021-10-04 19:54:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|10
1633377290000|2021-10-04 19:54:50|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|5
1633377300000|2021-10-04 19:55:00|971.5|966.5|971.9|966.9|971.9|966.9|971.5|966.5|15
1633377310000|2021-10-04 19:55:10|972|967|972|967|972|967|971.9|966.9|9
1633377320000|2021-10-04 19:55:20|971.9|966.9|972|967|972|967|971.9|966.9|10
1633377330000|2021-10-04 19:55:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633377340000|2021-10-04 19:55:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1633377350000|2021-10-04 19:55:50|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|7
1633377360000|2021-10-04 19:56:00|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633377370000|2021-10-04 19:56:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633377380000|2021-10-04 19:56:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633377400000|2021-10-04 19:56:40|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|3
1633377420000|2021-10-04 19:57:00|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|23
1633377430000|2021-10-04 19:57:10|971.8|966.8|972|967|972|967|971.7|966.7|12
1633377440000|2021-10-04 19:57:20|971.9|966.9|971.9|966.9|972|967|971.9|966.9|9
1633377450000|2021-10-04 19:57:30|972|967|972|967|972|967|971.9|966.9|7
1633377460000|2021-10-04 19:57:40|971.9|966.9|971.9|966.9|972|967|971.9|966.9|9
1633377470000|2021-10-04 19:57:50|972|967|972.1|967.1|972.1|967.1|972|967|2
1633377480000|2021-10-04 19:58:00|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|8
1633377490000|2021-10-04 19:58:10|972.7|967.7|972.4|967.4|972.7|967.7|972.4|967.4|7
1633377500000|2021-10-04 19:58:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1633377510000|2021-10-04 19:58:30|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1633377520000|2021-10-04 19:58:40|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|7
1633377540000|2021-10-04 19:59:00|972.6|967.6|972.9|967.9|973|968|972.6|967.6|7
1633377550000|2021-10-04 19:59:10|973|968|972.9|967.9|973|968|972.9|967.9|2
1633377560000|2021-10-04 19:59:20|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|10
1633377570000|2021-10-04 19:59:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633377580000|2021-10-04 19:59:40|972.9|967.9|973|968|973.1|968.1|972.8|967.8|6
1633377590000|2021-10-04 19:59:50|972.9|967.9|973|968|973|968|972.8|967.8|10
1633377600000|2021-10-04 20:00:00|972.8|967.8|972.8|967.8|973|968|972.8|967.8|16
1633377610000|2021-10-04 20:00:10|973|968|973|968|973|968|972.9|967.9|5
1633377620000|2021-10-04 20:00:20|972.9|967.9|973|968|973|968|972.9|967.9|2
1633377630000|2021-10-04 20:00:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633377650000|2021-10-04 20:00:50|973|968|973|968|973|968|972.9|967.9|3
1633377660000|2021-10-04 20:01:00|972.9|967.9|973|968|973|968|972.9|967.9|4
1633377700000|2021-10-04 20:01:40|972.9|967.9|973|968|973|968|972.9|967.9|6
1633377720000|2021-10-04 20:02:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633377750000|2021-10-04 20:02:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1633377760000|2021-10-04 20:02:40|973|968|973|968|973|968|972.9|967.9|11
1633377770000|2021-10-04 20:02:50|972.9|967.9|973|968|973|968|972.9|967.9|12
1633377780000|2021-10-04 20:03:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633377790000|2021-10-04 20:03:10|973|968|972.9|967.9|973|968|972.9|967.9|2
1633377800000|2021-10-04 20:03:20|973|968|973|968|973.1|968.1|973|968|5
1633377810000|2021-10-04 20:03:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633377820000|2021-10-04 20:03:40|973|968|972.9|967.9|973|968|972.9|967.9|6
1633377870000|2021-10-04 20:04:30|973|968|973|968|973|968|973|968|1
1633377880000|2021-10-04 20:04:40|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1633377900000|2021-10-04 20:05:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633377910000|2021-10-04 20:05:10|973|968|972.9|967.9|973|968|972.9|967.9|8
1633377950000|2021-10-04 20:05:50|973|968|973|968|973|968|973|968|1
1633377960000|2021-10-04 20:06:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|7
1633377970000|2021-10-04 20:06:10|973|968|973.1|968.1|973.1|968.1|973|968|4
1633377990000|2021-10-04 20:06:30|973|968|972.9|967.9|973|968|972.9|967.9|4
1633378000000|2021-10-04 20:06:40|973.1|968.1|973.3|968.3|973.3|968.3|973|968|3
1633378050000|2021-10-04 20:07:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633378060000|2021-10-04 20:07:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|8
1633378070000|2021-10-04 20:07:50|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|7
1633378110000|2021-10-04 20:08:30|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|5
1633378120000|2021-10-04 20:08:40|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|2
1633378170000|2021-10-04 20:09:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1633378190000|2021-10-04 20:09:50|973.9|968.9|974|969|974|969|973.9|968.9|4
1633378200000|2021-10-04 20:10:00|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|7
1633378210000|2021-10-04 20:10:10|974|969|973.8|968.8|974|969|973.8|968.8|3
1633378230000|2021-10-04 20:10:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1633378240000|2021-10-04 20:10:40|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|2
1633378290000|2021-10-04 20:11:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1633378310000|2021-10-04 20:11:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633378360000|2021-10-04 20:12:40|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|5
1633378370000|2021-10-04 20:12:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|6
1633378380000|2021-10-04 20:13:00|973.5|968.5|973.3|968.3|973.5|968.5|973.2|968.2|4
1633378440000|2021-10-04 20:14:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1633378570000|2021-10-04 20:16:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1633378580000|2021-10-04 20:16:20|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1633378670000|2021-10-04 20:17:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633378810000|2021-10-04 20:20:10|973|968|973|968|973|968|973|968|1
1633378840000|2021-10-04 20:20:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633378850000|2021-10-04 20:20:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1633378860000|2021-10-04 20:21:00|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|2
1633378880000|2021-10-04 20:21:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633378890000|2021-10-04 20:21:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633378900000|2021-10-04 20:21:40|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|4
1633378920000|2021-10-04 20:22:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633378930000|2021-10-04 20:22:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633378960000|2021-10-04 20:22:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633378970000|2021-10-04 20:22:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1633379060000|2021-10-04 20:24:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633379080000|2021-10-04 20:24:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633379100000|2021-10-04 20:25:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1633379340000|2021-10-04 20:29:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633379400000|2021-10-04 20:30:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633379420000|2021-10-04 20:30:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633379440000|2021-10-04 20:30:40|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1633379450000|2021-10-04 20:30:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633379460000|2021-10-04 20:31:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633379470000|2021-10-04 20:31:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633379480000|2021-10-04 20:31:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1633379520000|2021-10-04 20:32:00|972|967|972|967|972|967|972|967|1
1633379550000|2021-10-04 20:32:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633379560000|2021-10-04 20:32:40|972|967|972|967|972|967|972|967|1
1633379570000|2021-10-04 20:32:50|972.1|967.1|972|967|972.1|967.1|972|967|2
1633379580000|2021-10-04 20:33:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633379590000|2021-10-04 20:33:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633379640000|2021-10-04 20:34:00|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|3
1633379650000|2021-10-04 20:34:10|972|967|972|967|972|967|972|967|1
1633379660000|2021-10-04 20:34:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1633379700000|2021-10-04 20:35:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633379710000|2021-10-04 20:35:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633379730000|2021-10-04 20:35:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1633379760000|2021-10-04 20:36:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633379830000|2021-10-04 20:37:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633380110000|2021-10-04 20:41:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633380120000|2021-10-04 20:42:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633380140000|2021-10-04 20:42:20|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1633380150000|2021-10-04 20:42:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633380190000|2021-10-04 20:43:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633380230000|2021-10-04 20:43:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1633380240000|2021-10-04 20:44:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633380260000|2021-10-04 20:44:20|972|967|972|967|972|967|972|967|1
1633380280000|2021-10-04 20:44:40|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1633380300000|2021-10-04 20:45:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633380310000|2021-10-04 20:45:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633380320000|2021-10-04 20:45:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|4
1633380370000|2021-10-04 20:46:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633380380000|2021-10-04 20:46:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633380430000|2021-10-04 20:47:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633380540000|2021-10-04 20:49:00|971.9|966.9|972.1|967.1|972.2|967.2|971.8|966.8|6
1633380550000|2021-10-04 20:49:10|972|967|972.1|967.1|972.2|967.2|972|967|4
1633380560000|2021-10-04 20:49:20|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1633380570000|2021-10-04 20:49:30|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|4
1633380580000|2021-10-04 20:49:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633380590000|2021-10-04 20:49:50|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1633380600000|2021-10-04 20:50:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633380630000|2021-10-04 20:50:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633380660000|2021-10-04 20:51:00|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1633380670000|2021-10-04 20:51:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1633380720000|2021-10-04 20:52:00|973|968|973|968|973|968|973|968|1
1633380730000|2021-10-04 20:52:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633380750000|2021-10-04 20:52:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1633380760000|2021-10-04 20:52:40|973|968|973|968|973|968|972.9|967.9|3
1633380780000|2021-10-04 20:53:00|972.8|967.8|973|968|973|968|972.8|967.8|3
1633380790000|2021-10-04 20:53:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633380840000|2021-10-04 20:54:00|972.9|967.9|972.8|967.8|973|968|972.8|967.8|7
1633380870000|2021-10-04 20:54:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633380880000|2021-10-04 20:54:40|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1633380890000|2021-10-04 20:54:50|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1633380900000|2021-10-04 20:55:00|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1633380910000|2021-10-04 20:55:10|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1633380990000|2021-10-04 20:56:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633381050000|2021-10-04 20:57:30|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|2
1633381060000|2021-10-04 20:57:40|972.4|967.4|972.3|967.3|972.5|967.5|972.3|967.3|3
1633381070000|2021-10-04 20:57:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1633381080000|2021-10-04 20:58:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633381120000|2021-10-04 20:58:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633381140000|2021-10-04 20:59:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633381160000|2021-10-04 20:59:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633381180000|2021-10-04 20:59:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633384830000|2021-10-04 22:00:30|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|3
1633384840000|2021-10-04 22:00:40|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1633384850000|2021-10-04 22:00:50|973.4|968.4|973.4|968.4|973.5|968.5|973.3|968.3|5
1633384880000|2021-10-04 22:01:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1633384890000|2021-10-04 22:01:30|973.3|968.3|972.8|967.8|973.3|968.3|972.8|967.8|5
1633384910000|2021-10-04 22:01:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633384920000|2021-10-04 22:02:00|973|968|973|968|973|968|973|968|1
1633384970000|2021-10-04 22:02:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633384990000|2021-10-04 22:03:10|973|968|973|968|973|968|973|968|1
1633385000000|2021-10-04 22:03:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633385070000|2021-10-04 22:04:30|973.3|968.3|972.9|967.9|973.3|968.3|972.9|967.9|2
1633385100000|2021-10-04 22:05:00|972.8|967.8|973|968|973|968|972.8|967.8|3
1633385140000|2021-10-04 22:05:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1633385150000|2021-10-04 22:05:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1633385170000|2021-10-04 22:06:10|973|968|972.9|967.9|973|968|972.9|967.9|2
1633385190000|2021-10-04 22:06:30|973|968|973|968|973|968|973|968|1
1633385310000|2021-10-04 22:08:30|973.1|968.1|973.1|968.1|973.4|968.4|973.1|968.1|4
1633385400000|2021-10-04 22:10:00|973|968|973|968|973|968|973|968|1
1633385440000|2021-10-04 22:10:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633385450000|2021-10-04 22:10:50|973|968|973|968|973|968|972.9|967.9|5
1633385460000|2021-10-04 22:11:00|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1633385470000|2021-10-04 22:11:10|973|968|973|968|973|968|973|968|1
1633385700000|2021-10-04 22:15:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633385750000|2021-10-04 22:15:50|973|968|973|968|973|968|973|968|1
1633385770000|2021-10-04 22:16:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633385880000|2021-10-04 22:18:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1633385890000|2021-10-04 22:18:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1633385920000|2021-10-04 22:18:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633385930000|2021-10-04 22:18:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1633385980000|2021-10-04 22:19:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1633385990000|2021-10-04 22:19:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1633386060000|2021-10-04 22:21:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1633386220000|2021-10-04 22:23:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633386580000|2021-10-04 22:29:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1633386600000|2021-10-04 22:30:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1633386660000|2021-10-04 22:31:00|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|7
1633386680000|2021-10-04 22:31:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1633386700000|2021-10-04 22:31:40|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1633386710000|2021-10-04 22:31:50|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|2
1633386740000|2021-10-04 22:32:20|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1633386750000|2021-10-04 22:32:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633386810000|2021-10-04 22:33:30|973|968|973|968|973|968|973|968|1
1633386830000|2021-10-04 22:33:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1633386900000|2021-10-04 22:35:00|973|968|973|968|973|968|973|968|1
1633386910000|2021-10-04 22:35:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633386920000|2021-10-04 22:35:20|973|968|973.1|968.1|973.1|968.1|973|968|2
1633386940000|2021-10-04 22:35:40|973|968|972.7|967.7|973|968|972.7|967.7|3
1633386960000|2021-10-04 22:36:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633387030000|2021-10-04 22:37:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1633387040000|2021-10-04 22:37:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|6
1633387160000|2021-10-04 22:39:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1633387200000|2021-10-04 22:40:00|972.8|967.8|973.1|968.1|973.1|968.1|972.7|967.7|9
1633387220000|2021-10-04 22:40:20|973|968|973.1|968.1|973.1|968.1|973|968|2
1633387230000|2021-10-04 22:40:30|973|968|973|968|973|968|973|968|1
1633387270000|2021-10-04 22:41:10|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1633387340000|2021-10-04 22:42:20|973|968|973|968|973|968|973|968|1
1633387370000|2021-10-04 22:42:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1633387430000|2021-10-04 22:43:50|973|968|973|968|973|968|973|968|1
1633387440000|2021-10-04 22:44:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633388130000|2021-10-04 22:55:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1633388140000|2021-10-04 22:55:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1633388150000|2021-10-04 22:55:50|973.2|968.2|973|968|973.2|968.2|973|968|2
1633388170000|2021-10-04 22:56:10|972.9|967.9|973|968|973|968|972.9|967.9|2
1633388200000|2021-10-04 22:56:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1633388300000|2021-10-04 22:58:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1633388310000|2021-10-04 22:58:30|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1633388440000|2021-10-04 23:00:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1633388480000|2021-10-04 23:01:20|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|6
1633388490000|2021-10-04 23:01:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1633388500000|2021-10-04 23:01:40|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1633388510000|2021-10-04 23:01:50|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1633388520000|2021-10-04 23:02:00|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|7
1633388530000|2021-10-04 23:02:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1633388540000|2021-10-04 23:02:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1633388560000|2021-10-04 23:02:40|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1633388590000|2021-10-04 23:03:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1633388650000|2021-10-04 23:04:10|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1633388670000|2021-10-04 23:04:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1633388690000|2021-10-04 23:04:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1633388700000|2021-10-04 23:05:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633388740000|2021-10-04 23:05:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633388760000|2021-10-04 23:06:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1633388770000|2021-10-04 23:06:10|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1633388780000|2021-10-04 23:06:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633388860000|2021-10-04 23:07:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1633388880000|2021-10-04 23:08:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633388910000|2021-10-04 23:08:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633388940000|2021-10-04 23:09:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633389010000|2021-10-04 23:10:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633389020000|2021-10-04 23:10:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633389040000|2021-10-04 23:10:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633389070000|2021-10-04 23:11:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1633389080000|2021-10-04 23:11:20|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1633389090000|2021-10-04 23:11:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633389110000|2021-10-04 23:11:50|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|4
1633389120000|2021-10-04 23:12:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633389130000|2021-10-04 23:12:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633389160000|2021-10-04 23:12:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633389190000|2021-10-04 23:13:10|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|9
1633389260000|2021-10-04 23:14:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1633389270000|2021-10-04 23:14:30|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633389280000|2021-10-04 23:14:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633389300000|2021-10-04 23:15:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1633389310000|2021-10-04 23:15:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633389450000|2021-10-04 23:17:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633389480000|2021-10-04 23:18:00|972.1|967.1|972|967|972.2|967.2|972|967|3
1633389490000|2021-10-04 23:18:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1633389520000|2021-10-04 23:18:40|972|967|972|967|972|967|972|967|1
1633389550000|2021-10-04 23:19:10|971.9|966.9|971.9|966.9|972|967|971.9|966.9|9
1633389560000|2021-10-04 23:19:20|972|967|971.9|966.9|972|967|971.9|966.9|4
1633389660000|2021-10-04 23:21:00|972|967|972|967|972|967|972|967|1
1633389690000|2021-10-04 23:21:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633389710000|2021-10-04 23:21:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633389760000|2021-10-04 23:22:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633389810000|2021-10-04 23:23:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633389840000|2021-10-04 23:24:00|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|8
1633389850000|2021-10-04 23:24:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|4
1633389860000|2021-10-04 23:24:20|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1633389870000|2021-10-04 23:24:30|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|9
1633389880000|2021-10-04 23:24:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|4
1633389890000|2021-10-04 23:24:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633389910000|2021-10-04 23:25:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1633389920000|2021-10-04 23:25:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633389950000|2021-10-04 23:25:50|971.1|966.1|971|966|971.1|966.1|971|966|2
1633389980000|2021-10-04 23:26:20|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1633389990000|2021-10-04 23:26:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1633390000000|2021-10-04 23:26:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633390020000|2021-10-04 23:27:00|970.8|965.8|970.9|965.9|971|966|970.8|965.8|6
1633390030000|2021-10-04 23:27:10|971|966|970.9|965.9|971|966|970.9|965.9|4
1633390040000|2021-10-04 23:27:20|971|966|971|966|971|966|971|966|1
1633390070000|2021-10-04 23:27:50|970.9|965.9|971|966|971|966|970.9|965.9|4
1633390080000|2021-10-04 23:28:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1633390090000|2021-10-04 23:28:10|971|966|971|966|971|966|971|966|1
1633390100000|2021-10-04 23:28:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633390110000|2021-10-04 23:28:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1633390120000|2021-10-04 23:28:40|971|966|970.9|965.9|971|966|970.9|965.9|2
1633390140000|2021-10-04 23:29:00|971|966|971|966|971|966|970.9|965.9|7
1633390150000|2021-10-04 23:29:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1633390160000|2021-10-04 23:29:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633390190000|2021-10-04 23:29:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633390200000|2021-10-04 23:30:00|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1633390210000|2021-10-04 23:30:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633390220000|2021-10-04 23:30:20|971|966|971|966|971|966|971|966|1
1633390230000|2021-10-04 23:30:30|970.9|965.9|970.9|965.9|971|966|970.8|965.8|16
1633390240000|2021-10-04 23:30:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1633390250000|2021-10-04 23:30:50|971|966|970.9|965.9|971|966|970.8|965.8|4
1633390260000|2021-10-04 23:31:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633390330000|2021-10-04 23:32:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633390350000|2021-10-04 23:32:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1633390360000|2021-10-04 23:32:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633390390000|2021-10-04 23:33:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1633390400000|2021-10-04 23:33:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633390430000|2021-10-04 23:33:50|971|966|971.1|966.1|971.1|966.1|971|966|6
1633390440000|2021-10-04 23:34:00|971|966|971|966|971|966|970.9|965.9|5
1633390460000|2021-10-04 23:34:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633390500000|2021-10-04 23:35:00|971|966|971|966|971|966|971|966|1
1633390560000|2021-10-04 23:36:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1633390590000|2021-10-04 23:36:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633390620000|2021-10-04 23:37:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633390650000|2021-10-04 23:37:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633390660000|2021-10-04 23:37:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633390700000|2021-10-04 23:38:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633390740000|2021-10-04 23:39:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633390800000|2021-10-04 23:40:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633390830000|2021-10-04 23:40:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633390840000|2021-10-04 23:40:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633390860000|2021-10-04 23:41:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1633390870000|2021-10-04 23:41:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633390880000|2021-10-04 23:41:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633390890000|2021-10-04 23:41:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1633390900000|2021-10-04 23:41:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|10
1633391060000|2021-10-04 23:44:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633391090000|2021-10-04 23:44:50|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|2
1633391120000|2021-10-04 23:45:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633391130000|2021-10-04 23:45:30|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1633391140000|2021-10-04 23:45:40|971.3|966.3|971|966|971.3|966.3|971|966|2
1633391160000|2021-10-04 23:46:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1633391170000|2021-10-04 23:46:10|971.1|966.1|971.5|966.5|971.6|966.6|971.1|966.1|4
1633391180000|2021-10-04 23:46:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1633391190000|2021-10-04 23:46:30|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|6
1633391240000|2021-10-04 23:47:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633391250000|2021-10-04 23:47:30|971.5|966.5|970.9|965.9|971.5|966.5|970.9|965.9|8
1633391260000|2021-10-04 23:47:40|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|2
1633391270000|2021-10-04 23:47:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|8
1633391280000|2021-10-04 23:48:00|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|5
1633391300000|2021-10-04 23:48:20|971.1|966.1|971.1|966.1|971.1|966.1|970.9|965.9|4
1633391320000|2021-10-04 23:48:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633391330000|2021-10-04 23:48:50|971|966|970.9|965.9|971|966|970.9|965.9|2
1633391340000|2021-10-04 23:49:00|971|966|971.1|966.1|971.1|966.1|971|966|6
1633391350000|2021-10-04 23:49:10|971|966|970.9|965.9|971|966|970.8|965.8|8
1633391370000|2021-10-04 23:49:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1633391400000|2021-10-04 23:50:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1633391420000|2021-10-04 23:50:20|972|967|972|967|972|967|972|967|1
1633391430000|2021-10-04 23:50:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1633391480000|2021-10-04 23:51:20|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|7
1633391490000|2021-10-04 23:51:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633391500000|2021-10-04 23:51:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1633391530000|2021-10-04 23:52:10|972|967|972|967|972|967|972|967|1
1633391550000|2021-10-04 23:52:30|972.1|967.1|972|967|972.1|967.1|972|967|2
1633391560000|2021-10-04 23:52:40|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|4
1633391570000|2021-10-04 23:52:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633391580000|2021-10-04 23:53:00|972.1|967.1|972|967|972.3|967.3|971.9|966.9|5
1633391590000|2021-10-04 23:53:10|971.9|966.9|971.8|966.8|972|967|971.8|966.8|3
1633391600000|2021-10-04 23:53:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633391620000|2021-10-04 23:53:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633391640000|2021-10-04 23:54:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633391650000|2021-10-04 23:54:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633391660000|2021-10-04 23:54:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633391670000|2021-10-04 23:54:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1633391680000|2021-10-04 23:54:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1633391690000|2021-10-04 23:54:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633391700000|2021-10-04 23:55:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1633391710000|2021-10-04 23:55:10|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|5
1633391720000|2021-10-04 23:55:20|971.2|966.2|971.5|966.5|971.5|966.5|971.2|966.2|3
1633391750000|2021-10-04 23:55:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1633391810000|2021-10-04 23:56:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633391820000|2021-10-04 23:57:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633391840000|2021-10-04 23:57:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633391850000|2021-10-04 23:57:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633391860000|2021-10-04 23:57:40|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1633391870000|2021-10-04 23:57:50|972|967|972|967|972.1|967.1|972|967|3
1633391880000|2021-10-04 23:58:00|972.1|967.1|972.3|967.3|972.3|967.3|972|967|7
1633391890000|2021-10-04 23:58:10|972.2|967.2|972.2|967.2|972.4|967.4|972.2|967.2|5
1633391940000|2021-10-04 23:59:00|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1633391960000|2021-10-04 23:59:20|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1633391970000|2021-10-04 23:59:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633391990000|2021-10-04 23:59:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1633392000000|2021-10-05 00:00:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1633392010000|2021-10-05 00:00:10|972.6|967.6|973|968|973|968|972.6|967.6|6
1633392040000|2021-10-05 00:00:40|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1633392050000|2021-10-05 00:00:50|972.5|967.5|972.1|967.1|972.6|967.6|972.1|967.1|7
1633392060000|2021-10-05 00:01:00|972|967|971.9|966.9|972|967|971.7|966.7|9
1633392080000|2021-10-05 00:01:20|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|5
1633392120000|2021-10-05 00:02:00|972.1|967.1|972.1|967.1|972.2|967.2|972|967|5
1633392190000|2021-10-05 00:03:10|972|967|972.1|967.1|972.1|967.1|972|967|2
1633392210000|2021-10-05 00:03:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633392220000|2021-10-05 00:03:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633392240000|2021-10-05 00:04:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633392250000|2021-10-05 00:04:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633392280000|2021-10-05 00:04:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633392290000|2021-10-05 00:04:50|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1633392300000|2021-10-05 00:05:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1633392310000|2021-10-05 00:05:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1633392320000|2021-10-05 00:05:20|971.9|966.9|972|967|972|967|971.9|966.9|8
1633392330000|2021-10-05 00:05:30|971.9|966.9|972|967|972|967|971.9|966.9|6
1633392360000|2021-10-05 00:06:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1633392370000|2021-10-05 00:06:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1633392380000|2021-10-05 00:06:20|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|5
1633392390000|2021-10-05 00:06:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|10
1633392400000|2021-10-05 00:06:40|972.1|967.1|972.2|967.2|972.3|967.3|972.1|967.1|4
1633392410000|2021-10-05 00:06:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633392420000|2021-10-05 00:07:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633392440000|2021-10-05 00:07:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1633392450000|2021-10-05 00:07:30|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1633392460000|2021-10-05 00:07:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1633392470000|2021-10-05 00:07:50|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|9
1633392480000|2021-10-05 00:08:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633392490000|2021-10-05 00:08:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1633392510000|2021-10-05 00:08:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1633392520000|2021-10-05 00:08:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1633392530000|2021-10-05 00:08:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1633392540000|2021-10-05 00:09:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633392560000|2021-10-05 00:09:20|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|4
1633392570000|2021-10-05 00:09:30|972.2|967.2|971.9|966.9|972.2|967.2|971.9|966.9|5
1633392580000|2021-10-05 00:09:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633392590000|2021-10-05 00:09:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1633392600000|2021-10-05 00:10:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633392610000|2021-10-05 00:10:10|971.8|966.8|971.6|966.6|971.9|966.9|971.6|966.6|7
1633392620000|2021-10-05 00:10:20|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633392630000|2021-10-05 00:10:30|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633392640000|2021-10-05 00:10:40|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|7
1633392650000|2021-10-05 00:10:50|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1633392660000|2021-10-05 00:11:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1633392700000|2021-10-05 00:11:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1633392710000|2021-10-05 00:11:50|972|967|972.1|967.1|972.2|967.2|972|967|4
1633392720000|2021-10-05 00:12:00|972|967|972.1|967.1|972.1|967.1|972|967|4
1633392740000|2021-10-05 00:12:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633392750000|2021-10-05 00:12:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1633392760000|2021-10-05 00:12:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633392770000|2021-10-05 00:12:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1633392780000|2021-10-05 00:13:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1633392790000|2021-10-05 00:13:10|972.4|967.4|972.2|967.2|972.6|967.6|972.2|967.2|7
1633392820000|2021-10-05 00:13:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633392840000|2021-10-05 00:14:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633392850000|2021-10-05 00:14:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1633392860000|2021-10-05 00:14:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1633392870000|2021-10-05 00:14:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1633392880000|2021-10-05 00:14:40|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|3
1633392890000|2021-10-05 00:14:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1633392900000|2021-10-05 00:15:00|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|8
1633392910000|2021-10-05 00:15:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1633392940000|2021-10-05 00:15:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1633392950000|2021-10-05 00:15:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633392960000|2021-10-05 00:16:00|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|9
1633392980000|2021-10-05 00:16:20|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|4
1633393000000|2021-10-05 00:16:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1633393010000|2021-10-05 00:16:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633393030000|2021-10-05 00:17:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1633393040000|2021-10-05 00:17:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|6
1633393100000|2021-10-05 00:18:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1633393110000|2021-10-05 00:18:30|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|3
1633393130000|2021-10-05 00:18:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1633393140000|2021-10-05 00:19:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633393150000|2021-10-05 00:19:10|971.1|966.1|970.5|965.5|971.1|966.1|970.5|965.5|5
1633393170000|2021-10-05 00:19:30|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1633393180000|2021-10-05 00:19:40|970.4|965.4|970.4|965.4|970.5|965.5|970.2|965.2|10
1633393190000|2021-10-05 00:19:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|16
1633393200000|2021-10-05 00:20:00|970.5|965.5|970.6|965.6|970.6|965.6|970.4|965.4|4
1633393210000|2021-10-05 00:20:10|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|9
1633393240000|2021-10-05 00:20:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1633393250000|2021-10-05 00:20:50|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633393260000|2021-10-05 00:21:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1633393270000|2021-10-05 00:21:10|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|3
1633393280000|2021-10-05 00:21:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633393290000|2021-10-05 00:21:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633393310000|2021-10-05 00:21:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633393320000|2021-10-05 00:22:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633393330000|2021-10-05 00:22:10|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|5
1633393340000|2021-10-05 00:22:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633393350000|2021-10-05 00:22:30|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|6
1633393360000|2021-10-05 00:22:40|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|7
1633393370000|2021-10-05 00:22:50|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1633393380000|2021-10-05 00:23:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1633393390000|2021-10-05 00:23:10|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|6
1633393400000|2021-10-05 00:23:20|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1633393410000|2021-10-05 00:23:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633393430000|2021-10-05 00:23:50|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|5
1633393440000|2021-10-05 00:24:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1633393460000|2021-10-05 00:24:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1633393470000|2021-10-05 00:24:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1633393500000|2021-10-05 00:25:00|970.4|965.4|970.7|965.7|970.7|965.7|970.4|965.4|3
1633393510000|2021-10-05 00:25:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633393540000|2021-10-05 00:25:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1633393550000|2021-10-05 00:25:50|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1633393560000|2021-10-05 00:26:00|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1633393570000|2021-10-05 00:26:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633393580000|2021-10-05 00:26:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633393590000|2021-10-05 00:26:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633393600000|2021-10-05 00:26:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633393610000|2021-10-05 00:26:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1633393640000|2021-10-05 00:27:20|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|2
1633393650000|2021-10-05 00:27:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1633393660000|2021-10-05 00:27:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633393680000|2021-10-05 00:28:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633393700000|2021-10-05 00:28:20|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1633393710000|2021-10-05 00:28:30|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|7
1633393750000|2021-10-05 00:29:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633393770000|2021-10-05 00:29:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633393800000|2021-10-05 00:30:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633393840000|2021-10-05 00:30:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1633393860000|2021-10-05 00:31:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633393900000|2021-10-05 00:31:40|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1633393910000|2021-10-05 00:31:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1633393940000|2021-10-05 00:32:20|970.6|965.6|970.3|965.3|970.7|965.7|970.3|965.3|7
1633393950000|2021-10-05 00:32:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|4
1633393960000|2021-10-05 00:32:40|970.3|965.3|970.2|965.2|970.3|965.3|970.1|965.1|14
1633393970000|2021-10-05 00:32:50|970.1|965.1|970|965|970.1|965.1|969.9|964.9|3
1633393980000|2021-10-05 00:33:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633393990000|2021-10-05 00:33:10|970|965|970|965|970.1|965.1|970|965|3
1633394000000|2021-10-05 00:33:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1633394010000|2021-10-05 00:33:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633394040000|2021-10-05 00:34:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633394050000|2021-10-05 00:34:10|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1633394080000|2021-10-05 00:34:40|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|4
1633394090000|2021-10-05 00:34:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|5
1633394110000|2021-10-05 00:35:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633394120000|2021-10-05 00:35:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1633394140000|2021-10-05 00:35:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633394160000|2021-10-05 00:36:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633394170000|2021-10-05 00:36:10|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|5
1633394180000|2021-10-05 00:36:20|969.8|964.8|970|965|970|965|969.8|964.8|3
1633394190000|2021-10-05 00:36:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633394220000|2021-10-05 00:37:00|970.2|965.2|970|965|970.2|965.2|970|965|3
1633394230000|2021-10-05 00:37:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633394240000|2021-10-05 00:37:20|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|8
1633394260000|2021-10-05 00:37:40|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1633394270000|2021-10-05 00:37:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633394280000|2021-10-05 00:38:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|11
1633394290000|2021-10-05 00:38:10|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|6
1633394300000|2021-10-05 00:38:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633394330000|2021-10-05 00:38:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1633394340000|2021-10-05 00:39:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633394350000|2021-10-05 00:39:10|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633394360000|2021-10-05 00:39:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633394370000|2021-10-05 00:39:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633394380000|2021-10-05 00:39:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633394410000|2021-10-05 00:40:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633394420000|2021-10-05 00:40:20|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|4
1633394430000|2021-10-05 00:40:30|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|2
1633394440000|2021-10-05 00:40:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633394450000|2021-10-05 00:40:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633394460000|2021-10-05 00:41:00|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1633394470000|2021-10-05 00:41:10|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1633394480000|2021-10-05 00:41:20|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1633394490000|2021-10-05 00:41:30|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|5
1633394500000|2021-10-05 00:41:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1633394520000|2021-10-05 00:42:00|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|4
1633394530000|2021-10-05 00:42:10|969.3|964.3|968.8|963.8|969.3|964.3|968.8|963.8|5
1633394550000|2021-10-05 00:42:30|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1633394560000|2021-10-05 00:42:40|968.8|963.8|969|964|969|964|968.8|963.8|5
1633394580000|2021-10-05 00:43:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633394600000|2021-10-05 00:43:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1633394610000|2021-10-05 00:43:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1633394620000|2021-10-05 00:43:40|969|964|969.1|964.1|969.1|964.1|969|964|8
1633394630000|2021-10-05 00:43:50|969|964|969.2|964.2|969.2|964.2|969|964|3
1633394640000|2021-10-05 00:44:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633394650000|2021-10-05 00:44:10|969.1|964.1|969.2|964.2|969.2|964.2|969|964|6
1633394660000|2021-10-05 00:44:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633394690000|2021-10-05 00:44:50|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1633394700000|2021-10-05 00:45:00|968.7|963.7|968.2|963.2|968.7|963.7|968.2|963.2|4
1633394710000|2021-10-05 00:45:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633394720000|2021-10-05 00:45:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633394730000|2021-10-05 00:45:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633394740000|2021-10-05 00:45:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633394750000|2021-10-05 00:45:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|7
1633394760000|2021-10-05 00:46:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1633394770000|2021-10-05 00:46:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633394780000|2021-10-05 00:46:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633394790000|2021-10-05 00:46:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|14
1633394800000|2021-10-05 00:46:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633394810000|2021-10-05 00:46:50|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|3
1633394820000|2021-10-05 00:47:00|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|10
1633394830000|2021-10-05 00:47:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1633394840000|2021-10-05 00:47:20|968.5|963.5|968.4|963.4|968.5|963.5|968.2|963.2|6
1633394850000|2021-10-05 00:47:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633394860000|2021-10-05 00:47:40|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633394870000|2021-10-05 00:47:50|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1633394880000|2021-10-05 00:48:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633394890000|2021-10-05 00:48:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633394900000|2021-10-05 00:48:20|968.2|963.2|968.7|963.7|968.7|963.7|968.1|963.1|4
1633394910000|2021-10-05 00:48:30|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|3
1633394920000|2021-10-05 00:48:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633394930000|2021-10-05 00:48:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1633394940000|2021-10-05 00:49:00|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|3
1633394950000|2021-10-05 00:49:10|968|963|968.1|963.1|968.1|963.1|968|963|6
1633394960000|2021-10-05 00:49:20|968|963|968.1|963.1|968.1|963.1|967.9|962.9|4
1633394980000|2021-10-05 00:49:40|968|963|967.8|962.8|968|963|967.8|962.8|5
1633394990000|2021-10-05 00:49:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633395000000|2021-10-05 00:50:00|968|963|968.2|963.2|968.2|963.2|968|963|3
1633395010000|2021-10-05 00:50:10|968|963|968.4|963.4|968.4|963.4|968|963|3
1633395020000|2021-10-05 00:50:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633395030000|2021-10-05 00:50:30|968.4|963.4|968.1|963.1|968.4|963.4|968.1|963.1|3
1633395040000|2021-10-05 00:50:40|968.2|963.2|967.6|962.6|968.2|963.2|967.6|962.6|3
1633395050000|2021-10-05 00:50:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633395060000|2021-10-05 00:51:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633395070000|2021-10-05 00:51:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633395080000|2021-10-05 00:51:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633395090000|2021-10-05 00:51:30|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|3
1633395100000|2021-10-05 00:51:40|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|3
1633395110000|2021-10-05 00:51:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633395120000|2021-10-05 00:52:00|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|4
1633395130000|2021-10-05 00:52:10|967.5|962.5|967.2|962.2|967.6|962.6|967.2|962.2|11
1633395140000|2021-10-05 00:52:20|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|6
1633395150000|2021-10-05 00:52:30|967|962|967.2|962.2|967.2|962.2|967|962|6
1633395180000|2021-10-05 00:53:00|967|962|966.9|961.9|967|962|966.6|961.6|9
1633395200000|2021-10-05 00:53:20|967|962|966.9|961.9|967|962|966.9|961.9|6
1633395210000|2021-10-05 00:53:30|967|962|966.9|961.9|967|962|966.9|961.9|2
1633395220000|2021-10-05 00:53:40|967|962|966.9|961.9|967|962|966.9|961.9|2
1633395230000|2021-10-05 00:53:50|967|962|967.1|962.1|967.1|962.1|966.9|961.9|4
1633395240000|2021-10-05 00:54:00|967|962|967|962|967.1|962.1|967|962|3
1633395260000|2021-10-05 00:54:20|967.2|962.2|967|962|967.2|962.2|967|962|2
1633395280000|2021-10-05 00:54:40|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|7
1633395290000|2021-10-05 00:54:50|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|3
1633395300000|2021-10-05 00:55:00|967.2|962.2|966.6|961.6|967.3|962.3|966.6|961.6|8
1633395310000|2021-10-05 00:55:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633395320000|2021-10-05 00:55:20|966.6|961.6|966.5|961.5|966.6|961.6|966.4|961.4|4
1633395330000|2021-10-05 00:55:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633395340000|2021-10-05 00:55:40|966.4|961.4|966.2|961.2|966.5|961.5|966.2|961.2|5
1633395350000|2021-10-05 00:55:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633395360000|2021-10-05 00:56:00|966.3|961.3|966.9|961.9|966.9|961.9|966.3|961.3|7
1633395380000|2021-10-05 00:56:20|967.1|962.1|967.1|962.1|967.1|962.1|967|962|17
1633395390000|2021-10-05 00:56:30|967|962|967.1|962.1|967.1|962.1|967|962|10
1633395400000|2021-10-05 00:56:40|967|962|967|962|967.1|962.1|967|962|11
1633395410000|2021-10-05 00:56:50|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633395430000|2021-10-05 00:57:10|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|7
1633395440000|2021-10-05 00:57:20|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1633395450000|2021-10-05 00:57:30|966.7|961.7|967|962|967|962|966.7|961.7|2
1633395460000|2021-10-05 00:57:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633395470000|2021-10-05 00:57:50|966.9|961.9|967|962|967|962|966.9|961.9|2
1633395490000|2021-10-05 00:58:10|966.9|961.9|966.9|961.9|967|962|966.9|961.9|5
1633395500000|2021-10-05 00:58:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1633395510000|2021-10-05 00:58:30|966.8|961.8|966.8|961.8|967|962|966.7|961.7|7
1633395530000|2021-10-05 00:58:50|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|4
1633395610000|2021-10-05 01:00:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1633395620000|2021-10-05 01:00:20|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|3
1633395630000|2021-10-05 01:00:30|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|11
1633395640000|2021-10-05 01:00:40|967|962|967.1|962.1|967.1|962.1|966.9|961.9|6
1633395650000|2021-10-05 01:00:50|967.2|962.2|966.9|961.9|967.2|962.2|966.9|961.9|6
1633395660000|2021-10-05 01:01:00|967|962|967|962|967|962|966.9|961.9|3
1633395670000|2021-10-05 01:01:10|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|3
1633395690000|2021-10-05 01:01:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633395700000|2021-10-05 01:01:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633395760000|2021-10-05 01:02:40|966.4|961.4|966.3|961.3|966.4|961.4|966.2|961.2|4
1633395770000|2021-10-05 01:02:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633395790000|2021-10-05 01:03:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633395800000|2021-10-05 01:03:20|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|4
1633395810000|2021-10-05 01:03:30|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633395820000|2021-10-05 01:03:40|966|961|966|961|966|961|966|961|1
1633395830000|2021-10-05 01:03:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633395840000|2021-10-05 01:04:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633395940000|2021-10-05 01:05:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633396050000|2021-10-05 01:07:30|966.1|961.1|965.6|960.6|966.1|961.1|965.6|960.6|2
1633396060000|2021-10-05 01:07:40|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|4
1633396070000|2021-10-05 01:07:50|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1633396110000|2021-10-05 01:08:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633396140000|2021-10-05 01:09:00|965.9|960.9|966|961|966|961|965.9|960.9|2
1633396150000|2021-10-05 01:09:10|965.9|960.9|965.9|960.9|966|961|965.8|960.8|5
1633396160000|2021-10-05 01:09:20|966|961|966|961|966|961|966|961|1
1633396170000|2021-10-05 01:09:30|965.9|960.9|966|961|966|961|965.9|960.9|6
1633396180000|2021-10-05 01:09:40|965.9|960.9|966|961|966|961|965.8|960.8|5
1633396190000|2021-10-05 01:09:50|966.2|961.2|966|961|966.2|961.2|966|961|8
1633396200000|2021-10-05 01:10:00|966.1|961.1|965.8|960.8|966.1|961.1|965.8|960.8|2
1633396220000|2021-10-05 01:10:20|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1633396250000|2021-10-05 01:10:50|965.8|960.8|966.2|961.2|966.3|961.3|965.8|960.8|4
1633396270000|2021-10-05 01:11:10|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633396300000|2021-10-05 01:11:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633396310000|2021-10-05 01:11:50|966.1|961.1|966.5|961.5|966.5|961.5|966.1|961.1|9
1633396320000|2021-10-05 01:12:00|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|3
1633396330000|2021-10-05 01:12:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633396340000|2021-10-05 01:12:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633396350000|2021-10-05 01:12:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633396360000|2021-10-05 01:12:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|10
1633396400000|2021-10-05 01:13:20|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|2
1633396440000|2021-10-05 01:14:00|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|9
1633396450000|2021-10-05 01:14:10|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|4
1633396460000|2021-10-05 01:14:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|7
1633396470000|2021-10-05 01:14:30|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633396480000|2021-10-05 01:14:40|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|4
1633396490000|2021-10-05 01:14:50|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|13
1633396500000|2021-10-05 01:15:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633396510000|2021-10-05 01:15:10|965.7|960.7|966.1|961.1|966.1|961.1|965.7|960.7|3
1633396550000|2021-10-05 01:15:50|966|961|966|961|966|961|966|961|1
1633396560000|2021-10-05 01:16:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633396570000|2021-10-05 01:16:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633396580000|2021-10-05 01:16:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1633396680000|2021-10-05 01:18:00|965.1|960.1|965.2|960.2|965.2|960.2|965|960|6
1633396710000|2021-10-05 01:18:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633396720000|2021-10-05 01:18:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633396750000|2021-10-05 01:19:10|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|2
1633396760000|2021-10-05 01:19:20|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|9
1633396770000|2021-10-05 01:19:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633396780000|2021-10-05 01:19:40|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1633396790000|2021-10-05 01:19:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633396830000|2021-10-05 01:20:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633396860000|2021-10-05 01:21:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633396870000|2021-10-05 01:21:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633396890000|2021-10-05 01:21:30|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1633396940000|2021-10-05 01:22:20|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1633396960000|2021-10-05 01:22:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1633397040000|2021-10-05 01:24:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633397050000|2021-10-05 01:24:10|964|959|964|959|964|959|964|959|1
1633397060000|2021-10-05 01:24:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633397070000|2021-10-05 01:24:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633397090000|2021-10-05 01:24:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633397100000|2021-10-05 01:25:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633397110000|2021-10-05 01:25:10|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|8
1633397120000|2021-10-05 01:25:20|964.5|959.5|964.1|959.1|964.5|959.5|964|959|5
1633397130000|2021-10-05 01:25:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633397140000|2021-10-05 01:25:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633397150000|2021-10-05 01:25:50|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1633397160000|2021-10-05 01:26:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633397280000|2021-10-05 01:28:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633397300000|2021-10-05 01:28:20|964|959|964|959|964.1|959.1|964|959|3
1633397310000|2021-10-05 01:28:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633397320000|2021-10-05 01:28:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633397350000|2021-10-05 01:29:10|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|5
1633397360000|2021-10-05 01:29:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633397390000|2021-10-05 01:29:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633397440000|2021-10-05 01:30:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633397460000|2021-10-05 01:31:00|964|959|964|959|964|959|964|959|1
1633397530000|2021-10-05 01:32:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633397540000|2021-10-05 01:32:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633397550000|2021-10-05 01:32:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633397580000|2021-10-05 01:33:00|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|5
1633397590000|2021-10-05 01:33:10|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1633397600000|2021-10-05 01:33:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633397610000|2021-10-05 01:33:30|962.9|957.9|962.9|957.9|963.1|958.1|962.9|957.9|6
1633397620000|2021-10-05 01:33:40|963|958|962.9|957.9|963|958|962.9|957.9|4
1633397660000|2021-10-05 01:34:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1633397680000|2021-10-05 01:34:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|4
1633397690000|2021-10-05 01:34:50|963|958|962.9|957.9|963|958|962.9|957.9|14
1633397700000|2021-10-05 01:35:00|963|958|963|958|963|958|963|958|1
1633397710000|2021-10-05 01:35:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1633397720000|2021-10-05 01:35:20|963.1|958.1|963|958|963.1|958.1|963|958|2
1633397730000|2021-10-05 01:35:30|962.9|957.9|962.5|957.5|962.9|957.9|962.4|957.4|3
1633397760000|2021-10-05 01:36:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1633397770000|2021-10-05 01:36:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633397780000|2021-10-05 01:36:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1633397790000|2021-10-05 01:36:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633397800000|2021-10-05 01:36:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1633397820000|2021-10-05 01:37:00|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633397830000|2021-10-05 01:37:10|962.9|957.9|963.7|958.7|963.7|958.7|962.9|957.9|3
1633397840000|2021-10-05 01:37:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633397850000|2021-10-05 01:37:30|964|959|964|959|964|959|964|959|1
1633397860000|2021-10-05 01:37:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633397960000|2021-10-05 01:39:20|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|7
1633397970000|2021-10-05 01:39:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|8
1633397980000|2021-10-05 01:39:40|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1633397990000|2021-10-05 01:39:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633398040000|2021-10-05 01:40:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633398060000|2021-10-05 01:41:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633398090000|2021-10-05 01:41:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633398100000|2021-10-05 01:41:40|965|960|965|960|965|960|965|960|1
1633398120000|2021-10-05 01:42:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633398130000|2021-10-05 01:42:10|965.5|960.5|965.5|960.5|965.7|960.7|965.5|960.5|5
1633398180000|2021-10-05 01:43:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633398190000|2021-10-05 01:43:10|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1633398200000|2021-10-05 01:43:20|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633398220000|2021-10-05 01:43:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|8
1633398290000|2021-10-05 01:44:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633398360000|2021-10-05 01:46:00|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1633398370000|2021-10-05 01:46:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633398390000|2021-10-05 01:46:30|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633398410000|2021-10-05 01:46:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633398420000|2021-10-05 01:47:00|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1633398430000|2021-10-05 01:47:10|965.6|960.6|965.4|960.4|965.7|960.7|965.4|960.4|4
1633398440000|2021-10-05 01:47:20|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1633398450000|2021-10-05 01:47:30|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|6
1633398470000|2021-10-05 01:47:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633398510000|2021-10-05 01:48:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633398520000|2021-10-05 01:48:40|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633398540000|2021-10-05 01:49:00|965|960|965|960|965|960|965|960|1
1633398560000|2021-10-05 01:49:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633398580000|2021-10-05 01:49:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633398590000|2021-10-05 01:49:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633398600000|2021-10-05 01:50:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633398610000|2021-10-05 01:50:10|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|9
1633398620000|2021-10-05 01:50:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633398640000|2021-10-05 01:50:40|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633398650000|2021-10-05 01:50:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633398720000|2021-10-05 01:52:00|965.7|960.7|966.2|961.2|966.2|961.2|965.7|960.7|2
1633398770000|2021-10-05 01:52:50|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1633398780000|2021-10-05 01:53:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633398830000|2021-10-05 01:53:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633398860000|2021-10-05 01:54:20|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|11
1633398880000|2021-10-05 01:54:40|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633398900000|2021-10-05 01:55:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633398920000|2021-10-05 01:55:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633398930000|2021-10-05 01:55:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633398950000|2021-10-05 01:55:50|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|8
1633398970000|2021-10-05 01:56:10|965.7|960.7|965.4|960.4|965.7|960.7|965.3|960.3|5
1633398980000|2021-10-05 01:56:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633398990000|2021-10-05 01:56:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633399020000|2021-10-05 01:57:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633399030000|2021-10-05 01:57:10|965.2|960.2|965.3|960.3|965.3|960.3|965.1|960.1|12
1633399040000|2021-10-05 01:57:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633399050000|2021-10-05 01:57:30|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|6
1633399060000|2021-10-05 01:57:40|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1633399080000|2021-10-05 01:58:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1633399090000|2021-10-05 01:58:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633399130000|2021-10-05 01:58:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633399140000|2021-10-05 01:59:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1633399150000|2021-10-05 01:59:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|20
1633399160000|2021-10-05 01:59:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|14
1633399170000|2021-10-05 01:59:30|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1633399180000|2021-10-05 01:59:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633399190000|2021-10-05 01:59:50|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1633399200000|2021-10-05 02:00:00|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|4
1633399210000|2021-10-05 02:00:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633399220000|2021-10-05 02:00:20|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633399230000|2021-10-05 02:00:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|6
1633399240000|2021-10-05 02:00:40|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|18
1633399250000|2021-10-05 02:00:50|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|6
1633399260000|2021-10-05 02:01:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|9
1633399270000|2021-10-05 02:01:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1633399290000|2021-10-05 02:01:30|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633399300000|2021-10-05 02:01:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633399320000|2021-10-05 02:02:00|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633399350000|2021-10-05 02:02:30|965.6|960.6|965.5|960.5|965.8|960.8|965.5|960.5|12
1633399360000|2021-10-05 02:02:40|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|4
1633399370000|2021-10-05 02:02:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633399390000|2021-10-05 02:03:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633399410000|2021-10-05 02:03:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633399420000|2021-10-05 02:03:40|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|3
1633399430000|2021-10-05 02:03:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633399440000|2021-10-05 02:04:00|965.7|960.7|966.2|961.2|966.3|961.3|965.7|960.7|6
1633399450000|2021-10-05 02:04:10|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|3
1633399460000|2021-10-05 02:04:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633399470000|2021-10-05 02:04:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633399480000|2021-10-05 02:04:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633399500000|2021-10-05 02:05:00|966|961|965.9|960.9|966|961|965.8|960.8|6
1633399510000|2021-10-05 02:05:10|966|961|965.9|960.9|966|961|965.9|960.9|2
1633399520000|2021-10-05 02:05:20|966|961|966|961|966|961|965.9|960.9|3
1633399530000|2021-10-05 02:05:30|966.1|961.1|965.6|960.6|966.1|961.1|965.6|960.6|8
1633399560000|2021-10-05 02:06:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1633399570000|2021-10-05 02:06:10|966|961|966.1|961.1|966.1|961.1|965.9|960.9|3
1633399580000|2021-10-05 02:06:20|966.2|961.2|966.1|961.1|966.3|961.3|966.1|961.1|4
1633399590000|2021-10-05 02:06:30|966|961|966|961|966|961|966|961|1
1633399600000|2021-10-05 02:06:40|966.1|961.1|966|961|966.1|961.1|966|961|12
1633399610000|2021-10-05 02:06:50|966.1|961.1|966|961|966.1|961.1|966|961|4
1633399620000|2021-10-05 02:07:00|966.1|961.1|966.3|961.3|966.4|961.4|966|961|5
1633399630000|2021-10-05 02:07:10|966.4|961.4|966.3|961.3|966.4|961.4|966.2|961.2|8
1633399660000|2021-10-05 02:07:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633399670000|2021-10-05 02:07:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633399680000|2021-10-05 02:08:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|8
1633399690000|2021-10-05 02:08:10|966.3|961.3|966.3|961.3|966.4|961.4|966.2|961.2|8
1633399700000|2021-10-05 02:08:20|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1633399720000|2021-10-05 02:08:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633399730000|2021-10-05 02:08:50|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|9
1633399750000|2021-10-05 02:09:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1633399760000|2021-10-05 02:09:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633399780000|2021-10-05 02:09:40|966|961|966|961|966|961|966|961|1
1633399810000|2021-10-05 02:10:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633399820000|2021-10-05 02:10:20|966|961|966.1|961.1|966.1|961.1|966|961|2
1633399830000|2021-10-05 02:10:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633399850000|2021-10-05 02:10:50|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|5
1633399860000|2021-10-05 02:11:00|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|6
1633399880000|2021-10-05 02:11:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633399910000|2021-10-05 02:11:50|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633399920000|2021-10-05 02:12:00|967|962|967.1|962.1|967.2|962.2|967|962|6
1633399930000|2021-10-05 02:12:10|967.3|962.3|967.4|962.4|967.5|962.5|967.3|962.3|12
1633399940000|2021-10-05 02:12:20|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|9
1633399960000|2021-10-05 02:12:40|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1633399970000|2021-10-05 02:12:50|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|3
1633399990000|2021-10-05 02:13:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1633400000000|2021-10-05 02:13:20|967.4|962.4|966.8|961.8|967.4|962.4|966.8|961.8|4
1633400010000|2021-10-05 02:13:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633400060000|2021-10-05 02:14:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1633400070000|2021-10-05 02:14:30|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1633400080000|2021-10-05 02:14:40|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|2
1633400110000|2021-10-05 02:15:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633400120000|2021-10-05 02:15:20|966.3|961.3|966.2|961.2|966.3|961.3|966.1|961.1|3
1633400130000|2021-10-05 02:15:30|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|5
1633400140000|2021-10-05 02:15:40|966|961|966.2|961.2|966.2|961.2|966|961|5
1633400150000|2021-10-05 02:15:50|966.1|961.1|966|961|966.2|961.2|966|961|10
1633400160000|2021-10-05 02:16:00|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|5
1633400210000|2021-10-05 02:16:50|966|961|966|961|966|961|965.9|960.9|3
1633400220000|2021-10-05 02:17:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|5
1633400230000|2021-10-05 02:17:10|966|961|965.9|960.9|966.1|961.1|965.9|960.9|16
1633400260000|2021-10-05 02:17:40|966.1|961.1|966|961|966.1|961.1|966|961|2
1633400270000|2021-10-05 02:17:50|966.1|961.1|966.1|961.1|966.2|961.2|966|961|29
1633400280000|2021-10-05 02:18:00|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|13
1633400310000|2021-10-05 02:18:30|966|961|966|961|966.1|961.1|966|961|3
1633400320000|2021-10-05 02:18:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633400330000|2021-10-05 02:18:50|966|961|965.9|960.9|966|961|965.9|960.9|2
1633400350000|2021-10-05 02:19:10|965.8|960.8|966|961|966|961|965.8|960.8|3
1633400360000|2021-10-05 02:19:20|965.9|960.9|966|961|966|961|965.9|960.9|6
1633400370000|2021-10-05 02:19:30|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|9
1633400380000|2021-10-05 02:19:40|966|961|966.2|961.2|966.3|961.3|966|961|10
1633400390000|2021-10-05 02:19:50|966.1|961.1|965.6|960.6|966.2|961.2|965.6|960.6|18
1633400470000|2021-10-05 02:21:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633400490000|2021-10-05 02:21:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633400560000|2021-10-05 02:22:40|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1633400570000|2021-10-05 02:22:50|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|3
1633400580000|2021-10-05 02:23:00|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633400590000|2021-10-05 02:23:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|4
1633400600000|2021-10-05 02:23:20|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|5
1633400610000|2021-10-05 02:23:30|965.8|960.8|966|961|966|961|965.8|960.8|3
1633400620000|2021-10-05 02:23:40|966.1|961.1|966|961|966.2|961.2|966|961|7
1633400630000|2021-10-05 02:23:50|966.1|961.1|967.1|962.1|967.1|962.1|966|961|9
1633400640000|2021-10-05 02:24:00|967|962|967|962|967.1|962.1|967|962|7
1633400650000|2021-10-05 02:24:10|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633400670000|2021-10-05 02:24:30|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633400690000|2021-10-05 02:24:50|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|3
1633400700000|2021-10-05 02:25:00|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|3
1633400710000|2021-10-05 02:25:10|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1633400740000|2021-10-05 02:25:40|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633400800000|2021-10-05 02:26:40|967|962|967|962|967|962|967|962|1
1633400910000|2021-10-05 02:28:30|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|3
1633400940000|2021-10-05 02:29:00|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633400950000|2021-10-05 02:29:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633400960000|2021-10-05 02:29:20|967.3|962.3|967.4|962.4|967.4|962.4|967.2|962.2|3
1633400970000|2021-10-05 02:29:30|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1633401030000|2021-10-05 02:30:30|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633401100000|2021-10-05 02:31:40|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633401110000|2021-10-05 02:31:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633401340000|2021-10-05 02:35:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633401360000|2021-10-05 02:36:00|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633401450000|2021-10-05 02:37:30|967.8|962.8|968.4|963.4|968.4|963.4|967.8|962.8|4
1633401470000|2021-10-05 02:37:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633401490000|2021-10-05 02:38:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633401500000|2021-10-05 02:38:20|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633401510000|2021-10-05 02:38:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633401540000|2021-10-05 02:39:00|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|7
1633401550000|2021-10-05 02:39:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1633401560000|2021-10-05 02:39:20|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633401570000|2021-10-05 02:39:30|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|5
1633401580000|2021-10-05 02:39:40|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633401590000|2021-10-05 02:39:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|10
1633401600000|2021-10-05 02:40:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633401610000|2021-10-05 02:40:10|968.4|963.4|968.6|963.6|968.6|963.6|968.3|963.3|12
1633401620000|2021-10-05 02:40:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1633401640000|2021-10-05 02:40:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633401670000|2021-10-05 02:41:10|968.4|963.4|967.8|962.8|968.4|963.4|967.8|962.8|4
1633401690000|2021-10-05 02:41:30|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|2
1633401700000|2021-10-05 02:41:40|968|963|967.9|962.9|968|963|967.9|962.9|2
1633401710000|2021-10-05 02:41:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1633401750000|2021-10-05 02:42:30|968|963|967.4|962.4|968|963|967.4|962.4|6
1633401760000|2021-10-05 02:42:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633401770000|2021-10-05 02:42:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633401830000|2021-10-05 02:43:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633401850000|2021-10-05 02:44:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633401910000|2021-10-05 02:45:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633401920000|2021-10-05 02:45:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|6
1633401930000|2021-10-05 02:45:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633401940000|2021-10-05 02:45:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633401950000|2021-10-05 02:45:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633401960000|2021-10-05 02:46:00|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|13
1633402030000|2021-10-05 02:47:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633402060000|2021-10-05 02:47:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633402070000|2021-10-05 02:47:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633402140000|2021-10-05 02:49:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1633402180000|2021-10-05 02:49:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633402190000|2021-10-05 02:49:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633402250000|2021-10-05 02:50:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633402260000|2021-10-05 02:51:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633402280000|2021-10-05 02:51:20|968.8|963.8|968.5|963.5|968.8|963.8|968.5|963.5|3
1633402290000|2021-10-05 02:51:30|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1633402310000|2021-10-05 02:51:50|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633402320000|2021-10-05 02:52:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633402340000|2021-10-05 02:52:20|969|964|969|964|969|964|969|964|1
1633402350000|2021-10-05 02:52:30|969.1|964.1|968.1|963.1|969.1|964.1|968.1|963.1|6
1633402360000|2021-10-05 02:52:40|968|963|968|963|968|963|967.8|962.8|5
1633402370000|2021-10-05 02:52:50|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|4
1633402410000|2021-10-05 02:53:30|968|963|968|963|968.1|963.1|968|963|3
1633402430000|2021-10-05 02:53:50|968.1|963.1|968|963|968.2|963.2|967.9|962.9|7
1633402440000|2021-10-05 02:54:00|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|3
1633402450000|2021-10-05 02:54:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633402460000|2021-10-05 02:54:20|968|963|968.2|963.2|968.2|963.2|968|963|3
1633402490000|2021-10-05 02:54:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1633402500000|2021-10-05 02:55:00|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1633402510000|2021-10-05 02:55:10|968.1|963.1|967.9|962.9|968.2|963.2|967.8|962.8|5
1633402520000|2021-10-05 02:55:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1633402530000|2021-10-05 02:55:30|968.2|963.2|968|963|968.3|963.3|968|963|4
1633402540000|2021-10-05 02:55:40|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633402550000|2021-10-05 02:55:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633402590000|2021-10-05 02:56:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633402610000|2021-10-05 02:56:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633402630000|2021-10-05 02:57:10|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|6
1633402650000|2021-10-05 02:57:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633402680000|2021-10-05 02:58:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|6
1633402690000|2021-10-05 02:58:10|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|5
1633402700000|2021-10-05 02:58:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1633402710000|2021-10-05 02:58:30|967.9|962.9|968|963|968|963|967.9|962.9|2
1633402720000|2021-10-05 02:58:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633402740000|2021-10-05 02:59:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633402750000|2021-10-05 02:59:10|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|7
1633402760000|2021-10-05 02:59:20|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633402780000|2021-10-05 02:59:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1633402790000|2021-10-05 02:59:50|967.9|962.9|968|963|968|963|967.8|962.8|4
1633402800000|2021-10-05 03:00:00|967.9|962.9|968|963|968|963|967.9|962.9|2
1633402810000|2021-10-05 03:00:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|7
1633402820000|2021-10-05 03:00:20|968|963|968|963|968|963|968|963|1
1633402860000|2021-10-05 03:01:00|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1633402870000|2021-10-05 03:01:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|3
1633402940000|2021-10-05 03:02:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633402980000|2021-10-05 03:03:00|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|8
1633402990000|2021-10-05 03:03:10|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633403070000|2021-10-05 03:04:30|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633403120000|2021-10-05 03:05:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633403150000|2021-10-05 03:05:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633403170000|2021-10-05 03:06:10|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633403200000|2021-10-05 03:06:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633403210000|2021-10-05 03:06:50|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|2
1633403240000|2021-10-05 03:07:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633403400000|2021-10-05 03:10:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633403440000|2021-10-05 03:10:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|6
1633403450000|2021-10-05 03:10:50|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1633403460000|2021-10-05 03:11:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|6
1633403470000|2021-10-05 03:11:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1633403480000|2021-10-05 03:11:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633403490000|2021-10-05 03:11:30|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1633403500000|2021-10-05 03:11:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633403510000|2021-10-05 03:11:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633403520000|2021-10-05 03:12:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633403570000|2021-10-05 03:12:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|6
1633403580000|2021-10-05 03:13:00|967.6|962.6|967.6|962.6|967.7|962.7|967.5|962.5|4
1633403590000|2021-10-05 03:13:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|12
1633403600000|2021-10-05 03:13:20|967.7|962.7|967.6|962.6|967.7|962.7|967.5|962.5|6
1633403610000|2021-10-05 03:13:30|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|11
1633403620000|2021-10-05 03:13:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1633403630000|2021-10-05 03:13:50|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|5
1633403640000|2021-10-05 03:14:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|6
1633403650000|2021-10-05 03:14:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633403660000|2021-10-05 03:14:20|967.6|962.6|967.4|962.4|967.6|962.6|967.3|962.3|15
1633403680000|2021-10-05 03:14:40|967.5|962.5|967.6|962.6|967.6|962.6|967.4|962.4|9
1633403700000|2021-10-05 03:15:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|10
1633403710000|2021-10-05 03:15:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1633403720000|2021-10-05 03:15:20|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633403730000|2021-10-05 03:15:30|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633403750000|2021-10-05 03:15:50|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633403760000|2021-10-05 03:16:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|10
1633403770000|2021-10-05 03:16:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633403780000|2021-10-05 03:16:20|967.4|962.4|967.4|962.4|967.6|962.6|967.4|962.4|11
1633403800000|2021-10-05 03:16:40|967.5|962.5|967.5|962.5|967.6|962.6|967.4|962.4|12
1633403810000|2021-10-05 03:16:50|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|5
1633403840000|2021-10-05 03:17:20|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|6
1633403870000|2021-10-05 03:17:50|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633403890000|2021-10-05 03:18:10|967.6|962.6|967.1|962.1|967.6|962.6|967.1|962.1|3
1633403940000|2021-10-05 03:19:00|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|3
1633403960000|2021-10-05 03:19:20|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1633403970000|2021-10-05 03:19:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633403980000|2021-10-05 03:19:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633403990000|2021-10-05 03:19:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633404090000|2021-10-05 03:21:30|966.8|961.8|967|962|967|962|966.8|961.8|2
1633404100000|2021-10-05 03:21:40|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633404110000|2021-10-05 03:21:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633404120000|2021-10-05 03:22:00|966.9|961.9|967|962|967|962|966.8|961.8|6
1633404130000|2021-10-05 03:22:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633404140000|2021-10-05 03:22:20|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|4
1633404180000|2021-10-05 03:23:00|967.2|962.2|967.3|962.3|967.5|962.5|967.2|962.2|3
1633404190000|2021-10-05 03:23:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633404200000|2021-10-05 03:23:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633404240000|2021-10-05 03:24:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633404250000|2021-10-05 03:24:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633404330000|2021-10-05 03:25:30|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633404340000|2021-10-05 03:25:40|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633404350000|2021-10-05 03:25:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|6
1633404390000|2021-10-05 03:26:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633404600000|2021-10-05 03:30:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633404620000|2021-10-05 03:30:20|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633404650000|2021-10-05 03:30:50|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633404660000|2021-10-05 03:31:00|967.1|962.1|966|961|967.2|962.2|966|961|5
1633404680000|2021-10-05 03:31:20|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|3
1633404720000|2021-10-05 03:32:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1633404780000|2021-10-05 03:33:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633404790000|2021-10-05 03:33:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633404800000|2021-10-05 03:33:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633404940000|2021-10-05 03:35:40|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1633404950000|2021-10-05 03:35:50|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633404970000|2021-10-05 03:36:10|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1633404980000|2021-10-05 03:36:20|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|5
1633404990000|2021-10-05 03:36:30|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633405000000|2021-10-05 03:36:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633405010000|2021-10-05 03:36:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633405020000|2021-10-05 03:37:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1633405030000|2021-10-05 03:37:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633405040000|2021-10-05 03:37:20|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1633405060000|2021-10-05 03:37:40|965.8|960.8|966.1|961.1|966.2|961.2|965.7|960.7|6
1633405070000|2021-10-05 03:37:50|966|961|966.1|961.1|966.2|961.2|966|961|3
1633405100000|2021-10-05 03:38:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1633405180000|2021-10-05 03:39:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633405190000|2021-10-05 03:39:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633405200000|2021-10-05 03:40:00|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|4
1633405210000|2021-10-05 03:40:10|966.4|961.4|966.5|961.5|966.7|961.7|966.4|961.4|4
1633405220000|2021-10-05 03:40:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633405240000|2021-10-05 03:40:40|966.5|961.5|966.5|961.5|966.6|961.6|966.4|961.4|8
1633405250000|2021-10-05 03:40:50|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|16
1633405260000|2021-10-05 03:41:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|4
1633405340000|2021-10-05 03:42:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633405360000|2021-10-05 03:42:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633405390000|2021-10-05 03:43:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633405400000|2021-10-05 03:43:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633405410000|2021-10-05 03:43:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633405420000|2021-10-05 03:43:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633405430000|2021-10-05 03:43:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633405440000|2021-10-05 03:44:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633405450000|2021-10-05 03:44:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633405460000|2021-10-05 03:44:20|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|7
1633405470000|2021-10-05 03:44:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|4
1633405490000|2021-10-05 03:44:50|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1633405540000|2021-10-05 03:45:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633405620000|2021-10-05 03:47:00|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1633405670000|2021-10-05 03:47:50|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|4
1633405720000|2021-10-05 03:48:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633405730000|2021-10-05 03:48:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633405740000|2021-10-05 03:49:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633405760000|2021-10-05 03:49:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633405780000|2021-10-05 03:49:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633405820000|2021-10-05 03:50:20|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|4
1633405830000|2021-10-05 03:50:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633405840000|2021-10-05 03:50:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633405850000|2021-10-05 03:50:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633405870000|2021-10-05 03:51:10|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633405890000|2021-10-05 03:51:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633405920000|2021-10-05 03:52:00|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|5
1633405930000|2021-10-05 03:52:10|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|4
1633405940000|2021-10-05 03:52:20|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|3
1633405950000|2021-10-05 03:52:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633405990000|2021-10-05 03:53:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1633406000000|2021-10-05 03:53:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633406080000|2021-10-05 03:54:40|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|4
1633406100000|2021-10-05 03:55:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633406130000|2021-10-05 03:55:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633406200000|2021-10-05 03:56:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633406210000|2021-10-05 03:56:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633406220000|2021-10-05 03:57:00|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|7
1633406230000|2021-10-05 03:57:10|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|3
1633406330000|2021-10-05 03:58:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633406340000|2021-10-05 03:59:00|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1633406470000|2021-10-05 04:01:10|966.5|961.5|966.2|961.2|966.5|961.5|966.2|961.2|2
1633406480000|2021-10-05 04:01:20|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633406490000|2021-10-05 04:01:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633406500000|2021-10-05 04:01:40|965.8|960.8|965.4|960.4|965.8|960.8|965.4|960.4|4
1633406510000|2021-10-05 04:01:50|964.9|959.9|965|960|965|960|964.9|959.9|4
1633406550000|2021-10-05 04:02:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633406570000|2021-10-05 04:02:50|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|2
1633406620000|2021-10-05 04:03:40|965|960|965.1|960.1|965.1|960.1|965|960|2
1633406710000|2021-10-05 04:05:10|965|960|965|960|965|960|965|960|1
1633406720000|2021-10-05 04:05:20|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633406730000|2021-10-05 04:05:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633406750000|2021-10-05 04:05:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1633406840000|2021-10-05 04:07:20|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|4
1633406890000|2021-10-05 04:08:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1633406910000|2021-10-05 04:08:30|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1633406920000|2021-10-05 04:08:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633406930000|2021-10-05 04:08:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633406940000|2021-10-05 04:09:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633406950000|2021-10-05 04:09:10|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1633406970000|2021-10-05 04:09:30|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|2
1633406990000|2021-10-05 04:09:50|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|5
1633407000000|2021-10-05 04:10:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1633407010000|2021-10-05 04:10:10|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|9
1633407020000|2021-10-05 04:10:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633407030000|2021-10-05 04:10:30|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|4
1633407040000|2021-10-05 04:10:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633407050000|2021-10-05 04:10:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633407080000|2021-10-05 04:11:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633407090000|2021-10-05 04:11:30|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1633407120000|2021-10-05 04:12:00|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1633407130000|2021-10-05 04:12:10|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633407140000|2021-10-05 04:12:20|964.6|959.6|964.4|959.4|964.7|959.7|964.4|959.4|4
1633407210000|2021-10-05 04:13:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633407220000|2021-10-05 04:13:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633407250000|2021-10-05 04:14:10|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|10
1633407260000|2021-10-05 04:14:20|964|959|964|959|964|959|964|959|1
1633407270000|2021-10-05 04:14:30|964.1|959.1|964|959|964.1|959.1|964|959|4
1633407280000|2021-10-05 04:14:40|964.1|959.1|964|959|964.1|959.1|964|959|2
1633407290000|2021-10-05 04:14:50|963.9|958.9|964|959|964|959|963.9|958.9|2
1633407310000|2021-10-05 04:15:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633407320000|2021-10-05 04:15:20|964|959|964|959|964|959|963.9|958.9|3
1633407330000|2021-10-05 04:15:30|964.1|959.1|964|959|964.1|959.1|964|959|8
1633407340000|2021-10-05 04:15:40|964.1|959.1|964|959|964.1|959.1|963.9|958.9|6
1633407360000|2021-10-05 04:16:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1633407370000|2021-10-05 04:16:10|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1633407380000|2021-10-05 04:16:20|964|959|964|959|964.1|959.1|964|959|5
1633407390000|2021-10-05 04:16:30|964.1|959.1|964.1|959.1|964.1|959.1|964|959|5
1633407400000|2021-10-05 04:16:40|964|959|964.1|959.1|964.1|959.1|964|959|2
1633407410000|2021-10-05 04:16:50|964|959|964.1|959.1|964.1|959.1|964|959|2
1633407420000|2021-10-05 04:17:00|964|959|964.1|959.1|964.1|959.1|964|959|8
1633407480000|2021-10-05 04:18:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633407490000|2021-10-05 04:18:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633407520000|2021-10-05 04:18:40|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633407550000|2021-10-05 04:19:10|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1633407560000|2021-10-05 04:19:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633407570000|2021-10-05 04:19:30|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633407580000|2021-10-05 04:19:40|964|959|964|959|964|959|964|959|1
1633407620000|2021-10-05 04:20:20|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633407630000|2021-10-05 04:20:30|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633407650000|2021-10-05 04:20:50|964|959|964|959|964|959|964|959|1
1633407660000|2021-10-05 04:21:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633407670000|2021-10-05 04:21:10|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|6
1633407680000|2021-10-05 04:21:20|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|7
1633407690000|2021-10-05 04:21:30|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633407700000|2021-10-05 04:21:40|964|959|964|959|964|959|964|959|1
1633407710000|2021-10-05 04:21:50|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1633407720000|2021-10-05 04:22:00|964|959|964.2|959.2|964.2|959.2|964|959|5
1633407740000|2021-10-05 04:22:20|964|959|964|959|964|959|964|959|1
1633407840000|2021-10-05 04:24:00|964.1|959.1|964|959|964.1|959.1|964|959|6
1633407850000|2021-10-05 04:24:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633407880000|2021-10-05 04:24:40|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|4
1633407940000|2021-10-05 04:25:40|964|959|964|959|964.1|959.1|964|959|3
1633408020000|2021-10-05 04:27:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633408090000|2021-10-05 04:28:10|964|959|964|959|964|959|964|959|1
1633408110000|2021-10-05 04:28:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633408150000|2021-10-05 04:29:10|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|8
1633408160000|2021-10-05 04:29:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633408170000|2021-10-05 04:29:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633408180000|2021-10-05 04:29:40|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633408190000|2021-10-05 04:29:50|964.2|959.2|964|959|964.2|959.2|964|959|3
1633408200000|2021-10-05 04:30:00|964.1|959.1|964|959|964.1|959.1|964|959|6
1633408210000|2021-10-05 04:30:10|964.1|959.1|964|959|964.1|959.1|964|959|4
1633408220000|2021-10-05 04:30:20|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1633408230000|2021-10-05 04:30:30|964|959|964.2|959.2|964.2|959.2|964|959|3
1633408240000|2021-10-05 04:30:40|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633408260000|2021-10-05 04:31:00|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1633408280000|2021-10-05 04:31:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633408290000|2021-10-05 04:31:30|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633408300000|2021-10-05 04:31:40|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633408320000|2021-10-05 04:32:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633408330000|2021-10-05 04:32:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633408340000|2021-10-05 04:32:20|964|959|964|959|964|959|964|959|1
1633408350000|2021-10-05 04:32:30|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|2
1633408360000|2021-10-05 04:32:40|963.6|958.6|963.5|958.5|963.7|958.7|963.5|958.5|4
1633408380000|2021-10-05 04:33:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633408400000|2021-10-05 04:33:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1633408410000|2021-10-05 04:33:30|963.4|958.4|963.8|958.8|963.8|958.8|963.4|958.4|2
1633408420000|2021-10-05 04:33:40|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1633408450000|2021-10-05 04:34:10|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633408460000|2021-10-05 04:34:20|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1633408470000|2021-10-05 04:34:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633408490000|2021-10-05 04:34:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|6
1633408500000|2021-10-05 04:35:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633408520000|2021-10-05 04:35:20|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633408530000|2021-10-05 04:35:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633408570000|2021-10-05 04:36:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633408580000|2021-10-05 04:36:20|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|2
1633408590000|2021-10-05 04:36:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633408600000|2021-10-05 04:36:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633408620000|2021-10-05 04:37:00|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633408630000|2021-10-05 04:37:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1633408650000|2021-10-05 04:37:30|964.1|959.1|964|959|964.1|959.1|963.9|958.9|6
1633408690000|2021-10-05 04:38:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633408700000|2021-10-05 04:38:20|964|959|964.1|959.1|964.1|959.1|964|959|4
1633408740000|2021-10-05 04:39:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633408750000|2021-10-05 04:39:10|964.1|959.1|964|959|964.1|959.1|964|959|2
1633408760000|2021-10-05 04:39:20|964.1|959.1|964|959|964.1|959.1|964|959|6
1633408890000|2021-10-05 04:41:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633408900000|2021-10-05 04:41:40|964|959|964|959|964|959|964|959|1
1633408920000|2021-10-05 04:42:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633408930000|2021-10-05 04:42:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633408970000|2021-10-05 04:42:50|964.3|959.3|964.8|959.8|964.8|959.8|964.3|959.3|3
1633408980000|2021-10-05 04:43:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633409130000|2021-10-05 04:45:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633409190000|2021-10-05 04:46:30|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1633409200000|2021-10-05 04:46:40|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|6
1633409220000|2021-10-05 04:47:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633409230000|2021-10-05 04:47:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633409250000|2021-10-05 04:47:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1633409310000|2021-10-05 04:48:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633409320000|2021-10-05 04:48:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633409330000|2021-10-05 04:48:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|4
1633409340000|2021-10-05 04:49:00|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|7
1633409350000|2021-10-05 04:49:10|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1633409370000|2021-10-05 04:49:30|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1633409390000|2021-10-05 04:49:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1633409400000|2021-10-05 04:50:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633409410000|2021-10-05 04:50:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633409420000|2021-10-05 04:50:20|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633409430000|2021-10-05 04:50:30|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|11
1633409440000|2021-10-05 04:50:40|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|13
1633409450000|2021-10-05 04:50:50|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1633409460000|2021-10-05 04:51:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633409630000|2021-10-05 04:53:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1633409700000|2021-10-05 04:55:00|964|959|964|959|964.1|959.1|964|959|5
1633409710000|2021-10-05 04:55:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633409720000|2021-10-05 04:55:20|964|959|964.1|959.1|964.1|959.1|964|959|2
1633409730000|2021-10-05 04:55:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633409750000|2021-10-05 04:55:50|965|960|965.1|960.1|965.1|960.1|965|960|2
1633409790000|2021-10-05 04:56:30|965.2|960.2|965.5|960.5|965.5|960.5|965.2|960.2|4
1633409800000|2021-10-05 04:56:40|965.6|960.6|964.4|959.4|965.6|960.6|964.4|959.4|2
1633409820000|2021-10-05 04:57:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633409830000|2021-10-05 04:57:10|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633409840000|2021-10-05 04:57:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633409850000|2021-10-05 04:57:30|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633409870000|2021-10-05 04:57:50|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|5
1633409880000|2021-10-05 04:58:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1633409910000|2021-10-05 04:58:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|6
1633409920000|2021-10-05 04:58:40|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1633409940000|2021-10-05 04:59:00|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633409970000|2021-10-05 04:59:30|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1633409980000|2021-10-05 04:59:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633410000000|2021-10-05 05:00:00|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633410020000|2021-10-05 05:00:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633410040000|2021-10-05 05:00:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633410050000|2021-10-05 05:00:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633410060000|2021-10-05 05:01:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1633410070000|2021-10-05 05:01:10|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633410100000|2021-10-05 05:01:40|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|3
1633410120000|2021-10-05 05:02:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633410210000|2021-10-05 05:03:30|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633410280000|2021-10-05 05:04:40|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|2
1633410310000|2021-10-05 05:05:10|964.6|959.6|964.5|959.5|964.6|959.6|964.4|959.4|4
1633410360000|2021-10-05 05:06:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633410380000|2021-10-05 05:06:20|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633410390000|2021-10-05 05:06:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633410400000|2021-10-05 05:06:40|964.6|959.6|964.9|959.9|964.9|959.9|964.6|959.6|4
1633410410000|2021-10-05 05:06:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633410440000|2021-10-05 05:07:20|965.1|960.1|965.3|960.3|965.3|960.3|965|960|3
1633410450000|2021-10-05 05:07:30|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|4
1633410460000|2021-10-05 05:07:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633410470000|2021-10-05 05:07:50|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1633410480000|2021-10-05 05:08:00|965.6|960.6|965.8|960.8|965.9|960.9|965.6|960.6|6
1633410490000|2021-10-05 05:08:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633410500000|2021-10-05 05:08:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1633410560000|2021-10-05 05:09:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1633410610000|2021-10-05 05:10:10|966|961|965.9|960.9|966|961|965.9|960.9|4
1633410620000|2021-10-05 05:10:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1633410650000|2021-10-05 05:10:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633410660000|2021-10-05 05:11:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633410670000|2021-10-05 05:11:10|966|961|965.9|960.9|966|961|965.9|960.9|4
1633410680000|2021-10-05 05:11:20|966|961|966|961|966|961|965.9|960.9|5
1633410690000|2021-10-05 05:11:30|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633410700000|2021-10-05 05:11:40|966|961|966.1|961.1|966.1|961.1|966|961|2
1633410710000|2021-10-05 05:11:50|966|961|966|961|966.1|961.1|966|961|7
1633410720000|2021-10-05 05:12:00|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633410730000|2021-10-05 05:12:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633410740000|2021-10-05 05:12:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633410750000|2021-10-05 05:12:30|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633410760000|2021-10-05 05:12:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|8
1633410780000|2021-10-05 05:13:00|966|961|965.9|960.9|966.1|961.1|965.9|960.9|5
1633410790000|2021-10-05 05:13:10|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1633410800000|2021-10-05 05:13:20|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|4
1633410810000|2021-10-05 05:13:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|11
1633410820000|2021-10-05 05:13:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1633410830000|2021-10-05 05:13:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|6
1633410840000|2021-10-05 05:14:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633410860000|2021-10-05 05:14:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633410870000|2021-10-05 05:14:30|966|961|966.1|961.1|966.1|961.1|966|961|2
1633410890000|2021-10-05 05:14:50|966|961|966.1|961.1|966.1|961.1|966|961|6
1633410900000|2021-10-05 05:15:00|966|961|966|961|966|961|966|961|1
1633410910000|2021-10-05 05:15:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633410920000|2021-10-05 05:15:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633410930000|2021-10-05 05:15:30|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633410940000|2021-10-05 05:15:40|966|961|966|961|966.1|961.1|966|961|3
1633410960000|2021-10-05 05:16:00|966.1|961.1|966|961|966.1|961.1|966|961|4
1633410970000|2021-10-05 05:16:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633410980000|2021-10-05 05:16:20|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633410990000|2021-10-05 05:16:30|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|6
1633411000000|2021-10-05 05:16:40|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|5
1633411010000|2021-10-05 05:16:50|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|5
1633411030000|2021-10-05 05:17:10|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1633411040000|2021-10-05 05:17:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1633411050000|2021-10-05 05:17:30|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|5
1633411060000|2021-10-05 05:17:40|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|7
1633411080000|2021-10-05 05:18:00|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633411090000|2021-10-05 05:18:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633411100000|2021-10-05 05:18:20|966.1|961.1|966|961|966.2|961.2|966|961|6
1633411110000|2021-10-05 05:18:30|966.1|961.1|966.1|961.1|966.1|961.1|966|961|5
1633411120000|2021-10-05 05:18:40|966|961|966|961|966.1|961.1|966|961|3
1633411140000|2021-10-05 05:19:00|966.1|961.1|966.1|961.1|966.1|961.1|966|961|5
1633411150000|2021-10-05 05:19:10|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1633411160000|2021-10-05 05:19:20|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633411170000|2021-10-05 05:19:30|966|961|966.1|961.1|966.2|961.2|966|961|3
1633411180000|2021-10-05 05:19:40|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1633411200000|2021-10-05 05:20:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1633411210000|2021-10-05 05:20:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633411220000|2021-10-05 05:20:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633411250000|2021-10-05 05:20:50|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|5
1633411260000|2021-10-05 05:21:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633411270000|2021-10-05 05:21:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633411280000|2021-10-05 05:21:20|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633411300000|2021-10-05 05:21:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633411310000|2021-10-05 05:21:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633411320000|2021-10-05 05:22:00|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|9
1633411330000|2021-10-05 05:22:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633411340000|2021-10-05 05:22:20|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|3
1633411350000|2021-10-05 05:22:30|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633411360000|2021-10-05 05:22:40|967.3|962.3|967.5|962.5|967.7|962.7|967.3|962.3|5
1633411370000|2021-10-05 05:22:50|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|5
1633411380000|2021-10-05 05:23:00|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1633411390000|2021-10-05 05:23:10|967.3|962.3|967.3|962.3|967.3|962.3|967.1|962.1|7
1633411400000|2021-10-05 05:23:20|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633411410000|2021-10-05 05:23:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633411420000|2021-10-05 05:23:40|967.4|962.4|966.8|961.8|967.5|962.5|966.8|961.8|9
1633411430000|2021-10-05 05:23:50|967|962|967.4|962.4|967.5|962.5|967|962|5
1633411440000|2021-10-05 05:24:00|967.5|962.5|967|962|967.5|962.5|967|962|7
1633411450000|2021-10-05 05:24:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633411510000|2021-10-05 05:25:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633411520000|2021-10-05 05:25:20|966.5|961.5|966.5|961.5|966.6|961.6|966.4|961.4|9
1633411530000|2021-10-05 05:25:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633411540000|2021-10-05 05:25:40|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1633411550000|2021-10-05 05:25:50|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633411560000|2021-10-05 05:26:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633411590000|2021-10-05 05:26:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633411600000|2021-10-05 05:26:40|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|12
1633411610000|2021-10-05 05:26:50|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633411620000|2021-10-05 05:27:00|967|962|966.9|961.9|967|962|966.9|961.9|4
1633411630000|2021-10-05 05:27:10|967|962|967|962|967|962|967|962|1
1633411640000|2021-10-05 05:27:20|966.9|961.9|967.2|962.2|967.3|962.3|966.9|961.9|10
1633411660000|2021-10-05 05:27:40|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|4
1633411680000|2021-10-05 05:28:00|967.3|962.3|967.1|962.1|967.3|962.3|967.1|962.1|5
1633411730000|2021-10-05 05:28:50|967|962|967|962|967.1|962.1|967|962|5
1633411740000|2021-10-05 05:29:00|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|4
1633411760000|2021-10-05 05:29:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633411770000|2021-10-05 05:29:30|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633411800000|2021-10-05 05:30:00|967.3|962.3|967.9|962.9|967.9|962.9|967.3|962.3|5
1633411810000|2021-10-05 05:30:10|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|5
1633411820000|2021-10-05 05:30:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633411830000|2021-10-05 05:30:30|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633411840000|2021-10-05 05:30:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633411850000|2021-10-05 05:30:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633411860000|2021-10-05 05:31:00|967.3|962.3|967.4|962.4|967.5|962.5|967.3|962.3|4
1633411870000|2021-10-05 05:31:10|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633411990000|2021-10-05 05:33:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633412040000|2021-10-05 05:34:00|967|962|966.1|961.1|967|962|966.1|961.1|3
1633412050000|2021-10-05 05:34:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|6
1633412060000|2021-10-05 05:34:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633412070000|2021-10-05 05:34:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633412080000|2021-10-05 05:34:40|965.8|960.8|966|961|966|961|965.8|960.8|2
1633412090000|2021-10-05 05:34:50|966.1|961.1|966|961|966.1|961.1|966|961|2
1633412100000|2021-10-05 05:35:00|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|6
1633412110000|2021-10-05 05:35:10|966.3|961.3|966.2|961.2|966.4|961.4|966.2|961.2|7
1633412120000|2021-10-05 05:35:20|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|5
1633412130000|2021-10-05 05:35:30|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|3
1633412150000|2021-10-05 05:35:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1633412160000|2021-10-05 05:36:00|966.2|961.2|966.1|961.1|966.3|961.3|966.1|961.1|4
1633412180000|2021-10-05 05:36:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633412190000|2021-10-05 05:36:30|966|961|965.9|960.9|966|961|965.9|960.9|2
1633412200000|2021-10-05 05:36:40|966|961|965.9|960.9|966|961|965.9|960.9|4
1633412210000|2021-10-05 05:36:50|966|961|966|961|966|961|966|961|1
1633412220000|2021-10-05 05:37:00|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1633412230000|2021-10-05 05:37:10|965.9|960.9|966|961|966|961|965.9|960.9|2
1633412270000|2021-10-05 05:37:50|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|5
1633412280000|2021-10-05 05:38:00|965.8|960.8|966|961|966|961|965.8|960.8|3
1633412290000|2021-10-05 05:38:10|965.9|960.9|965.9|960.9|966|961|965.9|960.9|5
1633412300000|2021-10-05 05:38:20|966|961|966|961|966|961|965.9|960.9|3
1633412310000|2021-10-05 05:38:30|965.9|960.9|965.9|960.9|966|961|965.9|960.9|5
1633412320000|2021-10-05 05:38:40|966|961|965.9|960.9|966|961|965.9|960.9|2
1633412330000|2021-10-05 05:38:50|966|961|966|961|966|961|966|961|1
1633412340000|2021-10-05 05:39:00|965.9|960.9|965.9|960.9|966|961|965.9|960.9|5
1633412400000|2021-10-05 05:40:00|966|961|965.9|960.9|966|961|965.9|960.9|4
1633412420000|2021-10-05 05:40:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633412430000|2021-10-05 05:40:30|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|14
1633412440000|2021-10-05 05:40:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633412480000|2021-10-05 05:41:20|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633412510000|2021-10-05 05:41:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633412530000|2021-10-05 05:42:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633412560000|2021-10-05 05:42:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633412570000|2021-10-05 05:42:50|965.1|960.1|965|960|965.1|960.1|965|960|10
1633412580000|2021-10-05 05:43:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|18
1633412590000|2021-10-05 05:43:10|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|11
1633412600000|2021-10-05 05:43:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1633412610000|2021-10-05 05:43:30|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1633412630000|2021-10-05 05:43:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633412640000|2021-10-05 05:44:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633412660000|2021-10-05 05:44:20|965.1|960.1|965|960|965.2|960.2|965|960|10
1633412670000|2021-10-05 05:44:30|965.1|960.1|965.1|960.1|965.2|960.2|965|960|11
1633412680000|2021-10-05 05:44:40|965|960|965.2|960.2|965.3|960.3|965|960|4
1633412690000|2021-10-05 05:44:50|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1633412700000|2021-10-05 05:45:00|965.2|960.2|965.2|960.2|965.2|960.2|965|960|5
1633412710000|2021-10-05 05:45:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1633412720000|2021-10-05 05:45:20|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|17
1633412750000|2021-10-05 05:45:50|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|8
1633412770000|2021-10-05 05:46:10|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|7
1633412780000|2021-10-05 05:46:20|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|4
1633412790000|2021-10-05 05:46:30|965.1|960.1|964.9|959.9|965.2|960.2|964.9|959.9|4
1633412800000|2021-10-05 05:46:40|965|960|965|960|965.1|960.1|965|960|5
1633412810000|2021-10-05 05:46:50|964.9|959.9|965.1|960.1|965.2|960.2|964.9|959.9|5
1633412820000|2021-10-05 05:47:00|965|960|965|960|965.1|960.1|965|960|3
1633412840000|2021-10-05 05:47:20|964.9|959.9|964|959|964.9|959.9|964|959|5
1633412850000|2021-10-05 05:47:30|963.9|958.9|964.4|959.4|964.4|959.4|963.9|958.9|5
1633412870000|2021-10-05 05:47:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1633412880000|2021-10-05 05:48:00|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1633412900000|2021-10-05 05:48:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633412940000|2021-10-05 05:49:00|964|959|964|959|964|959|964|959|1
1633412950000|2021-10-05 05:49:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633413000000|2021-10-05 05:50:00|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633413010000|2021-10-05 05:50:10|964|959|964.2|959.2|964.2|959.2|964|959|7
1633413020000|2021-10-05 05:50:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633413100000|2021-10-05 05:51:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|10
1633413110000|2021-10-05 05:51:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|8
1633413120000|2021-10-05 05:52:00|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|6
1633413170000|2021-10-05 05:52:50|964.1|959.1|963.5|958.5|964.1|959.1|963.5|958.5|6
1633413180000|2021-10-05 05:53:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633413190000|2021-10-05 05:53:10|963.7|958.7|963.6|958.6|963.8|958.8|963.5|958.5|4
1633413200000|2021-10-05 05:53:20|963.5|958.5|963.5|958.5|963.6|958.6|963.4|958.4|8
1633413210000|2021-10-05 05:53:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633413220000|2021-10-05 05:53:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633413240000|2021-10-05 05:54:00|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|3
1633413250000|2021-10-05 05:54:10|963.9|958.9|964|959|964|959|963.9|958.9|12
1633413260000|2021-10-05 05:54:20|963.9|958.9|964|959|964|959|963.9|958.9|10
1633413270000|2021-10-05 05:54:30|963.9|958.9|964|959|964|959|963.9|958.9|6
1633413280000|2021-10-05 05:54:40|963.9|958.9|964|959|964|959|963.9|958.9|4
1633413290000|2021-10-05 05:54:50|964.1|959.1|964|959|964.1|959.1|964|959|2
1633413300000|2021-10-05 05:55:00|964.1|959.1|964.1|959.1|964.1|959.1|964|959|5
1633413310000|2021-10-05 05:55:10|964|959|964.1|959.1|964.2|959.2|964|959|3
1633413320000|2021-10-05 05:55:20|964|959|964.1|959.1|964.1|959.1|964|959|2
1633413330000|2021-10-05 05:55:30|964|959|964|959|964.1|959.1|964|959|3
1633413340000|2021-10-05 05:55:40|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1633413400000|2021-10-05 05:56:40|964|959|964.1|959.1|964.1|959.1|964|959|2
1633413460000|2021-10-05 05:57:40|964|959|964.1|959.1|964.1|959.1|964|959|6
1633413480000|2021-10-05 05:58:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633413490000|2021-10-05 05:58:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633413570000|2021-10-05 05:59:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633413590000|2021-10-05 05:59:50|964|959|964|959|964|959|963.9|958.9|3
1633413600000|2021-10-05 06:00:00|964.1|959.1|963.3|958.3|964.1|959.1|963.2|958.2|15
1633413610000|2021-10-05 06:00:10|963.4|958.4|963.5|958.5|963.6|958.6|963.3|958.3|10
1633413620000|2021-10-05 06:00:20|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|6
1633413630000|2021-10-05 06:00:30|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|7
1633413640000|2021-10-05 06:00:40|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1633413650000|2021-10-05 06:00:50|963.7|958.7|963.3|958.3|963.7|958.7|963.2|958.2|7
1633413670000|2021-10-05 06:01:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633413690000|2021-10-05 06:01:30|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633413700000|2021-10-05 06:01:40|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|6
1633413710000|2021-10-05 06:01:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1633413720000|2021-10-05 06:02:00|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|9
1633413730000|2021-10-05 06:02:10|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1633413740000|2021-10-05 06:02:20|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1633413750000|2021-10-05 06:02:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633413760000|2021-10-05 06:02:40|962.9|957.9|963.2|958.2|963.2|958.2|962.9|957.9|5
1633413770000|2021-10-05 06:02:50|963.1|958.1|963|958|963.1|958.1|963|958|2
1633413810000|2021-10-05 06:03:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1633413820000|2021-10-05 06:03:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1633413840000|2021-10-05 06:04:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633413850000|2021-10-05 06:04:10|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|3
1633413880000|2021-10-05 06:04:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633413890000|2021-10-05 06:04:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1633413900000|2021-10-05 06:05:00|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1633413910000|2021-10-05 06:05:10|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1633413940000|2021-10-05 06:05:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633413950000|2021-10-05 06:05:50|962|957|962.1|957.1|962.1|957.1|961.9|956.9|4
1633413970000|2021-10-05 06:06:10|962|957|961.9|956.9|962|957|961.9|956.9|2
1633413980000|2021-10-05 06:06:20|962|957|962|957|962|957|961.9|956.9|3
1633414000000|2021-10-05 06:06:40|962.1|957.1|962|957|962.1|957.1|962|957|2
1633414020000|2021-10-05 06:07:00|961.9|956.9|961.8|956.8|962|957|961.8|956.8|6
1633414030000|2021-10-05 06:07:10|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1633414040000|2021-10-05 06:07:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633414050000|2021-10-05 06:07:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1633414060000|2021-10-05 06:07:40|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|5
1633414070000|2021-10-05 06:07:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633414080000|2021-10-05 06:08:00|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1633414090000|2021-10-05 06:08:10|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1633414100000|2021-10-05 06:08:20|961.5|956.5|961.8|956.8|961.8|956.8|961.5|956.5|6
1633414110000|2021-10-05 06:08:30|961.7|956.7|962|957|962|957|961.7|956.7|4
1633414120000|2021-10-05 06:08:40|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1633414130000|2021-10-05 06:08:50|962|957|962.3|957.3|962.3|957.3|962|957|4
1633414140000|2021-10-05 06:09:00|962.2|957.2|962|957|962.3|957.3|961.9|956.9|10
1633414150000|2021-10-05 06:09:10|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|5
1633414160000|2021-10-05 06:09:20|962.1|957.1|962.4|957.4|962.4|957.4|962.1|957.1|2
1633414200000|2021-10-05 06:10:00|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|7
1633414210000|2021-10-05 06:10:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1633414220000|2021-10-05 06:10:20|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1633414230000|2021-10-05 06:10:30|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1633414240000|2021-10-05 06:10:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1633414250000|2021-10-05 06:10:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633414260000|2021-10-05 06:11:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633414270000|2021-10-05 06:11:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633414280000|2021-10-05 06:11:20|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|2
1633414290000|2021-10-05 06:11:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633414300000|2021-10-05 06:11:40|962.8|957.8|963.5|958.5|963.5|958.5|962.8|957.8|3
1633414310000|2021-10-05 06:11:50|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633414390000|2021-10-05 06:13:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633414400000|2021-10-05 06:13:20|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|7
1633414410000|2021-10-05 06:13:30|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|11
1633414420000|2021-10-05 06:13:40|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1633414430000|2021-10-05 06:13:50|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1633414440000|2021-10-05 06:14:00|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1633414460000|2021-10-05 06:14:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633414470000|2021-10-05 06:14:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633414480000|2021-10-05 06:14:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633414590000|2021-10-05 06:16:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633414640000|2021-10-05 06:17:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633414700000|2021-10-05 06:18:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633414710000|2021-10-05 06:18:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|6
1633414720000|2021-10-05 06:18:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|7
1633414740000|2021-10-05 06:19:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|7
1633414750000|2021-10-05 06:19:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|8
1633414850000|2021-10-05 06:20:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633414860000|2021-10-05 06:21:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633414870000|2021-10-05 06:21:10|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|5
1633414880000|2021-10-05 06:21:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633414900000|2021-10-05 06:21:40|963.9|958.9|964.2|959.2|964.2|959.2|963.9|958.9|3
1633414910000|2021-10-05 06:21:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633414920000|2021-10-05 06:22:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633414930000|2021-10-05 06:22:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633414940000|2021-10-05 06:22:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633414980000|2021-10-05 06:23:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1633415000000|2021-10-05 06:23:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633415010000|2021-10-05 06:23:30|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1633415020000|2021-10-05 06:23:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633415030000|2021-10-05 06:23:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633415040000|2021-10-05 06:24:00|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1633415050000|2021-10-05 06:24:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633415080000|2021-10-05 06:24:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633415090000|2021-10-05 06:24:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633415140000|2021-10-05 06:25:40|963.9|958.9|964|959|964|959|963.9|958.9|2
1633415150000|2021-10-05 06:25:50|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1633415160000|2021-10-05 06:26:00|964|959|964|959|964|959|964|959|1
1633415180000|2021-10-05 06:26:20|963.9|958.9|964|959|964|959|963.9|958.9|2
1633415230000|2021-10-05 06:27:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633415240000|2021-10-05 06:27:20|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1633415250000|2021-10-05 06:27:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633415270000|2021-10-05 06:27:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633415290000|2021-10-05 06:28:10|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1633415300000|2021-10-05 06:28:20|963.7|958.7|964.3|959.3|964.3|959.3|963.6|958.6|9
1633415310000|2021-10-05 06:28:30|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|4
1633415320000|2021-10-05 06:28:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633415380000|2021-10-05 06:29:40|964.3|959.3|964.2|959.2|964.3|959.3|964.1|959.1|8
1633415390000|2021-10-05 06:29:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|6
1633415400000|2021-10-05 06:30:00|964.3|959.3|964.1|959.1|964.3|959.3|964|959|12
1633415410000|2021-10-05 06:30:10|964|959|964.2|959.2|964.2|959.2|964|959|9
1633415420000|2021-10-05 06:30:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|6
1633415430000|2021-10-05 06:30:30|964.1|959.1|964.2|959.2|964.3|959.3|964.1|959.1|10
1633415440000|2021-10-05 06:30:40|964.1|959.1|964.2|959.2|964.3|959.3|964.1|959.1|8
1633415460000|2021-10-05 06:31:00|964.1|959.1|964|959|964.2|959.2|964|959|5
1633415470000|2021-10-05 06:31:10|964.1|959.1|964|959|964.1|959.1|964|959|6
1633415480000|2021-10-05 06:31:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633415490000|2021-10-05 06:31:30|964|959|964|959|964.1|959.1|964|959|9
1633415500000|2021-10-05 06:31:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633415510000|2021-10-05 06:31:50|964|959|964|959|964|959|964|959|1
1633415530000|2021-10-05 06:32:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633415540000|2021-10-05 06:32:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1633415550000|2021-10-05 06:32:30|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1633415580000|2021-10-05 06:33:00|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|10
1633415590000|2021-10-05 06:33:10|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|6
1633415600000|2021-10-05 06:33:20|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1633415610000|2021-10-05 06:33:30|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1633415620000|2021-10-05 06:33:40|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|6
1633415630000|2021-10-05 06:33:50|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633415640000|2021-10-05 06:34:00|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|7
1633415650000|2021-10-05 06:34:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1633415660000|2021-10-05 06:34:20|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|7
1633415670000|2021-10-05 06:34:30|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|8
1633415680000|2021-10-05 06:34:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633415700000|2021-10-05 06:35:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633415730000|2021-10-05 06:35:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633415740000|2021-10-05 06:35:40|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|2
1633415760000|2021-10-05 06:36:00|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|5
1633415770000|2021-10-05 06:36:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1633415810000|2021-10-05 06:36:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|10
1633415820000|2021-10-05 06:37:00|963.5|958.5|963.5|958.5|963.7|958.7|963.5|958.5|4
1633415840000|2021-10-05 06:37:20|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1633415850000|2021-10-05 06:37:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1633415860000|2021-10-05 06:37:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633415880000|2021-10-05 06:38:00|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|5
1633415890000|2021-10-05 06:38:10|963.7|958.7|963.7|958.7|963.7|958.7|963.5|958.5|6
1633415900000|2021-10-05 06:38:20|963.6|958.6|963.7|958.7|963.7|958.7|963.5|958.5|14
1633415910000|2021-10-05 06:38:30|963.6|958.6|963.7|958.7|963.7|958.7|963.5|958.5|4
1633415960000|2021-10-05 06:39:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633415970000|2021-10-05 06:39:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1633416000000|2021-10-05 06:40:00|964|959|964.1|959.1|964.2|959.2|964|959|3
1633416020000|2021-10-05 06:40:20|964|959|964.1|959.1|964.1|959.1|964|959|6
1633416030000|2021-10-05 06:40:30|964|959|964.1|959.1|964.1|959.1|964|959|2
1633416040000|2021-10-05 06:40:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633416050000|2021-10-05 06:40:50|964.1|959.1|964|959|964.1|959.1|964|959|2
1633416060000|2021-10-05 06:41:00|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1633416070000|2021-10-05 06:41:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1633416110000|2021-10-05 06:41:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633416120000|2021-10-05 06:42:00|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|3
1633416130000|2021-10-05 06:42:10|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|7
1633416150000|2021-10-05 06:42:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633416160000|2021-10-05 06:42:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633416170000|2021-10-05 06:42:50|964.5|959.5|964.2|959.2|964.5|959.5|964.2|959.2|3
1633416180000|2021-10-05 06:43:00|964.1|959.1|964.3|959.3|964.4|959.4|964.1|959.1|5
1633416240000|2021-10-05 06:44:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1633416250000|2021-10-05 06:44:10|964.4|959.4|965|960|965|960|964.4|959.4|2
1633416260000|2021-10-05 06:44:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633416280000|2021-10-05 06:44:40|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1633416290000|2021-10-05 06:44:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633416300000|2021-10-05 06:45:00|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|6
1633416310000|2021-10-05 06:45:10|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|2
1633416320000|2021-10-05 06:45:20|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633416360000|2021-10-05 06:46:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1633416370000|2021-10-05 06:46:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1633416410000|2021-10-05 06:46:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1633416420000|2021-10-05 06:47:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1633416430000|2021-10-05 06:47:10|964.7|959.7|964.7|959.7|964.7|959.7|964.5|959.5|7
1633416440000|2021-10-05 06:47:20|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|5
1633416450000|2021-10-05 06:47:30|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|5
1633416470000|2021-10-05 06:47:50|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|2
1633416480000|2021-10-05 06:48:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|8
1633416490000|2021-10-05 06:48:10|964.6|959.6|964.7|959.7|964.7|959.7|964.5|959.5|8
1633416510000|2021-10-05 06:48:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633416560000|2021-10-05 06:49:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633416570000|2021-10-05 06:49:30|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1633416580000|2021-10-05 06:49:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633416590000|2021-10-05 06:49:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633416600000|2021-10-05 06:50:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|9
1633416610000|2021-10-05 06:50:10|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633416620000|2021-10-05 06:50:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1633416630000|2021-10-05 06:50:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633416640000|2021-10-05 06:50:40|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1633416670000|2021-10-05 06:51:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633416690000|2021-10-05 06:51:30|965|960|965.1|960.1|965.2|960.2|965|960|6
1633416700000|2021-10-05 06:51:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633416710000|2021-10-05 06:51:50|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|4
1633416720000|2021-10-05 06:52:00|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633416730000|2021-10-05 06:52:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633416740000|2021-10-05 06:52:20|965.6|960.6|965.2|960.2|965.7|960.7|965.2|960.2|4
1633416760000|2021-10-05 06:52:40|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|2
1633416770000|2021-10-05 06:52:50|965|960|965|960|965|960|965|960|1
1633416780000|2021-10-05 06:53:00|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1633416790000|2021-10-05 06:53:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633416800000|2021-10-05 06:53:20|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633416840000|2021-10-05 06:54:00|965|960|964.9|959.9|965|960|964.9|959.9|2
1633416860000|2021-10-05 06:54:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633416880000|2021-10-05 06:54:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633416890000|2021-10-05 06:54:50|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|3
1633416900000|2021-10-05 06:55:00|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|5
1633416910000|2021-10-05 06:55:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|6
1633416920000|2021-10-05 06:55:20|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|3
1633416930000|2021-10-05 06:55:30|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|5
1633416940000|2021-10-05 06:55:40|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633416950000|2021-10-05 06:55:50|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1633416960000|2021-10-05 06:56:00|965.4|960.4|965.4|960.4|965.5|960.5|965.3|960.3|9
1633416970000|2021-10-05 06:56:10|965.5|960.5|965.5|960.5|965.5|960.5|965.3|960.3|4
1633416980000|2021-10-05 06:56:20|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1633416990000|2021-10-05 06:56:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|8
1633417000000|2021-10-05 06:56:40|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|6
1633417010000|2021-10-05 06:56:50|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1633417040000|2021-10-05 06:57:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633417050000|2021-10-05 06:57:30|965|960|965.1|960.1|965.1|960.1|965|960|2
1633417060000|2021-10-05 06:57:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633417070000|2021-10-05 06:57:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633417080000|2021-10-05 06:58:00|965|960|964.9|959.9|965|960|964.9|959.9|4
1633417090000|2021-10-05 06:58:10|965|960|964.9|959.9|965|960|964.9|959.9|10
1633417100000|2021-10-05 06:58:20|965|960|965|960|965|960|964.9|959.9|7
1633417110000|2021-10-05 06:58:30|964.9|959.9|965|960|965|960|964.9|959.9|4
1633417120000|2021-10-05 06:58:40|964.9|959.9|965|960|965|960|964.9|959.9|8
1633417130000|2021-10-05 06:58:50|964.9|959.9|965|960|965|960|964.9|959.9|4
1633417140000|2021-10-05 06:59:00|964.9|959.9|965|960|965|960|964.9|959.9|8
1633417150000|2021-10-05 06:59:10|964.9|959.9|965|960|965|960|964.9|959.9|2
1633417160000|2021-10-05 06:59:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1633417170000|2021-10-05 06:59:30|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|7
1633417180000|2021-10-05 06:59:40|965|960|965.2|960.2|965.2|960.2|965|960|5
1633417190000|2021-10-05 06:59:50|965.1|960.1|965|960|965.1|960.1|965|960|8
1633417200000|2021-10-05 07:00:00|965.1|960.1|964.7|959.7|965.1|960.1|964.7|959.7|5
1633417210000|2021-10-05 07:00:10|964.6|959.6|963.8|958.8|964.6|959.6|963.8|958.8|3
1633417230000|2021-10-05 07:00:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633417240000|2021-10-05 07:00:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633417250000|2021-10-05 07:00:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633417270000|2021-10-05 07:01:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1633417300000|2021-10-05 07:01:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1633417310000|2021-10-05 07:01:50|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|9
1633417320000|2021-10-05 07:02:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|8
1633417330000|2021-10-05 07:02:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633417340000|2021-10-05 07:02:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1633417350000|2021-10-05 07:02:30|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|3
1633417360000|2021-10-05 07:02:40|963.7|958.7|963.7|958.7|963.8|958.8|963.4|958.4|16
1633417370000|2021-10-05 07:02:50|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|9
1633417430000|2021-10-05 07:03:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633417440000|2021-10-05 07:04:00|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|10
1633417460000|2021-10-05 07:04:20|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|8
1633417470000|2021-10-05 07:04:30|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1633417480000|2021-10-05 07:04:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1633417500000|2021-10-05 07:05:00|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|3
1633417530000|2021-10-05 07:05:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|10
1633417560000|2021-10-05 07:06:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633417600000|2021-10-05 07:06:40|963|958|963.1|958.1|963.1|958.1|963|958|4
1633417620000|2021-10-05 07:07:00|963|958|963|958|963|958|963|958|1
1633417630000|2021-10-05 07:07:10|963.1|958.1|963|958|963.1|958.1|963|958|2
1633417640000|2021-10-05 07:07:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633417670000|2021-10-05 07:07:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633417680000|2021-10-05 07:08:00|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|7
1633417740000|2021-10-05 07:09:00|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633417750000|2021-10-05 07:09:10|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|3
1633417760000|2021-10-05 07:09:20|964.2|959.2|964.7|959.7|964.7|959.7|964.2|959.2|4
1633417770000|2021-10-05 07:09:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633417780000|2021-10-05 07:09:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633417800000|2021-10-05 07:10:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|6
1633417810000|2021-10-05 07:10:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633417830000|2021-10-05 07:10:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633417840000|2021-10-05 07:10:40|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633417850000|2021-10-05 07:10:50|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1633417860000|2021-10-05 07:11:00|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1633417870000|2021-10-05 07:11:10|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|6
1633417880000|2021-10-05 07:11:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|7
1633417900000|2021-10-05 07:11:40|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|4
1633417910000|2021-10-05 07:11:50|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1633417920000|2021-10-05 07:12:00|965.5|960.5|965.8|960.8|966.1|961.1|965.5|960.5|8
1633417930000|2021-10-05 07:12:10|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633417940000|2021-10-05 07:12:20|966|961|966|961|966|961|965.9|960.9|3
1633417950000|2021-10-05 07:12:30|965.9|960.9|965.9|960.9|966|961|965.9|960.9|11
1633417960000|2021-10-05 07:12:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1633417980000|2021-10-05 07:13:00|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|7
1633417990000|2021-10-05 07:13:10|965.9|960.9|966|961|966|961|965.8|960.8|8
1633418000000|2021-10-05 07:13:20|965.9|960.9|966|961|966|961|965.9|960.9|12
1633418010000|2021-10-05 07:13:30|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|5
1633418030000|2021-10-05 07:13:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1633418040000|2021-10-05 07:14:00|966.4|961.4|966.6|961.6|966.6|961.6|966.3|961.3|11
1633418050000|2021-10-05 07:14:10|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1633418060000|2021-10-05 07:14:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633418070000|2021-10-05 07:14:30|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|5
1633418080000|2021-10-05 07:14:40|966.6|961.6|966.4|961.4|966.7|961.7|966.3|961.3|4
1633418090000|2021-10-05 07:14:50|966.5|961.5|966.7|961.7|966.7|961.7|966.4|961.4|6
1633418100000|2021-10-05 07:15:00|966.8|961.8|967.1|962.1|967.1|962.1|966.7|961.7|4
1633418110000|2021-10-05 07:15:10|967.2|962.2|967.2|962.2|967.2|962.2|967|962|8
1633418130000|2021-10-05 07:15:30|967.1|962.1|967|962|967.2|962.2|966.9|961.9|6
1633418150000|2021-10-05 07:15:50|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633418160000|2021-10-05 07:16:00|967|962|966.9|961.9|967|962|966.8|961.8|4
1633418170000|2021-10-05 07:16:10|967|962|967.1|962.1|967.1|962.1|967|962|2
1633418180000|2021-10-05 07:16:20|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633418190000|2021-10-05 07:16:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633418210000|2021-10-05 07:16:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633418220000|2021-10-05 07:17:00|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1633418230000|2021-10-05 07:17:10|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|3
1633418240000|2021-10-05 07:17:20|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|4
1633418250000|2021-10-05 07:17:30|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1633418260000|2021-10-05 07:17:40|968|963|967.9|962.9|968|963|967.9|962.9|4
1633418270000|2021-10-05 07:17:50|968|963|968|963|968|963|967.9|962.9|3
1633418280000|2021-10-05 07:18:00|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|5
1633418290000|2021-10-05 07:18:10|967.9|962.9|968|963|968|963|967.9|962.9|6
1633418300000|2021-10-05 07:18:20|968.1|963.1|968.5|963.5|968.5|963.5|968.1|963.1|4
1633418310000|2021-10-05 07:18:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633418320000|2021-10-05 07:18:40|968.2|963.2|968.2|963.2|968.4|963.4|968.2|963.2|5
1633418330000|2021-10-05 07:18:50|968.1|963.1|968.1|963.1|968.2|963.2|968|963|7
1633418340000|2021-10-05 07:19:00|968.2|963.2|968|963|968.2|963.2|967.9|962.9|13
1633418350000|2021-10-05 07:19:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633418360000|2021-10-05 07:19:20|967.9|962.9|967.6|962.6|967.9|962.9|967.6|962.6|3
1633418370000|2021-10-05 07:19:30|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1633418380000|2021-10-05 07:19:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633418390000|2021-10-05 07:19:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1633418400000|2021-10-05 07:20:00|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1633418410000|2021-10-05 07:20:10|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633418420000|2021-10-05 07:20:20|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|6
1633418450000|2021-10-05 07:20:50|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633418460000|2021-10-05 07:21:00|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633418470000|2021-10-05 07:21:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633418480000|2021-10-05 07:21:20|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|5
1633418490000|2021-10-05 07:21:30|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633418500000|2021-10-05 07:21:40|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|9
1633418510000|2021-10-05 07:21:50|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|5
1633418530000|2021-10-05 07:22:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|6
1633418540000|2021-10-05 07:22:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1633418560000|2021-10-05 07:22:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633418570000|2021-10-05 07:22:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633418580000|2021-10-05 07:23:00|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633418600000|2021-10-05 07:23:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|6
1633418610000|2021-10-05 07:23:30|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|8
1633418620000|2021-10-05 07:23:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|6
1633418630000|2021-10-05 07:23:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633418640000|2021-10-05 07:24:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633418650000|2021-10-05 07:24:10|968|963|968|963|968.2|963.2|967.9|962.9|5
1633418660000|2021-10-05 07:24:20|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|7
1633418670000|2021-10-05 07:24:30|968.4|963.4|968.6|963.6|968.7|963.7|968.4|963.4|6
1633418680000|2021-10-05 07:24:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1633418690000|2021-10-05 07:24:50|968.7|963.7|968.6|963.6|968.7|963.7|968.4|963.4|20
1633418730000|2021-10-05 07:25:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633418750000|2021-10-05 07:25:50|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|7
1633418760000|2021-10-05 07:26:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633418770000|2021-10-05 07:26:10|968.3|963.3|968.6|963.6|968.6|963.6|968.3|963.3|5
1633418780000|2021-10-05 07:26:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633418830000|2021-10-05 07:27:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633418850000|2021-10-05 07:27:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633418860000|2021-10-05 07:27:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633418870000|2021-10-05 07:27:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633418910000|2021-10-05 07:28:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633418940000|2021-10-05 07:29:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633418990000|2021-10-05 07:29:50|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|3
1633419000000|2021-10-05 07:30:00|968.4|963.4|968.6|963.6|968.6|963.6|968.3|963.3|5
1633419010000|2021-10-05 07:30:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633419030000|2021-10-05 07:30:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633419040000|2021-10-05 07:30:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633419050000|2021-10-05 07:30:50|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633419070000|2021-10-05 07:31:10|968.2|963.2|967.6|962.6|968.2|963.2|967.6|962.6|2
1633419080000|2021-10-05 07:31:20|967.5|962.5|967.4|962.4|967.6|962.6|967.4|962.4|4
1633419090000|2021-10-05 07:31:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633419100000|2021-10-05 07:31:40|967.2|962.2|967.1|962.1|967.2|962.2|967|962|8
1633419110000|2021-10-05 07:31:50|967|962|967.1|962.1|967.1|962.1|967|962|4
1633419120000|2021-10-05 07:32:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|8
1633419130000|2021-10-05 07:32:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633419140000|2021-10-05 07:32:20|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|3
1633419150000|2021-10-05 07:32:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633419160000|2021-10-05 07:32:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633419170000|2021-10-05 07:32:50|967.1|962.1|967|962|967.1|962.1|967|962|6
1633419180000|2021-10-05 07:33:00|967.1|962.1|966.7|961.7|967.1|962.1|966.6|961.6|8
1633419190000|2021-10-05 07:33:10|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|7
1633419200000|2021-10-05 07:33:20|966.9|961.9|967|962|967|962|966.8|961.8|10
1633419210000|2021-10-05 07:33:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633419220000|2021-10-05 07:33:40|967|962|967|962|967|962|967|962|1
1633419230000|2021-10-05 07:33:50|967.1|962.1|967.2|962.2|967.2|962.2|967|962|6
1633419240000|2021-10-05 07:34:00|967.1|962.1|967|962|967.2|962.2|967|962|6
1633419250000|2021-10-05 07:34:10|966.9|961.9|966.8|961.8|967|962|966.8|961.8|6
1633419260000|2021-10-05 07:34:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633419270000|2021-10-05 07:34:30|967|962|967|962|967|962|967|962|1
1633419280000|2021-10-05 07:34:40|966.9|961.9|967|962|967|962|966.9|961.9|2
1633419290000|2021-10-05 07:34:50|966.9|961.9|967|962|967|962|966.9|961.9|2
1633419300000|2021-10-05 07:35:00|967.1|962.1|967|962|967.1|962.1|966.9|961.9|10
1633419310000|2021-10-05 07:35:10|966.9|961.9|966.9|961.9|967|962|966.9|961.9|5
1633419320000|2021-10-05 07:35:20|967|962|967|962|967|962|966.9|961.9|5
1633419330000|2021-10-05 07:35:30|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|14
1633419340000|2021-10-05 07:35:40|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|21
1633419350000|2021-10-05 07:35:50|967.4|962.4|967.6|962.6|967.7|962.7|967.4|962.4|19
1633419360000|2021-10-05 07:36:00|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|8
1633419370000|2021-10-05 07:36:10|967.7|962.7|967.9|962.9|968|963|967.6|962.6|8
1633419380000|2021-10-05 07:36:20|968|963|968|963|968|963|967.9|962.9|3
1633419390000|2021-10-05 07:36:30|968.1|963.1|968.1|963.1|968.2|963.2|968|963|13
1633419400000|2021-10-05 07:36:40|968.2|963.2|968.4|963.4|968.4|963.4|968.1|963.1|11
1633419410000|2021-10-05 07:36:50|968|963|967.9|962.9|968|963|967.9|962.9|6
1633419420000|2021-10-05 07:37:00|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1633419430000|2021-10-05 07:37:10|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1633419440000|2021-10-05 07:37:20|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|7
1633419450000|2021-10-05 07:37:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633419460000|2021-10-05 07:37:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633419470000|2021-10-05 07:37:50|967.1|962.1|967.1|962.1|967.1|962.1|967|962|11
1633419480000|2021-10-05 07:38:00|967|962|966.9|961.9|967|962|966.8|961.8|8
1633419490000|2021-10-05 07:38:10|967|962|967.2|962.2|967.2|962.2|967|962|3
1633419500000|2021-10-05 07:38:20|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633419510000|2021-10-05 07:38:30|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|9
1633419520000|2021-10-05 07:38:40|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|10
1633419530000|2021-10-05 07:38:50|967|962|966.9|961.9|967|962|966.9|961.9|2
1633419540000|2021-10-05 07:39:00|967|962|966.9|961.9|967|962|966.9|961.9|2
1633419550000|2021-10-05 07:39:10|967|962|967|962|967|962|966.9|961.9|3
1633419560000|2021-10-05 07:39:20|966.9|961.9|967|962|967|962|966.9|961.9|2
1633419570000|2021-10-05 07:39:30|967.1|962.1|967.2|962.2|967.3|962.3|967.1|962.1|4
1633419580000|2021-10-05 07:39:40|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1633419590000|2021-10-05 07:39:50|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1633419600000|2021-10-05 07:40:00|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|9
1633419610000|2021-10-05 07:40:10|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|5
1633419630000|2021-10-05 07:40:30|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|8
1633419640000|2021-10-05 07:40:40|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633419650000|2021-10-05 07:40:50|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|6
1633419660000|2021-10-05 07:41:00|967.3|962.3|967.2|962.2|967.3|962.3|967.1|962.1|10
1633419670000|2021-10-05 07:41:10|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|9
1633419680000|2021-10-05 07:41:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633419700000|2021-10-05 07:41:40|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1633419710000|2021-10-05 07:41:50|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|6
1633419720000|2021-10-05 07:42:00|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1633419730000|2021-10-05 07:42:10|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|9
1633419740000|2021-10-05 07:42:20|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633419750000|2021-10-05 07:42:30|967|962|967.1|962.1|967.1|962.1|966.9|961.9|5
1633419760000|2021-10-05 07:42:40|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633419770000|2021-10-05 07:42:50|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633419780000|2021-10-05 07:43:00|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1633419800000|2021-10-05 07:43:20|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|4
1633419810000|2021-10-05 07:43:30|967.4|962.4|967.3|962.3|967.4|962.4|967.2|962.2|5
1633419840000|2021-10-05 07:44:00|966.9|961.9|966.9|961.9|967|962|966.9|961.9|9
1633419860000|2021-10-05 07:44:20|967|962|967|962|967|962|966.9|961.9|7
1633419870000|2021-10-05 07:44:30|967.1|962.1|967.1|962.1|967.1|962.1|967|962|5
1633419880000|2021-10-05 07:44:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|6
1633419890000|2021-10-05 07:44:50|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633419900000|2021-10-05 07:45:00|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|7
1633419910000|2021-10-05 07:45:10|967.7|962.7|967.7|962.7|967.8|962.8|967.6|962.6|14
1633419920000|2021-10-05 07:45:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1633419940000|2021-10-05 07:45:40|967.7|962.7|967.6|962.6|967.7|962.7|967.4|962.4|4
1633419950000|2021-10-05 07:45:50|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1633419960000|2021-10-05 07:46:00|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1633419970000|2021-10-05 07:46:10|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1633419980000|2021-10-05 07:46:20|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633419990000|2021-10-05 07:46:30|967.4|962.4|967.2|962.2|967.5|962.5|967.1|962.1|11
1633420000000|2021-10-05 07:46:40|967.1|962.1|967|962|967.2|962.2|967|962|3
1633420010000|2021-10-05 07:46:50|967.1|962.1|967.1|962.1|967.1|962.1|967|962|13
1633420020000|2021-10-05 07:47:00|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|5
1633420040000|2021-10-05 07:47:20|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|7
1633420080000|2021-10-05 07:48:00|967.5|962.5|967.3|962.3|967.6|962.6|967.3|962.3|12
1633420090000|2021-10-05 07:48:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633420100000|2021-10-05 07:48:20|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|6
1633420110000|2021-10-05 07:48:30|967|962|967.1|962.1|967.1|962.1|967|962|8
1633420120000|2021-10-05 07:48:40|967|962|967.1|962.1|967.1|962.1|967|962|2
1633420140000|2021-10-05 07:49:00|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|3
1633420150000|2021-10-05 07:49:10|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|3
1633420160000|2021-10-05 07:49:20|967.3|962.3|967.7|962.7|967.8|962.8|967.3|962.3|7
1633420170000|2021-10-05 07:49:30|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|7
1633420180000|2021-10-05 07:49:40|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|13
1633420190000|2021-10-05 07:49:50|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1633420200000|2021-10-05 07:50:00|967.7|962.7|967.4|962.4|967.8|962.8|967.4|962.4|9
1633420250000|2021-10-05 07:50:50|967.3|962.3|967.1|962.1|967.4|962.4|967.1|962.1|8
1633420270000|2021-10-05 07:51:10|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633420290000|2021-10-05 07:51:30|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633420300000|2021-10-05 07:51:40|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633420320000|2021-10-05 07:52:00|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|3
1633420330000|2021-10-05 07:52:10|966.9|961.9|967|962|967|962|966.9|961.9|6
1633420340000|2021-10-05 07:52:20|967.1|962.1|967|962|967.1|962.1|967|962|6
1633420350000|2021-10-05 07:52:30|966.9|961.9|967|962|967|962|966.9|961.9|4
1633420360000|2021-10-05 07:52:40|966.9|961.9|966.9|961.9|967|962|966.9|961.9|7
1633420370000|2021-10-05 07:52:50|967|962|967|962|967|962|967|962|1
1633420380000|2021-10-05 07:53:00|966.9|961.9|967|962|967|962|966.9|961.9|10
1633420390000|2021-10-05 07:53:10|966.9|961.9|966.9|961.9|967|962|966.9|961.9|7
1633420400000|2021-10-05 07:53:20|967|962|967|962|967|962|966.9|961.9|5
1633420410000|2021-10-05 07:53:30|967.1|962.1|967.1|962.1|967.1|962.1|967|962|5
1633420420000|2021-10-05 07:53:40|967|962|967|962|967.1|962.1|967|962|7
1633420430000|2021-10-05 07:53:50|967.1|962.1|967.1|962.1|967.1|962.1|967|962|13
1633420440000|2021-10-05 07:54:00|967|962|967.1|962.1|967.1|962.1|967|962|10
1633420460000|2021-10-05 07:54:20|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|2
1633420470000|2021-10-05 07:54:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633420480000|2021-10-05 07:54:40|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1633420490000|2021-10-05 07:54:50|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|13
1633420500000|2021-10-05 07:55:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1633420510000|2021-10-05 07:55:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|7
1633420520000|2021-10-05 07:55:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633420530000|2021-10-05 07:55:30|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633420540000|2021-10-05 07:55:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633420560000|2021-10-05 07:56:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1633420610000|2021-10-05 07:56:50|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633420650000|2021-10-05 07:57:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633420670000|2021-10-05 07:57:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633420680000|2021-10-05 07:58:00|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|6
1633420690000|2021-10-05 07:58:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633420700000|2021-10-05 07:58:20|968.2|963.2|967.8|962.8|968.2|963.2|967.8|962.8|3
1633420710000|2021-10-05 07:58:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633420730000|2021-10-05 07:58:50|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633420740000|2021-10-05 07:59:00|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|5
1633420750000|2021-10-05 07:59:10|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|13
1633420760000|2021-10-05 07:59:20|967.5|962.5|967.4|962.4|967.6|962.6|967.4|962.4|6
1633420770000|2021-10-05 07:59:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633420790000|2021-10-05 07:59:50|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633420800000|2021-10-05 08:00:00|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|5
1633420810000|2021-10-05 08:00:10|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|4
1633420820000|2021-10-05 08:00:20|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|7
1633420830000|2021-10-05 08:00:30|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1633420840000|2021-10-05 08:00:40|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1633420850000|2021-10-05 08:00:50|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633420870000|2021-10-05 08:01:10|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633420880000|2021-10-05 08:01:20|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633420890000|2021-10-05 08:01:30|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633420920000|2021-10-05 08:02:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|6
1633420930000|2021-10-05 08:02:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633420940000|2021-10-05 08:02:20|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|5
1633420970000|2021-10-05 08:02:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633420990000|2021-10-05 08:03:10|967.5|962.5|967.6|962.6|967.6|962.6|967.4|962.4|4
1633421000000|2021-10-05 08:03:20|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1633421020000|2021-10-05 08:03:40|967.8|962.8|968|963|968|963|967.8|962.8|3
1633421030000|2021-10-05 08:03:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633421040000|2021-10-05 08:04:00|968|963|967.8|962.8|968|963|967.8|962.8|3
1633421050000|2021-10-05 08:04:10|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633421060000|2021-10-05 08:04:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633421070000|2021-10-05 08:04:30|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1633421080000|2021-10-05 08:04:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633421090000|2021-10-05 08:04:50|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633421100000|2021-10-05 08:05:00|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|4
1633421120000|2021-10-05 08:05:20|967.5|962.5|967.6|962.6|967.6|962.6|967.4|962.4|8
1633421130000|2021-10-05 08:05:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|6
1633421140000|2021-10-05 08:05:40|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|11
1633421160000|2021-10-05 08:06:00|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|3
1633421170000|2021-10-05 08:06:10|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1633421180000|2021-10-05 08:06:20|967|962|967|962|967.1|962.1|967|962|5
1633421190000|2021-10-05 08:06:30|967.1|962.1|967|962|967.1|962.1|967|962|4
1633421200000|2021-10-05 08:06:40|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1633421210000|2021-10-05 08:06:50|967|962|967.1|962.1|967.1|962.1|967|962|4
1633421230000|2021-10-05 08:07:10|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633421240000|2021-10-05 08:07:20|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|5
1633421250000|2021-10-05 08:07:30|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|6
1633421260000|2021-10-05 08:07:40|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|5
1633421270000|2021-10-05 08:07:50|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|3
1633421280000|2021-10-05 08:08:00|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|5
1633421290000|2021-10-05 08:08:10|968|963|968|963|968|963|967.9|962.9|5
1633421300000|2021-10-05 08:08:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633421310000|2021-10-05 08:08:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1633421320000|2021-10-05 08:08:40|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1633421330000|2021-10-05 08:08:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633421340000|2021-10-05 08:09:00|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633421360000|2021-10-05 08:09:20|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1633421370000|2021-10-05 08:09:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633421380000|2021-10-05 08:09:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633421390000|2021-10-05 08:09:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|8
1633421400000|2021-10-05 08:10:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|5
1633421410000|2021-10-05 08:10:10|968.5|963.5|968.1|963.1|968.5|963.5|968|963|3
1633421420000|2021-10-05 08:10:20|968|963|967.7|962.7|968|963|967.7|962.7|4
1633421450000|2021-10-05 08:10:50|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1633421460000|2021-10-05 08:11:00|967.8|962.8|968|963|968|963|967.8|962.8|4
1633421470000|2021-10-05 08:11:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633421480000|2021-10-05 08:11:20|968|963|968|963|968|963|968|963|1
1633421510000|2021-10-05 08:11:50|968.1|963.1|968.2|963.2|968.2|963.2|968|963|10
1633421520000|2021-10-05 08:12:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|5
1633421530000|2021-10-05 08:12:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|8
1633421540000|2021-10-05 08:12:20|968|963|968|963|968|963|968|963|1
1633421560000|2021-10-05 08:12:40|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633421580000|2021-10-05 08:13:00|968|963|967.9|962.9|968|963|967.9|962.9|4
1633421610000|2021-10-05 08:13:30|968|963|967.9|962.9|968|963|967.9|962.9|4
1633421620000|2021-10-05 08:13:40|968|963|967.9|962.9|968|963|967.9|962.9|4
1633421650000|2021-10-05 08:14:10|968|963|968|963|968|963|968|963|1
1633421670000|2021-10-05 08:14:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633421680000|2021-10-05 08:14:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|6
1633421690000|2021-10-05 08:14:50|968.1|963.1|968.7|963.7|968.7|963.7|968.1|963.1|15
1633421710000|2021-10-05 08:15:10|969|964|968.9|963.9|969.2|964.2|968.9|963.9|7
1633421720000|2021-10-05 08:15:20|969|964|968.8|963.8|969.1|964.1|968.8|963.8|14
1633421730000|2021-10-05 08:15:30|968.9|963.9|969|964|969|964|968.8|963.8|12
1633421740000|2021-10-05 08:15:40|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|3
1633421750000|2021-10-05 08:15:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633421760000|2021-10-05 08:16:00|969.2|964.2|969|964|969.3|964.3|969|964|7
1633421770000|2021-10-05 08:16:10|968.9|963.9|969|964|969|964|968.9|963.9|6
1633421780000|2021-10-05 08:16:20|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|3
1633421790000|2021-10-05 08:16:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633421800000|2021-10-05 08:16:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633421810000|2021-10-05 08:16:50|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633421820000|2021-10-05 08:17:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633421830000|2021-10-05 08:17:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|4
1633421840000|2021-10-05 08:17:20|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1633421870000|2021-10-05 08:17:50|969|964|969|964|969|964|968.9|963.9|3
1633421880000|2021-10-05 08:18:00|969.1|964.1|969.1|964.1|969.4|964.4|969|964|8
1633421890000|2021-10-05 08:18:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633421910000|2021-10-05 08:18:30|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1633421920000|2021-10-05 08:18:40|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|2
1633421930000|2021-10-05 08:18:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633421960000|2021-10-05 08:19:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633421980000|2021-10-05 08:19:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|6
1633421990000|2021-10-05 08:19:50|969.2|964.2|969|964|969.2|964.2|968.9|963.9|3
1633422000000|2021-10-05 08:20:00|968.9|963.9|969|964|969|964|968.9|963.9|4
1633422060000|2021-10-05 08:21:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1633422120000|2021-10-05 08:22:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633422160000|2021-10-05 08:22:40|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633422180000|2021-10-05 08:23:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633422230000|2021-10-05 08:23:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633422240000|2021-10-05 08:24:00|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1633422250000|2021-10-05 08:24:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633422260000|2021-10-05 08:24:20|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|9
1633422270000|2021-10-05 08:24:30|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|9
1633422280000|2021-10-05 08:24:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1633422290000|2021-10-05 08:24:50|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1633422300000|2021-10-05 08:25:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633422360000|2021-10-05 08:26:00|968|963|968|963|968|963|968|963|1
1633422370000|2021-10-05 08:26:10|968.1|963.1|968|963|968.1|963.1|968|963|14
1633422380000|2021-10-05 08:26:20|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1633422390000|2021-10-05 08:26:30|968|963|968|963|968.1|963.1|968|963|7
1633422400000|2021-10-05 08:26:40|968.1|963.1|968.1|963.1|968.1|963.1|968|963|5
1633422410000|2021-10-05 08:26:50|968|963|968|963|968|963|968|963|1
1633422420000|2021-10-05 08:27:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633422440000|2021-10-05 08:27:20|968|963|968|963|968|963|968|963|1
1633422450000|2021-10-05 08:27:30|967.9|962.9|967.2|962.2|967.9|962.9|967.1|962.1|5
1633422460000|2021-10-05 08:27:40|967.1|962.1|967|962|967.1|962.1|967|962|6
1633422470000|2021-10-05 08:27:50|967.1|962.1|967|962|967.1|962.1|967|962|2
1633422480000|2021-10-05 08:28:00|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|8
1633422490000|2021-10-05 08:28:10|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|5
1633422500000|2021-10-05 08:28:20|966.8|961.8|966.8|961.8|966.9|961.9|966.7|961.7|6
1633422510000|2021-10-05 08:28:30|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|6
1633422520000|2021-10-05 08:28:40|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|8
1633422540000|2021-10-05 08:29:00|966.7|961.7|966.4|961.4|966.7|961.7|966.4|961.4|2
1633422550000|2021-10-05 08:29:10|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1633422560000|2021-10-05 08:29:20|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|7
1633422590000|2021-10-05 08:29:50|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|11
1633422600000|2021-10-05 08:30:00|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|4
1633422620000|2021-10-05 08:30:20|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|9
1633422630000|2021-10-05 08:30:30|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|4
1633422640000|2021-10-05 08:30:40|966.7|961.7|966.3|961.3|966.8|961.8|966.3|961.3|16
1633422650000|2021-10-05 08:30:50|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1633422660000|2021-10-05 08:31:00|966.3|961.3|966|961|966.3|961.3|966|961|4
1633422670000|2021-10-05 08:31:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633422710000|2021-10-05 08:31:50|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|7
1633422720000|2021-10-05 08:32:00|966.6|961.6|966.7|961.7|966.7|961.7|966.5|961.5|8
1633422730000|2021-10-05 08:32:10|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633422740000|2021-10-05 08:32:20|966.8|961.8|966.8|961.8|966.8|961.8|966.6|961.6|9
1633422750000|2021-10-05 08:32:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633422760000|2021-10-05 08:32:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633422770000|2021-10-05 08:32:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633422780000|2021-10-05 08:33:00|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|9
1633422790000|2021-10-05 08:33:10|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|2
1633422810000|2021-10-05 08:33:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633422820000|2021-10-05 08:33:40|966.2|961.2|965.9|960.9|966.2|961.2|965.7|960.7|4
1633422840000|2021-10-05 08:34:00|965.8|960.8|965.9|960.9|966|961|965.8|960.8|9
1633422860000|2021-10-05 08:34:20|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|6
1633422880000|2021-10-05 08:34:40|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633422890000|2021-10-05 08:34:50|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1633422900000|2021-10-05 08:35:00|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|4
1633422910000|2021-10-05 08:35:10|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1633422920000|2021-10-05 08:35:20|966|961|966|961|966|961|966|961|1
1633422930000|2021-10-05 08:35:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633422940000|2021-10-05 08:35:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633422970000|2021-10-05 08:36:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633422980000|2021-10-05 08:36:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|6
1633423000000|2021-10-05 08:36:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|8
1633423010000|2021-10-05 08:36:50|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|6
1633423020000|2021-10-05 08:37:00|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633423050000|2021-10-05 08:37:30|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1633423060000|2021-10-05 08:37:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633423070000|2021-10-05 08:37:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633423080000|2021-10-05 08:38:00|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|3
1633423090000|2021-10-05 08:38:10|964.8|959.8|964.7|959.7|965|960|964.7|959.7|12
1633423100000|2021-10-05 08:38:20|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1633423120000|2021-10-05 08:38:40|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|3
1633423130000|2021-10-05 08:38:50|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1633423140000|2021-10-05 08:39:00|964.6|959.6|964.8|959.8|964.8|959.8|964.5|959.5|7
1633423150000|2021-10-05 08:39:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633423170000|2021-10-05 08:39:30|965|960|965.1|960.1|965.1|960.1|965|960|2
1633423190000|2021-10-05 08:39:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633423200000|2021-10-05 08:40:00|965.1|960.1|965.1|960.1|965.3|960.3|965.1|960.1|10
1633423210000|2021-10-05 08:40:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633423220000|2021-10-05 08:40:20|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633423230000|2021-10-05 08:40:30|965.3|960.3|964.9|959.9|965.4|960.4|964.9|959.9|5
1633423250000|2021-10-05 08:40:50|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|3
1633423260000|2021-10-05 08:41:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1633423270000|2021-10-05 08:41:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633423280000|2021-10-05 08:41:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633423350000|2021-10-05 08:42:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1633423380000|2021-10-05 08:43:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633423420000|2021-10-05 08:43:40|964|959|964.1|959.1|964.1|959.1|964|959|4
1633423430000|2021-10-05 08:43:50|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|5
1633423440000|2021-10-05 08:44:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|6
1633423450000|2021-10-05 08:44:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633423460000|2021-10-05 08:44:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1633423480000|2021-10-05 08:44:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1633423490000|2021-10-05 08:44:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633423530000|2021-10-05 08:45:30|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1633423540000|2021-10-05 08:45:40|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|3
1633423570000|2021-10-05 08:46:10|964.1|959.1|963.5|958.5|964.1|959.1|963.5|958.5|4
1633423580000|2021-10-05 08:46:20|963.6|958.6|963.7|958.7|963.7|958.7|963.5|958.5|4
1633423590000|2021-10-05 08:46:30|964|959|963.9|958.9|964|959|963.9|958.9|4
1633423620000|2021-10-05 08:47:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1633423630000|2021-10-05 08:47:10|963.9|958.9|963.6|958.6|963.9|958.9|963.6|958.6|5
1633423640000|2021-10-05 08:47:20|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|7
1633423670000|2021-10-05 08:47:50|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|15
1633423680000|2021-10-05 08:48:00|963.5|958.5|963.7|958.7|963.7|958.7|963.4|958.4|9
1633423690000|2021-10-05 08:48:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633423710000|2021-10-05 08:48:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633423720000|2021-10-05 08:48:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633423760000|2021-10-05 08:49:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633423770000|2021-10-05 08:49:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633423790000|2021-10-05 08:49:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633423800000|2021-10-05 08:50:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633423810000|2021-10-05 08:50:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633423820000|2021-10-05 08:50:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633423850000|2021-10-05 08:50:50|964|959|963.9|958.9|964|959|963.8|958.8|4
1633423860000|2021-10-05 08:51:00|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1633423870000|2021-10-05 08:51:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1633423890000|2021-10-05 08:51:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|10
1633423910000|2021-10-05 08:51:50|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|5
1633423920000|2021-10-05 08:52:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1633423930000|2021-10-05 08:52:10|963.9|958.9|963.8|958.8|964.1|959.1|963.8|958.8|10
1633423940000|2021-10-05 08:52:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1633423950000|2021-10-05 08:52:30|963.5|958.5|963.5|958.5|963.6|958.6|963.4|958.4|7
1633423960000|2021-10-05 08:52:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1633423980000|2021-10-05 08:53:00|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|4
1633424000000|2021-10-05 08:53:20|963|958|963|958|963|958|963|958|1
1633424020000|2021-10-05 08:53:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1633424030000|2021-10-05 08:53:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633424040000|2021-10-05 08:54:00|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1633424050000|2021-10-05 08:54:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|8
1633424070000|2021-10-05 08:54:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1633424080000|2021-10-05 08:54:40|963.2|958.2|963.3|958.3|963.4|958.4|963.1|958.1|11
1633424090000|2021-10-05 08:54:50|963|958|963.1|958.1|963.1|958.1|963|958|8
1633424150000|2021-10-05 08:55:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633424160000|2021-10-05 08:56:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1633424220000|2021-10-05 08:57:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|10
1633424230000|2021-10-05 08:57:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633424240000|2021-10-05 08:57:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1633424260000|2021-10-05 08:57:40|963.4|958.4|963.2|958.2|963.4|958.4|963.1|958.1|3
1633424270000|2021-10-05 08:57:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633424280000|2021-10-05 08:58:00|963.1|958.1|963|958|963.1|958.1|963|958|6
1633424290000|2021-10-05 08:58:10|963.1|958.1|963|958|963.1|958.1|963|958|8
1633424300000|2021-10-05 08:58:20|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|2
1633424320000|2021-10-05 08:58:40|963.4|958.4|963|958|963.4|958.4|962.8|957.8|3
1633424400000|2021-10-05 09:00:00|962.9|957.9|962.4|957.4|962.9|957.9|962.4|957.4|6
1633424410000|2021-10-05 09:00:10|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|4
1633424420000|2021-10-05 09:00:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1633424430000|2021-10-05 09:00:30|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1633424460000|2021-10-05 09:01:00|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|5
1633424470000|2021-10-05 09:01:10|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1633424490000|2021-10-05 09:01:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1633424500000|2021-10-05 09:01:40|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|5
1633424510000|2021-10-05 09:01:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633424520000|2021-10-05 09:02:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1633424530000|2021-10-05 09:02:10|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1633424570000|2021-10-05 09:02:50|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1633424580000|2021-10-05 09:03:00|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|8
1633424590000|2021-10-05 09:03:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|10
1633424600000|2021-10-05 09:03:20|961.8|956.8|961.6|956.6|961.8|956.8|961|956|12
1633424610000|2021-10-05 09:03:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633424620000|2021-10-05 09:03:40|961.8|956.8|962|957|962|957|961.8|956.8|3
1633424650000|2021-10-05 09:04:10|961.9|956.9|962|957|962.1|957.1|961.9|956.9|8
1633424660000|2021-10-05 09:04:20|962.1|957.1|962.1|957.1|962.1|957.1|962|957|11
1633424670000|2021-10-05 09:04:30|962.2|957.2|960.8|955.8|962.2|957.2|960.8|955.8|6
1633424690000|2021-10-05 09:04:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633424710000|2021-10-05 09:05:10|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633424720000|2021-10-05 09:05:20|960.3|955.3|960|955|960.3|955.3|960|955|2
1633424730000|2021-10-05 09:05:30|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1633424740000|2021-10-05 09:05:40|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633424750000|2021-10-05 09:05:50|960.9|955.9|960.4|955.4|960.9|955.9|960.4|955.4|8
1633424760000|2021-10-05 09:06:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633424770000|2021-10-05 09:06:10|961|956|961|956|961|956|961|956|1
1633424780000|2021-10-05 09:06:20|960.8|955.8|960.4|955.4|960.8|955.8|960.4|955.4|2
1633424800000|2021-10-05 09:06:40|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|5
1633424810000|2021-10-05 09:06:50|960.4|955.4|961|956|961|956|960.3|955.3|9
1633424820000|2021-10-05 09:07:00|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|3
1633424840000|2021-10-05 09:07:20|961|956|961|956|961|956|961|956|1
1633424880000|2021-10-05 09:08:00|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|3
1633424890000|2021-10-05 09:08:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633424900000|2021-10-05 09:08:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633424920000|2021-10-05 09:08:40|960.3|955.3|960.8|955.8|960.8|955.8|960.2|955.2|4
1633424930000|2021-10-05 09:08:50|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|5
1633424940000|2021-10-05 09:09:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633424980000|2021-10-05 09:09:40|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|3
1633425000000|2021-10-05 09:10:00|960.8|955.8|960.2|955.2|960.8|955.8|960.2|955.2|6
1633425020000|2021-10-05 09:10:20|960.3|955.3|960.4|955.4|960.4|955.4|960.2|955.2|4
1633425030000|2021-10-05 09:10:30|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|3
1633425040000|2021-10-05 09:10:40|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1633425050000|2021-10-05 09:10:50|960.3|955.3|960.6|955.6|960.6|955.6|960.2|955.2|4
1633425060000|2021-10-05 09:11:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633425100000|2021-10-05 09:11:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633425120000|2021-10-05 09:12:00|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1633425130000|2021-10-05 09:12:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1633425140000|2021-10-05 09:12:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1633425170000|2021-10-05 09:12:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633425180000|2021-10-05 09:13:00|960.7|955.7|960.7|955.7|960.8|955.8|960.6|955.6|7
1633425190000|2021-10-05 09:13:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|6
1633425220000|2021-10-05 09:13:40|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|7
1633425230000|2021-10-05 09:13:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633425250000|2021-10-05 09:14:10|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|6
1633425260000|2021-10-05 09:14:20|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|10
1633425280000|2021-10-05 09:14:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633425290000|2021-10-05 09:14:50|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|9
1633425300000|2021-10-05 09:15:00|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|11
1633425310000|2021-10-05 09:15:10|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1633425320000|2021-10-05 09:15:20|960.7|955.7|960.6|955.6|960.7|955.7|960.5|955.5|4
1633425340000|2021-10-05 09:15:40|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633425350000|2021-10-05 09:15:50|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1633425360000|2021-10-05 09:16:00|960.3|955.3|960.5|955.5|960.5|955.5|960.2|955.2|9
1633425370000|2021-10-05 09:16:10|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1633425390000|2021-10-05 09:16:30|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1633425400000|2021-10-05 09:16:40|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|3
1633425410000|2021-10-05 09:16:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633425420000|2021-10-05 09:17:00|959.9|954.9|960.4|955.4|960.4|955.4|959.8|954.8|6
1633425440000|2021-10-05 09:17:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633425450000|2021-10-05 09:17:30|960.3|955.3|960.8|955.8|960.8|955.8|960.3|955.3|2
1633425470000|2021-10-05 09:17:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633425480000|2021-10-05 09:18:00|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633425490000|2021-10-05 09:18:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1633425520000|2021-10-05 09:18:40|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633425530000|2021-10-05 09:18:50|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|8
1633425540000|2021-10-05 09:19:00|960.8|955.8|961|956|961.1|956.1|960.8|955.8|6
1633425560000|2021-10-05 09:19:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633425580000|2021-10-05 09:19:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633425600000|2021-10-05 09:20:00|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1633425630000|2021-10-05 09:20:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633425640000|2021-10-05 09:20:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633425650000|2021-10-05 09:20:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633425660000|2021-10-05 09:21:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633425680000|2021-10-05 09:21:20|962|957|962|957|962|957|961.9|956.9|9
1633425700000|2021-10-05 09:21:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1633425710000|2021-10-05 09:21:50|962|957|962|957|962|957|962|957|1
1633425720000|2021-10-05 09:22:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|5
1633425730000|2021-10-05 09:22:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1633425740000|2021-10-05 09:22:20|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|4
1633425760000|2021-10-05 09:22:40|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|3
1633425780000|2021-10-05 09:23:00|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|2
1633425790000|2021-10-05 09:23:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633425800000|2021-10-05 09:23:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1633425810000|2021-10-05 09:23:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1633425820000|2021-10-05 09:23:40|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|9
1633425830000|2021-10-05 09:23:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633425850000|2021-10-05 09:24:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1633425860000|2021-10-05 09:24:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1633425880000|2021-10-05 09:24:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633425900000|2021-10-05 09:25:00|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|5
1633425920000|2021-10-05 09:25:20|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1633425960000|2021-10-05 09:26:00|962|957|962.1|957.1|962.1|957.1|962|957|2
1633425980000|2021-10-05 09:26:20|962|957|962|957|962|957|962|957|1
1633425990000|2021-10-05 09:26:30|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1633426000000|2021-10-05 09:26:40|962|957|961.6|956.6|962.1|957.1|961.6|956.6|8
1633426010000|2021-10-05 09:26:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633426020000|2021-10-05 09:27:00|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1633426030000|2021-10-05 09:27:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633426050000|2021-10-05 09:27:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1633426080000|2021-10-05 09:28:00|961.5|956.5|961.3|956.3|961.6|956.6|961.3|956.3|4
1633426110000|2021-10-05 09:28:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1633426120000|2021-10-05 09:28:40|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633426130000|2021-10-05 09:28:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633426140000|2021-10-05 09:29:00|961|956|960.9|955.9|961.1|956.1|960.9|955.9|3
1633426160000|2021-10-05 09:29:20|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1633426170000|2021-10-05 09:29:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633426180000|2021-10-05 09:29:40|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|5
1633426190000|2021-10-05 09:29:50|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1633426200000|2021-10-05 09:30:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633426220000|2021-10-05 09:30:20|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|7
1633426230000|2021-10-05 09:30:30|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|7
1633426270000|2021-10-05 09:31:10|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1633426280000|2021-10-05 09:31:20|960.5|955.5|960.3|955.3|960.6|955.6|960.3|955.3|5
1633426290000|2021-10-05 09:31:30|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1633426300000|2021-10-05 09:31:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633426310000|2021-10-05 09:31:50|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1633426330000|2021-10-05 09:32:10|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|4
1633426340000|2021-10-05 09:32:20|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|7
1633426350000|2021-10-05 09:32:30|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|12
1633426370000|2021-10-05 09:32:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633426380000|2021-10-05 09:33:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1633426400000|2021-10-05 09:33:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633426410000|2021-10-05 09:33:30|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633426420000|2021-10-05 09:33:40|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|2
1633426430000|2021-10-05 09:33:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633426460000|2021-10-05 09:34:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1633426470000|2021-10-05 09:34:30|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1633426480000|2021-10-05 09:34:40|961.2|956.2|961.6|956.6|961.6|956.6|961.2|956.2|4
1633426490000|2021-10-05 09:34:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1633426500000|2021-10-05 09:35:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633426510000|2021-10-05 09:35:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633426550000|2021-10-05 09:35:50|960.6|955.6|960|955|960.6|955.6|960|955|2
1633426570000|2021-10-05 09:36:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633426580000|2021-10-05 09:36:20|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1633426590000|2021-10-05 09:36:30|959.4|954.4|959.6|954.6|959.7|954.7|959.4|954.4|3
1633426610000|2021-10-05 09:36:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633426620000|2021-10-05 09:37:00|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|3
1633426630000|2021-10-05 09:37:10|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1633426660000|2021-10-05 09:37:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633426670000|2021-10-05 09:37:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1633426680000|2021-10-05 09:38:00|960|955|959.8|954.8|960|955|959.8|954.8|2
1633426710000|2021-10-05 09:38:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633426720000|2021-10-05 09:38:40|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|8
1633426730000|2021-10-05 09:38:50|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|8
1633426760000|2021-10-05 09:39:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633426770000|2021-10-05 09:39:30|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|6
1633426780000|2021-10-05 09:39:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633426790000|2021-10-05 09:39:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1633426800000|2021-10-05 09:40:00|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|3
1633426810000|2021-10-05 09:40:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633426820000|2021-10-05 09:40:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633426840000|2021-10-05 09:40:40|959.8|954.8|960.1|955.1|960.2|955.2|959.8|954.8|3
1633426850000|2021-10-05 09:40:50|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1633426860000|2021-10-05 09:41:00|959.9|954.9|960.4|955.4|960.4|955.4|959.9|954.9|7
1633426870000|2021-10-05 09:41:10|960.3|955.3|960.5|955.5|960.6|955.6|960.3|955.3|5
1633426890000|2021-10-05 09:41:30|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|3
1633426900000|2021-10-05 09:41:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633426910000|2021-10-05 09:41:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633426920000|2021-10-05 09:42:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633426940000|2021-10-05 09:42:20|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1633426950000|2021-10-05 09:42:30|960.8|955.8|960.9|955.9|961|956|960.8|955.8|4
1633426960000|2021-10-05 09:42:40|961|956|961|956|961|956|960.9|955.9|3
1633426970000|2021-10-05 09:42:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633426980000|2021-10-05 09:43:00|960.5|955.5|961|956|961|956|960.5|955.5|8
1633426990000|2021-10-05 09:43:10|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1633427010000|2021-10-05 09:43:30|961|956|961|956|961|956|960.9|955.9|5
1633427020000|2021-10-05 09:43:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633427060000|2021-10-05 09:44:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1633427080000|2021-10-05 09:44:40|961|956|960.9|955.9|961|956|960.9|955.9|2
1633427090000|2021-10-05 09:44:50|961|956|960.9|955.9|961|956|960.9|955.9|6
1633427110000|2021-10-05 09:45:10|961|956|961|956|961|956|961|956|1
1633427120000|2021-10-05 09:45:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633427130000|2021-10-05 09:45:30|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1633427140000|2021-10-05 09:45:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633427150000|2021-10-05 09:45:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1633427180000|2021-10-05 09:46:20|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633427190000|2021-10-05 09:46:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633427220000|2021-10-05 09:47:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633427240000|2021-10-05 09:47:20|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633427250000|2021-10-05 09:47:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633427260000|2021-10-05 09:47:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1633427280000|2021-10-05 09:48:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633427300000|2021-10-05 09:48:20|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1633427320000|2021-10-05 09:48:40|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|10
1633427330000|2021-10-05 09:48:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633427340000|2021-10-05 09:49:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633427350000|2021-10-05 09:49:10|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633427370000|2021-10-05 09:49:30|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|5
1633427380000|2021-10-05 09:49:40|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|4
1633427400000|2021-10-05 09:50:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|10
1633427410000|2021-10-05 09:50:10|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|4
1633427420000|2021-10-05 09:50:20|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633427430000|2021-10-05 09:50:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1633427450000|2021-10-05 09:50:50|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|7
1633427460000|2021-10-05 09:51:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|6
1633427470000|2021-10-05 09:51:10|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|9
1633427480000|2021-10-05 09:51:20|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633427500000|2021-10-05 09:51:40|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|4
1633427510000|2021-10-05 09:51:50|960.6|955.6|960.7|955.7|960.8|955.8|960.6|955.6|3
1633427520000|2021-10-05 09:52:00|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1633427530000|2021-10-05 09:52:10|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633427550000|2021-10-05 09:52:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1633427570000|2021-10-05 09:52:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633427580000|2021-10-05 09:53:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|6
1633427590000|2021-10-05 09:53:10|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|7
1633427620000|2021-10-05 09:53:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633427630000|2021-10-05 09:53:50|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633427650000|2021-10-05 09:54:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1633427670000|2021-10-05 09:54:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633427690000|2021-10-05 09:54:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633427700000|2021-10-05 09:55:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633427720000|2021-10-05 09:55:20|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|5
1633427730000|2021-10-05 09:55:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|4
1633427740000|2021-10-05 09:55:40|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|6
1633427750000|2021-10-05 09:55:50|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633427760000|2021-10-05 09:56:00|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633427770000|2021-10-05 09:56:10|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633427780000|2021-10-05 09:56:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633427800000|2021-10-05 09:56:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1633427810000|2021-10-05 09:56:50|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1633427820000|2021-10-05 09:57:00|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|4
1633427830000|2021-10-05 09:57:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1633427840000|2021-10-05 09:57:20|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|5
1633427850000|2021-10-05 09:57:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1633427880000|2021-10-05 09:58:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1633427890000|2021-10-05 09:58:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1633427910000|2021-10-05 09:58:30|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|5
1633427920000|2021-10-05 09:58:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633427960000|2021-10-05 09:59:20|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1633428000000|2021-10-05 10:00:00|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1633428080000|2021-10-05 10:01:20|961.5|956.5|961|956|961.5|956.5|961|956|4
1633428130000|2021-10-05 10:02:10|961.1|956.1|961|956|961.1|956.1|961|956|2
1633428140000|2021-10-05 10:02:20|961.1|956.1|961.1|956.1|961.1|956.1|961|956|5
1633428150000|2021-10-05 10:02:30|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633428180000|2021-10-05 10:03:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633428190000|2021-10-05 10:03:10|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1633428200000|2021-10-05 10:03:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1633428230000|2021-10-05 10:03:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633428240000|2021-10-05 10:04:00|961|956|961|956|961|956|960.9|955.9|5
1633428250000|2021-10-05 10:04:10|960.9|955.9|960.9|955.9|961|956|960.9|955.9|9
1633428260000|2021-10-05 10:04:20|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|3
1633428270000|2021-10-05 10:04:30|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|4
1633428290000|2021-10-05 10:04:50|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1633428300000|2021-10-05 10:05:00|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|3
1633428330000|2021-10-05 10:05:30|961|956|961|956|961.1|956.1|961|956|3
1633428340000|2021-10-05 10:05:40|961.1|956.1|961|956|961.1|956.1|961|956|2
1633428360000|2021-10-05 10:06:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633428370000|2021-10-05 10:06:10|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633428380000|2021-10-05 10:06:20|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633428390000|2021-10-05 10:06:30|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|12
1633428400000|2021-10-05 10:06:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633428410000|2021-10-05 10:06:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633428420000|2021-10-05 10:07:00|960.7|955.7|960.3|955.3|960.7|955.7|960.2|955.2|3
1633428430000|2021-10-05 10:07:10|960.2|955.2|960.2|955.2|960.2|955.2|960|955|4
1633428470000|2021-10-05 10:07:50|960.1|955.1|960|955|960.1|955.1|960|955|2
1633428480000|2021-10-05 10:08:00|959.6|954.6|958.7|953.7|959.6|954.6|958.7|953.7|6
1633428490000|2021-10-05 10:08:10|958.9|953.9|959.1|954.1|959.3|954.3|958.6|953.6|7
1633428510000|2021-10-05 10:08:30|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1633428520000|2021-10-05 10:08:40|959.3|954.3|959.3|954.3|959.6|954.6|959|954|10
1633428530000|2021-10-05 10:08:50|959.2|954.2|959.5|954.5|959.5|954.5|959.2|954.2|4
1633428540000|2021-10-05 10:09:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633428570000|2021-10-05 10:09:30|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|8
1633428580000|2021-10-05 10:09:40|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1633428600000|2021-10-05 10:10:00|959.5|954.5|959.9|954.9|959.9|954.9|959.5|954.5|4
1633428630000|2021-10-05 10:10:30|960|955|960|955|960|955|959.9|954.9|5
1633428710000|2021-10-05 10:11:50|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633428720000|2021-10-05 10:12:00|960|955|959.9|954.9|960|955|959.9|954.9|2
1633428750000|2021-10-05 10:12:30|960|955|959.9|954.9|960|955|959.9|954.9|4
1633428790000|2021-10-05 10:13:10|960|955|960|955|960|955|959.9|954.9|3
1633428800000|2021-10-05 10:13:20|959.9|954.9|960.2|955.2|960.2|955.2|959.9|954.9|8
1633428810000|2021-10-05 10:13:30|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633428820000|2021-10-05 10:13:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633428830000|2021-10-05 10:13:50|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|8
1633428840000|2021-10-05 10:14:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1633428850000|2021-10-05 10:14:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633428860000|2021-10-05 10:14:20|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1633428880000|2021-10-05 10:14:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633428890000|2021-10-05 10:14:50|960.7|955.7|960.9|955.9|960.9|955.9|960.7|955.7|3
1633428900000|2021-10-05 10:15:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|12
1633428910000|2021-10-05 10:15:10|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|13
1633428920000|2021-10-05 10:15:20|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|5
1633428930000|2021-10-05 10:15:30|960.8|955.8|960.4|955.4|960.9|955.9|960.4|955.4|6
1633428940000|2021-10-05 10:15:40|960.2|955.2|960|955|960.2|955.2|960|955|3
1633428950000|2021-10-05 10:15:50|960.1|955.1|960.1|955.1|960.1|955.1|960|955|5
1633428960000|2021-10-05 10:16:00|960|955|959.6|954.6|960.1|955.1|959.6|954.6|3
1633428970000|2021-10-05 10:16:10|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1633428980000|2021-10-05 10:16:20|959.4|954.4|959.8|954.8|959.8|954.8|959.4|954.4|3
1633428990000|2021-10-05 10:16:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633429030000|2021-10-05 10:17:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633429040000|2021-10-05 10:17:20|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|3
1633429050000|2021-10-05 10:17:30|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1633429060000|2021-10-05 10:17:40|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|5
1633429080000|2021-10-05 10:18:00|959.6|954.6|960.2|955.2|960.2|955.2|959.6|954.6|4
1633429090000|2021-10-05 10:18:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|6
1633429100000|2021-10-05 10:18:20|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1633429110000|2021-10-05 10:18:30|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|5
1633429130000|2021-10-05 10:18:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633429140000|2021-10-05 10:19:00|960.1|955.1|960.4|955.4|960.4|955.4|960.1|955.1|5
1633429150000|2021-10-05 10:19:10|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1633429180000|2021-10-05 10:19:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633429190000|2021-10-05 10:19:50|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1633429200000|2021-10-05 10:20:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1633429210000|2021-10-05 10:20:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633429220000|2021-10-05 10:20:20|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1633429230000|2021-10-05 10:20:30|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1633429240000|2021-10-05 10:20:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633429250000|2021-10-05 10:20:50|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|12
1633429260000|2021-10-05 10:21:00|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|3
1633429270000|2021-10-05 10:21:10|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1633429290000|2021-10-05 10:21:30|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1633429300000|2021-10-05 10:21:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633429310000|2021-10-05 10:21:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633429320000|2021-10-05 10:22:00|960.5|955.5|961.6|956.6|961.6|956.6|960.5|955.5|12
1633429340000|2021-10-05 10:22:20|961.5|956.5|961.4|956.4|961.5|956.5|961.3|956.3|5
1633429380000|2021-10-05 10:23:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633429390000|2021-10-05 10:23:10|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1633429400000|2021-10-05 10:23:20|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1633429410000|2021-10-05 10:23:30|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|2
1633429420000|2021-10-05 10:23:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1633429430000|2021-10-05 10:23:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633429440000|2021-10-05 10:24:00|962|957|961.8|956.8|962|957|961.8|956.8|8
1633429450000|2021-10-05 10:24:10|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1633429460000|2021-10-05 10:24:20|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|4
1633429470000|2021-10-05 10:24:30|962|957|961.8|956.8|962|957|961.8|956.8|5
1633429480000|2021-10-05 10:24:40|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|3
1633429500000|2021-10-05 10:25:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633429530000|2021-10-05 10:25:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1633429540000|2021-10-05 10:25:40|962|957|962.3|957.3|962.3|957.3|961.9|956.9|8
1633429550000|2021-10-05 10:25:50|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1633429560000|2021-10-05 10:26:00|962.3|957.3|962.3|957.3|962.3|957.3|962.1|957.1|8
1633429570000|2021-10-05 10:26:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1633429580000|2021-10-05 10:26:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1633429600000|2021-10-05 10:26:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633429620000|2021-10-05 10:27:00|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633429630000|2021-10-05 10:27:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633429670000|2021-10-05 10:27:50|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1633429710000|2021-10-05 10:28:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633429720000|2021-10-05 10:28:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1633429730000|2021-10-05 10:28:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633429750000|2021-10-05 10:29:10|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|6
1633429760000|2021-10-05 10:29:20|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|4
1633429770000|2021-10-05 10:29:30|961.9|956.9|961.9|956.9|962|957|961.8|956.8|9
1633429790000|2021-10-05 10:29:50|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|5
1633429800000|2021-10-05 10:30:00|961.4|956.4|961.4|956.4|961.4|956.4|961.2|956.2|7
1633429810000|2021-10-05 10:30:10|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|11
1633429820000|2021-10-05 10:30:20|961.1|956.1|961.3|956.3|961.4|956.4|961.1|956.1|5
1633429850000|2021-10-05 10:30:50|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|9
1633429860000|2021-10-05 10:31:00|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|3
1633429870000|2021-10-05 10:31:10|961.4|956.4|961.6|956.6|961.7|956.7|961.4|956.4|7
1633429880000|2021-10-05 10:31:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1633429890000|2021-10-05 10:31:30|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|9
1633429900000|2021-10-05 10:31:40|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1633429910000|2021-10-05 10:31:50|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|10
1633429940000|2021-10-05 10:32:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633429950000|2021-10-05 10:32:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633429970000|2021-10-05 10:32:50|961.2|956.2|960.9|955.9|961.2|956.2|960.9|955.9|7
1633429980000|2021-10-05 10:33:00|961|956|961|956|961|956|961|956|1
1633429990000|2021-10-05 10:33:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633430000000|2021-10-05 10:33:20|960.8|955.8|961|956|961|956|960.8|955.8|7
1633430020000|2021-10-05 10:33:40|960.9|955.9|961|956|961|956|960.9|955.9|12
1633430030000|2021-10-05 10:33:50|960.9|955.9|961|956|961|956|960.9|955.9|8
1633430040000|2021-10-05 10:34:00|960.9|955.9|961|956|961|956|960.9|955.9|4
1633430050000|2021-10-05 10:34:10|960.9|955.9|961|956|961|956|960.9|955.9|6
1633430060000|2021-10-05 10:34:20|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|9
1633430080000|2021-10-05 10:34:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633430100000|2021-10-05 10:35:00|961|956|961|956|961|956|961|956|1
1633430110000|2021-10-05 10:35:10|961.1|956.1|961|956|961.1|956.1|961|956|4
1633430130000|2021-10-05 10:35:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633430140000|2021-10-05 10:35:40|961|956|961.1|956.1|961.1|956.1|961|956|6
1633430150000|2021-10-05 10:35:50|961|956|961.1|956.1|961.1|956.1|961|956|2
1633430160000|2021-10-05 10:36:00|961|956|961.1|956.1|961.1|956.1|961|956|2
1633430170000|2021-10-05 10:36:10|961|956|961|956|961|956|961|956|1
1633430180000|2021-10-05 10:36:20|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1633430190000|2021-10-05 10:36:30|961|956|960.9|955.9|961|956|960.9|955.9|8
1633430200000|2021-10-05 10:36:40|961|956|960.9|955.9|961|956|960.9|955.9|8
1633430220000|2021-10-05 10:37:00|961|956|961|956|961|956|960.9|955.9|3
1633430230000|2021-10-05 10:37:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633430310000|2021-10-05 10:38:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633430450000|2021-10-05 10:40:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633430470000|2021-10-05 10:41:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633430490000|2021-10-05 10:41:30|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633430500000|2021-10-05 10:41:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633430530000|2021-10-05 10:42:10|961|956|960.9|955.9|961|956|960.9|955.9|4
1633430560000|2021-10-05 10:42:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633430580000|2021-10-05 10:43:00|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633430590000|2021-10-05 10:43:10|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|10
1633430600000|2021-10-05 10:43:20|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|7
1633430610000|2021-10-05 10:43:30|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|7
1633430620000|2021-10-05 10:43:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633430640000|2021-10-05 10:44:00|960.3|955.3|960.2|955.2|960.3|955.3|960.1|955.1|3
1633430680000|2021-10-05 10:44:40|960.1|955.1|960.5|955.5|960.5|955.5|960.1|955.1|3
1633430690000|2021-10-05 10:44:50|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|7
1633430700000|2021-10-05 10:45:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633430710000|2021-10-05 10:45:10|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|2
1633430720000|2021-10-05 10:45:20|960|955|960.1|955.1|960.2|955.2|960|955|4
1633430730000|2021-10-05 10:45:30|960|955|960|955|960|955|960|955|1
1633430740000|2021-10-05 10:45:40|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633430750000|2021-10-05 10:45:50|959.9|954.9|960|955|960|955|959.9|954.9|2
1633430760000|2021-10-05 10:46:00|959.9|954.9|960|955|960|955|959.9|954.9|2
1633430770000|2021-10-05 10:46:10|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633430790000|2021-10-05 10:46:30|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|7
1633430800000|2021-10-05 10:46:40|959.8|954.8|959.7|954.7|959.8|954.8|959.6|954.6|4
1633430810000|2021-10-05 10:46:50|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|6
1633430830000|2021-10-05 10:47:10|959.6|954.6|960.5|955.5|960.5|955.5|959.6|954.6|8
1633430840000|2021-10-05 10:47:20|960.4|955.4|960.3|955.3|960.5|955.5|960.3|955.3|8
1633430850000|2021-10-05 10:47:30|960.2|955.2|960|955|960.2|955.2|960|955|3
1633430860000|2021-10-05 10:47:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633430870000|2021-10-05 10:47:50|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|9
1633430880000|2021-10-05 10:48:00|959.7|954.7|960.1|955.1|960.2|955.2|959.7|954.7|4
1633430890000|2021-10-05 10:48:10|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1633430900000|2021-10-05 10:48:20|960|955|959.9|954.9|960|955|959.9|954.9|2
1633430910000|2021-10-05 10:48:30|960|955|959.9|954.9|960|955|959.9|954.9|2
1633430920000|2021-10-05 10:48:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633430930000|2021-10-05 10:48:50|959.9|954.9|960|955|960.1|955.1|959.9|954.9|8
1633430940000|2021-10-05 10:49:00|960.1|955.1|960.1|955.1|960.1|955.1|960|955|5
1633430950000|2021-10-05 10:49:10|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|10
1633430970000|2021-10-05 10:49:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633431010000|2021-10-05 10:50:10|960|955|959.9|954.9|960|955|959.9|954.9|14
1633431020000|2021-10-05 10:50:20|960|955|960|955|960|955|959.9|954.9|3
1633431030000|2021-10-05 10:50:30|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|7
1633431040000|2021-10-05 10:50:40|960|955|960|955|960|955|959.9|954.9|5
1633431050000|2021-10-05 10:50:50|959.9|954.9|959.9|954.9|960|955|959.9|954.9|15
1633431120000|2021-10-05 10:52:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1633431130000|2021-10-05 10:52:10|959.7|954.7|959.8|954.8|959.9|954.9|959.7|954.7|6
1633431140000|2021-10-05 10:52:20|959.7|954.7|959.6|954.6|959.7|954.7|959.5|954.5|10
1633431150000|2021-10-05 10:52:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633431200000|2021-10-05 10:53:20|959.8|954.8|959.5|954.5|959.8|954.8|959.5|954.5|4
1633431210000|2021-10-05 10:53:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633431230000|2021-10-05 10:53:50|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1633431240000|2021-10-05 10:54:00|959.5|954.5|959.8|954.8|959.8|954.8|959.4|954.4|13
1633431250000|2021-10-05 10:54:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633431260000|2021-10-05 10:54:20|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|8
1633431270000|2021-10-05 10:54:30|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|4
1633431280000|2021-10-05 10:54:40|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|5
1633431290000|2021-10-05 10:54:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633431320000|2021-10-05 10:55:20|959.5|954.5|959.6|954.6|959.7|954.7|959.5|954.5|8
1633431330000|2021-10-05 10:55:30|959.4|954.4|959.9|954.9|959.9|954.9|959.4|954.4|10
1633431350000|2021-10-05 10:55:50|960|955|960|955|960|955|960|955|1
1633431360000|2021-10-05 10:56:00|959.9|954.9|959.9|954.9|960|955|959.9|954.9|11
1633431380000|2021-10-05 10:56:20|960|955|960.1|955.1|960.2|955.2|960|955|6
1633431390000|2021-10-05 10:56:30|959.9|954.9|959.9|954.9|960|955|959.9|954.9|5
1633431400000|2021-10-05 10:56:40|960|955|959.5|954.5|960|955|959.5|954.5|11
1633431410000|2021-10-05 10:56:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|6
1633431420000|2021-10-05 10:57:00|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|9
1633431430000|2021-10-05 10:57:10|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|3
1633431440000|2021-10-05 10:57:20|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1633431450000|2021-10-05 10:57:30|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|9
1633431460000|2021-10-05 10:57:40|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1633431480000|2021-10-05 10:58:00|959.9|954.9|960|955|960|955|959.9|954.9|2
1633431490000|2021-10-05 10:58:10|959.9|954.9|960|955|960|955|959.9|954.9|6
1633431500000|2021-10-05 10:58:20|959.9|954.9|960|955|960|955|959.9|954.9|2
1633431510000|2021-10-05 10:58:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633431520000|2021-10-05 10:58:40|960|955|959.9|954.9|960|955|959.9|954.9|8
1633431530000|2021-10-05 10:58:50|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633431540000|2021-10-05 10:59:00|959.8|954.8|959.5|954.5|959.8|954.8|959.4|954.4|6
1633431550000|2021-10-05 10:59:10|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|14
1633431560000|2021-10-05 10:59:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633431570000|2021-10-05 10:59:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1633431580000|2021-10-05 10:59:40|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1633431590000|2021-10-05 10:59:50|959.2|954.2|959.2|954.2|959.3|954.3|959.1|954.1|5
1633431600000|2021-10-05 11:00:00|959.3|954.3|959.2|954.2|959.3|954.3|959.1|954.1|10
1633431610000|2021-10-05 11:00:10|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|8
1633431620000|2021-10-05 11:00:20|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|11
1633431630000|2021-10-05 11:00:30|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1633431660000|2021-10-05 11:01:00|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1633431670000|2021-10-05 11:01:10|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|3
1633431680000|2021-10-05 11:01:20|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|6
1633431700000|2021-10-05 11:01:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633431710000|2021-10-05 11:01:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633431720000|2021-10-05 11:02:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633431730000|2021-10-05 11:02:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633431740000|2021-10-05 11:02:20|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1633431750000|2021-10-05 11:02:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633431760000|2021-10-05 11:02:40|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1633431770000|2021-10-05 11:02:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633431780000|2021-10-05 11:03:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633431790000|2021-10-05 11:03:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|4
1633431800000|2021-10-05 11:03:20|959.6|954.6|959.5|954.5|959.6|954.6|959.4|954.4|6
1633431820000|2021-10-05 11:03:40|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1633431830000|2021-10-05 11:03:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633431840000|2021-10-05 11:04:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1633431850000|2021-10-05 11:04:10|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633431860000|2021-10-05 11:04:20|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1633431870000|2021-10-05 11:04:30|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633431880000|2021-10-05 11:04:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|8
1633431890000|2021-10-05 11:04:50|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|7
1633431910000|2021-10-05 11:05:10|959.8|954.8|959.8|954.8|959.9|954.9|959.7|954.7|5
1633431940000|2021-10-05 11:05:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633431970000|2021-10-05 11:06:10|960.1|955.1|960|955|960.1|955.1|959.9|954.9|3
1633431980000|2021-10-05 11:06:20|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|3
1633431990000|2021-10-05 11:06:30|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1633432000000|2021-10-05 11:06:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633432030000|2021-10-05 11:07:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633432060000|2021-10-05 11:07:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633432080000|2021-10-05 11:08:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633432120000|2021-10-05 11:08:40|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633432130000|2021-10-05 11:08:50|959.7|954.7|959.8|954.8|959.8|954.8|959.6|954.6|3
1633432140000|2021-10-05 11:09:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633432170000|2021-10-05 11:09:30|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633432280000|2021-10-05 11:11:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633432290000|2021-10-05 11:11:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633432320000|2021-10-05 11:12:00|960|955|959.9|954.9|960|955|959.9|954.9|2
1633432330000|2021-10-05 11:12:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|4
1633432340000|2021-10-05 11:12:20|959.8|954.8|960.1|955.1|960.1|955.1|959.8|954.8|4
1633432350000|2021-10-05 11:12:30|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|8
1633432380000|2021-10-05 11:13:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633432400000|2021-10-05 11:13:20|960.3|955.3|960.2|955.2|960.4|955.4|960.2|955.2|3
1633432410000|2021-10-05 11:13:30|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1633432420000|2021-10-05 11:13:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|14
1633432430000|2021-10-05 11:13:50|960.1|955.1|960.1|955.1|960.1|955.1|960|955|3
1633432440000|2021-10-05 11:14:00|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1633432450000|2021-10-05 11:14:10|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|9
1633432460000|2021-10-05 11:14:20|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|5
1633432470000|2021-10-05 11:14:30|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|11
1633432480000|2021-10-05 11:14:40|960|955|959.8|954.8|960|955|959.8|954.8|3
1633432490000|2021-10-05 11:14:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|8
1633432500000|2021-10-05 11:15:00|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|6
1633432510000|2021-10-05 11:15:10|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1633432520000|2021-10-05 11:15:20|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|9
1633432530000|2021-10-05 11:15:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633432540000|2021-10-05 11:15:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633432570000|2021-10-05 11:16:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633432580000|2021-10-05 11:16:20|959.5|954.5|959.7|954.7|959.7|954.7|959.4|954.4|7
1633432620000|2021-10-05 11:17:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633432670000|2021-10-05 11:17:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633432720000|2021-10-05 11:18:40|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633432740000|2021-10-05 11:19:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1633432750000|2021-10-05 11:19:10|959.2|954.2|959.5|954.5|959.6|954.6|959.2|954.2|10
1633432780000|2021-10-05 11:19:40|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1633432790000|2021-10-05 11:19:50|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1633432800000|2021-10-05 11:20:00|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1633432810000|2021-10-05 11:20:10|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1633432820000|2021-10-05 11:20:20|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1633432830000|2021-10-05 11:20:30|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|7
1633432840000|2021-10-05 11:20:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1633432850000|2021-10-05 11:20:50|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1633432860000|2021-10-05 11:21:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633432870000|2021-10-05 11:21:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633432890000|2021-10-05 11:21:30|959.8|954.8|959.8|954.8|959.9|954.9|959.7|954.7|5
1633432900000|2021-10-05 11:21:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|6
1633432910000|2021-10-05 11:21:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|6
1633432920000|2021-10-05 11:22:00|959.7|954.7|959.7|954.7|959.9|954.9|959.7|954.7|15
1633432930000|2021-10-05 11:22:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633432940000|2021-10-05 11:22:20|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|5
1633432950000|2021-10-05 11:22:30|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1633432960000|2021-10-05 11:22:40|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|9
1633432970000|2021-10-05 11:22:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|4
1633432980000|2021-10-05 11:23:00|959.9|954.9|959.9|954.9|960|955|959.8|954.8|20
1633432990000|2021-10-05 11:23:10|960|955|960|955|960|955|959.9|954.9|5
1633433000000|2021-10-05 11:23:20|960.2|955.2|959.8|954.8|960.2|955.2|959.8|954.8|4
1633433010000|2021-10-05 11:23:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|12
1633433020000|2021-10-05 11:23:40|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1633433060000|2021-10-05 11:24:20|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1633433070000|2021-10-05 11:24:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633433100000|2021-10-05 11:25:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1633433110000|2021-10-05 11:25:10|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|3
1633433120000|2021-10-05 11:25:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633433130000|2021-10-05 11:25:30|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|3
1633433140000|2021-10-05 11:25:40|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1633433150000|2021-10-05 11:25:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633433160000|2021-10-05 11:26:00|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1633433170000|2021-10-05 11:26:10|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633433190000|2021-10-05 11:26:30|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|4
1633433200000|2021-10-05 11:26:40|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|3
1633433210000|2021-10-05 11:26:50|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|18
1633433220000|2021-10-05 11:27:00|960.2|955.2|960|955|960.2|955.2|960|955|3
1633433230000|2021-10-05 11:27:10|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1633433270000|2021-10-05 11:27:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633433310000|2021-10-05 11:28:30|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1633433340000|2021-10-05 11:29:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633433350000|2021-10-05 11:29:10|960.4|955.4|960.9|955.9|960.9|955.9|960.4|955.4|3
1633433360000|2021-10-05 11:29:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633433370000|2021-10-05 11:29:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1633433390000|2021-10-05 11:29:50|960.7|955.7|960.7|955.7|960.8|955.8|960.5|955.5|8
1633433400000|2021-10-05 11:30:00|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|9
1633433410000|2021-10-05 11:30:10|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|4
1633433420000|2021-10-05 11:30:20|960.6|955.6|960.3|955.3|960.6|955.6|960.3|955.3|4
1633433430000|2021-10-05 11:30:30|960.4|955.4|960.6|955.6|960.7|955.7|960.4|955.4|4
1633433440000|2021-10-05 11:30:40|960.7|955.7|960.6|955.6|960.8|955.8|960.6|955.6|6
1633433450000|2021-10-05 11:30:50|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|4
1633433460000|2021-10-05 11:31:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633433470000|2021-10-05 11:31:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1633433480000|2021-10-05 11:31:20|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1633433490000|2021-10-05 11:31:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633433500000|2021-10-05 11:31:40|960.6|955.6|960.7|955.7|960.8|955.8|960.6|955.6|4
1633433510000|2021-10-05 11:31:50|960.6|955.6|960.3|955.3|960.7|955.7|960.3|955.3|3
1633433520000|2021-10-05 11:32:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1633433530000|2021-10-05 11:32:10|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|2
1633433540000|2021-10-05 11:32:20|960|955|960|955|960|955|960|955|1
1633433550000|2021-10-05 11:32:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633433560000|2021-10-05 11:32:40|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|3
1633433570000|2021-10-05 11:32:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633433580000|2021-10-05 11:33:00|959.7|954.7|959.6|954.6|959.8|954.8|959.5|954.5|6
1633433590000|2021-10-05 11:33:10|959.5|954.5|959.8|954.8|959.8|954.8|959.5|954.5|3
1633433600000|2021-10-05 11:33:20|959.9|954.9|959.6|954.6|959.9|954.9|959.5|954.5|6
1633433610000|2021-10-05 11:33:30|959.5|954.5|959.8|954.8|959.8|954.8|959.5|954.5|4
1633433630000|2021-10-05 11:33:50|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|4
1633433640000|2021-10-05 11:34:00|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|5
1633433650000|2021-10-05 11:34:10|959.6|954.6|959.2|954.2|959.6|954.6|959.2|954.2|4
1633433660000|2021-10-05 11:34:20|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1633433670000|2021-10-05 11:34:30|959.5|954.5|959.7|954.7|959.8|954.8|959.5|954.5|5
1633433680000|2021-10-05 11:34:40|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1633433690000|2021-10-05 11:34:50|959.8|954.8|959.8|954.8|959.8|954.8|959.5|954.5|5
1633433700000|2021-10-05 11:35:00|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|7
1633433710000|2021-10-05 11:35:10|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|5
1633433720000|2021-10-05 11:35:20|959.8|954.8|960.1|955.1|960.1|955.1|959.8|954.8|4
1633433730000|2021-10-05 11:35:30|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633433740000|2021-10-05 11:35:40|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|5
1633433750000|2021-10-05 11:35:50|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|14
1633433760000|2021-10-05 11:36:00|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633433780000|2021-10-05 11:36:20|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1633433790000|2021-10-05 11:36:30|960.5|955.5|960.6|955.6|960.7|955.7|960.5|955.5|6
1633433800000|2021-10-05 11:36:40|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|13
1633433810000|2021-10-05 11:36:50|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|5
1633433820000|2021-10-05 11:37:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633433830000|2021-10-05 11:37:10|961|956|961|956|961|956|961|956|1
1633433840000|2021-10-05 11:37:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633433860000|2021-10-05 11:37:40|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633433870000|2021-10-05 11:37:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633433880000|2021-10-05 11:38:00|961.2|956.2|960.8|955.8|961.2|956.2|960.7|955.7|10
1633433890000|2021-10-05 11:38:10|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|3
1633433900000|2021-10-05 11:38:20|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|5
1633433910000|2021-10-05 11:38:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633433920000|2021-10-05 11:38:40|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633433930000|2021-10-05 11:38:50|960.7|955.7|960.8|955.8|960.8|955.8|960.5|955.5|8
1633433940000|2021-10-05 11:39:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1633433960000|2021-10-05 11:39:20|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633433970000|2021-10-05 11:39:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633433980000|2021-10-05 11:39:40|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|4
1633433990000|2021-10-05 11:39:50|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1633434000000|2021-10-05 11:40:00|960.5|955.5|960.5|955.5|960.6|955.6|960.4|955.4|7
1633434010000|2021-10-05 11:40:10|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1633434030000|2021-10-05 11:40:30|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1633434040000|2021-10-05 11:40:40|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1633434050000|2021-10-05 11:40:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633434060000|2021-10-05 11:41:00|960.1|955.1|960.1|955.1|960.2|955.2|960|955|5
1633434070000|2021-10-05 11:41:10|960|955|959.9|954.9|960|955|959.9|954.9|2
1633434090000|2021-10-05 11:41:30|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633434100000|2021-10-05 11:41:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633434120000|2021-10-05 11:42:00|960|955|960.3|955.3|960.5|955.5|960|955|4
1633434130000|2021-10-05 11:42:10|960.4|955.4|960.4|955.4|960.4|955.4|960.2|955.2|13
1633434140000|2021-10-05 11:42:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633434150000|2021-10-05 11:42:30|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|4
1633434160000|2021-10-05 11:42:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633434170000|2021-10-05 11:42:50|960.2|955.2|960.3|955.3|960.3|955.3|960.1|955.1|4
1633434180000|2021-10-05 11:43:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1633434200000|2021-10-05 11:43:20|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1633434210000|2021-10-05 11:43:30|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|4
1633434240000|2021-10-05 11:44:00|960.2|955.2|960.3|955.3|960.4|955.4|960.2|955.2|6
1633434250000|2021-10-05 11:44:10|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1633434280000|2021-10-05 11:44:40|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1633434290000|2021-10-05 11:44:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1633434300000|2021-10-05 11:45:00|960.3|955.3|959.9|954.9|960.4|955.4|959.7|954.7|14
1633434310000|2021-10-05 11:45:10|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|9
1633434320000|2021-10-05 11:45:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|12
1633434330000|2021-10-05 11:45:30|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1633434340000|2021-10-05 11:45:40|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|5
1633434350000|2021-10-05 11:45:50|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|11
1633434360000|2021-10-05 11:46:00|960|955|960.1|955.1|960.1|955.1|960|955|4
1633434380000|2021-10-05 11:46:20|960|955|959.9|954.9|960|955|959.9|954.9|4
1633434390000|2021-10-05 11:46:30|959.8|954.8|959.7|954.7|959.9|954.9|959.7|954.7|6
1633434400000|2021-10-05 11:46:40|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1633434420000|2021-10-05 11:47:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633434430000|2021-10-05 11:47:10|959.8|954.8|959.9|954.9|960|955|959.8|954.8|4
1633434440000|2021-10-05 11:47:20|960|955|960|955|960|955|960|955|1
1633434450000|2021-10-05 11:47:30|959.9|954.9|960|955|960|955|959.9|954.9|2
1633434460000|2021-10-05 11:47:40|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|3
1633434470000|2021-10-05 11:47:50|960|955|959.9|954.9|960|955|959.9|954.9|4
1633434480000|2021-10-05 11:48:00|960|955|960|955|960|955|959.9|954.9|7
1633434490000|2021-10-05 11:48:10|959.9|954.9|960|955|960|955|959.9|954.9|2
1633434500000|2021-10-05 11:48:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633434520000|2021-10-05 11:48:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633434530000|2021-10-05 11:48:50|960.1|955.1|960.3|955.3|960.4|955.4|960.1|955.1|14
1633434540000|2021-10-05 11:49:00|960.4|955.4|960.4|955.4|960.5|955.5|960.3|955.3|5
1633434550000|2021-10-05 11:49:10|960.3|955.3|960.5|955.5|960.5|955.5|960.3|955.3|5
1633434560000|2021-10-05 11:49:20|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|3
1633434570000|2021-10-05 11:49:30|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1633434580000|2021-10-05 11:49:40|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1633434590000|2021-10-05 11:49:50|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|5
1633434600000|2021-10-05 11:50:00|960.2|955.2|960.3|955.3|960.4|955.4|960.2|955.2|14
1633434610000|2021-10-05 11:50:10|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|13
1633434630000|2021-10-05 11:50:30|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1633434640000|2021-10-05 11:50:40|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1633434650000|2021-10-05 11:50:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1633434660000|2021-10-05 11:51:00|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|3
1633434670000|2021-10-05 11:51:10|960.2|955.2|960|955|960.2|955.2|960|955|3
1633434680000|2021-10-05 11:51:20|959.9|954.9|960|955|960|955|959.9|954.9|2
1633434690000|2021-10-05 11:51:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633434710000|2021-10-05 11:51:50|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|7
1633434730000|2021-10-05 11:52:10|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633434750000|2021-10-05 11:52:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633434760000|2021-10-05 11:52:40|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633434780000|2021-10-05 11:53:00|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|10
1633434820000|2021-10-05 11:53:40|959.5|954.5|959.7|954.7|959.8|954.8|959.4|954.4|6
1633434830000|2021-10-05 11:53:50|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633434840000|2021-10-05 11:54:00|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|7
1633434850000|2021-10-05 11:54:10|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|6
1633434860000|2021-10-05 11:54:20|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|5
1633434870000|2021-10-05 11:54:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633434880000|2021-10-05 11:54:40|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1633434890000|2021-10-05 11:54:50|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|7
1633434900000|2021-10-05 11:55:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633434910000|2021-10-05 11:55:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633434920000|2021-10-05 11:55:20|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|4
1633434930000|2021-10-05 11:55:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633434940000|2021-10-05 11:55:40|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|4
1633434950000|2021-10-05 11:55:50|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|4
1633434960000|2021-10-05 11:56:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633434970000|2021-10-05 11:56:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633434980000|2021-10-05 11:56:20|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1633434990000|2021-10-05 11:56:30|959.5|954.5|959.4|954.4|959.6|954.6|959.4|954.4|3
1633435000000|2021-10-05 11:56:40|959.5|954.5|959.3|954.3|959.6|954.6|959.3|954.3|6
1633435010000|2021-10-05 11:56:50|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|6
1633435020000|2021-10-05 11:57:00|959.4|954.4|959.7|954.7|959.7|954.7|959.3|954.3|8
1633435030000|2021-10-05 11:57:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633435040000|2021-10-05 11:57:20|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1633435050000|2021-10-05 11:57:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633435060000|2021-10-05 11:57:40|959.7|954.7|959.8|954.8|959.9|954.9|959.7|954.7|3
1633435070000|2021-10-05 11:57:50|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|5
1633435090000|2021-10-05 11:58:10|960|955|960|955|960|955|960|955|1
1633435100000|2021-10-05 11:58:20|960.1|955.1|960.1|955.1|960.1|955.1|960|955|5
1633435110000|2021-10-05 11:58:30|960|955|960.3|955.3|960.3|955.3|960|955|6
1633435140000|2021-10-05 11:59:00|960.2|955.2|960|955|960.3|955.3|960|955|5
1633435150000|2021-10-05 11:59:10|960.1|955.1|960|955|960.1|955.1|960|955|14
1633435160000|2021-10-05 11:59:20|960.1|955.1|960|955|960.1|955.1|960|955|6
1633435170000|2021-10-05 11:59:30|959.9|954.9|960|955|960|955|959.9|954.9|4
1633435180000|2021-10-05 11:59:40|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|15
1633435190000|2021-10-05 11:59:50|960|955|960.1|955.1|960.2|955.2|960|955|8
1633435200000|2021-10-05 12:00:00|960|955|960|955|960|955|959.8|954.8|5
1633435210000|2021-10-05 12:00:10|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633435220000|2021-10-05 12:00:20|960|955|959.9|954.9|960|955|959.9|954.9|2
1633435230000|2021-10-05 12:00:30|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633435240000|2021-10-05 12:00:40|959.9|954.9|960.2|955.2|960.2|955.2|959.9|954.9|4
1633435250000|2021-10-05 12:00:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1633435270000|2021-10-05 12:01:10|960.3|955.3|960.3|955.3|960.6|955.6|960.3|955.3|13
1633435280000|2021-10-05 12:01:20|960.4|955.4|960|955|960.4|955.4|960|955|5
1633435290000|2021-10-05 12:01:30|959.8|954.8|960|955|960|955|959.8|954.8|3
1633435300000|2021-10-05 12:01:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1633435310000|2021-10-05 12:01:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|3
1633435320000|2021-10-05 12:02:00|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|5
1633435330000|2021-10-05 12:02:10|960.3|955.3|960.5|955.5|960.5|955.5|960.3|955.3|9
1633435340000|2021-10-05 12:02:20|960.6|955.6|960.1|955.1|960.6|955.6|960.1|955.1|7
1633435370000|2021-10-05 12:02:50|960|955|960|955|960.1|955.1|960|955|5
1633435380000|2021-10-05 12:03:00|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1633435400000|2021-10-05 12:03:20|960|955|960|955|960|955|960|955|1
1633435410000|2021-10-05 12:03:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633435420000|2021-10-05 12:03:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633435430000|2021-10-05 12:03:50|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|3
1633435440000|2021-10-05 12:04:00|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|4
1633435450000|2021-10-05 12:04:10|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|9
1633435460000|2021-10-05 12:04:20|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1633435470000|2021-10-05 12:04:30|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1633435480000|2021-10-05 12:04:40|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1633435490000|2021-10-05 12:04:50|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|3
1633435500000|2021-10-05 12:05:00|959.4|954.4|959.7|954.7|959.7|954.7|959.3|954.3|6
1633435510000|2021-10-05 12:05:10|959.6|954.6|959.4|954.4|959.6|954.6|959.3|954.3|5
1633435520000|2021-10-05 12:05:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633435530000|2021-10-05 12:05:30|959.4|954.4|959.8|954.8|959.8|954.8|959.4|954.4|4
1633435540000|2021-10-05 12:05:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|4
1633435550000|2021-10-05 12:05:50|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|20
1633435560000|2021-10-05 12:06:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633435570000|2021-10-05 12:06:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|8
1633435580000|2021-10-05 12:06:20|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|4
1633435610000|2021-10-05 12:06:50|960.1|955.1|960|955|960.1|955.1|960|955|8
1633435620000|2021-10-05 12:07:00|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|19
1633435630000|2021-10-05 12:07:10|960.1|955.1|960.3|955.3|960.4|955.4|960.1|955.1|7
1633435640000|2021-10-05 12:07:20|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|4
1633435650000|2021-10-05 12:07:30|960.2|955.2|960.3|955.3|960.4|955.4|960.2|955.2|3
1633435660000|2021-10-05 12:07:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1633435670000|2021-10-05 12:07:50|960.2|955.2|960.3|955.3|960.3|955.3|960.1|955.1|6
1633435680000|2021-10-05 12:08:00|960.2|955.2|960|955|960.2|955.2|960|955|3
1633435690000|2021-10-05 12:08:10|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633435700000|2021-10-05 12:08:20|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1633435710000|2021-10-05 12:08:30|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1633435720000|2021-10-05 12:08:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633435730000|2021-10-05 12:08:50|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|5
1633435780000|2021-10-05 12:09:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633435790000|2021-10-05 12:09:50|960.4|955.4|960.5|955.5|960.5|955.5|960.3|955.3|7
1633435800000|2021-10-05 12:10:00|960.4|955.4|960.6|955.6|960.6|955.6|960.3|955.3|10
1633435810000|2021-10-05 12:10:10|960.5|955.5|960.3|955.3|960.6|955.6|960.3|955.3|9
1633435820000|2021-10-05 12:10:20|960.1|955.1|960.1|955.1|960.2|955.2|960|955|5
1633435830000|2021-10-05 12:10:30|960.2|955.2|960|955|960.2|955.2|960|955|5
1633435840000|2021-10-05 12:10:40|959.9|954.9|959.9|954.9|960|955|959.8|954.8|6
1633435860000|2021-10-05 12:11:00|959.8|954.8|959.7|954.7|959.8|954.8|959.5|954.5|6
1633435870000|2021-10-05 12:11:10|959.8|954.8|960.2|955.2|960.2|955.2|959.8|954.8|6
1633435880000|2021-10-05 12:11:20|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1633435890000|2021-10-05 12:11:30|960.1|955.1|960.1|955.1|960.1|955.1|960|955|3
1633435900000|2021-10-05 12:11:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1633435920000|2021-10-05 12:12:00|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633435930000|2021-10-05 12:12:10|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633435940000|2021-10-05 12:12:20|960.5|955.5|960.2|955.2|960.5|955.5|960.2|955.2|6
1633435960000|2021-10-05 12:12:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633435970000|2021-10-05 12:12:50|960.5|955.5|960.5|955.5|960.7|955.7|960.5|955.5|5
1633435980000|2021-10-05 12:13:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|5
1633435990000|2021-10-05 12:13:10|960.7|955.7|961|956|961|956|960.7|955.7|2
1633436010000|2021-10-05 12:13:30|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1633436020000|2021-10-05 12:13:40|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|5
1633436030000|2021-10-05 12:13:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1633436040000|2021-10-05 12:14:00|961|956|960.9|955.9|961|956|960.9|955.9|6
1633436050000|2021-10-05 12:14:10|961|956|960.9|955.9|961|956|960.9|955.9|6
1633436080000|2021-10-05 12:14:40|960.8|955.8|961.1|956.1|961.1|956.1|960.8|955.8|4
1633436090000|2021-10-05 12:14:50|961|956|960.6|955.6|961|956|960.6|955.6|6
1633436100000|2021-10-05 12:15:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633436110000|2021-10-05 12:15:10|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|6
1633436120000|2021-10-05 12:15:20|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|5
1633436130000|2021-10-05 12:15:30|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1633436140000|2021-10-05 12:15:40|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|9
1633436150000|2021-10-05 12:15:50|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|7
1633436160000|2021-10-05 12:16:00|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1633436170000|2021-10-05 12:16:10|960.1|955.1|959.9|954.9|960.2|955.2|959.9|954.9|12
1633436190000|2021-10-05 12:16:30|960|955|960.2|955.2|960.2|955.2|959.9|954.9|5
1633436200000|2021-10-05 12:16:40|960.3|955.3|960.7|955.7|960.7|955.7|960.3|955.3|6
1633436210000|2021-10-05 12:16:50|960.6|955.6|960.3|955.3|960.6|955.6|960.3|955.3|7
1633436220000|2021-10-05 12:17:00|960.4|955.4|960.4|955.4|960.5|955.5|960.3|955.3|11
1633436230000|2021-10-05 12:17:10|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|11
1633436240000|2021-10-05 12:17:20|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1633436250000|2021-10-05 12:17:30|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1633436260000|2021-10-05 12:17:40|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1633436270000|2021-10-05 12:17:50|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|4
1633436280000|2021-10-05 12:18:00|960.2|955.2|960|955|960.2|955.2|959.9|954.9|6
1633436290000|2021-10-05 12:18:10|959.9|954.9|960|955|960|955|959.9|954.9|4
1633436300000|2021-10-05 12:18:20|960.1|955.1|960.1|955.1|960.1|955.1|960|955|7
1633436310000|2021-10-05 12:18:30|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1633436320000|2021-10-05 12:18:40|960.3|955.3|959.9|954.9|960.3|955.3|959.9|954.9|15
1633436330000|2021-10-05 12:18:50|960|955|959.9|954.9|960|955|959.9|954.9|6
1633436340000|2021-10-05 12:19:00|960|955|960.1|955.1|960.2|955.2|959.9|954.9|16
1633436350000|2021-10-05 12:19:10|960|955|960.1|955.1|960.1|955.1|960|955|2
1633436360000|2021-10-05 12:19:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633436370000|2021-10-05 12:19:30|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1633436380000|2021-10-05 12:19:40|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1633436390000|2021-10-05 12:19:50|960.2|955.2|960.4|955.4|960.4|955.4|959.9|954.9|10
1633436400000|2021-10-05 12:20:00|960.7|955.7|960.7|955.7|960.9|955.9|960.7|955.7|14
1633436410000|2021-10-05 12:20:10|960.6|955.6|960.2|955.2|960.6|955.6|960.2|955.2|5
1633436420000|2021-10-05 12:20:20|960.4|955.4|961.2|956.2|961.2|956.2|960.4|955.4|15
1633436430000|2021-10-05 12:20:30|961.1|956.1|961.3|956.3|961.4|956.4|961.1|956.1|8
1633436440000|2021-10-05 12:20:40|961.6|956.6|961.8|956.8|961.9|956.9|961.6|956.6|4
1633436450000|2021-10-05 12:20:50|961.7|956.7|961.7|956.7|961.7|956.7|961.5|956.5|5
1633436460000|2021-10-05 12:21:00|961.8|956.8|962.6|957.6|962.6|957.6|961.8|956.8|12
1633436470000|2021-10-05 12:21:10|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1633436480000|2021-10-05 12:21:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1633436490000|2021-10-05 12:21:30|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|6
1633436500000|2021-10-05 12:21:40|963|958|963.1|958.1|963.2|958.2|963|958|8
1633436510000|2021-10-05 12:21:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633436520000|2021-10-05 12:22:00|963.3|958.3|963.8|958.8|963.8|958.8|963.3|958.3|6
1633436540000|2021-10-05 12:22:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633436550000|2021-10-05 12:22:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1633436560000|2021-10-05 12:22:40|963.4|958.4|963.5|958.5|963.6|958.6|963.4|958.4|7
1633436570000|2021-10-05 12:22:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633436580000|2021-10-05 12:23:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1633436590000|2021-10-05 12:23:10|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|8
1633436600000|2021-10-05 12:23:20|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|9
1633436610000|2021-10-05 12:23:30|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|5
1633436620000|2021-10-05 12:23:40|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|4
1633436630000|2021-10-05 12:23:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633436640000|2021-10-05 12:24:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1633436650000|2021-10-05 12:24:10|963.9|958.9|964.5|959.5|964.5|959.5|963.9|958.9|3
1633436660000|2021-10-05 12:24:20|964.6|959.6|965.2|960.2|965.3|960.3|964.6|959.6|7
1633436670000|2021-10-05 12:24:30|965.4|960.4|965.5|960.5|965.9|960.9|965.3|960.3|8
1633436680000|2021-10-05 12:24:40|965.6|960.6|965.2|960.2|965.7|960.7|965.2|960.2|11
1633436690000|2021-10-05 12:24:50|965.3|960.3|965.1|960.1|965.4|960.4|965.1|960.1|3
1633436700000|2021-10-05 12:25:00|965.4|960.4|965.2|960.2|965.6|960.6|965|960|14
1633436710000|2021-10-05 12:25:10|965.4|960.4|965.5|960.5|965.9|960.9|965.4|960.4|7
1633436720000|2021-10-05 12:25:20|965.7|960.7|965.8|960.8|965.9|960.9|965.5|960.5|11
1633436730000|2021-10-05 12:25:30|965.7|960.7|966.1|961.1|966.1|961.1|965.7|960.7|6
1633436740000|2021-10-05 12:25:40|966|961|965.9|960.9|966.1|961.1|965.9|960.9|10
1633436750000|2021-10-05 12:25:50|966|961|966|961|966.1|961.1|966|961|11
1633436760000|2021-10-05 12:26:00|965.8|960.8|965.6|960.6|966.4|961.4|965.5|960.5|15
1633436770000|2021-10-05 12:26:10|965.7|960.7|966.7|961.7|966.7|961.7|965.7|960.7|17
1633436780000|2021-10-05 12:26:20|966.8|961.8|966.9|961.9|966.9|961.9|966.6|961.6|7
1633436790000|2021-10-05 12:26:30|967|962|967.3|962.3|967.3|962.3|966.8|961.8|6
1633436800000|2021-10-05 12:26:40|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633436810000|2021-10-05 12:26:50|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|5
1633436820000|2021-10-05 12:27:00|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|7
1633436830000|2021-10-05 12:27:10|967.1|962.1|967|962|967.2|962.2|967|962|6
1633436840000|2021-10-05 12:27:20|967.1|962.1|967.1|962.1|967.2|962.2|967|962|9
1633436850000|2021-10-05 12:27:30|967.2|962.2|967.2|962.2|967.2|962.2|967|962|7
1633436860000|2021-10-05 12:27:40|967.4|962.4|967.8|962.8|967.8|962.8|967.4|962.4|6
1633436870000|2021-10-05 12:27:50|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|5
1633436880000|2021-10-05 12:28:00|967.6|962.6|967.5|962.5|967.7|962.7|967.4|962.4|5
1633436890000|2021-10-05 12:28:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1633436900000|2021-10-05 12:28:20|967.4|962.4|968.1|963.1|968.1|963.1|967.4|962.4|5
1633436910000|2021-10-05 12:28:30|968|963|968.1|963.1|968.1|963.1|968|963|6
1633436930000|2021-10-05 12:28:50|968|963|968|963|968.1|963.1|968|963|5
1633436940000|2021-10-05 12:29:00|967.4|962.4|967.4|962.4|967.4|962.4|967.1|962.1|10
1633436950000|2021-10-05 12:29:10|967.3|962.3|967.5|962.5|967.5|962.5|967.3|962.3|3
1633436960000|2021-10-05 12:29:20|967.6|962.6|967.5|962.5|967.6|962.6|967.4|962.4|5
1633436970000|2021-10-05 12:29:30|967.4|962.4|967.1|962.1|967.4|962.4|967.1|962.1|3
1633436980000|2021-10-05 12:29:40|966.8|961.8|966.6|961.6|966.8|961.8|966.4|961.4|7
1633436990000|2021-10-05 12:29:50|966.5|961.5|966.7|961.7|966.9|961.9|966.5|961.5|10
1633437000000|2021-10-05 12:30:00|967|962|967.2|962.2|967.2|962.2|967|962|15
1633437010000|2021-10-05 12:30:10|967.1|962.1|967.7|962.7|967.7|962.7|967.1|962.1|8
1633437020000|2021-10-05 12:30:20|967.2|962.2|967.1|962.1|967.3|962.3|967|962|12
1633437030000|2021-10-05 12:30:30|967.2|962.2|967.5|962.5|967.6|962.6|967.2|962.2|6
1633437040000|2021-10-05 12:30:40|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|4
1633437050000|2021-10-05 12:30:50|968|963|967.9|962.9|968|963|967.8|962.8|6
1633437060000|2021-10-05 12:31:00|968|963|968.6|963.6|968.6|963.6|968|963|10
1633437070000|2021-10-05 12:31:10|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1633437080000|2021-10-05 12:31:20|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|3
1633437090000|2021-10-05 12:31:30|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|11
1633437100000|2021-10-05 12:31:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633437110000|2021-10-05 12:31:50|968.3|963.3|968|963|968.3|963.3|968|963|5
1633437120000|2021-10-05 12:32:00|967.9|962.9|968.1|963.1|968.2|963.2|967.8|962.8|6
1633437130000|2021-10-05 12:32:10|968.2|963.2|967.7|962.7|968.2|963.2|967.7|962.7|19
1633437140000|2021-10-05 12:32:20|967.6|962.6|967.5|962.5|967.6|962.6|967.4|962.4|3
1633437150000|2021-10-05 12:32:30|967.4|962.4|967.3|962.3|967.6|962.6|967.3|962.3|8
1633437160000|2021-10-05 12:32:40|967.2|962.2|967|962|967.4|962.4|966.9|961.9|10
1633437170000|2021-10-05 12:32:50|966.9|961.9|966.7|961.7|967|962|966.7|961.7|11
1633437180000|2021-10-05 12:33:00|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|10
1633437190000|2021-10-05 12:33:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633437200000|2021-10-05 12:33:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1633437210000|2021-10-05 12:33:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633437220000|2021-10-05 12:33:40|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|3
1633437230000|2021-10-05 12:33:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|6
1633437240000|2021-10-05 12:34:00|966.9|961.9|967.6|962.6|967.6|962.6|966.9|961.9|8
1633437250000|2021-10-05 12:34:10|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|3
1633437280000|2021-10-05 12:34:40|966.8|961.8|967.3|962.3|967.3|962.3|966.7|961.7|7
1633437290000|2021-10-05 12:34:50|967.2|962.2|967|962|967.2|962.2|966.9|961.9|3
1633437300000|2021-10-05 12:35:00|967.1|962.1|967|962|967.4|962.4|967|962|8
1633437310000|2021-10-05 12:35:10|966.9|961.9|967|962|967.1|962.1|966.9|961.9|6
1633437320000|2021-10-05 12:35:20|966.9|961.9|967.2|962.2|967.2|962.2|966.9|961.9|10
1633437330000|2021-10-05 12:35:30|967.1|962.1|967.6|962.6|967.6|962.6|967.1|962.1|5
1633437340000|2021-10-05 12:35:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1633437360000|2021-10-05 12:36:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633437370000|2021-10-05 12:36:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633437380000|2021-10-05 12:36:20|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|15
1633437390000|2021-10-05 12:36:30|967.8|962.8|968|963|968|963|967.8|962.8|2
1633437410000|2021-10-05 12:36:50|967.9|962.9|968|963|968|963|967.9|962.9|4
1633437420000|2021-10-05 12:37:00|967.9|962.9|967.9|962.9|968.4|963.4|967.8|962.8|11
1633437440000|2021-10-05 12:37:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1633437450000|2021-10-05 12:37:30|967.7|962.7|968.2|963.2|968.2|963.2|967.7|962.7|4
1633437470000|2021-10-05 12:37:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633437480000|2021-10-05 12:38:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633437490000|2021-10-05 12:38:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|16
1633437500000|2021-10-05 12:38:20|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|5
1633437510000|2021-10-05 12:38:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633437520000|2021-10-05 12:38:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633437530000|2021-10-05 12:38:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633437540000|2021-10-05 12:39:00|968.5|963.5|968.7|963.7|968.8|963.8|968.5|963.5|4
1633437550000|2021-10-05 12:39:10|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1633437560000|2021-10-05 12:39:20|968.4|963.4|969.1|964.1|969.2|964.2|968.4|963.4|7
1633437570000|2021-10-05 12:39:30|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1633437590000|2021-10-05 12:39:50|969|964|969.2|964.2|969.2|964.2|969|964|7
1633437600000|2021-10-05 12:40:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633437610000|2021-10-05 12:40:10|969.1|964.1|969.1|964.1|969.1|964.1|969|964|7
1633437620000|2021-10-05 12:40:20|969|964|969.1|964.1|969.4|964.4|969|964|5
1633437630000|2021-10-05 12:40:30|969|964|969.1|964.1|969.2|964.2|969|964|4
1633437640000|2021-10-05 12:40:40|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|3
1633437650000|2021-10-05 12:40:50|968.7|963.7|968.4|963.4|968.7|963.7|968.3|963.3|5
1633437660000|2021-10-05 12:41:00|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|3
1633437670000|2021-10-05 12:41:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1633437690000|2021-10-05 12:41:30|968.7|963.7|969.1|964.1|969.1|964.1|968.7|963.7|3
1633437700000|2021-10-05 12:41:40|969|964|969.4|964.4|969.5|964.5|969|964|7
1633437710000|2021-10-05 12:41:50|969.3|964.3|969.1|964.1|969.4|964.4|969|964|9
1633437720000|2021-10-05 12:42:00|969|964|968.9|963.9|969|964|968.7|963.7|5
1633437730000|2021-10-05 12:42:10|968.8|963.8|969.1|964.1|969.2|964.2|968.8|963.8|5
1633437740000|2021-10-05 12:42:20|969|964|969|964|969|964|969|964|1
1633437750000|2021-10-05 12:42:30|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|9
1633437760000|2021-10-05 12:42:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633437770000|2021-10-05 12:42:50|969.2|964.2|969.8|964.8|969.8|964.8|969.2|964.2|6
1633437780000|2021-10-05 12:43:00|969.7|964.7|969.8|964.8|969.8|964.8|969.3|964.3|9
1633437790000|2021-10-05 12:43:10|969.9|964.9|970.2|965.2|970.5|965.5|969.9|964.9|10
1633437800000|2021-10-05 12:43:20|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1633437810000|2021-10-05 12:43:30|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1633437820000|2021-10-05 12:43:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1633437830000|2021-10-05 12:43:50|970.6|965.6|970.6|965.6|970.6|965.6|970.4|965.4|4
1633437840000|2021-10-05 12:44:00|970.5|965.5|970.4|965.4|970.5|965.5|970.3|965.3|5
1633437860000|2021-10-05 12:44:20|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1633437870000|2021-10-05 12:44:30|970.4|965.4|970|965|970.4|965.4|970|965|5
1633437880000|2021-10-05 12:44:40|970.1|965.1|970.1|965.1|970.1|965.1|970|965|5
1633437890000|2021-10-05 12:44:50|970|965|969.9|964.9|970.1|965.1|969.9|964.9|4
1633437900000|2021-10-05 12:45:00|970|965|970.2|965.2|970.2|965.2|969.9|964.9|4
1633437910000|2021-10-05 12:45:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633437940000|2021-10-05 12:45:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1633437950000|2021-10-05 12:45:50|970|965|970.3|965.3|970.3|965.3|970|965|7
1633437960000|2021-10-05 12:46:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1633437970000|2021-10-05 12:46:10|970.5|965.5|970.8|965.8|970.9|965.9|970.5|965.5|10
1633437980000|2021-10-05 12:46:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633437990000|2021-10-05 12:46:30|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|6
1633438000000|2021-10-05 12:46:40|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1633438010000|2021-10-05 12:46:50|970.5|965.5|970.8|965.8|970.8|965.8|970.5|965.5|2
1633438020000|2021-10-05 12:47:00|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|3
1633438030000|2021-10-05 12:47:10|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|4
1633438060000|2021-10-05 12:47:40|970|965|970.3|965.3|970.3|965.3|970|965|5
1633438080000|2021-10-05 12:48:00|970.6|965.6|970.6|965.6|970.7|965.7|970.5|965.5|5
1633438090000|2021-10-05 12:48:10|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1633438100000|2021-10-05 12:48:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1633438110000|2021-10-05 12:48:30|970.5|965.5|970.6|965.6|970.8|965.8|970.5|965.5|6
1633438120000|2021-10-05 12:48:40|970.9|965.9|970.8|965.8|971.1|966.1|970.8|965.8|13
1633438130000|2021-10-05 12:48:50|970.9|965.9|970.9|965.9|970.9|965.9|970.7|965.7|7
1633438140000|2021-10-05 12:49:00|970.8|965.8|970.7|965.7|970.9|965.9|970.6|965.6|6
1633438150000|2021-10-05 12:49:10|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|3
1633438160000|2021-10-05 12:49:20|970.7|965.7|970|965|970.7|965.7|970|965|5
1633438170000|2021-10-05 12:49:30|969.9|964.9|969.7|964.7|969.9|964.9|969.5|964.5|6
1633438180000|2021-10-05 12:49:40|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|3
1633438190000|2021-10-05 12:49:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633438200000|2021-10-05 12:50:00|969.4|964.4|969|964|969.5|964.5|969|964|7
1633438210000|2021-10-05 12:50:10|969.1|964.1|969.1|964.1|969.3|964.3|969|964|5
1633438220000|2021-10-05 12:50:20|968.9|963.9|968.9|963.9|969.1|964.1|968.9|963.9|4
1633438230000|2021-10-05 12:50:30|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|8
1633438250000|2021-10-05 12:50:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633438260000|2021-10-05 12:51:00|968.6|963.6|968.7|963.7|968.7|963.7|968.5|963.5|6
1633438270000|2021-10-05 12:51:10|968.8|963.8|968.7|963.7|968.9|963.9|968.7|963.7|10
1633438280000|2021-10-05 12:51:20|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|5
1633438290000|2021-10-05 12:51:30|968.3|963.3|968.2|963.2|968.3|963.3|968.1|963.1|12
1633438300000|2021-10-05 12:51:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|6
1633438310000|2021-10-05 12:51:50|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633438320000|2021-10-05 12:52:00|968|963|967.2|962.2|968.1|963.1|967.2|962.2|8
1633438330000|2021-10-05 12:52:10|967.1|962.1|966.7|961.7|967.1|962.1|966.7|961.7|4
1633438340000|2021-10-05 12:52:20|966.6|961.6|966.2|961.2|966.6|961.6|966.1|961.1|11
1633438350000|2021-10-05 12:52:30|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1633438360000|2021-10-05 12:52:40|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|5
1633438370000|2021-10-05 12:52:50|965.7|960.7|965.2|960.2|965.8|960.8|965.2|960.2|8
1633438380000|2021-10-05 12:53:00|965.1|960.1|965.2|960.2|965.2|960.2|965|960|4
1633438390000|2021-10-05 12:53:10|965.1|960.1|965|960|965.2|960.2|965|960|4
1633438400000|2021-10-05 12:53:20|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|7
1633438410000|2021-10-05 12:53:30|965|960|964.9|959.9|965.1|960.1|964.9|959.9|5
1633438420000|2021-10-05 12:53:40|965|960|965|960|965|960|964.9|959.9|5
1633438430000|2021-10-05 12:53:50|964.9|959.9|964.9|959.9|965|960|964.8|959.8|5
1633438440000|2021-10-05 12:54:00|965|960|964.8|959.8|965|960|964.8|959.8|11
1633438460000|2021-10-05 12:54:20|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1633438470000|2021-10-05 12:54:30|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|5
1633438480000|2021-10-05 12:54:40|964.4|959.4|964.1|959.1|964.4|959.4|963.9|958.9|7
1633438490000|2021-10-05 12:54:50|964|959|963.9|958.9|964|959|963.9|958.9|2
1633438500000|2021-10-05 12:55:00|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|7
1633438510000|2021-10-05 12:55:10|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1633438520000|2021-10-05 12:55:20|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|10
1633438540000|2021-10-05 12:55:40|963.4|958.4|963.6|958.6|963.6|958.6|963.4|958.4|2
1633438550000|2021-10-05 12:55:50|963.7|958.7|964.1|959.1|964.1|959.1|963.6|958.6|4
1633438560000|2021-10-05 12:56:00|964|959|964|959|964|959|964|959|1
1633438570000|2021-10-05 12:56:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1633438580000|2021-10-05 12:56:20|964.3|959.3|964.7|959.7|964.8|959.8|964.3|959.3|4
1633438590000|2021-10-05 12:56:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633438600000|2021-10-05 12:56:40|964.5|959.5|964.7|959.7|964.8|959.8|964.5|959.5|9
1633438610000|2021-10-05 12:56:50|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633438620000|2021-10-05 12:57:00|964.7|959.7|963.9|958.9|964.7|959.7|963.9|958.9|13
1633438630000|2021-10-05 12:57:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1633438640000|2021-10-05 12:57:20|964|959|964.1|959.1|964.3|959.3|963.9|958.9|5
1633438650000|2021-10-05 12:57:30|963.9|958.9|963.5|958.5|963.9|958.9|963.5|958.5|5
1633438660000|2021-10-05 12:57:40|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|3
1633438670000|2021-10-05 12:57:50|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|2
1633438680000|2021-10-05 12:58:00|963.4|958.4|963.5|958.5|963.6|958.6|962.7|957.7|16
1633438690000|2021-10-05 12:58:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|15
1633438700000|2021-10-05 12:58:20|963.5|958.5|964.1|959.1|964.1|959.1|963.5|958.5|15
1633438710000|2021-10-05 12:58:30|964.2|959.2|964.8|959.8|964.8|959.8|964.2|959.2|3
1633438720000|2021-10-05 12:58:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|8
1633438730000|2021-10-05 12:58:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633438740000|2021-10-05 12:59:00|965|960|964.9|959.9|965|960|964.8|959.8|12
1633438750000|2021-10-05 12:59:10|964.6|959.6|965|960|965|960|964.6|959.6|6
1633438760000|2021-10-05 12:59:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1633438770000|2021-10-05 12:59:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1633438780000|2021-10-05 12:59:40|965|960|964.9|959.9|965.1|960.1|964.9|959.9|6
1633438790000|2021-10-05 12:59:50|965|960|965|960|965.1|960.1|964.9|959.9|11
1633438800000|2021-10-05 13:00:00|965.1|960.1|965.5|960.5|965.5|960.5|964.9|959.9|13
1633438810000|2021-10-05 13:00:10|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633438820000|2021-10-05 13:00:20|965.6|960.6|965.8|960.8|965.8|960.8|965.5|960.5|6
1633438830000|2021-10-05 13:00:30|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633438840000|2021-10-05 13:00:40|965.2|960.2|965.1|960.1|965.3|960.3|964.9|959.9|7
1633438850000|2021-10-05 13:00:50|964.4|959.4|964.6|959.6|964.6|959.6|964.2|959.2|6
1633438860000|2021-10-05 13:01:00|964.7|959.7|965|960|965|960|964.6|959.6|6
1633438870000|2021-10-05 13:01:10|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1633438880000|2021-10-05 13:01:20|965|960|964.7|959.7|965.4|960.4|964.7|959.7|12
1633438890000|2021-10-05 13:01:30|964.9|959.9|963.6|958.6|964.9|959.9|963.5|958.5|11
1633438900000|2021-10-05 13:01:40|963.7|958.7|963.2|958.2|963.7|958.7|963.2|958.2|4
1633438910000|2021-10-05 13:01:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633438930000|2021-10-05 13:02:10|963.5|958.5|963.5|958.5|963.6|958.6|963.4|958.4|5
1633438940000|2021-10-05 13:02:20|963.3|958.3|963|958|963.3|958.3|963|958|3
1633438950000|2021-10-05 13:02:30|962.8|957.8|961.9|956.9|962.8|957.8|961.9|956.9|6
1633438960000|2021-10-05 13:02:40|961.8|956.8|962.4|957.4|962.4|957.4|961.8|956.8|6
1633438970000|2021-10-05 13:02:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1633438980000|2021-10-05 13:03:00|962.8|957.8|962.5|957.5|962.9|957.9|962.4|957.4|8
1633438990000|2021-10-05 13:03:10|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|5
1633439000000|2021-10-05 13:03:20|962.7|957.7|962.6|957.6|962.7|957.7|962.5|957.5|3
1633439010000|2021-10-05 13:03:30|962.7|957.7|962.5|957.5|962.7|957.7|962.3|957.3|6
1633439020000|2021-10-05 13:03:40|962.6|957.6|962.8|957.8|962.8|957.8|962.5|957.5|7
1633439030000|2021-10-05 13:03:50|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|3
1633439040000|2021-10-05 13:04:00|963|958|962.5|957.5|963|958|962.5|957.5|6
1633439050000|2021-10-05 13:04:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633439060000|2021-10-05 13:04:20|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|2
1633439070000|2021-10-05 13:04:30|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1633439080000|2021-10-05 13:04:40|961.8|956.8|961.6|956.6|962|957|961.6|956.6|5
1633439090000|2021-10-05 13:04:50|961.5|956.5|961.7|956.7|961.9|956.9|961.5|956.5|5
1633439100000|2021-10-05 13:05:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1633439130000|2021-10-05 13:05:30|961.5|956.5|961.6|956.6|961.8|956.8|961.5|956.5|7
1633439140000|2021-10-05 13:05:40|960.9|955.9|960.8|955.8|961|956|960.7|955.7|6
1633439150000|2021-10-05 13:05:50|960.7|955.7|960.6|955.6|961|956|960.5|955.5|7
1633439160000|2021-10-05 13:06:00|960.4|955.4|960.7|955.7|960.8|955.8|960.4|955.4|5
1633439170000|2021-10-05 13:06:10|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|5
1633439180000|2021-10-05 13:06:20|960.7|955.7|960.3|955.3|960.7|955.7|960.1|955.1|10
1633439190000|2021-10-05 13:06:30|960.6|955.6|960.3|955.3|960.8|955.8|960.3|955.3|9
1633439200000|2021-10-05 13:06:40|960.5|955.5|960.1|955.1|960.6|955.6|960|955|13
1633439210000|2021-10-05 13:06:50|960|955|960|955|960.1|955.1|960|955|3
1633439220000|2021-10-05 13:07:00|960.1|955.1|959.8|954.8|960.2|955.2|959.8|954.8|15
1633439230000|2021-10-05 13:07:10|959.7|954.7|959.3|954.3|959.9|954.9|959.3|954.3|12
1633439240000|2021-10-05 13:07:20|959.2|954.2|959.8|954.8|960|955|959.2|954.2|14
1633439250000|2021-10-05 13:07:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633439260000|2021-10-05 13:07:40|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633439270000|2021-10-05 13:07:50|959.6|954.6|959.9|954.9|959.9|954.9|959.6|954.6|9
1633439280000|2021-10-05 13:08:00|960|955|959.4|954.4|960|955|959.4|954.4|11
1633439290000|2021-10-05 13:08:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633439300000|2021-10-05 13:08:20|959.1|954.1|959.7|954.7|959.7|954.7|959|954|16
1633439310000|2021-10-05 13:08:30|959.5|954.5|959.2|954.2|959.5|954.5|958.8|953.8|18
1633439320000|2021-10-05 13:08:40|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1633439330000|2021-10-05 13:08:50|959.2|954.2|959.2|954.2|959.3|954.3|959.1|954.1|11
1633439340000|2021-10-05 13:09:00|959.1|954.1|959.1|954.1|959.2|954.2|959|954|9
1633439350000|2021-10-05 13:09:10|959|954|958.6|953.6|959|954|958.6|953.6|10
1633439360000|2021-10-05 13:09:20|958.5|953.5|959.1|954.1|959.2|954.2|958.4|953.4|10
1633439370000|2021-10-05 13:09:30|959|954|959.2|954.2|959.2|954.2|959|954|8
1633439380000|2021-10-05 13:09:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|20
1633439390000|2021-10-05 13:09:50|959.1|954.1|959.5|954.5|959.5|954.5|959|954|8
1633439400000|2021-10-05 13:10:00|959.4|954.4|958.8|953.8|959.4|954.4|958.7|953.7|10
1633439410000|2021-10-05 13:10:10|958.7|953.7|958.3|953.3|958.7|953.7|958.3|953.3|4
1633439420000|2021-10-05 13:10:20|958.8|953.8|958.1|953.1|958.9|953.9|958.1|953.1|6
1633439430000|2021-10-05 13:10:30|958|953|957.9|952.9|958.3|953.3|957.7|952.7|11
1633439440000|2021-10-05 13:10:40|958.1|953.1|957.7|952.7|958.2|953.2|957.7|952.7|5
1633439450000|2021-10-05 13:10:50|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1633439460000|2021-10-05 13:11:00|957.9|952.9|958.1|953.1|958.1|953.1|957.8|952.8|4
1633439470000|2021-10-05 13:11:10|958.2|953.2|958.1|953.1|958.2|953.2|958|953|4
1633439480000|2021-10-05 13:11:20|958.2|953.2|957.8|952.8|958.3|953.3|957.8|952.8|9
1633439490000|2021-10-05 13:11:30|957.9|952.9|958|953|958|953|957.9|952.9|6
1633439500000|2021-10-05 13:11:40|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|14
1633439510000|2021-10-05 13:11:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|4
1633439520000|2021-10-05 13:12:00|958.2|953.2|958.1|953.1|958.2|953.2|958|953|7
1633439530000|2021-10-05 13:12:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1633439540000|2021-10-05 13:12:20|958|953|957.9|952.9|958|953|957.9|952.9|2
1633439550000|2021-10-05 13:12:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633439560000|2021-10-05 13:12:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|6
1633439580000|2021-10-05 13:13:00|957.7|952.7|957|952|957.7|952.7|957|952|10
1633439590000|2021-10-05 13:13:10|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|4
1633439600000|2021-10-05 13:13:20|956.9|951.9|957|952|957.1|952.1|956.7|951.7|11
1633439610000|2021-10-05 13:13:30|956.9|951.9|957|952|957|952|956.9|951.9|2
1633439620000|2021-10-05 13:13:40|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|6
1633439630000|2021-10-05 13:13:50|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|6
1633439640000|2021-10-05 13:14:00|957|952|956.9|951.9|957|952|956.9|951.9|2
1633439650000|2021-10-05 13:14:10|956.8|951.8|956.6|951.6|956.9|951.9|956.6|951.6|7
1633439670000|2021-10-05 13:14:30|956.5|951.5|956.6|951.6|956.7|951.7|956.5|951.5|4
1633439680000|2021-10-05 13:14:40|956.7|951.7|956.3|951.3|956.7|951.7|956.3|951.3|2
1633439690000|2021-10-05 13:14:50|956.2|951.2|955.1|950.1|956.2|951.2|954.7|949.7|12
1633439700000|2021-10-05 13:15:00|955.2|950.2|953.7|948.7|955.5|950.5|953.7|948.7|17
1633439710000|2021-10-05 13:15:10|953.9|948.9|953.8|948.8|953.9|948.9|953.7|948.7|6
1633439720000|2021-10-05 13:15:20|953.9|948.9|953.7|948.7|953.9|948.9|953.4|948.4|9
1633439730000|2021-10-05 13:15:30|953.5|948.5|953.7|948.7|954|949|953.5|948.5|6
1633439740000|2021-10-05 13:15:40|954|949|953.1|948.1|954|949|953.1|948.1|9
1633439750000|2021-10-05 13:15:50|953|948|953.2|948.2|953.2|948.2|952.9|947.9|7
1633439760000|2021-10-05 13:16:00|953.1|948.1|953|948|953.2|948.2|952.7|947.7|10
1633439770000|2021-10-05 13:16:10|953.1|948.1|953|948|953.2|948.2|952.9|947.9|10
1633439780000|2021-10-05 13:16:20|952.9|947.9|952.9|947.9|953|948|952.7|947.7|9
1633439790000|2021-10-05 13:16:30|952.8|947.8|953.2|948.2|953.5|948.5|952.8|947.8|12
1633439800000|2021-10-05 13:16:40|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|9
1633439810000|2021-10-05 13:16:50|953.1|948.1|952.2|947.2|953.1|948.1|952.2|947.2|12
1633439820000|2021-10-05 13:17:00|952.3|947.3|951.9|946.9|952.3|947.3|951.9|946.9|7
1633439830000|2021-10-05 13:17:10|951.8|946.8|951.9|946.9|951.9|946.9|951.7|946.7|6
1633439840000|2021-10-05 13:17:20|952|947|952.3|947.3|952.4|947.4|952|947|4
1633439850000|2021-10-05 13:17:30|952.2|947.2|952.7|947.7|952.7|947.7|952.1|947.1|11
1633439860000|2021-10-05 13:17:40|952.6|947.6|952.7|947.7|952.8|947.8|952.5|947.5|12
1633439870000|2021-10-05 13:17:50|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|14
1633439880000|2021-10-05 13:18:00|952.5|947.5|953.3|948.3|953.3|948.3|952.5|947.5|12
1633439890000|2021-10-05 13:18:10|953.4|948.4|953.8|948.8|953.9|948.9|953.4|948.4|10
1633439900000|2021-10-05 13:18:20|953.9|948.9|953.8|948.8|954|949|953.8|948.8|4
1633439910000|2021-10-05 13:18:30|953.5|948.5|953.1|948.1|953.5|948.5|953.1|948.1|5
1633439920000|2021-10-05 13:18:40|953.2|948.2|953.4|948.4|953.6|948.6|953.1|948.1|7
1633439930000|2021-10-05 13:18:50|953.5|948.5|953.4|948.4|953.5|948.5|953.3|948.3|8
1633439940000|2021-10-05 13:19:00|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|7
1633439950000|2021-10-05 13:19:10|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|6
1633439960000|2021-10-05 13:19:20|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|10
1633439970000|2021-10-05 13:19:30|953.7|948.7|954|949|954|949|953.7|948.7|6
1633439980000|2021-10-05 13:19:40|954.4|949.4|955|950|955|950|954.4|949.4|5
1633439990000|2021-10-05 13:19:50|955.1|950.1|955.8|950.8|955.9|950.9|955.1|950.1|6
1633440000000|2021-10-05 13:20:00|955.1|950.1|955|950|955.5|950.5|954.8|949.8|20
1633440010000|2021-10-05 13:20:10|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|7
1633440020000|2021-10-05 13:20:20|955.2|950.2|955|950|955.3|950.3|955|950|7
1633440030000|2021-10-05 13:20:30|955.1|950.1|955|950|955.1|950.1|954.8|949.8|6
1633440040000|2021-10-05 13:20:40|954.9|949.9|955.1|950.1|955.2|950.2|954.9|949.9|5
1633440050000|2021-10-05 13:20:50|955.2|950.2|954.9|949.9|955.2|950.2|954.9|949.9|2
1633440060000|2021-10-05 13:21:00|955|950|955.5|950.5|955.5|950.5|955|950|6
1633440070000|2021-10-05 13:21:10|955.7|950.7|956|951|956|951|955.7|950.7|3
1633440080000|2021-10-05 13:21:20|955.9|950.9|956.2|951.2|956.2|951.2|955.9|950.9|4
1633440090000|2021-10-05 13:21:30|955.9|950.9|956.1|951.1|956.2|951.2|955.9|950.9|7
1633440110000|2021-10-05 13:21:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633440120000|2021-10-05 13:22:00|956.1|951.1|955.8|950.8|956.1|951.1|955.8|950.8|4
1633440140000|2021-10-05 13:22:20|956|951|955.8|950.8|956|951|955.8|950.8|3
1633440150000|2021-10-05 13:22:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633440160000|2021-10-05 13:22:40|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1633440170000|2021-10-05 13:22:50|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1633440180000|2021-10-05 13:23:00|955.5|950.5|955.1|950.1|955.5|950.5|955.1|950.1|2
1633440190000|2021-10-05 13:23:10|955|950|955.2|950.2|955.2|950.2|955|950|3
1633440200000|2021-10-05 13:23:20|955.3|950.3|955.6|950.6|955.6|950.6|955.3|950.3|4
1633440210000|2021-10-05 13:23:30|955.7|950.7|955.7|950.7|955.9|950.9|955.7|950.7|6
1633440220000|2021-10-05 13:23:40|955.3|950.3|955.4|950.4|955.5|950.5|955.3|950.3|6
1633440230000|2021-10-05 13:23:50|955.3|950.3|955.3|950.3|955.4|950.4|955.2|950.2|9
1633440240000|2021-10-05 13:24:00|955|950|955.2|950.2|955.2|950.2|955|950|10
1633440250000|2021-10-05 13:24:10|955.3|950.3|954.9|949.9|955.3|950.3|954.9|949.9|3
1633440260000|2021-10-05 13:24:20|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1633440270000|2021-10-05 13:24:30|954.6|949.6|953.8|948.8|954.8|949.8|953.8|948.8|6
1633440280000|2021-10-05 13:24:40|954|949|953.6|948.6|954|949|953.4|948.4|4
1633440290000|2021-10-05 13:24:50|953.7|948.7|954.4|949.4|954.4|949.4|953.7|948.7|17
1633440300000|2021-10-05 13:25:00|954.5|949.5|953.9|948.9|954.5|949.5|953.9|948.9|7
1633440310000|2021-10-05 13:25:10|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1633440320000|2021-10-05 13:25:20|953.7|948.7|953.6|948.6|954|949|953.6|948.6|14
1633440330000|2021-10-05 13:25:30|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1633440340000|2021-10-05 13:25:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1633440350000|2021-10-05 13:25:50|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|9
1633440360000|2021-10-05 13:26:00|953.6|948.6|954.2|949.2|954.3|949.3|953.6|948.6|10
1633440370000|2021-10-05 13:26:10|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|7
1633440380000|2021-10-05 13:26:20|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|2
1633440390000|2021-10-05 13:26:30|954.3|949.3|954.6|949.6|954.6|949.6|954.3|949.3|4
1633440400000|2021-10-05 13:26:40|954.8|949.8|955.2|950.2|955.2|950.2|954.8|949.8|3
1633440410000|2021-10-05 13:26:50|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|9
1633440420000|2021-10-05 13:27:00|955.2|950.2|955.4|950.4|955.4|950.4|955.1|950.1|14
1633440430000|2021-10-05 13:27:10|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|3
1633440440000|2021-10-05 13:27:20|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1633440450000|2021-10-05 13:27:30|956.9|951.9|956.3|951.3|957.1|952.1|956.2|951.2|7
1633440460000|2021-10-05 13:27:40|956.4|951.4|956.5|951.5|956.6|951.6|956.4|951.4|6
1633440480000|2021-10-05 13:28:00|956.6|951.6|956.5|951.5|956.6|951.6|956.4|951.4|6
1633440490000|2021-10-05 13:28:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1633440500000|2021-10-05 13:28:20|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1633440510000|2021-10-05 13:28:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633440520000|2021-10-05 13:28:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633440530000|2021-10-05 13:28:50|956.4|951.4|956|951|956.4|951.4|955.9|950.9|4
1633440550000|2021-10-05 13:29:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633440560000|2021-10-05 13:29:20|956|951|955.9|950.9|956|951|955.9|950.9|4
1633440570000|2021-10-05 13:29:30|956|951|956.1|951.1|956.2|951.2|955.9|950.9|8
1633440580000|2021-10-05 13:29:40|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|6
1633440590000|2021-10-05 13:29:50|956|951|956.3|951.3|956.3|951.3|956|951|6
1633440600000|2021-10-05 13:30:00|956.2|951.2|956.1|951.1|956.4|951.4|956|951|16
1633440610000|2021-10-05 13:30:10|956|951|955.6|950.6|956.1|951.1|955.5|950.5|14
1633440620000|2021-10-05 13:30:20|955.7|950.7|955.8|950.8|955.8|950.8|955.5|950.5|8
1633440630000|2021-10-05 13:30:30|955.7|950.7|955.6|950.6|955.8|950.8|955.4|950.4|7
1633440640000|2021-10-05 13:30:40|955.7|950.7|955.5|950.5|955.7|950.7|955.3|950.3|9
1633440650000|2021-10-05 13:30:50|955.6|950.6|955.4|950.4|955.6|950.6|955.3|950.3|15
1633440660000|2021-10-05 13:31:00|955.3|950.3|955.6|950.6|955.6|950.6|954.7|949.7|17
1633440670000|2021-10-05 13:31:10|955.5|950.5|956.2|951.2|956.2|951.2|955.5|950.5|11
1633440680000|2021-10-05 13:31:20|956.3|951.3|956.4|951.4|956.4|951.4|956.1|951.1|11
1633440690000|2021-10-05 13:31:30|956.5|951.5|957.1|952.1|957.1|952.1|956.5|951.5|7
1633440700000|2021-10-05 13:31:40|957.3|952.3|957.2|952.2|957.4|952.4|956.9|951.9|9
1633440710000|2021-10-05 13:31:50|957.6|952.6|957.5|952.5|957.7|952.7|957.4|952.4|6
1633440720000|2021-10-05 13:32:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|7
1633440730000|2021-10-05 13:32:10|957.8|952.8|957.5|952.5|957.8|952.8|957.5|952.5|7
1633440740000|2021-10-05 13:32:20|957.3|952.3|957.9|952.9|957.9|952.9|957.3|952.3|8
1633440750000|2021-10-05 13:32:30|958|953|958|953|958|953|958|953|1
1633440760000|2021-10-05 13:32:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1633440770000|2021-10-05 13:32:50|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1633440780000|2021-10-05 13:33:00|957.4|952.4|957.1|952.1|957.5|952.5|957|952|10
1633440790000|2021-10-05 13:33:10|957|952|956.9|951.9|957.1|952.1|956.7|951.7|9
1633440800000|2021-10-05 13:33:20|957|952|957|952|957.1|952.1|956.9|951.9|5
1633440810000|2021-10-05 13:33:30|957.1|952.1|957|952|957.1|952.1|956.8|951.8|4
1633440820000|2021-10-05 13:33:40|957.1|952.1|957.9|952.9|957.9|952.9|957.1|952.1|7
1633440830000|2021-10-05 13:33:50|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|5
1633440840000|2021-10-05 13:34:00|958.5|953.5|958.4|953.4|958.5|953.5|958.2|953.2|15
1633440850000|2021-10-05 13:34:10|958.2|953.2|958|953|958.3|953.3|958|953|4
1633440860000|2021-10-05 13:34:20|957.9|952.9|957.6|952.6|958|953|957.6|952.6|6
1633440870000|2021-10-05 13:34:30|957.5|952.5|957.3|952.3|957.5|952.5|957.3|952.3|3
1633440880000|2021-10-05 13:34:40|957.2|952.2|958|953|958.1|953.1|957.2|952.2|15
1633440890000|2021-10-05 13:34:50|958.1|953.1|957.7|952.7|958.1|953.1|957.7|952.7|4
1633440900000|2021-10-05 13:35:00|957.9|952.9|957.3|952.3|958|953|957.3|952.3|13
1633440910000|2021-10-05 13:35:10|957.5|952.5|957.8|952.8|957.8|952.8|957.5|952.5|4
1633440920000|2021-10-05 13:35:20|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1633440930000|2021-10-05 13:35:30|958.1|953.1|957.6|952.6|958.1|953.1|957.6|952.6|9
1633440940000|2021-10-05 13:35:40|957.7|952.7|957.9|952.9|958|953|957.7|952.7|5
1633440950000|2021-10-05 13:35:50|958|953|957.6|952.6|958.1|953.1|957.6|952.6|7
1633440960000|2021-10-05 13:36:00|957.7|952.7|956.8|951.8|957.7|952.7|956.5|951.5|13
1633440970000|2021-10-05 13:36:10|956.9|951.9|956.2|951.2|957|952|956.2|951.2|9
1633440980000|2021-10-05 13:36:20|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1633440990000|2021-10-05 13:36:30|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1633441000000|2021-10-05 13:36:40|955|950|955|950|955|950|955|950|1
1633441010000|2021-10-05 13:36:50|954.9|949.9|954.9|949.9|955.1|950.1|954.8|949.8|8
1633441020000|2021-10-05 13:37:00|954.8|949.8|955.4|950.4|955.4|950.4|954.3|949.3|25
1633441030000|2021-10-05 13:37:10|955.3|950.3|954.5|949.5|955.3|950.3|954.4|949.4|7
1633441040000|2021-10-05 13:37:20|954.4|949.4|954.9|949.9|955|950|954.2|949.2|17
1633441050000|2021-10-05 13:37:30|955|950|954.7|949.7|955|950|954.4|949.4|17
1633441060000|2021-10-05 13:37:40|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|5
1633441070000|2021-10-05 13:37:50|954.7|949.7|954.6|949.6|955|950|954.6|949.6|10
1633441080000|2021-10-05 13:38:00|954.5|949.5|954.6|949.6|954.7|949.7|954.3|949.3|20
1633441090000|2021-10-05 13:38:10|954.8|949.8|954.8|949.8|955.1|950.1|954.8|949.8|6
1633441100000|2021-10-05 13:38:20|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|8
1633441110000|2021-10-05 13:38:30|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|5
1633441120000|2021-10-05 13:38:40|954.8|949.8|955|950|955|950|954.8|949.8|7
1633441130000|2021-10-05 13:38:50|955.1|950.1|955.5|950.5|955.6|950.6|955.1|950.1|11
1633441140000|2021-10-05 13:39:00|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|4
1633441150000|2021-10-05 13:39:10|955.1|950.1|955|950|955.1|950.1|954.9|949.9|3
1633441160000|2021-10-05 13:39:20|954.9|949.9|955.5|950.5|955.5|950.5|954.9|949.9|6
1633441170000|2021-10-05 13:39:30|955.6|950.6|956.1|951.1|956.3|951.3|955.6|950.6|6
1633441180000|2021-10-05 13:39:40|956.2|951.2|956|951|956.2|951.2|956|951|7
1633441190000|2021-10-05 13:39:50|955.9|950.9|956.8|951.8|956.9|951.9|955.9|950.9|5
1633441200000|2021-10-05 13:40:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|10
1633441210000|2021-10-05 13:40:10|956.7|951.7|955.4|950.4|956.7|951.7|955.4|950.4|8
1633441220000|2021-10-05 13:40:20|955.5|950.5|955.5|950.5|955.6|950.6|955.4|950.4|5
1633441230000|2021-10-05 13:40:30|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|2
1633441240000|2021-10-05 13:40:40|955.7|950.7|955.6|950.6|955.8|950.8|955.6|950.6|3
1633441250000|2021-10-05 13:40:50|955.7|950.7|956.3|951.3|956.3|951.3|955.7|950.7|6
1633441260000|2021-10-05 13:41:00|956.2|951.2|955.9|950.9|956.2|951.2|955.9|950.9|5
1633441270000|2021-10-05 13:41:10|956|951|955.5|950.5|956.1|951.1|955.4|950.4|14
1633441280000|2021-10-05 13:41:20|955.4|950.4|956.5|951.5|956.5|951.5|955.3|950.3|8
1633441290000|2021-10-05 13:41:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633441300000|2021-10-05 13:41:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633441310000|2021-10-05 13:41:50|956.7|951.7|956.2|951.2|956.7|951.7|956.2|951.2|10
1633441320000|2021-10-05 13:42:00|956|951|955.9|950.9|956|951|955.9|950.9|10
1633441330000|2021-10-05 13:42:10|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633441340000|2021-10-05 13:42:20|955.4|950.4|955.5|950.5|955.6|950.6|955.4|950.4|3
1633441350000|2021-10-05 13:42:30|955.3|950.3|955.5|950.5|955.5|950.5|955.3|950.3|3
1633441360000|2021-10-05 13:42:40|955.4|950.4|955|950|955.5|950.5|955|950|6
1633441370000|2021-10-05 13:42:50|955.3|950.3|955.7|950.7|955.7|950.7|955.3|950.3|2
1633441380000|2021-10-05 13:43:00|955.8|950.8|956.2|951.2|956.2|951.2|955.5|950.5|7
1633441400000|2021-10-05 13:43:20|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633441410000|2021-10-05 13:43:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633441420000|2021-10-05 13:43:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633441440000|2021-10-05 13:44:00|956.5|951.5|956.9|951.9|956.9|951.9|956.5|951.5|4
1633441450000|2021-10-05 13:44:10|957|952|956.8|951.8|957|952|956.8|951.8|5
1633441460000|2021-10-05 13:44:20|956.6|951.6|956.4|951.4|956.6|951.6|956.3|951.3|11
1633441470000|2021-10-05 13:44:30|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|5
1633441480000|2021-10-05 13:44:40|956|951|956.1|951.1|956.1|951.1|956|951|2
1633441490000|2021-10-05 13:44:50|956|951|956|951|956|951|955.7|950.7|3
1633441500000|2021-10-05 13:45:00|956.3|951.3|955.9|950.9|956.3|951.3|955.9|950.9|3
1633441510000|2021-10-05 13:45:10|955.6|950.6|955.5|950.5|955.8|950.8|955.5|950.5|11
1633441520000|2021-10-05 13:45:20|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1633441530000|2021-10-05 13:45:30|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|5
1633441540000|2021-10-05 13:45:40|955.3|950.3|955.2|950.2|955.3|950.3|955.1|950.1|8
1633441550000|2021-10-05 13:45:50|955.1|950.1|956.1|951.1|956.1|951.1|955.1|950.1|17
1633441560000|2021-10-05 13:46:00|956.2|951.2|956.6|951.6|956.7|951.7|956|951|6
1633441570000|2021-10-05 13:46:10|956.8|951.8|956.6|951.6|957|952|956.5|951.5|10
1633441580000|2021-10-05 13:46:20|956.5|951.5|956.4|951.4|956.5|951.5|956.3|951.3|16
1633441590000|2021-10-05 13:46:30|956.3|951.3|956.4|951.4|956.6|951.6|956.2|951.2|11
1633441600000|2021-10-05 13:46:40|956.3|951.3|956.6|951.6|956.6|951.6|956.3|951.3|2
1633441610000|2021-10-05 13:46:50|956.7|951.7|956.9|951.9|957|952|956.7|951.7|3
1633441620000|2021-10-05 13:47:00|956.6|951.6|956.1|951.1|956.6|951.6|956.1|951.1|6
1633441630000|2021-10-05 13:47:10|956|951|956.6|951.6|956.6|951.6|956|951|4
1633441640000|2021-10-05 13:47:20|956.7|951.7|956.5|951.5|956.9|951.9|956.5|951.5|6
1633441650000|2021-10-05 13:47:30|956.4|951.4|956.9|951.9|956.9|951.9|956.4|951.4|6
1633441660000|2021-10-05 13:47:40|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1633441670000|2021-10-05 13:47:50|956.7|951.7|956.2|951.2|956.7|951.7|956.2|951.2|16
1633441680000|2021-10-05 13:48:00|956.5|951.5|955.7|950.7|956.5|951.5|955.4|950.4|13
1633441690000|2021-10-05 13:48:10|955.8|950.8|955.5|950.5|955.9|950.9|955.5|950.5|16
1633441700000|2021-10-05 13:48:20|955.7|950.7|956.3|951.3|956.3|951.3|955.7|950.7|7
1633441720000|2021-10-05 13:48:40|956.2|951.2|956|951|956.2|951.2|956|951|3
1633441730000|2021-10-05 13:48:50|956.1|951.1|955.9|950.9|956.2|951.2|955.9|950.9|11
1633441740000|2021-10-05 13:49:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|10
1633441750000|2021-10-05 13:49:10|955.8|950.8|955.2|950.2|955.8|950.8|955.1|950.1|10
1633441760000|2021-10-05 13:49:20|955.1|950.1|955.1|950.1|955.1|950.1|955|950|11
1633441770000|2021-10-05 13:49:30|955|950|954.8|949.8|955.1|950.1|954.8|949.8|18
1633441780000|2021-10-05 13:49:40|954.7|949.7|954.6|949.6|954.8|949.8|954.5|949.5|13
1633441790000|2021-10-05 13:49:50|954.9|949.9|954.9|949.9|955.2|950.2|954.8|949.8|20
1633441800000|2021-10-05 13:50:00|955|950|955|950|955.1|950.1|954.8|949.8|23
1633441810000|2021-10-05 13:50:10|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|9
1633441820000|2021-10-05 13:50:20|955.3|950.3|955.1|950.1|955.3|950.3|954.8|949.8|14
1633441830000|2021-10-05 13:50:30|955.3|950.3|954.6|949.6|955.3|950.3|954.6|949.6|13
1633441840000|2021-10-05 13:50:40|954.7|949.7|955.4|950.4|955.4|950.4|954.6|949.6|8
1633441850000|2021-10-05 13:50:50|955.5|950.5|955.5|950.5|955.6|950.6|955.3|950.3|11
1633441860000|2021-10-05 13:51:00|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|13
1633441870000|2021-10-05 13:51:10|955.1|950.1|955.5|950.5|955.5|950.5|955.1|950.1|4
1633441880000|2021-10-05 13:51:20|955.4|950.4|955.6|950.6|955.8|950.8|955.4|950.4|14
1633441890000|2021-10-05 13:51:30|955.7|950.7|956.2|951.2|956.3|951.3|955.6|950.6|11
1633441900000|2021-10-05 13:51:40|956.3|951.3|956.4|951.4|956.5|951.5|956.2|951.2|8
1633441910000|2021-10-05 13:51:50|956.3|951.3|956|951|956.3|951.3|956|951|3
1633441920000|2021-10-05 13:52:00|956.1|951.1|956|951|956.1|951.1|955.7|950.7|9
1633441930000|2021-10-05 13:52:10|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|5
1633441940000|2021-10-05 13:52:20|956.2|951.2|956.4|951.4|956.6|951.6|956.2|951.2|7
1633441950000|2021-10-05 13:52:30|956.5|951.5|956.5|951.5|956.5|951.5|956.2|951.2|10
1633441960000|2021-10-05 13:52:40|956.4|951.4|956.9|951.9|956.9|951.9|956.4|951.4|6
1633441970000|2021-10-05 13:52:50|957|952|956.9|951.9|957|952|956.9|951.9|2
1633441980000|2021-10-05 13:53:00|956.8|951.8|956.9|951.9|957|952|956.8|951.8|5
1633441990000|2021-10-05 13:53:10|957|952|956.7|951.7|957|952|956.6|951.6|14
1633442000000|2021-10-05 13:53:20|956.5|951.5|956.1|951.1|956.5|951.5|956.1|951.1|9
1633442010000|2021-10-05 13:53:30|956|951|955.7|950.7|956|951|955.7|950.7|7
1633442020000|2021-10-05 13:53:40|956|951|956|951|956|951|956|951|1
1633442030000|2021-10-05 13:53:50|955.9|950.9|956|951|956.1|951.1|955.9|950.9|11
1633442040000|2021-10-05 13:54:00|955.9|950.9|956|951|956.1|951.1|955.6|950.6|16
1633442050000|2021-10-05 13:54:10|955.9|950.9|956|951|956|951|955.9|950.9|2
1633442060000|2021-10-05 13:54:20|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1633442070000|2021-10-05 13:54:30|955.8|950.8|955.4|950.4|955.8|950.8|955.4|950.4|18
1633442080000|2021-10-05 13:54:40|955.5|950.5|954.9|949.9|955.6|950.6|954.9|949.9|13
1633442090000|2021-10-05 13:54:50|954.8|949.8|955|950|955|950|954.8|949.8|5
1633442100000|2021-10-05 13:55:00|954.9|949.9|955|950|955.1|950.1|954.9|949.9|6
1633442110000|2021-10-05 13:55:10|954.9|949.9|955.2|950.2|955.2|950.2|954.9|949.9|5
1633442120000|2021-10-05 13:55:20|955.3|950.3|955.9|950.9|955.9|950.9|955.3|950.3|19
1633442130000|2021-10-05 13:55:30|956.1|951.1|956.4|951.4|956.5|951.5|955.9|950.9|9
1633442140000|2021-10-05 13:55:40|956.3|951.3|955.3|950.3|956.3|951.3|955.3|950.3|8
1633442150000|2021-10-05 13:55:50|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|6
1633442160000|2021-10-05 13:56:00|955.1|950.1|954.8|949.8|955.2|950.2|954.8|949.8|7
1633442170000|2021-10-05 13:56:10|954.9|949.9|954.8|949.8|955|950|954.7|949.7|7
1633442180000|2021-10-05 13:56:20|954.5|949.5|954.1|949.1|954.5|949.5|954.1|949.1|6
1633442190000|2021-10-05 13:56:30|954|949|954.4|949.4|954.4|949.4|953.9|948.9|10
1633442200000|2021-10-05 13:56:40|954.7|949.7|954.3|949.3|954.7|949.7|954.2|949.2|10
1633442210000|2021-10-05 13:56:50|954.1|949.1|953.9|948.9|954.3|949.3|953.8|948.8|13
1633442220000|2021-10-05 13:57:00|953.8|948.8|954.6|949.6|954.7|949.7|953.8|948.8|12
1633442230000|2021-10-05 13:57:10|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1633442240000|2021-10-05 13:57:20|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1633442250000|2021-10-05 13:57:30|954.8|949.8|954.4|949.4|954.9|949.9|954.4|949.4|5
1633442260000|2021-10-05 13:57:40|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1633442270000|2021-10-05 13:57:50|954.5|949.5|954.6|949.6|954.6|949.6|954.4|949.4|10
1633442280000|2021-10-05 13:58:00|954.5|949.5|954.5|949.5|954.5|949.5|954.3|949.3|4
1633442290000|2021-10-05 13:58:10|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|3
1633442300000|2021-10-05 13:58:20|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1633442310000|2021-10-05 13:58:30|954.7|949.7|954.9|949.9|954.9|949.9|954.6|949.6|4
1633442320000|2021-10-05 13:58:40|955|950|955|950|955|950|955|950|1
1633442330000|2021-10-05 13:58:50|955.2|950.2|955.5|950.5|955.5|950.5|955.1|950.1|6
1633442340000|2021-10-05 13:59:00|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|6
1633442350000|2021-10-05 13:59:10|955.9|950.9|955.1|950.1|955.9|950.9|955.1|950.1|7
1633442360000|2021-10-05 13:59:20|955.2|950.2|955.2|950.2|955.3|950.3|955.1|950.1|11
1633442370000|2021-10-05 13:59:30|955.1|950.1|954.9|949.9|955.2|950.2|954.9|949.9|5
1633442380000|2021-10-05 13:59:40|955.1|950.1|955.3|950.3|955.3|950.3|955|950|6
1633442390000|2021-10-05 13:59:50|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633442400000|2021-10-05 14:00:00|954.6|949.6|954.7|949.7|954.8|949.8|954.2|949.2|32
1633442410000|2021-10-05 14:00:10|954.9|949.9|955|950|955|950|954.3|949.3|33
1633442420000|2021-10-05 14:00:20|954.9|949.9|955.6|950.6|955.6|950.6|954.9|949.9|17
1633442430000|2021-10-05 14:00:30|955.8|950.8|955.7|950.7|955.8|950.8|955.4|950.4|26
1633442440000|2021-10-05 14:00:40|955.6|950.6|955.9|950.9|955.9|950.9|955.6|950.6|5
1633442450000|2021-10-05 14:00:50|955.8|950.8|956|951|956|951|955.7|950.7|5
1633442460000|2021-10-05 14:01:00|955.9|950.9|956.4|951.4|956.4|951.4|955.7|950.7|22
1633442470000|2021-10-05 14:01:10|956.3|951.3|956.1|951.1|956.4|951.4|955.9|950.9|10
1633442480000|2021-10-05 14:01:20|956.2|951.2|957.3|952.3|957.4|952.4|956.1|951.1|15
1633442490000|2021-10-05 14:01:30|957.6|952.6|957.2|952.2|957.6|952.6|957.2|952.2|12
1633442500000|2021-10-05 14:01:40|957.3|952.3|957.3|952.3|957.3|952.3|957.1|952.1|13
1633442510000|2021-10-05 14:01:50|957.2|952.2|957.6|952.6|957.7|952.7|957.2|952.2|9
1633442520000|2021-10-05 14:02:00|957.7|952.7|957.4|952.4|957.8|952.8|957.1|952.1|13
1633442530000|2021-10-05 14:02:10|957.5|952.5|958.1|953.1|958.1|953.1|957.5|952.5|7
1633442540000|2021-10-05 14:02:20|958|953|958|953|958.3|953.3|958|953|18
1633442550000|2021-10-05 14:02:30|957.9|952.9|957.1|952.1|958|953|957.1|952.1|15
1633442560000|2021-10-05 14:02:40|957|952|956.9|951.9|957.2|952.2|956.8|951.8|13
1633442570000|2021-10-05 14:02:50|957|952|957.2|952.2|957.3|952.3|956.8|951.8|12
1633442580000|2021-10-05 14:03:00|957.3|952.3|957.3|952.3|957.3|952.3|956.9|951.9|15
1633442590000|2021-10-05 14:03:10|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|11
1633442600000|2021-10-05 14:03:20|957.2|952.2|956.8|951.8|957.2|952.2|956.6|951.6|24
1633442610000|2021-10-05 14:03:30|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|3
1633442620000|2021-10-05 14:03:40|956.8|951.8|956.9|951.9|957|952|956.8|951.8|15
1633442630000|2021-10-05 14:03:50|956.8|951.8|956.1|951.1|956.9|951.9|956.1|951.1|13
1633442640000|2021-10-05 14:04:00|956.4|951.4|956.7|951.7|956.7|951.7|956.4|951.4|6
1633442650000|2021-10-05 14:04:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633442660000|2021-10-05 14:04:20|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|8
1633442670000|2021-10-05 14:04:30|956.7|951.7|956.2|951.2|956.8|951.8|956.2|951.2|16
1633442680000|2021-10-05 14:04:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|6
1633442690000|2021-10-05 14:04:50|956.3|951.3|956.3|951.3|956.3|951.3|955.9|950.9|9
1633442700000|2021-10-05 14:05:00|956.2|951.2|956.2|951.2|956.2|951.2|955.8|950.8|12
1633442710000|2021-10-05 14:05:10|956.8|951.8|956.7|951.7|957|952|956.7|951.7|10
1633442720000|2021-10-05 14:05:20|956.8|951.8|957.4|952.4|957.7|952.7|956.8|951.8|21
1633442730000|2021-10-05 14:05:30|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|5
1633442740000|2021-10-05 14:05:40|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633442750000|2021-10-05 14:05:50|957.2|952.2|957.3|952.3|957.4|952.4|957.2|952.2|8
1633442760000|2021-10-05 14:06:00|957.4|952.4|957.9|952.9|957.9|952.9|957.4|952.4|7
1633442770000|2021-10-05 14:06:10|957.8|952.8|958|953|958|953|957.8|952.8|5
1633442780000|2021-10-05 14:06:20|958.1|953.1|958|953|958.2|953.2|957.9|952.9|8
1633442790000|2021-10-05 14:06:30|958.1|953.1|958.2|953.2|958.3|953.3|958|953|5
1633442800000|2021-10-05 14:06:40|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1633442820000|2021-10-05 14:07:00|958.5|953.5|958.6|953.6|958.7|953.7|958.2|953.2|14
1633442830000|2021-10-05 14:07:10|958.4|953.4|958.7|953.7|958.8|953.8|958.4|953.4|21
1633442840000|2021-10-05 14:07:20|958.8|953.8|959.1|954.1|959.1|954.1|958.7|953.7|9
1633442850000|2021-10-05 14:07:30|959|954|958.9|953.9|959.1|954.1|958.9|953.9|8
1633442860000|2021-10-05 14:07:40|959|954|958.9|953.9|959.1|954.1|958.9|953.9|4
1633442870000|2021-10-05 14:07:50|959|954|958.7|953.7|959.1|954.1|958.7|953.7|7
1633442880000|2021-10-05 14:08:00|958.8|953.8|959.2|954.2|959.2|954.2|958.6|953.6|20
1633442890000|2021-10-05 14:08:10|959.1|954.1|959|954|959.2|954.2|958.8|953.8|10
1633442900000|2021-10-05 14:08:20|959.1|954.1|959|954|959.1|954.1|959|954|6
1633442910000|2021-10-05 14:08:30|958.9|953.9|959|954|959|954|958.7|953.7|8
1633442920000|2021-10-05 14:08:40|958.9|953.9|958.8|953.8|959|954|958.4|953.4|15
1633442930000|2021-10-05 14:08:50|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|6
1633442940000|2021-10-05 14:09:00|958.7|953.7|959|954|959|954|958.5|953.5|15
1633442950000|2021-10-05 14:09:10|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1633442960000|2021-10-05 14:09:20|959|954|959|954|959|954|958.8|953.8|13
1633442970000|2021-10-05 14:09:30|958.8|953.8|959.5|954.5|959.5|954.5|958.8|953.8|7
1633442980000|2021-10-05 14:09:40|959.6|954.6|960|955|960.1|955.1|959.6|954.6|4
1633442990000|2021-10-05 14:09:50|960.1|955.1|960.4|955.4|960.4|955.4|960.1|955.1|17
1633443000000|2021-10-05 14:10:00|960.5|955.5|961|956|961.1|956.1|960.4|955.4|11
1633443010000|2021-10-05 14:10:10|960.9|955.9|961.5|956.5|961.6|956.6|960.9|955.9|14
1633443020000|2021-10-05 14:10:20|961.6|956.6|961.7|956.7|962.1|957.1|961.4|956.4|18
1633443030000|2021-10-05 14:10:30|962|957|962.4|957.4|962.5|957.5|962|957|7
1633443040000|2021-10-05 14:10:40|962.6|957.6|962.7|957.7|963.1|958.1|962.4|957.4|15
1633443050000|2021-10-05 14:10:50|962.5|957.5|962.8|957.8|962.9|957.9|962.5|957.5|12
1633443060000|2021-10-05 14:11:00|962.9|957.9|962.3|957.3|963.1|958.1|962.3|957.3|15
1633443080000|2021-10-05 14:11:20|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|11
1633443090000|2021-10-05 14:11:30|962.3|957.3|962|957|962.3|957.3|962|957|6
1633443100000|2021-10-05 14:11:40|961.9|956.9|961.8|956.8|962|957|961.8|956.8|3
1633443110000|2021-10-05 14:11:50|961.3|956.3|961|956|961.3|956.3|960.9|955.9|11
1633443120000|2021-10-05 14:12:00|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|4
1633443130000|2021-10-05 14:12:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1633443140000|2021-10-05 14:12:20|961.4|956.4|961.4|956.4|961.6|956.6|961.3|956.3|8
1633443150000|2021-10-05 14:12:30|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|4
1633443160000|2021-10-05 14:12:40|961.3|956.3|961.5|956.5|961.6|956.6|961.3|956.3|11
1633443170000|2021-10-05 14:12:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1633443180000|2021-10-05 14:13:00|961.5|956.5|961.8|956.8|961.8|956.8|961.5|956.5|3
1633443190000|2021-10-05 14:13:10|961.7|956.7|961.5|956.5|961.8|956.8|961.5|956.5|7
1633443200000|2021-10-05 14:13:20|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|7
1633443210000|2021-10-05 14:13:30|961.1|956.1|961.3|956.3|961.4|956.4|961.1|956.1|16
1633443220000|2021-10-05 14:13:40|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|2
1633443230000|2021-10-05 14:13:50|961.5|956.5|961.7|956.7|961.9|956.9|961.5|956.5|8
1633443240000|2021-10-05 14:14:00|961.8|956.8|961.6|956.6|961.8|956.8|961.5|956.5|18
1633443250000|2021-10-05 14:14:10|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|6
1633443260000|2021-10-05 14:14:20|960.8|955.8|960.6|955.6|961|956|960.4|955.4|14
1633443270000|2021-10-05 14:14:30|960.4|955.4|960.6|955.6|960.7|955.7|960.4|955.4|6
1633443280000|2021-10-05 14:14:40|960.7|955.7|960.4|955.4|960.7|955.7|960.3|955.3|9
1633443290000|2021-10-05 14:14:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1633443300000|2021-10-05 14:15:00|960.5|955.5|960.5|955.5|960.7|955.7|960.5|955.5|18
1633443310000|2021-10-05 14:15:10|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1633443330000|2021-10-05 14:15:30|960.2|955.2|959.8|954.8|960.3|955.3|959.7|954.7|12
1633443340000|2021-10-05 14:15:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633443350000|2021-10-05 14:15:50|959.9|954.9|959.3|954.3|959.9|954.9|959.2|954.2|14
1633443360000|2021-10-05 14:16:00|959|954|959.4|954.4|959.4|954.4|958.7|953.7|23
1633443370000|2021-10-05 14:16:10|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|8
1633443380000|2021-10-05 14:16:20|958.9|953.9|958.9|953.9|959|954|958.7|953.7|13
1633443390000|2021-10-05 14:16:30|959|954|959.1|954.1|959.2|954.2|959|954|20
1633443400000|2021-10-05 14:16:40|959.2|954.2|959.3|954.3|959.4|954.4|959.1|954.1|8
1633443420000|2021-10-05 14:17:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633443430000|2021-10-05 14:17:10|959.6|954.6|959.9|954.9|959.9|954.9|959.6|954.6|11
1633443440000|2021-10-05 14:17:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633443450000|2021-10-05 14:17:30|959.6|954.6|959.7|954.7|959.7|954.7|959.5|954.5|12
1633443460000|2021-10-05 14:17:40|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|5
1633443470000|2021-10-05 14:17:50|959.7|954.7|960.1|955.1|960.1|955.1|959.7|954.7|5
1633443480000|2021-10-05 14:18:00|960|955|959.7|954.7|960.1|955.1|959.6|954.6|14
1633443500000|2021-10-05 14:18:20|959.6|954.6|959.2|954.2|959.6|954.6|959.1|954.1|3
1633443510000|2021-10-05 14:18:30|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1633443520000|2021-10-05 14:18:40|959.2|954.2|958.9|953.9|959.2|954.2|958.9|953.9|7
1633443530000|2021-10-05 14:18:50|959|954|959|954|959.1|954.1|958.9|953.9|21
1633443540000|2021-10-05 14:19:00|959.1|954.1|959.1|954.1|959.1|954.1|958.9|953.9|15
1633443550000|2021-10-05 14:19:10|959.2|954.2|959.9|954.9|960|955|959.2|954.2|9
1633443560000|2021-10-05 14:19:20|959.8|954.8|959.9|954.9|960|955|959.8|954.8|8
1633443570000|2021-10-05 14:19:30|960|955|959.9|954.9|960|955|959.9|954.9|8
1633443580000|2021-10-05 14:19:40|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|4
1633443590000|2021-10-05 14:19:50|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|22
1633443600000|2021-10-05 14:20:00|959.9|954.9|960.5|955.5|960.5|955.5|959.9|954.9|9
1633443610000|2021-10-05 14:20:10|960.4|955.4|960.5|955.5|960.6|955.6|960.4|955.4|14
1633443620000|2021-10-05 14:20:20|960.4|955.4|960.2|955.2|960.5|955.5|960.2|955.2|12
1633443630000|2021-10-05 14:20:30|960.3|955.3|960.8|955.8|960.8|955.8|960.2|955.2|8
1633443640000|2021-10-05 14:20:40|960.9|955.9|961.1|956.1|961.1|956.1|960.8|955.8|4
1633443650000|2021-10-05 14:20:50|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1633443660000|2021-10-05 14:21:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|8
1633443670000|2021-10-05 14:21:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633443680000|2021-10-05 14:21:20|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|4
1633443690000|2021-10-05 14:21:30|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|6
1633443700000|2021-10-05 14:21:40|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|9
1633443710000|2021-10-05 14:21:50|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1633443720000|2021-10-05 14:22:00|961.4|956.4|961.8|956.8|961.8|956.8|961.4|956.4|11
1633443730000|2021-10-05 14:22:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1633443750000|2021-10-05 14:22:30|961.9|956.9|962.2|957.2|962.2|957.2|961.9|956.9|10
1633443770000|2021-10-05 14:22:50|962|957|962|957|962|957|961.9|956.9|3
1633443780000|2021-10-05 14:23:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633443790000|2021-10-05 14:23:10|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|6
1633443800000|2021-10-05 14:23:20|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1633443810000|2021-10-05 14:23:30|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|3
1633443830000|2021-10-05 14:23:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633443840000|2021-10-05 14:24:00|962|957|962|957|962|957|961.8|956.8|7
1633443850000|2021-10-05 14:24:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1633443900000|2021-10-05 14:25:00|962|957|962.5|957.5|962.7|957.7|962|957|11
1633443910000|2021-10-05 14:25:10|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|4
1633443920000|2021-10-05 14:25:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1633443930000|2021-10-05 14:25:30|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|2
1633443940000|2021-10-05 14:25:40|963|958|962.2|957.2|963.1|958.1|962.2|957.2|6
1633443950000|2021-10-05 14:25:50|962.3|957.3|961.5|956.5|962.3|957.3|961.5|956.5|14
1633443960000|2021-10-05 14:26:00|961.6|956.6|962.2|957.2|962.2|957.2|961.6|956.6|6
1633443970000|2021-10-05 14:26:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|8
1633443980000|2021-10-05 14:26:20|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|4
1633443990000|2021-10-05 14:26:30|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|5
1633444000000|2021-10-05 14:26:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|8
1633444020000|2021-10-05 14:27:00|963|958|962.9|957.9|963|958|962.8|957.8|8
1633444030000|2021-10-05 14:27:10|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|7
1633444040000|2021-10-05 14:27:20|962.4|957.4|961.9|956.9|962.4|957.4|961.9|956.9|4
1633444050000|2021-10-05 14:27:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1633444060000|2021-10-05 14:27:40|961.8|956.8|962|957|962|957|961.8|956.8|3
1633444070000|2021-10-05 14:27:50|962.1|957.1|962|957|962.1|957.1|961.9|956.9|6
1633444080000|2021-10-05 14:28:00|961.9|956.9|962|957|962.1|957.1|961.9|956.9|12
1633444090000|2021-10-05 14:28:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633444100000|2021-10-05 14:28:20|962|957|962.3|957.3|962.4|957.4|962|957|6
1633444110000|2021-10-05 14:28:30|962.4|957.4|962.3|957.3|962.4|957.4|962.2|957.2|4
1633444120000|2021-10-05 14:28:40|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1633444130000|2021-10-05 14:28:50|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|5
1633444140000|2021-10-05 14:29:00|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1633444150000|2021-10-05 14:29:10|962|957|961.9|956.9|962.1|957.1|961.9|956.9|8
1633444160000|2021-10-05 14:29:20|962.4|957.4|962.1|957.1|962.4|957.4|962.1|957.1|6
1633444170000|2021-10-05 14:29:30|962|957|961.9|956.9|962|957|961.8|956.8|3
1633444180000|2021-10-05 14:29:40|962|957|962.1|957.1|962.1|957.1|961.9|956.9|6
1633444190000|2021-10-05 14:29:50|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|3
1633444200000|2021-10-05 14:30:00|962.6|957.6|962.9|957.9|962.9|957.9|962.6|957.6|4
1633444210000|2021-10-05 14:30:10|963|958|963.2|958.2|963.2|958.2|962.9|957.9|5
1633444220000|2021-10-05 14:30:20|963.1|958.1|963|958|963.1|958.1|962.9|957.9|11
1633444230000|2021-10-05 14:30:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1633444240000|2021-10-05 14:30:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633444250000|2021-10-05 14:30:50|963|958|962.5|957.5|963|958|962.5|957.5|7
1633444260000|2021-10-05 14:31:00|962.7|957.7|962|957|962.7|957.7|962|957|23
1633444270000|2021-10-05 14:31:10|961.9|956.9|962.3|957.3|962.3|957.3|961.9|956.9|5
1633444280000|2021-10-05 14:31:20|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|11
1633444290000|2021-10-05 14:31:30|962.3|957.3|962.5|957.5|962.6|957.6|962.3|957.3|4
1633444300000|2021-10-05 14:31:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1633444320000|2021-10-05 14:32:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|9
1633444330000|2021-10-05 14:32:10|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1633444340000|2021-10-05 14:32:20|962.5|957.5|962.4|957.4|962.5|957.5|962.3|957.3|4
1633444350000|2021-10-05 14:32:30|962.1|957.1|962.4|957.4|962.5|957.5|962.1|957.1|5
1633444360000|2021-10-05 14:32:40|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|5
1633444370000|2021-10-05 14:32:50|962.4|957.4|961.6|956.6|962.5|957.5|961.4|956.4|14
1633444380000|2021-10-05 14:33:00|961.8|956.8|962.1|957.1|962.1|957.1|961.7|956.7|10
1633444390000|2021-10-05 14:33:10|962|957|961.7|956.7|962|957|961.6|956.6|7
1633444400000|2021-10-05 14:33:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633444410000|2021-10-05 14:33:30|961.7|956.7|961.8|956.8|962|957|961.7|956.7|16
1633444420000|2021-10-05 14:33:40|961.9|956.9|962|957|962|957|961.9|956.9|4
1633444430000|2021-10-05 14:33:50|962.1|957.1|962.8|957.8|962.8|957.8|962.1|957.1|11
1633444440000|2021-10-05 14:34:00|962.9|957.9|962.9|957.9|963|958|962.8|957.8|5
1633444450000|2021-10-05 14:34:10|962.8|957.8|962.9|957.9|963|958|962.8|957.8|8
1633444460000|2021-10-05 14:34:20|963|958|963.2|958.2|963.2|958.2|962.9|957.9|7
1633444470000|2021-10-05 14:34:30|963.1|958.1|963.3|958.3|963.3|958.3|963|958|4
1633444480000|2021-10-05 14:34:40|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|3
1633444490000|2021-10-05 14:34:50|962.9|957.9|962.5|957.5|962.9|957.9|962.5|957.5|8
1633444500000|2021-10-05 14:35:00|962.6|957.6|962.9|957.9|962.9|957.9|962.5|957.5|6
1633444510000|2021-10-05 14:35:10|963|958|963|958|963|958|962.9|957.9|3
1633444520000|2021-10-05 14:35:20|962.9|957.9|963|958|963|958|962.9|957.9|4
1633444530000|2021-10-05 14:35:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1633444540000|2021-10-05 14:35:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1633444560000|2021-10-05 14:36:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1633444570000|2021-10-05 14:36:10|962.8|957.8|962.4|957.4|962.8|957.8|962.2|957.2|9
1633444580000|2021-10-05 14:36:20|962.3|957.3|961.7|956.7|962.3|957.3|961.7|956.7|7
1633444590000|2021-10-05 14:36:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1633444600000|2021-10-05 14:36:40|961.6|956.6|961|956|961.6|956.6|961|956|7
1633444610000|2021-10-05 14:36:50|961.1|956.1|961.5|956.5|961.5|956.5|961.1|956.1|12
1633444620000|2021-10-05 14:37:00|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|4
1633444630000|2021-10-05 14:37:10|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|7
1633444640000|2021-10-05 14:37:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1633444650000|2021-10-05 14:37:30|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1633444660000|2021-10-05 14:37:40|961.4|956.4|962.1|957.1|962.2|957.2|961.4|956.4|9
1633444670000|2021-10-05 14:37:50|962.2|957.2|962.5|957.5|962.6|957.6|962.2|957.2|8
1633444680000|2021-10-05 14:38:00|962.6|957.6|962.6|957.6|962.9|957.9|962.6|957.6|15
1633444690000|2021-10-05 14:38:10|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1633444720000|2021-10-05 14:38:40|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|4
1633444730000|2021-10-05 14:38:50|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1633444740000|2021-10-05 14:39:00|962.7|957.7|963.3|958.3|963.3|958.3|962.7|957.7|14
1633444750000|2021-10-05 14:39:10|963.2|958.2|962.5|957.5|963.2|958.2|962.5|957.5|13
1633444760000|2021-10-05 14:39:20|962.4|957.4|963|958|963|958|962.4|957.4|5
1633444770000|2021-10-05 14:39:30|962.9|957.9|962.7|957.7|963|958|962.7|957.7|5
1633444780000|2021-10-05 14:39:40|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1633444790000|2021-10-05 14:39:50|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|6
1633444800000|2021-10-05 14:40:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633444810000|2021-10-05 14:40:10|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1633444820000|2021-10-05 14:40:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1633444840000|2021-10-05 14:40:40|963|958|963|958|963|958|962.9|957.9|3
1633444850000|2021-10-05 14:40:50|963.1|958.1|963.4|958.4|963.4|958.4|963.1|958.1|3
1633444860000|2021-10-05 14:41:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1633444870000|2021-10-05 14:41:10|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1633444880000|2021-10-05 14:41:20|963.9|958.9|964.4|959.4|964.6|959.6|963.9|958.9|9
1633444890000|2021-10-05 14:41:30|964.2|959.2|964|959|964.2|959.2|963.8|958.8|6
1633444900000|2021-10-05 14:41:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633444920000|2021-10-05 14:42:00|965|960|965.2|960.2|965.2|960.2|964.7|959.7|10
1633444930000|2021-10-05 14:42:10|965.1|960.1|964.7|959.7|965.2|960.2|964.7|959.7|7
1633444940000|2021-10-05 14:42:20|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633444950000|2021-10-05 14:42:30|964.4|959.4|964.6|959.6|964.7|959.7|964.4|959.4|11
1633444960000|2021-10-05 14:42:40|964.5|959.5|963.9|958.9|964.5|959.5|963.8|958.8|18
1633444970000|2021-10-05 14:42:50|964|959|964|959|964|959|963.9|958.9|7
1633444980000|2021-10-05 14:43:00|964.1|959.1|964.5|959.5|964.6|959.6|964.1|959.1|12
1633444990000|2021-10-05 14:43:10|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|16
1633445000000|2021-10-05 14:43:20|964.6|959.6|965|960|965|960|964.6|959.6|8
1633445010000|2021-10-05 14:43:30|965.1|960.1|965|960|965.1|960.1|965|960|14
1633445030000|2021-10-05 14:43:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633445040000|2021-10-05 14:44:00|965.1|960.1|965.3|960.3|965.3|960.3|965.1|960.1|5
1633445050000|2021-10-05 14:44:10|965.2|960.2|964.6|959.6|965.3|960.3|964.6|959.6|15
1633445060000|2021-10-05 14:44:20|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|3
1633445070000|2021-10-05 14:44:30|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1633445080000|2021-10-05 14:44:40|964.4|959.4|964.5|959.5|964.6|959.6|964.4|959.4|3
1633445090000|2021-10-05 14:44:50|964.6|959.6|965|960|965.1|960.1|964.5|959.5|7
1633445100000|2021-10-05 14:45:00|965.1|960.1|965.7|960.7|965.8|960.8|965.1|960.1|26
1633445110000|2021-10-05 14:45:10|965.6|960.6|965.5|960.5|965.6|960.6|965.1|960.1|8
1633445120000|2021-10-05 14:45:20|965.4|960.4|965.3|960.3|965.5|960.5|965.2|960.2|18
1633445130000|2021-10-05 14:45:30|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|9
1633445140000|2021-10-05 14:45:40|965.1|960.1|964.8|959.8|965.2|960.2|964.8|959.8|21
1633445150000|2021-10-05 14:45:50|965|960|965.1|960.1|965.2|960.2|965|960|6
1633445160000|2021-10-05 14:46:00|965|960|965|960|965|960|964.8|959.8|4
1633445170000|2021-10-05 14:46:10|965.1|960.1|964.9|959.9|965.1|960.1|964.8|959.8|15
1633445180000|2021-10-05 14:46:20|964.8|959.8|964.9|959.9|965|960|964.8|959.8|6
1633445190000|2021-10-05 14:46:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633445200000|2021-10-05 14:46:40|964.8|959.8|965.2|960.2|965.2|960.2|964.8|959.8|12
1633445210000|2021-10-05 14:46:50|965.1|960.1|964.9|959.9|965.2|960.2|964.9|959.9|7
1633445220000|2021-10-05 14:47:00|964.8|959.8|964.8|959.8|964.9|959.9|964.7|959.7|8
1633445230000|2021-10-05 14:47:10|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|11
1633445240000|2021-10-05 14:47:20|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|7
1633445250000|2021-10-05 14:47:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633445260000|2021-10-05 14:47:40|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|5
1633445270000|2021-10-05 14:47:50|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|16
1633445280000|2021-10-05 14:48:00|965|960|964.6|959.6|965|960|964.6|959.6|10
1633445290000|2021-10-05 14:48:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633445300000|2021-10-05 14:48:20|964.9|959.9|965.1|960.1|965.2|960.2|964.9|959.9|8
1633445310000|2021-10-05 14:48:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|13
1633445320000|2021-10-05 14:48:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1633445330000|2021-10-05 14:48:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|7
1633445340000|2021-10-05 14:49:00|965.1|960.1|964.8|959.8|965.1|960.1|964.7|959.7|10
1633445350000|2021-10-05 14:49:10|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|10
1633445370000|2021-10-05 14:49:30|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|10
1633445380000|2021-10-05 14:49:40|964.5|959.5|964.3|959.3|964.6|959.6|964.3|959.3|6
1633445390000|2021-10-05 14:49:50|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|4
1633445400000|2021-10-05 14:50:00|964.4|959.4|964.5|959.5|964.5|959.5|964.2|959.2|13
1633445420000|2021-10-05 14:50:20|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|6
1633445430000|2021-10-05 14:50:30|964.2|959.2|964.3|959.3|964.3|959.3|964|959|4
1633445440000|2021-10-05 14:50:40|964.4|959.4|964.5|959.5|964.5|959.5|964.3|959.3|8
1633445450000|2021-10-05 14:50:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633445460000|2021-10-05 14:51:00|965|960|964.7|959.7|965|960|964.7|959.7|8
1633445470000|2021-10-05 14:51:10|964.8|959.8|964.3|959.3|964.8|959.8|964.2|959.2|8
1633445480000|2021-10-05 14:51:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1633445490000|2021-10-05 14:51:30|964|959|963.8|958.8|964|959|963.7|958.7|3
1633445500000|2021-10-05 14:51:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1633445510000|2021-10-05 14:51:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633445520000|2021-10-05 14:52:00|963.5|958.5|963.2|958.2|963.5|958.5|963.1|958.1|6
1633445530000|2021-10-05 14:52:10|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|6
1633445540000|2021-10-05 14:52:20|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|4
1633445550000|2021-10-05 14:52:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633445560000|2021-10-05 14:52:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1633445570000|2021-10-05 14:52:50|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|3
1633445580000|2021-10-05 14:53:00|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|5
1633445590000|2021-10-05 14:53:10|962.3|957.3|962.2|957.2|962.4|957.4|962.1|957.1|7
1633445600000|2021-10-05 14:53:20|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1633445610000|2021-10-05 14:53:30|962.2|957.2|961.9|956.9|962.2|957.2|961.7|956.7|9
1633445620000|2021-10-05 14:53:40|961.8|956.8|961.8|956.8|961.8|956.8|961.6|956.6|7
1633445630000|2021-10-05 14:53:50|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|7
1633445640000|2021-10-05 14:54:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|6
1633445650000|2021-10-05 14:54:10|961.8|956.8|961.9|956.9|962|957|961.8|956.8|5
1633445660000|2021-10-05 14:54:20|962|957|961.9|956.9|962|957|961.9|956.9|6
1633445670000|2021-10-05 14:54:30|962|957|962|957|962|957|961.9|956.9|3
1633445680000|2021-10-05 14:54:40|961.9|956.9|961.9|956.9|962|957|961.9|956.9|11
1633445690000|2021-10-05 14:54:50|962|957|961.6|956.6|962|957|961.5|956.5|8
1633445700000|2021-10-05 14:55:00|961.7|956.7|962.4|957.4|962.4|957.4|961.7|956.7|10
1633445710000|2021-10-05 14:55:10|962.3|957.3|962.2|957.2|962.3|957.3|962.1|957.1|5
1633445720000|2021-10-05 14:55:20|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|9
1633445730000|2021-10-05 14:55:30|962.2|957.2|962.2|957.2|962.4|957.4|962.1|957.1|8
1633445740000|2021-10-05 14:55:40|962|957|962|957|962.2|957.2|962|957|12
1633445750000|2021-10-05 14:55:50|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|10
1633445760000|2021-10-05 14:56:00|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|8
1633445780000|2021-10-05 14:56:20|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|14
1633445790000|2021-10-05 14:56:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|14
1633445800000|2021-10-05 14:56:40|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1633445810000|2021-10-05 14:56:50|962.3|957.3|961.9|956.9|962.3|957.3|961.9|956.9|9
1633445820000|2021-10-05 14:57:00|962|957|962.2|957.2|962.2|957.2|962|957|5
1633445850000|2021-10-05 14:57:30|962.1|957.1|962|957|962.1|957.1|961.8|956.8|4
1633445860000|2021-10-05 14:57:40|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1633445870000|2021-10-05 14:57:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633445880000|2021-10-05 14:58:00|962.4|957.4|962.8|957.8|962.8|957.8|962.4|957.4|5
1633445890000|2021-10-05 14:58:10|962.9|957.9|963|958|963.1|958.1|962.9|957.9|10
1633445900000|2021-10-05 14:58:20|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|12
1633445910000|2021-10-05 14:58:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633445920000|2021-10-05 14:58:40|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|11
1633445930000|2021-10-05 14:58:50|962.9|957.9|963|958|963.1|958.1|962.8|957.8|9
1633445940000|2021-10-05 14:59:00|963.1|958.1|963.5|958.5|963.5|958.5|963|958|12
1633445960000|2021-10-05 14:59:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1633445980000|2021-10-05 14:59:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633445990000|2021-10-05 14:59:50|963.7|958.7|964.1|959.1|964.1|959.1|963.6|958.6|7
1633446000000|2021-10-05 15:00:00|964|959|963.7|958.7|964.2|959.2|963.7|958.7|15
1633446010000|2021-10-05 15:00:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1633446020000|2021-10-05 15:00:20|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|5
1633446030000|2021-10-05 15:00:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|10
1633446040000|2021-10-05 15:00:40|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|3
1633446060000|2021-10-05 15:01:00|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|3
1633446070000|2021-10-05 15:01:10|963|958|963|958|963.1|958.1|963|958|7
1633446080000|2021-10-05 15:01:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1633446090000|2021-10-05 15:01:30|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|9
1633446100000|2021-10-05 15:01:40|963|958|963.1|958.1|963.2|958.2|963|958|4
1633446110000|2021-10-05 15:01:50|963.2|958.2|963.2|958.2|963.2|958.2|963|958|13
1633446120000|2021-10-05 15:02:00|963.1|958.1|963.2|958.2|963.4|958.4|963.1|958.1|9
1633446130000|2021-10-05 15:02:10|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|7
1633446140000|2021-10-05 15:02:20|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633446150000|2021-10-05 15:02:30|963.2|958.2|963.2|958.2|963.3|958.3|963.1|958.1|9
1633446160000|2021-10-05 15:02:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1633446170000|2021-10-05 15:02:50|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|4
1633446190000|2021-10-05 15:03:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|4
1633446200000|2021-10-05 15:03:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1633446210000|2021-10-05 15:03:30|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|7
1633446220000|2021-10-05 15:03:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1633446230000|2021-10-05 15:03:50|963.3|958.3|963.3|958.3|963.3|958.3|963.1|958.1|14
1633446240000|2021-10-05 15:04:00|963.5|958.5|964.2|959.2|964.3|959.3|963.5|958.5|8
1633446250000|2021-10-05 15:04:10|964.3|959.3|964.6|959.6|964.6|959.6|964.2|959.2|7
1633446260000|2021-10-05 15:04:20|964.7|959.7|965|960|965.1|960.1|964.7|959.7|7
1633446270000|2021-10-05 15:04:30|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|5
1633446280000|2021-10-05 15:04:40|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1633446290000|2021-10-05 15:04:50|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633446300000|2021-10-05 15:05:00|964.7|959.7|965.4|960.4|965.4|960.4|964.7|959.7|17
1633446310000|2021-10-05 15:05:10|965.5|960.5|965.7|960.7|965.7|960.7|965.4|960.4|5
1633446320000|2021-10-05 15:05:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1633446330000|2021-10-05 15:05:30|965.8|960.8|965.8|960.8|965.8|960.8|965.6|960.6|9
1633446340000|2021-10-05 15:05:40|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|9
1633446350000|2021-10-05 15:05:50|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|8
1633446360000|2021-10-05 15:06:00|965.9|960.9|965.9|960.9|965.9|960.9|965.7|960.7|4
1633446370000|2021-10-05 15:06:10|965.7|960.7|965.3|960.3|965.7|960.7|965.3|960.3|4
1633446390000|2021-10-05 15:06:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1633446400000|2021-10-05 15:06:40|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|3
1633446420000|2021-10-05 15:07:00|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|12
1633446430000|2021-10-05 15:07:10|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|3
1633446440000|2021-10-05 15:07:20|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|5
1633446450000|2021-10-05 15:07:30|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1633446480000|2021-10-05 15:08:00|966|961|966.2|961.2|966.2|961.2|965.9|960.9|9
1633446490000|2021-10-05 15:08:10|966.1|961.1|966.1|961.1|966.2|961.2|965.9|960.9|9
1633446500000|2021-10-05 15:08:20|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|3
1633446510000|2021-10-05 15:08:30|966.6|961.6|966.4|961.4|966.6|961.6|966.4|961.4|7
1633446520000|2021-10-05 15:08:40|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|12
1633446530000|2021-10-05 15:08:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633446540000|2021-10-05 15:09:00|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633446550000|2021-10-05 15:09:10|967.6|962.6|968.1|963.1|968.6|963.6|967.6|962.6|11
1633446560000|2021-10-05 15:09:20|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633446570000|2021-10-05 15:09:30|968.2|963.2|968.3|963.3|968.3|963.3|967.9|962.9|9
1633446580000|2021-10-05 15:09:40|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1633446590000|2021-10-05 15:09:50|968.3|963.3|967.8|962.8|968.3|963.3|967.7|962.7|7
1633446600000|2021-10-05 15:10:00|967.7|962.7|968|963|968|963|967.6|962.6|11
1633446630000|2021-10-05 15:10:30|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1633446640000|2021-10-05 15:10:40|968|963|968|963|968.1|963.1|967.9|962.9|5
1633446660000|2021-10-05 15:11:00|968.1|963.1|967.3|962.3|968.1|963.1|967.2|962.2|11
1633446670000|2021-10-05 15:11:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|6
1633446680000|2021-10-05 15:11:20|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|4
1633446690000|2021-10-05 15:11:30|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|12
1633446700000|2021-10-05 15:11:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633446710000|2021-10-05 15:11:50|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|3
1633446720000|2021-10-05 15:12:00|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633446730000|2021-10-05 15:12:10|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633446740000|2021-10-05 15:12:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633446750000|2021-10-05 15:12:30|967.2|962.2|966.9|961.9|967.2|962.2|966.9|961.9|3
1633446760000|2021-10-05 15:12:40|967|962|967|962|967.1|962.1|967|962|3
1633446770000|2021-10-05 15:12:50|967.1|962.1|967.1|962.1|967.1|962.1|967|962|5
1633446780000|2021-10-05 15:13:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633446790000|2021-10-05 15:13:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633446800000|2021-10-05 15:13:20|967.1|962.1|967.1|962.1|967.2|962.2|967|962|7
1633446810000|2021-10-05 15:13:30|967|962|967|962|967|962|967|962|1
1633446820000|2021-10-05 15:13:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633446830000|2021-10-05 15:13:50|967|962|967.1|962.1|967.1|962.1|967|962|12
1633446840000|2021-10-05 15:14:00|967.2|962.2|967|962|967.3|962.3|967|962|7
1633446850000|2021-10-05 15:14:10|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|13
1633446860000|2021-10-05 15:14:20|967|962|966.9|961.9|967|962|966.9|961.9|2
1633446870000|2021-10-05 15:14:30|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|3
1633446880000|2021-10-05 15:14:40|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|7
1633446890000|2021-10-05 15:14:50|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|7
1633446900000|2021-10-05 15:15:00|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1633446910000|2021-10-05 15:15:10|966.8|961.8|967|962|967|962|966.8|961.8|11
1633446920000|2021-10-05 15:15:20|966.9|961.9|966.9|961.9|967|962|966.9|961.9|11
1633446930000|2021-10-05 15:15:30|967|962|967|962|967|962|966.9|961.9|7
1633446940000|2021-10-05 15:15:40|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|7
1633446950000|2021-10-05 15:15:50|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|3
1633446960000|2021-10-05 15:16:00|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633446970000|2021-10-05 15:16:10|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|11
1633446980000|2021-10-05 15:16:20|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|8
1633446990000|2021-10-05 15:16:30|967.4|962.4|967.1|962.1|967.4|962.4|967.1|962.1|16
1633447000000|2021-10-05 15:16:40|966.9|961.9|966.8|961.8|967|962|966.8|961.8|4
1633447010000|2021-10-05 15:16:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|6
1633447020000|2021-10-05 15:17:00|966.7|961.7|966.5|961.5|966.8|961.8|966.4|961.4|14
1633447030000|2021-10-05 15:17:10|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|7
1633447040000|2021-10-05 15:17:20|966.5|961.5|966.1|961.1|966.5|961.5|966|961|8
1633447050000|2021-10-05 15:17:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633447060000|2021-10-05 15:17:40|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|3
1633447070000|2021-10-05 15:17:50|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|8
1633447080000|2021-10-05 15:18:00|966|961|966|961|966|961|965.9|960.9|5
1633447090000|2021-10-05 15:18:10|965.9|960.9|965.9|960.9|966|961|965.8|960.8|15
1633447100000|2021-10-05 15:18:20|965.8|960.8|965.4|960.4|965.8|960.8|965.4|960.4|3
1633447110000|2021-10-05 15:18:30|965.5|960.5|965.3|960.3|965.5|960.5|965.3|960.3|7
1633447120000|2021-10-05 15:18:40|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|10
1633447140000|2021-10-05 15:19:00|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|5
1633447150000|2021-10-05 15:19:10|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|6
1633447160000|2021-10-05 15:19:20|965.8|960.8|966|961|966|961|965.8|960.8|3
1633447170000|2021-10-05 15:19:30|966.1|961.1|966|961|966.1|961.1|965.9|960.9|4
1633447180000|2021-10-05 15:19:40|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|5
1633447190000|2021-10-05 15:19:50|966|961|966.1|961.1|966.1|961.1|966|961|6
1633447200000|2021-10-05 15:20:00|966|961|966.3|961.3|966.3|961.3|966|961|13
1633447210000|2021-10-05 15:20:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|18
1633447220000|2021-10-05 15:20:20|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|6
1633447230000|2021-10-05 15:20:30|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|5
1633447240000|2021-10-05 15:20:40|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633447250000|2021-10-05 15:20:50|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1633447260000|2021-10-05 15:21:00|966.4|961.4|966.8|961.8|966.9|961.9|966.4|961.4|10
1633447270000|2021-10-05 15:21:10|966.9|961.9|967|962|967.1|962.1|966.9|961.9|10
1633447280000|2021-10-05 15:21:20|967.1|962.1|966.7|961.7|967.1|962.1|966.7|961.7|7
1633447290000|2021-10-05 15:21:30|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1633447300000|2021-10-05 15:21:40|966.8|961.8|966.8|961.8|967|962|966.8|961.8|11
1633447310000|2021-10-05 15:21:50|966.9|961.9|967|962|967.2|962.2|966.9|961.9|4
1633447320000|2021-10-05 15:22:00|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|12
1633447330000|2021-10-05 15:22:10|967.3|962.3|967.5|962.5|967.6|962.6|967.3|962.3|9
1633447340000|2021-10-05 15:22:20|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633447350000|2021-10-05 15:22:30|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|7
1633447360000|2021-10-05 15:22:40|967.3|962.3|967.1|962.1|967.3|962.3|967.1|962.1|5
1633447370000|2021-10-05 15:22:50|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|5
1633447380000|2021-10-05 15:23:00|967.3|962.3|967.4|962.4|967.4|962.4|967.2|962.2|10
1633447390000|2021-10-05 15:23:10|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|9
1633447400000|2021-10-05 15:23:20|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1633447420000|2021-10-05 15:23:40|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|4
1633447430000|2021-10-05 15:23:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|8
1633447440000|2021-10-05 15:24:00|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1633447450000|2021-10-05 15:24:10|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633447460000|2021-10-05 15:24:20|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|7
1633447480000|2021-10-05 15:24:40|967.3|962.3|967.2|962.2|967.4|962.4|967.2|962.2|4
1633447490000|2021-10-05 15:24:50|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1633447500000|2021-10-05 15:25:00|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|9
1633447510000|2021-10-05 15:25:10|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1633447520000|2021-10-05 15:25:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633447530000|2021-10-05 15:25:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633447540000|2021-10-05 15:25:40|967|962|967|962|967.1|962.1|966.9|961.9|15
1633447560000|2021-10-05 15:26:00|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|12
1633447570000|2021-10-05 15:26:10|967.3|962.3|967.4|962.4|967.5|962.5|967.3|962.3|4
1633447580000|2021-10-05 15:26:20|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633447590000|2021-10-05 15:26:30|967.5|962.5|967.5|962.5|967.6|962.6|967.4|962.4|5
1633447600000|2021-10-05 15:26:40|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|2
1633447610000|2021-10-05 15:26:50|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|5
1633447620000|2021-10-05 15:27:00|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|16
1633447630000|2021-10-05 15:27:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633447640000|2021-10-05 15:27:20|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633447650000|2021-10-05 15:27:30|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633447660000|2021-10-05 15:27:40|967.3|962.3|967.5|962.5|967.5|962.5|967.3|962.3|3
1633447670000|2021-10-05 15:27:50|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|2
1633447680000|2021-10-05 15:28:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633447690000|2021-10-05 15:28:10|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|8
1633447700000|2021-10-05 15:28:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|10
1633447710000|2021-10-05 15:28:30|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|3
1633447720000|2021-10-05 15:28:40|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|4
1633447730000|2021-10-05 15:28:50|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|10
1633447740000|2021-10-05 15:29:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633447750000|2021-10-05 15:29:10|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633447760000|2021-10-05 15:29:20|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|9
1633447770000|2021-10-05 15:29:30|967|962|967.1|962.1|967.1|962.1|967|962|2
1633447780000|2021-10-05 15:29:40|967|962|966.8|961.8|967.1|962.1|966.8|961.8|9
1633447790000|2021-10-05 15:29:50|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|10
1633447800000|2021-10-05 15:30:00|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1633447810000|2021-10-05 15:30:10|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|6
1633447820000|2021-10-05 15:30:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633447830000|2021-10-05 15:30:30|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|4
1633447840000|2021-10-05 15:30:40|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1633447850000|2021-10-05 15:30:50|966.6|961.6|966.5|961.5|966.6|961.6|966.4|961.4|6
1633447860000|2021-10-05 15:31:00|966.6|961.6|966.4|961.4|966.6|961.6|966.3|961.3|5
1633447870000|2021-10-05 15:31:10|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|6
1633447890000|2021-10-05 15:31:30|966.5|961.5|966.5|961.5|966.6|961.6|966.4|961.4|9
1633447900000|2021-10-05 15:31:40|966.6|961.6|966.6|961.6|966.6|961.6|966.4|961.4|11
1633447910000|2021-10-05 15:31:50|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|5
1633447920000|2021-10-05 15:32:00|966.8|961.8|967|962|967.1|962.1|966.7|961.7|13
1633447930000|2021-10-05 15:32:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633447940000|2021-10-05 15:32:20|967|962|966.8|961.8|967|962|966.8|961.8|3
1633447950000|2021-10-05 15:32:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633447960000|2021-10-05 15:32:40|966.6|961.6|966.4|961.4|966.6|961.6|966.4|961.4|3
1633447970000|2021-10-05 15:32:50|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|5
1633447980000|2021-10-05 15:33:00|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633447990000|2021-10-05 15:33:10|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1633448000000|2021-10-05 15:33:20|966.4|961.4|966.4|961.4|966.5|961.5|966.3|961.3|7
1633448010000|2021-10-05 15:33:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633448020000|2021-10-05 15:33:40|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|7
1633448030000|2021-10-05 15:33:50|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|11
1633448040000|2021-10-05 15:34:00|966.4|961.4|966.1|961.1|966.4|961.4|966|961|5
1633448050000|2021-10-05 15:34:10|966|961|965.8|960.8|966.1|961.1|965.8|960.8|10
1633448060000|2021-10-05 15:34:20|965.9|960.9|966.1|961.1|966.1|961.1|965.8|960.8|11
1633448070000|2021-10-05 15:34:30|966|961|966.3|961.3|966.3|961.3|966|961|3
1633448080000|2021-10-05 15:34:40|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|6
1633448090000|2021-10-05 15:34:50|966.2|961.2|966.7|961.7|966.8|961.8|966.2|961.2|12
1633448100000|2021-10-05 15:35:00|966.8|961.8|967|962|967|962|966.7|961.7|20
1633448110000|2021-10-05 15:35:10|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|3
1633448120000|2021-10-05 15:35:20|967.3|962.3|967.6|962.6|967.7|962.7|967.3|962.3|9
1633448130000|2021-10-05 15:35:30|967.7|962.7|967.5|962.5|967.8|962.8|967.5|962.5|4
1633448140000|2021-10-05 15:35:40|967.6|962.6|967.7|962.7|967.9|962.9|967.6|962.6|11
1633448150000|2021-10-05 15:35:50|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|3
1633448160000|2021-10-05 15:36:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|6
1633448170000|2021-10-05 15:36:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633448180000|2021-10-05 15:36:20|967.3|962.3|967.1|962.1|967.3|962.3|967|962|8
1633448190000|2021-10-05 15:36:30|967|962|967.3|962.3|967.4|962.4|967|962|6
1633448200000|2021-10-05 15:36:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633448210000|2021-10-05 15:36:50|967.3|962.3|967.3|962.3|967.4|962.4|967.2|962.2|5
1633448220000|2021-10-05 15:37:00|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633448230000|2021-10-05 15:37:10|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|5
1633448240000|2021-10-05 15:37:20|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633448250000|2021-10-05 15:37:30|967.1|962.1|967.7|962.7|967.7|962.7|967.1|962.1|6
1633448260000|2021-10-05 15:37:40|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|7
1633448270000|2021-10-05 15:37:50|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|11
1633448280000|2021-10-05 15:38:00|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|9
1633448290000|2021-10-05 15:38:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1633448300000|2021-10-05 15:38:20|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633448310000|2021-10-05 15:38:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633448320000|2021-10-05 15:38:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633448330000|2021-10-05 15:38:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|8
1633448340000|2021-10-05 15:39:00|967.6|962.6|968|963|968|963|967.6|962.6|13
1633448350000|2021-10-05 15:39:10|967.9|962.9|967.8|962.8|968|963|967.6|962.6|11
1633448360000|2021-10-05 15:39:20|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1633448370000|2021-10-05 15:39:30|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|8
1633448390000|2021-10-05 15:39:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|5
1633448400000|2021-10-05 15:40:00|967.8|962.8|968|963|968|963|967.8|962.8|9
1633448410000|2021-10-05 15:40:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|7
1633448420000|2021-10-05 15:40:20|968|963|967.9|962.9|968|963|967.9|962.9|6
1633448430000|2021-10-05 15:40:30|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1633448440000|2021-10-05 15:40:40|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1633448450000|2021-10-05 15:40:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1633448460000|2021-10-05 15:41:00|967.7|962.7|967.3|962.3|967.8|962.8|967.3|962.3|18
1633448470000|2021-10-05 15:41:10|967.4|962.4|967.5|962.5|967.5|962.5|967.3|962.3|20
1633448480000|2021-10-05 15:41:20|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|7
1633448490000|2021-10-05 15:41:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|8
1633448500000|2021-10-05 15:41:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633448510000|2021-10-05 15:41:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633448520000|2021-10-05 15:42:00|967.7|962.7|967.5|962.5|967.9|962.9|967.5|962.5|10
1633448530000|2021-10-05 15:42:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|8
1633448550000|2021-10-05 15:42:30|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|5
1633448560000|2021-10-05 15:42:40|967|962|967.1|962.1|967.1|962.1|967|962|2
1633448570000|2021-10-05 15:42:50|967|962|967|962|967|962|967|962|1
1633448590000|2021-10-05 15:43:10|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633448600000|2021-10-05 15:43:20|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1633448610000|2021-10-05 15:43:30|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1633448620000|2021-10-05 15:43:40|966.8|961.8|966.6|961.6|966.9|961.9|966.6|961.6|4
1633448630000|2021-10-05 15:43:50|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|3
1633448640000|2021-10-05 15:44:00|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633448660000|2021-10-05 15:44:20|966.4|961.4|966|961|966.4|961.4|966|961|8
1633448670000|2021-10-05 15:44:30|965.9|960.9|965.9|960.9|965.9|960.9|965.6|960.6|11
1633448680000|2021-10-05 15:44:40|965.8|960.8|965.7|960.7|965.9|960.9|965.6|960.6|8
1633448690000|2021-10-05 15:44:50|965.6|960.6|965.4|960.4|965.7|960.7|965.3|960.3|10
1633448700000|2021-10-05 15:45:00|965.5|960.5|965.9|960.9|966|961|965.5|960.5|10
1633448710000|2021-10-05 15:45:10|966|961|965.9|960.9|966.1|961.1|965.9|960.9|10
1633448730000|2021-10-05 15:45:30|966|961|966|961|966|961|965.9|960.9|5
1633448740000|2021-10-05 15:45:40|965.9|960.9|965.9|960.9|966|961|965.9|960.9|13
1633448750000|2021-10-05 15:45:50|965.8|960.8|965.4|960.4|965.8|960.8|965.4|960.4|8
1633448760000|2021-10-05 15:46:00|965.3|960.3|965.7|960.7|965.7|960.7|965.2|960.2|11
1633448770000|2021-10-05 15:46:10|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|3
1633448780000|2021-10-05 15:46:20|965.6|960.6|965.1|960.1|965.6|960.6|965.1|960.1|9
1633448790000|2021-10-05 15:46:30|965.2|960.2|964.9|959.9|965.2|960.2|964.9|959.9|10
1633448800000|2021-10-05 15:46:40|965|960|964.9|959.9|965|960|964.8|959.8|9
1633448820000|2021-10-05 15:47:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633448830000|2021-10-05 15:47:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633448840000|2021-10-05 15:47:20|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1633448850000|2021-10-05 15:47:30|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|14
1633448860000|2021-10-05 15:47:40|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|11
1633448870000|2021-10-05 15:47:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633448880000|2021-10-05 15:48:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|4
1633448890000|2021-10-05 15:48:10|965|960|964.8|959.8|965|960|964.8|959.8|11
1633448900000|2021-10-05 15:48:20|964.7|959.7|965.2|960.2|965.2|960.2|964.7|959.7|5
1633448910000|2021-10-05 15:48:30|965.1|960.1|965|960|965.2|960.2|965|960|6
1633448920000|2021-10-05 15:48:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|7
1633448930000|2021-10-05 15:48:50|965.2|960.2|965.3|960.3|965.3|960.3|965.1|960.1|4
1633448940000|2021-10-05 15:49:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633448950000|2021-10-05 15:49:10|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|4
1633448960000|2021-10-05 15:49:20|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|6
1633448970000|2021-10-05 15:49:30|965.5|960.5|965.9|960.9|965.9|960.9|965.5|960.5|4
1633448980000|2021-10-05 15:49:40|966|961|966|961|966|961|965.9|960.9|9
1633448990000|2021-10-05 15:49:50|965.9|960.9|966|961|966|961|965.9|960.9|8
1633449000000|2021-10-05 15:50:00|965.9|960.9|966.4|961.4|966.4|961.4|965.7|960.7|10
1633449010000|2021-10-05 15:50:10|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1633449020000|2021-10-05 15:50:20|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|5
1633449030000|2021-10-05 15:50:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633449040000|2021-10-05 15:50:40|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|9
1633449060000|2021-10-05 15:51:00|966.6|961.6|966.4|961.4|966.6|961.6|966.4|961.4|5
1633449070000|2021-10-05 15:51:10|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|5
1633449080000|2021-10-05 15:51:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633449090000|2021-10-05 15:51:30|966.5|961.5|965.8|960.8|966.5|961.5|965.8|960.8|10
1633449110000|2021-10-05 15:51:50|966|961|966|961|966|961|965.9|960.9|9
1633449120000|2021-10-05 15:52:00|965.9|960.9|966.2|961.2|966.2|961.2|965.8|960.8|11
1633449130000|2021-10-05 15:52:10|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|4
1633449140000|2021-10-05 15:52:20|966.1|961.1|965.9|960.9|966.2|961.2|965.9|960.9|9
1633449150000|2021-10-05 15:52:30|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1633449170000|2021-10-05 15:52:50|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|10
1633449180000|2021-10-05 15:53:00|966|961|965.9|960.9|966|961|965.9|960.9|4
1633449190000|2021-10-05 15:53:10|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633449200000|2021-10-05 15:53:20|965.8|960.8|966|961|966|961|965.7|960.7|8
1633449220000|2021-10-05 15:53:40|965.9|960.9|965.9|960.9|966|961|965.9|960.9|11
1633449230000|2021-10-05 15:53:50|966|961|966|961|966|961|965.9|960.9|5
1633449240000|2021-10-05 15:54:00|966.1|961.1|966|961|966.1|961.1|966|961|4
1633449250000|2021-10-05 15:54:10|966.2|961.2|966.6|961.6|966.6|961.6|966.2|961.2|6
1633449260000|2021-10-05 15:54:20|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633449270000|2021-10-05 15:54:30|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|4
1633449280000|2021-10-05 15:54:40|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|7
1633449290000|2021-10-05 15:54:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633449300000|2021-10-05 15:55:00|966.9|961.9|967|962|967|962|966.9|961.9|10
1633449310000|2021-10-05 15:55:10|967.1|962.1|967.1|962.1|967.1|962.1|967|962|9
1633449330000|2021-10-05 15:55:30|966.9|961.9|966.4|961.4|966.9|961.9|966.4|961.4|7
1633449340000|2021-10-05 15:55:40|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|13
1633449350000|2021-10-05 15:55:50|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|11
1633449360000|2021-10-05 15:56:00|966.1|961.1|966.1|961.1|966.3|961.3|966|961|27
1633449370000|2021-10-05 15:56:10|966|961|966.3|961.3|966.4|961.4|966|961|7
1633449380000|2021-10-05 15:56:20|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|5
1633449400000|2021-10-05 15:56:40|966.3|961.3|966.2|961.2|966.4|961.4|966.2|961.2|10
1633449410000|2021-10-05 15:56:50|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|6
1633449420000|2021-10-05 15:57:00|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|4
1633449430000|2021-10-05 15:57:10|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1633449440000|2021-10-05 15:57:20|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|6
1633449450000|2021-10-05 15:57:30|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1633449460000|2021-10-05 15:57:40|966.4|961.4|966.6|961.6|966.7|961.7|966.4|961.4|11
1633449480000|2021-10-05 15:58:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633449490000|2021-10-05 15:58:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|5
1633449500000|2021-10-05 15:58:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1633449510000|2021-10-05 15:58:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1633449540000|2021-10-05 15:59:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633449550000|2021-10-05 15:59:10|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|11
1633449560000|2021-10-05 15:59:20|966.6|961.6|966.4|961.4|966.6|961.6|966.4|961.4|5
1633449570000|2021-10-05 15:59:30|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|5
1633449580000|2021-10-05 15:59:40|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|8
1633449590000|2021-10-05 15:59:50|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1633449600000|2021-10-05 16:00:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|8
1633449610000|2021-10-05 16:00:10|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|6
1633449620000|2021-10-05 16:00:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633449630000|2021-10-05 16:00:30|966.4|961.4|966.5|961.5|966.5|961.5|966.3|961.3|18
1633449650000|2021-10-05 16:00:50|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|11
1633449660000|2021-10-05 16:01:00|966.7|961.7|966.7|961.7|966.8|961.8|966.6|961.6|11
1633449670000|2021-10-05 16:01:10|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1633449680000|2021-10-05 16:01:20|966.9|961.9|966.9|961.9|967.1|962.1|966.9|961.9|5
1633449690000|2021-10-05 16:01:30|967|962|967|962|967|962|967|962|1
1633449700000|2021-10-05 16:01:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633449720000|2021-10-05 16:02:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633449730000|2021-10-05 16:02:10|967|962|967.2|962.2|967.2|962.2|967|962|3
1633449770000|2021-10-05 16:02:50|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633449800000|2021-10-05 16:03:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633449810000|2021-10-05 16:03:30|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633449820000|2021-10-05 16:03:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633449830000|2021-10-05 16:03:50|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|5
1633449840000|2021-10-05 16:04:00|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|7
1633449850000|2021-10-05 16:04:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|7
1633449860000|2021-10-05 16:04:20|968|963|967.9|962.9|968|963|967.9|962.9|2
1633449870000|2021-10-05 16:04:30|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|5
1633449880000|2021-10-05 16:04:40|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1633449900000|2021-10-05 16:05:00|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|7
1633449920000|2021-10-05 16:05:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633449930000|2021-10-05 16:05:30|967.6|962.6|967.5|962.5|967.6|962.6|967.4|962.4|4
1633449940000|2021-10-05 16:05:40|967.4|962.4|967.5|962.5|967.6|962.6|967.3|962.3|8
1633449950000|2021-10-05 16:05:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633449960000|2021-10-05 16:06:00|967.7|962.7|967.6|962.6|967.7|962.7|967.5|962.5|4
1633449970000|2021-10-05 16:06:10|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|6
1633450010000|2021-10-05 16:06:50|967.9|962.9|967.9|962.9|968|963|967.9|962.9|7
1633450020000|2021-10-05 16:07:00|968|963|968|963|968|963|968|963|1
1633450040000|2021-10-05 16:07:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633450050000|2021-10-05 16:07:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1633450060000|2021-10-05 16:07:40|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|4
1633450070000|2021-10-05 16:07:50|968.5|963.5|967.9|962.9|968.5|963.5|967.8|962.8|5
1633450080000|2021-10-05 16:08:00|967.7|962.7|967.6|962.6|967.8|962.8|967.6|962.6|3
1633450090000|2021-10-05 16:08:10|968|963|968|963|968|963|967.9|962.9|13
1633450100000|2021-10-05 16:08:20|967.9|962.9|967.3|962.3|968|963|967.2|962.2|5
1633450110000|2021-10-05 16:08:30|967.4|962.4|967.1|962.1|967.4|962.4|967.1|962.1|3
1633450130000|2021-10-05 16:08:50|967|962|967|962|967|962|967|962|1
1633450140000|2021-10-05 16:09:00|966.9|961.9|967|962|967|962|966.9|961.9|6
1633450160000|2021-10-05 16:09:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633450170000|2021-10-05 16:09:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|4
1633450180000|2021-10-05 16:09:40|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1633450190000|2021-10-05 16:09:50|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|8
1633450200000|2021-10-05 16:10:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1633450210000|2021-10-05 16:10:10|966.6|961.6|966.5|961.5|966.8|961.8|966.4|961.4|5
1633450220000|2021-10-05 16:10:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633450230000|2021-10-05 16:10:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633450260000|2021-10-05 16:11:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|7
1633450270000|2021-10-05 16:11:10|966.5|961.5|966.4|961.4|966.6|961.6|966.3|961.3|8
1633450280000|2021-10-05 16:11:20|966.3|961.3|966.2|961.2|966.4|961.4|966.1|961.1|13
1633450290000|2021-10-05 16:11:30|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1633450300000|2021-10-05 16:11:40|965.8|960.8|965.1|960.1|965.8|960.8|965.1|960.1|13
1633450310000|2021-10-05 16:11:50|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|9
1633450320000|2021-10-05 16:12:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|6
1633450330000|2021-10-05 16:12:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633450340000|2021-10-05 16:12:20|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633450360000|2021-10-05 16:12:40|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633450370000|2021-10-05 16:12:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633450380000|2021-10-05 16:13:00|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|6
1633450390000|2021-10-05 16:13:10|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|3
1633450400000|2021-10-05 16:13:20|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|4
1633450410000|2021-10-05 16:13:30|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1633450420000|2021-10-05 16:13:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633450430000|2021-10-05 16:13:50|965.8|960.8|965.8|960.8|965.9|960.9|965.7|960.7|4
1633450440000|2021-10-05 16:14:00|965.7|960.7|965.2|960.2|965.8|960.8|965.2|960.2|7
1633450450000|2021-10-05 16:14:10|965.1|960.1|966.2|961.2|966.2|961.2|965|960|8
1633450460000|2021-10-05 16:14:20|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|3
1633450470000|2021-10-05 16:14:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633450500000|2021-10-05 16:15:00|966.4|961.4|966.3|961.3|966.6|961.6|966.3|961.3|11
1633450510000|2021-10-05 16:15:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633450520000|2021-10-05 16:15:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633450530000|2021-10-05 16:15:30|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|14
1633450540000|2021-10-05 16:15:40|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|12
1633450560000|2021-10-05 16:16:00|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1633450570000|2021-10-05 16:16:10|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|3
1633450590000|2021-10-05 16:16:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1633450600000|2021-10-05 16:16:40|966.6|961.6|966.4|961.4|966.7|961.7|966.4|961.4|5
1633450610000|2021-10-05 16:16:50|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1633450620000|2021-10-05 16:17:00|966.5|961.5|966.5|961.5|966.5|961.5|966.3|961.3|11
1633450650000|2021-10-05 16:17:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633450660000|2021-10-05 16:17:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|6
1633450670000|2021-10-05 16:17:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1633450680000|2021-10-05 16:18:00|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1633450700000|2021-10-05 16:18:20|966.6|961.6|966.4|961.4|966.6|961.6|966.4|961.4|5
1633450710000|2021-10-05 16:18:30|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|6
1633450720000|2021-10-05 16:18:40|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|13
1633450730000|2021-10-05 16:18:50|966.4|961.4|966.3|961.3|966.5|961.5|966.3|961.3|4
1633450740000|2021-10-05 16:19:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633450760000|2021-10-05 16:19:20|966.3|961.3|966.3|961.3|966.4|961.4|966.2|961.2|7
1633450770000|2021-10-05 16:19:30|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1633450780000|2021-10-05 16:19:40|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|4
1633450790000|2021-10-05 16:19:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|12
1633450800000|2021-10-05 16:20:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|8
1633450810000|2021-10-05 16:20:10|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1633450820000|2021-10-05 16:20:20|966.2|961.2|966.2|961.2|966.5|961.5|966.2|961.2|7
1633450840000|2021-10-05 16:20:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633450850000|2021-10-05 16:20:50|965.8|960.8|965.8|960.8|966.1|961.1|965.8|960.8|5
1633450860000|2021-10-05 16:21:00|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|15
1633450870000|2021-10-05 16:21:10|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633450880000|2021-10-05 16:21:20|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1633450890000|2021-10-05 16:21:30|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|5
1633450900000|2021-10-05 16:21:40|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|7
1633450910000|2021-10-05 16:21:50|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|14
1633450920000|2021-10-05 16:22:00|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|6
1633450930000|2021-10-05 16:22:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|10
1633450970000|2021-10-05 16:22:50|965.4|960.4|964.9|959.9|965.5|960.5|964.9|959.9|13
1633450990000|2021-10-05 16:23:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1633451000000|2021-10-05 16:23:20|965|960|965.1|960.1|965.2|960.2|965|960|4
1633451010000|2021-10-05 16:23:30|965|960|965.1|960.1|965.1|960.1|965|960|4
1633451020000|2021-10-05 16:23:40|965.2|960.2|965|960|965.2|960.2|965|960|3
1633451030000|2021-10-05 16:23:50|965.1|960.1|965|960|965.1|960.1|964.9|959.9|4
1633451040000|2021-10-05 16:24:00|965.1|960.1|965.1|960.1|965.2|960.2|965|960|13
1633451050000|2021-10-05 16:24:10|965|960|964.8|959.8|965.1|960.1|964.8|959.8|11
1633451060000|2021-10-05 16:24:20|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|9
1633451070000|2021-10-05 16:24:30|964.8|959.8|964.5|959.5|964.8|959.8|964.4|959.4|13
1633451080000|2021-10-05 16:24:40|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|15
1633451100000|2021-10-05 16:25:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633451110000|2021-10-05 16:25:10|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1633451140000|2021-10-05 16:25:40|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633451150000|2021-10-05 16:25:50|965|960|965|960|965|960|964.8|959.8|16
1633451160000|2021-10-05 16:26:00|964.9|959.9|965|960|965.1|960.1|964.9|959.9|7
1633451170000|2021-10-05 16:26:10|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633451190000|2021-10-05 16:26:30|965|960|965|960|965|960|964.9|959.9|3
1633451200000|2021-10-05 16:26:40|965.1|960.1|965|960|965.1|960.1|965|960|10
1633451210000|2021-10-05 16:26:50|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633451220000|2021-10-05 16:27:00|965|960|964.8|959.8|965|960|964.8|959.8|3
1633451230000|2021-10-05 16:27:10|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|7
1633451240000|2021-10-05 16:27:20|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1633451250000|2021-10-05 16:27:30|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1633451260000|2021-10-05 16:27:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633451270000|2021-10-05 16:27:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|4
1633451290000|2021-10-05 16:28:10|965|960|964.8|959.8|965|960|964.8|959.8|3
1633451300000|2021-10-05 16:28:20|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|13
1633451310000|2021-10-05 16:28:30|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633451320000|2021-10-05 16:28:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633451330000|2021-10-05 16:28:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|8
1633451340000|2021-10-05 16:29:00|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633451350000|2021-10-05 16:29:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633451360000|2021-10-05 16:29:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|11
1633451370000|2021-10-05 16:29:30|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1633451380000|2021-10-05 16:29:40|965|960|965.1|960.1|965.1|960.1|965|960|2
1633451390000|2021-10-05 16:29:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633451400000|2021-10-05 16:30:00|965.2|960.2|965.3|960.3|965.4|960.4|965.1|960.1|8
1633451410000|2021-10-05 16:30:10|965.2|960.2|965.2|960.2|965.3|960.3|965.1|960.1|13
1633451420000|2021-10-05 16:30:20|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|8
1633451430000|2021-10-05 16:30:30|965.1|960.1|964.9|959.9|965.2|960.2|964.9|959.9|22
1633451440000|2021-10-05 16:30:40|965|960|965.1|960.1|965.2|960.2|964.9|959.9|19
1633451450000|2021-10-05 16:30:50|965.2|960.2|965.1|960.1|965.2|960.2|965|960|6
1633451460000|2021-10-05 16:31:00|965.2|960.2|965|960|965.2|960.2|965|960|11
1633451470000|2021-10-05 16:31:10|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633451480000|2021-10-05 16:31:20|965|960|965|960|965|960|964.9|959.9|3
1633451520000|2021-10-05 16:32:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1633451550000|2021-10-05 16:32:30|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1633451560000|2021-10-05 16:32:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633451570000|2021-10-05 16:32:50|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|3
1633451610000|2021-10-05 16:33:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633451630000|2021-10-05 16:33:50|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|5
1633451640000|2021-10-05 16:34:00|965.5|960.5|965.4|960.4|965.5|960.5|965.3|960.3|4
1633451650000|2021-10-05 16:34:10|965.3|960.3|965.2|960.2|965.4|960.4|965.1|960.1|7
1633451660000|2021-10-05 16:34:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1633451680000|2021-10-05 16:34:40|965.3|960.3|965.4|960.4|965.4|960.4|965.1|960.1|9
1633451700000|2021-10-05 16:35:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633451710000|2021-10-05 16:35:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633451720000|2021-10-05 16:35:20|965|960|965|960|965|960|965|960|1
1633451730000|2021-10-05 16:35:30|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|5
1633451740000|2021-10-05 16:35:40|964.8|959.8|965|960|965.1|960.1|964.8|959.8|5
1633451750000|2021-10-05 16:35:50|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633451760000|2021-10-05 16:36:00|965|960|965.1|960.1|965.1|960.1|965|960|6
1633451770000|2021-10-05 16:36:10|965|960|964.9|959.9|965.1|960.1|964.9|959.9|6
1633451780000|2021-10-05 16:36:20|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1633451790000|2021-10-05 16:36:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|11
1633451800000|2021-10-05 16:36:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1633451810000|2021-10-05 16:36:50|965.1|960.1|965.1|960.1|965.1|960.1|965|960|11
1633451820000|2021-10-05 16:37:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633451830000|2021-10-05 16:37:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633451840000|2021-10-05 16:37:20|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1633451850000|2021-10-05 16:37:30|965|960|964.7|959.7|965|960|964.7|959.7|3
1633451860000|2021-10-05 16:37:40|964.6|959.6|965|960|965|960|964.6|959.6|3
1633451870000|2021-10-05 16:37:50|964.9|959.9|965|960|965|960|964.9|959.9|10
1633451890000|2021-10-05 16:38:10|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1633451900000|2021-10-05 16:38:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633451910000|2021-10-05 16:38:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1633451930000|2021-10-05 16:38:50|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|9
1633451940000|2021-10-05 16:39:00|965.2|960.2|965|960|965.2|960.2|965|960|5
1633451950000|2021-10-05 16:39:10|964.9|959.9|964.9|959.9|965|960|964.8|959.8|9
1633451960000|2021-10-05 16:39:20|965|960|965|960|965|960|964.9|959.9|3
1633451970000|2021-10-05 16:39:30|964.9|959.9|965|960|965|960|964.9|959.9|4
1633451980000|2021-10-05 16:39:40|965.1|960.1|965.1|960.1|965.1|960.1|965|960|7
1633451990000|2021-10-05 16:39:50|965|960|965.1|960.1|965.1|960.1|965|960|8
1633452000000|2021-10-05 16:40:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633452010000|2021-10-05 16:40:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|7
1633452020000|2021-10-05 16:40:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|8
1633452030000|2021-10-05 16:40:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|9
1633452040000|2021-10-05 16:40:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|7
1633452050000|2021-10-05 16:40:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633452060000|2021-10-05 16:41:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|9
1633452070000|2021-10-05 16:41:10|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|6
1633452080000|2021-10-05 16:41:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1633452090000|2021-10-05 16:41:30|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|4
1633452100000|2021-10-05 16:41:40|965.4|960.4|965.2|960.2|965.5|960.5|965.2|960.2|6
1633452110000|2021-10-05 16:41:50|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|6
1633452120000|2021-10-05 16:42:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1633452130000|2021-10-05 16:42:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1633452140000|2021-10-05 16:42:20|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1633452150000|2021-10-05 16:42:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633452160000|2021-10-05 16:42:40|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|5
1633452170000|2021-10-05 16:42:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1633452180000|2021-10-05 16:43:00|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|8
1633452190000|2021-10-05 16:43:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633452210000|2021-10-05 16:43:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633452220000|2021-10-05 16:43:40|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633452240000|2021-10-05 16:44:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1633452260000|2021-10-05 16:44:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|6
1633452270000|2021-10-05 16:44:30|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|5
1633452280000|2021-10-05 16:44:40|965.5|960.5|965.3|960.3|965.5|960.5|965.3|960.3|9
1633452300000|2021-10-05 16:45:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633452310000|2021-10-05 16:45:10|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|5
1633452320000|2021-10-05 16:45:20|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1633452330000|2021-10-05 16:45:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|4
1633452350000|2021-10-05 16:45:50|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|10
1633452360000|2021-10-05 16:46:00|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1633452370000|2021-10-05 16:46:10|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633452380000|2021-10-05 16:46:20|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|7
1633452400000|2021-10-05 16:46:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633452410000|2021-10-05 16:46:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|14
1633452420000|2021-10-05 16:47:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1633452430000|2021-10-05 16:47:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1633452440000|2021-10-05 16:47:20|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|3
1633452450000|2021-10-05 16:47:30|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|11
1633452460000|2021-10-05 16:47:40|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1633452470000|2021-10-05 16:47:50|966|961|966.1|961.1|966.1|961.1|966|961|2
1633452480000|2021-10-05 16:48:00|966|961|966.1|961.1|966.1|961.1|966|961|2
1633452490000|2021-10-05 16:48:10|966.2|961.2|966|961|966.2|961.2|966|961|4
1633452500000|2021-10-05 16:48:20|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1633452510000|2021-10-05 16:48:30|966|961|966.1|961.1|966.1|961.1|966|961|2
1633452520000|2021-10-05 16:48:40|966|961|966|961|966.1|961.1|966|961|9
1633452530000|2021-10-05 16:48:50|966.1|961.1|966|961|966.1|961.1|966|961|16
1633452540000|2021-10-05 16:49:00|966.1|961.1|966.1|961.1|966.1|961.1|966|961|5
1633452550000|2021-10-05 16:49:10|966|961|966.1|961.1|966.1|961.1|966|961|8
1633452560000|2021-10-05 16:49:20|966|961|966|961|966.1|961.1|965.9|960.9|5
1633452570000|2021-10-05 16:49:30|966.1|961.1|966|961|966.1|961.1|966|961|4
1633452580000|2021-10-05 16:49:40|966.1|961.1|966|961|966.1|961.1|966|961|2
1633452590000|2021-10-05 16:49:50|966.1|961.1|965.7|960.7|966.1|961.1|965.7|960.7|7
1633452600000|2021-10-05 16:50:00|965.6|960.6|965.5|960.5|965.7|960.7|965.4|960.4|9
1633452610000|2021-10-05 16:50:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633452620000|2021-10-05 16:50:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1633452630000|2021-10-05 16:50:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|6
1633452640000|2021-10-05 16:50:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1633452650000|2021-10-05 16:50:50|966|961|966.1|961.1|966.2|961.2|966|961|4
1633452660000|2021-10-05 16:51:00|966|961|966.3|961.3|966.3|961.3|966|961|10
1633452670000|2021-10-05 16:51:10|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1633452680000|2021-10-05 16:51:20|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633452690000|2021-10-05 16:51:30|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633452700000|2021-10-05 16:51:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|8
1633452720000|2021-10-05 16:52:00|966.2|961.2|966.5|961.5|966.5|961.5|966.2|961.2|3
1633452730000|2021-10-05 16:52:10|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|3
1633452740000|2021-10-05 16:52:20|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1633452750000|2021-10-05 16:52:30|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1633452760000|2021-10-05 16:52:40|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|7
1633452770000|2021-10-05 16:52:50|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1633452780000|2021-10-05 16:53:00|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1633452790000|2021-10-05 16:53:10|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|5
1633452800000|2021-10-05 16:53:20|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|4
1633452810000|2021-10-05 16:53:30|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|5
1633452820000|2021-10-05 16:53:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633452830000|2021-10-05 16:53:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|4
1633452840000|2021-10-05 16:54:00|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|4
1633452850000|2021-10-05 16:54:10|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|4
1633452870000|2021-10-05 16:54:30|966.9|961.9|967|962|967|962|966.9|961.9|2
1633452880000|2021-10-05 16:54:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633452890000|2021-10-05 16:54:50|967|962|967.2|962.2|967.2|962.2|967|962|5
1633452900000|2021-10-05 16:55:00|967.1|962.1|967.2|962.2|967.3|962.3|967.1|962.1|4
1633452910000|2021-10-05 16:55:10|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|11
1633452920000|2021-10-05 16:55:20|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|3
1633452930000|2021-10-05 16:55:30|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1633452940000|2021-10-05 16:55:40|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|10
1633452950000|2021-10-05 16:55:50|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1633452960000|2021-10-05 16:56:00|967.5|962.5|967.6|962.6|967.6|962.6|967.4|962.4|4
1633452970000|2021-10-05 16:56:10|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|8
1633452980000|2021-10-05 16:56:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|12
1633452990000|2021-10-05 16:56:30|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1633453000000|2021-10-05 16:56:40|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633453010000|2021-10-05 16:56:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633453020000|2021-10-05 16:57:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633453030000|2021-10-05 16:57:10|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|4
1633453040000|2021-10-05 16:57:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|6
1633453050000|2021-10-05 16:57:30|967.5|962.5|967.5|962.5|967.6|962.6|967.4|962.4|11
1633453060000|2021-10-05 16:57:40|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1633453080000|2021-10-05 16:58:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633453100000|2021-10-05 16:58:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633453110000|2021-10-05 16:58:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633453120000|2021-10-05 16:58:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633453130000|2021-10-05 16:58:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633453140000|2021-10-05 16:59:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633453150000|2021-10-05 16:59:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633453160000|2021-10-05 16:59:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|8
1633453170000|2021-10-05 16:59:30|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|5
1633453180000|2021-10-05 16:59:40|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|3
1633453190000|2021-10-05 16:59:50|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|5
1633453200000|2021-10-05 17:00:00|967.4|962.4|967.5|962.5|967.5|962.5|967.3|962.3|4
1633453210000|2021-10-05 17:00:10|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|5
1633453220000|2021-10-05 17:00:20|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|6
1633453230000|2021-10-05 17:00:30|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|6
1633453240000|2021-10-05 17:00:40|967.3|962.3|967.1|962.1|967.4|962.4|967.1|962.1|7
1633453250000|2021-10-05 17:00:50|967.3|962.3|967.1|962.1|967.3|962.3|967.1|962.1|7
1633453260000|2021-10-05 17:01:00|967.3|962.3|967.3|962.3|967.4|962.4|967.2|962.2|11
1633453270000|2021-10-05 17:01:10|967.2|962.2|967.2|962.2|967.3|962.3|967.1|962.1|5
1633453280000|2021-10-05 17:01:20|966.9|961.9|967|962|967|962|966.8|961.8|8
1633453290000|2021-10-05 17:01:30|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|10
1633453300000|2021-10-05 17:01:40|967|962|967|962|967.1|962.1|966.9|961.9|9
1633453310000|2021-10-05 17:01:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633453320000|2021-10-05 17:02:00|967|962|967|962|967.1|962.1|966.9|961.9|7
1633453330000|2021-10-05 17:02:10|966.9|961.9|967|962|967|962|966.9|961.9|2
1633453340000|2021-10-05 17:02:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633453350000|2021-10-05 17:02:30|967|962|966.8|961.8|967|962|966.8|961.8|5
1633453360000|2021-10-05 17:02:40|967|962|966.8|961.8|967|962|966.6|961.6|10
1633453370000|2021-10-05 17:02:50|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|5
1633453380000|2021-10-05 17:03:00|966.9|961.9|966.7|961.7|967|962|966.6|961.6|13
1633453390000|2021-10-05 17:03:10|966.6|961.6|966.6|961.6|966.6|961.6|966.3|961.3|8
1633453400000|2021-10-05 17:03:20|966.5|961.5|966.6|961.6|966.7|961.7|966.4|961.4|17
1633453410000|2021-10-05 17:03:30|966.7|961.7|966.6|961.6|966.7|961.7|966.4|961.4|7
1633453420000|2021-10-05 17:03:40|966.5|961.5|966.5|961.5|966.6|961.6|966.4|961.4|9
1633453430000|2021-10-05 17:03:50|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|5
1633453440000|2021-10-05 17:04:00|966.3|961.3|966|961|966.7|961.7|966|961|10
1633453450000|2021-10-05 17:04:10|966.1|961.1|966.1|961.1|966.1|961.1|965.7|960.7|16
1633453460000|2021-10-05 17:04:20|966.2|961.2|966.1|961.1|966.2|961.2|966|961|6
1633453470000|2021-10-05 17:04:30|966|961|965.6|960.6|966.1|961.1|965.6|960.6|10
1633453480000|2021-10-05 17:04:40|965.5|960.5|965.9|960.9|965.9|960.9|965.5|960.5|10
1633453490000|2021-10-05 17:04:50|966|961|966.4|961.4|966.4|961.4|965.9|960.9|14
1633453500000|2021-10-05 17:05:00|966.5|961.5|966.3|961.3|966.6|961.6|966.3|961.3|12
1633453510000|2021-10-05 17:05:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633453520000|2021-10-05 17:05:20|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|7
1633453530000|2021-10-05 17:05:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633453540000|2021-10-05 17:05:40|966.4|961.4|966.7|961.7|966.7|961.7|966.3|961.3|10
1633453550000|2021-10-05 17:05:50|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|13
1633453560000|2021-10-05 17:06:00|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|19
1633453570000|2021-10-05 17:06:10|966.6|961.6|966.6|961.6|966.7|961.7|966.3|961.3|9
1633453580000|2021-10-05 17:06:20|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633453600000|2021-10-05 17:06:40|966.5|961.5|966.4|961.4|966.6|961.6|966.4|961.4|3
1633453610000|2021-10-05 17:06:50|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|15
1633453620000|2021-10-05 17:07:00|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|5
1633453630000|2021-10-05 17:07:10|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|6
1633453640000|2021-10-05 17:07:20|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1633453670000|2021-10-05 17:07:50|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|3
1633453680000|2021-10-05 17:08:00|966.6|961.6|966.5|961.5|966.6|961.6|966.4|961.4|3
1633453690000|2021-10-05 17:08:10|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1633453700000|2021-10-05 17:08:20|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|7
1633453710000|2021-10-05 17:08:30|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633453720000|2021-10-05 17:08:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|8
1633453750000|2021-10-05 17:09:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633453770000|2021-10-05 17:09:30|966.8|961.8|966.9|961.9|967|962|966.7|961.7|6
1633453790000|2021-10-05 17:09:50|967|962|967|962|967|962|966.9|961.9|3
1633453800000|2021-10-05 17:10:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633453810000|2021-10-05 17:10:10|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|9
1633453830000|2021-10-05 17:10:30|967|962|967.1|962.1|967.1|962.1|967|962|4
1633453840000|2021-10-05 17:10:40|967|962|967.1|962.1|967.1|962.1|967|962|16
1633453850000|2021-10-05 17:10:50|967|962|966.9|961.9|967|962|966.9|961.9|12
1633453860000|2021-10-05 17:11:00|967|962|967|962|967|962|967|962|1
1633453870000|2021-10-05 17:11:10|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1633453880000|2021-10-05 17:11:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633453890000|2021-10-05 17:11:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633453900000|2021-10-05 17:11:40|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633453910000|2021-10-05 17:11:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633453920000|2021-10-05 17:12:00|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|12
1633453930000|2021-10-05 17:12:10|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|5
1633453950000|2021-10-05 17:12:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633453960000|2021-10-05 17:12:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|4
1633453990000|2021-10-05 17:13:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1633454000000|2021-10-05 17:13:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|5
1633454010000|2021-10-05 17:13:30|967.3|962.3|967.3|962.3|967.3|962.3|967.1|962.1|6
1633454020000|2021-10-05 17:13:40|967.2|962.2|967.1|962.1|967.3|962.3|967|962|6
1633454030000|2021-10-05 17:13:50|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|14
1633454040000|2021-10-05 17:14:00|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|7
1633454050000|2021-10-05 17:14:10|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|11
1633454060000|2021-10-05 17:14:20|967.2|962.2|966.9|961.9|967.2|962.2|966.9|961.9|12
1633454070000|2021-10-05 17:14:30|967|962|967|962|967|962|966.9|961.9|13
1633454080000|2021-10-05 17:14:40|967.1|962.1|967.1|962.1|967.1|962.1|967|962|7
1633454090000|2021-10-05 17:14:50|967|962|967|962|967.1|962.1|967|962|5
1633454100000|2021-10-05 17:15:00|966.9|961.9|967.2|962.2|967.3|962.3|966.9|961.9|8
1633454110000|2021-10-05 17:15:10|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1633454120000|2021-10-05 17:15:20|967|962|967|962|967|962|966.9|961.9|9
1633454130000|2021-10-05 17:15:30|967.1|962.1|967|962|967.2|962.2|967|962|8
1633454140000|2021-10-05 17:15:40|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|17
1633454150000|2021-10-05 17:15:50|967|962|967|962|967|962|966.9|961.9|3
1633454160000|2021-10-05 17:16:00|966.9|961.9|967.1|962.1|967.2|962.2|966.9|961.9|9
1633454170000|2021-10-05 17:16:10|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1633454180000|2021-10-05 17:16:20|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633454210000|2021-10-05 17:16:50|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633454220000|2021-10-05 17:17:00|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|5
1633454240000|2021-10-05 17:17:20|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1633454250000|2021-10-05 17:17:30|967.1|962.1|966.7|961.7|967.1|962.1|966.7|961.7|5
1633454260000|2021-10-05 17:17:40|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|6
1633454270000|2021-10-05 17:17:50|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|8
1633454280000|2021-10-05 17:18:00|967|962|967|962|967|962|966.9|961.9|7
1633454290000|2021-10-05 17:18:10|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633454300000|2021-10-05 17:18:20|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|6
1633454310000|2021-10-05 17:18:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633454320000|2021-10-05 17:18:40|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|4
1633454330000|2021-10-05 17:18:50|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|5
1633454340000|2021-10-05 17:19:00|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1633454360000|2021-10-05 17:19:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633454370000|2021-10-05 17:19:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1633454390000|2021-10-05 17:19:50|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|9
1633454400000|2021-10-05 17:20:00|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|8
1633454410000|2021-10-05 17:20:10|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|4
1633454420000|2021-10-05 17:20:20|966.9|961.9|967|962|967.1|962.1|966.8|961.8|12
1633454430000|2021-10-05 17:20:30|967.1|962.1|967|962|967.1|962.1|967|962|4
1633454440000|2021-10-05 17:20:40|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633454450000|2021-10-05 17:20:50|966.8|961.8|966.7|961.7|966.9|961.9|966.7|961.7|3
1633454460000|2021-10-05 17:21:00|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1633454470000|2021-10-05 17:21:10|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|3
1633454510000|2021-10-05 17:21:50|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|5
1633454520000|2021-10-05 17:22:00|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633454530000|2021-10-05 17:22:10|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|5
1633454540000|2021-10-05 17:22:20|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|5
1633454560000|2021-10-05 17:22:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633454570000|2021-10-05 17:22:50|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1633454580000|2021-10-05 17:23:00|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|5
1633454590000|2021-10-05 17:23:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633454600000|2021-10-05 17:23:20|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633454610000|2021-10-05 17:23:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1633454630000|2021-10-05 17:23:50|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1633454640000|2021-10-05 17:24:00|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|7
1633454650000|2021-10-05 17:24:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633454660000|2021-10-05 17:24:20|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|11
1633454670000|2021-10-05 17:24:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|4
1633454680000|2021-10-05 17:24:40|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|4
1633454690000|2021-10-05 17:24:50|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633454700000|2021-10-05 17:25:00|966.8|961.8|967.1|962.1|967.2|962.2|966.8|961.8|9
1633454710000|2021-10-05 17:25:10|967.2|962.2|967.1|962.1|967.2|962.2|967|962|5
1633454720000|2021-10-05 17:25:20|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|4
1633454730000|2021-10-05 17:25:30|967|962|967.1|962.1|967.2|962.2|967|962|8
1633454740000|2021-10-05 17:25:40|967.2|962.2|967|962|967.2|962.2|967|962|5
1633454750000|2021-10-05 17:25:50|967.2|962.2|967.1|962.1|967.2|962.2|967|962|10
1633454760000|2021-10-05 17:26:00|967|962|967.1|962.1|967.2|962.2|967|962|14
1633454770000|2021-10-05 17:26:10|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|12
1633454780000|2021-10-05 17:26:20|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633454790000|2021-10-05 17:26:30|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|8
1633454800000|2021-10-05 17:26:40|967.3|962.3|967.2|962.2|967.3|962.3|967.1|962.1|16
1633454810000|2021-10-05 17:26:50|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633454820000|2021-10-05 17:27:00|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1633454830000|2021-10-05 17:27:10|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|5
1633454840000|2021-10-05 17:27:20|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|13
1633454850000|2021-10-05 17:27:30|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633454860000|2021-10-05 17:27:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|14
1633454870000|2021-10-05 17:27:50|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|18
1633454880000|2021-10-05 17:28:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|6
1633454910000|2021-10-05 17:28:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633454920000|2021-10-05 17:28:40|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633454930000|2021-10-05 17:28:50|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|13
1633454940000|2021-10-05 17:29:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|10
1633454950000|2021-10-05 17:29:10|967.1|962.1|967.1|962.1|967.1|962.1|967|962|15
1633454960000|2021-10-05 17:29:20|967|962|967.1|962.1|967.1|962.1|967|962|4
1633454970000|2021-10-05 17:29:30|967|962|967.3|962.3|967.3|962.3|967|962|6
1633454980000|2021-10-05 17:29:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633454990000|2021-10-05 17:29:50|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633455000000|2021-10-05 17:30:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633455020000|2021-10-05 17:30:20|967.6|962.6|967.5|962.5|967.6|962.6|967.4|962.4|9
1633455040000|2021-10-05 17:30:40|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|5
1633455050000|2021-10-05 17:30:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|10
1633455060000|2021-10-05 17:31:00|967.5|962.5|968.5|963.5|968.5|963.5|967.4|962.4|11
1633455070000|2021-10-05 17:31:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|6
1633455080000|2021-10-05 17:31:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633455100000|2021-10-05 17:31:40|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|5
1633455110000|2021-10-05 17:31:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1633455120000|2021-10-05 17:32:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|7
1633455130000|2021-10-05 17:32:10|968.4|963.4|968.4|963.4|968.5|963.5|968.3|963.3|5
1633455140000|2021-10-05 17:32:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633455170000|2021-10-05 17:32:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633455190000|2021-10-05 17:33:10|968.1|963.1|968.1|963.1|968.1|963.1|968|963|7
1633455210000|2021-10-05 17:33:30|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633455220000|2021-10-05 17:33:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633455230000|2021-10-05 17:33:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633455240000|2021-10-05 17:34:00|968|963|968.1|963.1|968.1|963.1|968|963|4
1633455250000|2021-10-05 17:34:10|968|963|968.1|963.1|968.1|963.1|968|963|2
1633455270000|2021-10-05 17:34:30|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|11
1633455290000|2021-10-05 17:34:50|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633455300000|2021-10-05 17:35:00|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633455320000|2021-10-05 17:35:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1633455330000|2021-10-05 17:35:30|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1633455340000|2021-10-05 17:35:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633455350000|2021-10-05 17:35:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633455360000|2021-10-05 17:36:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|4
1633455370000|2021-10-05 17:36:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633455380000|2021-10-05 17:36:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|6
1633455390000|2021-10-05 17:36:30|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|13
1633455400000|2021-10-05 17:36:40|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1633455410000|2021-10-05 17:36:50|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|8
1633455420000|2021-10-05 17:37:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633455430000|2021-10-05 17:37:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|8
1633455440000|2021-10-05 17:37:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633455470000|2021-10-05 17:37:50|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|13
1633455480000|2021-10-05 17:38:00|968.3|963.3|968.1|963.1|968.3|963.3|968|963|7
1633455490000|2021-10-05 17:38:10|968|963|968.1|963.1|968.1|963.1|968|963|2
1633455510000|2021-10-05 17:38:30|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633455530000|2021-10-05 17:38:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633455540000|2021-10-05 17:39:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633455550000|2021-10-05 17:39:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633455560000|2021-10-05 17:39:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633455590000|2021-10-05 17:39:50|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|5
1633455600000|2021-10-05 17:40:00|968.7|963.7|968.7|963.7|968.8|963.8|968.6|963.6|5
1633455620000|2021-10-05 17:40:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1633455640000|2021-10-05 17:40:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633455650000|2021-10-05 17:40:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1633455660000|2021-10-05 17:41:00|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|18
1633455670000|2021-10-05 17:41:10|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|4
1633455700000|2021-10-05 17:41:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|4
1633455720000|2021-10-05 17:42:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633455730000|2021-10-05 17:42:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633455740000|2021-10-05 17:42:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633455760000|2021-10-05 17:42:40|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1633455800000|2021-10-05 17:43:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633455810000|2021-10-05 17:43:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|6
1633455820000|2021-10-05 17:43:40|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|5
1633455830000|2021-10-05 17:43:50|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1633455840000|2021-10-05 17:44:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633455870000|2021-10-05 17:44:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633455890000|2021-10-05 17:44:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633455900000|2021-10-05 17:45:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633455910000|2021-10-05 17:45:10|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|9
1633455920000|2021-10-05 17:45:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1633455930000|2021-10-05 17:45:30|968.5|963.5|968.6|963.6|968.7|963.7|968.5|963.5|4
1633455940000|2021-10-05 17:45:40|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1633455950000|2021-10-05 17:45:50|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|7
1633455960000|2021-10-05 17:46:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|11
1633455970000|2021-10-05 17:46:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633455990000|2021-10-05 17:46:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633456010000|2021-10-05 17:46:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1633456030000|2021-10-05 17:47:10|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|5
1633456050000|2021-10-05 17:47:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1633456060000|2021-10-05 17:47:40|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|6
1633456090000|2021-10-05 17:48:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633456100000|2021-10-05 17:48:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633456120000|2021-10-05 17:48:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633456130000|2021-10-05 17:48:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|5
1633456140000|2021-10-05 17:49:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|7
1633456160000|2021-10-05 17:49:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1633456180000|2021-10-05 17:49:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633456190000|2021-10-05 17:49:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|5
1633456200000|2021-10-05 17:50:00|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|6
1633456250000|2021-10-05 17:50:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633456260000|2021-10-05 17:51:00|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1633456270000|2021-10-05 17:51:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633456280000|2021-10-05 17:51:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1633456290000|2021-10-05 17:51:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1633456310000|2021-10-05 17:51:50|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|8
1633456320000|2021-10-05 17:52:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|8
1633456350000|2021-10-05 17:52:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633456360000|2021-10-05 17:52:40|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1633456370000|2021-10-05 17:52:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633456380000|2021-10-05 17:53:00|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|4
1633456390000|2021-10-05 17:53:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633456420000|2021-10-05 17:53:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633456430000|2021-10-05 17:53:50|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1633456450000|2021-10-05 17:54:10|968.4|963.4|968.1|963.1|968.4|963.4|968.1|963.1|4
1633456460000|2021-10-05 17:54:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633456470000|2021-10-05 17:54:30|968|963|968.1|963.1|968.1|963.1|968|963|4
1633456480000|2021-10-05 17:54:40|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1633456500000|2021-10-05 17:55:00|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|5
1633456510000|2021-10-05 17:55:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1633456520000|2021-10-05 17:55:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633456530000|2021-10-05 17:55:30|968|963|968.2|963.2|968.2|963.2|968|963|7
1633456540000|2021-10-05 17:55:40|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|5
1633456550000|2021-10-05 17:55:50|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|22
1633456560000|2021-10-05 17:56:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1633456570000|2021-10-05 17:56:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633456610000|2021-10-05 17:56:50|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1633456630000|2021-10-05 17:57:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633456640000|2021-10-05 17:57:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|10
1633456650000|2021-10-05 17:57:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1633456660000|2021-10-05 17:57:40|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|10
1633456670000|2021-10-05 17:57:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633456680000|2021-10-05 17:58:00|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|19
1633456690000|2021-10-05 17:58:10|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|7
1633456770000|2021-10-05 17:59:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1633456780000|2021-10-05 17:59:40|968.4|963.4|968.6|963.6|968.6|963.6|968.3|963.3|5
1633456790000|2021-10-05 17:59:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633456800000|2021-10-05 18:00:00|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1633456810000|2021-10-05 18:00:10|968.6|963.6|968.5|963.5|968.6|963.6|968.4|963.4|14
1633456820000|2021-10-05 18:00:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633456830000|2021-10-05 18:00:30|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|7
1633456840000|2021-10-05 18:00:40|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|13
1633456860000|2021-10-05 18:01:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633456870000|2021-10-05 18:01:10|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1633456880000|2021-10-05 18:01:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633456890000|2021-10-05 18:01:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|6
1633456970000|2021-10-05 18:02:50|969|964|969|964|969|964|968.9|963.9|13
1633456990000|2021-10-05 18:03:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633457000000|2021-10-05 18:03:20|969|964|969|964|969|964|969|964|1
1633457010000|2021-10-05 18:03:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633457020000|2021-10-05 18:03:40|969|964|969.1|964.1|969.1|964.1|969|964|4
1633457030000|2021-10-05 18:03:50|969|964|969.1|964.1|969.1|964.1|969|964|8
1633457040000|2021-10-05 18:04:00|969|964|969.1|964.1|969.1|964.1|969|964|12
1633457050000|2021-10-05 18:04:10|969|964|969|964|969|964|969|964|1
1633457060000|2021-10-05 18:04:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1633457070000|2021-10-05 18:04:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633457090000|2021-10-05 18:04:50|969|964|969|964|969.1|964.1|969|964|3
1633457100000|2021-10-05 18:05:00|969.1|964.1|969.1|964.1|969.2|964.2|969|964|7
1633457110000|2021-10-05 18:05:10|969|964|969.1|964.1|969.1|964.1|969|964|2
1633457120000|2021-10-05 18:05:20|969|964|969|964|969.1|964.1|969|964|3
1633457150000|2021-10-05 18:05:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633457160000|2021-10-05 18:06:00|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|5
1633457170000|2021-10-05 18:06:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1633457180000|2021-10-05 18:06:20|969.5|964.5|969.9|964.9|969.9|964.9|969.3|964.3|5
1633457190000|2021-10-05 18:06:30|970.1|965.1|969.8|964.8|970.1|965.1|969.8|964.8|4
1633457200000|2021-10-05 18:06:40|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1633457210000|2021-10-05 18:06:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1633457220000|2021-10-05 18:07:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1633457230000|2021-10-05 18:07:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1633457250000|2021-10-05 18:07:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|16
1633457260000|2021-10-05 18:07:40|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1633457270000|2021-10-05 18:07:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633457280000|2021-10-05 18:08:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1633457290000|2021-10-05 18:08:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633457340000|2021-10-05 18:09:00|970.1|965.1|970.2|965.2|970.4|965.4|970.1|965.1|4
1633457350000|2021-10-05 18:09:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633457400000|2021-10-05 18:10:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633457460000|2021-10-05 18:11:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1633457490000|2021-10-05 18:11:30|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|11
1633457500000|2021-10-05 18:11:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633457510000|2021-10-05 18:11:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1633457520000|2021-10-05 18:12:00|970|965|970|965|970|965|970|965|1
1633457530000|2021-10-05 18:12:10|970.1|965.1|970|965|970.1|965.1|970|965|8
1633457540000|2021-10-05 18:12:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633457550000|2021-10-05 18:12:30|970|965|970|965|970|965|969.9|964.9|7
1633457560000|2021-10-05 18:12:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633457580000|2021-10-05 18:13:00|970|965|970|965|970|965|970|965|1
1633457590000|2021-10-05 18:13:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1633457620000|2021-10-05 18:13:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633457630000|2021-10-05 18:13:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633457650000|2021-10-05 18:14:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633457660000|2021-10-05 18:14:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633457670000|2021-10-05 18:14:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633457680000|2021-10-05 18:14:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633457700000|2021-10-05 18:15:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|10
1633457710000|2021-10-05 18:15:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633457720000|2021-10-05 18:15:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633457750000|2021-10-05 18:15:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633457760000|2021-10-05 18:16:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633457770000|2021-10-05 18:16:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1633457780000|2021-10-05 18:16:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|8
1633457790000|2021-10-05 18:16:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633457800000|2021-10-05 18:16:40|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|9
1633457810000|2021-10-05 18:16:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1633457820000|2021-10-05 18:17:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633457830000|2021-10-05 18:17:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633457840000|2021-10-05 18:17:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1633457850000|2021-10-05 18:17:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1633457870000|2021-10-05 18:17:50|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|3
1633457880000|2021-10-05 18:18:00|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|7
1633457890000|2021-10-05 18:18:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1633457910000|2021-10-05 18:18:30|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|11
1633457920000|2021-10-05 18:18:40|970|965|969.8|964.8|970|965|969.8|964.8|2
1633457950000|2021-10-05 18:19:10|969.9|964.9|970|965|970.1|965.1|969.9|964.9|4
1633457960000|2021-10-05 18:19:20|970.1|965.1|970.2|965.2|970.2|965.2|970|965|6
1633457970000|2021-10-05 18:19:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633457980000|2021-10-05 18:19:40|970|965|970|965|970|965|970|965|1
1633457990000|2021-10-05 18:19:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1633458000000|2021-10-05 18:20:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1633458010000|2021-10-05 18:20:10|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|5
1633458020000|2021-10-05 18:20:20|970|965|970|965|970|965|970|965|1
1633458030000|2021-10-05 18:20:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633458040000|2021-10-05 18:20:40|970|965|970|965|970|965|970|965|1
1633458060000|2021-10-05 18:21:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1633458090000|2021-10-05 18:21:30|970|965|970|965|970|965|970|965|1
1633458100000|2021-10-05 18:21:40|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|2
1633458110000|2021-10-05 18:21:50|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1633458120000|2021-10-05 18:22:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633458130000|2021-10-05 18:22:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|6
1633458150000|2021-10-05 18:22:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|10
1633458160000|2021-10-05 18:22:40|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|7
1633458170000|2021-10-05 18:22:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1633458290000|2021-10-05 18:24:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633458320000|2021-10-05 18:25:20|969.8|964.8|969.3|964.3|969.8|964.8|969.3|964.3|5
1633458330000|2021-10-05 18:25:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633458340000|2021-10-05 18:25:40|969.2|964.2|969.1|964.1|969.2|964.2|969|964|5
1633458350000|2021-10-05 18:25:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633458380000|2021-10-05 18:26:20|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|3
1633458390000|2021-10-05 18:26:30|969|964|969|964|969|964|968.9|963.9|7
1633458410000|2021-10-05 18:26:50|968.9|963.9|969|964|969|964|968.9|963.9|4
1633458420000|2021-10-05 18:27:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|13
1633458430000|2021-10-05 18:27:10|969|964|968.9|963.9|969|964|968.9|963.9|8
1633458440000|2021-10-05 18:27:20|969|964|968.9|963.9|969|964|968.9|963.9|10
1633458470000|2021-10-05 18:27:50|968.8|963.8|968.9|963.9|969|964|968.8|963.8|6
1633458480000|2021-10-05 18:28:00|969|964|969.2|964.2|969.2|964.2|969|964|5
1633458490000|2021-10-05 18:28:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633458530000|2021-10-05 18:28:50|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633458600000|2021-10-05 18:30:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1633458610000|2021-10-05 18:30:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1633458630000|2021-10-05 18:30:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633458640000|2021-10-05 18:30:40|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1633458650000|2021-10-05 18:30:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1633458660000|2021-10-05 18:31:00|968.8|963.8|968.9|963.9|968.9|963.9|968.7|963.7|3
1633458670000|2021-10-05 18:31:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1633458680000|2021-10-05 18:31:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633458720000|2021-10-05 18:32:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633458730000|2021-10-05 18:32:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1633458750000|2021-10-05 18:32:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|6
1633458760000|2021-10-05 18:32:40|968.8|963.8|968.9|963.9|969|964|968.8|963.8|8
1633458770000|2021-10-05 18:32:50|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|8
1633458780000|2021-10-05 18:33:00|969|964|968.9|963.9|969|964|968.9|963.9|2
1633458790000|2021-10-05 18:33:10|969|964|969|964|969|964|968.9|963.9|3
1633458800000|2021-10-05 18:33:20|969.1|964.1|969|964|969.1|964.1|969|964|6
1633458830000|2021-10-05 18:33:50|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633458860000|2021-10-05 18:34:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1633458870000|2021-10-05 18:34:30|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|4
1633458880000|2021-10-05 18:34:40|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|6
1633458890000|2021-10-05 18:34:50|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633458900000|2021-10-05 18:35:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|9
1633458910000|2021-10-05 18:35:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633458930000|2021-10-05 18:35:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633458950000|2021-10-05 18:35:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1633458960000|2021-10-05 18:36:00|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|7
1633458970000|2021-10-05 18:36:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633458980000|2021-10-05 18:36:20|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|8
1633458990000|2021-10-05 18:36:30|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633459030000|2021-10-05 18:37:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1633459040000|2021-10-05 18:37:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1633459050000|2021-10-05 18:37:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633459070000|2021-10-05 18:37:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633459090000|2021-10-05 18:38:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1633459120000|2021-10-05 18:38:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633459130000|2021-10-05 18:38:50|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1633459140000|2021-10-05 18:39:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633459160000|2021-10-05 18:39:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633459190000|2021-10-05 18:39:50|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1633459200000|2021-10-05 18:40:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1633459210000|2021-10-05 18:40:10|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1633459220000|2021-10-05 18:40:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|7
1633459230000|2021-10-05 18:40:30|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|3
1633459250000|2021-10-05 18:40:50|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|6
1633459270000|2021-10-05 18:41:10|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|8
1633459280000|2021-10-05 18:41:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633459320000|2021-10-05 18:42:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633459330000|2021-10-05 18:42:10|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1633459340000|2021-10-05 18:42:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633459350000|2021-10-05 18:42:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633459360000|2021-10-05 18:42:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1633459400000|2021-10-05 18:43:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633459430000|2021-10-05 18:43:50|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1633459440000|2021-10-05 18:44:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633459460000|2021-10-05 18:44:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633459470000|2021-10-05 18:44:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633459490000|2021-10-05 18:44:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|8
1633459500000|2021-10-05 18:45:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|14
1633459520000|2021-10-05 18:45:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633459630000|2021-10-05 18:47:10|970|965|970.1|965.1|970.1|965.1|970|965|2
1633459640000|2021-10-05 18:47:20|970|965|970.3|965.3|970.3|965.3|970|965|4
1633459650000|2021-10-05 18:47:30|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1633459660000|2021-10-05 18:47:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633459670000|2021-10-05 18:47:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633459680000|2021-10-05 18:48:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633459690000|2021-10-05 18:48:10|970|965|970|965|970|965|970|965|1
1633459700000|2021-10-05 18:48:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|6
1633459710000|2021-10-05 18:48:30|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1633459800000|2021-10-05 18:50:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633459810000|2021-10-05 18:50:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633459830000|2021-10-05 18:50:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|6
1633459840000|2021-10-05 18:50:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633459850000|2021-10-05 18:50:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633459880000|2021-10-05 18:51:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633459910000|2021-10-05 18:51:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|12
1633459920000|2021-10-05 18:52:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1633459930000|2021-10-05 18:52:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633459940000|2021-10-05 18:52:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633459950000|2021-10-05 18:52:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633459980000|2021-10-05 18:53:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1633459990000|2021-10-05 18:53:10|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1633460000000|2021-10-05 18:53:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633460010000|2021-10-05 18:53:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|6
1633460020000|2021-10-05 18:53:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|10
1633460030000|2021-10-05 18:53:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633460040000|2021-10-05 18:54:00|969.5|964.5|969.5|964.5|969.7|964.7|969.5|964.5|8
1633460050000|2021-10-05 18:54:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|16
1633460060000|2021-10-05 18:54:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|11
1633460070000|2021-10-05 18:54:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1633460100000|2021-10-05 18:55:00|969.7|964.7|969.8|964.8|969.9|964.9|969.6|964.6|6
1633460120000|2021-10-05 18:55:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633460150000|2021-10-05 18:55:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1633460180000|2021-10-05 18:56:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633460220000|2021-10-05 18:57:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1633460230000|2021-10-05 18:57:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1633460240000|2021-10-05 18:57:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1633460250000|2021-10-05 18:57:30|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1633460260000|2021-10-05 18:57:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1633460270000|2021-10-05 18:57:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633460280000|2021-10-05 18:58:00|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|4
1633460290000|2021-10-05 18:58:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633460300000|2021-10-05 18:58:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633460360000|2021-10-05 18:59:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633460370000|2021-10-05 18:59:30|969.5|964.5|969.4|964.4|969.6|964.6|969.4|964.4|6
1633460380000|2021-10-05 18:59:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633460390000|2021-10-05 18:59:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633460450000|2021-10-05 19:00:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1633460460000|2021-10-05 19:01:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1633460470000|2021-10-05 19:01:10|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1633460480000|2021-10-05 19:01:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633460500000|2021-10-05 19:01:40|969.6|964.6|969.1|964.1|969.6|964.6|969.1|964.1|5
1633460520000|2021-10-05 19:02:00|969|964|969|964|969.1|964.1|969|964|9
1633460540000|2021-10-05 19:02:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633460550000|2021-10-05 19:02:30|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1633460560000|2021-10-05 19:02:40|969|964|969|964|969|964|969|964|1
1633460570000|2021-10-05 19:02:50|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|5
1633460580000|2021-10-05 19:03:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|10
1633460590000|2021-10-05 19:03:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633460600000|2021-10-05 19:03:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|12
1633460610000|2021-10-05 19:03:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1633460620000|2021-10-05 19:03:40|968.7|963.7|968.6|963.6|968.8|963.8|968.6|963.6|4
1633460630000|2021-10-05 19:03:50|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|7
1633460640000|2021-10-05 19:04:00|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1633460650000|2021-10-05 19:04:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633460690000|2021-10-05 19:04:50|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1633460700000|2021-10-05 19:05:00|968.9|963.9|969.1|964.1|969.1|964.1|968.8|963.8|13
1633460710000|2021-10-05 19:05:10|969|964|968.5|963.5|969|964|968.5|963.5|7
1633460720000|2021-10-05 19:05:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1633460740000|2021-10-05 19:05:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|10
1633460750000|2021-10-05 19:05:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633460760000|2021-10-05 19:06:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633460770000|2021-10-05 19:06:10|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1633460780000|2021-10-05 19:06:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633460790000|2021-10-05 19:06:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633460800000|2021-10-05 19:06:40|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1633460810000|2021-10-05 19:06:50|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|3
1633460820000|2021-10-05 19:07:00|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|10
1633460830000|2021-10-05 19:07:10|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1633460840000|2021-10-05 19:07:20|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|2
1633460860000|2021-10-05 19:07:40|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1633460870000|2021-10-05 19:07:50|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1633460880000|2021-10-05 19:08:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1633460890000|2021-10-05 19:08:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633460930000|2021-10-05 19:08:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1633460950000|2021-10-05 19:09:10|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|2
1633460960000|2021-10-05 19:09:20|969.1|964.1|969.1|964.1|969.2|964.2|969|964|7
1633460970000|2021-10-05 19:09:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633460980000|2021-10-05 19:09:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633461010000|2021-10-05 19:10:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1633461020000|2021-10-05 19:10:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1633461040000|2021-10-05 19:10:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1633461060000|2021-10-05 19:11:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1633461070000|2021-10-05 19:11:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1633461110000|2021-10-05 19:11:50|969|964|969|964|969|964|969|964|1
1633461120000|2021-10-05 19:12:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|13
1633461130000|2021-10-05 19:12:10|969|964|969|964|969|964|968.9|963.9|7
1633461150000|2021-10-05 19:12:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633461210000|2021-10-05 19:13:30|969|964|969.1|964.1|969.1|964.1|969|964|6
1633461220000|2021-10-05 19:13:40|969|964|969|964|969|964|969|964|1
1633461230000|2021-10-05 19:13:50|969.1|964.1|969.1|964.1|969.1|964.1|969|964|9
1633461240000|2021-10-05 19:14:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1633461280000|2021-10-05 19:14:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1633461290000|2021-10-05 19:14:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1633461310000|2021-10-05 19:15:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|15
1633461320000|2021-10-05 19:15:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1633461350000|2021-10-05 19:15:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|7
1633461360000|2021-10-05 19:16:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633461380000|2021-10-05 19:16:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1633461390000|2021-10-05 19:16:30|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|10
1633461400000|2021-10-05 19:16:40|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1633461410000|2021-10-05 19:16:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|14
1633461420000|2021-10-05 19:17:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1633461430000|2021-10-05 19:17:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1633461450000|2021-10-05 19:17:30|969|964|969.1|964.1|969.1|964.1|969|964|14
1633461490000|2021-10-05 19:18:10|969|964|969|964|969|964|969|964|1
1633461500000|2021-10-05 19:18:20|969.1|964.1|969|964|969.1|964.1|969|964|4
1633461510000|2021-10-05 19:18:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633461520000|2021-10-05 19:18:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1633461530000|2021-10-05 19:18:50|969|964|969|964|969|964|968.9|963.9|5
1633461540000|2021-10-05 19:19:00|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|5
1633461550000|2021-10-05 19:19:10|969|964|969|964|969|964|969|964|1
1633461580000|2021-10-05 19:19:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1633461610000|2021-10-05 19:20:10|969|964|969|964|969|964|969|964|1
1633461620000|2021-10-05 19:20:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1633461650000|2021-10-05 19:20:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633461660000|2021-10-05 19:21:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633461730000|2021-10-05 19:22:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633461810000|2021-10-05 19:23:30|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|7
1633461820000|2021-10-05 19:23:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633461840000|2021-10-05 19:24:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633461880000|2021-10-05 19:24:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633461890000|2021-10-05 19:24:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633461900000|2021-10-05 19:25:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1633461940000|2021-10-05 19:25:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633461980000|2021-10-05 19:26:20|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|5
1633461990000|2021-10-05 19:26:30|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|3
1633462000000|2021-10-05 19:26:40|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1633462010000|2021-10-05 19:26:50|968.5|963.5|968.4|963.4|968.5|963.5|968.3|963.3|8
1633462020000|2021-10-05 19:27:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633462030000|2021-10-05 19:27:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633462040000|2021-10-05 19:27:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1633462050000|2021-10-05 19:27:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1633462070000|2021-10-05 19:27:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633462080000|2021-10-05 19:28:00|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1633462090000|2021-10-05 19:28:10|968.3|963.3|968.9|963.9|968.9|963.9|968.3|963.3|3
1633462100000|2021-10-05 19:28:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633462190000|2021-10-05 19:29:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633462260000|2021-10-05 19:31:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|12
1633462270000|2021-10-05 19:31:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633462280000|2021-10-05 19:31:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633462320000|2021-10-05 19:32:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1633462330000|2021-10-05 19:32:10|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|11
1633462340000|2021-10-05 19:32:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633462370000|2021-10-05 19:32:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1633462380000|2021-10-05 19:33:00|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|10
1633462420000|2021-10-05 19:33:40|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|5
1633462430000|2021-10-05 19:33:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1633462440000|2021-10-05 19:34:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633462450000|2021-10-05 19:34:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633462520000|2021-10-05 19:35:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633462530000|2021-10-05 19:35:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1633462540000|2021-10-05 19:35:40|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|17
1633462560000|2021-10-05 19:36:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633462600000|2021-10-05 19:36:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|12
1633462610000|2021-10-05 19:36:50|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|7
1633462630000|2021-10-05 19:37:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633462650000|2021-10-05 19:37:30|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|17
1633462660000|2021-10-05 19:37:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|10
1633462680000|2021-10-05 19:38:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|4
1633462800000|2021-10-05 19:40:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633462820000|2021-10-05 19:40:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633462840000|2021-10-05 19:40:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633462860000|2021-10-05 19:41:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|8
1633462870000|2021-10-05 19:41:10|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|9
1633462880000|2021-10-05 19:41:20|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633462900000|2021-10-05 19:41:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633462910000|2021-10-05 19:41:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633462930000|2021-10-05 19:42:10|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633462950000|2021-10-05 19:42:30|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|7
1633462960000|2021-10-05 19:42:40|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|9
1633463000000|2021-10-05 19:43:20|967.9|962.9|968|963|968.1|963.1|967.8|962.8|7
1633463010000|2021-10-05 19:43:30|968.1|963.1|968|963|968.1|963.1|968|963|10
1633463020000|2021-10-05 19:43:40|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|2
1633463030000|2021-10-05 19:43:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633463040000|2021-10-05 19:44:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633463050000|2021-10-05 19:44:10|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|11
1633463060000|2021-10-05 19:44:20|968.2|963.2|968.3|963.3|968.4|963.4|968.2|963.2|12
1633463070000|2021-10-05 19:44:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1633463100000|2021-10-05 19:45:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633463130000|2021-10-05 19:45:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633463140000|2021-10-05 19:45:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633463150000|2021-10-05 19:45:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633463180000|2021-10-05 19:46:20|968|963|968|963|968.1|963.1|968|963|3
1633463190000|2021-10-05 19:46:30|968.1|963.1|968|963|968.1|963.1|968|963|6
1633463200000|2021-10-05 19:46:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633463230000|2021-10-05 19:47:10|968|963|968.2|963.2|968.3|963.3|968|963|8
1633463280000|2021-10-05 19:48:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633463300000|2021-10-05 19:48:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633463310000|2021-10-05 19:48:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633463320000|2021-10-05 19:48:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|13
1633463330000|2021-10-05 19:48:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633463340000|2021-10-05 19:49:00|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|8
1633463350000|2021-10-05 19:49:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633463360000|2021-10-05 19:49:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|8
1633463370000|2021-10-05 19:49:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|10
1633463400000|2021-10-05 19:50:00|968.1|963.1|968.2|963.2|968.3|963.3|968.1|963.1|6
1633463440000|2021-10-05 19:50:40|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1633463450000|2021-10-05 19:50:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633463470000|2021-10-05 19:51:10|968|963|968.1|963.1|968.1|963.1|968|963|2
1633463480000|2021-10-05 19:51:20|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633463490000|2021-10-05 19:51:30|967.9|962.9|967.9|962.9|968|963|967.8|962.8|7
1633463500000|2021-10-05 19:51:40|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|10
1633463510000|2021-10-05 19:51:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633463520000|2021-10-05 19:52:00|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|7
1633463530000|2021-10-05 19:52:10|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|10
1633463540000|2021-10-05 19:52:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633463570000|2021-10-05 19:52:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633463580000|2021-10-05 19:53:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633463590000|2021-10-05 19:53:10|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633463600000|2021-10-05 19:53:20|968|963|968|963|968|963|967.9|962.9|5
1633463620000|2021-10-05 19:53:40|967.9|962.9|967.9|962.9|968|963|967.9|962.9|5
1633463640000|2021-10-05 19:54:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633463650000|2021-10-05 19:54:10|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|7
1633463660000|2021-10-05 19:54:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633463670000|2021-10-05 19:54:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|8
1633463680000|2021-10-05 19:54:40|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|14
1633463690000|2021-10-05 19:54:50|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|11
1633463700000|2021-10-05 19:55:00|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|27
1633463710000|2021-10-05 19:55:10|967.8|962.8|967.6|962.6|967.9|962.9|967.6|962.6|4
1633463720000|2021-10-05 19:55:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633463730000|2021-10-05 19:55:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633463770000|2021-10-05 19:56:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633463780000|2021-10-05 19:56:20|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633463790000|2021-10-05 19:56:30|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|9
1633463810000|2021-10-05 19:56:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633463820000|2021-10-05 19:57:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633463830000|2021-10-05 19:57:10|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|11
1633463840000|2021-10-05 19:57:20|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1633463860000|2021-10-05 19:57:40|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633463870000|2021-10-05 19:57:50|967.7|962.7|967.7|962.7|967.8|962.8|967.6|962.6|5
1633463880000|2021-10-05 19:58:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633463890000|2021-10-05 19:58:10|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|6
1633463900000|2021-10-05 19:58:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633463910000|2021-10-05 19:58:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633463920000|2021-10-05 19:58:40|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633463930000|2021-10-05 19:58:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1633463950000|2021-10-05 19:59:10|967.6|962.6|967.5|962.5|967.8|962.8|967.5|962.5|14
1633463980000|2021-10-05 19:59:40|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|13
1633463990000|2021-10-05 19:59:50|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|9
1633464000000|2021-10-05 20:00:00|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|11
1633464010000|2021-10-05 20:00:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|7
1633464020000|2021-10-05 20:00:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633464040000|2021-10-05 20:00:40|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633464050000|2021-10-05 20:00:50|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633464060000|2021-10-05 20:01:00|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|15
1633464150000|2021-10-05 20:02:30|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633464160000|2021-10-05 20:02:40|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633464170000|2021-10-05 20:02:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633464180000|2021-10-05 20:03:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633464200000|2021-10-05 20:03:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633464220000|2021-10-05 20:03:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633464230000|2021-10-05 20:03:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|5
1633464240000|2021-10-05 20:04:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1633464280000|2021-10-05 20:04:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1633464410000|2021-10-05 20:06:50|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633464420000|2021-10-05 20:07:00|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633464430000|2021-10-05 20:07:10|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|3
1633464490000|2021-10-05 20:08:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633464520000|2021-10-05 20:08:40|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1633464530000|2021-10-05 20:08:50|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1633464580000|2021-10-05 20:09:40|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|9
1633464590000|2021-10-05 20:09:50|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|10
1633464600000|2021-10-05 20:10:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|6
1633464610000|2021-10-05 20:10:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633464630000|2021-10-05 20:10:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633464650000|2021-10-05 20:10:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633464680000|2021-10-05 20:11:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|6
1633464770000|2021-10-05 20:12:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633464790000|2021-10-05 20:13:10|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633464800000|2021-10-05 20:13:20|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633464810000|2021-10-05 20:13:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633464820000|2021-10-05 20:13:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633464830000|2021-10-05 20:13:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633464840000|2021-10-05 20:14:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633464850000|2021-10-05 20:14:10|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633464890000|2021-10-05 20:14:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1633464900000|2021-10-05 20:15:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633465030000|2021-10-05 20:17:10|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633465090000|2021-10-05 20:18:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633465110000|2021-10-05 20:18:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633465170000|2021-10-05 20:19:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633465240000|2021-10-05 20:20:40|968|963|968|963|968|963|968|963|1
1633465290000|2021-10-05 20:21:30|967.8|962.8|968|963|968|963|967.8|962.8|2
1633465370000|2021-10-05 20:22:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633465500000|2021-10-05 20:25:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633465520000|2021-10-05 20:25:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633465530000|2021-10-05 20:25:30|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633465750000|2021-10-05 20:29:10|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1633465790000|2021-10-05 20:29:50|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1633465800000|2021-10-05 20:30:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1633465820000|2021-10-05 20:30:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633465840000|2021-10-05 20:30:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633465890000|2021-10-05 20:31:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1633465900000|2021-10-05 20:31:40|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|7
1633465910000|2021-10-05 20:31:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633465950000|2021-10-05 20:32:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633465970000|2021-10-05 20:32:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1633465980000|2021-10-05 20:33:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633466010000|2021-10-05 20:33:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633466020000|2021-10-05 20:33:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633466040000|2021-10-05 20:34:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633466060000|2021-10-05 20:34:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633466070000|2021-10-05 20:34:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633466220000|2021-10-05 20:37:00|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|3
1633466340000|2021-10-05 20:39:00|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|4
1633466380000|2021-10-05 20:39:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633466400000|2021-10-05 20:40:00|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|5
1633466410000|2021-10-05 20:40:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|12
1633466420000|2021-10-05 20:40:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633466450000|2021-10-05 20:40:50|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633466470000|2021-10-05 20:41:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633466490000|2021-10-05 20:41:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633466550000|2021-10-05 20:42:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633466560000|2021-10-05 20:42:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633466570000|2021-10-05 20:42:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633466580000|2021-10-05 20:43:00|967.6|962.6|967.7|962.7|967.7|962.7|967.5|962.5|3
1633466600000|2021-10-05 20:43:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633466620000|2021-10-05 20:43:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633466650000|2021-10-05 20:44:10|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633466660000|2021-10-05 20:44:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|4
1633466680000|2021-10-05 20:44:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633466690000|2021-10-05 20:44:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633466700000|2021-10-05 20:45:00|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1633466710000|2021-10-05 20:45:10|967.7|962.7|968|963|968|963|967.7|962.7|8
1633466720000|2021-10-05 20:45:20|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1633466730000|2021-10-05 20:45:30|968|963|968|963|968|963|967.9|962.9|5
1633466750000|2021-10-05 20:45:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633466760000|2021-10-05 20:46:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633466800000|2021-10-05 20:46:40|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633466810000|2021-10-05 20:46:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633466820000|2021-10-05 20:47:00|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633466830000|2021-10-05 20:47:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633466840000|2021-10-05 20:47:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633466860000|2021-10-05 20:47:40|968|963|968|963|968|963|968|963|1
1633466920000|2021-10-05 20:48:40|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1633466930000|2021-10-05 20:48:50|968|963|967.9|962.9|968|963|967.9|962.9|2
1633466940000|2021-10-05 20:49:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|6
1633466950000|2021-10-05 20:49:10|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|7
1633466970000|2021-10-05 20:49:30|967.7|962.7|967.6|962.6|967.8|962.8|967.6|962.6|8
1633466980000|2021-10-05 20:49:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1633466990000|2021-10-05 20:49:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633467000000|2021-10-05 20:50:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633467040000|2021-10-05 20:50:40|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|3
1633467050000|2021-10-05 20:50:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1633467060000|2021-10-05 20:51:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633467070000|2021-10-05 20:51:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633467090000|2021-10-05 20:51:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633467100000|2021-10-05 20:51:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633467120000|2021-10-05 20:52:00|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|2
1633467130000|2021-10-05 20:52:10|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1633467140000|2021-10-05 20:52:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633467160000|2021-10-05 20:52:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633467330000|2021-10-05 20:55:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633467370000|2021-10-05 20:56:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633467430000|2021-10-05 20:57:10|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633467440000|2021-10-05 20:57:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633467450000|2021-10-05 20:57:30|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|2
1633467460000|2021-10-05 20:57:40|967.3|962.3|967.1|962.1|967.4|962.4|967.1|962.1|6
1633467470000|2021-10-05 20:57:50|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633467480000|2021-10-05 20:58:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633467490000|2021-10-05 20:58:10|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633467500000|2021-10-05 20:58:20|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633467510000|2021-10-05 20:58:30|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633467560000|2021-10-05 20:59:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1633467570000|2021-10-05 20:59:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633471230000|2021-10-05 22:00:30|967|962|966.9|961.9|967.1|962.1|966.9|961.9|4
1633471240000|2021-10-05 22:00:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633471250000|2021-10-05 22:00:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|4
1633471260000|2021-10-05 22:01:00|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633471270000|2021-10-05 22:01:10|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633471280000|2021-10-05 22:01:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633471290000|2021-10-05 22:01:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633471350000|2021-10-05 22:02:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633471360000|2021-10-05 22:02:40|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|7
1633471390000|2021-10-05 22:03:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1633471410000|2021-10-05 22:03:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1633471420000|2021-10-05 22:03:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633471450000|2021-10-05 22:04:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1633471460000|2021-10-05 22:04:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471470000|2021-10-05 22:04:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471480000|2021-10-05 22:04:40|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471490000|2021-10-05 22:04:50|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471500000|2021-10-05 22:05:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471520000|2021-10-05 22:05:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471540000|2021-10-05 22:05:40|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471560000|2021-10-05 22:06:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471580000|2021-10-05 22:06:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471610000|2021-10-05 22:06:50|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633471620000|2021-10-05 22:07:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633471630000|2021-10-05 22:07:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633471700000|2021-10-05 22:08:20|968|963|967.9|962.9|968|963|967.9|962.9|2
1633471720000|2021-10-05 22:08:40|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1633471730000|2021-10-05 22:08:50|968|963|967.9|962.9|968|963|967.9|962.9|4
1633471750000|2021-10-05 22:09:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1633471760000|2021-10-05 22:09:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633471820000|2021-10-05 22:10:20|968|963|968|963|968|963|968|963|1
1633471830000|2021-10-05 22:10:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633471870000|2021-10-05 22:11:10|968|963|967.9|962.9|968|963|967.9|962.9|2
1633471880000|2021-10-05 22:11:20|968|963|968|963|968|963|968|963|1
1633471910000|2021-10-05 22:11:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1633471940000|2021-10-05 22:12:20|968.1|963.1|968|963|968.1|963.1|968|963|2
1633471950000|2021-10-05 22:12:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633471970000|2021-10-05 22:12:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633471990000|2021-10-05 22:13:10|968|963|967.9|962.9|968|963|967.9|962.9|2
1633472050000|2021-10-05 22:14:10|968|963|968|963|968|963|968|963|1
1633472080000|2021-10-05 22:14:40|967.9|962.9|968|963|968|963|967.9|962.9|4
1633472110000|2021-10-05 22:15:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633472140000|2021-10-05 22:15:40|968|963|968|963|968|963|968|963|1
1633472150000|2021-10-05 22:15:50|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1633472200000|2021-10-05 22:16:40|968|963|968|963|968|963|968|963|1
1633472340000|2021-10-05 22:19:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633472370000|2021-10-05 22:19:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633472440000|2021-10-05 22:20:40|968|963|968.3|963.3|968.3|963.3|968|963|2
1633472460000|2021-10-05 22:21:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633472480000|2021-10-05 22:21:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633472530000|2021-10-05 22:22:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633472540000|2021-10-05 22:22:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633472550000|2021-10-05 22:22:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1633472650000|2021-10-05 22:24:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633472700000|2021-10-05 22:25:00|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1633472710000|2021-10-05 22:25:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633472720000|2021-10-05 22:25:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633472730000|2021-10-05 22:25:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633472890000|2021-10-05 22:28:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633472940000|2021-10-05 22:29:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1633472950000|2021-10-05 22:29:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633472960000|2021-10-05 22:29:20|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633472970000|2021-10-05 22:29:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633472980000|2021-10-05 22:29:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633473000000|2021-10-05 22:30:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633473010000|2021-10-05 22:30:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1633473030000|2021-10-05 22:30:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1633473090000|2021-10-05 22:31:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1633473180000|2021-10-05 22:33:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1633473190000|2021-10-05 22:33:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633473230000|2021-10-05 22:33:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633473240000|2021-10-05 22:34:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633473270000|2021-10-05 22:34:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633473290000|2021-10-05 22:34:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633473310000|2021-10-05 22:35:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633473330000|2021-10-05 22:35:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633473340000|2021-10-05 22:35:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633473350000|2021-10-05 22:35:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1633473360000|2021-10-05 22:36:00|968|963|968|963|968|963|968|963|1
1633473380000|2021-10-05 22:36:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633473490000|2021-10-05 22:38:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1633473500000|2021-10-05 22:38:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633473520000|2021-10-05 22:38:40|968|963|968.2|963.2|968.2|963.2|968|963|2
1633473650000|2021-10-05 22:40:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633473750000|2021-10-05 22:42:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633473810000|2021-10-05 22:43:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633473820000|2021-10-05 22:43:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633473890000|2021-10-05 22:44:50|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1633473900000|2021-10-05 22:45:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|11
1633473910000|2021-10-05 22:45:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1633473930000|2021-10-05 22:45:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633473940000|2021-10-05 22:45:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633473950000|2021-10-05 22:45:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633473960000|2021-10-05 22:46:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633474020000|2021-10-05 22:47:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633474030000|2021-10-05 22:47:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633474120000|2021-10-05 22:48:40|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1633474130000|2021-10-05 22:48:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633474210000|2021-10-05 22:50:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633474260000|2021-10-05 22:51:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633474370000|2021-10-05 22:52:50|968|963|968|963|968.1|963.1|968|963|5
1633474380000|2021-10-05 22:53:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633474390000|2021-10-05 22:53:10|968|963|968.1|963.1|968.1|963.1|968|963|2
1633474410000|2021-10-05 22:53:30|968|963|968|963|968|963|968|963|1
1633474430000|2021-10-05 22:53:50|968.1|963.1|968|963|968.1|963.1|968|963|4
1633474440000|2021-10-05 22:54:00|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1633474550000|2021-10-05 22:55:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1633474560000|2021-10-05 22:56:00|968|963|968|963|968|963|968|963|1
1633474570000|2021-10-05 22:56:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1633474620000|2021-10-05 22:57:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633474650000|2021-10-05 22:57:30|968|963|968|963|968.1|963.1|968|963|3
1633474760000|2021-10-05 22:59:20|968.1|963.1|968|963|968.1|963.1|968|963|2
1633474770000|2021-10-05 22:59:30|968.1|963.1|968|963|968.1|963.1|968|963|2
1633474800000|2021-10-05 23:00:00|968.1|963.1|968.2|963.2|968.2|963.2|968|963|4
1633474850000|2021-10-05 23:00:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633474940000|2021-10-05 23:02:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1633474950000|2021-10-05 23:02:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633475010000|2021-10-05 23:03:30|968|963|968.1|963.1|968.1|963.1|968|963|6
1633475020000|2021-10-05 23:03:40|968|963|968|963|968|963|968|963|1
1633475040000|2021-10-05 23:04:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633475050000|2021-10-05 23:04:10|968|963|968.1|963.1|968.2|963.2|968|963|4
1633475060000|2021-10-05 23:04:20|968|963|968.1|963.1|968.1|963.1|968|963|2
1633475070000|2021-10-05 23:04:30|968|963|968|963|968.1|963.1|968|963|3
1633475130000|2021-10-05 23:05:30|968.1|963.1|968|963|968.1|963.1|968|963|2
1633475190000|2021-10-05 23:06:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1633475200000|2021-10-05 23:06:40|968|963|968.1|963.1|968.1|963.1|968|963|2
1633475220000|2021-10-05 23:07:00|968|963|968|963|968|963|968|963|1
1633475240000|2021-10-05 23:07:20|968.1|963.1|968.1|963.1|968.1|963.1|968|963|5
1633475260000|2021-10-05 23:07:40|968|963|968|963|968|963|968|963|1
1633475460000|2021-10-05 23:11:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633475470000|2021-10-05 23:11:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633475490000|2021-10-05 23:11:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633475540000|2021-10-05 23:12:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633475550000|2021-10-05 23:12:30|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633475560000|2021-10-05 23:12:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633475570000|2021-10-05 23:12:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1633475580000|2021-10-05 23:13:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633475680000|2021-10-05 23:14:40|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1633475690000|2021-10-05 23:14:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|10
1633475700000|2021-10-05 23:15:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633475740000|2021-10-05 23:15:40|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|7
1633475770000|2021-10-05 23:16:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633475780000|2021-10-05 23:16:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633475790000|2021-10-05 23:16:30|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633475800000|2021-10-05 23:16:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633475830000|2021-10-05 23:17:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633475870000|2021-10-05 23:17:50|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|3
1633475880000|2021-10-05 23:18:00|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633475890000|2021-10-05 23:18:10|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|5
1633475900000|2021-10-05 23:18:20|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633475910000|2021-10-05 23:18:30|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|4
1633475930000|2021-10-05 23:18:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633476000000|2021-10-05 23:20:00|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|9
1633476010000|2021-10-05 23:20:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633476080000|2021-10-05 23:21:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1633476090000|2021-10-05 23:21:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633476130000|2021-10-05 23:22:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|4
1633476140000|2021-10-05 23:22:20|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633476150000|2021-10-05 23:22:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633476160000|2021-10-05 23:22:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633476190000|2021-10-05 23:23:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633476200000|2021-10-05 23:23:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633476210000|2021-10-05 23:23:30|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1633476220000|2021-10-05 23:23:40|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|5
1633476240000|2021-10-05 23:24:00|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|5
1633476290000|2021-10-05 23:24:50|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1633476300000|2021-10-05 23:25:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633476310000|2021-10-05 23:25:10|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633476320000|2021-10-05 23:25:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633476400000|2021-10-05 23:26:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633476420000|2021-10-05 23:27:00|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1633476430000|2021-10-05 23:27:10|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633476460000|2021-10-05 23:27:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633476560000|2021-10-05 23:29:20|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633476570000|2021-10-05 23:29:30|967|962|967|962|967|962|967|962|1
1633476610000|2021-10-05 23:30:10|967.1|962.1|967|962|967.1|962.1|967|962|2
1633476620000|2021-10-05 23:30:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633476760000|2021-10-05 23:32:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633476800000|2021-10-05 23:33:20|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633476810000|2021-10-05 23:33:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633476930000|2021-10-05 23:35:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633476940000|2021-10-05 23:35:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633476960000|2021-10-05 23:36:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633476990000|2021-10-05 23:36:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633477000000|2021-10-05 23:36:40|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1633477050000|2021-10-05 23:37:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633477100000|2021-10-05 23:38:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633477210000|2021-10-05 23:40:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633477340000|2021-10-05 23:42:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633477450000|2021-10-05 23:44:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1633477470000|2021-10-05 23:44:30|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1633477490000|2021-10-05 23:44:50|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633477560000|2021-10-05 23:46:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633477580000|2021-10-05 23:46:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633477620000|2021-10-05 23:47:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1633477630000|2021-10-05 23:47:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1633477640000|2021-10-05 23:47:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633477650000|2021-10-05 23:47:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633477660000|2021-10-05 23:47:40|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|2
1633477670000|2021-10-05 23:47:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633477690000|2021-10-05 23:48:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633477700000|2021-10-05 23:48:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633477720000|2021-10-05 23:48:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633477740000|2021-10-05 23:49:00|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633477750000|2021-10-05 23:49:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633477920000|2021-10-05 23:52:00|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1633477930000|2021-10-05 23:52:10|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1633477940000|2021-10-05 23:52:20|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|10
1633477950000|2021-10-05 23:52:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633477990000|2021-10-05 23:53:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1633478000000|2021-10-05 23:53:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1633478170000|2021-10-05 23:56:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1633478190000|2021-10-05 23:56:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1633478200000|2021-10-05 23:56:40|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|2
1633478230000|2021-10-05 23:57:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633478240000|2021-10-05 23:57:20|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1633478260000|2021-10-05 23:57:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633478280000|2021-10-05 23:58:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633478320000|2021-10-05 23:58:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633478370000|2021-10-05 23:59:30|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633478380000|2021-10-05 23:59:40|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1633478390000|2021-10-05 23:59:50|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633478410000|2021-10-06 00:00:10|967.2|962.2|967|962|967.2|962.2|967|962|3
1633478450000|2021-10-06 00:00:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633478460000|2021-10-06 00:01:00|967|962|967|962|967|962|967|962|1
1633478470000|2021-10-06 00:01:10|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633478480000|2021-10-06 00:01:20|967|962|966.5|961.5|967|962|966.5|961.5|7
1633478490000|2021-10-06 00:01:30|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|7
1633478500000|2021-10-06 00:01:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633478510000|2021-10-06 00:01:50|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1633478520000|2021-10-06 00:02:00|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|7
1633478540000|2021-10-06 00:02:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633478580000|2021-10-06 00:03:00|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|3
1633478590000|2021-10-06 00:03:10|966.3|961.3|966.4|961.4|966.5|961.5|966.3|961.3|4
1633478600000|2021-10-06 00:03:20|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633478610000|2021-10-06 00:03:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1633478620000|2021-10-06 00:03:40|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633478630000|2021-10-06 00:03:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633478640000|2021-10-06 00:04:00|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633478650000|2021-10-06 00:04:10|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|3
1633478660000|2021-10-06 00:04:20|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|7
1633478670000|2021-10-06 00:04:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633478690000|2021-10-06 00:04:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|4
1633478700000|2021-10-06 00:05:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1633478730000|2021-10-06 00:05:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633478740000|2021-10-06 00:05:40|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1633478750000|2021-10-06 00:05:50|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633478760000|2021-10-06 00:06:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633478770000|2021-10-06 00:06:10|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633478780000|2021-10-06 00:06:20|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|4
1633478790000|2021-10-06 00:06:30|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1633478800000|2021-10-06 00:06:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633478810000|2021-10-06 00:06:50|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633478820000|2021-10-06 00:07:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633478830000|2021-10-06 00:07:10|966|961|966|961|966|961|966|961|1
1633478840000|2021-10-06 00:07:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633478850000|2021-10-06 00:07:30|965.8|960.8|965.5|960.5|965.8|960.8|965.5|960.5|2
1633478860000|2021-10-06 00:07:40|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|3
1633478880000|2021-10-06 00:08:00|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1633478890000|2021-10-06 00:08:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633478900000|2021-10-06 00:08:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1633478920000|2021-10-06 00:08:40|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|3
1633478930000|2021-10-06 00:08:50|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|5
1633478940000|2021-10-06 00:09:00|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633478960000|2021-10-06 00:09:20|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|3
1633478990000|2021-10-06 00:09:50|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633479000000|2021-10-06 00:10:00|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|8
1633479010000|2021-10-06 00:10:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633479030000|2021-10-06 00:10:30|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633479040000|2021-10-06 00:10:40|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|4
1633479050000|2021-10-06 00:10:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633479060000|2021-10-06 00:11:00|965.9|960.9|965.6|960.6|965.9|960.9|965.6|960.6|5
1633479070000|2021-10-06 00:11:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|4
1633479080000|2021-10-06 00:11:20|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1633479090000|2021-10-06 00:11:30|964.5|959.5|965|960|965|960|964.4|959.4|8
1633479100000|2021-10-06 00:11:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1633479110000|2021-10-06 00:11:50|965|960|965|960|965|960|965|960|1
1633479160000|2021-10-06 00:12:40|964.9|959.9|964.8|959.8|965|960|964.8|959.8|3
1633479170000|2021-10-06 00:12:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1633479190000|2021-10-06 00:13:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1633479200000|2021-10-06 00:13:20|965|960|965|960|965|960|965|960|1
1633479210000|2021-10-06 00:13:30|964.9|959.9|965|960|965|960|964.9|959.9|4
1633479220000|2021-10-06 00:13:40|964.9|959.9|965|960|965|960|964.9|959.9|2
1633479230000|2021-10-06 00:13:50|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|5
1633479280000|2021-10-06 00:14:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1633479290000|2021-10-06 00:14:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1633479300000|2021-10-06 00:15:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|7
1633479310000|2021-10-06 00:15:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1633479340000|2021-10-06 00:15:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1633479350000|2021-10-06 00:15:50|965|960|965|960|965|960|965|960|1
1633479360000|2021-10-06 00:16:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633479370000|2021-10-06 00:16:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1633479380000|2021-10-06 00:16:20|964.8|959.8|964.7|959.7|964.8|959.8|964.6|959.6|4
1633479390000|2021-10-06 00:16:30|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633479400000|2021-10-06 00:16:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633479410000|2021-10-06 00:16:50|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|5
1633479420000|2021-10-06 00:17:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1633479430000|2021-10-06 00:17:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633479460000|2021-10-06 00:17:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1633479500000|2021-10-06 00:18:20|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1633479520000|2021-10-06 00:18:40|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1633479530000|2021-10-06 00:18:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1633479540000|2021-10-06 00:19:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1633479590000|2021-10-06 00:19:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1633479600000|2021-10-06 00:20:00|965|960|965|960|965|960|965|960|1
1633479620000|2021-10-06 00:20:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1633479630000|2021-10-06 00:20:30|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1633479640000|2021-10-06 00:20:40|965|960|965|960|965|960|964.9|959.9|3
1633479650000|2021-10-06 00:20:50|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1633479710000|2021-10-06 00:21:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1633479720000|2021-10-06 00:22:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1633479730000|2021-10-06 00:22:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1633479750000|2021-10-06 00:22:30|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633479760000|2021-10-06 00:22:40|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1633479770000|2021-10-06 00:22:50|965.6|960.6|965.6|960.6|965.8|960.8|965.6|960.6|13
1633479780000|2021-10-06 00:23:00|965.7|960.7|965.5|960.5|965.7|960.7|965.5|960.5|9
1633479790000|2021-10-06 00:23:10|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|4
1633479800000|2021-10-06 00:23:20|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1633479810000|2021-10-06 00:23:30|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633479820000|2021-10-06 00:23:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633479830000|2021-10-06 00:23:50|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633479840000|2021-10-06 00:24:00|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|3
1633479850000|2021-10-06 00:24:10|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1633479860000|2021-10-06 00:24:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633479870000|2021-10-06 00:24:30|965.7|960.7|966.1|961.1|966.1|961.1|965.7|960.7|4
1633479890000|2021-10-06 00:24:50|966|961|966.1|961.1|966.1|961.1|966|961|2
1633479900000|2021-10-06 00:25:00|966|961|966|961|966|961|966|961|1
1633479960000|2021-10-06 00:26:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1633480010000|2021-10-06 00:26:50|966|961|965.9|960.9|966|961|965.8|960.8|8
1633480020000|2021-10-06 00:27:00|965.8|960.8|966|961|966|961|965.8|960.8|5
1633480030000|2021-10-06 00:27:10|965.9|960.9|966|961|966|961|965.9|960.9|4
1633480040000|2021-10-06 00:27:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1633480050000|2021-10-06 00:27:30|966|961|965.9|960.9|966|961|965.9|960.9|2
1633480130000|2021-10-06 00:28:50|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1633480190000|2021-10-06 00:29:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1633480200000|2021-10-06 00:30:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633480220000|2021-10-06 00:30:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|7
1633480240000|2021-10-06 00:30:40|966|961|966|961|966|961|966|961|1
1633480260000|2021-10-06 00:31:00|966.1|961.1|966|961|966.1|961.1|966|961|2
1633480270000|2021-10-06 00:31:10|966.1|961.1|966.1|961.1|966.1|961.1|966|961|5
1633480280000|2021-10-06 00:31:20|966|961|966|961|966|961|966|961|1
1633480290000|2021-10-06 00:31:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633480300000|2021-10-06 00:31:40|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|2
1633480310000|2021-10-06 00:31:50|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|7
1633480320000|2021-10-06 00:32:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633480350000|2021-10-06 00:32:30|966.1|961.1|966|961|966.1|961.1|965.9|960.9|3
1633480360000|2021-10-06 00:32:40|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1633480370000|2021-10-06 00:32:50|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1633480380000|2021-10-06 00:33:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1633480390000|2021-10-06 00:33:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633480400000|2021-10-06 00:33:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633480420000|2021-10-06 00:33:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633480430000|2021-10-06 00:33:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633480440000|2021-10-06 00:34:00|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|7
1633480460000|2021-10-06 00:34:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633480470000|2021-10-06 00:34:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1633480490000|2021-10-06 00:34:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1633480500000|2021-10-06 00:35:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633480530000|2021-10-06 00:35:30|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633480560000|2021-10-06 00:36:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633480660000|2021-10-06 00:37:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633480680000|2021-10-06 00:38:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633480700000|2021-10-06 00:38:20|966.6|961.6|966.6|961.6|966.8|961.8|966.6|961.6|4
1633480710000|2021-10-06 00:38:30|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|6
1633480720000|2021-10-06 00:38:40|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|11
1633480740000|2021-10-06 00:39:00|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|3
1633480750000|2021-10-06 00:39:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633480760000|2021-10-06 00:39:20|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|4
1633480770000|2021-10-06 00:39:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633480780000|2021-10-06 00:39:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633480840000|2021-10-06 00:40:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1633480850000|2021-10-06 00:40:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633480870000|2021-10-06 00:41:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1633480880000|2021-10-06 00:41:20|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|12
1633480890000|2021-10-06 00:41:30|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633480900000|2021-10-06 00:41:40|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|9
1633480910000|2021-10-06 00:41:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633480920000|2021-10-06 00:42:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1633480980000|2021-10-06 00:43:00|966.7|961.7|966.8|961.8|966.8|961.8|966.6|961.6|3
1633480990000|2021-10-06 00:43:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633481000000|2021-10-06 00:43:20|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|3
1633481010000|2021-10-06 00:43:30|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1633481030000|2021-10-06 00:43:50|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|3
1633481040000|2021-10-06 00:44:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1633481060000|2021-10-06 00:44:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1633481070000|2021-10-06 00:44:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633481100000|2021-10-06 00:45:00|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633481140000|2021-10-06 00:45:40|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1633481150000|2021-10-06 00:45:50|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|3
1633481180000|2021-10-06 00:46:20|967|962|967|962|967.1|962.1|967|962|3
1633481190000|2021-10-06 00:46:30|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1633481200000|2021-10-06 00:46:40|967|962|967|962|967.1|962.1|967|962|3
1633481210000|2021-10-06 00:46:50|966.9|961.9|967|962|967|962|966.9|961.9|4
1633481230000|2021-10-06 00:47:10|966.9|961.9|967|962|967|962|966.9|961.9|2
1633481240000|2021-10-06 00:47:20|966.9|961.9|967|962|967|962|966.9|961.9|4
1633481280000|2021-10-06 00:48:00|966.9|961.9|967|962|967|962|966.9|961.9|4
1633481290000|2021-10-06 00:48:10|966.9|961.9|967|962|967|962|966.9|961.9|2
1633481300000|2021-10-06 00:48:20|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1633481310000|2021-10-06 00:48:30|967|962|967|962|967|962|967|962|1
1633481320000|2021-10-06 00:48:40|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633481340000|2021-10-06 00:49:00|967|962|967|962|967|962|967|962|1
1633481370000|2021-10-06 00:49:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633481390000|2021-10-06 00:49:50|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1633481400000|2021-10-06 00:50:00|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1633481410000|2021-10-06 00:50:10|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|6
1633481420000|2021-10-06 00:50:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633481430000|2021-10-06 00:50:30|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633481440000|2021-10-06 00:50:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1633481490000|2021-10-06 00:51:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633481500000|2021-10-06 00:51:40|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1633481530000|2021-10-06 00:52:10|967.4|962.4|966.6|961.6|967.5|962.5|966.4|961.4|10
1633481540000|2021-10-06 00:52:20|966.5|961.5|966.9|961.9|967|962|966.5|961.5|7
1633481550000|2021-10-06 00:52:30|967|962|967|962|967.1|962.1|967|962|3
1633481560000|2021-10-06 00:52:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633481570000|2021-10-06 00:52:50|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633481620000|2021-10-06 00:53:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633481630000|2021-10-06 00:53:50|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633481670000|2021-10-06 00:54:30|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|6
1633481680000|2021-10-06 00:54:40|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1633481690000|2021-10-06 00:54:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|6
1633481700000|2021-10-06 00:55:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633481720000|2021-10-06 00:55:20|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1633481730000|2021-10-06 00:55:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1633481740000|2021-10-06 00:55:40|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1633481770000|2021-10-06 00:56:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1633481780000|2021-10-06 00:56:20|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|5
1633481850000|2021-10-06 00:57:30|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633481860000|2021-10-06 00:57:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633481870000|2021-10-06 00:57:50|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1633481890000|2021-10-06 00:58:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1633481910000|2021-10-06 00:58:30|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633481920000|2021-10-06 00:58:40|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1633481930000|2021-10-06 00:58:50|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1633481940000|2021-10-06 00:59:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633481970000|2021-10-06 00:59:30|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1633481990000|2021-10-06 00:59:50|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|7
1633482000000|2021-10-06 01:00:00|967.3|962.3|967.4|962.4|967.4|962.4|967.2|962.2|15
1633482010000|2021-10-06 01:00:10|967.6|962.6|967.2|962.2|967.7|962.7|967|962|12
1633482020000|2021-10-06 01:00:20|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|7
1633482030000|2021-10-06 01:00:30|966.4|961.4|967.1|962.1|967.2|962.2|966.4|961.4|7
1633482040000|2021-10-06 01:00:40|967|962|967.1|962.1|967.1|962.1|967|962|4
1633482050000|2021-10-06 01:00:50|967|962|967|962|967.1|962.1|967|962|3
1633482070000|2021-10-06 01:01:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633482080000|2021-10-06 01:01:20|967.2|962.2|967|962|967.3|962.3|967|962|8
1633482090000|2021-10-06 01:01:30|967.1|962.1|966.9|961.9|967.1|962.1|966.8|961.8|9
1633482100000|2021-10-06 01:01:40|967|962|966.9|961.9|967|962|966.9|961.9|2
1633482110000|2021-10-06 01:01:50|967|962|966.9|961.9|967|962|966.9|961.9|4
1633482120000|2021-10-06 01:02:00|967|962|966.8|961.8|967|962|966.8|961.8|5
1633482130000|2021-10-06 01:02:10|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1633482140000|2021-10-06 01:02:20|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1633482170000|2021-10-06 01:02:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1633482180000|2021-10-06 01:03:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|6
1633482190000|2021-10-06 01:03:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|8
1633482200000|2021-10-06 01:03:20|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|16
1633482210000|2021-10-06 01:03:30|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|10
1633482230000|2021-10-06 01:03:50|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|6
1633482240000|2021-10-06 01:04:00|966.7|961.7|966.8|961.8|967.1|962.1|966.4|961.4|15
1633482250000|2021-10-06 01:04:10|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|9
1633482260000|2021-10-06 01:04:20|967|962|966.9|961.9|967|962|966.9|961.9|2
1633482280000|2021-10-06 01:04:40|967|962|967|962|967.2|962.2|967|962|3
1633482300000|2021-10-06 01:05:00|966.9|961.9|967|962|967|962|966.9|961.9|2
1633482310000|2021-10-06 01:05:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1633482320000|2021-10-06 01:05:20|967|962|967.1|962.1|967.1|962.1|967|962|4
1633482330000|2021-10-06 01:05:30|967|962|966.8|961.8|967|962|966.8|961.8|2
1633482340000|2021-10-06 01:05:40|966.6|961.6|966.4|961.4|966.6|961.6|966.4|961.4|2
1633482350000|2021-10-06 01:05:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1633482360000|2021-10-06 01:06:00|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1633482370000|2021-10-06 01:06:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633482390000|2021-10-06 01:06:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633482400000|2021-10-06 01:06:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1633482410000|2021-10-06 01:06:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1633482420000|2021-10-06 01:07:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1633482480000|2021-10-06 01:08:00|966|961|966|961|966.1|961.1|966|961|5
1633482580000|2021-10-06 01:09:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1633482620000|2021-10-06 01:10:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1633482720000|2021-10-06 01:12:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1633482740000|2021-10-06 01:12:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1633482760000|2021-10-06 01:12:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1633482790000|2021-10-06 01:13:10|965.5|960.5|965.3|960.3|965.5|960.5|965.2|960.2|6
1633482800000|2021-10-06 01:13:20|965.2|960.2|964.8|959.8|965.2|960.2|964.8|959.8|3
1633482810000|2021-10-06 01:13:30|964.9|959.9|964.5|959.5|964.9|959.9|964.4|959.4|4
1633482830000|2021-10-06 01:13:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1633482840000|2021-10-06 01:14:00|964.1|959.1|964.2|959.2|964.2|959.2|964|959|5
1633482850000|2021-10-06 01:14:10|964|959|964.5|959.5|964.5|959.5|964|959|5
1633482860000|2021-10-06 01:14:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1633482920000|2021-10-06 01:15:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633482930000|2021-10-06 01:15:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633482940000|2021-10-06 01:15:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633482950000|2021-10-06 01:15:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1633482960000|2021-10-06 01:16:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633482970000|2021-10-06 01:16:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633482980000|2021-10-06 01:16:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633482990000|2021-10-06 01:16:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1633483010000|2021-10-06 01:16:50|963.5|958.5|963.5|958.5|963.7|958.7|963.5|958.5|4
1633483050000|2021-10-06 01:17:30|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1633483060000|2021-10-06 01:17:40|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|5
1633483070000|2021-10-06 01:17:50|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1633483080000|2021-10-06 01:18:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633483120000|2021-10-06 01:18:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1633483130000|2021-10-06 01:18:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1633483180000|2021-10-06 01:19:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1633483190000|2021-10-06 01:19:50|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1633483200000|2021-10-06 01:20:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1633483230000|2021-10-06 01:20:30|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1633483240000|2021-10-06 01:20:40|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|9
1633483250000|2021-10-06 01:20:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|10
1633483290000|2021-10-06 01:21:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633483330000|2021-10-06 01:22:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633483370000|2021-10-06 01:22:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633483380000|2021-10-06 01:23:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633483390000|2021-10-06 01:23:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633483400000|2021-10-06 01:23:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633483410000|2021-10-06 01:23:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633483420000|2021-10-06 01:23:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633483430000|2021-10-06 01:23:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633483450000|2021-10-06 01:24:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633483460000|2021-10-06 01:24:20|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|2
1633483470000|2021-10-06 01:24:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633483500000|2021-10-06 01:25:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1633483510000|2021-10-06 01:25:10|963.5|958.5|963.6|958.6|963.6|958.6|963.4|958.4|3
1633483540000|2021-10-06 01:25:40|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|6
1633483550000|2021-10-06 01:25:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633483730000|2021-10-06 01:28:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1633483770000|2021-10-06 01:29:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633483780000|2021-10-06 01:29:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633483790000|2021-10-06 01:29:50|963.1|958.1|963|958|963.1|958.1|963|958|4
1633483800000|2021-10-06 01:30:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633483820000|2021-10-06 01:30:20|963|958|963|958|963|958|963|958|1
1633483830000|2021-10-06 01:30:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633483860000|2021-10-06 01:31:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633483880000|2021-10-06 01:31:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1633483900000|2021-10-06 01:31:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1633483910000|2021-10-06 01:31:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633483920000|2021-10-06 01:32:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633483970000|2021-10-06 01:32:50|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1633483980000|2021-10-06 01:33:00|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1633483990000|2021-10-06 01:33:10|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|5
1633484000000|2021-10-06 01:33:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1633484010000|2021-10-06 01:33:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1633484030000|2021-10-06 01:33:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633484040000|2021-10-06 01:34:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1633484050000|2021-10-06 01:34:10|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1633484060000|2021-10-06 01:34:20|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|3
1633484080000|2021-10-06 01:34:40|962|957|962|957|962|957|962|957|1
1633484090000|2021-10-06 01:34:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633484100000|2021-10-06 01:35:00|962|957|961.9|956.9|962|957|961.9|956.9|2
1633484150000|2021-10-06 01:35:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633484160000|2021-10-06 01:36:00|961.6|956.6|961.2|956.2|961.6|956.6|961.2|956.2|5
1633484170000|2021-10-06 01:36:10|961.1|956.1|961|956|961.1|956.1|961|956|2
1633484190000|2021-10-06 01:36:30|961.1|956.1|961|956|961.4|956.4|961|956|7
1633484200000|2021-10-06 01:36:40|961.1|956.1|961.1|956.1|961.3|956.3|961|956|5
1633484210000|2021-10-06 01:36:50|961|956|961.3|956.3|961.3|956.3|961|956|4
1633484220000|2021-10-06 01:37:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633484230000|2021-10-06 01:37:10|961.6|956.6|962.1|957.1|962.1|957.1|961.6|956.6|6
1633484240000|2021-10-06 01:37:20|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|4
1633484250000|2021-10-06 01:37:30|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1633484260000|2021-10-06 01:37:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1633484270000|2021-10-06 01:37:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|4
1633484280000|2021-10-06 01:38:00|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|6
1633484290000|2021-10-06 01:38:10|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1633484300000|2021-10-06 01:38:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633484330000|2021-10-06 01:38:50|963|958|963.4|958.4|963.4|958.4|963|958|6
1633484340000|2021-10-06 01:39:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1633484350000|2021-10-06 01:39:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1633484360000|2021-10-06 01:39:20|963.6|958.6|964|959|964|959|963.6|958.6|13
1633484370000|2021-10-06 01:39:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1633484380000|2021-10-06 01:39:40|964|959|963.8|958.8|964|959|963.8|958.8|3
1633484390000|2021-10-06 01:39:50|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1633484400000|2021-10-06 01:40:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1633484410000|2021-10-06 01:40:10|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1633484420000|2021-10-06 01:40:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1633484450000|2021-10-06 01:40:50|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|5
1633484480000|2021-10-06 01:41:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633484490000|2021-10-06 01:41:30|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1633484500000|2021-10-06 01:41:40|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|5
1633484510000|2021-10-06 01:41:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633484520000|2021-10-06 01:42:00|963.7|958.7|963.9|958.9|963.9|958.9|963.6|958.6|9
1633484530000|2021-10-06 01:42:10|964|959|963.8|958.8|964|959|963.8|958.8|5
1633484540000|2021-10-06 01:42:20|963.7|958.7|963.4|958.4|963.7|958.7|963.4|958.4|6
1633484550000|2021-10-06 01:42:30|963.5|958.5|963.7|958.7|963.7|958.7|963.4|958.4|5
1633484560000|2021-10-06 01:42:40|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1633484570000|2021-10-06 01:42:50|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|3
1633484580000|2021-10-06 01:43:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1633484590000|2021-10-06 01:43:10|963|958|962.8|957.8|963|958|962.6|957.6|6
1633484600000|2021-10-06 01:43:20|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1633484610000|2021-10-06 01:43:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1633484620000|2021-10-06 01:43:40|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|9
1633484630000|2021-10-06 01:43:50|963|958|963|958|963|958|963|958|1
1633484640000|2021-10-06 01:44:00|962.9|957.9|963|958|963|958|962.9|957.9|2
1633484650000|2021-10-06 01:44:10|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1633484660000|2021-10-06 01:44:20|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1633484670000|2021-10-06 01:44:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1633484680000|2021-10-06 01:44:40|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1633484710000|2021-10-06 01:45:10|962.3|957.3|962.2|957.2|962.3|957.3|962.1|957.1|6
1633484720000|2021-10-06 01:45:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|6
1633484730000|2021-10-06 01:45:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633484740000|2021-10-06 01:45:40|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1633484750000|2021-10-06 01:45:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1633484780000|2021-10-06 01:46:20|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|5
1633484790000|2021-10-06 01:46:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|6
1633484820000|2021-10-06 01:47:00|962|957|962|957|962.1|957.1|962|957|5
1633484830000|2021-10-06 01:47:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1633484850000|2021-10-06 01:47:30|962.1|957.1|962|957|962.1|957.1|962|957|2
1633484860000|2021-10-06 01:47:40|962.1|957.1|962|957|962.1|957.1|961.9|956.9|6
1633484910000|2021-10-06 01:48:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633484970000|2021-10-06 01:49:30|962|957|962.1|957.1|962.1|957.1|962|957|2
1633484980000|2021-10-06 01:49:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1633485010000|2021-10-06 01:50:10|962|957|961.7|956.7|962|957|961.7|956.7|2
1633485020000|2021-10-06 01:50:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1633485050000|2021-10-06 01:50:50|962|957|962|957|962|957|962|957|1
1633485060000|2021-10-06 01:51:00|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|6
1633485070000|2021-10-06 01:51:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1633485080000|2021-10-06 01:51:20|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|7
1633485100000|2021-10-06 01:51:40|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1633485110000|2021-10-06 01:51:50|962|957|961.9|956.9|962|957|961.8|956.8|4
1633485120000|2021-10-06 01:52:00|962|957|961.8|956.8|962|957|961.8|956.8|7
1633485150000|2021-10-06 01:52:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633485200000|2021-10-06 01:53:20|961.6|956.6|961.2|956.2|961.6|956.6|961.1|956.1|5
1633485240000|2021-10-06 01:54:00|961.1|956.1|961.1|956.1|961.1|956.1|961|956|7
1633485250000|2021-10-06 01:54:10|961|956|961.1|956.1|961.1|956.1|961|956|4
1633485300000|2021-10-06 01:55:00|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|3
1633485310000|2021-10-06 01:55:10|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|4
1633485320000|2021-10-06 01:55:20|961.9|956.9|962.1|957.1|962.1|957.1|961.8|956.8|6
1633485330000|2021-10-06 01:55:30|962|957|962.1|957.1|962.1|957.1|962|957|6
1633485340000|2021-10-06 01:55:40|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|5
1633485350000|2021-10-06 01:55:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1633485360000|2021-10-06 01:56:00|962.2|957.2|962|957|962.2|957.2|962|957|3
1633485370000|2021-10-06 01:56:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1633485380000|2021-10-06 01:56:20|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|3
1633485390000|2021-10-06 01:56:30|961.9|956.9|961.8|956.8|962|957|961.7|956.7|5
1633485410000|2021-10-06 01:56:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1633485450000|2021-10-06 01:57:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1633485460000|2021-10-06 01:57:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1633485490000|2021-10-06 01:58:10|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|9
1633485500000|2021-10-06 01:58:20|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|3
1633485510000|2021-10-06 01:58:30|961.9|956.9|962|957|962.1|957.1|961.7|956.7|7
1633485520000|2021-10-06 01:58:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1633485540000|2021-10-06 01:59:00|962|957|962|957|962.1|957.1|962|957|3
1633485550000|2021-10-06 01:59:10|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1633485560000|2021-10-06 01:59:20|962.3|957.3|962.5|957.5|962.6|957.6|962.2|957.2|6
1633485570000|2021-10-06 01:59:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1633485580000|2021-10-06 01:59:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1633485590000|2021-10-06 01:59:50|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|8
1633485600000|2021-10-06 02:00:00|962|957|962|957|962|957|961.9|956.9|3
1633485620000|2021-10-06 02:00:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633485640000|2021-10-06 02:00:40|962|957|962|957|962|957|962|957|1
1633485670000|2021-10-06 02:01:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1633485680000|2021-10-06 02:01:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1633485690000|2021-10-06 02:01:30|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|3
1633485700000|2021-10-06 02:01:40|962|957|962|957|962.1|957.1|961.9|956.9|5
1633485720000|2021-10-06 02:02:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1633485730000|2021-10-06 02:02:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633485740000|2021-10-06 02:02:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1633485750000|2021-10-06 02:02:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1633485760000|2021-10-06 02:02:40|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1633485770000|2021-10-06 02:02:50|962.1|957.1|962|957|962.2|957.2|962|957|4
1633485780000|2021-10-06 02:03:00|961.9|956.9|962|957|962|957|961.9|956.9|2
1633485810000|2021-10-06 02:03:30|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|3
1633485820000|2021-10-06 02:03:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1633485830000|2021-10-06 02:03:50|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1633485840000|2021-10-06 02:04:00|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|4
1633485860000|2021-10-06 02:04:20|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633485890000|2021-10-06 02:04:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1633485900000|2021-10-06 02:05:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1633485910000|2021-10-06 02:05:10|961.1|956.1|960.9|955.9|961.1|956.1|960.9|955.9|3
1633485920000|2021-10-06 02:05:20|961|956|961|956|961|956|961|956|1
1633485930000|2021-10-06 02:05:30|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1633485960000|2021-10-06 02:06:00|961|956|961|956|961|956|961|956|1
1633485980000|2021-10-06 02:06:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1633486020000|2021-10-06 02:07:00|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633486030000|2021-10-06 02:07:10|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|4
1633486090000|2021-10-06 02:08:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633486150000|2021-10-06 02:09:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633486160000|2021-10-06 02:09:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633486200000|2021-10-06 02:10:00|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1633486210000|2021-10-06 02:10:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633486230000|2021-10-06 02:10:30|960.4|955.4|959.8|954.8|960.4|955.4|959.8|954.8|2
1633486250000|2021-10-06 02:10:50|959.9|954.9|960|955|960.2|955.2|959.9|954.9|5
1633486260000|2021-10-06 02:11:00|960.1|955.1|959.7|954.7|960.1|955.1|959.7|954.7|12
1633486270000|2021-10-06 02:11:10|959.8|954.8|959.8|954.8|960.1|955.1|959.7|954.7|20
1633486280000|2021-10-06 02:11:20|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|7
1633486360000|2021-10-06 02:12:40|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633486400000|2021-10-06 02:13:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633486440000|2021-10-06 02:14:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633486450000|2021-10-06 02:14:10|959|954|958.9|953.9|959|954|958.9|953.9|2
1633486470000|2021-10-06 02:14:30|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|11
1633486480000|2021-10-06 02:14:40|958.7|953.7|959.1|954.1|959.1|954.1|958.7|953.7|9
1633486490000|2021-10-06 02:14:50|958.9|953.9|959|954|959|954|958.9|953.9|2
1633486500000|2021-10-06 02:15:00|959.1|954.1|959|954|959.1|954.1|959|954|2
1633486510000|2021-10-06 02:15:10|959.1|954.1|959|954|959.1|954.1|959|954|2
1633486520000|2021-10-06 02:15:20|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|14
1633486530000|2021-10-06 02:15:30|958.7|953.7|958.9|953.9|958.9|953.9|958.7|953.7|15
1633486540000|2021-10-06 02:15:40|958.8|953.8|958.7|953.7|958.9|953.9|958.7|953.7|6
1633486560000|2021-10-06 02:16:00|958.6|953.6|958.7|953.7|958.9|953.9|958.6|953.6|8
1633486570000|2021-10-06 02:16:10|958.8|953.8|958.9|953.9|959.1|954.1|958.8|953.8|4
1633486580000|2021-10-06 02:16:20|958.8|953.8|959|954|959|954|958.8|953.8|4
1633486590000|2021-10-06 02:16:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633486600000|2021-10-06 02:16:40|959|954|959.1|954.1|959.1|954.1|959|954|8
1633486610000|2021-10-06 02:16:50|959|954|959.1|954.1|959.1|954.1|959|954|6
1633486620000|2021-10-06 02:17:00|959|954|959.4|954.4|959.4|954.4|959|954|5
1633486640000|2021-10-06 02:17:20|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1633486650000|2021-10-06 02:17:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633486690000|2021-10-06 02:18:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633486710000|2021-10-06 02:18:30|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1633486720000|2021-10-06 02:18:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1633486730000|2021-10-06 02:18:50|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|4
1633486740000|2021-10-06 02:19:00|959.4|954.4|959.7|954.7|959.7|954.7|959.3|954.3|6
1633486760000|2021-10-06 02:19:20|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1633486770000|2021-10-06 02:19:30|960|955|960|955|960|955|960|955|1
1633486780000|2021-10-06 02:19:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633486800000|2021-10-06 02:20:00|960|955|960.1|955.1|960.2|955.2|960|955|6
1633486810000|2021-10-06 02:20:10|960|955|960|955|960|955|960|955|1
1633486820000|2021-10-06 02:20:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633486830000|2021-10-06 02:20:30|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|3
1633486840000|2021-10-06 02:20:40|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1633486860000|2021-10-06 02:21:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633486870000|2021-10-06 02:21:10|959.7|954.7|959.8|954.8|959.8|954.8|959.6|954.6|4
1633486890000|2021-10-06 02:21:30|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|3
1633486900000|2021-10-06 02:21:40|960|955|960|955|960|955|960|955|1
1633486910000|2021-10-06 02:21:50|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633486920000|2021-10-06 02:22:00|960|955|959.9|954.9|960|955|959.8|954.8|8
1633486930000|2021-10-06 02:22:10|960|955|960|955|960|955|960|955|1
1633486950000|2021-10-06 02:22:30|960.1|955.1|960.3|955.3|960.4|955.4|960.1|955.1|7
1633486960000|2021-10-06 02:22:40|960.4|955.4|960.5|955.5|960.5|955.5|960.3|955.3|4
1633486970000|2021-10-06 02:22:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633486990000|2021-10-06 02:23:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1633487000000|2021-10-06 02:23:20|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1633487010000|2021-10-06 02:23:30|960.8|955.8|961.3|956.3|961.3|956.3|960.8|955.8|4
1633487020000|2021-10-06 02:23:40|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|5
1633487030000|2021-10-06 02:23:50|961.1|956.1|961|956|961.2|956.2|961|956|4
1633487040000|2021-10-06 02:24:00|960.9|955.9|960.6|955.6|961|956|960.6|955.6|7
1633487050000|2021-10-06 02:24:10|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633487060000|2021-10-06 02:24:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633487080000|2021-10-06 02:24:40|961.2|956.2|961.6|956.6|961.6|956.6|961.2|956.2|4
1633487090000|2021-10-06 02:24:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633487100000|2021-10-06 02:25:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1633487110000|2021-10-06 02:25:10|961.2|956.2|960.9|955.9|961.2|956.2|960.9|955.9|2
1633487120000|2021-10-06 02:25:20|961|956|961|956|961|956|961|956|1
1633487140000|2021-10-06 02:25:40|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|4
1633487150000|2021-10-06 02:25:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633487160000|2021-10-06 02:26:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|5
1633487170000|2021-10-06 02:26:10|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633487180000|2021-10-06 02:26:20|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633487190000|2021-10-06 02:26:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633487200000|2021-10-06 02:26:40|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1633487210000|2021-10-06 02:26:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633487220000|2021-10-06 02:27:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633487230000|2021-10-06 02:27:10|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1633487260000|2021-10-06 02:27:40|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|4
1633487270000|2021-10-06 02:27:50|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1633487280000|2021-10-06 02:28:00|960.9|955.9|961|956|961|956|960.9|955.9|2
1633487290000|2021-10-06 02:28:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633487330000|2021-10-06 02:28:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633487350000|2021-10-06 02:29:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633487390000|2021-10-06 02:29:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633487400000|2021-10-06 02:30:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633487410000|2021-10-06 02:30:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633487420000|2021-10-06 02:30:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1633487450000|2021-10-06 02:30:50|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1633487460000|2021-10-06 02:31:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633487470000|2021-10-06 02:31:10|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1633487500000|2021-10-06 02:31:40|961|956|960.9|955.9|961.1|956.1|960.9|955.9|4
1633487520000|2021-10-06 02:32:00|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633487530000|2021-10-06 02:32:10|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633487540000|2021-10-06 02:32:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633487550000|2021-10-06 02:32:30|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1633487590000|2021-10-06 02:33:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1633487700000|2021-10-06 02:35:00|961|956|961|956|961|956|961|956|1
1633487710000|2021-10-06 02:35:10|960.9|955.9|961|956|961|956|960.9|955.9|4
1633487720000|2021-10-06 02:35:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1633487730000|2021-10-06 02:35:30|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1633487740000|2021-10-06 02:35:40|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633487760000|2021-10-06 02:36:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1633487780000|2021-10-06 02:36:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1633487800000|2021-10-06 02:36:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1633487820000|2021-10-06 02:37:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1633487880000|2021-10-06 02:38:00|961|956|961|956|961|956|961|956|1
1633487890000|2021-10-06 02:38:10|960.8|955.8|960.8|955.8|960.8|955.8|960.6|955.6|4
1633487900000|2021-10-06 02:38:20|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633487930000|2021-10-06 02:38:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633487940000|2021-10-06 02:39:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1633487950000|2021-10-06 02:39:10|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633487990000|2021-10-06 02:39:50|960.6|955.6|960.1|955.1|960.6|955.6|960.1|955.1|3
1633488000000|2021-10-06 02:40:00|960|955|960.1|955.1|960.1|955.1|960|955|6
1633488010000|2021-10-06 02:40:10|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1633488020000|2021-10-06 02:40:20|960|955|959.7|954.7|960|955|959.7|954.7|4
1633488030000|2021-10-06 02:40:30|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|9
1633488060000|2021-10-06 02:41:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633488070000|2021-10-06 02:41:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|6
1633488100000|2021-10-06 02:41:40|960|955|959.9|954.9|960|955|959.9|954.9|2
1633488110000|2021-10-06 02:41:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1633488120000|2021-10-06 02:42:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633488130000|2021-10-06 02:42:10|959.9|954.9|959.9|954.9|960|955|959.9|954.9|5
1633488140000|2021-10-06 02:42:20|960|955|960|955|960|955|959.9|954.9|7
1633488150000|2021-10-06 02:42:30|959.9|954.9|960|955|960|955|959.9|954.9|4
1633488160000|2021-10-06 02:42:40|959.9|954.9|959.9|954.9|960|955|959.9|954.9|5
1633488170000|2021-10-06 02:42:50|960|955|959.8|954.8|960|955|959.8|954.8|3
1633488190000|2021-10-06 02:43:10|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1633488210000|2021-10-06 02:43:30|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633488220000|2021-10-06 02:43:40|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633488230000|2021-10-06 02:43:50|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1633488250000|2021-10-06 02:44:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633488270000|2021-10-06 02:44:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633488300000|2021-10-06 02:45:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633488310000|2021-10-06 02:45:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633488330000|2021-10-06 02:45:30|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633488360000|2021-10-06 02:46:00|959.3|954.3|959.4|954.4|959.4|954.4|959.2|954.2|4
1633488400000|2021-10-06 02:46:40|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1633488430000|2021-10-06 02:47:10|959.2|954.2|959.2|954.2|959.4|954.4|959.2|954.2|7
1633488450000|2021-10-06 02:47:30|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1633488460000|2021-10-06 02:47:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|4
1633488470000|2021-10-06 02:47:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|14
1633488480000|2021-10-06 02:48:00|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1633488490000|2021-10-06 02:48:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633488500000|2021-10-06 02:48:20|959.1|954.1|959.2|954.2|959.2|954.2|959|954|3
1633488510000|2021-10-06 02:48:30|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1633488520000|2021-10-06 02:48:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|4
1633488530000|2021-10-06 02:48:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1633488540000|2021-10-06 02:49:00|959|954|959.1|954.1|959.1|954.1|959|954|2
1633488560000|2021-10-06 02:49:20|959|954|959|954|959|954|959|954|1
1633488580000|2021-10-06 02:49:40|958.7|953.7|958.7|953.7|958.8|953.8|958.4|953.4|11
1633488610000|2021-10-06 02:50:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633488630000|2021-10-06 02:50:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|4
1633488640000|2021-10-06 02:50:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633488650000|2021-10-06 02:50:50|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1633488660000|2021-10-06 02:51:00|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|4
1633488670000|2021-10-06 02:51:10|958|953|958|953|958.1|953.1|958|953|5
1633488680000|2021-10-06 02:51:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633488700000|2021-10-06 02:51:40|958|953|958|953|958.1|953.1|958|953|3
1633488710000|2021-10-06 02:51:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1633488730000|2021-10-06 02:52:10|957.9|952.9|958|953|958|953|957.9|952.9|4
1633488740000|2021-10-06 02:52:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633488760000|2021-10-06 02:52:40|958.2|953.2|958.3|953.3|958.3|953.3|958.1|953.1|4
1633488780000|2021-10-06 02:53:00|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633488790000|2021-10-06 02:53:10|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633488820000|2021-10-06 02:53:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|8
1633488840000|2021-10-06 02:54:00|958|953|958|953|958|953|958|953|1
1633488850000|2021-10-06 02:54:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633488860000|2021-10-06 02:54:20|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1633488870000|2021-10-06 02:54:30|957.8|952.8|957.7|952.7|957.9|952.9|957.7|952.7|4
1633488880000|2021-10-06 02:54:40|957.9|952.9|957.8|952.8|957.9|952.9|957.7|952.7|4
1633488890000|2021-10-06 02:54:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633488910000|2021-10-06 02:55:10|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1633488920000|2021-10-06 02:55:20|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1633488960000|2021-10-06 02:56:00|957|952|957.1|952.1|957.1|952.1|957|952|2
1633488980000|2021-10-06 02:56:20|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1633488990000|2021-10-06 02:56:30|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1633489010000|2021-10-06 02:56:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633489060000|2021-10-06 02:57:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633489130000|2021-10-06 02:58:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633489150000|2021-10-06 02:59:10|957.1|952.1|957.1|952.1|957.1|952.1|957|952|9
1633489160000|2021-10-06 02:59:20|957|952|957.5|952.5|957.7|952.7|957|952|12
1633489170000|2021-10-06 02:59:30|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|4
1633489210000|2021-10-06 03:00:10|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1633489250000|2021-10-06 03:00:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1633489260000|2021-10-06 03:01:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1633489290000|2021-10-06 03:01:30|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1633489430000|2021-10-06 03:03:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1633489440000|2021-10-06 03:04:00|957.2|952.2|957|952|957.3|952.3|957|952|5
1633489460000|2021-10-06 03:04:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633489610000|2021-10-06 03:06:50|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1633489680000|2021-10-06 03:08:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|5
1633489800000|2021-10-06 03:10:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633489990000|2021-10-06 03:13:10|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633490030000|2021-10-06 03:13:50|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633490040000|2021-10-06 03:14:00|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633490050000|2021-10-06 03:14:10|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633490060000|2021-10-06 03:14:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633490070000|2021-10-06 03:14:30|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|2
1633490080000|2021-10-06 03:14:40|957|952|957|952|957|952|956.9|951.9|5
1633490090000|2021-10-06 03:14:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1633490100000|2021-10-06 03:15:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|4
1633490110000|2021-10-06 03:15:10|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|5
1633490140000|2021-10-06 03:15:40|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|3
1633490150000|2021-10-06 03:15:50|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633490160000|2021-10-06 03:16:00|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|10
1633490180000|2021-10-06 03:16:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633490220000|2021-10-06 03:17:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633490230000|2021-10-06 03:17:10|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1633490270000|2021-10-06 03:17:50|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1633490280000|2021-10-06 03:18:00|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1633490290000|2021-10-06 03:18:10|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1633490300000|2021-10-06 03:18:20|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|4
1633490340000|2021-10-06 03:19:00|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|4
1633490350000|2021-10-06 03:19:10|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1633490370000|2021-10-06 03:19:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633490400000|2021-10-06 03:20:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|4
1633490420000|2021-10-06 03:20:20|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1633490430000|2021-10-06 03:20:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633490450000|2021-10-06 03:20:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1633490460000|2021-10-06 03:21:00|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1633490470000|2021-10-06 03:21:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1633490480000|2021-10-06 03:21:20|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|7
1633490510000|2021-10-06 03:21:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633490520000|2021-10-06 03:22:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633490570000|2021-10-06 03:22:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633490610000|2021-10-06 03:23:30|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|7
1633490640000|2021-10-06 03:24:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1633490690000|2021-10-06 03:24:50|957.9|952.9|958.3|953.3|958.3|953.3|957.9|952.9|4
1633490700000|2021-10-06 03:25:00|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633490720000|2021-10-06 03:25:20|958|953|958|953|958|953|958|953|1
1633490730000|2021-10-06 03:25:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633490740000|2021-10-06 03:25:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1633490750000|2021-10-06 03:25:50|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|8
1633490760000|2021-10-06 03:26:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|5
1633490780000|2021-10-06 03:26:20|958.1|953.1|958.4|953.4|958.4|953.4|958.1|953.1|3
1633490790000|2021-10-06 03:26:30|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|8
1633490800000|2021-10-06 03:26:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1633490810000|2021-10-06 03:26:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633490820000|2021-10-06 03:27:00|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633490850000|2021-10-06 03:27:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633490870000|2021-10-06 03:27:50|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1633490880000|2021-10-06 03:28:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633490900000|2021-10-06 03:28:20|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1633490910000|2021-10-06 03:28:30|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1633490920000|2021-10-06 03:28:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1633490930000|2021-10-06 03:28:50|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1633490940000|2021-10-06 03:29:00|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|5
1633490950000|2021-10-06 03:29:10|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1633490960000|2021-10-06 03:29:20|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1633490990000|2021-10-06 03:29:50|958.2|953.2|958.1|953.1|958.2|953.2|958|953|10
1633491000000|2021-10-06 03:30:00|958|953|958|953|958.3|953.3|958|953|24
1633491010000|2021-10-06 03:30:10|958.1|953.1|958.2|953.2|958.3|953.3|958|953|26
1633491020000|2021-10-06 03:30:20|958.1|953.1|958.1|953.1|958.2|953.2|958|953|23
1633491030000|2021-10-06 03:30:30|958|953|958.1|953.1|958.1|953.1|958|953|2
1633491040000|2021-10-06 03:30:40|958|953|958.1|953.1|958.1|953.1|958|953|4
1633491050000|2021-10-06 03:30:50|958|953|958.2|953.2|958.2|953.2|958|953|3
1633491060000|2021-10-06 03:31:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633491070000|2021-10-06 03:31:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|4
1633491080000|2021-10-06 03:31:20|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|5
1633491160000|2021-10-06 03:32:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633491190000|2021-10-06 03:33:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633491200000|2021-10-06 03:33:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633491210000|2021-10-06 03:33:30|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|4
1633491220000|2021-10-06 03:33:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633491230000|2021-10-06 03:33:50|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633491240000|2021-10-06 03:34:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633491250000|2021-10-06 03:34:10|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633491260000|2021-10-06 03:34:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633491270000|2021-10-06 03:34:30|958.3|953.3|958.5|953.5|958.6|953.6|958.3|953.3|4
1633491280000|2021-10-06 03:34:40|958.7|953.7|958.8|953.8|958.8|953.8|958.6|953.6|3
1633491290000|2021-10-06 03:34:50|958.7|953.7|959|954|959|954|958.7|953.7|3
1633491320000|2021-10-06 03:35:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1633491330000|2021-10-06 03:35:30|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1633491340000|2021-10-06 03:35:40|959|954|958.9|953.9|959|954|958.9|953.9|2
1633491350000|2021-10-06 03:35:50|959|954|958.9|953.9|959|954|958.9|953.9|2
1633491360000|2021-10-06 03:36:00|959|954|958.9|953.9|959|954|958.9|953.9|4
1633491370000|2021-10-06 03:36:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633491400000|2021-10-06 03:36:40|959|954|958.8|953.8|959|954|958.8|953.8|2
1633491420000|2021-10-06 03:37:00|958.9|953.9|959|954|959|954|958.9|953.9|6
1633491430000|2021-10-06 03:37:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633491440000|2021-10-06 03:37:20|959|954|959.1|954.1|959.4|954.4|959|954|6
1633491450000|2021-10-06 03:37:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633491460000|2021-10-06 03:37:40|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633491470000|2021-10-06 03:37:50|959|954|958.9|953.9|959|954|958.9|953.9|2
1633491490000|2021-10-06 03:38:10|959|954|958.9|953.9|959|954|958.9|953.9|2
1633491510000|2021-10-06 03:38:30|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633491530000|2021-10-06 03:38:50|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1633491540000|2021-10-06 03:39:00|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|7
1633491560000|2021-10-06 03:39:20|958.9|953.9|959|954|959|954|958.9|953.9|2
1633491580000|2021-10-06 03:39:40|958.9|953.9|958.9|953.9|959|954|958.9|953.9|9
1633491600000|2021-10-06 03:40:00|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|3
1633491610000|2021-10-06 03:40:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633491650000|2021-10-06 03:40:50|958.6|953.6|958.4|953.4|958.7|953.7|958.4|953.4|4
1633491660000|2021-10-06 03:41:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1633491670000|2021-10-06 03:41:10|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|5
1633491680000|2021-10-06 03:41:20|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|6
1633491690000|2021-10-06 03:41:30|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|4
1633491700000|2021-10-06 03:41:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1633491710000|2021-10-06 03:41:50|957.7|952.7|957.9|952.9|958|953|957.7|952.7|5
1633491720000|2021-10-06 03:42:00|958|953|958|953|958|953|958|953|1
1633491750000|2021-10-06 03:42:30|957.9|952.9|958.5|953.5|958.5|953.5|957.9|952.9|7
1633491760000|2021-10-06 03:42:40|958.6|953.6|959.1|954.1|959.1|954.1|958.6|953.6|4
1633491770000|2021-10-06 03:42:50|959|954|959|954|959|954|959|954|1
1633491780000|2021-10-06 03:43:00|959.1|954.1|959|954|959.1|954.1|958.9|953.9|6
1633491790000|2021-10-06 03:43:10|958.9|953.9|958.9|953.9|959|954|958.9|953.9|5
1633491820000|2021-10-06 03:43:40|959|954|959.1|954.1|959.1|954.1|959|954|2
1633491850000|2021-10-06 03:44:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633491860000|2021-10-06 03:44:20|959|954|959|954|959|954|959|954|1
1633491870000|2021-10-06 03:44:30|958.9|953.9|959.1|954.1|959.2|954.2|958.9|953.9|4
1633491880000|2021-10-06 03:44:40|959|954|958.9|953.9|959|954|958.9|953.9|2
1633491890000|2021-10-06 03:44:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1633491910000|2021-10-06 03:45:10|959|954|959.1|954.1|959.1|954.1|959|954|2
1633491920000|2021-10-06 03:45:20|959|954|959|954|959|954|959|954|1
1633491930000|2021-10-06 03:45:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633491970000|2021-10-06 03:46:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633491980000|2021-10-06 03:46:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633491990000|2021-10-06 03:46:30|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1633492040000|2021-10-06 03:47:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1633492050000|2021-10-06 03:47:30|958.8|953.8|959|954|959|954|958.8|953.8|5
1633492060000|2021-10-06 03:47:40|959.1|954.1|959.6|954.6|959.6|954.6|959.1|954.1|5
1633492070000|2021-10-06 03:47:50|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1633492080000|2021-10-06 03:48:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633492090000|2021-10-06 03:48:10|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1633492120000|2021-10-06 03:48:40|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633492130000|2021-10-06 03:48:50|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633492140000|2021-10-06 03:49:00|959.6|954.6|959.7|954.7|959.7|954.7|959.5|954.5|12
1633492150000|2021-10-06 03:49:10|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|9
1633492160000|2021-10-06 03:49:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|10
1633492170000|2021-10-06 03:49:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633492180000|2021-10-06 03:49:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633492190000|2021-10-06 03:49:50|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1633492210000|2021-10-06 03:50:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633492300000|2021-10-06 03:51:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|8
1633492310000|2021-10-06 03:51:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1633492320000|2021-10-06 03:52:00|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|5
1633492330000|2021-10-06 03:52:10|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|7
1633492340000|2021-10-06 03:52:20|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|5
1633492350000|2021-10-06 03:52:30|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|6
1633492360000|2021-10-06 03:52:40|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|5
1633492370000|2021-10-06 03:52:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633492380000|2021-10-06 03:53:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633492400000|2021-10-06 03:53:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633492410000|2021-10-06 03:53:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633492420000|2021-10-06 03:53:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633492430000|2021-10-06 03:53:50|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633492440000|2021-10-06 03:54:00|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633492450000|2021-10-06 03:54:10|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|3
1633492550000|2021-10-06 03:55:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633492560000|2021-10-06 03:56:00|960|955|960|955|960|955|960|955|1
1633492580000|2021-10-06 03:56:20|960.1|955.1|960.1|955.1|960.1|955.1|960|955|3
1633492590000|2021-10-06 03:56:30|960.3|955.3|960.5|955.5|960.5|955.5|960.3|955.3|3
1633492630000|2021-10-06 03:57:10|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|4
1633492640000|2021-10-06 03:57:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633492660000|2021-10-06 03:57:40|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1633492680000|2021-10-06 03:58:00|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1633492690000|2021-10-06 03:58:10|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1633492700000|2021-10-06 03:58:20|960.7|955.7|960.5|955.5|960.7|955.7|960.4|955.4|5
1633492720000|2021-10-06 03:58:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633492740000|2021-10-06 03:59:00|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1633492760000|2021-10-06 03:59:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633492770000|2021-10-06 03:59:30|960|955|960.1|955.1|960.1|955.1|960|955|2
1633492780000|2021-10-06 03:59:40|960|955|960|955|960.1|955.1|960|955|5
1633492790000|2021-10-06 03:59:50|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633492800000|2021-10-06 04:00:00|960|955|960|955|960|955|960|955|1
1633492810000|2021-10-06 04:00:10|960.1|955.1|960|955|960.1|955.1|960|955|2
1633492820000|2021-10-06 04:00:20|960.1|955.1|960|955|960.1|955.1|960|955|4
1633492840000|2021-10-06 04:00:40|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|3
1633492850000|2021-10-06 04:00:50|959|954|958.5|953.5|959|954|958.5|953.5|6
1633492860000|2021-10-06 04:01:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1633492870000|2021-10-06 04:01:10|958.3|953.3|958.2|953.2|958.4|953.4|958.2|953.2|4
1633492880000|2021-10-06 04:01:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633492890000|2021-10-06 04:01:30|958|953|958.6|953.6|958.6|953.6|958|953|5
1633492900000|2021-10-06 04:01:40|958.5|953.5|958.8|953.8|958.8|953.8|958.5|953.5|3
1633492910000|2021-10-06 04:01:50|958.9|953.9|959|954|959|954|958.9|953.9|2
1633492920000|2021-10-06 04:02:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633492960000|2021-10-06 04:02:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633492980000|2021-10-06 04:03:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633493000000|2021-10-06 04:03:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633493040000|2021-10-06 04:04:00|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|5
1633493100000|2021-10-06 04:05:00|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1633493120000|2021-10-06 04:05:20|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|3
1633493270000|2021-10-06 04:07:50|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|4
1633493280000|2021-10-06 04:08:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633493300000|2021-10-06 04:08:20|958|953|958|953|958|953|958|953|1
1633493310000|2021-10-06 04:08:30|957.9|952.9|957.7|952.7|957.9|952.9|957.7|952.7|4
1633493320000|2021-10-06 04:08:40|957.5|952.5|957.3|952.3|957.6|952.6|957.3|952.3|7
1633493340000|2021-10-06 04:09:00|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633493350000|2021-10-06 04:09:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633493370000|2021-10-06 04:09:30|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1633493380000|2021-10-06 04:09:40|957.2|952.2|957.5|952.5|957.5|952.5|957.2|952.2|6
1633493390000|2021-10-06 04:09:50|957.6|952.6|957.5|952.5|957.6|952.6|957.4|952.4|4
1633493400000|2021-10-06 04:10:00|957.4|952.4|957.4|952.4|957.5|952.5|957.3|952.3|5
1633493410000|2021-10-06 04:10:10|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1633493430000|2021-10-06 04:10:30|957.3|952.3|957.3|952.3|957.5|952.5|957.3|952.3|4
1633493440000|2021-10-06 04:10:40|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1633493450000|2021-10-06 04:10:50|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1633493460000|2021-10-06 04:11:00|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|5
1633493470000|2021-10-06 04:11:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633493480000|2021-10-06 04:11:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1633493520000|2021-10-06 04:12:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633493530000|2021-10-06 04:12:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1633493540000|2021-10-06 04:12:20|957|952|957|952|957.1|952.1|957|952|3
1633493550000|2021-10-06 04:12:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633493570000|2021-10-06 04:12:50|956.8|951.8|956.9|951.9|957|952|956.8|951.8|5
1633493590000|2021-10-06 04:13:10|957|952|957|952|957.1|952.1|957|952|3
1633493610000|2021-10-06 04:13:30|956.9|951.9|956.9|951.9|957|952|956.9|951.9|9
1633493620000|2021-10-06 04:13:40|957|952|957|952|957|952|956.9|951.9|7
1633493660000|2021-10-06 04:14:20|956.9|951.9|956.5|951.5|956.9|951.9|956.5|951.5|3
1633493670000|2021-10-06 04:14:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633493690000|2021-10-06 04:14:50|956.5|951.5|956.4|951.4|956.6|951.6|956.4|951.4|5
1633493700000|2021-10-06 04:15:00|956.6|951.6|956.5|951.5|956.6|951.6|956.4|951.4|4
1633493720000|2021-10-06 04:15:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633493740000|2021-10-06 04:15:40|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|3
1633493750000|2021-10-06 04:15:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633493760000|2021-10-06 04:16:00|956.8|951.8|956.8|951.8|957|952|956.8|951.8|5
1633493770000|2021-10-06 04:16:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633493780000|2021-10-06 04:16:20|957|952|957|952|957|952|957|952|1
1633493800000|2021-10-06 04:16:40|957.1|952.1|956.9|951.9|957.1|952.1|956.7|951.7|5
1633493820000|2021-10-06 04:17:00|957|952|957|952|957|952|957|952|1
1633493830000|2021-10-06 04:17:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633493840000|2021-10-06 04:17:20|956.6|951.6|956.6|951.6|956.7|951.7|956.4|951.4|5
1633493870000|2021-10-06 04:17:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633493890000|2021-10-06 04:18:10|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|3
1633493900000|2021-10-06 04:18:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633493910000|2021-10-06 04:18:30|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|3
1633493920000|2021-10-06 04:18:40|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1633493930000|2021-10-06 04:18:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633493940000|2021-10-06 04:19:00|956.4|951.4|956|951|956.4|951.4|956|951|5
1633493950000|2021-10-06 04:19:10|956.1|951.1|956|951|956.1|951.1|956|951|10
1633493960000|2021-10-06 04:19:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633493970000|2021-10-06 04:19:30|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633494000000|2021-10-06 04:20:00|956|951|956|951|956|951|956|951|1
1633494010000|2021-10-06 04:20:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633494040000|2021-10-06 04:20:40|956|951|956|951|956|951|956|951|1
1633494050000|2021-10-06 04:20:50|956.1|951.1|956.1|951.1|956.1|951.1|956|951|7
1633494060000|2021-10-06 04:21:00|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633494070000|2021-10-06 04:21:10|956|951|956|951|956|951|955.9|950.9|3
1633494080000|2021-10-06 04:21:20|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|3
1633494090000|2021-10-06 04:21:30|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|5
1633494100000|2021-10-06 04:21:40|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1633494120000|2021-10-06 04:22:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633494130000|2021-10-06 04:22:10|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|9
1633494190000|2021-10-06 04:23:10|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1633494200000|2021-10-06 04:23:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633494260000|2021-10-06 04:24:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633494270000|2021-10-06 04:24:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633494300000|2021-10-06 04:25:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|8
1633494310000|2021-10-06 04:25:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633494320000|2021-10-06 04:25:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|6
1633494330000|2021-10-06 04:25:30|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|6
1633494340000|2021-10-06 04:25:40|956|951|955.9|950.9|956|951|955.9|950.9|2
1633494360000|2021-10-06 04:26:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1633494370000|2021-10-06 04:26:10|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633494380000|2021-10-06 04:26:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1633494390000|2021-10-06 04:26:30|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1633494400000|2021-10-06 04:26:40|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|3
1633494410000|2021-10-06 04:26:50|955.8|950.8|956|951|956|951|955.8|950.8|4
1633494420000|2021-10-06 04:27:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633494430000|2021-10-06 04:27:10|956|951|956|951|956|951|955.9|950.9|5
1633494440000|2021-10-06 04:27:20|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633494460000|2021-10-06 04:27:40|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1633494480000|2021-10-06 04:28:00|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|4
1633494490000|2021-10-06 04:28:10|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633494520000|2021-10-06 04:28:40|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|6
1633494530000|2021-10-06 04:28:50|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|9
1633494600000|2021-10-06 04:30:00|955.7|950.7|955.6|950.6|955.8|950.8|955.6|950.6|8
1633494610000|2021-10-06 04:30:10|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633494630000|2021-10-06 04:30:30|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1633494640000|2021-10-06 04:30:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633494650000|2021-10-06 04:30:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633494660000|2021-10-06 04:31:00|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633494680000|2021-10-06 04:31:20|955|950|955|950|955|950|955|950|1
1633494690000|2021-10-06 04:31:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1633494710000|2021-10-06 04:31:50|955|950|955.2|950.2|955.2|950.2|955|950|7
1633494720000|2021-10-06 04:32:00|955.3|950.3|955.5|950.5|955.5|950.5|955.2|950.2|8
1633494730000|2021-10-06 04:32:10|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633494740000|2021-10-06 04:32:20|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|5
1633494750000|2021-10-06 04:32:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633494770000|2021-10-06 04:32:50|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|7
1633494780000|2021-10-06 04:33:00|956|951|956.1|951.1|956.1|951.1|956|951|6
1633494800000|2021-10-06 04:33:20|956|951|956|951|956|951|956|951|1
1633494860000|2021-10-06 04:34:20|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633494900000|2021-10-06 04:35:00|956|951|956|951|956|951|955.9|950.9|3
1633494910000|2021-10-06 04:35:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633494920000|2021-10-06 04:35:20|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|4
1633494930000|2021-10-06 04:35:30|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1633494940000|2021-10-06 04:35:40|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|7
1633494970000|2021-10-06 04:36:10|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1633495000000|2021-10-06 04:36:40|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1633495010000|2021-10-06 04:36:50|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633495020000|2021-10-06 04:37:00|955.8|950.8|955.6|950.6|955.8|950.8|955.5|950.5|9
1633495030000|2021-10-06 04:37:10|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1633495080000|2021-10-06 04:38:00|955.5|950.5|955.4|950.4|955.6|950.6|955.4|950.4|7
1633495090000|2021-10-06 04:38:10|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1633495100000|2021-10-06 04:38:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633495110000|2021-10-06 04:38:30|955.4|950.4|955.3|950.3|955.5|950.5|955.3|950.3|6
1633495140000|2021-10-06 04:39:00|955.2|950.2|955.1|950.1|955.3|950.3|955.1|950.1|6
1633495200000|2021-10-06 04:40:00|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633495220000|2021-10-06 04:40:20|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1633495230000|2021-10-06 04:40:30|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633495250000|2021-10-06 04:40:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633495260000|2021-10-06 04:41:00|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|6
1633495270000|2021-10-06 04:41:10|955|950|955|950|955|950|955|950|1
1633495280000|2021-10-06 04:41:20|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1633495300000|2021-10-06 04:41:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1633495330000|2021-10-06 04:42:10|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|3
1633495370000|2021-10-06 04:42:50|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|7
1633495380000|2021-10-06 04:43:00|954.4|949.4|954.5|949.5|954.6|949.6|954.4|949.4|4
1633495390000|2021-10-06 04:43:10|954.4|949.4|954.4|949.4|954.6|949.6|954.4|949.4|5
1633495410000|2021-10-06 04:43:30|954.5|949.5|954.8|949.8|954.8|949.8|954.5|949.5|3
1633495420000|2021-10-06 04:43:40|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1633495430000|2021-10-06 04:43:50|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|4
1633495440000|2021-10-06 04:44:00|954.9|949.9|954.9|949.9|955|950|954.8|949.8|5
1633495450000|2021-10-06 04:44:10|954.8|949.8|955|950|955|950|954.8|949.8|5
1633495460000|2021-10-06 04:44:20|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|2
1633495470000|2021-10-06 04:44:30|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|3
1633495480000|2021-10-06 04:44:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633495490000|2021-10-06 04:44:50|955.8|950.8|955.6|950.6|955.8|950.8|955.5|950.5|5
1633495500000|2021-10-06 04:45:00|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1633495510000|2021-10-06 04:45:10|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633495540000|2021-10-06 04:45:40|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|5
1633495550000|2021-10-06 04:45:50|955.7|950.7|956|951|956.1|951.1|955.7|950.7|5
1633495560000|2021-10-06 04:46:00|956.1|951.1|956.1|951.1|956.1|951.1|956|951|9
1633495570000|2021-10-06 04:46:10|956|951|956|951|956.1|951.1|956|951|11
1633495580000|2021-10-06 04:46:20|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1633495590000|2021-10-06 04:46:30|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|4
1633495600000|2021-10-06 04:46:40|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|4
1633495610000|2021-10-06 04:46:50|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1633495620000|2021-10-06 04:47:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633495650000|2021-10-06 04:47:30|956.3|951.3|956.3|951.3|956.4|951.4|956.2|951.2|13
1633495660000|2021-10-06 04:47:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633495670000|2021-10-06 04:47:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633495680000|2021-10-06 04:48:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633495690000|2021-10-06 04:48:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633495700000|2021-10-06 04:48:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633495740000|2021-10-06 04:49:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1633495750000|2021-10-06 04:49:10|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1633495760000|2021-10-06 04:49:20|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1633495770000|2021-10-06 04:49:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633495800000|2021-10-06 04:50:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|9
1633495810000|2021-10-06 04:50:10|956.9|951.9|956.9|951.9|957|952|956.9|951.9|7
1633495820000|2021-10-06 04:50:20|957|952|957|952|957|952|956.9|951.9|3
1633495870000|2021-10-06 04:51:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633495880000|2021-10-06 04:51:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1633495890000|2021-10-06 04:51:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1633495910000|2021-10-06 04:51:50|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|6
1633495920000|2021-10-06 04:52:00|957.3|952.3|957|952|957.3|952.3|956.8|951.8|7
1633495930000|2021-10-06 04:52:10|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|2
1633495940000|2021-10-06 04:52:20|957.2|952.2|956.8|951.8|957.2|952.2|956.8|951.8|6
1633495970000|2021-10-06 04:52:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633495980000|2021-10-06 04:53:00|957|952|957|952|957.1|952.1|957|952|3
1633495990000|2021-10-06 04:53:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633496000000|2021-10-06 04:53:20|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1633496050000|2021-10-06 04:54:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633496060000|2021-10-06 04:54:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633496080000|2021-10-06 04:54:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633496120000|2021-10-06 04:55:20|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1633496140000|2021-10-06 04:55:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633496170000|2021-10-06 04:56:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633496190000|2021-10-06 04:56:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633496200000|2021-10-06 04:56:40|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1633496220000|2021-10-06 04:57:00|956.3|951.3|956.2|951.2|956.4|951.4|956.2|951.2|3
1633496240000|2021-10-06 04:57:20|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1633496250000|2021-10-06 04:57:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633496270000|2021-10-06 04:57:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633496290000|2021-10-06 04:58:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633496300000|2021-10-06 04:58:20|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1633496310000|2021-10-06 04:58:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633496320000|2021-10-06 04:58:40|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|4
1633496330000|2021-10-06 04:58:50|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1633496340000|2021-10-06 04:59:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633496360000|2021-10-06 04:59:20|956.6|951.6|956.3|951.3|956.6|951.6|956.2|951.2|6
1633496370000|2021-10-06 04:59:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633496380000|2021-10-06 04:59:40|956.3|951.3|956.4|951.4|956.6|951.6|956.3|951.3|3
1633496390000|2021-10-06 04:59:50|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1633496400000|2021-10-06 05:00:00|956.5|951.5|956.3|951.3|956.8|951.8|956.3|951.3|4
1633496410000|2021-10-06 05:00:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1633496430000|2021-10-06 05:00:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633496440000|2021-10-06 05:00:40|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1633496470000|2021-10-06 05:01:10|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633496520000|2021-10-06 05:02:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1633496570000|2021-10-06 05:02:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633496620000|2021-10-06 05:03:40|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1633496630000|2021-10-06 05:03:50|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1633496640000|2021-10-06 05:04:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1633496670000|2021-10-06 05:04:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1633496680000|2021-10-06 05:04:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1633496690000|2021-10-06 05:04:50|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1633496730000|2021-10-06 05:05:30|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1633496800000|2021-10-06 05:06:40|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633496810000|2021-10-06 05:06:50|957|952|957|952|957|952|957|952|1
1633496910000|2021-10-06 05:08:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633496940000|2021-10-06 05:09:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633496950000|2021-10-06 05:09:10|956.9|951.9|957|952|957|952|956.8|951.8|4
1633497150000|2021-10-06 05:12:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633497200000|2021-10-06 05:13:20|957|952|957|952|957|952|957|952|1
1633497230000|2021-10-06 05:13:50|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1633497240000|2021-10-06 05:14:00|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1633497250000|2021-10-06 05:14:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633497260000|2021-10-06 05:14:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633497270000|2021-10-06 05:14:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633497290000|2021-10-06 05:14:50|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633497300000|2021-10-06 05:15:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1633497310000|2021-10-06 05:15:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633497320000|2021-10-06 05:15:20|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1633497330000|2021-10-06 05:15:30|958.6|953.6|958.5|953.5|958.6|953.6|958.4|953.4|8
1633497340000|2021-10-06 05:15:40|958.4|953.4|958.2|953.2|958.4|953.4|958.1|953.1|5
1633497360000|2021-10-06 05:16:00|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|12
1633497370000|2021-10-06 05:16:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633497380000|2021-10-06 05:16:20|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1633497430000|2021-10-06 05:17:10|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1633497440000|2021-10-06 05:17:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633497470000|2021-10-06 05:17:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1633497480000|2021-10-06 05:18:00|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1633497490000|2021-10-06 05:18:10|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|7
1633497500000|2021-10-06 05:18:20|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1633497510000|2021-10-06 05:18:30|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|5
1633497590000|2021-10-06 05:19:50|958|953|958|953|958|953|958|953|1
1633497600000|2021-10-06 05:20:00|958.1|953.1|958.1|953.1|958.1|953.1|958|953|7
1633497610000|2021-10-06 05:20:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633497620000|2021-10-06 05:20:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633497630000|2021-10-06 05:20:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633497640000|2021-10-06 05:20:40|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1633497650000|2021-10-06 05:20:50|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1633497660000|2021-10-06 05:21:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1633497680000|2021-10-06 05:21:20|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633497700000|2021-10-06 05:21:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1633497710000|2021-10-06 05:21:50|958|953|957.8|952.8|958|953|957.8|952.8|3
1633497720000|2021-10-06 05:22:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1633497730000|2021-10-06 05:22:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633497740000|2021-10-06 05:22:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633497770000|2021-10-06 05:22:50|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|6
1633497780000|2021-10-06 05:23:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633497800000|2021-10-06 05:23:20|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1633497840000|2021-10-06 05:24:00|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|3
1633497850000|2021-10-06 05:24:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633497860000|2021-10-06 05:24:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1633497870000|2021-10-06 05:24:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1633497880000|2021-10-06 05:24:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1633497890000|2021-10-06 05:24:50|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|8
1633497930000|2021-10-06 05:25:30|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1633498060000|2021-10-06 05:27:40|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1633498070000|2021-10-06 05:27:50|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|6
1633498080000|2021-10-06 05:28:00|957.5|952.5|957.5|952.5|957.6|952.6|957.4|952.4|5
1633498090000|2021-10-06 05:28:10|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1633498130000|2021-10-06 05:28:50|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1633498140000|2021-10-06 05:29:00|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|5
1633498150000|2021-10-06 05:29:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1633498160000|2021-10-06 05:29:20|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1633498180000|2021-10-06 05:29:40|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633498190000|2021-10-06 05:29:50|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|5
1633498200000|2021-10-06 05:30:00|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|9
1633498210000|2021-10-06 05:30:10|957.5|952.5|957.6|952.6|957.6|952.6|957.4|952.4|6
1633498220000|2021-10-06 05:30:20|957.4|952.4|957.4|952.4|957.6|952.6|957.4|952.4|7
1633498230000|2021-10-06 05:30:30|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|6
1633498250000|2021-10-06 05:30:50|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|10
1633498260000|2021-10-06 05:31:00|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1633498270000|2021-10-06 05:31:10|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|5
1633498280000|2021-10-06 05:31:20|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|3
1633498330000|2021-10-06 05:32:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|6
1633498340000|2021-10-06 05:32:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633498350000|2021-10-06 05:32:30|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|2
1633498370000|2021-10-06 05:32:50|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|2
1633498400000|2021-10-06 05:33:20|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|2
1633498570000|2021-10-06 05:36:10|957|952|957|952|957|952|957|952|1
1633498580000|2021-10-06 05:36:20|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1633498590000|2021-10-06 05:36:30|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|4
1633498600000|2021-10-06 05:36:40|957.3|952.3|957.4|952.4|957.4|952.4|957.2|952.2|4
1633498620000|2021-10-06 05:37:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1633498630000|2021-10-06 05:37:10|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|2
1633498640000|2021-10-06 05:37:20|957|952|957|952|957|952|957|952|1
1633498700000|2021-10-06 05:38:20|956.9|951.9|956.6|951.6|956.9|951.9|956.5|951.5|7
1633498710000|2021-10-06 05:38:30|956.7|951.7|956.6|951.6|956.7|951.7|956.5|951.5|5
1633498720000|2021-10-06 05:38:40|956.7|951.7|956.6|951.6|956.7|951.7|956.5|951.5|4
1633498750000|2021-10-06 05:39:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633498760000|2021-10-06 05:39:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633498770000|2021-10-06 05:39:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633498780000|2021-10-06 05:39:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633498790000|2021-10-06 05:39:50|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|6
1633498820000|2021-10-06 05:40:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1633498830000|2021-10-06 05:40:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|8
1633498840000|2021-10-06 05:40:40|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|6
1633498850000|2021-10-06 05:40:50|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|3
1633498860000|2021-10-06 05:41:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633498870000|2021-10-06 05:41:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633498880000|2021-10-06 05:41:20|956|951|956|951|956|951|956|951|1
1633498900000|2021-10-06 05:41:40|956.1|951.1|956|951|956.1|951.1|956|951|2
1633498910000|2021-10-06 05:41:50|956.1|951.1|956|951|956.1|951.1|956|951|2
1633498920000|2021-10-06 05:42:00|956.1|951.1|956|951|956.1|951.1|956|951|4
1633498930000|2021-10-06 05:42:10|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1633498950000|2021-10-06 05:42:30|956|951|956|951|956|951|956|951|1
1633499000000|2021-10-06 05:43:20|956.1|951.1|956|951|956.1|951.1|956|951|2
1633499020000|2021-10-06 05:43:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633499030000|2021-10-06 05:43:50|956|951|956.1|951.1|956.1|951.1|956|951|2
1633499040000|2021-10-06 05:44:00|956|951|956|951|956.1|951.1|956|951|7
1633499050000|2021-10-06 05:44:10|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1633499060000|2021-10-06 05:44:20|956|951|955.9|950.9|956|951|955.9|950.9|6
1633499080000|2021-10-06 05:44:40|956|951|955.7|950.7|956|951|955.7|950.7|5
1633499090000|2021-10-06 05:44:50|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|3
1633499100000|2021-10-06 05:45:00|955.5|950.5|955.6|950.6|955.6|950.6|955.4|950.4|3
1633499120000|2021-10-06 05:45:20|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1633499130000|2021-10-06 05:45:30|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1633499140000|2021-10-06 05:45:40|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633499150000|2021-10-06 05:45:50|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|7
1633499160000|2021-10-06 05:46:00|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1633499180000|2021-10-06 05:46:20|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|4
1633499190000|2021-10-06 05:46:30|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1633499200000|2021-10-06 05:46:40|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633499220000|2021-10-06 05:47:00|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1633499240000|2021-10-06 05:47:20|955.4|950.4|955.7|950.7|955.7|950.7|955.4|950.4|2
1633499250000|2021-10-06 05:47:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633499260000|2021-10-06 05:47:40|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|6
1633499270000|2021-10-06 05:47:50|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633499280000|2021-10-06 05:48:00|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|7
1633499290000|2021-10-06 05:48:10|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|7
1633499300000|2021-10-06 05:48:20|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|4
1633499310000|2021-10-06 05:48:30|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633499350000|2021-10-06 05:49:10|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1633499360000|2021-10-06 05:49:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633499380000|2021-10-06 05:49:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633499400000|2021-10-06 05:50:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1633499410000|2021-10-06 05:50:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633499430000|2021-10-06 05:50:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633499440000|2021-10-06 05:50:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633499450000|2021-10-06 05:50:50|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|14
1633499460000|2021-10-06 05:51:00|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1633499470000|2021-10-06 05:51:10|956.1|951.1|956|951|956.1|951.1|956|951|2
1633499480000|2021-10-06 05:51:20|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633499500000|2021-10-06 05:51:40|956|951|955.9|950.9|956|951|955.9|950.9|2
1633499510000|2021-10-06 05:51:50|956|951|955.9|950.9|956|951|955.9|950.9|2
1633499520000|2021-10-06 05:52:00|956|951|956|951|956|951|956|951|1
1633499570000|2021-10-06 05:52:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633499610000|2021-10-06 05:53:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633499620000|2021-10-06 05:53:40|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1633499630000|2021-10-06 05:53:50|956|951|956|951|956|951|956|951|1
1633499640000|2021-10-06 05:54:00|956.1|951.1|956.1|951.1|956.1|951.1|956|951|5
1633499650000|2021-10-06 05:54:10|956|951|956|951|956.1|951.1|956|951|5
1633499670000|2021-10-06 05:54:30|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1633499700000|2021-10-06 05:55:00|956|951|956.1|951.1|956.1|951.1|956|951|2
1633499740000|2021-10-06 05:55:40|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633499750000|2021-10-06 05:55:50|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633499770000|2021-10-06 05:56:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|4
1633499950000|2021-10-06 05:59:10|956|951|956|951|956|951|956|951|1
1633499960000|2021-10-06 05:59:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633499990000|2021-10-06 05:59:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633500000000|2021-10-06 06:00:00|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|6
1633500020000|2021-10-06 06:00:20|955.4|950.4|955.5|950.5|955.7|950.7|955.4|950.4|10
1633500030000|2021-10-06 06:00:30|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|11
1633500040000|2021-10-06 06:00:40|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|10
1633500070000|2021-10-06 06:01:10|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1633500080000|2021-10-06 06:01:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1633500130000|2021-10-06 06:02:10|956|951|956.2|951.2|956.5|951.5|956|951|5
1633500160000|2021-10-06 06:02:40|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633500180000|2021-10-06 06:03:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633500200000|2021-10-06 06:03:20|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633500210000|2021-10-06 06:03:30|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1633500220000|2021-10-06 06:03:40|956|951|955.9|950.9|956|951|955.9|950.9|4
1633500280000|2021-10-06 06:04:40|956|951|955.9|950.9|956|951|955.9|950.9|2
1633500290000|2021-10-06 06:04:50|956|951|955.9|950.9|956|951|955.9|950.9|6
1633500300000|2021-10-06 06:05:00|955.8|950.8|955.4|950.4|955.9|950.9|955.4|950.4|5
1633500310000|2021-10-06 06:05:10|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633500320000|2021-10-06 06:05:20|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1633500370000|2021-10-06 06:06:10|954.9|949.9|954.9|949.9|955|950|954.9|949.9|3
1633500390000|2021-10-06 06:06:30|955|950|954.9|949.9|955|950|954.9|949.9|2
1633500410000|2021-10-06 06:06:50|955|950|955.3|950.3|955.3|950.3|955|950|5
1633500420000|2021-10-06 06:07:00|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|10
1633500430000|2021-10-06 06:07:10|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1633500450000|2021-10-06 06:07:30|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633500470000|2021-10-06 06:07:50|955.3|950.3|955.4|950.4|955.5|950.5|955.3|950.3|3
1633500480000|2021-10-06 06:08:00|955.3|950.3|955.2|950.2|955.4|950.4|955.1|950.1|5
1633500490000|2021-10-06 06:08:10|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|3
1633500500000|2021-10-06 06:08:20|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1633500510000|2021-10-06 06:08:30|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1633500520000|2021-10-06 06:08:40|955.1|950.1|955.3|950.3|955.4|950.4|955.1|950.1|7
1633500530000|2021-10-06 06:08:50|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|4
1633500540000|2021-10-06 06:09:00|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|3
1633500550000|2021-10-06 06:09:10|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633500590000|2021-10-06 06:09:50|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|4
1633500600000|2021-10-06 06:10:00|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|4
1633500620000|2021-10-06 06:10:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633500630000|2021-10-06 06:10:30|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1633500640000|2021-10-06 06:10:40|955.5|950.5|955.6|950.6|955.6|950.6|955.4|950.4|4
1633500650000|2021-10-06 06:10:50|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|4
1633500660000|2021-10-06 06:11:00|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|4
1633500670000|2021-10-06 06:11:10|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1633500680000|2021-10-06 06:11:20|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1633500690000|2021-10-06 06:11:30|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|5
1633500700000|2021-10-06 06:11:40|955.8|950.8|955.9|950.9|956|951|955.7|950.7|5
1633500710000|2021-10-06 06:11:50|956.5|951.5|956.4|951.4|956.5|951.5|956.3|951.3|4
1633500720000|2021-10-06 06:12:00|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|4
1633500730000|2021-10-06 06:12:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633500740000|2021-10-06 06:12:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633500760000|2021-10-06 06:12:40|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633500770000|2021-10-06 06:12:50|956.8|951.8|957.4|952.4|957.4|952.4|956.8|951.8|5
1633500780000|2021-10-06 06:13:00|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|5
1633500790000|2021-10-06 06:13:10|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|4
1633500800000|2021-10-06 06:13:20|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|5
1633500810000|2021-10-06 06:13:30|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633500820000|2021-10-06 06:13:40|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1633500840000|2021-10-06 06:14:00|957|952|956.7|951.7|957|952|956.7|951.7|9
1633500850000|2021-10-06 06:14:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|4
1633500860000|2021-10-06 06:14:20|956.6|951.6|956.6|951.6|956.7|951.7|956.5|951.5|5
1633500870000|2021-10-06 06:14:30|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|2
1633500880000|2021-10-06 06:14:40|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633500920000|2021-10-06 06:15:20|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1633500930000|2021-10-06 06:15:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633500940000|2021-10-06 06:15:40|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1633500950000|2021-10-06 06:15:50|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|6
1633501030000|2021-10-06 06:17:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633501070000|2021-10-06 06:17:50|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633501120000|2021-10-06 06:18:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633501150000|2021-10-06 06:19:10|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1633501160000|2021-10-06 06:19:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633501170000|2021-10-06 06:19:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633501180000|2021-10-06 06:19:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633501190000|2021-10-06 06:19:50|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1633501200000|2021-10-06 06:20:00|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1633501250000|2021-10-06 06:20:50|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633501260000|2021-10-06 06:21:00|956.3|951.3|956.4|951.4|956.5|951.5|956.3|951.3|3
1633501280000|2021-10-06 06:21:20|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1633501290000|2021-10-06 06:21:30|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1633501310000|2021-10-06 06:21:50|956.3|951.3|956.2|951.2|956.4|951.4|956.2|951.2|5
1633501320000|2021-10-06 06:22:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633501340000|2021-10-06 06:22:20|956|951|955.9|950.9|956|951|955.9|950.9|2
1633501350000|2021-10-06 06:22:30|956|951|956|951|956|951|955.9|950.9|3
1633501360000|2021-10-06 06:22:40|955.9|950.9|955.9|950.9|956|951|955.9|950.9|7
1633501370000|2021-10-06 06:22:50|956|951|956|951|956|951|956|951|1
1633501380000|2021-10-06 06:23:00|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1633501390000|2021-10-06 06:23:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1633501410000|2021-10-06 06:23:30|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633501420000|2021-10-06 06:23:40|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633501430000|2021-10-06 06:23:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1633501440000|2021-10-06 06:24:00|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633501450000|2021-10-06 06:24:10|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|9
1633501460000|2021-10-06 06:24:20|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633501470000|2021-10-06 06:24:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633501490000|2021-10-06 06:24:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633501500000|2021-10-06 06:25:00|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|2
1633501510000|2021-10-06 06:25:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633501530000|2021-10-06 06:25:30|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|5
1633501540000|2021-10-06 06:25:40|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1633501550000|2021-10-06 06:25:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633501590000|2021-10-06 06:26:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633501640000|2021-10-06 06:27:20|956.4|951.4|956.9|951.9|956.9|951.9|956.4|951.4|2
1633501650000|2021-10-06 06:27:30|957|952|957.1|952.1|957.1|952.1|957|952|2
1633501660000|2021-10-06 06:27:40|957.3|952.3|957.6|952.6|957.7|952.7|957.3|952.3|10
1633501670000|2021-10-06 06:27:50|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|18
1633501680000|2021-10-06 06:28:00|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|5
1633501690000|2021-10-06 06:28:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|12
1633501700000|2021-10-06 06:28:20|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1633501710000|2021-10-06 06:28:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1633501720000|2021-10-06 06:28:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1633501730000|2021-10-06 06:28:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|4
1633501740000|2021-10-06 06:29:00|957.7|952.7|957.6|952.6|957.8|952.8|957.6|952.6|4
1633501750000|2021-10-06 06:29:10|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1633501770000|2021-10-06 06:29:30|957.5|952.5|957.5|952.5|957.6|952.6|957.4|952.4|6
1633501780000|2021-10-06 06:29:40|957.4|952.4|957.3|952.3|957.5|952.5|957.3|952.3|6
1633501790000|2021-10-06 06:29:50|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|2
1633501800000|2021-10-06 06:30:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633501810000|2021-10-06 06:30:10|956.7|951.7|957.2|952.2|957.2|952.2|956.7|951.7|3
1633501920000|2021-10-06 06:32:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1633501930000|2021-10-06 06:32:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1633501940000|2021-10-06 06:32:20|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|4
1633501970000|2021-10-06 06:32:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1633501980000|2021-10-06 06:33:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1633502030000|2021-10-06 06:33:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1633502040000|2021-10-06 06:34:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633502080000|2021-10-06 06:34:40|958|953|958|953|958|953|958|953|1
1633502090000|2021-10-06 06:34:50|958.4|953.4|958.9|953.9|959|954|958.4|953.4|3
1633502100000|2021-10-06 06:35:00|959|954|959.2|954.2|959.2|954.2|959|954|5
1633502110000|2021-10-06 06:35:10|959.4|954.4|959.6|954.6|959.6|954.6|959.4|954.4|2
1633502130000|2021-10-06 06:35:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633502140000|2021-10-06 06:35:40|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633502170000|2021-10-06 06:36:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633502190000|2021-10-06 06:36:30|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633502200000|2021-10-06 06:36:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633502210000|2021-10-06 06:36:50|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1633502220000|2021-10-06 06:37:00|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|5
1633502230000|2021-10-06 06:37:10|959.7|954.7|959.8|954.8|959.8|954.8|959.6|954.6|4
1633502240000|2021-10-06 06:37:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633502250000|2021-10-06 06:37:30|960|955|960|955|960|955|959.8|954.8|6
1633502260000|2021-10-06 06:37:40|959.9|954.9|959.4|954.4|959.9|954.9|959.4|954.4|3
1633502270000|2021-10-06 06:37:50|959.5|954.5|959.6|954.6|959.7|954.7|959.5|954.5|6
1633502280000|2021-10-06 06:38:00|959.7|954.7|959.5|954.5|959.7|954.7|959.4|954.4|7
1633502290000|2021-10-06 06:38:10|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|5
1633502310000|2021-10-06 06:38:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1633502320000|2021-10-06 06:38:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1633502330000|2021-10-06 06:38:50|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|12
1633502340000|2021-10-06 06:39:00|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1633502350000|2021-10-06 06:39:10|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|3
1633502390000|2021-10-06 06:39:50|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1633502400000|2021-10-06 06:40:00|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|20
1633502430000|2021-10-06 06:40:30|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|6
1633502440000|2021-10-06 06:40:40|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|3
1633502450000|2021-10-06 06:40:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|6
1633502460000|2021-10-06 06:41:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633502470000|2021-10-06 06:41:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633502480000|2021-10-06 06:41:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1633502490000|2021-10-06 06:41:30|959|954|959.2|954.2|959.2|954.2|959|954|3
1633502510000|2021-10-06 06:41:50|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1633502520000|2021-10-06 06:42:00|959.3|954.3|959.2|954.2|959.4|954.4|959.2|954.2|6
1633502570000|2021-10-06 06:42:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633502590000|2021-10-06 06:43:10|959|954|959|954|959|954|959|954|1
1633502610000|2021-10-06 06:43:30|958.9|953.9|959|954|959|954|958.9|953.9|2
1633502620000|2021-10-06 06:43:40|958.9|953.9|959|954|959|954|958.9|953.9|4
1633502630000|2021-10-06 06:43:50|958.9|953.9|958.9|953.9|959|954|958.9|953.9|3
1633502640000|2021-10-06 06:44:00|959|954|958.8|953.8|959|954|958.8|953.8|3
1633502670000|2021-10-06 06:44:30|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1633502680000|2021-10-06 06:44:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633502700000|2021-10-06 06:45:00|959|954|959|954|959|954|959|954|1
1633502710000|2021-10-06 06:45:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633502820000|2021-10-06 06:47:00|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633502850000|2021-10-06 06:47:30|958.3|953.3|958.6|953.6|958.6|953.6|958.2|953.2|9
1633502860000|2021-10-06 06:47:40|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|9
1633502880000|2021-10-06 06:48:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633502890000|2021-10-06 06:48:10|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|9
1633502900000|2021-10-06 06:48:20|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1633502910000|2021-10-06 06:48:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|9
1633502920000|2021-10-06 06:48:40|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1633502940000|2021-10-06 06:49:00|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|4
1633502970000|2021-10-06 06:49:30|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1633502980000|2021-10-06 06:49:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1633502990000|2021-10-06 06:49:50|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1633503060000|2021-10-06 06:51:00|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1633503080000|2021-10-06 06:51:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633503100000|2021-10-06 06:51:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633503120000|2021-10-06 06:52:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633503140000|2021-10-06 06:52:20|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1633503190000|2021-10-06 06:53:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633503230000|2021-10-06 06:53:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633503240000|2021-10-06 06:54:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1633503250000|2021-10-06 06:54:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633503260000|2021-10-06 06:54:20|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|3
1633503270000|2021-10-06 06:54:30|958.7|953.7|958.8|953.8|958.8|953.8|958.6|953.6|4
1633503280000|2021-10-06 06:54:40|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|5
1633503290000|2021-10-06 06:54:50|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1633503300000|2021-10-06 06:55:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1633503310000|2021-10-06 06:55:10|958.9|953.9|958.9|953.9|959|954|958.9|953.9|3
1633503330000|2021-10-06 06:55:30|958.8|953.8|958.8|953.8|958.9|953.9|958.7|953.7|9
1633503340000|2021-10-06 06:55:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633503350000|2021-10-06 06:55:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|6
1633503360000|2021-10-06 06:56:00|959|954|958.9|953.9|959|954|958.9|953.9|4
1633503390000|2021-10-06 06:56:30|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633503410000|2021-10-06 06:56:50|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1633503420000|2021-10-06 06:57:00|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|5
1633503460000|2021-10-06 06:57:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633503480000|2021-10-06 06:58:00|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|3
1633503490000|2021-10-06 06:58:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633503510000|2021-10-06 06:58:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1633503530000|2021-10-06 06:58:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633503590000|2021-10-06 06:59:50|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1633503600000|2021-10-06 07:00:00|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|16
1633503620000|2021-10-06 07:00:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633503630000|2021-10-06 07:00:30|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1633503640000|2021-10-06 07:00:40|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1633503650000|2021-10-06 07:00:50|958.6|953.6|958.5|953.5|958.6|953.6|958.4|953.4|4
1633503660000|2021-10-06 07:01:00|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1633503670000|2021-10-06 07:01:10|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|5
1633503680000|2021-10-06 07:01:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|6
1633503690000|2021-10-06 07:01:30|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|5
1633503710000|2021-10-06 07:01:50|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1633503720000|2021-10-06 07:02:00|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1633503740000|2021-10-06 07:02:20|957.3|952.3|957.2|952.2|957.4|952.4|957.2|952.2|4
1633503760000|2021-10-06 07:02:40|957.1|952.1|956.8|951.8|957.1|952.1|956.8|951.8|2
1633503770000|2021-10-06 07:02:50|956.2|951.2|956.5|951.5|956.6|951.6|956.2|951.2|5
1633503780000|2021-10-06 07:03:00|956.4|951.4|956.4|951.4|956.5|951.5|956.3|951.3|5
1633503790000|2021-10-06 07:03:10|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1633503800000|2021-10-06 07:03:20|956.4|951.4|956.4|951.4|956.5|951.5|956.3|951.3|7
1633503810000|2021-10-06 07:03:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633503820000|2021-10-06 07:03:40|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|12
1633503830000|2021-10-06 07:03:50|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|5
1633503840000|2021-10-06 07:04:00|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|3
1633503850000|2021-10-06 07:04:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633503870000|2021-10-06 07:04:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633503880000|2021-10-06 07:04:40|956|951|955.9|950.9|956|951|955.9|950.9|2
1633503890000|2021-10-06 07:04:50|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1633503900000|2021-10-06 07:05:00|956|951|956.2|951.2|956.2|951.2|955.9|950.9|14
1633503910000|2021-10-06 07:05:10|956.1|951.1|956|951|956.2|951.2|956|951|4
1633503940000|2021-10-06 07:05:40|955.2|950.2|955.2|950.2|955.4|950.4|955.2|950.2|9
1633503950000|2021-10-06 07:05:50|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|5
1633503960000|2021-10-06 07:06:00|955.2|950.2|955|950|955.2|950.2|955|950|7
1633503970000|2021-10-06 07:06:10|955.1|950.1|955.5|950.5|955.5|950.5|955.1|950.1|4
1633503980000|2021-10-06 07:06:20|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1633504000000|2021-10-06 07:06:40|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|8
1633504010000|2021-10-06 07:06:50|955.6|950.6|955.7|950.7|955.8|950.8|955.6|950.6|4
1633504020000|2021-10-06 07:07:00|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|4
1633504030000|2021-10-06 07:07:10|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633504040000|2021-10-06 07:07:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1633504050000|2021-10-06 07:07:30|956|951|955.7|950.7|956|951|955.7|950.7|15
1633504060000|2021-10-06 07:07:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633504070000|2021-10-06 07:07:50|955.5|950.5|955.5|950.5|955.7|950.7|955.5|950.5|7
1633504080000|2021-10-06 07:08:00|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|9
1633504100000|2021-10-06 07:08:20|955.5|950.5|955.3|950.3|955.5|950.5|955.3|950.3|2
1633504110000|2021-10-06 07:08:30|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|9
1633504120000|2021-10-06 07:08:40|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|4
1633504130000|2021-10-06 07:08:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633504140000|2021-10-06 07:09:00|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1633504150000|2021-10-06 07:09:10|955|950|955.2|950.2|955.2|950.2|955|950|2
1633504170000|2021-10-06 07:09:30|954.2|949.2|954.1|949.1|954.2|949.2|953.7|948.7|15
1633504180000|2021-10-06 07:09:40|953.9|948.9|954.3|949.3|954.3|949.3|953.9|948.9|8
1633504190000|2021-10-06 07:09:50|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1633504200000|2021-10-06 07:10:00|954.1|949.1|954|949|954.1|949.1|953.8|948.8|11
1633504210000|2021-10-06 07:10:10|954.1|949.1|954.1|949.1|954.1|949.1|954|949|15
1633504220000|2021-10-06 07:10:20|954|949|954|949|954.1|949.1|954|949|7
1633504230000|2021-10-06 07:10:30|954.1|949.1|953.9|948.9|954.1|949.1|953.9|948.9|3
1633504240000|2021-10-06 07:10:40|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|15
1633504250000|2021-10-06 07:10:50|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|4
1633504260000|2021-10-06 07:11:00|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1633504270000|2021-10-06 07:11:10|954.3|949.3|954.5|949.5|954.5|949.5|954.2|949.2|14
1633504280000|2021-10-06 07:11:20|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|5
1633504290000|2021-10-06 07:11:30|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|13
1633504300000|2021-10-06 07:11:40|954.8|949.8|954.7|949.7|954.9|949.9|954.7|949.7|6
1633504310000|2021-10-06 07:11:50|954.6|949.6|954.8|949.8|955|950|954.6|949.6|10
1633504320000|2021-10-06 07:12:00|954.7|949.7|955|950|955.1|950.1|954.7|949.7|11
1633504330000|2021-10-06 07:12:10|955.1|950.1|954.9|949.9|955.1|950.1|954.6|949.6|10
1633504340000|2021-10-06 07:12:20|954.8|949.8|954.8|949.8|954.8|949.8|954.6|949.6|5
1633504350000|2021-10-06 07:12:30|954.7|949.7|954.8|949.8|954.9|949.9|954.7|949.7|9
1633504360000|2021-10-06 07:12:40|954.7|949.7|954.8|949.8|954.9|949.9|954.7|949.7|15
1633504370000|2021-10-06 07:12:50|954.9|949.9|954.6|949.6|954.9|949.9|954.6|949.6|12
1633504380000|2021-10-06 07:13:00|954.4|949.4|954.3|949.3|954.4|949.4|954.2|949.2|3
1633504390000|2021-10-06 07:13:10|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|3
1633504400000|2021-10-06 07:13:20|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|11
1633504410000|2021-10-06 07:13:30|954.6|949.6|955.5|950.5|955.6|950.6|954.6|949.6|8
1633504420000|2021-10-06 07:13:40|955.4|950.4|955|950|955.5|950.5|955|950|6
1633504430000|2021-10-06 07:13:50|954.8|949.8|954.5|949.5|954.8|949.8|954.4|949.4|7
1633504440000|2021-10-06 07:14:00|954.4|949.4|954.5|949.5|954.5|949.5|954.1|949.1|16
1633504450000|2021-10-06 07:14:10|954.8|949.8|955.2|950.2|955.2|950.2|954.8|949.8|3
1633504460000|2021-10-06 07:14:20|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|5
1633504470000|2021-10-06 07:14:30|955.1|950.1|955.1|950.1|955.1|950.1|955|950|11
1633504480000|2021-10-06 07:14:40|955|950|955|950|955.1|950.1|955|950|9
1633504490000|2021-10-06 07:14:50|955.1|950.1|955|950|955.3|950.3|955|950|8
1633504500000|2021-10-06 07:15:00|954.8|949.8|954.9|949.9|955|950|954.8|949.8|8
1633504510000|2021-10-06 07:15:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1633504520000|2021-10-06 07:15:20|954.7|949.7|955|950|955|950|954.7|949.7|5
1633504530000|2021-10-06 07:15:30|955.1|950.1|955.1|950.1|955.2|950.2|955|950|9
1633504540000|2021-10-06 07:15:40|955.2|950.2|955|950|955.2|950.2|955|950|11
1633504550000|2021-10-06 07:15:50|955.1|950.1|954.9|949.9|955.1|950.1|954.8|949.8|13
1633504560000|2021-10-06 07:16:00|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1633504570000|2021-10-06 07:16:10|955|950|955|950|955.1|950.1|955|950|3
1633504580000|2021-10-06 07:16:20|954.9|949.9|955|950|955|950|954.9|949.9|2
1633504590000|2021-10-06 07:16:30|954.9|949.9|955.2|950.2|955.3|950.3|954.9|949.9|11
1633504600000|2021-10-06 07:16:40|955.1|950.1|955.2|950.2|955.3|950.3|955|950|8
1633504610000|2021-10-06 07:16:50|955.1|950.1|955.2|950.2|955.3|950.3|955.1|950.1|6
1633504620000|2021-10-06 07:17:00|955.1|950.1|954.8|949.8|955.2|950.2|954.8|949.8|8
1633504630000|2021-10-06 07:17:10|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|14
1633504640000|2021-10-06 07:17:20|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|9
1633504650000|2021-10-06 07:17:30|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1633504660000|2021-10-06 07:17:40|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|4
1633504670000|2021-10-06 07:17:50|955.1|950.1|955.2|950.2|955.2|950.2|955|950|12
1633504680000|2021-10-06 07:18:00|955.1|950.1|955.3|950.3|955.3|950.3|955|950|6
1633504690000|2021-10-06 07:18:10|955.4|950.4|955.6|950.6|955.7|950.7|955.4|950.4|11
1633504700000|2021-10-06 07:18:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1633504710000|2021-10-06 07:18:30|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1633504720000|2021-10-06 07:18:40|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|11
1633504740000|2021-10-06 07:19:00|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|9
1633504750000|2021-10-06 07:19:10|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|6
1633504760000|2021-10-06 07:19:20|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1633504770000|2021-10-06 07:19:30|955.4|950.4|955.7|950.7|955.7|950.7|955.4|950.4|5
1633504780000|2021-10-06 07:19:40|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|10
1633504790000|2021-10-06 07:19:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633504800000|2021-10-06 07:20:00|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|6
1633504830000|2021-10-06 07:20:30|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1633504840000|2021-10-06 07:20:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633504850000|2021-10-06 07:20:50|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1633504860000|2021-10-06 07:21:00|955.1|950.1|954.8|949.8|955.1|950.1|954.7|949.7|14
1633504870000|2021-10-06 07:21:10|954.7|949.7|955.1|950.1|955.1|950.1|954.7|949.7|12
1633504880000|2021-10-06 07:21:20|955|950|955|950|955.1|950.1|955|950|7
1633504900000|2021-10-06 07:21:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1633504910000|2021-10-06 07:21:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1633504920000|2021-10-06 07:22:00|955|950|955|950|955|950|955|950|1
1633504930000|2021-10-06 07:22:10|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1633504940000|2021-10-06 07:22:20|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|14
1633504950000|2021-10-06 07:22:30|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|4
1633504970000|2021-10-06 07:22:50|956.1|951.1|956.1|951.1|956.3|951.3|956.1|951.1|12
1633504980000|2021-10-06 07:23:00|956|951|956|951|956|951|955.9|950.9|3
1633505000000|2021-10-06 07:23:20|956.3|951.3|956.6|951.6|956.6|951.6|956.3|951.3|2
1633505010000|2021-10-06 07:23:30|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|4
1633505020000|2021-10-06 07:23:40|956.7|951.7|956.9|951.9|956.9|951.9|956.6|951.6|7
1633505030000|2021-10-06 07:23:50|957|952|957.6|952.6|957.7|952.7|957|952|6
1633505040000|2021-10-06 07:24:00|957|952|956.5|951.5|957|952|956.4|951.4|8
1633505050000|2021-10-06 07:24:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|12
1633505060000|2021-10-06 07:24:20|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633505070000|2021-10-06 07:24:30|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1633505080000|2021-10-06 07:24:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1633505090000|2021-10-06 07:24:50|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|5
1633505100000|2021-10-06 07:25:00|956.5|951.5|956|951|956.5|951.5|956|951|6
1633505110000|2021-10-06 07:25:10|955.9|950.9|956.1|951.1|956.1|951.1|955.8|950.8|9
1633505120000|2021-10-06 07:25:20|956|951|956.2|951.2|956.3|951.3|956|951|14
1633505130000|2021-10-06 07:25:30|956.1|951.1|956|951|956.2|951.2|956|951|4
1633505140000|2021-10-06 07:25:40|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|13
1633505150000|2021-10-06 07:25:50|956|951|956|951|956|951|955.9|950.9|3
1633505160000|2021-10-06 07:26:00|956.1|951.1|955.8|950.8|956.1|951.1|955.8|950.8|6
1633505170000|2021-10-06 07:26:10|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1633505180000|2021-10-06 07:26:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1633505190000|2021-10-06 07:26:30|955.9|950.9|956|951|956.1|951.1|955.9|950.9|11
1633505200000|2021-10-06 07:26:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633505210000|2021-10-06 07:26:50|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|3
1633505220000|2021-10-06 07:27:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1633505250000|2021-10-06 07:27:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633505260000|2021-10-06 07:27:40|957.1|952.1|957|952|957.1|952.1|957|952|4
1633505270000|2021-10-06 07:27:50|957.1|952.1|957.2|952.2|957.4|952.4|957|952|7
1633505310000|2021-10-06 07:28:30|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1633505320000|2021-10-06 07:28:40|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1633505330000|2021-10-06 07:28:50|957.6|952.6|957.2|952.2|957.6|952.6|957.2|952.2|2
1633505340000|2021-10-06 07:29:00|957.1|952.1|957.1|952.1|957.1|952.1|956.9|951.9|5
1633505350000|2021-10-06 07:29:10|957|952|956.9|951.9|957|952|956.9|951.9|2
1633505360000|2021-10-06 07:29:20|956.8|951.8|956.9|951.9|957|952|956.8|951.8|8
1633505370000|2021-10-06 07:29:30|957|952|957|952|957|952|956.9|951.9|5
1633505380000|2021-10-06 07:29:40|956.9|951.9|956.9|951.9|957|952|956.8|951.8|7
1633505390000|2021-10-06 07:29:50|957|952|957|952|957|952|956.9|951.9|5
1633505400000|2021-10-06 07:30:00|957.1|952.1|957|952|957.1|952.1|957|952|2
1633505410000|2021-10-06 07:30:10|956.9|951.9|956.9|951.9|957|952|956.9|951.9|5
1633505420000|2021-10-06 07:30:20|957|952|957|952|957|952|956.9|951.9|3
1633505440000|2021-10-06 07:30:40|956.9|951.9|957|952|957|952|956.9|951.9|10
1633505450000|2021-10-06 07:30:50|957.1|952.1|957|952|957.1|952.1|957|952|2
1633505460000|2021-10-06 07:31:00|956.9|951.9|957.3|952.3|957.4|952.4|956.9|951.9|15
1633505470000|2021-10-06 07:31:10|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1633505480000|2021-10-06 07:31:20|957|952|956.9|951.9|957|952|956.8|951.8|3
1633505500000|2021-10-06 07:31:40|957|952|957.1|952.1|957.1|952.1|957|952|8
1633505510000|2021-10-06 07:31:50|957|952|957.1|952.1|957.1|952.1|957|952|4
1633505520000|2021-10-06 07:32:00|957|952|956.9|951.9|957.1|952.1|956.9|951.9|4
1633505530000|2021-10-06 07:32:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633505540000|2021-10-06 07:32:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633505550000|2021-10-06 07:32:30|956.8|951.8|957|952|957|952|956.8|951.8|5
1633505560000|2021-10-06 07:32:40|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1633505570000|2021-10-06 07:32:50|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|7
1633505580000|2021-10-06 07:33:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1633505590000|2021-10-06 07:33:10|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|12
1633505600000|2021-10-06 07:33:20|956.9|951.9|957.1|952.1|957.1|952.1|956.8|951.8|11
1633505610000|2021-10-06 07:33:30|957|952|956.9|951.9|957|952|956.9|951.9|2
1633505620000|2021-10-06 07:33:40|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|7
1633505630000|2021-10-06 07:33:50|957|952|957|952|957|952|957|952|1
1633505640000|2021-10-06 07:34:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633505650000|2021-10-06 07:34:10|956.8|951.8|956.4|951.4|956.8|951.8|956.4|951.4|6
1633505660000|2021-10-06 07:34:20|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|13
1633505670000|2021-10-06 07:34:30|956.4|951.4|956.3|951.3|956.4|951.4|956.2|951.2|10
1633505680000|2021-10-06 07:34:40|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|9
1633505690000|2021-10-06 07:34:50|956.3|951.3|956.4|951.4|956.4|951.4|956.2|951.2|8
1633505700000|2021-10-06 07:35:00|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633505710000|2021-10-06 07:35:10|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|6
1633505720000|2021-10-06 07:35:20|956.5|951.5|956.2|951.2|956.5|951.5|956.2|951.2|4
1633505740000|2021-10-06 07:35:40|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633505750000|2021-10-06 07:35:50|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633505760000|2021-10-06 07:36:00|956.1|951.1|956.2|951.2|956.2|951.2|956|951|9
1633505770000|2021-10-06 07:36:10|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|6
1633505790000|2021-10-06 07:36:30|956.1|951.1|956|951|956.1|951.1|956|951|2
1633505800000|2021-10-06 07:36:40|955.9|950.9|956|951|956|951|955.9|950.9|2
1633505810000|2021-10-06 07:36:50|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|9
1633505820000|2021-10-06 07:37:00|956|951|956|951|956|951|955.9|950.9|3
1633505830000|2021-10-06 07:37:10|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|5
1633505840000|2021-10-06 07:37:20|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1633505850000|2021-10-06 07:37:30|956.5|951.5|956.4|951.4|956.5|951.5|956.3|951.3|6
1633505860000|2021-10-06 07:37:40|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|17
1633505870000|2021-10-06 07:37:50|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|7
1633505880000|2021-10-06 07:38:00|956.5|951.5|955.9|950.9|956.5|951.5|955.9|950.9|5
1633505890000|2021-10-06 07:38:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1633505900000|2021-10-06 07:38:20|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|7
1633505910000|2021-10-06 07:38:30|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|8
1633505920000|2021-10-06 07:38:40|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633505930000|2021-10-06 07:38:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633505940000|2021-10-06 07:39:00|956.2|951.2|955.9|950.9|956.2|951.2|955.8|950.8|14
1633505950000|2021-10-06 07:39:10|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1633505960000|2021-10-06 07:39:20|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|7
1633505970000|2021-10-06 07:39:30|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|7
1633505990000|2021-10-06 07:39:50|955.6|950.6|955.8|950.8|955.8|950.8|955.5|950.5|4
1633506000000|2021-10-06 07:40:00|955.9|950.9|956|951|956.1|951.1|955.9|950.9|6
1633506010000|2021-10-06 07:40:10|956.1|951.1|956|951|956.1|951.1|956|951|4
1633506020000|2021-10-06 07:40:20|956.1|951.1|956.1|951.1|956.2|951.2|956|951|7
1633506050000|2021-10-06 07:40:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633506060000|2021-10-06 07:41:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|6
1633506120000|2021-10-06 07:42:00|956.1|951.1|956.2|951.2|956.2|951.2|956|951|6
1633506140000|2021-10-06 07:42:20|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1633506150000|2021-10-06 07:42:30|956.5|951.5|956.6|951.6|956.7|951.7|956.5|951.5|14
1633506160000|2021-10-06 07:42:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633506170000|2021-10-06 07:42:50|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|5
1633506180000|2021-10-06 07:43:00|956.3|951.3|956.1|951.1|956.3|951.3|956.1|951.1|7
1633506190000|2021-10-06 07:43:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633506200000|2021-10-06 07:43:20|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|6
1633506220000|2021-10-06 07:43:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633506230000|2021-10-06 07:43:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|16
1633506240000|2021-10-06 07:44:00|956.4|951.4|956.5|951.5|956.6|951.6|956.4|951.4|4
1633506250000|2021-10-06 07:44:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633506260000|2021-10-06 07:44:20|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1633506270000|2021-10-06 07:44:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633506280000|2021-10-06 07:44:40|957|952|957.1|952.1|957.3|952.3|957|952|5
1633506290000|2021-10-06 07:44:50|957|952|957|952|957.1|952.1|957|952|5
1633506300000|2021-10-06 07:45:00|956.9|951.9|956.6|951.6|956.9|951.9|956.6|951.6|4
1633506320000|2021-10-06 07:45:20|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|3
1633506330000|2021-10-06 07:45:30|956.9|951.9|956.5|951.5|956.9|951.9|956.5|951.5|7
1633506340000|2021-10-06 07:45:40|956.6|951.6|956.5|951.5|956.6|951.6|956.4|951.4|8
1633506350000|2021-10-06 07:45:50|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1633506360000|2021-10-06 07:46:00|956.5|951.5|956.6|951.6|956.7|951.7|956.5|951.5|6
1633506370000|2021-10-06 07:46:10|956.4|951.4|956.1|951.1|956.4|951.4|956.1|951.1|10
1633506380000|2021-10-06 07:46:20|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633506390000|2021-10-06 07:46:30|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|5
1633506400000|2021-10-06 07:46:40|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|14
1633506410000|2021-10-06 07:46:50|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|6
1633506430000|2021-10-06 07:47:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|6
1633506440000|2021-10-06 07:47:20|956.2|951.2|955.8|950.8|956.2|951.2|955.8|950.8|7
1633506450000|2021-10-06 07:47:30|955.7|950.7|955.6|950.6|955.7|950.7|955.5|950.5|9
1633506460000|2021-10-06 07:47:40|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|6
1633506470000|2021-10-06 07:47:50|955.7|950.7|955.6|950.6|955.7|950.7|955.5|950.5|10
1633506480000|2021-10-06 07:48:00|955.7|950.7|955.8|950.8|955.8|950.8|955.6|950.6|6
1633506490000|2021-10-06 07:48:10|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|13
1633506500000|2021-10-06 07:48:20|955.8|950.8|955.9|950.9|955.9|950.9|955.6|950.6|9
1633506510000|2021-10-06 07:48:30|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1633506540000|2021-10-06 07:49:00|955.8|950.8|955.9|950.9|956|951|955.8|950.8|10
1633506550000|2021-10-06 07:49:10|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|4
1633506560000|2021-10-06 07:49:20|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633506580000|2021-10-06 07:49:40|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633506600000|2021-10-06 07:50:00|955.6|950.6|955.8|950.8|955.9|950.9|955.6|950.6|6
1633506610000|2021-10-06 07:50:10|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1633506620000|2021-10-06 07:50:20|955.6|950.6|955.9|950.9|956|951|955.6|950.6|11
1633506630000|2021-10-06 07:50:30|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|5
1633506640000|2021-10-06 07:50:40|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|15
1633506650000|2021-10-06 07:50:50|955.8|950.8|955.7|950.7|955.9|950.9|955.6|950.6|11
1633506680000|2021-10-06 07:51:20|955.6|950.6|955.2|950.2|955.7|950.7|955.1|950.1|7
1633506690000|2021-10-06 07:51:30|955.1|950.1|955|950|955.2|950.2|955|950|4
1633506700000|2021-10-06 07:51:40|954.9|949.9|954.8|949.8|955|950|954.8|949.8|3
1633506710000|2021-10-06 07:51:50|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|6
1633506720000|2021-10-06 07:52:00|954.9|949.9|954.7|949.7|954.9|949.9|954.6|949.6|7
1633506730000|2021-10-06 07:52:10|954.9|949.9|955|950|955|950|954.9|949.9|10
1633506740000|2021-10-06 07:52:20|954.9|949.9|954.9|949.9|955|950|954.8|949.8|6
1633506750000|2021-10-06 07:52:30|955|950|955|950|955|950|955|950|1
1633506760000|2021-10-06 07:52:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633506780000|2021-10-06 07:53:00|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|7
1633506790000|2021-10-06 07:53:10|955.2|950.2|955.2|950.2|955.2|950.2|955|950|8
1633506800000|2021-10-06 07:53:20|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|9
1633506810000|2021-10-06 07:53:30|955.2|950.2|955.2|950.2|955.3|950.3|955.1|950.1|4
1633506820000|2021-10-06 07:53:40|955.3|950.3|955.2|950.2|955.3|950.3|955.1|950.1|6
1633506830000|2021-10-06 07:53:50|955.1|950.1|955.1|950.1|955.2|950.2|955|950|13
1633506840000|2021-10-06 07:54:00|955|950|954.8|949.8|955|950|954.7|949.7|8
1633506850000|2021-10-06 07:54:10|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|11
1633506860000|2021-10-06 07:54:20|955.1|950.1|955.1|950.1|955.1|950.1|955|950|3
1633506870000|2021-10-06 07:54:30|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|10
1633506880000|2021-10-06 07:54:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|6
1633506890000|2021-10-06 07:54:50|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1633506900000|2021-10-06 07:55:00|955.1|950.1|955.4|950.4|955.4|950.4|955.1|950.1|3
1633506910000|2021-10-06 07:55:10|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633506920000|2021-10-06 07:55:20|955.5|950.5|955.7|950.7|955.9|950.9|955.5|950.5|6
1633506930000|2021-10-06 07:55:30|955.6|950.6|955.5|950.5|955.7|950.7|955.4|950.4|10
1633506940000|2021-10-06 07:55:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633506960000|2021-10-06 07:56:00|955.5|950.5|955.2|950.2|955.5|950.5|955.2|950.2|4
1633506970000|2021-10-06 07:56:10|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|12
1633506980000|2021-10-06 07:56:20|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|7
1633506990000|2021-10-06 07:56:30|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|3
1633507000000|2021-10-06 07:56:40|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|4
1633507010000|2021-10-06 07:56:50|955.3|950.3|954.9|949.9|955.3|950.3|954.9|949.9|8
1633507020000|2021-10-06 07:57:00|955|950|954.9|949.9|955.1|950.1|954.9|949.9|10
1633507030000|2021-10-06 07:57:10|955|950|954.9|949.9|955|950|954.9|949.9|2
1633507060000|2021-10-06 07:57:40|955|950|954.9|949.9|955|950|954.9|949.9|2
1633507080000|2021-10-06 07:58:00|954.8|949.8|955|950|955|950|954.8|949.8|2
1633507110000|2021-10-06 07:58:30|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1633507120000|2021-10-06 07:58:40|954.7|949.7|955|950|955.1|950.1|954.7|949.7|4
1633507130000|2021-10-06 07:58:50|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|5
1633507140000|2021-10-06 07:59:00|955|950|955|950|955.1|950.1|955|950|5
1633507150000|2021-10-06 07:59:10|955.1|950.1|955.2|950.2|955.2|950.2|955|950|4
1633507160000|2021-10-06 07:59:20|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|9
1633507170000|2021-10-06 07:59:30|955|950|955.1|950.1|955.2|950.2|955|950|4
1633507180000|2021-10-06 07:59:40|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|4
1633507200000|2021-10-06 08:00:00|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|10
1633507210000|2021-10-06 08:00:10|955.1|950.1|954.9|949.9|955.2|950.2|954.9|949.9|5
1633507220000|2021-10-06 08:00:20|955|950|954.8|949.8|955|950|954.8|949.8|7
1633507230000|2021-10-06 08:00:30|954.7|949.7|954.9|949.9|955|950|954.7|949.7|7
1633507240000|2021-10-06 08:00:40|955|950|954.9|949.9|955|950|954.9|949.9|2
1633507260000|2021-10-06 08:01:00|954.6|949.6|954.2|949.2|954.8|949.8|954.2|949.2|7
1633507270000|2021-10-06 08:01:10|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|3
1633507280000|2021-10-06 08:01:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1633507290000|2021-10-06 08:01:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1633507310000|2021-10-06 08:01:50|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1633507320000|2021-10-06 08:02:00|952.3|947.3|952.6|947.6|952.6|947.6|952.3|947.3|10
1633507330000|2021-10-06 08:02:10|952.5|947.5|952.6|947.6|952.6|947.6|952.4|947.4|5
1633507340000|2021-10-06 08:02:20|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|3
1633507350000|2021-10-06 08:02:30|952.6|947.6|952.7|947.7|952.8|947.8|952.6|947.6|6
1633507360000|2021-10-06 08:02:40|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|6
1633507370000|2021-10-06 08:02:50|952.8|947.8|952.9|947.9|953|948|952.8|947.8|6
1633507380000|2021-10-06 08:03:00|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1633507390000|2021-10-06 08:03:10|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|3
1633507400000|2021-10-06 08:03:20|952.7|947.7|952.9|947.9|952.9|947.9|952.6|947.6|6
1633507410000|2021-10-06 08:03:30|952.8|947.8|952.8|947.8|952.8|947.8|952.6|947.6|8
1633507420000|2021-10-06 08:03:40|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|5
1633507440000|2021-10-06 08:04:00|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1633507450000|2021-10-06 08:04:10|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|4
1633507460000|2021-10-06 08:04:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1633507470000|2021-10-06 08:04:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1633507480000|2021-10-06 08:04:40|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|8
1633507490000|2021-10-06 08:04:50|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1633507500000|2021-10-06 08:05:00|952.7|947.7|952.5|947.5|952.7|947.7|952.4|947.4|5
1633507510000|2021-10-06 08:05:10|952.6|947.6|952.8|947.8|952.8|947.8|952.5|947.5|4
1633507520000|2021-10-06 08:05:20|952.9|947.9|952.9|947.9|952.9|947.9|952.7|947.7|5
1633507530000|2021-10-06 08:05:30|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1633507540000|2021-10-06 08:05:40|952.7|947.7|952.7|947.7|952.9|947.9|952.7|947.7|10
1633507550000|2021-10-06 08:05:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1633507560000|2021-10-06 08:06:00|952.8|947.8|952.7|947.7|952.9|947.9|952.6|947.6|8
1633507590000|2021-10-06 08:06:30|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1633507600000|2021-10-06 08:06:40|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1633507610000|2021-10-06 08:06:50|952.6|947.6|952.4|947.4|952.7|947.7|952.3|947.3|8
1633507620000|2021-10-06 08:07:00|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|5
1633507630000|2021-10-06 08:07:10|952.6|947.6|952.3|947.3|952.6|947.6|952.3|947.3|9
1633507640000|2021-10-06 08:07:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1633507650000|2021-10-06 08:07:30|951.8|946.8|951.5|946.5|951.8|946.8|951.4|946.4|8
1633507660000|2021-10-06 08:07:40|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|9
1633507670000|2021-10-06 08:07:50|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|3
1633507680000|2021-10-06 08:08:00|951.3|946.3|951.3|946.3|951.7|946.7|951.2|946.2|10
1633507690000|2021-10-06 08:08:10|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|6
1633507700000|2021-10-06 08:08:20|951.2|946.2|951.5|946.5|951.5|946.5|951.2|946.2|3
1633507710000|2021-10-06 08:08:30|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|4
1633507720000|2021-10-06 08:08:40|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|3
1633507730000|2021-10-06 08:08:50|952|947|951.9|946.9|952|947|951.9|946.9|6
1633507740000|2021-10-06 08:09:00|952|947|951.8|946.8|952|947|951.8|946.8|7
1633507750000|2021-10-06 08:09:10|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|3
1633507770000|2021-10-06 08:09:30|951.5|946.5|951.3|946.3|951.5|946.5|951.3|946.3|3
1633507780000|2021-10-06 08:09:40|951.2|946.2|951|946|951.2|946.2|950.9|945.9|3
1633507800000|2021-10-06 08:10:00|950.9|945.9|951.1|946.1|951.7|946.7|950.9|945.9|12
1633507810000|2021-10-06 08:10:10|951.2|946.2|951.1|946.1|951.2|946.2|951|946|10
1633507820000|2021-10-06 08:10:20|951|946|950.9|945.9|951.1|946.1|950.9|945.9|4
1633507830000|2021-10-06 08:10:30|951.1|946.1|951.1|946.1|951.3|946.3|951.1|946.1|8
1633507840000|2021-10-06 08:10:40|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1633507850000|2021-10-06 08:10:50|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|3
1633507860000|2021-10-06 08:11:00|951.3|946.3|951.3|946.3|951.3|946.3|951.1|946.1|6
1633507870000|2021-10-06 08:11:10|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|5
1633507880000|2021-10-06 08:11:20|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|5
1633507890000|2021-10-06 08:11:30|951.6|946.6|951.4|946.4|951.7|946.7|951.4|946.4|4
1633507900000|2021-10-06 08:11:40|951.5|946.5|951.6|946.6|951.6|946.6|951.4|946.4|13
1633507910000|2021-10-06 08:11:50|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1633507920000|2021-10-06 08:12:00|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1633507930000|2021-10-06 08:12:10|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1633507940000|2021-10-06 08:12:20|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|3
1633507950000|2021-10-06 08:12:30|951.9|946.9|951.9|946.9|951.9|946.9|951.7|946.7|5
1633507960000|2021-10-06 08:12:40|951.8|946.8|951.9|946.9|951.9|946.9|951.7|946.7|8
1633507970000|2021-10-06 08:12:50|952|947|952.2|947.2|952.2|947.2|952|947|2
1633507980000|2021-10-06 08:13:00|951.9|946.9|951.9|946.9|952|947|951.8|946.8|7
1633507990000|2021-10-06 08:13:10|952|947|951.9|946.9|952|947|951.9|946.9|4
1633508000000|2021-10-06 08:13:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1633508010000|2021-10-06 08:13:30|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|7
1633508020000|2021-10-06 08:13:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|8
1633508030000|2021-10-06 08:13:50|951.9|946.9|952.1|947.1|952.1|947.1|951.8|946.8|4
1633508040000|2021-10-06 08:14:00|952|947|951.7|946.7|952|947|951.6|946.6|16
1633508050000|2021-10-06 08:14:10|951.6|946.6|951.6|946.6|951.7|946.7|951.5|946.5|7
1633508060000|2021-10-06 08:14:20|951.7|946.7|951.3|946.3|951.7|946.7|951.3|946.3|3
1633508070000|2021-10-06 08:14:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1633508080000|2021-10-06 08:14:40|951.1|946.1|951.2|946.2|951.2|946.2|951|946|7
1633508090000|2021-10-06 08:14:50|951.1|946.1|951.1|946.1|951.2|946.2|951|946|7
1633508100000|2021-10-06 08:15:00|951|946|950.9|945.9|951|946|950.8|945.8|11
1633508110000|2021-10-06 08:15:10|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|4
1633508120000|2021-10-06 08:15:20|950.8|945.8|950.9|945.9|951|946|950.7|945.7|7
1633508130000|2021-10-06 08:15:30|951|946|950.7|945.7|951|946|950.7|945.7|3
1633508140000|2021-10-06 08:15:40|950.9|945.9|951.2|946.2|951.3|946.3|950.9|945.9|10
1633508150000|2021-10-06 08:15:50|951.1|946.1|951|946|951.2|946.2|951|946|8
1633508160000|2021-10-06 08:16:00|950.9|945.9|950.9|945.9|951|946|950.9|945.9|3
1633508170000|2021-10-06 08:16:10|950.7|945.7|950.8|945.8|951|946|950.7|945.7|11
1633508180000|2021-10-06 08:16:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|6
1633508190000|2021-10-06 08:16:30|950.9|945.9|951|946|951.1|946.1|950.9|945.9|11
1633508200000|2021-10-06 08:16:40|951.1|946.1|950.8|945.8|951.1|946.1|950.8|945.8|16
1633508220000|2021-10-06 08:17:00|950.7|945.7|950.6|945.6|950.8|945.8|950.6|945.6|8
1633508230000|2021-10-06 08:17:10|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|5
1633508240000|2021-10-06 08:17:20|950.8|945.8|950.4|945.4|950.8|945.8|950.4|945.4|10
1633508250000|2021-10-06 08:17:30|950.5|945.5|950.6|945.6|950.7|945.7|950.5|945.5|3
1633508260000|2021-10-06 08:17:40|950.7|945.7|950.5|945.5|950.7|945.7|950.4|945.4|15
1633508270000|2021-10-06 08:17:50|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|6
1633508280000|2021-10-06 08:18:00|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1633508290000|2021-10-06 08:18:10|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|8
1633508300000|2021-10-06 08:18:20|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|9
1633508310000|2021-10-06 08:18:30|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1633508320000|2021-10-06 08:18:40|950.4|945.4|950.6|945.6|950.6|945.6|950.4|945.4|9
1633508330000|2021-10-06 08:18:50|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1633508340000|2021-10-06 08:19:00|950.8|945.8|950.6|945.6|950.9|945.9|950.6|945.6|5
1633508350000|2021-10-06 08:19:10|950.7|945.7|950.9|945.9|951.1|946.1|950.7|945.7|11
1633508360000|2021-10-06 08:19:20|951|946|951.1|946.1|951.1|946.1|951|946|2
1633508370000|2021-10-06 08:19:30|951|946|951.1|946.1|951.2|946.2|951|946|8
1633508380000|2021-10-06 08:19:40|951|946|950.7|945.7|951|946|950.7|945.7|4
1633508400000|2021-10-06 08:20:00|950.8|945.8|950.4|945.4|950.8|945.8|950.1|945.1|18
1633508410000|2021-10-06 08:20:10|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|15
1633508420000|2021-10-06 08:20:20|950.4|945.4|950.3|945.3|950.4|945.4|950.2|945.2|10
1633508430000|2021-10-06 08:20:30|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1633508440000|2021-10-06 08:20:40|950.3|945.3|950.7|945.7|950.8|945.8|950.3|945.3|8
1633508450000|2021-10-06 08:20:50|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|3
1633508460000|2021-10-06 08:21:00|950.5|945.5|950.4|945.4|950.5|945.5|950.3|945.3|12
1633508470000|2021-10-06 08:21:10|950.3|945.3|950.2|945.2|950.3|945.3|950.1|945.1|9
1633508480000|2021-10-06 08:21:20|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1633508490000|2021-10-06 08:21:30|950.3|945.3|950.1|945.1|950.4|945.4|950.1|945.1|5
1633508500000|2021-10-06 08:21:40|950.2|945.2|948.2|943.2|950.2|945.2|947.7|942.7|13
1633508510000|2021-10-06 08:21:50|948.1|943.1|948.1|943.1|948.2|943.2|948|943|13
1633508520000|2021-10-06 08:22:00|948.2|943.2|948.5|943.5|948.7|943.7|948.2|943.2|14
1633508530000|2021-10-06 08:22:10|948.4|943.4|948.1|943.1|948.5|943.5|948.1|943.1|10
1633508540000|2021-10-06 08:22:20|948|943|948.3|943.3|948.3|943.3|948|943|11
1633508550000|2021-10-06 08:22:30|948.4|943.4|948.5|943.5|948.6|943.6|948.3|943.3|10
1633508560000|2021-10-06 08:22:40|948.6|943.6|949|944|949|944|948.5|943.5|10
1633508570000|2021-10-06 08:22:50|949.2|944.2|949.3|944.3|949.4|944.4|949.2|944.2|8
1633508580000|2021-10-06 08:23:00|949.4|944.4|949.7|944.7|949.7|944.7|949.4|944.4|3
1633508590000|2021-10-06 08:23:10|950|945|950.2|945.2|950.2|945.2|949.9|944.9|7
1633508600000|2021-10-06 08:23:20|950.1|945.1|950.4|945.4|950.4|945.4|950.1|945.1|6
1633508610000|2021-10-06 08:23:30|950.5|945.5|950.7|945.7|950.8|945.8|950.5|945.5|6
1633508620000|2021-10-06 08:23:40|950.6|945.6|950.5|945.5|950.6|945.6|950.4|945.4|7
1633508630000|2021-10-06 08:23:50|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1633508640000|2021-10-06 08:24:00|950.5|945.5|950.6|945.6|950.6|945.6|950.4|945.4|10
1633508650000|2021-10-06 08:24:10|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1633508660000|2021-10-06 08:24:20|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1633508670000|2021-10-06 08:24:30|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|5
1633508680000|2021-10-06 08:24:40|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|2
1633508690000|2021-10-06 08:24:50|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|3
1633508700000|2021-10-06 08:25:00|950.4|945.4|950.2|945.2|950.4|945.4|950.2|945.2|11
1633508710000|2021-10-06 08:25:10|950.3|945.3|950.1|945.1|950.3|945.3|950.1|945.1|13
1633508720000|2021-10-06 08:25:20|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|4
1633508730000|2021-10-06 08:25:30|950.2|945.2|950.3|945.3|950.3|945.3|950.1|945.1|8
1633508740000|2021-10-06 08:25:40|950.2|945.2|949.9|944.9|950.2|945.2|949.9|944.9|8
1633508750000|2021-10-06 08:25:50|950|945|950|945|950|945|949.9|944.9|3
1633508760000|2021-10-06 08:26:00|949.9|944.9|950|945|950|945|949.9|944.9|2
1633508770000|2021-10-06 08:26:10|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1633508780000|2021-10-06 08:26:20|950|945|950|945|950|945|949.9|944.9|3
1633508790000|2021-10-06 08:26:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1633508800000|2021-10-06 08:26:40|950|945|949.9|944.9|950|945|949.9|944.9|8
1633508820000|2021-10-06 08:27:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1633508830000|2021-10-06 08:27:10|949.6|944.6|949.6|944.6|949.7|944.7|949.5|944.5|9
1633508840000|2021-10-06 08:27:20|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1633508850000|2021-10-06 08:27:30|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|5
1633508860000|2021-10-06 08:27:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1633508870000|2021-10-06 08:27:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1633508880000|2021-10-06 08:28:00|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1633508890000|2021-10-06 08:28:10|949.6|944.6|949.7|944.7|949.7|944.7|949.5|944.5|13
1633508900000|2021-10-06 08:28:20|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|9
1633508910000|2021-10-06 08:28:30|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1633508920000|2021-10-06 08:28:40|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|12
1633508930000|2021-10-06 08:28:50|949.8|944.8|950.2|945.2|950.2|945.2|949.8|944.8|7
1633508940000|2021-10-06 08:29:00|950.1|945.1|950.3|945.3|950.3|945.3|950.1|945.1|3
1633508950000|2021-10-06 08:29:10|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|3
1633508960000|2021-10-06 08:29:20|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|5
1633508970000|2021-10-06 08:29:30|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|3
1633508990000|2021-10-06 08:29:50|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|3
1633509000000|2021-10-06 08:30:00|951|946|950.3|945.3|951|946|950.3|945.3|13
1633509020000|2021-10-06 08:30:20|950.2|945.2|950.4|945.4|950.5|945.5|950.2|945.2|10
1633509030000|2021-10-06 08:30:30|950.3|945.3|950.7|945.7|950.7|945.7|950.3|945.3|7
1633509040000|2021-10-06 08:30:40|950.8|945.8|950.9|945.9|950.9|945.9|950.7|945.7|4
1633509050000|2021-10-06 08:30:50|951|946|951.1|946.1|951.2|946.2|951|946|4
1633509060000|2021-10-06 08:31:00|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1633509070000|2021-10-06 08:31:10|951|946|950.9|945.9|951|946|950.7|945.7|11
1633509080000|2021-10-06 08:31:20|951|946|951.1|946.1|951.1|946.1|951|946|2
1633509090000|2021-10-06 08:31:30|951|946|951|946|951.1|946.1|951|946|9
1633509100000|2021-10-06 08:31:40|951.1|946.1|951.1|946.1|951.1|946.1|951|946|7
1633509110000|2021-10-06 08:31:50|951|946|951.5|946.5|951.5|946.5|951|946|6
1633509120000|2021-10-06 08:32:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1633509130000|2021-10-06 08:32:10|951.5|946.5|951.7|946.7|951.7|946.7|951.4|946.4|4
1633509140000|2021-10-06 08:32:20|951.6|946.6|951.4|946.4|951.6|946.6|951.3|946.3|5
1633509150000|2021-10-06 08:32:30|951.5|946.5|951.4|946.4|951.5|946.5|951.3|946.3|6
1633509160000|2021-10-06 08:32:40|951.5|946.5|951.4|946.4|951.7|946.7|951.3|946.3|8
1633509170000|2021-10-06 08:32:50|951.5|946.5|952|947|952.2|947.2|951.5|946.5|5
1633509180000|2021-10-06 08:33:00|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|5
1633509190000|2021-10-06 08:33:10|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|3
1633509200000|2021-10-06 08:33:20|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|10
1633509210000|2021-10-06 08:33:30|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|4
1633509220000|2021-10-06 08:33:40|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|6
1633509230000|2021-10-06 08:33:50|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|5
1633509240000|2021-10-06 08:34:00|952.4|947.4|952.3|947.3|952.5|947.5|952.3|947.3|8
1633509250000|2021-10-06 08:34:10|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1633509260000|2021-10-06 08:34:20|951.9|946.9|952|947|952|947|951.9|946.9|4
1633509270000|2021-10-06 08:34:30|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|4
1633509280000|2021-10-06 08:34:40|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|4
1633509290000|2021-10-06 08:34:50|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|8
1633509300000|2021-10-06 08:35:00|952|947|952|947|952|947|952|947|1
1633509310000|2021-10-06 08:35:10|951.9|946.9|951.6|946.6|951.9|946.9|951.6|946.6|4
1633509320000|2021-10-06 08:35:20|951.5|946.5|951.9|946.9|952|947|951.4|946.4|8
1633509330000|2021-10-06 08:35:30|952|947|951.7|946.7|952|947|951.7|946.7|4
1633509340000|2021-10-06 08:35:40|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|5
1633509350000|2021-10-06 08:35:50|951.7|946.7|951.6|946.6|951.7|946.7|951.5|946.5|4
1633509360000|2021-10-06 08:36:00|951.5|946.5|951.5|946.5|951.5|946.5|951.3|946.3|4
1633509400000|2021-10-06 08:36:40|951.4|946.4|951.8|946.8|951.8|946.8|951.4|946.4|4
1633509410000|2021-10-06 08:36:50|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1633509430000|2021-10-06 08:37:10|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|6
1633509440000|2021-10-06 08:37:20|951|946|951.1|946.1|951.1|946.1|951|946|6
1633509460000|2021-10-06 08:37:40|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1633509470000|2021-10-06 08:37:50|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|7
1633509490000|2021-10-06 08:38:10|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|7
1633509500000|2021-10-06 08:38:20|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|4
1633509510000|2021-10-06 08:38:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1633509540000|2021-10-06 08:39:00|951.1|946.1|950.6|945.6|951.2|946.2|950.6|945.6|7
1633509550000|2021-10-06 08:39:10|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1633509560000|2021-10-06 08:39:20|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|13
1633509570000|2021-10-06 08:39:30|950.2|945.2|950|945|950.3|945.3|950|945|5
1633509580000|2021-10-06 08:39:40|950.1|945.1|950.3|945.3|950.3|945.3|950|945|6
1633509590000|2021-10-06 08:39:50|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1633509600000|2021-10-06 08:40:00|950.5|945.5|950.7|945.7|950.7|945.7|950.5|945.5|3
1633509610000|2021-10-06 08:40:10|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|7
1633509620000|2021-10-06 08:40:20|950.9|945.9|951.5|946.5|951.5|946.5|950.9|945.9|5
1633509630000|2021-10-06 08:40:30|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|10
1633509640000|2021-10-06 08:40:40|951.2|946.2|951|946|951.3|946.3|951|946|4
1633509650000|2021-10-06 08:40:50|950.9|945.9|951|946|951|946|950.9|945.9|2
1633509660000|2021-10-06 08:41:00|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1633509670000|2021-10-06 08:41:10|951.2|946.2|951.8|946.8|952.4|947.4|951.2|946.2|8
1633509680000|2021-10-06 08:41:20|952|947|951.9|946.9|952|947|951.9|946.9|6
1633509690000|2021-10-06 08:41:30|951.8|946.8|951.6|946.6|951.8|946.8|951.5|946.5|5
1633509700000|2021-10-06 08:41:40|951.5|946.5|951.4|946.4|951.6|946.6|951.3|946.3|5
1633509720000|2021-10-06 08:42:00|951.5|946.5|951.7|946.7|951.9|946.9|951.5|946.5|5
1633509730000|2021-10-06 08:42:10|951.5|946.5|951.5|946.5|951.8|946.8|951.5|946.5|6
1633509740000|2021-10-06 08:42:20|951.4|946.4|951.6|946.6|951.7|946.7|951.4|946.4|7
1633509780000|2021-10-06 08:43:00|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1633509810000|2021-10-06 08:43:30|952.1|947.1|952.1|947.1|952.3|947.3|952.1|947.1|3
1633509820000|2021-10-06 08:43:40|952|947|952|947|952.1|947.1|952|947|5
1633509830000|2021-10-06 08:43:50|952.1|947.1|952.1|947.1|952.1|947.1|952|947|5
1633509840000|2021-10-06 08:44:00|952.2|947.2|952|947|952.2|947.2|952|947|3
1633509870000|2021-10-06 08:44:30|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|3
1633509890000|2021-10-06 08:44:50|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1633509910000|2021-10-06 08:45:10|951.3|946.3|951.4|946.4|951.7|946.7|951|946|11
1633509920000|2021-10-06 08:45:20|951.3|946.3|950.7|945.7|951.3|946.3|950.7|945.7|5
1633509930000|2021-10-06 08:45:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1633509940000|2021-10-06 08:45:40|950.6|945.6|950.6|945.6|950.6|945.6|950.3|945.3|19
1633509950000|2021-10-06 08:45:50|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1633509960000|2021-10-06 08:46:00|950.7|945.7|950.8|945.8|950.8|945.8|950.6|945.6|6
1633509970000|2021-10-06 08:46:10|950.9|945.9|950.8|945.8|951.2|946.2|950.8|945.8|12
1633509980000|2021-10-06 08:46:20|950.9|945.9|951|946|951.2|946.2|950.9|945.9|8
1633509990000|2021-10-06 08:46:30|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|5
1633510010000|2021-10-06 08:46:50|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|5
1633510020000|2021-10-06 08:47:00|951.3|946.3|951.1|946.1|951.3|946.3|951.1|946.1|3
1633510030000|2021-10-06 08:47:10|951|946|951.1|946.1|951.1|946.1|950.9|945.9|6
1633510040000|2021-10-06 08:47:20|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1633510050000|2021-10-06 08:47:30|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|5
1633510060000|2021-10-06 08:47:40|951|946|950.8|945.8|951|946|950.8|945.8|2
1633510070000|2021-10-06 08:47:50|950.9|945.9|951|946|951.1|946.1|950.9|945.9|4
1633510080000|2021-10-06 08:48:00|951.1|946.1|951.9|946.9|952|947|951.1|946.1|12
1633510090000|2021-10-06 08:48:10|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|5
1633510100000|2021-10-06 08:48:20|951.7|946.7|951.4|946.4|951.8|946.8|951.4|946.4|5
1633510110000|2021-10-06 08:48:30|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1633510120000|2021-10-06 08:48:40|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1633510130000|2021-10-06 08:48:50|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1633510140000|2021-10-06 08:49:00|951.4|946.4|951.6|946.6|951.7|946.7|951.4|946.4|12
1633510150000|2021-10-06 08:49:10|951.5|946.5|951.1|946.1|951.5|946.5|950.9|945.9|7
1633510160000|2021-10-06 08:49:20|951|946|951|946|951.1|946.1|951|946|7
1633510190000|2021-10-06 08:49:50|950.8|945.8|950.9|945.9|951|946|950.8|945.8|4
1633510200000|2021-10-06 08:50:00|950.7|945.7|950.9|945.9|951|946|950.5|945.5|10
1633510210000|2021-10-06 08:50:10|950.8|945.8|951.2|946.2|951.2|946.2|950.8|945.8|9
1633510220000|2021-10-06 08:50:20|951.1|946.1|951.3|946.3|951.4|946.4|951.1|946.1|12
1633510230000|2021-10-06 08:50:30|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1633510240000|2021-10-06 08:50:40|951|946|950.6|945.6|951|946|950.6|945.6|9
1633510250000|2021-10-06 08:50:50|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|6
1633510260000|2021-10-06 08:51:00|950.5|945.5|951.1|946.1|951.1|946.1|950.4|945.4|15
1633510270000|2021-10-06 08:51:10|951|946|950.8|945.8|951|946|950.8|945.8|3
1633510280000|2021-10-06 08:51:20|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|5
1633510290000|2021-10-06 08:51:30|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|5
1633510310000|2021-10-06 08:51:50|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|6
1633510330000|2021-10-06 08:52:10|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1633510340000|2021-10-06 08:52:20|950.2|945.2|950.2|945.2|950.3|945.3|950.1|945.1|5
1633510350000|2021-10-06 08:52:30|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|7
1633510360000|2021-10-06 08:52:40|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1633510370000|2021-10-06 08:52:50|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1633510380000|2021-10-06 08:53:00|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|9
1633510390000|2021-10-06 08:53:10|950.2|945.2|950.7|945.7|950.8|945.8|950.1|945.1|12
1633510400000|2021-10-06 08:53:20|950.8|945.8|951.1|946.1|951.1|946.1|950.8|945.8|4
1633510410000|2021-10-06 08:53:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1633510430000|2021-10-06 08:53:50|951|946|950.8|945.8|951|946|950.8|945.8|5
1633510440000|2021-10-06 08:54:00|950.7|945.7|950.5|945.5|950.7|945.7|950.5|945.5|4
1633510460000|2021-10-06 08:54:20|950.6|945.6|950.7|945.7|950.7|945.7|950.5|945.5|8
1633510470000|2021-10-06 08:54:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1633510480000|2021-10-06 08:54:40|950.5|945.5|950.2|945.2|950.5|945.5|950.2|945.2|4
1633510490000|2021-10-06 08:54:50|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|4
1633510500000|2021-10-06 08:55:00|949.9|944.9|950|945|950.1|945.1|949.8|944.8|6
1633510510000|2021-10-06 08:55:10|950.1|945.1|950.1|945.1|950.2|945.2|950|945|7
1633510530000|2021-10-06 08:55:30|950|945|950.2|945.2|950.2|945.2|950|945|7
1633510540000|2021-10-06 08:55:40|950.1|945.1|949.9|944.9|950.1|945.1|949.9|944.9|7
1633510550000|2021-10-06 08:55:50|950|945|949.9|944.9|950|945|949.8|944.8|12
1633510560000|2021-10-06 08:56:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1633510580000|2021-10-06 08:56:20|949.7|944.7|950|945|950.1|945.1|949.7|944.7|3
1633510590000|2021-10-06 08:56:30|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|4
1633510600000|2021-10-06 08:56:40|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1633510610000|2021-10-06 08:56:50|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1633510620000|2021-10-06 08:57:00|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1633510630000|2021-10-06 08:57:10|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|4
1633510640000|2021-10-06 08:57:20|950.1|945.1|949.9|944.9|950.1|945.1|949.7|944.7|7
1633510650000|2021-10-06 08:57:30|950|945|949.6|944.6|950|945|949.6|944.6|15
1633510660000|2021-10-06 08:57:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|8
1633510670000|2021-10-06 08:57:50|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|5
1633510680000|2021-10-06 08:58:00|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|6
1633510690000|2021-10-06 08:58:10|949.4|944.4|950|945|950.1|945.1|949.3|944.3|11
1633510710000|2021-10-06 08:58:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1633510720000|2021-10-06 08:58:40|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|4
1633510740000|2021-10-06 08:59:00|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1633510750000|2021-10-06 08:59:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1633510760000|2021-10-06 08:59:20|950.1|945.1|949.5|944.5|950.1|945.1|949.5|944.5|10
1633510770000|2021-10-06 08:59:30|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|6
1633510780000|2021-10-06 08:59:40|949.4|944.4|949.6|944.6|949.7|944.7|949.3|944.3|5
1633510790000|2021-10-06 08:59:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1633510800000|2021-10-06 09:00:00|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1633510810000|2021-10-06 09:00:10|949.3|944.3|949.6|944.6|949.8|944.8|949|944|14
1633510820000|2021-10-06 09:00:20|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|5
1633510830000|2021-10-06 09:00:30|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|20
1633510840000|2021-10-06 09:00:40|949.6|944.6|949.6|944.6|949.6|944.6|949.4|944.4|11
1633510870000|2021-10-06 09:01:10|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1633510880000|2021-10-06 09:01:20|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|9
1633510890000|2021-10-06 09:01:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|6
1633510900000|2021-10-06 09:01:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1633510910000|2021-10-06 09:01:50|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|11
1633510920000|2021-10-06 09:02:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1633510930000|2021-10-06 09:02:10|949.6|944.6|949.5|944.5|949.6|944.6|949.3|944.3|8
1633510940000|2021-10-06 09:02:20|949.6|944.6|949.6|944.6|949.8|944.8|949.6|944.6|5
1633510950000|2021-10-06 09:02:30|949.5|944.5|949.4|944.4|949.6|944.6|949.4|944.4|10
1633510960000|2021-10-06 09:02:40|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|8
1633510970000|2021-10-06 09:02:50|949.5|944.5|949.5|944.5|949.5|944.5|949.3|944.3|13
1633510980000|2021-10-06 09:03:00|949.4|944.4|949.1|944.1|949.4|944.4|949.1|944.1|6
1633510990000|2021-10-06 09:03:10|949.2|944.2|949.6|944.6|949.6|944.6|949.1|944.1|11
1633511000000|2021-10-06 09:03:20|949.7|944.7|949.6|944.6|949.7|944.7|949.5|944.5|4
1633511010000|2021-10-06 09:03:30|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1633511020000|2021-10-06 09:03:40|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|3
1633511030000|2021-10-06 09:03:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1633511040000|2021-10-06 09:04:00|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1633511050000|2021-10-06 09:04:10|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1633511060000|2021-10-06 09:04:20|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|9
1633511080000|2021-10-06 09:04:40|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1633511090000|2021-10-06 09:04:50|949.7|944.7|950.3|945.3|950.3|945.3|949.7|944.7|3
1633511100000|2021-10-06 09:05:00|950.2|945.2|949.4|944.4|950.2|945.2|949.3|944.3|14
1633511110000|2021-10-06 09:05:10|949.3|944.3|949.6|944.6|949.6|944.6|949.3|944.3|4
1633511120000|2021-10-06 09:05:20|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1633511130000|2021-10-06 09:05:30|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1633511140000|2021-10-06 09:05:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1633511150000|2021-10-06 09:05:50|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|10
1633511160000|2021-10-06 09:06:00|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|5
1633511170000|2021-10-06 09:06:10|949.7|944.7|949.6|944.6|949.7|944.7|949.5|944.5|4
1633511180000|2021-10-06 09:06:20|949.5|944.5|949.9|944.9|949.9|944.9|949.5|944.5|6
1633511190000|2021-10-06 09:06:30|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|9
1633511200000|2021-10-06 09:06:40|950|945|949.7|944.7|950.1|945.1|949.6|944.6|10
1633511210000|2021-10-06 09:06:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1633511220000|2021-10-06 09:07:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1633511230000|2021-10-06 09:07:10|949.6|944.6|949.2|944.2|949.6|944.6|949.2|944.2|10
1633511240000|2021-10-06 09:07:20|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|2
1633511250000|2021-10-06 09:07:30|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|2
1633511260000|2021-10-06 09:07:40|949.1|944.1|949.5|944.5|949.5|944.5|949|944|8
1633511270000|2021-10-06 09:07:50|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|4
1633511280000|2021-10-06 09:08:00|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|13
1633511290000|2021-10-06 09:08:10|949.5|944.5|949.6|944.6|949.7|944.7|949.4|944.4|12
1633511300000|2021-10-06 09:08:20|949.5|944.5|949.7|944.7|949.7|944.7|949.5|944.5|3
1633511310000|2021-10-06 09:08:30|949.8|944.8|950|945|950|945|949.8|944.8|6
1633511320000|2021-10-06 09:08:40|949.9|944.9|949.9|944.9|950|945|949.9|944.9|5
1633511330000|2021-10-06 09:08:50|950|945|950|945|950|945|949.9|944.9|3
1633511340000|2021-10-06 09:09:00|949.9|944.9|950.1|945.1|950.1|945.1|949.9|944.9|7
1633511350000|2021-10-06 09:09:10|950|945|949.7|944.7|950|945|949.7|944.7|5
1633511360000|2021-10-06 09:09:20|950.3|945.3|950.3|945.3|950.6|945.6|950.2|945.2|13
1633511370000|2021-10-06 09:09:30|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|6
1633511380000|2021-10-06 09:09:40|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1633511390000|2021-10-06 09:09:50|950|945|950.1|945.1|950.3|945.3|950|945|12
1633511400000|2021-10-06 09:10:00|950|945|950|945|950.4|945.4|949.9|944.9|23
1633511410000|2021-10-06 09:10:10|950.1|945.1|950.6|945.6|950.7|945.7|950.1|945.1|5
1633511420000|2021-10-06 09:10:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1633511430000|2021-10-06 09:10:30|950.4|945.4|950.4|945.4|950.4|945.4|950.1|945.1|8
1633511440000|2021-10-06 09:10:40|950.5|945.5|950.5|945.5|950.6|945.6|950.4|945.4|6
1633511450000|2021-10-06 09:10:50|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|12
1633511460000|2021-10-06 09:11:00|950.4|945.4|950.4|945.4|950.5|945.5|950.3|945.3|11
1633511470000|2021-10-06 09:11:10|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|7
1633511480000|2021-10-06 09:11:20|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|10
1633511490000|2021-10-06 09:11:30|950.4|945.4|950.6|945.6|950.6|945.6|950.4|945.4|5
1633511500000|2021-10-06 09:11:40|950.5|945.5|950.4|945.4|950.5|945.5|950.3|945.3|4
1633511510000|2021-10-06 09:11:50|950.5|945.5|950.6|945.6|950.7|945.7|950.5|945.5|11
1633511520000|2021-10-06 09:12:00|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|4
1633511530000|2021-10-06 09:12:10|950.3|945.3|950|945|950.4|945.4|950|945|9
1633511540000|2021-10-06 09:12:20|949.9|944.9|950.4|945.4|950.7|945.7|949.9|944.9|7
1633511550000|2021-10-06 09:12:30|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|5
1633511570000|2021-10-06 09:12:50|950.8|945.8|950.8|945.8|951.2|946.2|950.8|945.8|7
1633511580000|2021-10-06 09:13:00|950.7|945.7|950.6|945.6|950.8|945.8|950.6|945.6|10
1633511590000|2021-10-06 09:13:10|950.7|945.7|950.9|945.9|950.9|945.9|950.6|945.6|6
1633511600000|2021-10-06 09:13:20|950.8|945.8|950.6|945.6|950.8|945.8|950.5|945.5|13
1633511610000|2021-10-06 09:13:30|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|16
1633511620000|2021-10-06 09:13:40|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1633511640000|2021-10-06 09:14:00|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|7
1633511650000|2021-10-06 09:14:10|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|7
1633511660000|2021-10-06 09:14:20|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1633511670000|2021-10-06 09:14:30|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1633511680000|2021-10-06 09:14:40|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|5
1633511690000|2021-10-06 09:14:50|950.4|945.4|950|945|950.4|945.4|950|945|6
1633511700000|2021-10-06 09:15:00|950.1|945.1|950|945|950.1|945.1|950|945|2
1633511710000|2021-10-06 09:15:10|949.9|944.9|949.8|944.8|950|945|949.7|944.7|6
1633511720000|2021-10-06 09:15:20|950|945|950|945|950|945|949.9|944.9|3
1633511730000|2021-10-06 09:15:30|949.9|944.9|949.7|944.7|949.9|944.9|949.6|944.6|8
1633511740000|2021-10-06 09:15:40|949.8|944.8|950.1|945.1|950.2|945.2|949.8|944.8|7
1633511750000|2021-10-06 09:15:50|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|6
1633511760000|2021-10-06 09:16:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1633511770000|2021-10-06 09:16:10|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1633511780000|2021-10-06 09:16:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1633511790000|2021-10-06 09:16:30|950.1|945.1|949.7|944.7|950.1|945.1|949.7|944.7|11
1633511800000|2021-10-06 09:16:40|949.8|944.8|949.8|944.8|949.8|944.8|949.5|944.5|14
1633511810000|2021-10-06 09:16:50|949.9|944.9|950|945|950|945|949.9|944.9|6
1633511830000|2021-10-06 09:17:10|950.1|945.1|949.8|944.8|950.1|945.1|949.8|944.8|4
1633511880000|2021-10-06 09:18:00|949.7|944.7|949.7|944.7|949.9|944.9|949.5|944.5|7
1633511890000|2021-10-06 09:18:10|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1633511900000|2021-10-06 09:18:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1633511910000|2021-10-06 09:18:30|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|6
1633511920000|2021-10-06 09:18:40|949.8|944.8|950|945|950|945|949.8|944.8|5
1633511930000|2021-10-06 09:18:50|949.9|944.9|950|945|950|945|949.9|944.9|6
1633511940000|2021-10-06 09:19:00|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1633511950000|2021-10-06 09:19:10|949.9|944.9|950.2|945.2|950.3|945.3|949.8|944.8|13
1633511960000|2021-10-06 09:19:20|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1633511970000|2021-10-06 09:19:30|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1633511980000|2021-10-06 09:19:40|950.3|945.3|950.5|945.5|950.5|945.5|950.2|945.2|5
1633512000000|2021-10-06 09:20:00|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|6
1633512010000|2021-10-06 09:20:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1633512020000|2021-10-06 09:20:20|950.6|945.6|951|946|951|946|950.6|945.6|6
1633512030000|2021-10-06 09:20:30|950.9|945.9|950.7|945.7|951|946|950.7|945.7|7
1633512040000|2021-10-06 09:20:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1633512070000|2021-10-06 09:21:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1633512080000|2021-10-06 09:21:20|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|7
1633512090000|2021-10-06 09:21:30|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1633512120000|2021-10-06 09:22:00|950.7|945.7|950.3|945.3|950.7|945.7|950.3|945.3|5
1633512130000|2021-10-06 09:22:10|950.2|945.2|950.1|945.1|950.3|945.3|950.1|945.1|4
1633512140000|2021-10-06 09:22:20|950|945|949.9|944.9|950|945|949.9|944.9|6
1633512150000|2021-10-06 09:22:30|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1633512160000|2021-10-06 09:22:40|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1633512170000|2021-10-06 09:22:50|950|945|949.9|944.9|950.1|945.1|949.9|944.9|6
1633512180000|2021-10-06 09:23:00|950|945|950|945|950|945|949.9|944.9|3
1633512190000|2021-10-06 09:23:10|949.9|944.9|949.9|944.9|950|945|949.9|944.9|5
1633512200000|2021-10-06 09:23:20|950|945|950|945|950.1|945.1|949.9|944.9|5
1633512210000|2021-10-06 09:23:30|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1633512230000|2021-10-06 09:23:50|950|945|950|945|950|945|950|945|1
1633512270000|2021-10-06 09:24:30|949.9|944.9|949.8|944.8|949.9|944.9|949.7|944.7|4
1633512280000|2021-10-06 09:24:40|950|945|950.1|945.1|950.1|945.1|949.9|944.9|4
1633512290000|2021-10-06 09:24:50|950|945|950|945|950|945|949.9|944.9|7
1633512300000|2021-10-06 09:25:00|949.9|944.9|949.9|944.9|950|945|949.8|944.8|9
1633512310000|2021-10-06 09:25:10|949.8|944.8|949.7|944.7|949.9|944.9|949.7|944.7|6
1633512320000|2021-10-06 09:25:20|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|12
1633512330000|2021-10-06 09:25:30|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|4
1633512350000|2021-10-06 09:25:50|949.6|944.6|949.8|944.8|949.9|944.9|949.6|944.6|8
1633512360000|2021-10-06 09:26:00|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|7
1633512370000|2021-10-06 09:26:10|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1633512380000|2021-10-06 09:26:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1633512390000|2021-10-06 09:26:30|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1633512400000|2021-10-06 09:26:40|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1633512410000|2021-10-06 09:26:50|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1633512420000|2021-10-06 09:27:00|949.7|944.7|949.6|944.6|949.8|944.8|949.6|944.6|10
1633512430000|2021-10-06 09:27:10|949.7|944.7|949.8|944.8|949.9|944.9|949.7|944.7|4
1633512440000|2021-10-06 09:27:20|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|8
1633512450000|2021-10-06 09:27:30|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1633512460000|2021-10-06 09:27:40|950|945|950|945|950|945|950|945|1
1633512470000|2021-10-06 09:27:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1633512480000|2021-10-06 09:28:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1633512490000|2021-10-06 09:28:10|949.8|944.8|950.1|945.1|950.1|945.1|949.8|944.8|3
1633512510000|2021-10-06 09:28:30|950|945|950|945|950.1|945.1|950|945|3
1633512520000|2021-10-06 09:28:40|950.1|945.1|950.2|945.2|950.2|945.2|950|945|6
1633512530000|2021-10-06 09:28:50|950.1|945.1|950.1|945.1|950.2|945.2|950|945|9
1633512540000|2021-10-06 09:29:00|950|945|950|945|950.1|945.1|950|945|3
1633512550000|2021-10-06 09:29:10|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|2
1633512560000|2021-10-06 09:29:20|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|3
1633512570000|2021-10-06 09:29:30|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1633512580000|2021-10-06 09:29:40|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1633512590000|2021-10-06 09:29:50|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1633512600000|2021-10-06 09:30:00|950|945|950.3|945.3|950.8|945.8|950|945|12
1633512610000|2021-10-06 09:30:10|950.5|945.5|950.5|945.5|950.7|945.7|950.5|945.5|5
1633512620000|2021-10-06 09:30:20|950.4|945.4|950.7|945.7|950.8|945.8|950.2|945.2|6
1633512630000|2021-10-06 09:30:30|950.8|945.8|950.4|945.4|950.8|945.8|950.4|945.4|5
1633512640000|2021-10-06 09:30:40|950.5|945.5|950.9|945.9|951.1|946.1|950.5|945.5|6
1633512650000|2021-10-06 09:30:50|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|5
1633512660000|2021-10-06 09:31:00|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1633512670000|2021-10-06 09:31:10|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|5
1633512680000|2021-10-06 09:31:20|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1633512690000|2021-10-06 09:31:30|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|27
1633512700000|2021-10-06 09:31:40|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|10
1633512710000|2021-10-06 09:31:50|950.4|945.4|950.4|945.4|950.5|945.5|950.3|945.3|9
1633512720000|2021-10-06 09:32:00|950.5|945.5|950.2|945.2|950.5|945.5|950.2|945.2|20
1633512730000|2021-10-06 09:32:10|950.3|945.3|950|945|950.3|945.3|950|945|22
1633512740000|2021-10-06 09:32:20|950.1|945.1|950.3|945.3|950.3|945.3|950.1|945.1|6
1633512750000|2021-10-06 09:32:30|950.4|945.4|950.4|945.4|950.5|945.5|950.3|945.3|4
1633512760000|2021-10-06 09:32:40|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|5
1633512770000|2021-10-06 09:32:50|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|4
1633512780000|2021-10-06 09:33:00|950.4|945.4|950.7|945.7|950.8|945.8|950.4|945.4|7
1633512790000|2021-10-06 09:33:10|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1633512800000|2021-10-06 09:33:20|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|4
1633512810000|2021-10-06 09:33:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1633512820000|2021-10-06 09:33:40|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|4
1633512830000|2021-10-06 09:33:50|951.5|946.5|951.6|946.6|951.7|946.7|951.5|946.5|6
1633512840000|2021-10-06 09:34:00|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1633512850000|2021-10-06 09:34:10|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|4
1633512870000|2021-10-06 09:34:30|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|3
1633512880000|2021-10-06 09:34:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1633512890000|2021-10-06 09:34:50|951.7|946.7|951.6|946.6|951.8|946.8|951.6|946.6|6
1633512900000|2021-10-06 09:35:00|951.5|946.5|951.2|946.2|951.5|946.5|951.2|946.2|14
1633512910000|2021-10-06 09:35:10|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|8
1633512920000|2021-10-06 09:35:20|951.1|946.1|950.6|945.6|951.2|946.2|950.5|945.5|11
1633512930000|2021-10-06 09:35:30|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|3
1633512940000|2021-10-06 09:35:40|950.2|945.2|950|945|950.2|945.2|950|945|9
1633512950000|2021-10-06 09:35:50|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1633512960000|2021-10-06 09:36:00|949.8|944.8|949.9|944.9|950.2|945.2|949.8|944.8|10
1633512970000|2021-10-06 09:36:10|950|945|950.2|945.2|950.5|945.5|949.9|944.9|11
1633512980000|2021-10-06 09:36:20|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|5
1633513000000|2021-10-06 09:36:40|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|4
1633513010000|2021-10-06 09:36:50|950.4|945.4|950.4|945.4|950.5|945.5|950.3|945.3|9
1633513020000|2021-10-06 09:37:00|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|6
1633513030000|2021-10-06 09:37:10|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1633513040000|2021-10-06 09:37:20|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|11
1633513050000|2021-10-06 09:37:30|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|4
1633513060000|2021-10-06 09:37:40|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1633513070000|2021-10-06 09:37:50|950.3|945.3|950.2|945.2|950.4|945.4|950.2|945.2|3
1633513080000|2021-10-06 09:38:00|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|15
1633513090000|2021-10-06 09:38:10|950|945|950|945|950.3|945.3|950|945|5
1633513100000|2021-10-06 09:38:20|949.9|944.9|950.2|945.2|950.4|945.4|949.9|944.9|7
1633513110000|2021-10-06 09:38:30|950.1|945.1|950.3|945.3|950.3|945.3|950.1|945.1|15
1633513120000|2021-10-06 09:38:40|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1633513130000|2021-10-06 09:38:50|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|3
1633513140000|2021-10-06 09:39:00|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|3
1633513150000|2021-10-06 09:39:10|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|3
1633513160000|2021-10-06 09:39:20|950.8|945.8|950.5|945.5|950.9|945.9|950.5|945.5|8
1633513170000|2021-10-06 09:39:30|950.4|945.4|950.1|945.1|950.4|945.4|950.1|945.1|8
1633513180000|2021-10-06 09:39:40|950.2|945.2|950.2|945.2|950.3|945.3|950.1|945.1|15
1633513190000|2021-10-06 09:39:50|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|7
1633513200000|2021-10-06 09:40:00|950.4|945.4|950.1|945.1|950.4|945.4|950.1|945.1|6
1633513210000|2021-10-06 09:40:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1633513220000|2021-10-06 09:40:20|950|945|950.2|945.2|950.3|945.3|950|945|8
1633513230000|2021-10-06 09:40:30|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|3
1633513240000|2021-10-06 09:40:40|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1633513250000|2021-10-06 09:40:50|950.3|945.3|950.3|945.3|950.4|945.4|950.2|945.2|5
1633513260000|2021-10-06 09:41:00|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|6
1633513270000|2021-10-06 09:41:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1633513280000|2021-10-06 09:41:20|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|12
1633513290000|2021-10-06 09:41:30|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1633513300000|2021-10-06 09:41:40|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1633513310000|2021-10-06 09:41:50|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1633513320000|2021-10-06 09:42:00|950.3|945.3|950.5|945.5|950.8|945.8|950.3|945.3|5
1633513330000|2021-10-06 09:42:10|950.4|945.4|950.5|945.5|950.6|945.6|950.4|945.4|16
1633513340000|2021-10-06 09:42:20|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|5
1633513350000|2021-10-06 09:42:30|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|4
1633513370000|2021-10-06 09:42:50|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|5
1633513380000|2021-10-06 09:43:00|950.4|945.4|950.2|945.2|950.4|945.4|950.2|945.2|5
1633513390000|2021-10-06 09:43:10|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1633513400000|2021-10-06 09:43:20|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1633513410000|2021-10-06 09:43:30|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|5
1633513420000|2021-10-06 09:43:40|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|4
1633513430000|2021-10-06 09:43:50|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1633513440000|2021-10-06 09:44:00|950.1|945.1|950|945|950.2|945.2|950|945|6
1633513480000|2021-10-06 09:44:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1633513490000|2021-10-06 09:44:50|950|945|950.1|945.1|950.2|945.2|950|945|9
1633513500000|2021-10-06 09:45:00|950.2|945.2|950.1|945.1|950.2|945.2|950|945|6
1633513520000|2021-10-06 09:45:20|950|945|950.1|945.1|950.1|945.1|950|945|6
1633513530000|2021-10-06 09:45:30|950|945|950|945|950|945|949.9|944.9|9
1633513540000|2021-10-06 09:45:40|950.1|945.1|950|945|950.1|945.1|950|945|2
1633513550000|2021-10-06 09:45:50|950.1|945.1|950|945|950.1|945.1|950|945|10
1633513560000|2021-10-06 09:46:00|949.9|944.9|950.1|945.1|950.1|945.1|949.9|944.9|13
1633513570000|2021-10-06 09:46:10|950|945|950.1|945.1|950.1|945.1|950|945|4
1633513600000|2021-10-06 09:46:40|950|945|950|945|950.1|945.1|950|945|5
1633513610000|2021-10-06 09:46:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1633513620000|2021-10-06 09:47:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1633513630000|2021-10-06 09:47:10|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|6
1633513640000|2021-10-06 09:47:20|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|4
1633513660000|2021-10-06 09:47:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1633513670000|2021-10-06 09:47:50|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|5
1633513680000|2021-10-06 09:48:00|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|7
1633513720000|2021-10-06 09:48:40|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1633513740000|2021-10-06 09:49:00|950.2|945.2|950|945|950.2|945.2|950|945|5
1633513750000|2021-10-06 09:49:10|950.1|945.1|950.1|945.1|950.1|945.1|950|945|5
1633513760000|2021-10-06 09:49:20|950.2|945.2|950|945|950.2|945.2|950|945|3
1633513770000|2021-10-06 09:49:30|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1633513780000|2021-10-06 09:49:40|950|945|950.1|945.1|950.1|945.1|950|945|14
1633513790000|2021-10-06 09:49:50|950|945|950.1|945.1|950.1|945.1|950|945|8
1633513800000|2021-10-06 09:50:00|950|945|950|945|950.3|945.3|950|945|9
1633513810000|2021-10-06 09:50:10|950.1|945.1|950.2|945.2|950.3|945.3|950.1|945.1|4
1633513820000|2021-10-06 09:50:20|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|4
1633513830000|2021-10-06 09:50:30|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1633513840000|2021-10-06 09:50:40|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1633513850000|2021-10-06 09:50:50|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|18
1633513860000|2021-10-06 09:51:00|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1633513870000|2021-10-06 09:51:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1633513880000|2021-10-06 09:51:20|951|946|951.2|946.2|951.2|946.2|950.9|945.9|5
1633513890000|2021-10-06 09:51:30|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|3
1633513900000|2021-10-06 09:51:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1633513920000|2021-10-06 09:52:00|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1633513950000|2021-10-06 09:52:30|951|946|951.2|946.2|951.3|946.3|951|946|9
1633513960000|2021-10-06 09:52:40|951.1|946.1|951.1|946.1|951.1|946.1|950.9|945.9|5
1633513970000|2021-10-06 09:52:50|951|946|950.7|945.7|951|946|950.6|945.6|11
1633513980000|2021-10-06 09:53:00|950.8|945.8|950.7|945.7|950.8|945.8|950.6|945.6|6
1633513990000|2021-10-06 09:53:10|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|3
1633514000000|2021-10-06 09:53:20|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|4
1633514010000|2021-10-06 09:53:30|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|3
1633514020000|2021-10-06 09:53:40|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1633514030000|2021-10-06 09:53:50|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1633514040000|2021-10-06 09:54:00|950.2|945.2|950.3|945.3|950.4|945.4|950.2|945.2|10
1633514050000|2021-10-06 09:54:10|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|6
1633514060000|2021-10-06 09:54:20|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1633514070000|2021-10-06 09:54:30|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1633514080000|2021-10-06 09:54:40|950.3|945.3|950.3|945.3|950.4|945.4|950.2|945.2|7
1633514090000|2021-10-06 09:54:50|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1633514100000|2021-10-06 09:55:00|950.1|945.1|949.8|944.8|950.2|945.2|949.8|944.8|8
1633514110000|2021-10-06 09:55:10|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1633514120000|2021-10-06 09:55:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1633514130000|2021-10-06 09:55:30|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|5
1633514140000|2021-10-06 09:55:40|949.8|944.8|949.7|944.7|949.8|944.8|949.6|944.6|4
1633514150000|2021-10-06 09:55:50|949.6|944.6|949.5|944.5|949.6|944.6|949.4|944.4|9
1633514160000|2021-10-06 09:56:00|949.6|944.6|950.1|945.1|950.1|945.1|949.5|944.5|16
1633514180000|2021-10-06 09:56:20|950|945|950|945|950.2|945.2|949.8|944.8|10
1633514190000|2021-10-06 09:56:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1633514200000|2021-10-06 09:56:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1633514210000|2021-10-06 09:56:50|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|9
1633514220000|2021-10-06 09:57:00|949.9|944.9|950|945|950|945|949.8|944.8|8
1633514230000|2021-10-06 09:57:10|950.1|945.1|950|945|950.2|945.2|949.9|944.9|6
1633514250000|2021-10-06 09:57:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1633514290000|2021-10-06 09:58:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1633514310000|2021-10-06 09:58:30|950.5|945.5|950.7|945.7|950.7|945.7|950.5|945.5|3
1633514320000|2021-10-06 09:58:40|950.9|945.9|951.3|946.3|951.4|946.4|950.9|945.9|6
1633514330000|2021-10-06 09:58:50|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1633514340000|2021-10-06 09:59:00|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1633514350000|2021-10-06 09:59:10|951.2|946.2|951.5|946.5|951.5|946.5|951.2|946.2|12
1633514360000|2021-10-06 09:59:20|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1633514370000|2021-10-06 09:59:30|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1633514380000|2021-10-06 09:59:40|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|6
1633514390000|2021-10-06 09:59:50|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1633514400000|2021-10-06 10:00:00|951.7|946.7|951.5|946.5|951.8|946.8|951.4|946.4|9
1633514420000|2021-10-06 10:00:20|951.6|946.6|951.7|946.7|951.8|946.8|951.6|946.6|12
1633514430000|2021-10-06 10:00:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1633514510000|2021-10-06 10:01:50|951.9|946.9|952.1|947.1|952.2|947.2|951.9|946.9|4
1633514520000|2021-10-06 10:02:00|952.2|947.2|952|947|952.2|947.2|952|947|5
1633514530000|2021-10-06 10:02:10|951.9|946.9|952.5|947.5|952.6|947.6|951.7|946.7|11
1633514540000|2021-10-06 10:02:20|952.4|947.4|952.3|947.3|952.4|947.4|952.1|947.1|8
1633514550000|2021-10-06 10:02:30|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|5
1633514560000|2021-10-06 10:02:40|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|5
1633514570000|2021-10-06 10:02:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1633514580000|2021-10-06 10:03:00|952.1|947.1|951.8|946.8|952.2|947.2|951.7|946.7|7
1633514590000|2021-10-06 10:03:10|951.9|946.9|952|947|952.2|947.2|951.7|946.7|9
1633514600000|2021-10-06 10:03:20|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1633514610000|2021-10-06 10:03:30|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|3
1633514620000|2021-10-06 10:03:40|952|947|952.4|947.4|952.6|947.6|952|947|12
1633514630000|2021-10-06 10:03:50|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|3
1633514640000|2021-10-06 10:04:00|952.2|947.2|952.7|947.7|952.8|947.8|952.2|947.2|16
1633514650000|2021-10-06 10:04:10|952.6|947.6|952.8|947.8|952.8|947.8|952.6|947.6|3
1633514660000|2021-10-06 10:04:20|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1633514680000|2021-10-06 10:04:40|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1633514730000|2021-10-06 10:05:30|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1633514740000|2021-10-06 10:05:40|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|3
1633514750000|2021-10-06 10:05:50|952.6|947.6|952.6|947.6|952.7|947.7|952.5|947.5|7
1633514760000|2021-10-06 10:06:00|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|6
1633514770000|2021-10-06 10:06:10|952.5|947.5|952.6|947.6|952.6|947.6|952.4|947.4|4
1633514780000|2021-10-06 10:06:20|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1633514790000|2021-10-06 10:06:30|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1633514810000|2021-10-06 10:06:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1633514820000|2021-10-06 10:07:00|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1633514850000|2021-10-06 10:07:30|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1633514860000|2021-10-06 10:07:40|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1633514870000|2021-10-06 10:07:50|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|6
1633514880000|2021-10-06 10:08:00|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1633514890000|2021-10-06 10:08:10|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1633514900000|2021-10-06 10:08:20|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|7
1633514920000|2021-10-06 10:08:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1633514930000|2021-10-06 10:08:50|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|6
1633514940000|2021-10-06 10:09:00|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1633514980000|2021-10-06 10:09:40|952.2|947.2|952.7|947.7|952.7|947.7|952.2|947.2|3
1633514990000|2021-10-06 10:09:50|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1633515000000|2021-10-06 10:10:00|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|7
1633515020000|2021-10-06 10:10:20|952.4|947.4|953|948|953|948|952.4|947.4|3
1633515030000|2021-10-06 10:10:30|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1633515050000|2021-10-06 10:10:50|953|948|953|948|953|948|952.9|947.9|3
1633515060000|2021-10-06 10:11:00|952.9|947.9|953|948|953.1|948.1|952.9|947.9|4
1633515080000|2021-10-06 10:11:20|953.1|948.1|953.1|948.1|953.1|948.1|953|948|5
1633515090000|2021-10-06 10:11:30|953|948|953|948|953|948|953|948|1
1633515100000|2021-10-06 10:11:40|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1633515110000|2021-10-06 10:11:50|953|948|953|948|953|948|953|948|1
1633515120000|2021-10-06 10:12:00|952.9|947.9|953|948|953|948|952.9|947.9|2
1633515130000|2021-10-06 10:12:10|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|3
1633515140000|2021-10-06 10:12:20|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1633515160000|2021-10-06 10:12:40|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|3
1633515170000|2021-10-06 10:12:50|953|948|952.9|947.9|953|948|952.9|947.9|4
1633515180000|2021-10-06 10:13:00|953|948|952.9|947.9|953|948|952.9|947.9|2
1633515200000|2021-10-06 10:13:20|953|948|953|948|953|948|953|948|1
1633515220000|2021-10-06 10:13:40|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1633515270000|2021-10-06 10:14:30|953|948|952.9|947.9|953.2|948.2|952.9|947.9|7
1633515280000|2021-10-06 10:14:40|953|948|953|948|953|948|953|948|1
1633515290000|2021-10-06 10:14:50|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|3
1633515300000|2021-10-06 10:15:00|953.4|948.4|953.4|948.4|953.5|948.5|953.3|948.3|9
1633515310000|2021-10-06 10:15:10|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|10
1633515320000|2021-10-06 10:15:20|953.5|948.5|953.4|948.4|953.8|948.8|953.4|948.4|6
1633515330000|2021-10-06 10:15:30|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|5
1633515340000|2021-10-06 10:15:40|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1633515350000|2021-10-06 10:15:50|953.5|948.5|954.1|949.1|954.2|949.2|953.5|948.5|7
1633515360000|2021-10-06 10:16:00|953.8|948.8|953.9|948.9|954|949|953.8|948.8|3
1633515390000|2021-10-06 10:16:30|954|949|954|949|954|949|953.9|948.9|3
1633515400000|2021-10-06 10:16:40|954.1|949.1|955.2|950.2|955.2|950.2|954|949|8
1633515410000|2021-10-06 10:16:50|955.4|950.4|955.5|950.5|955.5|950.5|954.8|949.8|9
1633515420000|2021-10-06 10:17:00|955.6|950.6|955.6|950.6|955.6|950.6|955.4|950.4|6
1633515430000|2021-10-06 10:17:10|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1633515440000|2021-10-06 10:17:20|956|951|955.7|950.7|956|951|955.6|950.6|3
1633515450000|2021-10-06 10:17:30|955.6|950.6|956.3|951.3|956.3|951.3|955.6|950.6|7
1633515460000|2021-10-06 10:17:40|956.4|951.4|956.5|951.5|956.7|951.7|956.4|951.4|8
1633515470000|2021-10-06 10:17:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633515480000|2021-10-06 10:18:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1633515510000|2021-10-06 10:18:30|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1633515530000|2021-10-06 10:18:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633515540000|2021-10-06 10:19:00|956.7|951.7|956.8|951.8|956.8|951.8|956.5|951.5|9
1633515550000|2021-10-06 10:19:10|956.6|951.6|957|952|957|952|956.6|951.6|6
1633515560000|2021-10-06 10:19:20|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|4
1633515570000|2021-10-06 10:19:30|957.2|952.2|956.8|951.8|957.4|952.4|956.8|951.8|11
1633515580000|2021-10-06 10:19:40|957|952|957|952|957.3|952.3|957|952|7
1633515590000|2021-10-06 10:19:50|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|2
1633515600000|2021-10-06 10:20:00|956.8|951.8|957.1|952.1|957.2|952.2|956.8|951.8|3
1633515610000|2021-10-06 10:20:10|957.2|952.2|956.8|951.8|957.2|952.2|956.8|951.8|5
1633515620000|2021-10-06 10:20:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1633515630000|2021-10-06 10:20:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1633515640000|2021-10-06 10:20:40|957.5|952.5|957.2|952.2|957.5|952.5|957.2|952.2|3
1633515650000|2021-10-06 10:20:50|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|10
1633515660000|2021-10-06 10:21:00|957.5|952.5|957.5|952.5|957.7|952.7|957.4|952.4|5
1633515690000|2021-10-06 10:21:30|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1633515700000|2021-10-06 10:21:40|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1633515710000|2021-10-06 10:21:50|957.4|952.4|957.3|952.3|957.4|952.4|957.2|952.2|4
1633515720000|2021-10-06 10:22:00|957.5|952.5|957.3|952.3|957.5|952.5|957.3|952.3|4
1633515740000|2021-10-06 10:22:20|957.2|952.2|957.3|952.3|957.4|952.4|957.2|952.2|6
1633515750000|2021-10-06 10:22:30|957.4|952.4|957.4|952.4|957.6|952.6|957.4|952.4|6
1633515760000|2021-10-06 10:22:40|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1633515780000|2021-10-06 10:23:00|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1633515790000|2021-10-06 10:23:10|957|952|956.9|951.9|957.1|952.1|956.9|951.9|10
1633515800000|2021-10-06 10:23:20|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|3
1633515810000|2021-10-06 10:23:30|956.7|951.7|956.5|951.5|956.7|951.7|956.4|951.4|4
1633515830000|2021-10-06 10:23:50|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1633515850000|2021-10-06 10:24:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633515860000|2021-10-06 10:24:20|956.2|951.2|956.6|951.6|956.6|951.6|956.2|951.2|5
1633515870000|2021-10-06 10:24:30|956.8|951.8|956.2|951.2|956.8|951.8|956.2|951.2|5
1633515880000|2021-10-06 10:24:40|956.3|951.3|956.6|951.6|956.6|951.6|956.3|951.3|2
1633515890000|2021-10-06 10:24:50|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1633515900000|2021-10-06 10:25:00|956.5|951.5|956.4|951.4|956.5|951.5|956.3|951.3|6
1633515910000|2021-10-06 10:25:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1633515930000|2021-10-06 10:25:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633515940000|2021-10-06 10:25:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1633515950000|2021-10-06 10:25:50|956.4|951.4|956.2|951.2|956.5|951.5|956.2|951.2|6
1633515960000|2021-10-06 10:26:00|956.3|951.3|956.2|951.2|956.4|951.4|956.2|951.2|4
1633515970000|2021-10-06 10:26:10|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1633515980000|2021-10-06 10:26:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1633515990000|2021-10-06 10:26:30|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|11
1633516000000|2021-10-06 10:26:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633516010000|2021-10-06 10:26:50|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|9
1633516020000|2021-10-06 10:27:00|956.2|951.2|956.1|951.1|956.2|951.2|956|951|16
1633516030000|2021-10-06 10:27:10|956.2|951.2|955.9|950.9|956.2|951.2|955.8|950.8|12
1633516040000|2021-10-06 10:27:20|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1633516050000|2021-10-06 10:27:30|955.6|950.6|955.6|950.6|955.7|950.7|955.5|950.5|9
1633516060000|2021-10-06 10:27:40|955.5|950.5|955.7|950.7|955.8|950.8|955.5|950.5|14
1633516070000|2021-10-06 10:27:50|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|3
1633516080000|2021-10-06 10:28:00|955.7|950.7|955.1|950.1|955.8|950.8|955.1|950.1|7
1633516090000|2021-10-06 10:28:10|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|4
1633516100000|2021-10-06 10:28:20|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|8
1633516110000|2021-10-06 10:28:30|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1633516120000|2021-10-06 10:28:40|955.5|950.5|955.7|950.7|955.8|950.8|955.5|950.5|3
1633516130000|2021-10-06 10:28:50|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1633516140000|2021-10-06 10:29:00|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1633516150000|2021-10-06 10:29:10|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|5
1633516160000|2021-10-06 10:29:20|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633516170000|2021-10-06 10:29:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1633516180000|2021-10-06 10:29:40|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1633516190000|2021-10-06 10:29:50|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1633516200000|2021-10-06 10:30:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|8
1633516210000|2021-10-06 10:30:10|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|3
1633516220000|2021-10-06 10:30:20|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|3
1633516230000|2021-10-06 10:30:30|955.8|950.8|956.3|951.3|956.3|951.3|955.7|950.7|10
1633516240000|2021-10-06 10:30:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1633516260000|2021-10-06 10:31:00|955.8|950.8|955.7|950.7|955.9|950.9|955.7|950.7|6
1633516270000|2021-10-06 10:31:10|955.9|950.9|955.9|950.9|956|951|955.9|950.9|7
1633516280000|2021-10-06 10:31:20|956|951|956|951|956|951|956|951|1
1633516300000|2021-10-06 10:31:40|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1633516310000|2021-10-06 10:31:50|956|951|956.1|951.1|956.1|951.1|956|951|2
1633516320000|2021-10-06 10:32:00|956|951|956.2|951.2|956.3|951.3|956|951|4
1633516330000|2021-10-06 10:32:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633516340000|2021-10-06 10:32:20|956.2|951.2|956.3|951.3|956.4|951.4|956.1|951.1|11
1633516350000|2021-10-06 10:32:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|6
1633516360000|2021-10-06 10:32:40|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1633516370000|2021-10-06 10:32:50|956.4|951.4|957.2|952.2|957.2|952.2|956.4|951.4|13
1633516400000|2021-10-06 10:33:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1633516410000|2021-10-06 10:33:30|956.7|951.7|956.4|951.4|956.7|951.7|956.4|951.4|2
1633516420000|2021-10-06 10:33:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1633516440000|2021-10-06 10:34:00|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1633516450000|2021-10-06 10:34:10|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1633516460000|2021-10-06 10:34:20|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633516480000|2021-10-06 10:34:40|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|2
1633516490000|2021-10-06 10:34:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633516500000|2021-10-06 10:35:00|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1633516520000|2021-10-06 10:35:20|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1633516550000|2021-10-06 10:35:50|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|2
1633516560000|2021-10-06 10:36:00|956.7|951.7|957|952|957|952|956.6|951.6|6
1633516570000|2021-10-06 10:36:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1633516590000|2021-10-06 10:36:30|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|8
1633516600000|2021-10-06 10:36:40|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1633516670000|2021-10-06 10:37:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1633516700000|2021-10-06 10:38:20|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|6
1633516710000|2021-10-06 10:38:30|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1633516720000|2021-10-06 10:38:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|4
1633516730000|2021-10-06 10:38:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|4
1633516740000|2021-10-06 10:39:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1633516770000|2021-10-06 10:39:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633516780000|2021-10-06 10:39:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633516800000|2021-10-06 10:40:00|958.1|953.1|957.8|952.8|958.1|953.1|957.7|952.7|3
1633516810000|2021-10-06 10:40:10|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1633516820000|2021-10-06 10:40:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1633516830000|2021-10-06 10:40:30|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1633516840000|2021-10-06 10:40:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1633516870000|2021-10-06 10:41:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633516880000|2021-10-06 10:41:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|6
1633516890000|2021-10-06 10:41:30|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|4
1633516920000|2021-10-06 10:42:00|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1633516930000|2021-10-06 10:42:10|957.5|952.5|957.3|952.3|957.5|952.5|957.2|952.2|5
1633516940000|2021-10-06 10:42:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1633516950000|2021-10-06 10:42:30|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|8
1633516960000|2021-10-06 10:42:40|957.4|952.4|956.7|951.7|957.4|952.4|956.7|951.7|4
1633516970000|2021-10-06 10:42:50|956.8|951.8|956.6|951.6|956.8|951.8|956.6|951.6|11
1633516980000|2021-10-06 10:43:00|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|5
1633516990000|2021-10-06 10:43:10|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1633517010000|2021-10-06 10:43:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1633517020000|2021-10-06 10:43:40|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633517030000|2021-10-06 10:43:50|956.1|951.1|956|951|956.2|951.2|955.9|950.9|5
1633517040000|2021-10-06 10:44:00|955.9|950.9|955.9|950.9|956.1|951.1|955.7|950.7|8
1633517050000|2021-10-06 10:44:10|955.7|950.7|956.3|951.3|956.3|951.3|955.6|950.6|7
1633517060000|2021-10-06 10:44:20|956.2|951.2|956|951|956.2|951.2|956|951|7
1633517070000|2021-10-06 10:44:30|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1633517080000|2021-10-06 10:44:40|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1633517090000|2021-10-06 10:44:50|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|11
1633517100000|2021-10-06 10:45:00|956.4|951.4|956.5|951.5|956.6|951.6|956.4|951.4|8
1633517110000|2021-10-06 10:45:10|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|10
1633517120000|2021-10-06 10:45:20|956.4|951.4|956.5|951.5|956.5|951.5|956.3|951.3|12
1633517130000|2021-10-06 10:45:30|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|4
1633517140000|2021-10-06 10:45:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1633517150000|2021-10-06 10:45:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|4
1633517160000|2021-10-06 10:46:00|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|9
1633517180000|2021-10-06 10:46:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1633517200000|2021-10-06 10:46:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|4
1633517210000|2021-10-06 10:46:50|956.5|951.5|956.3|951.3|956.6|951.6|956.3|951.3|5
1633517220000|2021-10-06 10:47:00|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|11
1633517230000|2021-10-06 10:47:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1633517240000|2021-10-06 10:47:20|956.1|951.1|956.1|951.1|956.2|951.2|956|951|17
1633517280000|2021-10-06 10:48:00|956|951|955.7|950.7|956|951|955.7|950.7|4
1633517290000|2021-10-06 10:48:10|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|8
1633517300000|2021-10-06 10:48:20|955.6|950.6|955.6|950.6|955.7|950.7|955.2|950.2|14
1633517310000|2021-10-06 10:48:30|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1633517320000|2021-10-06 10:48:40|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1633517330000|2021-10-06 10:48:50|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1633517340000|2021-10-06 10:49:00|955.4|950.4|955.5|950.5|955.5|950.5|955.3|950.3|12
1633517350000|2021-10-06 10:49:10|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1633517360000|2021-10-06 10:49:20|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|5
1633517370000|2021-10-06 10:49:30|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|3
1633517390000|2021-10-06 10:49:50|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1633517400000|2021-10-06 10:50:00|955.2|950.2|954.7|949.7|955.2|950.2|954.7|949.7|7
1633517410000|2021-10-06 10:50:10|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|7
1633517430000|2021-10-06 10:50:30|954.8|949.8|954.7|949.7|954.9|949.9|954.7|949.7|3
1633517440000|2021-10-06 10:50:40|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1633517450000|2021-10-06 10:50:50|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1633517460000|2021-10-06 10:51:00|954.5|949.5|954.4|949.4|954.5|949.5|954.3|949.3|6
1633517470000|2021-10-06 10:51:10|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|8
1633517480000|2021-10-06 10:51:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1633517490000|2021-10-06 10:51:30|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|8
1633517500000|2021-10-06 10:51:40|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|6
1633517510000|2021-10-06 10:51:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1633517540000|2021-10-06 10:52:20|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1633517600000|2021-10-06 10:53:20|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|2
1633517610000|2021-10-06 10:53:30|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|6
1633517620000|2021-10-06 10:53:40|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|6
1633517630000|2021-10-06 10:53:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1633517640000|2021-10-06 10:54:00|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1633517650000|2021-10-06 10:54:10|954.7|949.7|955.4|950.4|955.5|950.5|954.7|949.7|7
1633517660000|2021-10-06 10:54:20|955.2|950.2|955.1|950.1|955.2|950.2|955|950|4
1633517690000|2021-10-06 10:54:50|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1633517710000|2021-10-06 10:55:10|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|3
1633517720000|2021-10-06 10:55:20|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|4
1633517730000|2021-10-06 10:55:30|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1633517740000|2021-10-06 10:55:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1633517750000|2021-10-06 10:55:50|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|4
1633517760000|2021-10-06 10:56:00|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1633517770000|2021-10-06 10:56:10|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|9
1633517780000|2021-10-06 10:56:20|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1633517790000|2021-10-06 10:56:30|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|4
1633517800000|2021-10-06 10:56:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633517810000|2021-10-06 10:56:50|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|13
1633517820000|2021-10-06 10:57:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1633517830000|2021-10-06 10:57:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1633517840000|2021-10-06 10:57:20|955|950|954.9|949.9|955|950|954.9|949.9|10
1633517850000|2021-10-06 10:57:30|955|950|955|950|955|950|954.9|949.9|3
1633517860000|2021-10-06 10:57:40|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|4
1633517870000|2021-10-06 10:57:50|955|950|955|950|955|950|955|950|1
1633517880000|2021-10-06 10:58:00|954.9|949.9|955|950|955|950|954.9|949.9|6
1633517890000|2021-10-06 10:58:10|954.9|949.9|954.9|949.9|955|950|954.9|949.9|5
1633517900000|2021-10-06 10:58:20|955|950|955|950|955|950|954.9|949.9|9
1633517910000|2021-10-06 10:58:30|955.1|950.1|955.1|950.1|955.1|950.1|955|950|11
1633517920000|2021-10-06 10:58:40|955|950|955.1|950.1|955.1|950.1|955|950|2
1633517930000|2021-10-06 10:58:50|955|950|955|950|955|950|954.9|949.9|9
1633517940000|2021-10-06 10:59:00|955.1|950.1|954.9|949.9|955.1|950.1|954.8|949.8|9
1633517950000|2021-10-06 10:59:10|954.8|949.8|954.8|949.8|954.9|949.9|954.8|949.8|9
1633517960000|2021-10-06 10:59:20|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|7
1633517980000|2021-10-06 10:59:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1633517990000|2021-10-06 10:59:50|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|9
1633518000000|2021-10-06 11:00:00|954.8|949.8|954.7|949.7|954.9|949.9|954.6|949.6|17
1633518010000|2021-10-06 11:00:10|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1633518030000|2021-10-06 11:00:30|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|7
1633518040000|2021-10-06 11:00:40|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|6
1633518060000|2021-10-06 11:01:00|954.8|949.8|955|950|955|950|954.8|949.8|4
1633518070000|2021-10-06 11:01:10|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|3
1633518080000|2021-10-06 11:01:20|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|7
1633518090000|2021-10-06 11:01:30|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|3
1633518100000|2021-10-06 11:01:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1633518110000|2021-10-06 11:01:50|955.7|950.7|955.9|950.9|955.9|950.9|955.6|950.6|6
1633518120000|2021-10-06 11:02:00|955.8|950.8|955.8|950.8|956|951|955.8|950.8|7
1633518130000|2021-10-06 11:02:10|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|3
1633518140000|2021-10-06 11:02:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633518190000|2021-10-06 11:03:10|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1633518200000|2021-10-06 11:03:20|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1633518220000|2021-10-06 11:03:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1633518230000|2021-10-06 11:03:50|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1633518240000|2021-10-06 11:04:00|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|5
1633518250000|2021-10-06 11:04:10|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633518260000|2021-10-06 11:04:20|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|26
1633518270000|2021-10-06 11:04:30|955.2|950.2|955.5|950.5|955.5|950.5|955.1|950.1|9
1633518280000|2021-10-06 11:04:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633518290000|2021-10-06 11:04:50|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|12
1633518300000|2021-10-06 11:05:00|955.7|950.7|955.6|950.6|955.8|950.8|955.6|950.6|8
1633518310000|2021-10-06 11:05:10|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1633518330000|2021-10-06 11:05:30|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1633518350000|2021-10-06 11:05:50|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633518360000|2021-10-06 11:06:00|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633518370000|2021-10-06 11:06:10|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1633518380000|2021-10-06 11:06:20|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|5
1633518390000|2021-10-06 11:06:30|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|3
1633518400000|2021-10-06 11:06:40|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1633518410000|2021-10-06 11:06:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1633518430000|2021-10-06 11:07:10|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|4
1633518450000|2021-10-06 11:07:30|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633518460000|2021-10-06 11:07:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|6
1633518470000|2021-10-06 11:07:50|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1633518480000|2021-10-06 11:08:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1633518490000|2021-10-06 11:08:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1633518500000|2021-10-06 11:08:20|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|5
1633518510000|2021-10-06 11:08:30|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1633518520000|2021-10-06 11:08:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1633518530000|2021-10-06 11:08:50|955|950|955.1|950.1|955.1|950.1|955|950|4
1633518540000|2021-10-06 11:09:00|955|950|955.1|950.1|955.1|950.1|955|950|12
1633518550000|2021-10-06 11:09:10|955|950|954.9|949.9|955.1|950.1|954.9|949.9|8
1633518560000|2021-10-06 11:09:20|954.8|949.8|955.2|950.2|955.2|950.2|954.8|949.8|8
1633518570000|2021-10-06 11:09:30|955.1|950.1|955.4|950.4|955.4|950.4|955.1|950.1|3
1633518590000|2021-10-06 11:09:50|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|2
1633518600000|2021-10-06 11:10:00|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|3
1633518610000|2021-10-06 11:10:10|955.8|950.8|955.4|950.4|955.8|950.8|955.4|950.4|3
1633518620000|2021-10-06 11:10:20|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1633518630000|2021-10-06 11:10:30|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|6
1633518640000|2021-10-06 11:10:40|955.5|950.5|955.8|950.8|955.9|950.9|955.5|950.5|10
1633518650000|2021-10-06 11:10:50|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|6
1633518660000|2021-10-06 11:11:00|955.9|950.9|955.8|950.8|955.9|950.9|955.7|950.7|10
1633518670000|2021-10-06 11:11:10|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|3
1633518680000|2021-10-06 11:11:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633518690000|2021-10-06 11:11:30|955.7|950.7|955.6|950.6|955.7|950.7|955.5|950.5|4
1633518710000|2021-10-06 11:11:50|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|7
1633518720000|2021-10-06 11:12:00|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1633518730000|2021-10-06 11:12:10|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|11
1633518740000|2021-10-06 11:12:20|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|5
1633518760000|2021-10-06 11:12:40|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1633518770000|2021-10-06 11:12:50|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1633518790000|2021-10-06 11:13:10|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|11
1633518800000|2021-10-06 11:13:20|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1633518820000|2021-10-06 11:13:40|956|951|956|951|956|951|956|951|1
1633518840000|2021-10-06 11:14:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1633518850000|2021-10-06 11:14:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1633518860000|2021-10-06 11:14:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1633518870000|2021-10-06 11:14:30|956.2|951.2|956|951|956.2|951.2|956|951|7
1633518880000|2021-10-06 11:14:40|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|5
1633518890000|2021-10-06 11:14:50|956|951|956|951|956|951|956|951|1
1633518900000|2021-10-06 11:15:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|13
1633518910000|2021-10-06 11:15:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1633518920000|2021-10-06 11:15:20|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1633518930000|2021-10-06 11:15:30|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633518940000|2021-10-06 11:15:40|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1633518950000|2021-10-06 11:15:50|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1633518960000|2021-10-06 11:16:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1633518970000|2021-10-06 11:16:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1633518980000|2021-10-06 11:16:20|956.4|951.4|956.8|951.8|956.8|951.8|956.4|951.4|2
1633518990000|2021-10-06 11:16:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633519000000|2021-10-06 11:16:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633519010000|2021-10-06 11:16:50|957|952|956.9|951.9|957|952|956.9|951.9|2
1633519020000|2021-10-06 11:17:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|19
1633519030000|2021-10-06 11:17:10|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1633519040000|2021-10-06 11:17:20|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1633519060000|2021-10-06 11:17:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1633519070000|2021-10-06 11:17:50|956.9|951.9|957.6|952.6|957.6|952.6|956.9|951.9|6
1633519080000|2021-10-06 11:18:00|957.4|952.4|957|952|957.4|952.4|957|952|7
1633519090000|2021-10-06 11:18:10|956.9|951.9|956.9|951.9|956.9|951.9|956.7|951.7|8
1633519100000|2021-10-06 11:18:20|957|952|957.2|952.2|957.3|952.3|956.9|951.9|5
1633519130000|2021-10-06 11:18:50|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1633519140000|2021-10-06 11:19:00|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|3
1633519150000|2021-10-06 11:19:10|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|7
1633519160000|2021-10-06 11:19:20|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1633519170000|2021-10-06 11:19:30|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1633519180000|2021-10-06 11:19:40|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|7
1633519190000|2021-10-06 11:19:50|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|6
1633519200000|2021-10-06 11:20:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1633519210000|2021-10-06 11:20:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|6
1633519220000|2021-10-06 11:20:20|957.5|952.5|957.6|952.6|957.7|952.7|957.5|952.5|3
1633519230000|2021-10-06 11:20:30|957.7|952.7|957.9|952.9|957.9|952.9|957.6|952.6|9
1633519260000|2021-10-06 11:21:00|957.8|952.8|958.1|953.1|958.1|953.1|957.8|952.8|2
1633519280000|2021-10-06 11:21:20|958|953|958|953|958|953|958|953|1
1633519290000|2021-10-06 11:21:30|957.9|952.9|958|953|958|953|957.9|952.9|2
1633519350000|2021-10-06 11:22:30|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1633519360000|2021-10-06 11:22:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633519390000|2021-10-06 11:23:10|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1633519400000|2021-10-06 11:23:20|958.9|953.9|958.9|953.9|959.1|954.1|958.9|953.9|10
1633519410000|2021-10-06 11:23:30|959|954|959.1|954.1|959.1|954.1|958.9|953.9|4
1633519420000|2021-10-06 11:23:40|959.2|954.2|960.4|955.4|960.7|955.7|959.2|954.2|10
1633519440000|2021-10-06 11:24:00|960.8|955.8|960.8|955.8|961|956|960.7|955.7|11
1633519450000|2021-10-06 11:24:10|960.7|955.7|960.9|955.9|960.9|955.9|960.7|955.7|2
1633519470000|2021-10-06 11:24:30|960.8|955.8|961.1|956.1|961.2|956.2|960.7|955.7|7
1633519480000|2021-10-06 11:24:40|961.2|956.2|960.9|955.9|961.2|956.2|960.8|955.8|7
1633519490000|2021-10-06 11:24:50|961|956|960.9|955.9|961|956|960.9|955.9|6
1633519500000|2021-10-06 11:25:00|961|956|961.2|956.2|961.2|956.2|960.9|955.9|7
1633519530000|2021-10-06 11:25:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1633519540000|2021-10-06 11:25:40|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|9
1633519550000|2021-10-06 11:25:50|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|3
1633519560000|2021-10-06 11:26:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|11
1633519570000|2021-10-06 11:26:10|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1633519580000|2021-10-06 11:26:20|961|956|960.9|955.9|961|956|960.9|955.9|2
1633519590000|2021-10-06 11:26:30|961|956|960.9|955.9|961|956|960.9|955.9|2
1633519600000|2021-10-06 11:26:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|7
1633519610000|2021-10-06 11:26:50|960.7|955.7|960.6|955.6|960.8|955.8|960.6|955.6|8
1633519620000|2021-10-06 11:27:00|960.7|955.7|960.8|955.8|960.9|955.9|960.6|955.6|6
1633519630000|2021-10-06 11:27:10|960.9|955.9|961|956|961|956|960.8|955.8|4
1633519640000|2021-10-06 11:27:20|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|3
1633519650000|2021-10-06 11:27:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1633519670000|2021-10-06 11:27:50|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|5
1633519680000|2021-10-06 11:28:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1633519700000|2021-10-06 11:28:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1633519710000|2021-10-06 11:28:30|961.2|956.2|961|956|961.3|956.3|961|956|11
1633519720000|2021-10-06 11:28:40|961.1|956.1|961.1|956.1|961.3|956.3|961.1|956.1|6
1633519740000|2021-10-06 11:29:00|960.7|955.7|960.8|955.8|960.8|955.8|960.5|955.5|5
1633519760000|2021-10-06 11:29:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|12
1633519770000|2021-10-06 11:29:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633519780000|2021-10-06 11:29:40|960.6|955.6|960.7|955.7|960.7|955.7|960.5|955.5|6
1633519790000|2021-10-06 11:29:50|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1633519800000|2021-10-06 11:30:00|960.7|955.7|961.6|956.6|961.7|956.7|960.7|955.7|11
1633519820000|2021-10-06 11:30:20|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|14
1633519830000|2021-10-06 11:30:30|961.2|956.2|961.1|956.1|961.3|956.3|961.1|956.1|12
1633519840000|2021-10-06 11:30:40|961|956|961|956|961|956|961|956|1
1633519860000|2021-10-06 11:31:00|961.3|956.3|961|956|961.4|956.4|961|956|6
1633519870000|2021-10-06 11:31:10|960.9|955.9|960.9|955.9|960.9|955.9|960.7|955.7|8
1633519880000|2021-10-06 11:31:20|961|956|961|956|961|956|961|956|1
1633519890000|2021-10-06 11:31:30|960.9|955.9|960.9|955.9|961|956|960.8|955.8|5
1633519900000|2021-10-06 11:31:40|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|5
1633519910000|2021-10-06 11:31:50|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|10
1633519920000|2021-10-06 11:32:00|960.7|955.7|960.6|955.6|960.7|955.7|960.5|955.5|4
1633519940000|2021-10-06 11:32:20|960.7|955.7|960.7|955.7|960.8|955.8|960.6|955.6|15
1633519950000|2021-10-06 11:32:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1633519960000|2021-10-06 11:32:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1633519970000|2021-10-06 11:32:50|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1633519980000|2021-10-06 11:33:00|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|12
1633519990000|2021-10-06 11:33:10|960.5|955.5|960.6|955.6|960.6|955.6|960.4|955.4|12
1633520000000|2021-10-06 11:33:20|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|5
1633520010000|2021-10-06 11:33:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|4
1633520020000|2021-10-06 11:33:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633520030000|2021-10-06 11:33:50|960.3|955.3|960.7|955.7|960.7|955.7|960.3|955.3|3
1633520040000|2021-10-06 11:34:00|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1633520050000|2021-10-06 11:34:10|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633520090000|2021-10-06 11:34:50|960|955|960|955|960.1|955.1|960|955|5
1633520100000|2021-10-06 11:35:00|960.1|955.1|960|955|960.1|955.1|959.9|954.9|6
1633520110000|2021-10-06 11:35:10|960.1|955.1|960|955|960.1|955.1|959.9|954.9|3
1633520140000|2021-10-06 11:35:40|960.1|955.1|960|955|960.1|955.1|960|955|8
1633520150000|2021-10-06 11:35:50|960.1|955.1|960|955|960.1|955.1|960|955|2
1633520160000|2021-10-06 11:36:00|959.9|954.9|959.7|954.7|960|955|959.6|954.6|5
1633520200000|2021-10-06 11:36:40|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1633520210000|2021-10-06 11:36:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633520220000|2021-10-06 11:37:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633520270000|2021-10-06 11:37:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1633520280000|2021-10-06 11:38:00|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|6
1633520290000|2021-10-06 11:38:10|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|8
1633520310000|2021-10-06 11:38:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633520320000|2021-10-06 11:38:40|959.7|954.7|959.6|954.6|959.8|954.8|959.5|954.5|6
1633520330000|2021-10-06 11:38:50|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1633520340000|2021-10-06 11:39:00|959.5|954.5|959.5|954.5|959.6|954.6|959.4|954.4|5
1633520350000|2021-10-06 11:39:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633520380000|2021-10-06 11:39:40|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1633520400000|2021-10-06 11:40:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1633520410000|2021-10-06 11:40:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633520430000|2021-10-06 11:40:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1633520450000|2021-10-06 11:40:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1633520470000|2021-10-06 11:41:10|960.1|955.1|960.5|955.5|960.6|955.6|960.1|955.1|4
1633520510000|2021-10-06 11:41:50|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1633520520000|2021-10-06 11:42:00|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|7
1633520540000|2021-10-06 11:42:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1633520590000|2021-10-06 11:43:10|960.2|955.2|960|955|960.2|955.2|960|955|2
1633520600000|2021-10-06 11:43:20|960.1|955.1|960|955|960.1|955.1|960|955|8
1633520610000|2021-10-06 11:43:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1633520620000|2021-10-06 11:43:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1633520630000|2021-10-06 11:43:50|960.1|955.1|960|955|960.1|955.1|960|955|2
1633520640000|2021-10-06 11:44:00|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1633520650000|2021-10-06 11:44:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1633520660000|2021-10-06 11:44:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633520670000|2021-10-06 11:44:30|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|4
1633520690000|2021-10-06 11:44:50|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1633520710000|2021-10-06 11:45:10|959.8|954.8|959.3|954.3|959.8|954.8|959.3|954.3|8
1633520720000|2021-10-06 11:45:20|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|4
1633520730000|2021-10-06 11:45:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633520740000|2021-10-06 11:45:40|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|9
1633520760000|2021-10-06 11:46:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633520830000|2021-10-06 11:47:10|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1633520840000|2021-10-06 11:47:20|959|954|959|954|959|954|959|954|1
1633520850000|2021-10-06 11:47:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633520860000|2021-10-06 11:47:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633520870000|2021-10-06 11:47:50|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1633520880000|2021-10-06 11:48:00|958.3|953.3|957.9|952.9|958.3|953.3|957.8|952.8|8
1633520890000|2021-10-06 11:48:10|958|953|958|953|958|953|958|953|1
1633520920000|2021-10-06 11:48:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1633520940000|2021-10-06 11:49:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|6
1633520950000|2021-10-06 11:49:10|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1633520970000|2021-10-06 11:49:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1633520980000|2021-10-06 11:49:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1633520990000|2021-10-06 11:49:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|10
1633521000000|2021-10-06 11:50:00|958.5|953.5|958.9|953.9|958.9|953.9|958.5|953.5|8
1633521010000|2021-10-06 11:50:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|10
1633521020000|2021-10-06 11:50:20|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|11
1633521030000|2021-10-06 11:50:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633521060000|2021-10-06 11:51:00|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1633521070000|2021-10-06 11:51:10|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1633521090000|2021-10-06 11:51:30|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1633521100000|2021-10-06 11:51:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1633521110000|2021-10-06 11:51:50|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1633521120000|2021-10-06 11:52:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1633521130000|2021-10-06 11:52:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633521140000|2021-10-06 11:52:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633521190000|2021-10-06 11:53:10|959|954|958.9|953.9|959|954|958.9|953.9|4
1633521200000|2021-10-06 11:53:20|959|954|959|954|959|954|959|954|1
1633521210000|2021-10-06 11:53:30|958.9|953.9|959|954|959|954|958.9|953.9|2
1633521220000|2021-10-06 11:53:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1633521230000|2021-10-06 11:53:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1633521240000|2021-10-06 11:54:00|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1633521280000|2021-10-06 11:54:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1633521340000|2021-10-06 11:55:40|958.9|953.9|959|954|959.1|954.1|958.9|953.9|3
1633521350000|2021-10-06 11:55:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633521360000|2021-10-06 11:56:00|959|954|959.1|954.1|959.1|954.1|959|954|2
1633521370000|2021-10-06 11:56:10|959|954|959.1|954.1|959.1|954.1|959|954|4
1633521380000|2021-10-06 11:56:20|959|954|959.2|954.2|959.2|954.2|959|954|7
1633521390000|2021-10-06 11:56:30|959.4|954.4|959.4|954.4|959.5|954.5|959.3|954.3|16
1633521400000|2021-10-06 11:56:40|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|2
1633521420000|2021-10-06 11:57:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|8
1633521430000|2021-10-06 11:57:10|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|10
1633521440000|2021-10-06 11:57:20|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|11
1633521450000|2021-10-06 11:57:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633521480000|2021-10-06 11:58:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|4
1633521490000|2021-10-06 11:58:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633521520000|2021-10-06 11:58:40|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1633521550000|2021-10-06 11:59:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1633521560000|2021-10-06 11:59:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1633521570000|2021-10-06 11:59:30|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|6
1633521590000|2021-10-06 11:59:50|959|954|958.8|953.8|959|954|958.8|953.8|2
1633521600000|2021-10-06 12:00:00|958.9|953.9|959.5|954.5|959.5|954.5|958.8|953.8|6
1633521610000|2021-10-06 12:00:10|959.9|954.9|960.1|955.1|960.3|955.3|959.9|954.9|3
1633521620000|2021-10-06 12:00:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1633521630000|2021-10-06 12:00:30|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1633521660000|2021-10-06 12:01:00|960.8|955.8|960.9|955.9|961|956|960.8|955.8|10
1633521670000|2021-10-06 12:01:10|961|956|961|956|961.1|956.1|960.9|955.9|15
1633521680000|2021-10-06 12:01:20|961.1|956.1|961|956|961.1|956.1|961|956|4
1633521690000|2021-10-06 12:01:30|961.1|956.1|961.3|956.3|961.4|956.4|961.1|956.1|5
1633521700000|2021-10-06 12:01:40|961.4|956.4|961.8|956.8|961.8|956.8|961.3|956.3|11
1633521720000|2021-10-06 12:02:00|961.7|956.7|962|957|962.1|957.1|961.6|956.6|4
1633521730000|2021-10-06 12:02:10|961.9|956.9|961.7|956.7|961.9|956.9|961.7|956.7|4
1633521740000|2021-10-06 12:02:20|961.8|956.8|961.9|956.9|962|957|961.7|956.7|6
1633521750000|2021-10-06 12:02:30|962|957|962|957|962|957|961.9|956.9|3
1633521760000|2021-10-06 12:02:40|961.9|956.9|962.5|957.5|962.5|957.5|961.9|956.9|5
1633521770000|2021-10-06 12:02:50|962.7|957.7|963.2|958.2|963.4|958.4|962.7|957.7|8
1633521780000|2021-10-06 12:03:00|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|6
1633521790000|2021-10-06 12:03:10|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|3
1633521800000|2021-10-06 12:03:20|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|3
1633521820000|2021-10-06 12:03:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1633521830000|2021-10-06 12:03:50|963.1|958.1|962.9|957.9|963.1|958.1|962.8|957.8|5
1633521840000|2021-10-06 12:04:00|962.8|957.8|962.3|957.3|962.8|957.8|962.3|957.3|11
1633521850000|2021-10-06 12:04:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1633521860000|2021-10-06 12:04:20|962.3|957.3|961.5|956.5|962.3|957.3|961.5|956.5|5
1633521870000|2021-10-06 12:04:30|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|7
1633521880000|2021-10-06 12:04:40|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|4
1633521890000|2021-10-06 12:04:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1633521900000|2021-10-06 12:05:00|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|4
1633521910000|2021-10-06 12:05:10|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|5
1633521940000|2021-10-06 12:05:40|961.7|956.7|961.8|956.8|961.9|956.9|961.7|956.7|4
1633521950000|2021-10-06 12:05:50|961.9|956.9|961.3|956.3|961.9|956.9|961.3|956.3|5
1633521960000|2021-10-06 12:06:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|10
1633521970000|2021-10-06 12:06:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|7
1633522000000|2021-10-06 12:06:40|961.5|956.5|962.1|957.1|962.3|957.3|961.5|956.5|5
1633522020000|2021-10-06 12:07:00|962|957|962.3|957.3|962.3|957.3|961.5|956.5|5
1633522030000|2021-10-06 12:07:10|962.2|957.2|962|957|962.3|957.3|961.9|956.9|9
1633522050000|2021-10-06 12:07:30|961.9|956.9|962.4|957.4|962.6|957.6|961.9|956.9|5
1633522060000|2021-10-06 12:07:40|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|8
1633522070000|2021-10-06 12:07:50|961.8|956.8|962.6|957.6|962.6|957.6|961.8|956.8|10
1633522080000|2021-10-06 12:08:00|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|8
1633522090000|2021-10-06 12:08:10|963|958|963|958|963.2|958.2|963|958|8
1633522100000|2021-10-06 12:08:20|962.9|957.9|963|958|963|958|962.9|957.9|2
1633522110000|2021-10-06 12:08:30|962.9|957.9|962.9|957.9|963|958|962.9|957.9|7
1633522120000|2021-10-06 12:08:40|963|958|963|958|963|958|962.9|957.9|21
1633522130000|2021-10-06 12:08:50|962.9|957.9|962.8|957.8|962.9|957.9|962.7|957.7|12
1633522140000|2021-10-06 12:09:00|962.6|957.6|962.3|957.3|962.6|957.6|962.2|957.2|19
1633522150000|2021-10-06 12:09:10|962.2|957.2|961.7|956.7|962.3|957.3|961.7|956.7|15
1633522160000|2021-10-06 12:09:20|961.8|956.8|961.8|956.8|962|957|961.7|956.7|5
1633522170000|2021-10-06 12:09:30|961.6|956.6|961.7|956.7|961.9|956.9|961.6|956.6|10
1633522180000|2021-10-06 12:09:40|961.6|956.6|961.4|956.4|961.7|956.7|961.4|956.4|7
1633522190000|2021-10-06 12:09:50|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|3
1633522200000|2021-10-06 12:10:00|961.2|956.2|962.5|957.5|962.6|957.6|961.2|956.2|10
1633522210000|2021-10-06 12:10:10|962.6|957.6|962.5|957.5|962.9|957.9|962.5|957.5|5
1633522220000|2021-10-06 12:10:20|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|6
1633522230000|2021-10-06 12:10:30|962.6|957.6|963|958|963|958|962.6|957.6|4
1633522240000|2021-10-06 12:10:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1633522250000|2021-10-06 12:10:50|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|5
1633522260000|2021-10-06 12:11:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|7
1633522270000|2021-10-06 12:11:10|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|9
1633522280000|2021-10-06 12:11:20|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|8
1633522300000|2021-10-06 12:11:40|963.2|958.2|963.3|958.3|963.3|958.3|963|958|5
1633522310000|2021-10-06 12:11:50|963.4|958.4|963.2|958.2|963.5|958.5|963.2|958.2|7
1633522320000|2021-10-06 12:12:00|963.3|958.3|963.2|958.2|963.3|958.3|963.1|958.1|3
1633522330000|2021-10-06 12:12:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1633522340000|2021-10-06 12:12:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1633522350000|2021-10-06 12:12:30|963.4|958.4|963.8|958.8|964.1|959.1|963.3|958.3|8
1633522360000|2021-10-06 12:12:40|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|8
1633522370000|2021-10-06 12:12:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1633522380000|2021-10-06 12:13:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|8
1633522390000|2021-10-06 12:13:10|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|6
1633522400000|2021-10-06 12:13:20|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|3
1633522410000|2021-10-06 12:13:30|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1633522420000|2021-10-06 12:13:40|963.7|958.7|963.7|958.7|963.9|958.9|963.6|958.6|8
1633522430000|2021-10-06 12:13:50|963.9|958.9|964.2|959.2|964.2|959.2|963.8|958.8|8
1633522440000|2021-10-06 12:14:00|964.1|959.1|964.3|959.3|964.4|959.4|964.1|959.1|5
1633522450000|2021-10-06 12:14:10|964.4|959.4|964.6|959.6|964.6|959.6|964.3|959.3|4
1633522460000|2021-10-06 12:14:20|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|6
1633522470000|2021-10-06 12:14:30|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|7
1633522480000|2021-10-06 12:14:40|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|3
1633522490000|2021-10-06 12:14:50|964|959|964|959|964|959|964|959|1
1633522500000|2021-10-06 12:15:00|963.9|958.9|963.4|958.4|964|959|962.5|957.5|21
1633522510000|2021-10-06 12:15:10|963.5|958.5|963.4|958.4|963.7|958.7|963|958|19
1633522520000|2021-10-06 12:15:20|963.1|958.1|963|958|963.9|958.9|962.9|957.9|10
1633522530000|2021-10-06 12:15:30|962.9|957.9|962.3|957.3|962.9|957.9|961.9|956.9|18
1633522540000|2021-10-06 12:15:40|962.2|957.2|962.6|957.6|962.8|957.8|962.1|957.1|7
1633522550000|2021-10-06 12:15:50|962.5|957.5|961.9|956.9|962.6|957.6|961.9|956.9|12
1633522560000|2021-10-06 12:16:00|962.1|957.1|962.7|957.7|962.7|957.7|962.1|957.1|24
1633522570000|2021-10-06 12:16:10|962.9|957.9|963.8|958.8|963.8|958.8|962.9|957.9|12
1633522580000|2021-10-06 12:16:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1633522590000|2021-10-06 12:16:30|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|5
1633522610000|2021-10-06 12:16:50|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1633522620000|2021-10-06 12:17:00|963.3|958.3|962.4|957.4|963.3|958.3|962.3|957.3|9
1633522630000|2021-10-06 12:17:10|962.3|957.3|962.5|957.5|962.7|957.7|962.3|957.3|6
1633522640000|2021-10-06 12:17:20|962.4|957.4|962.3|957.3|962.5|957.5|962.2|957.2|12
1633522650000|2021-10-06 12:17:30|962.4|957.4|962|957|962.4|957.4|962|957|8
1633522660000|2021-10-06 12:17:40|962.1|957.1|961.6|956.6|962.2|957.2|961.6|956.6|6
1633522670000|2021-10-06 12:17:50|961.5|956.5|961.1|956.1|961.8|956.8|961.1|956.1|9
1633522680000|2021-10-06 12:18:00|961.4|956.4|961.9|956.9|962.2|957.2|961.2|956.2|12
1633522690000|2021-10-06 12:18:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1633522700000|2021-10-06 12:18:20|962.1|957.1|962|957|962.4|957.4|962|957|6
1633522710000|2021-10-06 12:18:30|962.1|957.1|961.8|956.8|962.3|957.3|961.8|956.8|8
1633522720000|2021-10-06 12:18:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1633522730000|2021-10-06 12:18:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|6
1633522740000|2021-10-06 12:19:00|961.7|956.7|961.9|956.9|962.3|957.3|961.7|956.7|9
1633522750000|2021-10-06 12:19:10|962.1|957.1|962|957|962.2|957.2|962|957|10
1633522760000|2021-10-06 12:19:20|961.8|956.8|962.3|957.3|962.3|957.3|961.8|956.8|4
1633522770000|2021-10-06 12:19:30|962.2|957.2|961.8|956.8|962.2|957.2|961.6|956.6|11
1633522780000|2021-10-06 12:19:40|961.7|956.7|961.3|956.3|961.7|956.7|961.2|956.2|10
1633522790000|2021-10-06 12:19:50|961.2|956.2|960.8|955.8|961.2|956.2|960.7|955.7|17
1633522800000|2021-10-06 12:20:00|960.7|955.7|962.9|957.9|963|958|960.7|955.7|30
1633522810000|2021-10-06 12:20:10|963|958|963.6|958.6|963.7|958.7|963|958|6
1633522820000|2021-10-06 12:20:20|963.4|958.4|963.4|958.4|963.5|958.5|963.3|958.3|9
1633522830000|2021-10-06 12:20:30|963.6|958.6|964.2|959.2|964.2|959.2|963.5|958.5|6
1633522840000|2021-10-06 12:20:40|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|7
1633522850000|2021-10-06 12:20:50|963.8|958.8|964.5|959.5|964.5|959.5|963.8|958.8|9
1633522860000|2021-10-06 12:21:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|10
1633522870000|2021-10-06 12:21:10|964.4|959.4|964.3|959.3|964.5|959.5|964.2|959.2|11
1633522880000|2021-10-06 12:21:20|964.2|959.2|964.6|959.6|964.7|959.7|964.2|959.2|13
1633522890000|2021-10-06 12:21:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1633522900000|2021-10-06 12:21:40|964.8|959.8|964.5|959.5|964.9|959.9|964.4|959.4|7
1633522910000|2021-10-06 12:21:50|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1633522920000|2021-10-06 12:22:00|964.6|959.6|964.6|959.6|964.7|959.7|964.5|959.5|11
1633522940000|2021-10-06 12:22:20|964.5|959.5|964.2|959.2|964.6|959.6|964.2|959.2|7
1633522950000|2021-10-06 12:22:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1633522960000|2021-10-06 12:22:40|964.4|959.4|964.6|959.6|964.6|959.6|964.3|959.3|7
1633522970000|2021-10-06 12:22:50|964.7|959.7|965|960|965|960|964.7|959.7|5
1633522980000|2021-10-06 12:23:00|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|7
1633522990000|2021-10-06 12:23:10|965.2|960.2|965|960|965.2|960.2|965|960|3
1633523000000|2021-10-06 12:23:20|964.9|959.9|965.5|960.5|965.5|960.5|964.9|959.9|5
1633523010000|2021-10-06 12:23:30|965.4|960.4|964.9|959.9|965.5|960.5|964.9|959.9|7
1633523020000|2021-10-06 12:23:40|965|960|965|960|965.1|960.1|964.9|959.9|7
1633523030000|2021-10-06 12:23:50|964.9|959.9|965|960|965.1|960.1|964.9|959.9|7
1633523040000|2021-10-06 12:24:00|965.2|960.2|964.9|959.9|965.3|960.3|964.8|959.8|17
1633523050000|2021-10-06 12:24:10|965|960|965.5|960.5|965.5|960.5|964.9|959.9|16
1633523060000|2021-10-06 12:24:20|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|3
1633523070000|2021-10-06 12:24:30|965.7|960.7|965.9|960.9|966.1|961.1|965.7|960.7|8
1633523080000|2021-10-06 12:24:40|965.8|960.8|966|961|966|961|965.6|960.6|6
1633523090000|2021-10-06 12:24:50|965.7|960.7|965.9|960.9|966|961|965.6|960.6|5
1633523100000|2021-10-06 12:25:00|966|961|965.3|960.3|966|961|965.2|960.2|11
1633523110000|2021-10-06 12:25:10|965.1|960.1|964.4|959.4|965.1|960.1|964.4|959.4|4
1633523120000|2021-10-06 12:25:20|964.5|959.5|964.1|959.1|964.5|959.5|964|959|17
1633523130000|2021-10-06 12:25:30|964.5|959.5|964.4|959.4|964.5|959.5|964.3|959.3|4
1633523140000|2021-10-06 12:25:40|964.5|959.5|964|959|964.5|959.5|964|959|3
1633523150000|2021-10-06 12:25:50|964.1|959.1|964.5|959.5|964.5|959.5|964.1|959.1|7
1633523160000|2021-10-06 12:26:00|964|959|964.5|959.5|964.5|959.5|963.9|958.9|7
1633523170000|2021-10-06 12:26:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1633523190000|2021-10-06 12:26:30|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|5
1633523200000|2021-10-06 12:26:40|964.9|959.9|965.4|960.4|965.4|960.4|964.9|959.9|14
1633523210000|2021-10-06 12:26:50|965.5|960.5|965.6|960.6|965.7|960.7|965.3|960.3|12
1633523220000|2021-10-06 12:27:00|965.7|960.7|966|961|966.1|961.1|965.6|960.6|19
1633523230000|2021-10-06 12:27:10|966.2|961.2|966.4|961.4|966.4|961.4|966.1|961.1|7
1633523240000|2021-10-06 12:27:20|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|7
1633523250000|2021-10-06 12:27:30|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|10
1633523270000|2021-10-06 12:27:50|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|6
1633523280000|2021-10-06 12:28:00|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|3
1633523290000|2021-10-06 12:28:10|967.2|962.2|967.4|962.4|967.4|962.4|966.8|961.8|10
1633523300000|2021-10-06 12:28:20|967.5|962.5|967.7|962.7|968.1|963.1|967.5|962.5|9
1633523310000|2021-10-06 12:28:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1633523320000|2021-10-06 12:28:40|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|9
1633523330000|2021-10-06 12:28:50|967.7|962.7|967.5|962.5|967.7|962.7|967.4|962.4|4
1633523340000|2021-10-06 12:29:00|967.6|962.6|967.8|962.8|967.9|962.9|967.6|962.6|11
1633523350000|2021-10-06 12:29:10|967.9|962.9|968.3|963.3|968.3|963.3|967.7|962.7|11
1633523360000|2021-10-06 12:29:20|968.2|963.2|968.9|963.9|969|964|968|963|11
1633523370000|2021-10-06 12:29:30|969|964|968.9|963.9|969.1|964.1|968.7|963.7|6
1633523380000|2021-10-06 12:29:40|969|964|969.2|964.2|969.2|964.2|968.9|963.9|7
1633523390000|2021-10-06 12:29:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633523400000|2021-10-06 12:30:00|969.5|964.5|969.6|964.6|969.6|964.6|969.2|964.2|8
1633523410000|2021-10-06 12:30:10|969.5|964.5|968.7|963.7|969.5|964.5|968.7|963.7|11
1633523420000|2021-10-06 12:30:20|968.6|963.6|968.1|963.1|968.7|963.7|968.1|963.1|12
1633523430000|2021-10-06 12:30:30|968.2|963.2|968.6|963.6|968.6|963.6|968.1|963.1|8
1633523440000|2021-10-06 12:30:40|968.8|963.8|968.1|963.1|968.8|963.8|967.9|962.9|23
1633523450000|2021-10-06 12:30:50|968.2|963.2|968.5|963.5|968.5|963.5|968.1|963.1|6
1633523460000|2021-10-06 12:31:00|968.2|963.2|967.8|962.8|968.3|963.3|967.7|962.7|17
1633523470000|2021-10-06 12:31:10|967.9|962.9|968.1|963.1|968.1|963.1|967.8|962.8|9
1633523480000|2021-10-06 12:31:20|967.9|962.9|968.1|963.1|968.2|963.2|967.9|962.9|5
1633523490000|2021-10-06 12:31:30|967.9|962.9|968.2|963.2|968.2|963.2|967.9|962.9|8
1633523500000|2021-10-06 12:31:40|968.1|963.1|968.9|963.9|968.9|963.9|968.1|963.1|9
1633523510000|2021-10-06 12:31:50|968.8|963.8|969|964|969.1|964.1|968.8|963.8|4
1633523520000|2021-10-06 12:32:00|968.9|963.9|968.4|963.4|968.9|963.9|968.4|963.4|12
1633523530000|2021-10-06 12:32:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1633523540000|2021-10-06 12:32:20|968.5|963.5|968.3|963.3|968.7|963.7|968.2|963.2|17
1633523550000|2021-10-06 12:32:30|968.4|963.4|968.8|963.8|968.8|963.8|968.4|963.4|8
1633523560000|2021-10-06 12:32:40|968.9|963.9|968.7|963.7|968.9|963.9|968.5|963.5|11
1633523570000|2021-10-06 12:32:50|968.8|963.8|968.9|963.9|969.1|964.1|968.7|963.7|21
1633523580000|2021-10-06 12:33:00|969|964|969.1|964.1|969.2|964.2|969|964|11
1633523590000|2021-10-06 12:33:10|969.2|964.2|968.9|963.9|969.2|964.2|968.8|963.8|6
1633523600000|2021-10-06 12:33:20|969|964|968.7|963.7|969.1|964.1|968.6|963.6|18
1633523610000|2021-10-06 12:33:30|969|964|968.9|963.9|969.1|964.1|968.7|963.7|6
1633523620000|2021-10-06 12:33:40|968.8|963.8|969|964|969|964|968.7|963.7|14
1633523640000|2021-10-06 12:34:00|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|9
1633523650000|2021-10-06 12:34:10|969.7|964.7|969.8|964.8|969.9|964.9|969.7|964.7|8
1633523660000|2021-10-06 12:34:20|969.7|964.7|969.6|964.6|969.9|964.9|969.6|964.6|19
1633523670000|2021-10-06 12:34:30|969.7|964.7|970.2|965.2|970.2|965.2|969.7|964.7|7
1633523680000|2021-10-06 12:34:40|970.1|965.1|970.6|965.6|970.7|965.7|970.1|965.1|14
1633523690000|2021-10-06 12:34:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1633523700000|2021-10-06 12:35:00|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1633523710000|2021-10-06 12:35:10|970.6|965.6|969|964|970.6|965.6|969|964|11
1633523720000|2021-10-06 12:35:20|968.9|963.9|968.5|963.5|969|964|968.4|963.4|10
1633523730000|2021-10-06 12:35:30|968.8|963.8|968.8|963.8|969|964|968.8|963.8|8
1633523740000|2021-10-06 12:35:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1633523750000|2021-10-06 12:35:50|968.9|963.9|968.6|963.6|968.9|963.9|968.6|963.6|8
1633523760000|2021-10-06 12:36:00|968.4|963.4|968.2|963.2|968.7|963.7|968.2|963.2|13
1633523770000|2021-10-06 12:36:10|968.3|963.3|968.3|963.3|968.4|963.4|968.2|963.2|11
1633523780000|2021-10-06 12:36:20|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|6
1633523790000|2021-10-06 12:36:30|968.4|963.4|968.2|963.2|968.5|963.5|968.2|963.2|7
1633523800000|2021-10-06 12:36:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|12
1633523810000|2021-10-06 12:36:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1633523820000|2021-10-06 12:37:00|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|3
1633523830000|2021-10-06 12:37:10|968.2|963.2|968.3|963.3|968.3|963.3|968.1|963.1|3
1633523840000|2021-10-06 12:37:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633523850000|2021-10-06 12:37:30|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|5
1633523860000|2021-10-06 12:37:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1633523870000|2021-10-06 12:37:50|968.3|963.3|968|963|968.4|963.4|967.9|962.9|7
1633523880000|2021-10-06 12:38:00|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|3
1633523890000|2021-10-06 12:38:10|968|963|968|963|968.1|963.1|967.9|962.9|7
1633523900000|2021-10-06 12:38:20|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|9
1633523910000|2021-10-06 12:38:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1633523920000|2021-10-06 12:38:40|968.1|963.1|968.2|963.2|968.2|963.2|968|963|4
1633523930000|2021-10-06 12:38:50|968.3|963.3|968.1|963.1|968.3|963.3|967.8|962.8|5
1633523940000|2021-10-06 12:39:00|967.9|962.9|968.1|963.1|968.2|963.2|967.9|962.9|19
1633523950000|2021-10-06 12:39:10|968.2|963.2|968.6|963.6|968.7|963.7|968.2|963.2|9
1633523960000|2021-10-06 12:39:20|968.7|963.7|969.2|964.2|969.3|964.3|968.7|963.7|7
1633523970000|2021-10-06 12:39:30|969.1|964.1|968.9|963.9|969.1|964.1|968.6|963.6|9
1633523980000|2021-10-06 12:39:40|969|964|969.1|964.1|969.1|964.1|968.9|963.9|6
1633523990000|2021-10-06 12:39:50|969|964|968.7|963.7|969.1|964.1|968.7|963.7|8
1633524000000|2021-10-06 12:40:00|968.8|963.8|969.2|964.2|969.2|964.2|968.6|963.6|16
1633524010000|2021-10-06 12:40:10|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1633524020000|2021-10-06 12:40:20|969|964|969.1|964.1|969.1|964.1|968.8|963.8|8
1633524030000|2021-10-06 12:40:30|969.2|964.2|968.9|963.9|969.4|964.4|968.8|963.8|14
1633524040000|2021-10-06 12:40:40|968.8|963.8|969.3|964.3|969.3|964.3|968.8|963.8|5
1633524050000|2021-10-06 12:40:50|969.2|964.2|969.2|964.2|969.4|964.4|969.1|964.1|14
1633524060000|2021-10-06 12:41:00|969.1|964.1|968.7|963.7|969.2|964.2|968.7|963.7|11
1633524070000|2021-10-06 12:41:10|968.8|963.8|968.7|963.7|969|964|968.7|963.7|7
1633524080000|2021-10-06 12:41:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1633524090000|2021-10-06 12:41:30|968.7|963.7|969.1|964.1|969.2|964.2|968.7|963.7|11
1633524100000|2021-10-06 12:41:40|969|964|969|964|969.1|964.1|969|964|9
1633524110000|2021-10-06 12:41:50|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|7
1633524120000|2021-10-06 12:42:00|969|964|969.2|964.2|969.3|964.3|968.9|963.9|13
1633524130000|2021-10-06 12:42:10|969.3|964.3|969.8|964.8|969.8|964.8|969.2|964.2|14
1633524140000|2021-10-06 12:42:20|969.9|964.9|969.6|964.6|969.9|964.9|969.5|964.5|10
1633524150000|2021-10-06 12:42:30|969.7|964.7|969.8|964.8|970|965|969.7|964.7|7
1633524160000|2021-10-06 12:42:40|969.7|964.7|969.8|964.8|970|965|969.7|964.7|4
1633524170000|2021-10-06 12:42:50|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|9
1633524180000|2021-10-06 12:43:00|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1633524190000|2021-10-06 12:43:10|970|965|970.2|965.2|970.2|965.2|970|965|7
1633524200000|2021-10-06 12:43:20|970.3|965.3|970.3|965.3|970.5|965.5|970.2|965.2|8
1633524210000|2021-10-06 12:43:30|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|7
1633524220000|2021-10-06 12:43:40|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1633524230000|2021-10-06 12:43:50|970.8|965.8|971.3|966.3|971.4|966.4|970.8|965.8|12
1633524240000|2021-10-06 12:44:00|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1633524250000|2021-10-06 12:44:10|971.5|966.5|971.5|966.5|971.9|966.9|971.4|966.4|8
1633524260000|2021-10-06 12:44:20|971.8|966.8|971.9|966.9|972.2|967.2|971.6|966.6|17
1633524270000|2021-10-06 12:44:30|972|967|972|967|972|967|972|967|1
1633524280000|2021-10-06 12:44:40|971.9|966.9|970.9|965.9|971.9|966.9|970.9|965.9|9
1633524290000|2021-10-06 12:44:50|971|966|970.4|965.4|971.1|966.1|970.4|965.4|8
1633524300000|2021-10-06 12:45:00|970.5|965.5|970.5|965.5|970.8|965.8|970.4|965.4|9
1633524310000|2021-10-06 12:45:10|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1633524320000|2021-10-06 12:45:20|970.7|965.7|971|966|971|966|970.7|965.7|4
1633524330000|2021-10-06 12:45:30|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|10
1633524340000|2021-10-06 12:45:40|971|966|971.1|966.1|971.2|966.2|971|966|16
1633524350000|2021-10-06 12:45:50|971|966|971.4|966.4|971.4|966.4|971|966|7
1633524360000|2021-10-06 12:46:00|971.5|966.5|971.9|966.9|971.9|966.9|971.5|966.5|11
1633524370000|2021-10-06 12:46:10|971.6|966.6|971.2|966.2|971.7|966.7|971.1|966.1|7
1633524380000|2021-10-06 12:46:20|971.1|966.1|970.5|965.5|971.2|966.2|970.5|965.5|10
1633524390000|2021-10-06 12:46:30|970.6|965.6|970.4|965.4|970.9|965.9|970.4|965.4|8
1633524400000|2021-10-06 12:46:40|970.3|965.3|970.4|965.4|970.5|965.5|970.3|965.3|8
1633524410000|2021-10-06 12:46:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|6
1633524420000|2021-10-06 12:47:00|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|6
1633524430000|2021-10-06 12:47:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1633524440000|2021-10-06 12:47:20|970.7|965.7|970.3|965.3|970.8|965.8|970.3|965.3|5
1633524450000|2021-10-06 12:47:30|970.2|965.2|969.7|964.7|970.2|965.2|969.6|964.6|8
1633524460000|2021-10-06 12:47:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1633524470000|2021-10-06 12:47:50|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|7
1633524480000|2021-10-06 12:48:00|969.8|964.8|969.7|964.7|970.1|965.1|969.6|964.6|17
1633524490000|2021-10-06 12:48:10|969.8|964.8|969.6|964.6|969.9|964.9|969.6|964.6|11
1633524500000|2021-10-06 12:48:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1633524510000|2021-10-06 12:48:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1633524530000|2021-10-06 12:48:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1633524540000|2021-10-06 12:49:00|969.7|964.7|970.2|965.2|970.4|965.4|969.6|964.6|14
1633524550000|2021-10-06 12:49:10|969.8|964.8|970|965|970.1|965.1|969.8|964.8|4
1633524560000|2021-10-06 12:49:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1633524570000|2021-10-06 12:49:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1633524580000|2021-10-06 12:49:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|12
1633524590000|2021-10-06 12:49:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1633524600000|2021-10-06 12:50:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|5
1633524610000|2021-10-06 12:50:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1633524620000|2021-10-06 12:50:20|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1633524630000|2021-10-06 12:50:30|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1633524640000|2021-10-06 12:50:40|971|966|971.1|966.1|971.1|966.1|971|966|2
1633524650000|2021-10-06 12:50:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633524660000|2021-10-06 12:51:00|971.1|966.1|971.2|966.2|971.2|966.2|970.9|965.9|12
1633524670000|2021-10-06 12:51:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|6
1633524680000|2021-10-06 12:51:20|971.1|966.1|971|966|971.2|966.2|971|966|4
1633524690000|2021-10-06 12:51:30|970.9|965.9|971.1|966.1|971.2|966.2|970.9|965.9|15
1633524700000|2021-10-06 12:51:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1633524710000|2021-10-06 12:51:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|7
1633524720000|2021-10-06 12:52:00|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|6
1633524730000|2021-10-06 12:52:10|971.1|966.1|970.3|965.3|971.1|966.1|970.3|965.3|15
1633524740000|2021-10-06 12:52:20|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|5
1633524750000|2021-10-06 12:52:30|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1633524760000|2021-10-06 12:52:40|970.8|965.8|970.5|965.5|970.8|965.8|970.4|965.4|6
1633524770000|2021-10-06 12:52:50|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|6
1633524780000|2021-10-06 12:53:00|970.2|965.2|970.2|965.2|970.3|965.3|970|965|9
1633524790000|2021-10-06 12:53:10|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1633524800000|2021-10-06 12:53:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1633524810000|2021-10-06 12:53:30|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|4
1633524820000|2021-10-06 12:53:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1633524830000|2021-10-06 12:53:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1633524840000|2021-10-06 12:54:00|970.1|965.1|970.9|965.9|970.9|965.9|970.1|965.1|11
1633524850000|2021-10-06 12:54:10|970.8|965.8|970.7|965.7|970.9|965.9|970.6|965.6|12
1633524860000|2021-10-06 12:54:20|970.6|965.6|970.4|965.4|970.6|965.6|970.3|965.3|7
1633524870000|2021-10-06 12:54:30|970.3|965.3|970.1|965.1|970.4|965.4|970.1|965.1|15
1633524880000|2021-10-06 12:54:40|970.2|965.2|970.1|965.1|970.2|965.2|969.8|964.8|7
1633524890000|2021-10-06 12:54:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1633524900000|2021-10-06 12:55:00|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|9
1633524910000|2021-10-06 12:55:10|970.1|965.1|969.5|964.5|970.1|965.1|969.5|964.5|5
1633524920000|2021-10-06 12:55:20|969.6|964.6|969.9|964.9|969.9|964.9|969|964|19
1633524930000|2021-10-06 12:55:30|969.7|964.7|969.3|964.3|969.7|964.7|969|964|11
1633524940000|2021-10-06 12:55:40|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|11
1633524950000|2021-10-06 12:55:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1633524960000|2021-10-06 12:56:00|969.4|964.4|969.6|964.6|970.1|965.1|969.4|964.4|13
1633524970000|2021-10-06 12:56:10|969.7|964.7|969.9|964.9|969.9|964.9|969.6|964.6|6
1633524980000|2021-10-06 12:56:20|969.8|964.8|968.8|963.8|969.9|964.9|968.8|963.8|5
1633524990000|2021-10-06 12:56:30|968.9|963.9|968.8|963.8|969.2|964.2|968.8|963.8|8
1633525000000|2021-10-06 12:56:40|968.7|963.7|968.3|963.3|968.8|963.8|968.3|963.3|4
1633525010000|2021-10-06 12:56:50|968.4|963.4|968.8|963.8|968.8|963.8|968.4|963.4|5
1633525020000|2021-10-06 12:57:00|968.9|963.9|968.8|963.8|968.9|963.9|968.6|963.6|5
1633525030000|2021-10-06 12:57:10|968.9|963.9|969.2|964.2|969.3|964.3|968.8|963.8|8
1633525040000|2021-10-06 12:57:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1633525050000|2021-10-06 12:57:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|6
1633525060000|2021-10-06 12:57:40|969.3|964.3|970|965|970|965|969.3|964.3|4
1633525070000|2021-10-06 12:57:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1633525080000|2021-10-06 12:58:00|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1633525090000|2021-10-06 12:58:10|969.9|964.9|970.4|965.4|970.4|965.4|969.8|964.8|6
1633525100000|2021-10-06 12:58:20|970.5|965.5|970.8|965.8|970.8|965.8|970.5|965.5|2
1633525110000|2021-10-06 12:58:30|970.9|965.9|971.3|966.3|971.5|966.5|970.9|965.9|12
1633525120000|2021-10-06 12:58:40|971.2|966.2|971|966|971.2|966.2|971|966|10
1633525130000|2021-10-06 12:58:50|971.1|966.1|971.4|966.4|971.4|966.4|971.1|966.1|3
1633525140000|2021-10-06 12:59:00|971.5|966.5|971.7|966.7|971.8|966.8|971.4|966.4|5
1633525150000|2021-10-06 12:59:10|971.6|966.6|971.1|966.1|971.7|966.7|971|966|7
1633525160000|2021-10-06 12:59:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633525170000|2021-10-06 12:59:30|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|3
1633525180000|2021-10-06 12:59:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1633525200000|2021-10-06 13:00:00|971.7|966.7|971.5|966.5|971.7|966.7|971.3|966.3|8
1633525210000|2021-10-06 13:00:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|6
1633525220000|2021-10-06 13:00:20|971.4|966.4|970.9|965.9|971.4|966.4|970.7|965.7|8
1633525230000|2021-10-06 13:00:30|970.8|965.8|971|966|971|966|970.7|965.7|12
1633525240000|2021-10-06 13:00:40|970.7|965.7|971|966|971.1|966.1|970.7|965.7|6
1633525250000|2021-10-06 13:00:50|971.1|966.1|972.5|967.5|972.9|967.9|971|966|15
1633525260000|2021-10-06 13:01:00|972.4|967.4|971.7|966.7|972.5|967.5|971.7|966.7|8
1633525270000|2021-10-06 13:01:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1633525280000|2021-10-06 13:01:20|971.3|966.3|971.5|966.5|971.7|966.7|971.1|966.1|14
1633525290000|2021-10-06 13:01:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1633525300000|2021-10-06 13:01:40|971.6|966.6|970.8|965.8|971.6|966.6|970.7|965.7|11
1633525310000|2021-10-06 13:01:50|970.7|965.7|970.5|965.5|970.9|965.9|970.2|965.2|11
1633525320000|2021-10-06 13:02:00|970.6|965.6|970.4|965.4|971|966|970|965|14
1633525330000|2021-10-06 13:02:10|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|8
1633525340000|2021-10-06 13:02:20|970.4|965.4|970.2|965.2|970.4|965.4|970.1|965.1|7
1633525350000|2021-10-06 13:02:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1633525360000|2021-10-06 13:02:40|970.4|965.4|971.3|966.3|971.3|966.3|970.3|965.3|10
1633525370000|2021-10-06 13:02:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633525380000|2021-10-06 13:03:00|971.5|966.5|972.2|967.2|972.3|967.3|971.5|966.5|14
1633525390000|2021-10-06 13:03:10|972.3|967.3|972.1|967.1|972.3|967.3|972|967|4
1633525400000|2021-10-06 13:03:20|972.2|967.2|971.4|966.4|972.2|967.2|971.3|966.3|11
1633525410000|2021-10-06 13:03:30|971.3|966.3|971.9|966.9|971.9|966.9|971.3|966.3|7
1633525430000|2021-10-06 13:03:50|971.8|966.8|971.5|966.5|971.8|966.8|971.4|966.4|3
1633525440000|2021-10-06 13:04:00|971.7|966.7|971.9|966.9|971.9|966.9|971.5|966.5|12
1633525450000|2021-10-06 13:04:10|971.8|966.8|971.3|966.3|971.9|966.9|971.2|966.2|10
1633525460000|2021-10-06 13:04:20|971.4|966.4|971|966|971.4|966.4|970.9|965.9|11
1633525470000|2021-10-06 13:04:30|971.1|966.1|971|966|971.6|966.6|971|966|9
1633525480000|2021-10-06 13:04:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1633525500000|2021-10-06 13:05:00|971|966|970.9|965.9|971|966|970.9|965.9|10
1633525520000|2021-10-06 13:05:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1633525530000|2021-10-06 13:05:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|5
1633525540000|2021-10-06 13:05:40|971|966|971|966|971|966|971|966|1
1633525550000|2021-10-06 13:05:50|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|3
1633525560000|2021-10-06 13:06:00|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1633525570000|2021-10-06 13:06:10|971|966|971.4|966.4|971.4|966.4|971|966|2
1633525580000|2021-10-06 13:06:20|971.3|966.3|970.8|965.8|971.3|966.3|970.7|965.7|7
1633525590000|2021-10-06 13:06:30|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|4
1633525600000|2021-10-06 13:06:40|970.8|965.8|970.4|965.4|970.8|965.8|970.4|965.4|2
1633525610000|2021-10-06 13:06:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1633525620000|2021-10-06 13:07:00|970|965|969.9|964.9|970|965|969.4|964.4|11
1633525630000|2021-10-06 13:07:10|970|965|969.8|964.8|970|965|969.7|964.7|9
1633525640000|2021-10-06 13:07:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1633525650000|2021-10-06 13:07:30|969.4|964.4|969.8|964.8|969.8|964.8|969.3|964.3|6
1633525660000|2021-10-06 13:07:40|969.9|964.9|969.4|964.4|969.9|964.9|969.4|964.4|4
1633525670000|2021-10-06 13:07:50|969.2|964.2|969|964|969.3|964.3|969|964|10
1633525680000|2021-10-06 13:08:00|969.1|964.1|968.4|963.4|969.1|964.1|968.4|963.4|8
1633525690000|2021-10-06 13:08:10|968|963|967.6|962.6|968|963|967.6|962.6|4
1633525700000|2021-10-06 13:08:20|967.7|962.7|967.6|962.6|967.8|962.8|967.5|962.5|9
1633525710000|2021-10-06 13:08:30|967.5|962.5|967.6|962.6|967.6|962.6|967.4|962.4|3
1633525720000|2021-10-06 13:08:40|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|3
1633525730000|2021-10-06 13:08:50|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|3
1633525740000|2021-10-06 13:09:00|967.5|962.5|967.7|962.7|968.5|963.5|967.5|962.5|10
1633525750000|2021-10-06 13:09:10|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1633525760000|2021-10-06 13:09:20|967.4|962.4|967|962|967.4|962.4|967|962|11
1633525770000|2021-10-06 13:09:30|967.1|962.1|967.8|962.8|967.9|962.9|967.1|962.1|8
1633525780000|2021-10-06 13:09:40|968.1|963.1|968.2|963.2|968.2|963.2|968|963|4
1633525800000|2021-10-06 13:10:00|968.1|963.1|968.4|963.4|968.5|963.5|967.6|962.6|17
1633525810000|2021-10-06 13:10:10|968.7|963.7|969.5|964.5|969.5|964.5|968.7|963.7|14
1633525820000|2021-10-06 13:10:20|969.6|964.6|969.9|964.9|969.9|964.9|969.5|964.5|14
1633525830000|2021-10-06 13:10:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1633525840000|2021-10-06 13:10:40|970.1|965.1|970.7|965.7|970.9|965.9|969.7|964.7|13
1633525850000|2021-10-06 13:10:50|970.6|965.6|971.5|966.5|971.5|966.5|970.6|965.6|8
1633525860000|2021-10-06 13:11:00|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1633525870000|2021-10-06 13:11:10|971.8|966.8|971.2|966.2|971.8|966.8|971.2|966.2|3
1633525880000|2021-10-06 13:11:20|971.3|966.3|971.4|966.4|971.4|966.4|971.1|966.1|3
1633525890000|2021-10-06 13:11:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1633525900000|2021-10-06 13:11:40|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1633525910000|2021-10-06 13:11:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1633525920000|2021-10-06 13:12:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1633525930000|2021-10-06 13:12:10|971.5|966.5|971.1|966.1|971.6|966.6|971.1|966.1|6
1633525940000|2021-10-06 13:12:20|971|966|971.4|966.4|971.4|966.4|971|966|5
1633525950000|2021-10-06 13:12:30|971.5|966.5|971.3|966.3|971.5|966.5|971.2|966.2|3
1633525960000|2021-10-06 13:12:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1633525970000|2021-10-06 13:12:50|971.5|966.5|971|966|971.5|966.5|971|966|6
1633525980000|2021-10-06 13:13:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1633525990000|2021-10-06 13:13:10|971|966|971|966|971|966|970.9|965.9|3
1633526000000|2021-10-06 13:13:20|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1633526010000|2021-10-06 13:13:30|970.3|965.3|969.6|964.6|970.4|965.4|969.6|964.6|7
1633526020000|2021-10-06 13:13:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1633526030000|2021-10-06 13:13:50|969.7|964.7|969.8|964.8|969.8|964.8|969.5|964.5|6
1633526040000|2021-10-06 13:14:00|969.9|964.9|970.1|965.1|970.8|965.8|969.8|964.8|14
1633526050000|2021-10-06 13:14:10|970|965|969.6|964.6|970|965|969.6|964.6|12
1633526060000|2021-10-06 13:14:20|969.7|964.7|969.8|964.8|970|965|969.6|964.6|18
1633526070000|2021-10-06 13:14:30|969.9|964.9|969.8|964.8|970.1|965.1|969.7|964.7|17
1633526080000|2021-10-06 13:14:40|970|965|970.9|965.9|970.9|965.9|969.9|964.9|9
1633526090000|2021-10-06 13:14:50|971|966|970.9|965.9|971.1|966.1|970.8|965.8|11
1633526100000|2021-10-06 13:15:00|971|966|970.8|965.8|971.1|966.1|970.8|965.8|4
1633526110000|2021-10-06 13:15:10|970.9|965.9|971.2|966.2|971.3|966.3|970.9|965.9|7
1633526120000|2021-10-06 13:15:20|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1633526130000|2021-10-06 13:15:30|971.3|966.3|971|966|971.3|966.3|971|966|3
1633526140000|2021-10-06 13:15:40|971.1|966.1|970.9|965.9|971.1|966.1|970.8|965.8|3
1633526150000|2021-10-06 13:15:50|971|966|971.7|966.7|971.7|966.7|970.9|965.9|6
1633526160000|2021-10-06 13:16:00|971.6|966.6|971.3|966.3|971.6|966.6|971.3|966.3|4
1633526170000|2021-10-06 13:16:10|970.8|965.8|970.9|965.9|971.3|966.3|970.8|965.8|7
1633526180000|2021-10-06 13:16:20|971|966|971|966|971|966|971|966|1
1633526190000|2021-10-06 13:16:30|971.1|966.1|971.3|966.3|971.4|966.4|971.1|966.1|4
1633526200000|2021-10-06 13:16:40|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1633526210000|2021-10-06 13:16:50|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|10
1633526220000|2021-10-06 13:17:00|971.4|966.4|971.5|966.5|971.6|966.6|971.3|966.3|5
1633526230000|2021-10-06 13:17:10|971.4|966.4|972.1|967.1|972.2|967.2|971.4|966.4|12
1633526240000|2021-10-06 13:17:20|972|967|972|967|972.1|967.1|972|967|3
1633526250000|2021-10-06 13:17:30|972.1|967.1|972.2|967.2|972.2|967.2|972|967|6
1633526260000|2021-10-06 13:17:40|972.3|967.3|972.8|967.8|972.9|967.9|972.3|967.3|11
1633526270000|2021-10-06 13:17:50|972.9|967.9|973.1|968.1|973.2|968.2|972.8|967.8|12
1633526280000|2021-10-06 13:18:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1633526290000|2021-10-06 13:18:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1633526300000|2021-10-06 13:18:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|4
1633526310000|2021-10-06 13:18:30|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|4
1633526320000|2021-10-06 13:18:40|973.1|968.1|972.6|967.6|973.3|968.3|972.6|967.6|8
1633526330000|2021-10-06 13:18:50|972.7|967.7|973.1|968.1|973.2|968.2|972.7|967.7|3
1633526340000|2021-10-06 13:19:00|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|8
1633526350000|2021-10-06 13:19:10|973.3|968.3|972.6|967.6|973.3|968.3|972.6|967.6|8
1633526360000|2021-10-06 13:19:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|7
1633526370000|2021-10-06 13:19:30|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|5
1633526380000|2021-10-06 13:19:40|971.9|966.9|971.9|966.9|972|967|971.8|966.8|7
1633526390000|2021-10-06 13:19:50|971.8|966.8|971.7|966.7|971.9|966.9|971.6|966.6|11
1633526400000|2021-10-06 13:20:00|971.8|966.8|972|967|972.1|967.1|971.8|966.8|5
1633526410000|2021-10-06 13:20:10|971.9|966.9|972|967|972.1|967.1|971.9|966.9|14
1633526420000|2021-10-06 13:20:20|972.1|967.1|971.6|966.6|972.1|967.1|971.6|966.6|4
1633526430000|2021-10-06 13:20:30|971.7|966.7|972|967|972|967|971.7|966.7|3
1633526440000|2021-10-06 13:20:40|972.1|967.1|972|967|972.1|967.1|972|967|2
1633526460000|2021-10-06 13:21:00|971.9|966.9|972|967|972|967|971.9|966.9|2
1633526470000|2021-10-06 13:21:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1633526480000|2021-10-06 13:21:20|971.4|966.4|971.7|966.7|971.7|966.7|971.4|966.4|4
1633526490000|2021-10-06 13:21:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1633526500000|2021-10-06 13:21:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1633526520000|2021-10-06 13:22:00|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|5
1633526530000|2021-10-06 13:22:10|971.6|966.6|971.2|966.2|971.7|966.7|971.2|966.2|7
1633526540000|2021-10-06 13:22:20|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|4
1633526550000|2021-10-06 13:22:30|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|3
1633526560000|2021-10-06 13:22:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1633526570000|2021-10-06 13:22:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1633526580000|2021-10-06 13:23:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1633526590000|2021-10-06 13:23:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633526600000|2021-10-06 13:23:20|971|966|970.9|965.9|971|966|970.8|965.8|4
1633526620000|2021-10-06 13:23:40|970.7|965.7|971.3|966.3|971.3|966.3|970.7|965.7|8
1633526630000|2021-10-06 13:23:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1633526640000|2021-10-06 13:24:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1633526650000|2021-10-06 13:24:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1633526660000|2021-10-06 13:24:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1633526670000|2021-10-06 13:24:30|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1633526680000|2021-10-06 13:24:40|971.4|966.4|971.8|966.8|971.8|966.8|971.4|966.4|10
1633526690000|2021-10-06 13:24:50|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|3
1633526700000|2021-10-06 13:25:00|971.8|966.8|972|967|972|967|971.7|966.7|5
1633526710000|2021-10-06 13:25:10|972.1|967.1|972.1|967.1|972.2|967.2|971.9|966.9|15
1633526720000|2021-10-06 13:25:20|971.9|966.9|972.2|967.2|972.2|967.2|971.7|966.7|10
1633526730000|2021-10-06 13:25:30|972.4|967.4|972.3|967.3|972.6|967.6|972.2|967.2|5
1633526740000|2021-10-06 13:25:40|972.2|967.2|972.6|967.6|972.6|967.6|972.2|967.2|9
1633526760000|2021-10-06 13:26:00|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1633526770000|2021-10-06 13:26:10|972.8|967.8|972.9|967.9|973|968|972.7|967.7|8
1633526780000|2021-10-06 13:26:20|972.8|967.8|973.5|968.5|973.5|968.5|972.8|967.8|5
1633526790000|2021-10-06 13:26:30|973.9|968.9|973.5|968.5|973.9|968.9|973.5|968.5|16
1633526800000|2021-10-06 13:26:40|973.3|968.3|972.7|967.7|973.4|968.4|972.6|967.6|10
1633526810000|2021-10-06 13:26:50|972.6|967.6|972|967|972.8|967.8|972|967|11
1633526820000|2021-10-06 13:27:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|7
1633526830000|2021-10-06 13:27:10|971.8|966.8|972.2|967.2|972.2|967.2|971.8|966.8|8
1633526840000|2021-10-06 13:27:20|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|11
1633526850000|2021-10-06 13:27:30|972.1|967.1|972.4|967.4|972.4|967.4|972|967|5
1633526860000|2021-10-06 13:27:40|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1633526870000|2021-10-06 13:27:50|972.2|967.2|972|967|972.2|967.2|972|967|3
1633526880000|2021-10-06 13:28:00|971.9|966.9|972.2|967.2|972.3|967.3|971.8|966.8|12
1633526890000|2021-10-06 13:28:10|972.1|967.1|972.5|967.5|972.5|967.5|971.9|966.9|5
1633526900000|2021-10-06 13:28:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1633526910000|2021-10-06 13:28:30|972.6|967.6|972.7|967.7|972.7|967.7|972.5|967.5|12
1633526920000|2021-10-06 13:28:40|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|7
1633526930000|2021-10-06 13:28:50|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1633526940000|2021-10-06 13:29:00|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|5
1633526950000|2021-10-06 13:29:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1633526960000|2021-10-06 13:29:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1633526970000|2021-10-06 13:29:30|974|969|973.8|968.8|974.1|969.1|973.8|968.8|9
1633526980000|2021-10-06 13:29:40|973.9|968.9|973.9|968.9|974.4|969.4|973.8|968.8|15
1633526990000|2021-10-06 13:29:50|973.8|968.8|973.1|968.1|974.1|969.1|973.1|968.1|8
1633527000000|2021-10-06 13:30:00|973|968|976|971|976|971|972.8|967.8|27
1633527010000|2021-10-06 13:30:10|976.2|971.2|976.6|971.6|976.9|971.9|976.2|971.2|23
1633527020000|2021-10-06 13:30:20|976.7|971.7|975.1|970.1|976.8|971.8|975|970|26
1633527030000|2021-10-06 13:30:30|975|970|975.4|970.4|975.4|970.4|974.8|969.8|18
1633527040000|2021-10-06 13:30:40|975.2|970.2|975.5|970.5|975.9|970.9|975|970|19
1633527050000|2021-10-06 13:30:50|975.6|970.6|975.9|970.9|975.9|970.9|975.4|970.4|10
1633527060000|2021-10-06 13:31:00|975.5|970.5|976.4|971.4|976.5|971.5|975.5|970.5|17
1633527070000|2021-10-06 13:31:10|976.5|971.5|976.7|971.7|976.7|971.7|976.1|971.1|20
1633527080000|2021-10-06 13:31:20|976.8|971.8|976.5|971.5|976.9|971.9|976.1|971.1|22
1633527090000|2021-10-06 13:31:30|976.3|971.3|975.8|970.8|976.5|971.5|975.8|970.8|13
1633527100000|2021-10-06 13:31:40|975.9|970.9|976.3|971.3|976.6|971.6|975.9|970.9|24
1633527110000|2021-10-06 13:31:50|976.5|971.5|977.4|972.4|977.4|972.4|976.5|971.5|8
1633527120000|2021-10-06 13:32:00|977.6|972.6|977.4|972.4|977.9|972.9|976.6|971.6|20
1633527130000|2021-10-06 13:32:10|977.3|972.3|977|972|977.8|972.8|977|972|21
1633527140000|2021-10-06 13:32:20|977.1|972.1|977.1|972.1|977.5|972.5|977|972|23
1633527150000|2021-10-06 13:32:30|977|972|976.9|971.9|977|972|976.2|971.2|11
1633527160000|2021-10-06 13:32:40|976.8|971.8|977.1|972.1|977.2|972.2|976.5|971.5|12
1633527170000|2021-10-06 13:32:50|977|972|976.5|971.5|977|972|976.3|971.3|6
1633527180000|2021-10-06 13:33:00|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|3
1633527190000|2021-10-06 13:33:10|976.9|971.9|977.3|972.3|977.3|972.3|976.5|971.5|15
1633527200000|2021-10-06 13:33:20|977.4|972.4|977.9|972.9|977.9|972.9|977.4|972.4|8
1633527210000|2021-10-06 13:33:30|978|973|978.5|973.5|978.7|973.7|977.9|972.9|18
1633527220000|2021-10-06 13:33:40|978.6|973.6|979.1|974.1|979.1|974.1|978.5|973.5|10
1633527230000|2021-10-06 13:33:50|978.9|973.9|977.7|972.7|979|974|977.7|972.7|16
1633527240000|2021-10-06 13:34:00|977.8|972.8|978.3|973.3|978.5|973.5|977.7|972.7|12
1633527250000|2021-10-06 13:34:10|978.4|973.4|978.7|973.7|978.7|973.7|978.3|973.3|13
1633527260000|2021-10-06 13:34:20|978.6|973.6|978.6|973.6|978.7|973.7|978.5|973.5|7
1633527270000|2021-10-06 13:34:30|978.4|973.4|978.3|973.3|978.5|973.5|978.2|973.2|6
1633527280000|2021-10-06 13:34:40|978.2|973.2|978.1|973.1|978.3|973.3|978.1|973.1|9
1633527290000|2021-10-06 13:34:50|978.2|973.2|978.8|973.8|978.9|973.9|978.2|973.2|8
1633527300000|2021-10-06 13:35:00|978.9|973.9|979.3|974.3|980|975|978.7|973.7|19
1633527310000|2021-10-06 13:35:10|979.4|974.4|978.1|973.1|979.5|974.5|978|973|21
1633527320000|2021-10-06 13:35:20|978|973|978.3|973.3|978.4|973.4|977.8|972.8|9
1633527330000|2021-10-06 13:35:30|978.2|973.2|979.1|974.1|979.1|974.1|978.2|973.2|13
1633527340000|2021-10-06 13:35:40|979.3|974.3|980.1|975.1|980.1|975.1|979.1|974.1|10
1633527350000|2021-10-06 13:35:50|979.9|974.9|980.3|975.3|980.3|975.3|979.9|974.9|12
1633527360000|2021-10-06 13:36:00|980.4|975.4|980.5|975.5|980.9|975.9|980.3|975.3|13
1633527370000|2021-10-06 13:36:10|980.4|975.4|981.1|976.1|981.2|976.2|980.4|975.4|18
1633527380000|2021-10-06 13:36:20|981|976|980.1|975.1|981.1|976.1|980.1|975.1|10
1633527390000|2021-10-06 13:36:30|980|975|979.4|974.4|980.8|975.8|979.4|974.4|12
1633527400000|2021-10-06 13:36:40|979.2|974.2|979.3|974.3|979.3|974.3|979.1|974.1|3
1633527410000|2021-10-06 13:36:50|979.4|974.4|979.8|974.8|979.9|974.9|979.4|974.4|13
1633527420000|2021-10-06 13:37:00|979.6|974.6|979.3|974.3|979.8|974.8|979.1|974.1|12
1633527430000|2021-10-06 13:37:10|979.1|974.1|978.6|973.6|979.1|974.1|978.3|973.3|10
1633527440000|2021-10-06 13:37:20|978.5|973.5|978.2|973.2|978.6|973.6|978.2|973.2|7
1633527450000|2021-10-06 13:37:30|978.3|973.3|977.6|972.6|978.3|973.3|977.5|972.5|16
1633527460000|2021-10-06 13:37:40|977.8|972.8|978.2|973.2|978.2|973.2|977.8|972.8|12
1633527470000|2021-10-06 13:37:50|978.1|973.1|978.7|973.7|978.7|973.7|977.8|972.8|7
1633527480000|2021-10-06 13:38:00|978.6|973.6|978.6|973.6|978.7|973.7|978.1|973.1|14
1633527490000|2021-10-06 13:38:10|978.5|973.5|978.2|973.2|978.5|973.5|978.1|973.1|7
1633527500000|2021-10-06 13:38:20|978.3|973.3|979.1|974.1|979.1|974.1|978.2|973.2|8
1633527510000|2021-10-06 13:38:30|979.2|974.2|979.4|974.4|979.4|974.4|979.1|974.1|12
1633527520000|2021-10-06 13:38:40|979.5|974.5|979.5|974.5|980|975|979.4|974.4|22
1633527530000|2021-10-06 13:38:50|979.6|974.6|979.2|974.2|979.8|974.8|979.2|974.2|8
1633527540000|2021-10-06 13:39:00|979.3|974.3|979.6|974.6|979.6|974.6|979.1|974.1|14
1633527550000|2021-10-06 13:39:10|979.5|974.5|980.9|975.9|980.9|975.9|979.5|974.5|10
1633527560000|2021-10-06 13:39:20|981.2|976.2|981.7|976.7|981.7|976.7|981.2|976.2|19
1633527570000|2021-10-06 13:39:30|981.6|976.6|981.2|976.2|981.7|976.7|981.1|976.1|14
1633527580000|2021-10-06 13:39:40|981.3|976.3|981.5|976.5|981.6|976.6|981.2|976.2|12
1633527590000|2021-10-06 13:39:50|981.6|976.6|980.8|975.8|981.9|976.9|980.7|975.7|15
1633527600000|2021-10-06 13:40:00|980.9|975.9|980.5|975.5|980.9|975.9|980.3|975.3|16
1633527610000|2021-10-06 13:40:10|980.4|975.4|981.1|976.1|981.1|976.1|980.4|975.4|10
1633527620000|2021-10-06 13:40:20|981|976|981.1|976.1|981.1|976.1|981|976|4
1633527630000|2021-10-06 13:40:30|981.4|976.4|981.2|976.2|981.4|976.4|981.1|976.1|10
1633527640000|2021-10-06 13:40:40|981.4|976.4|983.7|978.7|984.2|979.2|981.3|976.3|10
1633527650000|2021-10-06 13:40:50|983.8|978.8|983.3|978.3|983.9|978.9|983.1|978.1|7
1633527660000|2021-10-06 13:41:00|983|978|983|978|983.3|978.3|982.9|977.9|7
1633527670000|2021-10-06 13:41:10|982.9|977.9|982.6|977.6|983.1|978.1|982.6|977.6|10
1633527680000|2021-10-06 13:41:20|982.7|977.7|983|978|983|978|982.6|977.6|8
1633527690000|2021-10-06 13:41:30|983.1|978.1|982.9|977.9|983.2|978.2|982.9|977.9|4
1633527700000|2021-10-06 13:41:40|982.8|977.8|982.1|977.1|982.8|977.8|982.1|977.1|12
1633527710000|2021-10-06 13:41:50|982|977|981.7|976.7|982.4|977.4|981.4|976.4|15
1633527720000|2021-10-06 13:42:00|982.1|977.1|981.8|976.8|982.1|977.1|981.7|976.7|7
1633527730000|2021-10-06 13:42:10|981.7|976.7|982.5|977.5|982.5|977.5|981.7|976.7|6
1633527740000|2021-10-06 13:42:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|12
1633527750000|2021-10-06 13:42:30|982.4|977.4|981.2|976.2|982.4|977.4|981.2|976.2|16
1633527760000|2021-10-06 13:42:40|981.3|976.3|980.9|975.9|981.3|976.3|980.6|975.6|11
1633527770000|2021-10-06 13:42:50|981|976|981.2|976.2|981.3|976.3|980.9|975.9|19
1633527780000|2021-10-06 13:43:00|981.3|976.3|981.6|976.6|981.7|976.7|981.2|976.2|14
1633527790000|2021-10-06 13:43:10|981.5|976.5|981.2|976.2|981.5|976.5|981.2|976.2|6
1633527800000|2021-10-06 13:43:20|981.3|976.3|981.4|976.4|981.5|976.5|981.1|976.1|17
1633527810000|2021-10-06 13:43:30|981.3|976.3|982|977|982.1|977.1|981.3|976.3|13
1633527820000|2021-10-06 13:43:40|981.9|976.9|981.4|976.4|981.9|976.9|981.4|976.4|9
1633527830000|2021-10-06 13:43:50|981.3|976.3|981.6|976.6|981.6|976.6|981.2|976.2|7
1633527840000|2021-10-06 13:44:00|981.7|976.7|982.2|977.2|982.2|977.2|981.6|976.6|10
1633527850000|2021-10-06 13:44:10|981.9|976.9|981.8|976.8|982|977|981.7|976.7|7
1633527860000|2021-10-06 13:44:20|981.7|976.7|981.7|976.7|981.8|976.8|980.8|975.8|8
1633527870000|2021-10-06 13:44:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633527880000|2021-10-06 13:44:40|981.7|976.7|980.9|975.9|981.7|976.7|980.9|975.9|8
1633527890000|2021-10-06 13:44:50|980.8|975.8|980.9|975.9|980.9|975.9|980.3|975.3|7
1633527900000|2021-10-06 13:45:00|981.1|976.1|981.6|976.6|981.8|976.8|981|976|9
1633527910000|2021-10-06 13:45:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633527920000|2021-10-06 13:45:20|981.6|976.6|981.2|976.2|981.6|976.6|980.9|975.9|9
1633527930000|2021-10-06 13:45:30|981.5|976.5|982.1|977.1|982.2|977.2|981.5|976.5|6
1633527940000|2021-10-06 13:45:40|982|977|982|977|982.1|977.1|981.9|976.9|7
1633527950000|2021-10-06 13:45:50|982.1|977.1|982.2|977.2|982.2|977.2|982|977|10
1633527960000|2021-10-06 13:46:00|982.1|977.1|982.1|977.1|982.2|977.2|981.9|976.9|11
1633527970000|2021-10-06 13:46:10|982.2|977.2|982.8|977.8|982.9|977.9|982.1|977.1|7
1633527980000|2021-10-06 13:46:20|982.9|977.9|983|978|983|978|982.6|977.6|11
1633527990000|2021-10-06 13:46:30|983.2|978.2|983.6|978.6|983.8|978.8|983.2|978.2|7
1633528000000|2021-10-06 13:46:40|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|3
1633528010000|2021-10-06 13:46:50|984.2|979.2|984.4|979.4|984.7|979.7|984.2|979.2|9
1633528020000|2021-10-06 13:47:00|984.6|979.6|984.7|979.7|985.4|980.4|984.4|979.4|16
1633528030000|2021-10-06 13:47:10|984.8|979.8|984.9|979.9|985.1|980.1|984.8|979.8|5
1633528040000|2021-10-06 13:47:20|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|10
1633528050000|2021-10-06 13:47:30|984.5|979.5|985|980|985.1|980.1|984.5|979.5|11
1633528060000|2021-10-06 13:47:40|984.9|979.9|984.7|979.7|985|980|984.7|979.7|8
1633528070000|2021-10-06 13:47:50|984.6|979.6|984.1|979.1|984.6|979.6|983.5|978.5|16
1633528080000|2021-10-06 13:48:00|983.6|978.6|983.6|978.6|983.7|978.7|983.1|978.1|9
1633528090000|2021-10-06 13:48:10|983.7|978.7|982.5|977.5|983.7|978.7|982.5|977.5|11
1633528100000|2021-10-06 13:48:20|982.6|977.6|983.2|978.2|983.3|978.3|982.6|977.6|16
1633528110000|2021-10-06 13:48:30|983.1|978.1|982.7|977.7|983.4|978.4|982.6|977.6|9
1633528120000|2021-10-06 13:48:40|982.6|977.6|982|977|982.6|977.6|982|977|5
1633528130000|2021-10-06 13:48:50|981.9|976.9|982.1|977.1|982.2|977.2|981.9|976.9|7
1633528140000|2021-10-06 13:49:00|982.2|977.2|982.5|977.5|982.9|977.9|982.2|977.2|8
1633528150000|2021-10-06 13:49:10|982.4|977.4|982.3|977.3|982.6|977.6|982.2|977.2|10
1633528160000|2021-10-06 13:49:20|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|8
1633528170000|2021-10-06 13:49:30|982.8|977.8|982.7|977.7|983.5|978.5|982.7|977.7|12
1633528180000|2021-10-06 13:49:40|982.8|977.8|982.9|977.9|983|978|981.8|976.8|17
1633528190000|2021-10-06 13:49:50|983.1|978.1|982.8|977.8|983.1|978.1|982.8|977.8|7
1633528200000|2021-10-06 13:50:00|982.7|977.7|982.8|977.8|982.8|977.8|981.3|976.3|12
1633528210000|2021-10-06 13:50:10|982.9|977.9|981.6|976.6|982.9|977.9|981.6|976.6|11
1633528220000|2021-10-06 13:50:20|981.1|976.1|980.7|975.7|981.1|976.1|980.7|975.7|5
1633528230000|2021-10-06 13:50:30|980.5|975.5|981.9|976.9|981.9|976.9|980.5|975.5|6
1633528240000|2021-10-06 13:50:40|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|7
1633528250000|2021-10-06 13:50:50|980.8|975.8|981|976|981|976|980.7|975.7|12
1633528260000|2021-10-06 13:51:00|980.9|975.9|981.2|976.2|981.4|976.4|980.9|975.9|8
1633528270000|2021-10-06 13:51:10|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|5
1633528280000|2021-10-06 13:51:20|981.2|976.2|980.6|975.6|981.3|976.3|980.6|975.6|9
1633528290000|2021-10-06 13:51:30|980.5|975.5|980.5|975.5|980.5|975.5|980.3|975.3|9
1633528300000|2021-10-06 13:51:40|980.6|975.6|980.2|975.2|980.6|975.6|980.2|975.2|7
1633528310000|2021-10-06 13:51:50|980.1|975.1|981.1|976.1|981.1|976.1|979.9|974.9|16
1633528320000|2021-10-06 13:52:00|981.2|976.2|981.7|976.7|981.7|976.7|981.2|976.2|15
1633528330000|2021-10-06 13:52:10|981.8|976.8|982.1|977.1|982.2|977.2|981.8|976.8|10
1633528340000|2021-10-06 13:52:20|982|977|981.2|976.2|982.1|977.1|981.1|976.1|11
1633528350000|2021-10-06 13:52:30|981.1|976.1|981.4|976.4|981.6|976.6|980.9|975.9|15
1633528360000|2021-10-06 13:52:40|981.5|976.5|981.1|976.1|981.5|976.5|981|976|5
1633528370000|2021-10-06 13:52:50|981.2|976.2|981.3|976.3|981.3|976.3|981.1|976.1|6
1633528380000|2021-10-06 13:53:00|981.2|976.2|982.1|977.1|982.2|977.2|981.2|976.2|13
1633528390000|2021-10-06 13:53:10|981.9|976.9|982.2|977.2|982.2|977.2|981.8|976.8|18
1633528400000|2021-10-06 13:53:20|982.1|977.1|981.7|976.7|982.2|977.2|981.7|976.7|18
1633528410000|2021-10-06 13:53:30|981.6|976.6|980.6|975.6|981.6|976.6|980.6|975.6|8
1633528420000|2021-10-06 13:53:40|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633528430000|2021-10-06 13:53:50|980.1|975.1|980.1|975.1|980.3|975.3|980.1|975.1|5
1633528440000|2021-10-06 13:54:00|980|975|979.7|974.7|980|975|979.6|974.6|12
1633528450000|2021-10-06 13:54:10|979.6|974.6|980.1|975.1|980.2|975.2|979.6|974.6|11
1633528460000|2021-10-06 13:54:20|980|975|979.9|974.9|980|975|979.9|974.9|2
1633528470000|2021-10-06 13:54:30|979.7|974.7|980.4|975.4|980.4|975.4|979.7|974.7|11
1633528480000|2021-10-06 13:54:40|980.5|975.5|980.8|975.8|980.9|975.9|980.5|975.5|10
1633528490000|2021-10-06 13:54:50|980.9|975.9|981.4|976.4|981.4|976.4|980.7|975.7|10
1633528500000|2021-10-06 13:55:00|982|977|982.3|977.3|982.4|977.4|982|977|8
1633528510000|2021-10-06 13:55:10|982.4|977.4|982.3|977.3|982.4|977.4|981.9|976.9|19
1633528520000|2021-10-06 13:55:20|982.2|977.2|982|977|982.2|977.2|981.9|976.9|10
1633528530000|2021-10-06 13:55:30|982.1|977.1|982.3|977.3|982.4|977.4|982|977|17
1633528540000|2021-10-06 13:55:40|982.4|977.4|982.8|977.8|982.9|977.9|982.4|977.4|9
1633528550000|2021-10-06 13:55:50|982.7|977.7|982|977|982.7|977.7|982|977|5
1633528560000|2021-10-06 13:56:00|981.9|976.9|981.4|976.4|982|977|981.4|976.4|7
1633528570000|2021-10-06 13:56:10|981.3|976.3|981.6|976.6|981.6|976.6|981.3|976.3|7
1633528580000|2021-10-06 13:56:20|981.5|976.5|980.9|975.9|981.5|976.5|980.9|975.9|3
1633528590000|2021-10-06 13:56:30|980.7|975.7|980.6|975.6|980.8|975.8|980.6|975.6|3
1633528600000|2021-10-06 13:56:40|981.1|976.1|981.5|976.5|981.5|976.5|981.1|976.1|10
1633528610000|2021-10-06 13:56:50|981.6|976.6|981.5|976.5|981.9|976.9|981.3|976.3|8
1633528620000|2021-10-06 13:57:00|981.4|976.4|981.6|976.6|981.6|976.6|981.3|976.3|8
1633528630000|2021-10-06 13:57:10|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|2
1633528640000|2021-10-06 13:57:20|981.5|976.5|981.7|976.7|981.7|976.7|981.3|976.3|13
1633528650000|2021-10-06 13:57:30|981.8|976.8|982.6|977.6|983.1|978.1|981.8|976.8|11
1633528660000|2021-10-06 13:57:40|982.5|977.5|982.2|977.2|982.5|977.5|981.9|976.9|22
1633528670000|2021-10-06 13:57:50|982.4|977.4|981.8|976.8|982.4|977.4|981.6|976.6|21
1633528680000|2021-10-06 13:58:00|981.9|976.9|981.8|976.8|982.1|977.1|981.7|976.7|9
1633528690000|2021-10-06 13:58:10|981.7|976.7|981.6|976.6|981.8|976.8|981.4|976.4|14
1633528700000|2021-10-06 13:58:20|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|7
1633528710000|2021-10-06 13:58:30|981.6|976.6|982.2|977.2|982.2|977.2|981.6|976.6|5
1633528720000|2021-10-06 13:58:40|982.1|977.1|981.9|976.9|982.8|977.8|981.9|976.9|11
1633528730000|2021-10-06 13:58:50|981.8|976.8|982.4|977.4|982.4|977.4|981.8|976.8|6
1633528740000|2021-10-06 13:59:00|982.3|977.3|982.1|977.1|982.4|977.4|982.1|977.1|5
1633528750000|2021-10-06 13:59:10|982|977|981.3|976.3|982|977|981.3|976.3|12
1633528760000|2021-10-06 13:59:20|981.4|976.4|982.4|977.4|982.4|977.4|981.4|976.4|11
1633528770000|2021-10-06 13:59:30|982.3|977.3|982.3|977.3|982.4|977.4|982.2|977.2|13
1633528790000|2021-10-06 13:59:50|981.9|976.9|982.2|977.2|982.2|977.2|981.9|976.9|8
1633528800000|2021-10-06 14:00:00|982.1|977.1|982.7|977.7|982.7|977.7|981.7|976.7|21
1633528810000|2021-10-06 14:00:10|982.6|977.6|982.3|977.3|982.6|977.6|982.2|977.2|12
1633528820000|2021-10-06 14:00:20|982.4|977.4|982.6|977.6|982.7|977.7|982.2|977.2|11
1633528830000|2021-10-06 14:00:30|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|12
1633528840000|2021-10-06 14:00:40|982.8|977.8|982.8|977.8|983.2|978.2|982.8|977.8|15
1633528850000|2021-10-06 14:00:50|982.7|977.7|983|978|983|978|982.7|977.7|16
1633528860000|2021-10-06 14:01:00|983.3|978.3|985.4|980.4|985.4|980.4|983.3|978.3|18
1633528870000|2021-10-06 14:01:10|985.6|980.6|985.3|980.3|985.9|980.9|985.3|980.3|15
1633528880000|2021-10-06 14:01:20|985.2|980.2|984.7|979.7|985.2|980.2|984.7|979.7|8
1633528890000|2021-10-06 14:01:30|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|10
1633528900000|2021-10-06 14:01:40|984.6|979.6|984|979|984.7|979.7|983.7|978.7|7
1633528910000|2021-10-06 14:01:50|984.1|979.1|984.3|979.3|984.7|979.7|984|979|17
1633528920000|2021-10-06 14:02:00|984.2|979.2|983.8|978.8|984.2|979.2|983.7|978.7|17
1633528930000|2021-10-06 14:02:10|983.9|978.9|983.7|978.7|984.7|979.7|983.7|978.7|14
1633528940000|2021-10-06 14:02:20|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1633528950000|2021-10-06 14:02:30|983.3|978.3|982.7|977.7|983.3|978.3|982.7|977.7|20
1633528960000|2021-10-06 14:02:40|982.6|977.6|982.5|977.5|982.6|977.6|982.4|977.4|5
1633528970000|2021-10-06 14:02:50|982.7|977.7|983.2|978.2|983.3|978.3|982.7|977.7|18
1633528980000|2021-10-06 14:03:00|983.1|978.1|983.3|978.3|983.5|978.5|983|978|15
1633528990000|2021-10-06 14:03:10|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|3
1633529000000|2021-10-06 14:03:20|983.3|978.3|982.8|977.8|983.3|978.3|982.7|977.7|16
1633529010000|2021-10-06 14:03:30|982.7|977.7|982.5|977.5|982.7|977.7|982.2|977.2|14
1633529020000|2021-10-06 14:03:40|982.6|977.6|982.5|977.5|982.6|977.6|982.4|977.4|15
1633529030000|2021-10-06 14:03:50|982.6|977.6|982.7|977.7|982.7|977.7|982.4|977.4|7
1633529040000|2021-10-06 14:04:00|982.6|977.6|982.7|977.7|982.8|977.8|982.5|977.5|16
1633529050000|2021-10-06 14:04:10|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1633529060000|2021-10-06 14:04:20|982.9|977.9|983.5|978.5|983.5|978.5|982.8|977.8|6
1633529070000|2021-10-06 14:04:30|983.4|978.4|983.2|978.2|983.4|978.4|982.8|977.8|11
1633529080000|2021-10-06 14:04:40|983.3|978.3|983.5|978.5|983.5|978.5|983.2|978.2|15
1633529090000|2021-10-06 14:04:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633529100000|2021-10-06 14:05:00|983.3|978.3|982.6|977.6|983.3|978.3|982.6|977.6|15
1633529110000|2021-10-06 14:05:10|982.7|977.7|982.7|977.7|982.8|977.8|982.5|977.5|17
1633529120000|2021-10-06 14:05:20|982.6|977.6|983.2|978.2|983.4|978.4|982.6|977.6|8
1633529130000|2021-10-06 14:05:30|983.4|978.4|983.5|978.5|983.5|978.5|983.3|978.3|6
1633529140000|2021-10-06 14:05:40|983.3|978.3|982.8|977.8|983.3|978.3|982.7|977.7|6
1633529150000|2021-10-06 14:05:50|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|15
1633529160000|2021-10-06 14:06:00|982.4|977.4|982.6|977.6|982.7|977.7|982.2|977.2|14
1633529170000|2021-10-06 14:06:10|982.7|977.7|982.5|977.5|982.7|977.7|982.4|977.4|7
1633529180000|2021-10-06 14:06:20|982.6|977.6|983.4|978.4|983.4|978.4|982.6|977.6|11
1633529190000|2021-10-06 14:06:30|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|8
1633529200000|2021-10-06 14:06:40|983.2|978.2|983.1|978.1|983.3|978.3|982.9|977.9|10
1633529210000|2021-10-06 14:06:50|983.2|978.2|982.9|977.9|983.3|978.3|982.9|977.9|12
1633529220000|2021-10-06 14:07:00|982.8|977.8|982.9|977.9|982.9|977.9|982.7|977.7|6
1633529230000|2021-10-06 14:07:10|983|978|982.8|977.8|983|978|982.7|977.7|6
1633529240000|2021-10-06 14:07:20|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|10
1633529250000|2021-10-06 14:07:30|982.9|977.9|983.7|978.7|983.7|978.7|982.8|977.8|13
1633529260000|2021-10-06 14:07:40|983.8|978.8|984.3|979.3|984.4|979.4|983.6|978.6|14
1633529270000|2021-10-06 14:07:50|984.4|979.4|984.8|979.8|984.8|979.8|984.3|979.3|17
1633529280000|2021-10-06 14:08:00|984.9|979.9|985.1|980.1|985.2|980.2|984.8|979.8|7
1633529290000|2021-10-06 14:08:10|985|980|985.4|980.4|985.4|980.4|984.9|979.9|7
1633529300000|2021-10-06 14:08:20|985.7|980.7|985.6|980.6|985.8|980.8|985.6|980.6|5
1633529310000|2021-10-06 14:08:30|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|3
1633529320000|2021-10-06 14:08:40|985.4|980.4|985.6|980.6|985.8|980.8|985.4|980.4|13
1633529330000|2021-10-06 14:08:50|985.5|980.5|985.7|980.7|985.7|980.7|985.4|980.4|12
1633529340000|2021-10-06 14:09:00|985.6|980.6|984.8|979.8|985.6|980.6|984.6|979.6|14
1633529350000|2021-10-06 14:09:10|984.7|979.7|985|980|985|980|984.7|979.7|12
1633529360000|2021-10-06 14:09:20|984.9|979.9|984.7|979.7|984.9|979.9|984.4|979.4|19
1633529370000|2021-10-06 14:09:30|984.6|979.6|983.8|978.8|984.7|979.7|983.7|978.7|10
1633529380000|2021-10-06 14:09:40|983.7|978.7|983.7|978.7|984|979|983.6|978.6|10
1633529390000|2021-10-06 14:09:50|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|5
1633529400000|2021-10-06 14:10:00|983.7|978.7|983.3|978.3|983.7|978.7|983.2|978.2|19
1633529410000|2021-10-06 14:10:10|983.4|978.4|983.1|978.1|983.4|978.4|982.8|977.8|12
1633529420000|2021-10-06 14:10:20|983|978|982.1|977.1|983|978|982.1|977.1|19
1633529430000|2021-10-06 14:10:30|982|977|982.3|977.3|982.3|977.3|981.6|976.6|14
1633529440000|2021-10-06 14:10:40|982.5|977.5|982.9|977.9|982.9|977.9|982.4|977.4|18
1633529450000|2021-10-06 14:10:50|982.8|977.8|983|978|983.2|978.2|982.7|977.7|16
1633529460000|2021-10-06 14:11:00|982.9|977.9|982.9|977.9|983.1|978.1|982.8|977.8|17
1633529470000|2021-10-06 14:11:10|982.8|977.8|982.8|977.8|983|978|982.8|977.8|5
1633529480000|2021-10-06 14:11:20|982.7|977.7|982.6|977.6|982.7|977.7|982.1|977.1|12
1633529490000|2021-10-06 14:11:30|982.7|977.7|982.9|977.9|983.1|978.1|982.7|977.7|12
1633529500000|2021-10-06 14:11:40|983|978|983.2|978.2|983.2|978.2|982.9|977.9|6
1633529510000|2021-10-06 14:11:50|983.1|978.1|983.3|978.3|983.4|978.4|983|978|7
1633529520000|2021-10-06 14:12:00|983.2|978.2|982.8|977.8|983.2|978.2|982.6|977.6|13
1633529530000|2021-10-06 14:12:10|982.9|977.9|983.3|978.3|983.3|978.3|982.9|977.9|15
1633529540000|2021-10-06 14:12:20|983.2|978.2|983.1|978.1|983.7|978.7|982.9|977.9|22
1633529550000|2021-10-06 14:12:30|983.3|978.3|983.7|978.7|983.7|978.7|983.2|978.2|15
1633529560000|2021-10-06 14:12:40|983.8|978.8|984.1|979.1|984.1|979.1|983.7|978.7|8
1633529570000|2021-10-06 14:12:50|984.2|979.2|984.5|979.5|984.5|979.5|984.2|979.2|2
1633529580000|2021-10-06 14:13:00|984.4|979.4|984.8|979.8|984.8|979.8|984.4|979.4|6
1633529590000|2021-10-06 14:13:10|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|7
1633529600000|2021-10-06 14:13:20|984.8|979.8|985.2|980.2|985.3|980.3|984.8|979.8|5
1633529610000|2021-10-06 14:13:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1633529620000|2021-10-06 14:13:40|985|980|984.8|979.8|985.1|980.1|984.8|979.8|4
1633529630000|2021-10-06 14:13:50|984.6|979.6|984.2|979.2|984.6|979.6|984.1|979.1|8
1633529640000|2021-10-06 14:14:00|984.3|979.3|984.8|979.8|984.9|979.9|984.3|979.3|10
1633529650000|2021-10-06 14:14:10|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1633529660000|2021-10-06 14:14:20|984.9|979.9|984.9|979.9|985.2|980.2|984.8|979.8|12
1633529670000|2021-10-06 14:14:30|985|980|985|980|985.2|980.2|985|980|4
1633529680000|2021-10-06 14:14:40|984.9|979.9|985.1|980.1|985.1|980.1|984.8|979.8|8
1633529690000|2021-10-06 14:14:50|984.7|979.7|985|980|985|980|984.7|979.7|6
1633529700000|2021-10-06 14:15:00|985.1|980.1|985|980|985.1|980.1|984.9|979.9|6
1633529710000|2021-10-06 14:15:10|984.9|979.9|984.7|979.7|985|980|984.7|979.7|4
1633529720000|2021-10-06 14:15:20|984.6|979.6|984.2|979.2|984.6|979.6|983.9|978.9|16
1633529730000|2021-10-06 14:15:30|984.3|979.3|984.6|979.6|985|980|984.2|979.2|10
1633529740000|2021-10-06 14:15:40|984.7|979.7|985.2|980.2|985.2|980.2|984.6|979.6|6
1633529750000|2021-10-06 14:15:50|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1633529760000|2021-10-06 14:16:00|985.3|980.3|985.5|980.5|985.5|980.5|985.2|980.2|7
1633529770000|2021-10-06 14:16:10|985.7|980.7|985.6|980.6|985.8|980.8|985.6|980.6|4
1633529780000|2021-10-06 14:16:20|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1633529790000|2021-10-06 14:16:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633529800000|2021-10-06 14:16:40|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1633529820000|2021-10-06 14:17:00|985.7|980.7|985.5|980.5|985.7|980.7|985.5|980.5|4
1633529830000|2021-10-06 14:17:10|985.6|980.6|985.1|980.1|985.6|980.6|985|980|14
1633529840000|2021-10-06 14:17:20|985.2|980.2|985.4|980.4|985.5|980.5|985.2|980.2|14
1633529850000|2021-10-06 14:17:30|985.5|980.5|985.3|980.3|985.7|980.7|985.2|980.2|15
1633529860000|2021-10-06 14:17:40|985.2|980.2|985.2|980.2|985.3|980.3|985|980|6
1633529870000|2021-10-06 14:17:50|985.1|980.1|984.8|979.8|985.1|980.1|984.8|979.8|6
1633529880000|2021-10-06 14:18:00|984.7|979.7|984.5|979.5|984.7|979.7|984.5|979.5|3
1633529890000|2021-10-06 14:18:10|984.4|979.4|984.1|979.1|984.4|979.4|984|979|4
1633529900000|2021-10-06 14:18:20|984|979|983.7|978.7|984|979|983.7|978.7|3
1633529910000|2021-10-06 14:18:30|983.6|978.6|983|978|983.6|978.6|983|978|9
1633529920000|2021-10-06 14:18:40|982.8|977.8|982.7|977.7|983|978|982.7|977.7|4
1633529930000|2021-10-06 14:18:50|982.6|977.6|982.5|977.5|982.6|977.6|982.3|977.3|7
1633529940000|2021-10-06 14:19:00|982.6|977.6|983.8|978.8|983.8|978.8|982.6|977.6|15
1633529950000|2021-10-06 14:19:10|984|979|984|979|984.1|979.1|984|979|7
1633529960000|2021-10-06 14:19:20|984.1|979.1|983.5|978.5|984.1|979.1|983.4|978.4|27
1633529970000|2021-10-06 14:19:30|983.4|978.4|983.8|978.8|984.1|979.1|983.4|978.4|12
1633529980000|2021-10-06 14:19:40|983.6|978.6|983.8|978.8|983.9|978.9|983.5|978.5|27
1633529990000|2021-10-06 14:19:50|983.5|978.5|983.5|978.5|983.6|978.6|983.4|978.4|13
1633530000000|2021-10-06 14:20:00|983.4|978.4|984.4|979.4|984.4|979.4|983.4|978.4|22
1633530010000|2021-10-06 14:20:10|984.5|979.5|984.7|979.7|984.9|979.9|984.5|979.5|8
1633530020000|2021-10-06 14:20:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633530030000|2021-10-06 14:20:30|984.7|979.7|985|980|985|980|984.7|979.7|8
1633530040000|2021-10-06 14:20:40|984.9|979.9|985|980|985|980|984.9|979.9|4
1633530050000|2021-10-06 14:20:50|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1633530060000|2021-10-06 14:21:00|985.2|980.2|985.7|980.7|985.8|980.8|985.1|980.1|7
1633530070000|2021-10-06 14:21:10|985.8|980.8|985.4|980.4|985.8|980.8|985.4|980.4|6
1633530080000|2021-10-06 14:21:20|985.1|980.1|985.3|980.3|985.3|980.3|984.9|979.9|7
1633530090000|2021-10-06 14:21:30|985.2|980.2|985.5|980.5|985.5|980.5|985.2|980.2|4
1633530100000|2021-10-06 14:21:40|985.6|980.6|985.1|980.1|985.6|980.6|985|980|7
1633530120000|2021-10-06 14:22:00|985.2|980.2|985.5|980.5|985.5|980.5|985.2|980.2|4
1633530130000|2021-10-06 14:22:10|985.3|980.3|984.7|979.7|985.4|980.4|984.7|979.7|5
1633530140000|2021-10-06 14:22:20|984.6|979.6|983.9|978.9|984.6|979.6|983.9|978.9|5
1633530150000|2021-10-06 14:22:30|984.3|979.3|983.6|978.6|984.3|979.3|983.6|978.6|4
1633530160000|2021-10-06 14:22:40|983.4|978.4|984.3|979.3|984.3|979.3|983.4|978.4|13
1633530170000|2021-10-06 14:22:50|984.4|979.4|983.5|978.5|984.4|979.4|983.5|978.5|9
1633530180000|2021-10-06 14:23:00|983.6|978.6|984.1|979.1|984.2|979.2|983.6|978.6|16
1633530190000|2021-10-06 14:23:10|984|979|984.7|979.7|984.8|979.8|984|979|9
1633530200000|2021-10-06 14:23:20|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1633530210000|2021-10-06 14:23:30|984.3|979.3|985.3|980.3|985.4|980.4|984.2|979.2|9
1633530220000|2021-10-06 14:23:40|985.4|980.4|985.5|980.5|985.6|980.6|985.4|980.4|4
1633530230000|2021-10-06 14:23:50|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|7
1633530240000|2021-10-06 14:24:00|985.8|980.8|986.3|981.3|986.3|981.3|985.7|980.7|8
1633530250000|2021-10-06 14:24:10|986.4|981.4|986.7|981.7|986.7|981.7|986.4|981.4|4
1633530260000|2021-10-06 14:24:20|986.9|981.9|986.3|981.3|986.9|981.9|986.2|981.2|18
1633530270000|2021-10-06 14:24:30|986.2|981.2|986.4|981.4|986.4|981.4|986.2|981.2|3
1633530280000|2021-10-06 14:24:40|986.5|981.5|986.6|981.6|986.6|981.6|986.4|981.4|10
1633530290000|2021-10-06 14:24:50|986.7|981.7|988.2|983.2|988.6|983.6|986.7|981.7|9
1633530300000|2021-10-06 14:25:00|987.3|982.3|987.9|982.9|987.9|982.9|987.3|982.3|13
1633530310000|2021-10-06 14:25:10|988|983|987.9|982.9|988|983|987.9|982.9|4
1633530320000|2021-10-06 14:25:20|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1633530330000|2021-10-06 14:25:30|987.7|982.7|988.2|983.2|988.2|983.2|987.7|982.7|9
1633530340000|2021-10-06 14:25:40|988.4|983.4|988.7|983.7|988.7|983.7|988.2|983.2|19
1633530350000|2021-10-06 14:25:50|988.3|983.3|988|983|988.3|983.3|988|983|7
1633530360000|2021-10-06 14:26:00|988.2|983.2|988.6|983.6|988.6|983.6|988.1|983.1|16
1633530370000|2021-10-06 14:26:10|988.7|983.7|988.2|983.2|988.7|983.7|988.2|983.2|14
1633530380000|2021-10-06 14:26:20|988.3|983.3|987.9|982.9|988.4|983.4|987.9|982.9|6
1633530390000|2021-10-06 14:26:30|987.8|982.8|987.6|982.6|987.8|982.8|987.5|982.5|11
1633530400000|2021-10-06 14:26:40|987.5|982.5|986.6|981.6|987.5|982.5|986.5|981.5|14
1633530410000|2021-10-06 14:26:50|986.7|981.7|987|982|987|982|986.7|981.7|2
1633530420000|2021-10-06 14:27:00|987.1|982.1|987.4|982.4|987.4|982.4|987|982|6
1633530430000|2021-10-06 14:27:10|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|3
1633530440000|2021-10-06 14:27:20|987.2|982.2|987.3|982.3|987.4|982.4|987.1|982.1|5
1633530450000|2021-10-06 14:27:30|987.1|982.1|987.3|982.3|987.3|982.3|987|982|6
1633530460000|2021-10-06 14:27:40|987.4|982.4|988.1|983.1|988.1|983.1|987.4|982.4|4
1633530470000|2021-10-06 14:27:50|988|983|988.1|983.1|988.1|983.1|988|983|12
1633530480000|2021-10-06 14:28:00|988.3|983.3|988.6|983.6|988.7|983.7|988.3|983.3|9
1633530490000|2021-10-06 14:28:10|988.5|983.5|988.4|983.4|988.6|983.6|988.4|983.4|8
1633530500000|2021-10-06 14:28:20|988.3|983.3|988.1|983.1|988.4|983.4|988.1|983.1|6
1633530510000|2021-10-06 14:28:30|987.9|982.9|986.8|981.8|987.9|982.9|986.8|981.8|9
1633530520000|2021-10-06 14:28:40|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1633530530000|2021-10-06 14:28:50|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|10
1633530540000|2021-10-06 14:29:00|986.7|981.7|986.5|981.5|986.8|981.8|986.5|981.5|16
1633530550000|2021-10-06 14:29:10|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1633530560000|2021-10-06 14:29:20|986|981|985.7|980.7|986.1|981.1|985.7|980.7|14
1633530570000|2021-10-06 14:29:30|985.8|980.8|985.6|980.6|985.8|980.8|985.6|980.6|7
1633530580000|2021-10-06 14:29:40|985.7|980.7|985.9|980.9|986|981|985.7|980.7|5
1633530590000|2021-10-06 14:29:50|985.8|980.8|985.8|980.8|985.9|980.9|985.7|980.7|5
1633530600000|2021-10-06 14:30:00|985.9|980.9|985.8|980.8|986.1|981.1|985.8|980.8|12
1633530620000|2021-10-06 14:30:20|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633530630000|2021-10-06 14:30:30|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|9
1633530640000|2021-10-06 14:30:40|985.4|980.4|985.5|980.5|985.6|980.6|985.4|980.4|4
1633530650000|2021-10-06 14:30:50|985.6|980.6|986.7|981.7|986.8|981.8|985.6|980.6|14
1633530660000|2021-10-06 14:31:00|986.9|981.9|987.1|982.1|987.2|982.2|986.8|981.8|27
1633530670000|2021-10-06 14:31:10|986.8|981.8|986.7|981.7|987.2|982.2|986.7|981.7|10
1633530680000|2021-10-06 14:31:20|986.4|981.4|986.3|981.3|986.4|981.4|986|981|12
1633530690000|2021-10-06 14:31:30|986.2|981.2|986|981|986.2|981.2|986|981|3
1633530700000|2021-10-06 14:31:40|985.9|980.9|985.8|980.8|985.9|980.9|985.7|980.7|3
1633530710000|2021-10-06 14:31:50|985.7|980.7|985.6|980.6|985.9|980.9|985.6|980.6|9
1633530720000|2021-10-06 14:32:00|985.7|980.7|985.8|980.8|985.8|980.8|985.1|980.1|15
1633530730000|2021-10-06 14:32:10|985.4|980.4|985.3|980.3|985.4|980.4|985.2|980.2|3
1633530740000|2021-10-06 14:32:20|985.4|980.4|985.6|980.6|985.9|980.9|985.3|980.3|18
1633530750000|2021-10-06 14:32:30|985.5|980.5|985.3|980.3|985.5|980.5|985.2|980.2|7
1633530760000|2021-10-06 14:32:40|985.4|980.4|985.8|980.8|985.8|980.8|985.4|980.4|3
1633530770000|2021-10-06 14:32:50|985.9|980.9|985.8|980.8|986|981|985.8|980.8|14
1633530780000|2021-10-06 14:33:00|985.7|980.7|985.6|980.6|985.8|980.8|985.4|980.4|10
1633530790000|2021-10-06 14:33:10|985.5|980.5|985.3|980.3|985.6|980.6|985.3|980.3|10
1633530800000|2021-10-06 14:33:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633530810000|2021-10-06 14:33:30|985.5|980.5|985.8|980.8|985.8|980.8|985.4|980.4|7
1633530820000|2021-10-06 14:33:40|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|4
1633530830000|2021-10-06 14:33:50|985.7|980.7|985.3|980.3|985.7|980.7|985.3|980.3|5
1633530840000|2021-10-06 14:34:00|985.2|980.2|985.2|980.2|985.3|980.3|985.1|980.1|5
1633530850000|2021-10-06 14:34:10|985.1|980.1|984.9|979.9|985.1|980.1|984.9|979.9|3
1633530860000|2021-10-06 14:34:20|984.6|979.6|984.6|979.6|984.7|979.7|984.3|979.3|16
1633530870000|2021-10-06 14:34:30|984.7|979.7|984.5|979.5|984.9|979.9|984.5|979.5|12
1633530880000|2021-10-06 14:34:40|984.6|979.6|984.8|979.8|984.8|979.8|984.5|979.5|9
1633530890000|2021-10-06 14:34:50|984.9|979.9|984.9|979.9|984.9|979.9|984.7|979.7|11
1633530900000|2021-10-06 14:35:00|985.2|980.2|985.2|980.2|985.4|980.4|985|980|14
1633530910000|2021-10-06 14:35:10|985.3|980.3|985.1|980.1|985.4|980.4|985.1|980.1|6
1633530920000|2021-10-06 14:35:20|985|980|984.5|979.5|985.1|980.1|984.5|979.5|9
1633530930000|2021-10-06 14:35:30|984.6|979.6|984.2|979.2|984.6|979.6|984.2|979.2|3
1633530940000|2021-10-06 14:35:40|984.1|979.1|983.9|978.9|984.1|979.1|983.7|978.7|19
1633530950000|2021-10-06 14:35:50|984.1|979.1|983.6|978.6|984.3|979.3|983.4|978.4|13
1633530960000|2021-10-06 14:36:00|984|979|984.2|979.2|984.2|979.2|983.8|978.8|5
1633530970000|2021-10-06 14:36:10|984.1|979.1|984.1|979.1|984.2|979.2|984|979|7
1633530980000|2021-10-06 14:36:20|983.8|978.8|983.4|978.4|983.8|978.8|983.4|978.4|9
1633530990000|2021-10-06 14:36:30|983.2|978.2|983.7|978.7|984.3|979.3|983.2|978.2|8
1633531000000|2021-10-06 14:36:40|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1633531010000|2021-10-06 14:36:50|983.7|978.7|983.8|978.8|984|979|983.6|978.6|14
1633531020000|2021-10-06 14:37:00|983.9|978.9|983.7|978.7|983.9|978.9|983.4|978.4|8
1633531030000|2021-10-06 14:37:10|983.5|978.5|983.6|978.6|984.1|979.1|982.9|977.9|19
1633531040000|2021-10-06 14:37:20|983.5|978.5|983.4|978.4|983.7|978.7|983.4|978.4|10
1633531050000|2021-10-06 14:37:30|983.5|978.5|983.2|978.2|983.5|978.5|982.8|977.8|9
1633531060000|2021-10-06 14:37:40|983.3|978.3|983.9|978.9|983.9|978.9|983.2|978.2|5
1633531070000|2021-10-06 14:37:50|983.8|978.8|983.4|978.4|983.9|978.9|983.3|978.3|11
1633531080000|2021-10-06 14:38:00|983.5|978.5|983.8|978.8|983.9|978.9|983.4|978.4|10
1633531090000|2021-10-06 14:38:10|984.1|979.1|984.4|979.4|984.4|979.4|983.9|978.9|13
1633531100000|2021-10-06 14:38:20|984.5|979.5|984.8|979.8|985|980|984.5|979.5|4
1633531110000|2021-10-06 14:38:30|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633531120000|2021-10-06 14:38:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633531130000|2021-10-06 14:38:50|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633531140000|2021-10-06 14:39:00|984.6|979.6|984.3|979.3|984.6|979.6|984|979|9
1633531150000|2021-10-06 14:39:10|984.1|979.1|984.3|979.3|984.4|979.4|984.1|979.1|7
1633531160000|2021-10-06 14:39:20|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|3
1633531170000|2021-10-06 14:39:30|984.6|979.6|983.8|978.8|984.6|979.6|983.7|978.7|16
1633531180000|2021-10-06 14:39:40|983.9|978.9|983.8|978.8|984|979|983.8|978.8|6
1633531190000|2021-10-06 14:39:50|983.9|978.9|984|979|984|979|983.8|978.8|4
1633531200000|2021-10-06 14:40:00|984.1|979.1|983.7|978.7|984.1|979.1|983.6|978.6|5
1633531210000|2021-10-06 14:40:10|983.6|978.6|983.6|978.6|983.6|978.6|983.3|978.3|6
1633531220000|2021-10-06 14:40:20|983.7|978.7|983|978|983.7|978.7|982.9|977.9|6
1633531230000|2021-10-06 14:40:30|983.1|978.1|982.9|977.9|983.1|978.1|982.8|977.8|6
1633531240000|2021-10-06 14:40:40|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|9
1633531250000|2021-10-06 14:40:50|982.9|977.9|983.1|978.1|983.2|978.2|982.9|977.9|13
1633531260000|2021-10-06 14:41:00|983|978|983.8|978.8|983.9|978.9|983|978|12
1633531270000|2021-10-06 14:41:10|983.7|978.7|984|979|984|979|983.7|978.7|12
1633531280000|2021-10-06 14:41:20|983.8|978.8|984|979|984|979|983.5|978.5|8
1633531290000|2021-10-06 14:41:30|983.9|978.9|983.8|978.8|983.9|978.9|983.6|978.6|9
1633531300000|2021-10-06 14:41:40|984.6|979.6|984.3|979.3|984.6|979.6|984.3|979.3|4
1633531310000|2021-10-06 14:41:50|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1633531320000|2021-10-06 14:42:00|984.1|979.1|984|979|984.1|979.1|983.6|978.6|9
1633531330000|2021-10-06 14:42:10|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|5
1633531340000|2021-10-06 14:42:20|984.3|979.3|984.6|979.6|984.6|979.6|984.3|979.3|4
1633531350000|2021-10-06 14:42:30|984.8|979.8|984.7|979.7|984.9|979.9|984.6|979.6|5
1633531360000|2021-10-06 14:42:40|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633531370000|2021-10-06 14:42:50|984.7|979.7|984.2|979.2|984.7|979.7|984.2|979.2|7
1633531380000|2021-10-06 14:43:00|984.1|979.1|983.8|978.8|984.2|979.2|983.8|978.8|5
1633531390000|2021-10-06 14:43:10|983.9|978.9|983.6|978.6|983.9|978.9|983.6|978.6|4
1633531400000|2021-10-06 14:43:20|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|14
1633531410000|2021-10-06 14:43:30|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|6
1633531420000|2021-10-06 14:43:40|983.7|978.7|983.2|978.2|983.8|978.8|983.2|978.2|17
1633531430000|2021-10-06 14:43:50|983.1|978.1|982.7|977.7|983.1|978.1|982.6|977.6|15
1633531440000|2021-10-06 14:44:00|982.6|977.6|982|977|982.6|977.6|981.9|976.9|13
1633531450000|2021-10-06 14:44:10|981.9|976.9|982|977|982.3|977.3|981.6|976.6|11
1633531460000|2021-10-06 14:44:20|982.1|977.1|982.1|977.1|982.3|977.3|982.1|977.1|9
1633531470000|2021-10-06 14:44:30|982.3|977.3|982|977|982.3|977.3|981.8|976.8|12
1633531480000|2021-10-06 14:44:40|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|8
1633531490000|2021-10-06 14:44:50|982|977|982.4|977.4|982.4|977.4|981.9|976.9|6
1633531500000|2021-10-06 14:45:00|982.7|977.7|982.1|977.1|982.7|977.7|982|977|17
1633531510000|2021-10-06 14:45:10|982|977|982.7|977.7|982.7|977.7|982|977|9
1633531520000|2021-10-06 14:45:20|982.6|977.6|982.9|977.9|982.9|977.9|982.4|977.4|5
1633531530000|2021-10-06 14:45:30|982.8|977.8|982.8|977.8|982.9|977.9|982.6|977.6|11
1633531540000|2021-10-06 14:45:40|982.7|977.7|982.6|977.6|983|978|982.6|977.6|12
1633531550000|2021-10-06 14:45:50|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1633531560000|2021-10-06 14:46:00|982.5|977.5|982.2|977.2|982.5|977.5|982|977|8
1633531570000|2021-10-06 14:46:10|982.1|977.1|981.8|976.8|982.1|977.1|981.8|976.8|8
1633531580000|2021-10-06 14:46:20|981.9|976.9|982.1|977.1|982.2|977.2|981.9|976.9|12
1633531590000|2021-10-06 14:46:30|982.2|977.2|982|977|982.2|977.2|981.7|976.7|15
1633531600000|2021-10-06 14:46:40|982.1|977.1|982.1|977.1|982.2|977.2|982|977|13
1633531610000|2021-10-06 14:46:50|982|977|982.1|977.1|982.2|977.2|981.9|976.9|6
1633531620000|2021-10-06 14:47:00|982.2|977.2|981.9|976.9|982.3|977.3|981.9|976.9|10
1633531630000|2021-10-06 14:47:10|981.8|976.8|982.1|977.1|982.2|977.2|981.8|976.8|5
1633531640000|2021-10-06 14:47:20|982.2|977.2|982|977|982.3|977.3|982|977|4
1633531650000|2021-10-06 14:47:30|982.1|977.1|982|977|982.1|977.1|982|977|6
1633531660000|2021-10-06 14:47:40|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|11
1633531670000|2021-10-06 14:47:50|981.5|976.5|981.4|976.4|981.6|976.6|981.4|976.4|14
1633531680000|2021-10-06 14:48:00|981.3|976.3|981.1|976.1|981.3|976.3|980.9|975.9|4
1633531690000|2021-10-06 14:48:10|981|976|981.5|976.5|981.5|976.5|981|976|9
1633531700000|2021-10-06 14:48:20|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1633531710000|2021-10-06 14:48:30|981.4|976.4|981.5|976.5|981.5|976.5|981.3|976.3|4
1633531720000|2021-10-06 14:48:40|981.6|976.6|981.9|976.9|982.2|977.2|981.6|976.6|6
1633531730000|2021-10-06 14:48:50|981.8|976.8|981.9|976.9|982|977|981.8|976.8|10
1633531740000|2021-10-06 14:49:00|982|977|982|977|982|977|981.9|976.9|3
1633531750000|2021-10-06 14:49:10|982.1|977.1|982.4|977.4|982.4|977.4|982.1|977.1|8
1633531760000|2021-10-06 14:49:20|982.5|977.5|983|978|983|978|982.5|977.5|16
1633531770000|2021-10-06 14:49:30|983.3|978.3|983|978|983.6|978.6|983|978|13
1633531780000|2021-10-06 14:49:40|983.1|978.1|983.1|978.1|983.2|978.2|982.9|977.9|6
1633531790000|2021-10-06 14:49:50|982.9|977.9|982.8|977.8|982.9|977.9|982.5|977.5|11
1633531800000|2021-10-06 14:50:00|982.7|977.7|983.1|978.1|983.1|978.1|982.7|977.7|9
1633531810000|2021-10-06 14:50:10|983|978|982.5|977.5|983.1|978.1|982.5|977.5|12
1633531820000|2021-10-06 14:50:20|982.4|977.4|982.5|977.5|982.8|977.8|982.3|977.3|12
1633531830000|2021-10-06 14:50:30|982.6|977.6|982.8|977.8|983|978|982.6|977.6|10
1633531840000|2021-10-06 14:50:40|982.9|977.9|983.4|978.4|983.4|978.4|982.8|977.8|13
1633531850000|2021-10-06 14:50:50|983.3|978.3|983.3|978.3|983.4|978.4|983.2|978.2|9
1633531860000|2021-10-06 14:51:00|983.4|978.4|983.1|978.1|983.4|978.4|983.1|978.1|20
1633531870000|2021-10-06 14:51:10|983|978|983.1|978.1|983.1|978.1|983|978|2
1633531880000|2021-10-06 14:51:20|983.2|978.2|983.6|978.6|983.6|978.6|983.1|978.1|8
1633531890000|2021-10-06 14:51:30|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1633531900000|2021-10-06 14:51:40|983.5|978.5|983.8|978.8|983.8|978.8|983.4|978.4|14
1633531910000|2021-10-06 14:51:50|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|8
1633531920000|2021-10-06 14:52:00|983.6|978.6|983.9|978.9|984.1|979.1|983.6|978.6|13
1633531930000|2021-10-06 14:52:10|984.1|979.1|984.2|979.2|984.2|979.2|983.9|978.9|6
1633531940000|2021-10-06 14:52:20|984.3|979.3|984.3|979.3|984.4|979.4|984.2|979.2|7
1633531950000|2021-10-06 14:52:30|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1633531970000|2021-10-06 14:52:50|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1633531980000|2021-10-06 14:53:00|984.6|979.6|983.9|978.9|984.6|979.6|983.9|978.9|3
1633531990000|2021-10-06 14:53:10|983.8|978.8|983.8|978.8|983.9|978.9|983.7|978.7|5
1633532000000|2021-10-06 14:53:20|983.7|978.7|983.5|978.5|983.7|978.7|983.3|978.3|16
1633532010000|2021-10-06 14:53:30|983.4|978.4|983.3|978.3|983.5|978.5|983.2|978.2|14
1633532020000|2021-10-06 14:53:40|983.2|978.2|982.9|977.9|983.3|978.3|982.9|977.9|5
1633532030000|2021-10-06 14:53:50|982.8|977.8|983.1|978.1|983.1|978.1|982.7|977.7|10
1633532040000|2021-10-06 14:54:00|983.2|978.2|983|978|983.8|978.8|982.9|977.9|18
1633532050000|2021-10-06 14:54:10|983.1|978.1|982.6|977.6|983.1|978.1|982.4|977.4|12
1633532060000|2021-10-06 14:54:20|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|17
1633532070000|2021-10-06 14:54:30|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1633532080000|2021-10-06 14:54:40|982.4|977.4|982.6|977.6|982.8|977.8|982.4|977.4|7
1633532090000|2021-10-06 14:54:50|982.7|977.7|982.7|977.7|982.8|977.8|982.5|977.5|7
1633532100000|2021-10-06 14:55:00|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|8
1633532110000|2021-10-06 14:55:10|982.6|977.6|982.8|977.8|982.9|977.9|982.6|977.6|10
1633532120000|2021-10-06 14:55:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1633532130000|2021-10-06 14:55:30|982.3|977.3|982.2|977.2|982.3|977.3|982.1|977.1|3
1633532140000|2021-10-06 14:55:40|982.4|977.4|982.5|977.5|982.6|977.6|982.4|977.4|20
1633532150000|2021-10-06 14:55:50|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|3
1633532160000|2021-10-06 14:56:00|982.4|977.4|982.5|977.5|982.9|977.9|982.3|977.3|20
1633532170000|2021-10-06 14:56:10|982.6|977.6|982.3|977.3|982.6|977.6|982.3|977.3|4
1633532180000|2021-10-06 14:56:20|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1633532190000|2021-10-06 14:56:30|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|5
1633532200000|2021-10-06 14:56:40|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1633532210000|2021-10-06 14:56:50|982.2|977.2|982.3|977.3|982.4|977.4|982|977|10
1633532220000|2021-10-06 14:57:00|982.2|977.2|982.2|977.2|982.4|977.4|982.2|977.2|9
1633532230000|2021-10-06 14:57:10|982|977|981.9|976.9|982|977|981.8|976.8|12
1633532240000|2021-10-06 14:57:20|981.8|976.8|981.7|976.7|982.1|977.1|981.7|976.7|15
1633532250000|2021-10-06 14:57:30|981.8|976.8|981.1|976.1|981.8|976.8|980.9|975.9|15
1633532260000|2021-10-06 14:57:40|981|976|981.3|976.3|981.4|976.4|980.8|975.8|12
1633532270000|2021-10-06 14:57:50|981.2|976.2|981.7|976.7|981.9|976.9|981.2|976.2|12
1633532280000|2021-10-06 14:58:00|981.6|976.6|981.4|976.4|982|977|981.4|976.4|12
1633532290000|2021-10-06 14:58:10|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1633532300000|2021-10-06 14:58:20|981.4|976.4|981.3|976.3|981.4|976.4|981.1|976.1|6
1633532310000|2021-10-06 14:58:30|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|7
1633532320000|2021-10-06 14:58:40|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1633532330000|2021-10-06 14:58:50|981.1|976.1|980.7|975.7|981.1|976.1|980.7|975.7|12
1633532340000|2021-10-06 14:59:00|980.5|975.5|980.4|975.4|980.8|975.8|980.4|975.4|16
1633532350000|2021-10-06 14:59:10|980.2|975.2|980|975|980.2|975.2|980|975|2
1633532360000|2021-10-06 14:59:20|980.1|975.1|980.4|975.4|980.4|975.4|980.1|975.1|2
1633532370000|2021-10-06 14:59:30|980.5|975.5|980.7|975.7|980.7|975.7|980.5|975.5|3
1633532380000|2021-10-06 14:59:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1633532390000|2021-10-06 14:59:50|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|3
1633532400000|2021-10-06 15:00:00|981.5|976.5|980.4|975.4|981.5|976.5|980.3|975.3|9
1633532410000|2021-10-06 15:00:10|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1633532420000|2021-10-06 15:00:20|980.5|975.5|980.5|975.5|980.5|975.5|980.4|975.4|3
1633532430000|2021-10-06 15:00:30|980.4|975.4|980.6|975.6|980.6|975.6|980.4|975.4|2
1633532440000|2021-10-06 15:00:40|980.7|975.7|980.7|975.7|980.8|975.8|980.6|975.6|6
1633532450000|2021-10-06 15:00:50|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|5
1633532460000|2021-10-06 15:01:00|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1633532470000|2021-10-06 15:01:10|980.8|975.8|980.9|975.9|981|976|980.8|975.8|10
1633532480000|2021-10-06 15:01:20|981.1|976.1|981.1|976.1|981.2|976.2|981|976|11
1633532490000|2021-10-06 15:01:30|981.4|976.4|982|977|982.1|977.1|981.4|976.4|3
1633532500000|2021-10-06 15:01:40|981.9|976.9|982.3|977.3|982.4|977.4|981.9|976.9|4
1633532510000|2021-10-06 15:01:50|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|11
1633532520000|2021-10-06 15:02:00|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|3
1633532530000|2021-10-06 15:02:10|982.4|977.4|981.6|976.6|982.4|977.4|981.6|976.6|11
1633532540000|2021-10-06 15:02:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633532550000|2021-10-06 15:02:30|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|5
1633532560000|2021-10-06 15:02:40|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|5
1633532570000|2021-10-06 15:02:50|981.5|976.5|981.3|976.3|981.5|976.5|981.2|976.2|7
1633532580000|2021-10-06 15:03:00|981.2|976.2|980.5|975.5|981.3|976.3|980.5|975.5|8
1633532590000|2021-10-06 15:03:10|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|6
1633532600000|2021-10-06 15:03:20|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|6
1633532610000|2021-10-06 15:03:30|980.2|975.2|979.8|974.8|980.3|975.3|979.8|974.8|4
1633532630000|2021-10-06 15:03:50|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1633532640000|2021-10-06 15:04:00|979.9|974.9|980.6|975.6|980.9|975.9|979.9|974.9|17
1633532650000|2021-10-06 15:04:10|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|6
1633532660000|2021-10-06 15:04:20|980.5|975.5|980.7|975.7|980.7|975.7|980.5|975.5|2
1633532670000|2021-10-06 15:04:30|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633532680000|2021-10-06 15:04:40|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1633532690000|2021-10-06 15:04:50|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633532700000|2021-10-06 15:05:00|980.4|975.4|980.2|975.2|980.5|975.5|980.2|975.2|5
1633532730000|2021-10-06 15:05:30|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633532740000|2021-10-06 15:05:40|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1633532750000|2021-10-06 15:05:50|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|3
1633532760000|2021-10-06 15:06:00|980.6|975.6|980.6|975.6|980.7|975.7|980.4|975.4|6
1633532770000|2021-10-06 15:06:10|980.5|975.5|979.9|974.9|980.5|975.5|979.9|974.9|7
1633532780000|2021-10-06 15:06:20|979.8|974.8|979.8|974.8|980.1|975.1|979.7|974.7|6
1633532790000|2021-10-06 15:06:30|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|3
1633532800000|2021-10-06 15:06:40|980|975|980.1|975.1|980.1|975.1|980|975|2
1633532820000|2021-10-06 15:07:00|980|975|979.5|974.5|980|975|979.4|974.4|12
1633532830000|2021-10-06 15:07:10|979.6|974.6|979.8|974.8|979.8|974.8|979.5|974.5|3
1633532840000|2021-10-06 15:07:20|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1633532850000|2021-10-06 15:07:30|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|8
1633532860000|2021-10-06 15:07:40|979.4|974.4|978.9|973.9|979.4|974.4|978.8|973.8|3
1633532870000|2021-10-06 15:07:50|979.1|974.1|978.7|973.7|979.1|974.1|978.7|973.7|5
1633532880000|2021-10-06 15:08:00|978.8|973.8|979.1|974.1|979.2|974.2|978.8|973.8|15
1633532890000|2021-10-06 15:08:10|979|974|978.8|973.8|979.1|974.1|978.8|973.8|4
1633532900000|2021-10-06 15:08:20|978.7|973.7|978.3|973.3|978.7|973.7|978.3|973.3|6
1633532910000|2021-10-06 15:08:30|978.2|973.2|978|973|978.3|973.3|977.9|972.9|9
1633532920000|2021-10-06 15:08:40|977.9|972.9|978.2|973.2|978.2|973.2|977.9|972.9|3
1633532930000|2021-10-06 15:08:50|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|5
1633532940000|2021-10-06 15:09:00|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1633532950000|2021-10-06 15:09:10|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633532960000|2021-10-06 15:09:20|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|8
1633532970000|2021-10-06 15:09:30|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1633532980000|2021-10-06 15:09:40|978.2|973.2|978.1|973.1|978.3|973.3|978.1|973.1|6
1633532990000|2021-10-06 15:09:50|978|973|978.1|973.1|978.1|973.1|977.9|972.9|6
1633533000000|2021-10-06 15:10:00|978.2|973.2|977.1|972.1|978.2|973.2|976|971|18
1633533010000|2021-10-06 15:10:10|976.9|971.9|977.2|972.2|977.2|972.2|976.9|971.9|15
1633533020000|2021-10-06 15:10:20|977.1|972.1|976.8|971.8|977.2|972.2|976.8|971.8|5
1633533030000|2021-10-06 15:10:30|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|8
1633533050000|2021-10-06 15:10:50|977.2|972.2|977.7|972.7|977.7|972.7|977.2|972.2|4
1633533060000|2021-10-06 15:11:00|977.5|972.5|977.8|972.8|977.8|972.8|977.4|972.4|14
1633533070000|2021-10-06 15:11:10|977.9|972.9|978.4|973.4|978.4|973.4|977.9|972.9|7
1633533080000|2021-10-06 15:11:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1633533090000|2021-10-06 15:11:30|978.3|973.3|978.4|973.4|978.4|973.4|978|973|8
1633533100000|2021-10-06 15:11:40|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1633533110000|2021-10-06 15:11:50|978.3|973.3|978.4|973.4|978.5|973.5|978.3|973.3|8
1633533120000|2021-10-06 15:12:00|978.5|973.5|978.9|973.9|978.9|973.9|978.4|973.4|18
1633533140000|2021-10-06 15:12:20|979.1|974.1|979|974|979.1|974.1|979|974|2
1633533150000|2021-10-06 15:12:30|978.9|973.9|979|974|979|974|978.9|973.9|10
1633533160000|2021-10-06 15:12:40|978.9|973.9|979.1|974.1|979.1|974.1|978.9|973.9|5
1633533170000|2021-10-06 15:12:50|979|974|978.7|973.7|979|974|978.7|973.7|5
1633533180000|2021-10-06 15:13:00|978.9|973.9|979|974|979|974|978.9|973.9|2
1633533190000|2021-10-06 15:13:10|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|5
1633533200000|2021-10-06 15:13:20|978.8|973.8|978.6|973.6|978.9|973.9|978.6|973.6|4
1633533210000|2021-10-06 15:13:30|978.5|973.5|978.6|973.6|978.7|973.7|978.5|973.5|3
1633533220000|2021-10-06 15:13:40|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1633533230000|2021-10-06 15:13:50|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1633533240000|2021-10-06 15:14:00|978.3|973.3|978.3|973.3|978.4|973.4|978.2|973.2|9
1633533250000|2021-10-06 15:14:10|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|6
1633533260000|2021-10-06 15:14:20|978.6|973.6|978.9|973.9|978.9|973.9|978.6|973.6|4
1633533270000|2021-10-06 15:14:30|979|974|978.9|973.9|979|974|978.9|973.9|4
1633533280000|2021-10-06 15:14:40|978.8|973.8|978.9|973.9|979|974|978.8|973.8|3
1633533290000|2021-10-06 15:14:50|979|974|979|974|979.1|974.1|979|974|3
1633533300000|2021-10-06 15:15:00|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633533310000|2021-10-06 15:15:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1633533320000|2021-10-06 15:15:20|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|2
1633533330000|2021-10-06 15:15:30|978.6|973.6|978.5|973.5|978.6|973.6|978.4|973.4|8
1633533340000|2021-10-06 15:15:40|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|9
1633533350000|2021-10-06 15:15:50|978.8|973.8|978.7|973.7|979.1|974.1|978.6|973.6|16
1633533360000|2021-10-06 15:16:00|978.8|973.8|978.8|973.8|978.9|973.9|978.7|973.7|5
1633533370000|2021-10-06 15:16:10|978.9|973.9|978.5|973.5|978.9|973.9|978.4|973.4|6
1633533380000|2021-10-06 15:16:20|978.6|973.6|978.3|973.3|978.6|973.6|978.3|973.3|14
1633533390000|2021-10-06 15:16:30|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|7
1633533400000|2021-10-06 15:16:40|978.3|973.3|978.6|973.6|978.6|973.6|978.3|973.3|8
1633533410000|2021-10-06 15:16:50|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|7
1633533420000|2021-10-06 15:17:00|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1633533430000|2021-10-06 15:17:10|978.6|973.6|978.4|973.4|978.6|973.6|978.3|973.3|7
1633533440000|2021-10-06 15:17:20|978.5|973.5|978.4|973.4|978.5|973.5|978.3|973.3|6
1633533450000|2021-10-06 15:17:30|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|5
1633533460000|2021-10-06 15:17:40|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|5
1633533470000|2021-10-06 15:17:50|978.1|973.1|978|973|978.2|973.2|978|973|8
1633533480000|2021-10-06 15:18:00|977.9|972.9|977.5|972.5|977.9|972.9|977.5|972.5|15
1633533490000|2021-10-06 15:18:10|977.7|972.7|977.5|972.5|977.7|972.7|977.5|972.5|7
1633533500000|2021-10-06 15:18:20|977.6|972.6|977.2|972.2|977.6|972.6|977.2|972.2|10
1633533510000|2021-10-06 15:18:30|977.3|972.3|976.8|971.8|977.3|972.3|976.8|971.8|8
1633533520000|2021-10-06 15:18:40|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|7
1633533530000|2021-10-06 15:18:50|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|10
1633533540000|2021-10-06 15:19:00|976.1|971.1|976.2|971.2|976.3|971.3|976.1|971.1|8
1633533550000|2021-10-06 15:19:10|976.1|971.1|976.2|971.2|976.4|971.4|976|971|22
1633533560000|2021-10-06 15:19:20|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|23
1633533570000|2021-10-06 15:19:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|10
1633533580000|2021-10-06 15:19:40|976.2|971.2|976.8|971.8|976.8|971.8|976.2|971.2|5
1633533590000|2021-10-06 15:19:50|976.9|971.9|976.8|971.8|977|972|976.7|971.7|16
1633533600000|2021-10-06 15:20:00|976.9|971.9|976.5|971.5|976.9|971.9|976.4|971.4|21
1633533610000|2021-10-06 15:20:10|976.6|971.6|976.5|971.5|976.6|971.6|976.4|971.4|12
1633533620000|2021-10-06 15:20:20|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1633533630000|2021-10-06 15:20:30|976.1|971.1|976|971|976.1|971.1|975.9|970.9|4
1633533640000|2021-10-06 15:20:40|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|13
1633533650000|2021-10-06 15:20:50|975.9|970.9|976.4|971.4|976.4|971.4|975.9|970.9|7
1633533660000|2021-10-06 15:21:00|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|7
1633533670000|2021-10-06 15:21:10|976.5|971.5|976.6|971.6|976.7|971.7|976.5|971.5|8
1633533680000|2021-10-06 15:21:20|976.3|971.3|976.6|971.6|976.6|971.6|976.2|971.2|6
1633533690000|2021-10-06 15:21:30|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1633533700000|2021-10-06 15:21:40|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1633533710000|2021-10-06 15:21:50|976.8|971.8|976.9|971.9|977|972|976.7|971.7|9
1633533720000|2021-10-06 15:22:00|977|972|977|972|977.1|972.1|976.8|971.8|9
1633533730000|2021-10-06 15:22:10|976.9|971.9|976.5|971.5|977|972|976.5|971.5|4
1633533740000|2021-10-06 15:22:20|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|8
1633533750000|2021-10-06 15:22:30|976.4|971.4|976.5|971.5|976.6|971.6|976.4|971.4|8
1633533760000|2021-10-06 15:22:40|976.6|971.6|976.5|971.5|976.6|971.6|976.4|971.4|8
1633533770000|2021-10-06 15:22:50|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1633533780000|2021-10-06 15:23:00|976.6|971.6|976.5|971.5|976.6|971.6|976.4|971.4|12
1633533790000|2021-10-06 15:23:10|976.4|971.4|976.5|971.5|976.6|971.6|976.4|971.4|6
1633533800000|2021-10-06 15:23:20|976.4|971.4|976.2|971.2|976.5|971.5|976.2|971.2|12
1633533810000|2021-10-06 15:23:30|976.1|971.1|975.8|970.8|976.1|971.1|975.8|970.8|14
1633533820000|2021-10-06 15:23:40|975.9|970.9|975.9|970.9|976|971|975.8|970.8|5
1633533830000|2021-10-06 15:23:50|976|971|976|971|976.1|971.1|975.9|970.9|5
1633533840000|2021-10-06 15:24:00|976.1|971.1|976.1|971.1|976.1|971.1|975.9|970.9|11
1633533850000|2021-10-06 15:24:10|976.2|971.2|976|971|976.2|971.2|975.9|970.9|12
1633533860000|2021-10-06 15:24:20|975.9|970.9|976|971|976|971|975.9|970.9|12
1633533870000|2021-10-06 15:24:30|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|10
1633533880000|2021-10-06 15:24:40|976.1|971.1|976.2|971.2|976.2|971.2|975.9|970.9|4
1633533890000|2021-10-06 15:24:50|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1633533900000|2021-10-06 15:25:00|976.4|971.4|976.2|971.2|976.4|971.4|976|971|12
1633533910000|2021-10-06 15:25:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1633533920000|2021-10-06 15:25:20|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633533930000|2021-10-06 15:25:30|976.5|971.5|976.3|971.3|976.6|971.6|976.3|971.3|9
1633533940000|2021-10-06 15:25:40|976.2|971.2|976|971|976.2|971.2|976|971|2
1633533950000|2021-10-06 15:25:50|975.9|970.9|975.9|970.9|976|971|975.9|970.9|19
1633533960000|2021-10-06 15:26:00|976|971|975.9|970.9|976|971|975.9|970.9|2
1633533970000|2021-10-06 15:26:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1633533980000|2021-10-06 15:26:20|975.7|970.7|975.5|970.5|975.7|970.7|975.4|970.4|10
1633533990000|2021-10-06 15:26:30|975.6|970.6|976|971|976|971|975.3|970.3|10
1633534000000|2021-10-06 15:26:40|976.1|971.1|976|971|976.1|971.1|976|971|10
1633534010000|2021-10-06 15:26:50|976.1|971.1|976.1|971.1|976.1|971.1|976|971|9
1633534020000|2021-10-06 15:27:00|976|971|976.1|971.1|976.1|971.1|976|971|6
1633534030000|2021-10-06 15:27:10|976.3|971.3|976.6|971.6|976.6|971.6|976.3|971.3|19
1633534040000|2021-10-06 15:27:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|4
1633534060000|2021-10-06 15:27:40|976.9|971.9|976.9|971.9|977.1|972.1|976.9|971.9|5
1633534070000|2021-10-06 15:27:50|976.8|971.8|976.6|971.6|976.9|971.9|976.6|971.6|4
1633534080000|2021-10-06 15:28:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|10
1633534090000|2021-10-06 15:28:10|976.2|971.2|976.5|971.5|976.5|971.5|976.2|971.2|6
1633534100000|2021-10-06 15:28:20|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1633534110000|2021-10-06 15:28:30|976.5|971.5|976.9|971.9|977|972|976.5|971.5|4
1633534120000|2021-10-06 15:28:40|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1633534130000|2021-10-06 15:28:50|976.7|971.7|976.5|971.5|976.8|971.8|976.5|971.5|12
1633534140000|2021-10-06 15:29:00|976.8|971.8|976.8|971.8|976.8|971.8|976.6|971.6|11
1633534150000|2021-10-06 15:29:10|977|972|977.1|972.1|977.1|972.1|977|972|8
1633534160000|2021-10-06 15:29:20|977|972|977.1|972.1|977.1|972.1|977|972|2
1633534170000|2021-10-06 15:29:30|977|972|977.1|972.1|977.1|972.1|977|972|6
1633534180000|2021-10-06 15:29:40|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|13
1633534190000|2021-10-06 15:29:50|977.7|972.7|977.6|972.6|977.7|972.7|977.5|972.5|6
1633534200000|2021-10-06 15:30:00|977.7|972.7|977|972|977.7|972.7|976.9|971.9|8
1633534210000|2021-10-06 15:30:10|977.1|972.1|977.2|972.2|977.2|972.2|977|972|4
1633534220000|2021-10-06 15:30:20|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|13
1633534230000|2021-10-06 15:30:30|977.4|972.4|978.1|973.1|978.1|973.1|977.4|972.4|14
1633534240000|2021-10-06 15:30:40|978|973|978.2|973.2|978.2|973.2|977.8|972.8|7
1633534250000|2021-10-06 15:30:50|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|10
1633534260000|2021-10-06 15:31:00|978.1|973.1|978.1|973.1|978.2|973.2|977.9|972.9|8
1633534270000|2021-10-06 15:31:10|978.2|973.2|978.2|973.2|978.3|973.3|978.1|973.1|13
1633534280000|2021-10-06 15:31:20|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|5
1633534290000|2021-10-06 15:31:30|978.2|973.2|978|973|978.2|973.2|978|973|13
1633534310000|2021-10-06 15:31:50|977.9|972.9|977.3|972.3|977.9|972.9|977.3|972.3|16
1633534320000|2021-10-06 15:32:00|977.1|972.1|977.3|972.3|977.3|972.3|977|972|6
1633534330000|2021-10-06 15:32:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|12
1633534340000|2021-10-06 15:32:20|977.4|972.4|977.4|972.4|977.5|972.5|977.3|972.3|13
1633534360000|2021-10-06 15:32:40|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|11
1633534370000|2021-10-06 15:32:50|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|3
1633534380000|2021-10-06 15:33:00|977.1|972.1|977|972|977.1|972.1|977|972|2
1633534390000|2021-10-06 15:33:10|977.1|972.1|976.8|971.8|977.2|972.2|976.8|971.8|9
1633534400000|2021-10-06 15:33:20|976.9|971.9|976.3|971.3|976.9|971.9|976.3|971.3|17
1633534410000|2021-10-06 15:33:30|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|31
1633534420000|2021-10-06 15:33:40|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|8
1633534430000|2021-10-06 15:33:50|976.3|971.3|976.6|971.6|976.7|971.7|976.3|971.3|9
1633534440000|2021-10-06 15:34:00|976.7|971.7|976.6|971.6|976.7|971.7|976.3|971.3|11
1633534450000|2021-10-06 15:34:10|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1633534460000|2021-10-06 15:34:20|976.7|971.7|976.9|971.9|977|972|976.7|971.7|7
1633534470000|2021-10-06 15:34:30|977|972|977|972|977|972|977|972|1
1633534480000|2021-10-06 15:34:40|976.9|971.9|976.9|971.9|977|972|976.9|971.9|9
1633534490000|2021-10-06 15:34:50|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|7
1633534500000|2021-10-06 15:35:00|976.9|971.9|976.6|971.6|976.9|971.9|976.6|971.6|8
1633534510000|2021-10-06 15:35:10|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|7
1633534520000|2021-10-06 15:35:20|976.6|971.6|976.7|971.7|976.7|971.7|976.4|971.4|9
1633534530000|2021-10-06 15:35:30|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|3
1633534540000|2021-10-06 15:35:40|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|9
1633534550000|2021-10-06 15:35:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|8
1633534560000|2021-10-06 15:36:00|976.6|971.6|976.8|971.8|976.8|971.8|976.6|971.6|11
1633534570000|2021-10-06 15:36:10|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|9
1633534580000|2021-10-06 15:36:20|976.8|971.8|977|972|977|972|976.8|971.8|5
1633534590000|2021-10-06 15:36:30|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1633534610000|2021-10-06 15:36:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1633534620000|2021-10-06 15:37:00|977|972|977|972|977|972|977|972|1
1633534630000|2021-10-06 15:37:10|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|3
1633534640000|2021-10-06 15:37:20|977.5|972.5|977.6|972.6|977.7|972.7|977.5|972.5|4
1633534650000|2021-10-06 15:37:30|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|9
1633534670000|2021-10-06 15:37:50|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1633534680000|2021-10-06 15:38:00|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|3
1633534690000|2021-10-06 15:38:10|977.8|972.8|977.9|972.9|977.9|972.9|977.7|972.7|4
1633534700000|2021-10-06 15:38:20|978|973|978|973|978|973|977.9|972.9|3
1633534710000|2021-10-06 15:38:30|977.9|972.9|977.9|972.9|978|973|977.8|972.8|5
1633534720000|2021-10-06 15:38:40|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1633534730000|2021-10-06 15:38:50|978|973|977.9|972.9|978|973|977.9|972.9|2
1633534740000|2021-10-06 15:39:00|978|973|977.9|972.9|978|973|977.9|972.9|2
1633534750000|2021-10-06 15:39:10|977.8|972.8|977.4|972.4|977.8|972.8|977.4|972.4|3
1633534760000|2021-10-06 15:39:20|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|3
1633534770000|2021-10-06 15:39:30|978|973|977.9|972.9|978|973|977.9|972.9|2
1633534870000|2021-10-06 15:41:10|980.3|969.7|980.3|969.7|980.3|969.7|980.3|969.7|1
1633534880000|2021-10-06 15:41:20||969.8||969.8||969.8||969.8|1
1633534890000|2021-10-06 15:41:30|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1633534920000|2021-10-06 15:42:00|978.4|973.4|977.9|972.9|978.4|973.4|977.9|972.9|5
1633534930000|2021-10-06 15:42:10|978|973|977.9|972.9|978|973|977.8|972.8|4
1633534940000|2021-10-06 15:42:20|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|12
1633534950000|2021-10-06 15:42:30|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|11
1633534960000|2021-10-06 15:42:40|977.7|972.7|977.7|972.7|977.8|972.8|977.6|972.6|7
1633534970000|2021-10-06 15:42:50|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|18
1633534980000|2021-10-06 15:43:00|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|3
1633534990000|2021-10-06 15:43:10|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|8
1633535000000|2021-10-06 15:43:20|977.7|972.7|978.1|973.1|978.1|973.1|977.7|972.7|7
1633535010000|2021-10-06 15:43:30|978|973|977.7|972.7|978|973|977.7|972.7|2
1633535020000|2021-10-06 15:43:40|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1633535030000|2021-10-06 15:43:50|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|8
1633535040000|2021-10-06 15:44:00|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|10
1633535050000|2021-10-06 15:44:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1633535060000|2021-10-06 15:44:20|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|4
1633535080000|2021-10-06 15:44:40|977.9|972.9|977.9|972.9|978|973|977.9|972.9|9
1633535090000|2021-10-06 15:44:50|978|973|978|973|978|973|978|973|1
1633535100000|2021-10-06 15:45:00|978.1|973.1|978.5|973.5|978.5|973.5|978.1|973.1|7
1633535110000|2021-10-06 15:45:10|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|6
1633535120000|2021-10-06 15:45:20|978.6|973.6|978.8|973.8|978.9|973.9|978.5|973.5|9
1633535130000|2021-10-06 15:45:30|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1633535140000|2021-10-06 15:45:40|979.2|974.2|979|974|979.2|974.2|979|974|2
1633535150000|2021-10-06 15:45:50|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1633535170000|2021-10-06 15:46:10|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1633535180000|2021-10-06 15:46:20|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|3
1633535190000|2021-10-06 15:46:30|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1633535200000|2021-10-06 15:46:40|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1633535210000|2021-10-06 15:46:50|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|3
1633535220000|2021-10-06 15:47:00|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1633535230000|2021-10-06 15:47:10|980.3|975.3|980.3|975.3|980.4|975.4|980.2|975.2|6
1633535240000|2021-10-06 15:47:20|980.4|975.4|980.6|975.6|980.7|975.7|980.4|975.4|5
1633535250000|2021-10-06 15:47:30|980.5|975.5|980.3|975.3|980.5|975.5|980.3|975.3|2
1633535260000|2021-10-06 15:47:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1633535270000|2021-10-06 15:47:50|980|975|980|975|980|975|979.9|974.9|3
1633535280000|2021-10-06 15:48:00|979.9|974.9|979.9|974.9|980|975|979.9|974.9|3
1633535290000|2021-10-06 15:48:10|979.8|974.8|979.8|974.8|979.9|974.9|979.8|974.8|11
1633535310000|2021-10-06 15:48:30|979.9|974.9|979.1|974.1|979.9|974.9|979|974|7
1633535320000|2021-10-06 15:48:40|979|974|979.1|974.1|979.1|974.1|979|974|6
1633535330000|2021-10-06 15:48:50|979|974|978.9|973.9|979|974|978.9|973.9|14
1633535340000|2021-10-06 15:49:00|979|974|979.1|974.1|979.2|974.2|978.8|973.8|8
1633535350000|2021-10-06 15:49:10|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|5
1633535360000|2021-10-06 15:49:20|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|2
1633535370000|2021-10-06 15:49:30|979.1|974.1|979|974|979.1|974.1|979|974|2
1633535380000|2021-10-06 15:49:40|978.7|973.7|978.7|973.7|978.8|973.8|978.6|973.6|5
1633535390000|2021-10-06 15:49:50|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1633535400000|2021-10-06 15:50:00|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1633535430000|2021-10-06 15:50:30|978.9|973.9|979.1|974.1|979.1|974.1|978.9|973.9|3
1633535440000|2021-10-06 15:50:40|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1633535460000|2021-10-06 15:51:00|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1633535470000|2021-10-06 15:51:10|978.9|973.9|979.1|974.1|979.1|974.1|978.9|973.9|5
1633535490000|2021-10-06 15:51:30|979|974|979.1|974.1|979.1|974.1|979|974|2
1633535500000|2021-10-06 15:51:40|978.9|973.9|979.2|974.2|979.2|974.2|978.9|973.9|6
1633535510000|2021-10-06 15:51:50|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|5
1633535530000|2021-10-06 15:52:10|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1633535550000|2021-10-06 15:52:30|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1633535560000|2021-10-06 15:52:40|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1633535570000|2021-10-06 15:52:50|979.2|974.2|979|974|979.2|974.2|979|974|9
1633535580000|2021-10-06 15:53:00|979.1|974.1|979.9|974.9|979.9|974.9|979.1|974.1|7
1633535590000|2021-10-06 15:53:10|980|975|980|975|980|975|980|975|1
1633535600000|2021-10-06 15:53:20|980.1|975.1|979.8|974.8|980.1|975.1|979.7|974.7|9
1633535610000|2021-10-06 15:53:30|979.7|974.7|979.7|974.7|979.8|974.8|979.7|974.7|3
1633535630000|2021-10-06 15:53:50|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1633535650000|2021-10-06 15:54:10|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1633535670000|2021-10-06 15:54:30|979.6|974.6|979.6|974.6|979.6|974.6|979.5|974.5|5
1633535690000|2021-10-06 15:54:50|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1633535700000|2021-10-06 15:55:00|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1633535710000|2021-10-06 15:55:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1633535740000|2021-10-06 15:55:40|979.8|974.8|979.9|974.9|979.9|974.9|979.7|974.7|8
1633535750000|2021-10-06 15:55:50|979.8|974.8|979.8|974.8|979.9|974.9|979.8|974.8|15
1633535760000|2021-10-06 15:56:00|979.9|974.9|979.9|974.9|980|975|979.8|974.8|9
1633535770000|2021-10-06 15:56:10|980|975|980|975|980|975|980|975|1
1633535780000|2021-10-06 15:56:20|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|4
1633535790000|2021-10-06 15:56:30|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|6
1633535800000|2021-10-06 15:56:40|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1633535810000|2021-10-06 15:56:50|980.5|975.5|980.3|975.3|980.5|975.5|980.3|975.3|3
1633535820000|2021-10-06 15:57:00|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|3
1633535830000|2021-10-06 15:57:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1633535840000|2021-10-06 15:57:20|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1633535850000|2021-10-06 15:57:30|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1633535860000|2021-10-06 15:57:40|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1633535870000|2021-10-06 15:57:50|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633535880000|2021-10-06 15:58:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1633535900000|2021-10-06 15:58:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633535910000|2021-10-06 15:58:30|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|3
1633535920000|2021-10-06 15:58:40|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|7
1633535930000|2021-10-06 15:58:50|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|9
1633535940000|2021-10-06 15:59:00|981.7|976.7|981.9|976.9|981.9|976.9|981.6|976.6|11
1633535950000|2021-10-06 15:59:10|982|977|981.8|976.8|982.1|977.1|981.8|976.8|9
1633535960000|2021-10-06 15:59:20|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|6
1633535970000|2021-10-06 15:59:30|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1633535980000|2021-10-06 15:59:40|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1633535990000|2021-10-06 15:59:50|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|19
1633536000000|2021-10-06 16:00:00|981.8|976.8|981.8|976.8|981.8|976.8|981.6|976.6|9
1633536010000|2021-10-06 16:00:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|8
1633536020000|2021-10-06 16:00:20|981.9|976.9|982|977|982|977|981.8|976.8|14
1633536030000|2021-10-06 16:00:30|981.9|976.9|981.9|976.9|982|977|981.8|976.8|7
1633536040000|2021-10-06 16:00:40|981.8|976.8|981.7|976.7|981.9|976.9|981.7|976.7|6
1633536050000|2021-10-06 16:00:50|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633536060000|2021-10-06 16:01:00|981.8|976.8|982|977|982|977|981.8|976.8|7
1633536070000|2021-10-06 16:01:10|981.9|976.9|981.8|976.8|981.9|976.9|981.7|976.7|8
1633536080000|2021-10-06 16:01:20|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|10
1633536090000|2021-10-06 16:01:30|981.7|976.7|981.8|976.8|981.9|976.9|981.6|976.6|6
1633536100000|2021-10-06 16:01:40|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|6
1633536110000|2021-10-06 16:01:50|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1633536120000|2021-10-06 16:02:00|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633536130000|2021-10-06 16:02:10|981.7|976.7|981.8|976.8|981.9|976.9|981.7|976.7|4
1633536140000|2021-10-06 16:02:20|981.9|976.9|981.9|976.9|982|977|981.8|976.8|9
1633536150000|2021-10-06 16:02:30|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1633536160000|2021-10-06 16:02:40|981.6|976.6|981.4|976.4|981.6|976.6|981.4|976.4|2
1633536180000|2021-10-06 16:03:00|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633536190000|2021-10-06 16:03:10|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|7
1633536200000|2021-10-06 16:03:20|981.2|976.2|981.2|976.2|981.4|976.4|981.2|976.2|7
1633536210000|2021-10-06 16:03:30|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1633536220000|2021-10-06 16:03:40|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633536230000|2021-10-06 16:03:50|981|976|981.1|976.1|981.1|976.1|981|976|2
1633536240000|2021-10-06 16:04:00|981.2|976.2|981.6|976.6|981.6|976.6|981.2|976.2|4
1633536250000|2021-10-06 16:04:10|981.5|976.5|981.2|976.2|981.6|976.6|981.2|976.2|5
1633536270000|2021-10-06 16:04:30|981.1|976.1|980.9|975.9|981.1|976.1|980.9|975.9|3
1633536280000|2021-10-06 16:04:40|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1633536300000|2021-10-06 16:05:00|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1633536310000|2021-10-06 16:05:10|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1633536320000|2021-10-06 16:05:20|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|3
1633536330000|2021-10-06 16:05:30|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|11
1633536340000|2021-10-06 16:05:40|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|6
1633536350000|2021-10-06 16:05:50|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1633536360000|2021-10-06 16:06:00|980.8|975.8|981|976|981|976|980.7|975.7|6
1633536370000|2021-10-06 16:06:10|981.1|976.1|981|976|981.1|976.1|981|976|2
1633536380000|2021-10-06 16:06:20|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1633536390000|2021-10-06 16:06:30|981|976|981|976|981.1|976.1|981|976|5
1633536400000|2021-10-06 16:06:40|980.9|975.9|980.7|975.7|980.9|975.9|980.7|975.7|3
1633536420000|2021-10-06 16:07:00|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1633536440000|2021-10-06 16:07:20|980.9|975.9|981|976|981|976|980.9|975.9|2
1633536450000|2021-10-06 16:07:30|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|9
1633536460000|2021-10-06 16:07:40|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1633536470000|2021-10-06 16:07:50|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1633536480000|2021-10-06 16:08:00|981.4|976.4|980.9|975.9|981.4|976.4|980.9|975.9|15
1633536490000|2021-10-06 16:08:10|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|3
1633536530000|2021-10-06 16:08:50|980.9|975.9|981.3|976.3|981.3|976.3|980.9|975.9|7
1633536560000|2021-10-06 16:09:20|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633536570000|2021-10-06 16:09:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633536600000|2021-10-06 16:10:00|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1633536610000|2021-10-06 16:10:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633536620000|2021-10-06 16:10:20|981.6|976.6|981.4|976.4|981.6|976.6|981.4|976.4|2
1633536630000|2021-10-06 16:10:30|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1633536640000|2021-10-06 16:10:40|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|4
1633536680000|2021-10-06 16:11:20|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1633536690000|2021-10-06 16:11:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1633536700000|2021-10-06 16:11:40|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633536710000|2021-10-06 16:11:50|981.1|976.1|981|976|981.1|976.1|981|976|2
1633536740000|2021-10-06 16:12:20|980.9|975.9|981|976|981|976|980.9|975.9|6
1633536750000|2021-10-06 16:12:30|980.9|975.9|980.9|975.9|981|976|980.9|975.9|5
1633536760000|2021-10-06 16:12:40|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|3
1633536780000|2021-10-06 16:13:00|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1633536790000|2021-10-06 16:13:10|980.9|975.9|981|976|981|976|980.9|975.9|2
1633536800000|2021-10-06 16:13:20|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1633536810000|2021-10-06 16:13:30|981|976|980.9|975.9|981|976|980.9|975.9|2
1633536820000|2021-10-06 16:13:40|981|976|980.9|975.9|981|976|980.9|975.9|2
1633536830000|2021-10-06 16:13:50|981|976|981|976|981|976|981|976|1
1633536840000|2021-10-06 16:14:00|980.9|975.9|981.1|976.1|981.1|976.1|980.9|975.9|13
1633536850000|2021-10-06 16:14:10|981|976|981.1|976.1|981.1|976.1|981|976|6
1633536860000|2021-10-06 16:14:20|981|976|981|976|981|976|981|976|1
1633536870000|2021-10-06 16:14:30|981.1|976.1|981|976|981.1|976.1|981|976|2
1633536880000|2021-10-06 16:14:40|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1633536890000|2021-10-06 16:14:50|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|4
1633536900000|2021-10-06 16:15:00|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1633536910000|2021-10-06 16:15:10|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|3
1633536920000|2021-10-06 16:15:20|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|9
1633536960000|2021-10-06 16:16:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1633536970000|2021-10-06 16:16:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|4
1633536980000|2021-10-06 16:16:20|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|13
1633536990000|2021-10-06 16:16:30|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|9
1633537010000|2021-10-06 16:16:50|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633537020000|2021-10-06 16:17:00|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|6
1633537050000|2021-10-06 16:17:30|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|4
1633537060000|2021-10-06 16:17:40|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1633537070000|2021-10-06 16:17:50|981.3|976.3|981.4|976.4|981.4|976.4|981.2|976.2|6
1633537080000|2021-10-06 16:18:00|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1633537090000|2021-10-06 16:18:10|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1633537110000|2021-10-06 16:18:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633537120000|2021-10-06 16:18:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1633537130000|2021-10-06 16:18:50|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|6
1633537140000|2021-10-06 16:19:00|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|14
1633537150000|2021-10-06 16:19:10|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|8
1633537160000|2021-10-06 16:19:20|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|4
1633537170000|2021-10-06 16:19:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|10
1633537180000|2021-10-06 16:19:40|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633537200000|2021-10-06 16:20:00|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1633537210000|2021-10-06 16:20:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633537220000|2021-10-06 16:20:20|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633537230000|2021-10-06 16:20:30|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|3
1633537240000|2021-10-06 16:20:40|982|977|981.9|976.9|982|977|981.9|976.9|4
1633537250000|2021-10-06 16:20:50|981.7|976.7|981.4|976.4|981.7|976.7|981.4|976.4|17
1633537260000|2021-10-06 16:21:00|981.5|976.5|981.6|976.6|981.6|976.6|981.4|976.4|8
1633537280000|2021-10-06 16:21:20|981.4|976.4|981.5|976.5|981.6|976.6|981.4|976.4|4
1633537290000|2021-10-06 16:21:30|981.6|976.6|981.4|976.4|981.6|976.6|981.4|976.4|3
1633537300000|2021-10-06 16:21:40|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|8
1633537310000|2021-10-06 16:21:50|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|7
1633537370000|2021-10-06 16:22:50|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1633537380000|2021-10-06 16:23:00|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|3
1633537390000|2021-10-06 16:23:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633537400000|2021-10-06 16:23:20|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1633537410000|2021-10-06 16:23:30|981.4|976.4|981.2|976.2|981.4|976.4|981.1|976.1|7
1633537420000|2021-10-06 16:23:40|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1633537430000|2021-10-06 16:23:50|981|976|981|976|981|976|981|976|1
1633537440000|2021-10-06 16:24:00|981.1|976.1|981.7|976.7|981.7|976.7|981.1|976.1|8
1633537450000|2021-10-06 16:24:10|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633537460000|2021-10-06 16:24:20|982|977|982|977|982|977|982|977|1
1633537470000|2021-10-06 16:24:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633537490000|2021-10-06 16:24:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633537500000|2021-10-06 16:25:00|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633537510000|2021-10-06 16:25:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|6
1633537520000|2021-10-06 16:25:20|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|13
1633537530000|2021-10-06 16:25:30|981.8|976.8|981.8|976.8|981.9|976.9|981.7|976.7|7
1633537540000|2021-10-06 16:25:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633537550000|2021-10-06 16:25:50|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633537560000|2021-10-06 16:26:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1633537570000|2021-10-06 16:26:10|982|977|982|977|982|977|982|977|1
1633537580000|2021-10-06 16:26:20|982.1|977.1|982|977|982.1|977.1|982|977|4
1633537600000|2021-10-06 16:26:40|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1633537610000|2021-10-06 16:26:50|981.8|976.8|981.7|976.7|981.9|976.9|981.6|976.6|6
1633537620000|2021-10-06 16:27:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633537630000|2021-10-06 16:27:10|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1633537640000|2021-10-06 16:27:20|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1633537650000|2021-10-06 16:27:30|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|9
1633537660000|2021-10-06 16:27:40|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1633537670000|2021-10-06 16:27:50|981.1|976.1|981.4|976.4|981.4|976.4|981.1|976.1|2
1633537690000|2021-10-06 16:28:10|981.5|976.5|981.6|976.6|981.6|976.6|981.4|976.4|8
1633537700000|2021-10-06 16:28:20|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|6
1633537710000|2021-10-06 16:28:30|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1633537730000|2021-10-06 16:28:50|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|11
1633537740000|2021-10-06 16:29:00|981.5|976.5|981.4|976.4|981.6|976.6|981.4|976.4|4
1633537750000|2021-10-06 16:29:10|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|7
1633537760000|2021-10-06 16:29:20|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|5
1633537800000|2021-10-06 16:30:00|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1633537810000|2021-10-06 16:30:10|981.6|976.6|981.4|976.4|981.6|976.6|981.3|976.3|20
1633537820000|2021-10-06 16:30:20|981.5|976.5|981.7|976.7|981.8|976.8|981.5|976.5|15
1633537830000|2021-10-06 16:30:30|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|9
1633537840000|2021-10-06 16:30:40|981.7|976.7|981.8|976.8|981.8|976.8|981.6|976.6|5
1633537850000|2021-10-06 16:30:50|981.7|976.7|981.5|976.5|981.8|976.8|981.5|976.5|9
1633537860000|2021-10-06 16:31:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633537870000|2021-10-06 16:31:10|981.7|976.7|981.6|976.6|981.7|976.7|981.4|976.4|7
1633537880000|2021-10-06 16:31:20|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|5
1633537890000|2021-10-06 16:31:30|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|8
1633537900000|2021-10-06 16:31:40|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|8
1633537910000|2021-10-06 16:31:50|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|3
1633537920000|2021-10-06 16:32:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1633537930000|2021-10-06 16:32:10|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|9
1633537950000|2021-10-06 16:32:30|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|8
1633537960000|2021-10-06 16:32:40|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1633537970000|2021-10-06 16:32:50|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1633537980000|2021-10-06 16:33:00|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1633537990000|2021-10-06 16:33:10|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|4
1633538000000|2021-10-06 16:33:20|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1633538010000|2021-10-06 16:33:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633538020000|2021-10-06 16:33:40|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|5
1633538040000|2021-10-06 16:34:00|981.9|976.9|982|977|982.1|977.1|981.9|976.9|5
1633538050000|2021-10-06 16:34:10|981.9|976.9|981.9|976.9|982|977|981.9|976.9|5
1633538060000|2021-10-06 16:34:20|982.1|977.1|982|977|982.1|977.1|981.9|976.9|6
1633538070000|2021-10-06 16:34:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633538080000|2021-10-06 16:34:40|982|977|982.2|977.2|982.3|977.3|982|977|7
1633538090000|2021-10-06 16:34:50|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1633538100000|2021-10-06 16:35:00|982.1|977.1|982|977|982.1|977.1|982|977|2
1633538110000|2021-10-06 16:35:10|982.1|977.1|982.1|977.1|982.1|977.1|982|977|11
1633538120000|2021-10-06 16:35:20|982|977|981.9|976.9|982.1|977.1|981.9|976.9|8
1633538130000|2021-10-06 16:35:30|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|8
1633538140000|2021-10-06 16:35:40|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|3
1633538150000|2021-10-06 16:35:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633538160000|2021-10-06 16:36:00|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1633538170000|2021-10-06 16:36:10|981.9|976.9|981.8|976.8|981.9|976.9|981.7|976.7|4
1633538220000|2021-10-06 16:37:00|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|4
1633538240000|2021-10-06 16:37:20|981.9|976.9|981.8|976.8|982|977|981.8|976.8|14
1633538250000|2021-10-06 16:37:30|981.9|976.9|982|977|982|977|981.8|976.8|14
1633538260000|2021-10-06 16:37:40|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|6
1633538270000|2021-10-06 16:37:50|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|9
1633538280000|2021-10-06 16:38:00|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633538290000|2021-10-06 16:38:10|982|977|982|977|982|977|982|977|1
1633538300000|2021-10-06 16:38:20|981.9|976.9|982|977|982|977|981.9|976.9|6
1633538310000|2021-10-06 16:38:30|981.9|976.9|981.9|976.9|982|977|981.9|976.9|9
1633538320000|2021-10-06 16:38:40|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633538330000|2021-10-06 16:38:50|981.9|976.9|981.6|976.6|981.9|976.9|981.6|976.6|7
1633538340000|2021-10-06 16:39:00|981.7|976.7|981.8|976.8|981.9|976.9|981.6|976.6|10
1633538360000|2021-10-06 16:39:20|981.9|976.9|982|977|982.1|977.1|981.9|976.9|12
1633538370000|2021-10-06 16:39:30|982.2|977.2|982|977|982.2|977.2|982|977|5
1633538380000|2021-10-06 16:39:40|981.9|976.9|982.2|977.2|982.2|977.2|981.9|976.9|6
1633538390000|2021-10-06 16:39:50|982.1|977.1|982|977|982.2|977.2|982|977|4
1633538400000|2021-10-06 16:40:00|982.1|977.1|982.1|977.1|982.2|977.2|982|977|5
1633538410000|2021-10-06 16:40:10|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|5
1633538420000|2021-10-06 16:40:20|982.1|977.1|982|977|982.1|977.1|982|977|6
1633538430000|2021-10-06 16:40:30|982.1|977.1|982.1|977.1|982.2|977.2|982|977|7
1633538440000|2021-10-06 16:40:40|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1633538450000|2021-10-06 16:40:50|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1633538460000|2021-10-06 16:41:00|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|7
1633538470000|2021-10-06 16:41:10|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|6
1633538490000|2021-10-06 16:41:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633538500000|2021-10-06 16:41:40|982.2|977.2|982.2|977.2|982.3|977.3|982.1|977.1|5
1633538510000|2021-10-06 16:41:50|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1633538520000|2021-10-06 16:42:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633538530000|2021-10-06 16:42:10|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1633538540000|2021-10-06 16:42:20|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|4
1633538550000|2021-10-06 16:42:30|982.4|977.4|982.3|977.3|982.5|977.5|982.3|977.3|14
1633538560000|2021-10-06 16:42:40|982.2|977.2|982.3|977.3|982.4|977.4|982.2|977.2|8
1633538570000|2021-10-06 16:42:50|982.4|977.4|982.4|977.4|982.5|977.5|982.3|977.3|11
1633538580000|2021-10-06 16:43:00|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|9
1633538590000|2021-10-06 16:43:10|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1633538600000|2021-10-06 16:43:20|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|7
1633538610000|2021-10-06 16:43:30|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|5
1633538620000|2021-10-06 16:43:40|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|6
1633538630000|2021-10-06 16:43:50|982.5|977.5|982.2|977.2|982.5|977.5|981.9|976.9|9
1633538640000|2021-10-06 16:44:00|982.3|977.3|982.4|977.4|982.5|977.5|982.3|977.3|4
1633538650000|2021-10-06 16:44:10|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1633538660000|2021-10-06 16:44:20|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1633538670000|2021-10-06 16:44:30|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1633538690000|2021-10-06 16:44:50|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|11
1633538700000|2021-10-06 16:45:00|982.4|977.4|982.1|977.1|982.4|977.4|982.1|977.1|5
1633538730000|2021-10-06 16:45:30|982.2|977.2|982|977|982.2|977.2|982|977|5
1633538740000|2021-10-06 16:45:40|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633538750000|2021-10-06 16:45:50|982|977|981.9|976.9|982.1|977.1|981.8|976.8|9
1633538760000|2021-10-06 16:46:00|981.8|976.8|982|977|982|977|981.8|976.8|7
1633538770000|2021-10-06 16:46:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633538780000|2021-10-06 16:46:20|982|977|981.9|976.9|982|977|981.8|976.8|10
1633538790000|2021-10-06 16:46:30|982|977|982.1|977.1|982.1|977.1|982|977|2
1633538800000|2021-10-06 16:46:40|982.2|977.2|981.9|976.9|982.2|977.2|981.9|976.9|5
1633538810000|2021-10-06 16:46:50|982|977|981.9|976.9|982.1|977.1|981.9|976.9|4
1633538820000|2021-10-06 16:47:00|982|977|982.2|977.2|982.2|977.2|981.9|976.9|12
1633538830000|2021-10-06 16:47:10|982|977|982.1|977.1|982.1|977.1|982|977|10
1633538840000|2021-10-06 16:47:20|982|977|981.9|976.9|982|977|981.9|976.9|8
1633538850000|2021-10-06 16:47:30|982|977|982.2|977.2|982.2|977.2|982|977|3
1633538860000|2021-10-06 16:47:40|982.1|977.1|982.1|977.1|982.1|977.1|982|977|7
1633538870000|2021-10-06 16:47:50|982|977|981.9|976.9|982.1|977.1|981.8|976.8|10
1633538880000|2021-10-06 16:48:00|982|977|981.8|976.8|982|977|981.8|976.8|5
1633538890000|2021-10-06 16:48:10|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|6
1633538900000|2021-10-06 16:48:20|981.9|976.9|981.7|976.7|981.9|976.9|981.6|976.6|5
1633538910000|2021-10-06 16:48:30|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|9
1633538920000|2021-10-06 16:48:40|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|23
1633538930000|2021-10-06 16:48:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633538940000|2021-10-06 16:49:00|981.8|976.8|982|977|982|977|981.8|976.8|3
1633538950000|2021-10-06 16:49:10|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1633538960000|2021-10-06 16:49:20|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|5
1633538970000|2021-10-06 16:49:30|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|9
1633538980000|2021-10-06 16:49:40|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|8
1633538990000|2021-10-06 16:49:50|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|6
1633539000000|2021-10-06 16:50:00|981.8|976.8|981.8|976.8|982|977|981.8|976.8|7
1633539010000|2021-10-06 16:50:10|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1633539030000|2021-10-06 16:50:30|981.6|976.6|981.7|976.7|981.7|976.7|981.5|976.5|5
1633539040000|2021-10-06 16:50:40|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633539060000|2021-10-06 16:51:00|981.9|976.9|982.3|977.3|982.3|977.3|981.9|976.9|7
1633539070000|2021-10-06 16:51:10|982.2|977.2|982|977|982.2|977.2|982|977|13
1633539080000|2021-10-06 16:51:20|982.1|977.1|982|977|982.1|977.1|982|977|4
1633539090000|2021-10-06 16:51:30|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|6
1633539100000|2021-10-06 16:51:40|981.9|976.9|981.8|976.8|981.9|976.9|981.6|976.6|6
1633539110000|2021-10-06 16:51:50|981.7|976.7|981.6|976.6|981.8|976.8|981.6|976.6|4
1633539120000|2021-10-06 16:52:00|981.7|976.7|982|977|982|977|981.6|976.6|5
1633539130000|2021-10-06 16:52:10|982.1|977.1|982|977|982.1|977.1|982|977|4
1633539140000|2021-10-06 16:52:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633539150000|2021-10-06 16:52:30|982|977|982.1|977.1|982.1|977.1|981.9|976.9|12
1633539160000|2021-10-06 16:52:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633539170000|2021-10-06 16:52:50|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633539180000|2021-10-06 16:53:00|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|7
1633539190000|2021-10-06 16:53:10|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|3
1633539200000|2021-10-06 16:53:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633539210000|2021-10-06 16:53:30|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|5
1633539220000|2021-10-06 16:53:40|982.5|977.5|982.6|977.6|982.6|977.6|982.4|977.4|3
1633539230000|2021-10-06 16:53:50|982.7|977.7|982.3|977.3|982.7|977.7|982.3|977.3|6
1633539240000|2021-10-06 16:54:00|982.2|977.2|982.3|977.3|982.3|977.3|982.1|977.1|6
1633539250000|2021-10-06 16:54:10|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|10
1633539260000|2021-10-06 16:54:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633539270000|2021-10-06 16:54:30|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|5
1633539280000|2021-10-06 16:54:40|982.2|977.2|982.1|977.1|982.2|977.2|982|977|3
1633539290000|2021-10-06 16:54:50|982.2|977.2|982.1|977.1|982.2|977.2|982|977|4
1633539300000|2021-10-06 16:55:00|982|977|982.3|977.3|982.3|977.3|981.9|976.9|10
1633539310000|2021-10-06 16:55:10|982.4|977.4|982.1|977.1|982.4|977.4|982|977|9
1633539320000|2021-10-06 16:55:20|982|977|981.8|976.8|982|977|981.8|976.8|5
1633539350000|2021-10-06 16:55:50|981.9|976.9|982.1|977.1|982.2|977.2|981.9|976.9|5
1633539360000|2021-10-06 16:56:00|982|977|982|977|982|977|982|977|1
1633539370000|2021-10-06 16:56:10|981.9|976.9|981.9|976.9|982|977|981.9|976.9|5
1633539380000|2021-10-06 16:56:20|982|977|982|977|982|977|981.9|976.9|5
1633539390000|2021-10-06 16:56:30|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1633539410000|2021-10-06 16:56:50|982|977|982.1|977.1|982.1|977.1|982|977|2
1633539440000|2021-10-06 16:57:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633539450000|2021-10-06 16:57:30|982.2|977.2|982.3|977.3|982.4|977.4|982.2|977.2|8
1633539460000|2021-10-06 16:57:40|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1633539470000|2021-10-06 16:57:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633539480000|2021-10-06 16:58:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|4
1633539490000|2021-10-06 16:58:10|982.6|977.6|982.6|977.6|982.9|977.9|982.6|977.6|5
1633539500000|2021-10-06 16:58:20|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|3
1633539510000|2021-10-06 16:58:30|982.9|977.9|983|978|983|978|982.8|977.8|5
1633539530000|2021-10-06 16:58:50|983.1|978.1|983|978|983.1|978.1|983|978|2
1633539540000|2021-10-06 16:59:00|983.1|978.1|983.1|978.1|983.1|978.1|983|978|5
1633539550000|2021-10-06 16:59:10|983.2|978.2|983.2|978.2|983.2|978.2|983|978|5
1633539560000|2021-10-06 16:59:20|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|6
1633539570000|2021-10-06 16:59:30|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1633539590000|2021-10-06 16:59:50|983.3|978.3|983|978|983.3|978.3|982.9|977.9|8
1633539600000|2021-10-06 17:00:00|983.1|978.1|983.2|978.2|983.2|978.2|983|978|8
1633539610000|2021-10-06 17:00:10|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|3
1633539620000|2021-10-06 17:00:20|983.4|978.4|983.2|978.2|983.4|978.4|983.1|978.1|4
1633539630000|2021-10-06 17:00:30|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1633539640000|2021-10-06 17:00:40|983.3|978.3|983.4|978.4|983.4|978.4|983.2|978.2|8
1633539650000|2021-10-06 17:00:50|983.5|978.5|984.4|979.4|984.4|979.4|983.4|978.4|8
1633539660000|2021-10-06 17:01:00|984.5|979.5|984.3|979.3|984.7|979.7|984.2|979.2|9
1633539670000|2021-10-06 17:01:10|984.2|979.2|984.1|979.1|984.3|979.3|984.1|979.1|6
1633539690000|2021-10-06 17:01:30|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1633539700000|2021-10-06 17:01:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1633539710000|2021-10-06 17:01:50|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1633539720000|2021-10-06 17:02:00|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1633539730000|2021-10-06 17:02:10|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1633539740000|2021-10-06 17:02:20|984|979|984.2|979.2|984.3|979.3|984|979|4
1633539750000|2021-10-06 17:02:30|984.1|979.1|984.5|979.5|984.5|979.5|984.1|979.1|4
1633539760000|2021-10-06 17:02:40|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1633539770000|2021-10-06 17:02:50|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1633539780000|2021-10-06 17:03:00|984|979|984.5|979.5|984.6|979.6|984|979|11
1633539790000|2021-10-06 17:03:10|984.4|979.4|984.1|979.1|984.5|979.5|984|979|10
1633539800000|2021-10-06 17:03:20|984|979|984|979|984|979|984|979|1
1633539810000|2021-10-06 17:03:30|984.1|979.1|984|979|984.1|979.1|984|979|6
1633539820000|2021-10-06 17:03:40|984.1|979.1|984.1|979.1|984.2|979.2|984|979|9
1633539830000|2021-10-06 17:03:50|983.9|978.9|984|979|984.2|979.2|983.9|978.9|6
1633539840000|2021-10-06 17:04:00|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|13
1633539850000|2021-10-06 17:04:10|984|979|984|979|984.1|979.1|983.9|978.9|13
1633539860000|2021-10-06 17:04:20|983.9|978.9|984|979|984.2|979.2|983.9|978.9|7
1633539870000|2021-10-06 17:04:30|983.9|978.9|984|979|984.3|979.3|983.9|978.9|9
1633539880000|2021-10-06 17:04:40|984.1|979.1|984.1|979.1|984.3|979.3|984|979|10
1633539890000|2021-10-06 17:04:50|984|979|984.2|979.2|984.3|979.3|984|979|18
1633539900000|2021-10-06 17:05:00|984.3|979.3|984.4|979.4|984.6|979.6|984.2|979.2|18
1633539910000|2021-10-06 17:05:10|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1633539920000|2021-10-06 17:05:20|984.2|979.2|983.8|978.8|984.2|979.2|983.8|978.8|7
1633539930000|2021-10-06 17:05:30|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|12
1633539940000|2021-10-06 17:05:40|984|979|984|979|984.1|979.1|983.9|978.9|5
1633539950000|2021-10-06 17:05:50|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1633539970000|2021-10-06 17:06:10|984|979|983.9|978.9|984|979|983.9|978.9|4
1633539980000|2021-10-06 17:06:20|984|979|983.8|978.8|984|979|983.8|978.8|3
1633539990000|2021-10-06 17:06:30|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|3
1633540000000|2021-10-06 17:06:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633540010000|2021-10-06 17:06:50|983.9|978.9|983.6|978.6|983.9|978.9|983.6|978.6|8
1633540020000|2021-10-06 17:07:00|983.5|978.5|983.4|978.4|983.6|978.6|983.4|978.4|8
1633540030000|2021-10-06 17:07:10|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|6
1633540040000|2021-10-06 17:07:20|983.3|978.3|983.5|978.5|983.6|978.6|983.3|978.3|5
1633540050000|2021-10-06 17:07:30|983.6|978.6|983.7|978.7|983.7|978.7|983.5|978.5|9
1633540060000|2021-10-06 17:07:40|983.8|978.8|983.5|978.5|983.8|978.8|983.5|978.5|7
1633540070000|2021-10-06 17:07:50|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1633540080000|2021-10-06 17:08:00|983.6|978.6|983.7|978.7|983.8|978.8|983.6|978.6|4
1633540090000|2021-10-06 17:08:10|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1633540130000|2021-10-06 17:08:50|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|3
1633540140000|2021-10-06 17:09:00|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633540150000|2021-10-06 17:09:10|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|3
1633540160000|2021-10-06 17:09:20|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1633540200000|2021-10-06 17:10:00|983.4|978.4|983.5|978.5|983.6|978.6|983.4|978.4|8
1633540210000|2021-10-06 17:10:10|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|7
1633540220000|2021-10-06 17:10:20|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|10
1633540230000|2021-10-06 17:10:30|983.3|978.3|983.5|978.5|983.6|978.6|983.3|978.3|4
1633540260000|2021-10-06 17:11:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633540270000|2021-10-06 17:11:10|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|4
1633540300000|2021-10-06 17:11:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633540320000|2021-10-06 17:12:00|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633540340000|2021-10-06 17:12:20|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633540350000|2021-10-06 17:12:30|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|8
1633540360000|2021-10-06 17:12:40|983.6|978.6|983.5|978.5|983.7|978.7|983.5|978.5|8
1633540370000|2021-10-06 17:12:50|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|5
1633540380000|2021-10-06 17:13:00|983.5|978.5|983.6|978.6|983.6|978.6|983.4|978.4|4
1633540390000|2021-10-06 17:13:10|983.7|978.7|983.8|978.8|983.9|978.9|983.7|978.7|4
1633540400000|2021-10-06 17:13:20|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|8
1633540410000|2021-10-06 17:13:30|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|8
1633540420000|2021-10-06 17:13:40|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|6
1633540430000|2021-10-06 17:13:50|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|7
1633540440000|2021-10-06 17:14:00|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|4
1633540450000|2021-10-06 17:14:10|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|9
1633540470000|2021-10-06 17:14:30|983.8|978.8|983.7|978.7|983.9|978.9|983.7|978.7|6
1633540480000|2021-10-06 17:14:40|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|4
1633540490000|2021-10-06 17:14:50|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|4
1633540500000|2021-10-06 17:15:00|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|5
1633540510000|2021-10-06 17:15:10|983.7|978.7|983.8|978.8|983.9|978.9|983.7|978.7|6
1633540520000|2021-10-06 17:15:20|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|4
1633540530000|2021-10-06 17:15:30|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|4
1633540540000|2021-10-06 17:15:40|984|979|984.1|979.1|984.1|979.1|984|979|6
1633540550000|2021-10-06 17:15:50|984|979|984|979|984.1|979.1|984|979|5
1633540560000|2021-10-06 17:16:00|984.1|979.1|984|979|984.1|979.1|984|979|8
1633540570000|2021-10-06 17:16:10|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1633540590000|2021-10-06 17:16:30|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1633540610000|2021-10-06 17:16:50|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1633540620000|2021-10-06 17:17:00|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|3
1633540630000|2021-10-06 17:17:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633540640000|2021-10-06 17:17:20|984.3|979.3|984.6|979.6|984.6|979.6|984.3|979.3|3
1633540650000|2021-10-06 17:17:30|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1633540660000|2021-10-06 17:17:40|984.6|979.6|984.6|979.6|984.6|979.6|984.4|979.4|5
1633540670000|2021-10-06 17:17:50|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1633540680000|2021-10-06 17:18:00|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|6
1633540690000|2021-10-06 17:18:10|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633540700000|2021-10-06 17:18:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633540710000|2021-10-06 17:18:30|984.8|979.8|984.8|979.8|985.1|980.1|984.8|979.8|5
1633540720000|2021-10-06 17:18:40|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|8
1633540730000|2021-10-06 17:18:50|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|5
1633540740000|2021-10-06 17:19:00|985.1|980.1|985|980|985.1|980.1|985|980|4
1633540760000|2021-10-06 17:19:20|984.9|979.9|985.1|980.1|985.1|980.1|984.8|979.8|4
1633540770000|2021-10-06 17:19:30|984.8|979.8|985.1|980.1|985.1|980.1|984.8|979.8|3
1633540780000|2021-10-06 17:19:40|985.2|980.2|984.9|979.9|985.2|980.2|984.9|979.9|6
1633540800000|2021-10-06 17:20:00|985|980|984.7|979.7|985|980|984.7|979.7|12
1633540820000|2021-10-06 17:20:20|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|5
1633540840000|2021-10-06 17:20:40|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|6
1633540850000|2021-10-06 17:20:50|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|7
1633540880000|2021-10-06 17:21:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633540890000|2021-10-06 17:21:30|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1633540910000|2021-10-06 17:21:50|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1633540920000|2021-10-06 17:22:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|10
1633540930000|2021-10-06 17:22:10|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|13
1633540940000|2021-10-06 17:22:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633540950000|2021-10-06 17:22:30|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|7
1633540960000|2021-10-06 17:22:40|985|980|985|980|985.1|980.1|984.9|979.9|7
1633540970000|2021-10-06 17:22:50|984.9|979.9|984.5|979.5|984.9|979.9|984.5|979.5|7
1633540980000|2021-10-06 17:23:00|984.6|979.6|984.7|979.7|984.9|979.9|984.6|979.6|13
1633540990000|2021-10-06 17:23:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633541000000|2021-10-06 17:23:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633541010000|2021-10-06 17:23:30|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|13
1633541030000|2021-10-06 17:23:50|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1633541050000|2021-10-06 17:24:10|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|8
1633541060000|2021-10-06 17:24:20|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|7
1633541070000|2021-10-06 17:24:30|984.4|979.4|984.4|979.4|984.4|979.4|984.3|979.3|5
1633541080000|2021-10-06 17:24:40|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|10
1633541090000|2021-10-06 17:24:50|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|20
1633541100000|2021-10-06 17:25:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|9
1633541110000|2021-10-06 17:25:10|984.5|979.5|984.4|979.4|984.5|979.5|984.3|979.3|8
1633541120000|2021-10-06 17:25:20|984.3|979.3|984.4|979.4|984.5|979.5|984.3|979.3|6
1633541130000|2021-10-06 17:25:30|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|11
1633541150000|2021-10-06 17:25:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633541160000|2021-10-06 17:26:00|984.3|979.3|984.4|979.4|984.5|979.5|984.3|979.3|10
1633541170000|2021-10-06 17:26:10|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|5
1633541180000|2021-10-06 17:26:20|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|8
1633541190000|2021-10-06 17:26:30|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|5
1633541200000|2021-10-06 17:26:40|984.5|979.5|984.2|979.2|984.5|979.5|984.2|979.2|4
1633541210000|2021-10-06 17:26:50|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1633541220000|2021-10-06 17:27:00|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633541230000|2021-10-06 17:27:10|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1633541240000|2021-10-06 17:27:20|984.4|979.4|984.5|979.5|984.5|979.5|984.3|979.3|6
1633541250000|2021-10-06 17:27:30|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633541260000|2021-10-06 17:27:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633541270000|2021-10-06 17:27:50|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633541280000|2021-10-06 17:28:00|984.7|979.7|984.9|979.9|985|980|984.7|979.7|7
1633541290000|2021-10-06 17:28:10|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|7
1633541300000|2021-10-06 17:28:20|985|980|985.1|980.1|985.1|980.1|985|980|4
1633541310000|2021-10-06 17:28:30|985|980|985|980|985|980|984.9|979.9|5
1633541320000|2021-10-06 17:28:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1633541330000|2021-10-06 17:28:50|985.1|980.1|985.2|980.2|985.2|980.2|985|980|10
1633541340000|2021-10-06 17:29:00|985.4|980.4|985.6|980.6|985.6|980.6|985.4|980.4|11
1633541350000|2021-10-06 17:29:10|985.5|980.5|985.3|980.3|985.6|980.6|985.3|980.3|13
1633541360000|2021-10-06 17:29:20|985.2|980.2|985.4|980.4|985.4|980.4|985.2|980.2|12
1633541370000|2021-10-06 17:29:30|985.3|980.3|985.2|980.2|985.4|980.4|985.1|980.1|10
1633541380000|2021-10-06 17:29:40|985.3|980.3|985.2|980.2|985.3|980.3|985.1|980.1|12
1633541390000|2021-10-06 17:29:50|985.1|980.1|985.1|980.1|985.1|980.1|984.9|979.9|11
1633541400000|2021-10-06 17:30:00|985.2|980.2|985.5|980.5|985.5|980.5|985.2|980.2|7
1633541410000|2021-10-06 17:30:10|985.4|980.4|985.7|980.7|985.8|980.8|985.4|980.4|8
1633541420000|2021-10-06 17:30:20|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|6
1633541430000|2021-10-06 17:30:30|985.2|980.2|985.4|980.4|985.4|980.4|985.2|980.2|9
1633541440000|2021-10-06 17:30:40|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|5
1633541450000|2021-10-06 17:30:50|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|15
1633541480000|2021-10-06 17:31:20|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633541490000|2021-10-06 17:31:30|985.9|980.9|985.8|980.8|986|981|985.8|980.8|13
1633541500000|2021-10-06 17:31:40|985.7|980.7|985.8|980.8|985.9|980.9|985.7|980.7|6
1633541510000|2021-10-06 17:31:50|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|5
1633541520000|2021-10-06 17:32:00|985.8|980.8|985.7|980.7|985.9|980.9|985.7|980.7|11
1633541530000|2021-10-06 17:32:10|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1633541540000|2021-10-06 17:32:20|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633541550000|2021-10-06 17:32:30|985.5|980.5|985.6|980.6|985.7|980.7|985.5|980.5|4
1633541570000|2021-10-06 17:32:50|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1633541580000|2021-10-06 17:33:00|985.5|980.5|985.8|980.8|985.8|980.8|985.5|980.5|7
1633541590000|2021-10-06 17:33:10|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|7
1633541600000|2021-10-06 17:33:20|985.8|980.8|985.5|980.5|986|981|985.5|980.5|10
1633541610000|2021-10-06 17:33:30|985.6|980.6|985.3|980.3|985.6|980.6|985.3|980.3|11
1633541620000|2021-10-06 17:33:40|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1633541630000|2021-10-06 17:33:50|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|3
1633541640000|2021-10-06 17:34:00|985.1|980.1|985.1|980.1|985.1|980.1|984.8|979.8|7
1633541650000|2021-10-06 17:34:10|985|980|985|980|985.1|980.1|985|980|5
1633541660000|2021-10-06 17:34:20|985.1|980.1|985.1|980.1|985.1|980.1|985|980|7
1633541670000|2021-10-06 17:34:30|985|980|985.4|980.4|985.4|980.4|985|980|5
1633541680000|2021-10-06 17:34:40|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|4
1633541690000|2021-10-06 17:34:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633541700000|2021-10-06 17:35:00|985.4|980.4|985.6|980.6|985.6|980.6|985.4|980.4|5
1633541710000|2021-10-06 17:35:10|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|5
1633541720000|2021-10-06 17:35:20|984.9|979.9|984.4|979.4|984.9|979.9|984.2|979.2|8
1633541730000|2021-10-06 17:35:30|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|3
1633541740000|2021-10-06 17:35:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633541750000|2021-10-06 17:35:50|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|2
1633541760000|2021-10-06 17:36:00|984.5|979.5|984.8|979.8|985.2|980.2|984.5|979.5|6
1633541770000|2021-10-06 17:36:10|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|3
1633541780000|2021-10-06 17:36:20|984.8|979.8|984.9|979.9|984.9|979.9|984.7|979.7|6
1633541790000|2021-10-06 17:36:30|984.8|979.8|985|980|985|980|984.8|979.8|3
1633541800000|2021-10-06 17:36:40|985.1|980.1|985|980|985.1|980.1|985|980|4
1633541810000|2021-10-06 17:36:50|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|4
1633541820000|2021-10-06 17:37:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|4
1633541830000|2021-10-06 17:37:10|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|3
1633541840000|2021-10-06 17:37:20|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633541850000|2021-10-06 17:37:30|985.2|980.2|985.2|980.2|985.3|980.3|985.2|980.2|3
1633541860000|2021-10-06 17:37:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633541880000|2021-10-06 17:38:00|985.3|980.3|985.4|980.4|985.5|980.5|985.3|980.3|5
1633541890000|2021-10-06 17:38:10|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|6
1633541900000|2021-10-06 17:38:20|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633541910000|2021-10-06 17:38:30|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633541920000|2021-10-06 17:38:40|985.5|980.5|985.2|980.2|985.5|980.5|985.2|980.2|3
1633541930000|2021-10-06 17:38:50|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|4
1633541940000|2021-10-06 17:39:00|985.1|980.1|985.4|980.4|985.4|980.4|985.1|980.1|4
1633541950000|2021-10-06 17:39:10|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|8
1633541970000|2021-10-06 17:39:30|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|5
1633541980000|2021-10-06 17:39:40|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|11
1633541990000|2021-10-06 17:39:50|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|5
1633542000000|2021-10-06 17:40:00|985.2|980.2|985.1|980.1|985.2|980.2|985|980|20
1633542010000|2021-10-06 17:40:10|985|980|984.9|979.9|985.1|980.1|984.9|979.9|4
1633542020000|2021-10-06 17:40:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633542040000|2021-10-06 17:40:40|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|11
1633542050000|2021-10-06 17:40:50|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|4
1633542060000|2021-10-06 17:41:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|6
1633542070000|2021-10-06 17:41:10|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|7
1633542080000|2021-10-06 17:41:20|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1633542090000|2021-10-06 17:41:30|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|13
1633542100000|2021-10-06 17:41:40|984.8|979.8|985.5|980.5|985.5|980.5|984.8|979.8|7
1633542110000|2021-10-06 17:41:50|985.4|980.4|985.7|980.7|985.8|980.8|985.4|980.4|6
1633542120000|2021-10-06 17:42:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|6
1633542130000|2021-10-06 17:42:10|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|6
1633542140000|2021-10-06 17:42:20|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|7
1633542150000|2021-10-06 17:42:30|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1633542160000|2021-10-06 17:42:40|986|981|986|981|986|981|986|981|1
1633542170000|2021-10-06 17:42:50|985.9|980.9|986|981|986|981|985.9|980.9|4
1633542180000|2021-10-06 17:43:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1633542190000|2021-10-06 17:43:10|985.7|980.7|985.8|980.8|985.9|980.9|985.7|980.7|14
1633542220000|2021-10-06 17:43:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633542230000|2021-10-06 17:43:50|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|6
1633542240000|2021-10-06 17:44:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633542250000|2021-10-06 17:44:10|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1633542260000|2021-10-06 17:44:20|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|8
1633542280000|2021-10-06 17:44:40|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|3
1633542290000|2021-10-06 17:44:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633542300000|2021-10-06 17:45:00|985.4|980.4|985.3|980.3|985.5|980.5|985.2|980.2|9
1633542310000|2021-10-06 17:45:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633542320000|2021-10-06 17:45:20|985.3|980.3|985.1|980.1|985.3|980.3|985.1|980.1|3
1633542330000|2021-10-06 17:45:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633542340000|2021-10-06 17:45:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633542350000|2021-10-06 17:45:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633542360000|2021-10-06 17:46:00|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|2
1633542370000|2021-10-06 17:46:10|985.4|980.4|985.5|980.5|985.5|980.5|985.3|980.3|4
1633542390000|2021-10-06 17:46:30|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|4
1633542400000|2021-10-06 17:46:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633542410000|2021-10-06 17:46:50|985.3|980.3|985.4|980.4|985.5|980.5|985.3|980.3|4
1633542420000|2021-10-06 17:47:00|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633542440000|2021-10-06 17:47:20|985.6|980.6|985.7|980.7|985.8|980.8|985.6|980.6|8
1633542450000|2021-10-06 17:47:30|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1633542470000|2021-10-06 17:47:50|985.6|980.6|985.4|980.4|985.7|980.7|985.4|980.4|5
1633542480000|2021-10-06 17:48:00|985.3|980.3|985.8|980.8|985.8|980.8|985.3|980.3|16
1633542490000|2021-10-06 17:48:10|985.7|980.7|985.8|980.8|985.9|980.9|985.7|980.7|12
1633542500000|2021-10-06 17:48:20|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1633542510000|2021-10-06 17:48:30|986|981|986.2|981.2|986.3|981.3|986|981|11
1633542520000|2021-10-06 17:48:40|986.5|981.5|986.6|981.6|986.7|981.7|986.4|981.4|10
1633542530000|2021-10-06 17:48:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633542540000|2021-10-06 17:49:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633542550000|2021-10-06 17:49:10|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|8
1633542560000|2021-10-06 17:49:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633542570000|2021-10-06 17:49:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633542580000|2021-10-06 17:49:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633542590000|2021-10-06 17:49:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633542600000|2021-10-06 17:50:00|986.5|981.5|986.4|981.4|986.5|981.5|986.2|981.2|10
1633542610000|2021-10-06 17:50:10|986.3|981.3|985.8|980.8|986.4|981.4|985.8|980.8|5
1633542620000|2021-10-06 17:50:20|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633542630000|2021-10-06 17:50:30|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|6
1633542640000|2021-10-06 17:50:40|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|3
1633542650000|2021-10-06 17:50:50|986|981|986|981|986.1|981.1|986|981|5
1633542660000|2021-10-06 17:51:00|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|7
1633542670000|2021-10-06 17:51:10|986|981|986|981|986.1|981.1|986|981|7
1633542680000|2021-10-06 17:51:20|985.9|980.9|985.8|980.8|986|981|985.8|980.8|8
1633542690000|2021-10-06 17:51:30|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|3
1633542700000|2021-10-06 17:51:40|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|6
1633542710000|2021-10-06 17:51:50|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|3
1633542720000|2021-10-06 17:52:00|985.9|980.9|986|981|986.1|981.1|985.9|980.9|6
1633542730000|2021-10-06 17:52:10|986.1|981.1|985.9|980.9|986.1|981.1|985.7|980.7|16
1633542740000|2021-10-06 17:52:20|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|12
1633542750000|2021-10-06 17:52:30|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|6
1633542760000|2021-10-06 17:52:40|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|7
1633542770000|2021-10-06 17:52:50|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633542780000|2021-10-06 17:53:00|986|981|986|981|986|981|986|981|1
1633542790000|2021-10-06 17:53:10|985.9|980.9|986.1|981.1|986.2|981.2|985.9|980.9|9
1633542800000|2021-10-06 17:53:20|986|981|985.7|980.7|986|981|985.7|980.7|6
1633542820000|2021-10-06 17:53:40|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|7
1633542830000|2021-10-06 17:53:50|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|3
1633542840000|2021-10-06 17:54:00|985.4|980.4|985.3|980.3|985.5|980.5|985.2|980.2|11
1633542850000|2021-10-06 17:54:10|985.2|980.2|985.4|980.4|985.5|980.5|985.2|980.2|3
1633542860000|2021-10-06 17:54:20|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|4
1633542870000|2021-10-06 17:54:30|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|11
1633542880000|2021-10-06 17:54:40|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|7
1633542890000|2021-10-06 17:54:50|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|9
1633542900000|2021-10-06 17:55:00|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|5
1633542910000|2021-10-06 17:55:10|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|5
1633542920000|2021-10-06 17:55:20|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|6
1633542930000|2021-10-06 17:55:30|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1633542940000|2021-10-06 17:55:40|986|981|986|981|986|981|985.9|980.9|3
1633542960000|2021-10-06 17:56:00|986.1|981.1|986|981|986.1|981.1|985.8|980.8|11
1633542980000|2021-10-06 17:56:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633542990000|2021-10-06 17:56:30|986|981|986|981|986|981|985.9|980.9|3
1633543000000|2021-10-06 17:56:40|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|6
1633543010000|2021-10-06 17:56:50|986|981|985.9|980.9|986|981|985.9|980.9|6
1633543020000|2021-10-06 17:57:00|986|981|986|981|986|981|986|981|1
1633543030000|2021-10-06 17:57:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633543040000|2021-10-06 17:57:20|986|981|986.1|981.1|986.1|981.1|986|981|4
1633543050000|2021-10-06 17:57:30|986|981|986.1|981.1|986.1|981.1|986|981|2
1633543060000|2021-10-06 17:57:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633543080000|2021-10-06 17:58:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633543090000|2021-10-06 17:58:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633543100000|2021-10-06 17:58:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633543110000|2021-10-06 17:58:30|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633543130000|2021-10-06 17:58:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633543140000|2021-10-06 17:59:00|986.2|981.2|986.5|981.5|986.6|981.6|986.2|981.2|5
1633543150000|2021-10-06 17:59:10|986.6|981.6|986.1|981.1|986.6|981.6|986.1|981.1|2
1633543160000|2021-10-06 17:59:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1633543170000|2021-10-06 17:59:30|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1633543180000|2021-10-06 17:59:40|986.2|981.2|986.3|981.3|986.3|981.3|986.1|981.1|4
1633543190000|2021-10-06 17:59:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633543200000|2021-10-06 18:00:00|986.3|981.3|986.3|981.3|986.5|981.5|986.3|981.3|9
1633543210000|2021-10-06 18:00:10|986.4|981.4|986.1|981.1|986.4|981.4|986.1|981.1|2
1633543240000|2021-10-06 18:00:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633543250000|2021-10-06 18:00:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633543260000|2021-10-06 18:01:00|986.3|981.3|986.2|981.2|986.5|981.5|986.2|981.2|8
1633543270000|2021-10-06 18:01:10|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|3
1633543280000|2021-10-06 18:01:20|986|981|986|981|986.1|981.1|985.9|980.9|11
1633543290000|2021-10-06 18:01:30|985.9|980.9|986|981|986.1|981.1|985.9|980.9|6
1633543300000|2021-10-06 18:01:40|985.9|980.9|985.8|980.8|986|981|985.8|980.8|14
1633543310000|2021-10-06 18:01:50|985.7|980.7|986.2|981.2|986.2|981.2|985.7|980.7|22
1633543320000|2021-10-06 18:02:00|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|4
1633543340000|2021-10-06 18:02:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633543360000|2021-10-06 18:02:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633543380000|2021-10-06 18:03:00|986.9|981.9|987|982|987|982|986.8|981.8|6
1633543390000|2021-10-06 18:03:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633543400000|2021-10-06 18:03:20|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633543410000|2021-10-06 18:03:30|986.5|981.5|986.6|981.6|986.7|981.7|986.5|981.5|8
1633543420000|2021-10-06 18:03:40|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|26
1633543430000|2021-10-06 18:03:50|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1633543440000|2021-10-06 18:04:00|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633543450000|2021-10-06 18:04:10|986.9|981.9|987.3|982.3|987.3|982.3|986.9|981.9|5
1633543460000|2021-10-06 18:04:20|987.2|982.2|987.4|982.4|987.5|982.5|987.2|982.2|6
1633543470000|2021-10-06 18:04:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633543480000|2021-10-06 18:04:40|987.2|982.2|987.1|982.1|987.2|982.2|986.9|981.9|6
1633543490000|2021-10-06 18:04:50|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1633543500000|2021-10-06 18:05:00|987.1|982.1|987.3|982.3|987.3|982.3|987.1|982.1|3
1633543510000|2021-10-06 18:05:10|987.2|982.2|987|982|987.2|982.2|987|982|3
1633543520000|2021-10-06 18:05:20|986.9|981.9|986.9|981.9|987|982|986.8|981.8|9
1633543530000|2021-10-06 18:05:30|987|982|986.9|981.9|987|982|986.8|981.8|6
1633543540000|2021-10-06 18:05:40|986.7|981.7|987|982|987|982|986.7|981.7|6
1633543550000|2021-10-06 18:05:50|987.1|982.1|987|982|987.1|982.1|986.9|981.9|18
1633543560000|2021-10-06 18:06:00|987.1|982.1|987.4|982.4|987.4|982.4|987|982|12
1633543570000|2021-10-06 18:06:10|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|5
1633543580000|2021-10-06 18:06:20|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|5
1633543590000|2021-10-06 18:06:30|987.1|982.1|987.7|982.7|987.7|982.7|987.1|982.1|9
1633543600000|2021-10-06 18:06:40|987.8|982.8|987.5|982.5|987.8|982.8|987.4|982.4|10
1633543610000|2021-10-06 18:06:50|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1633543620000|2021-10-06 18:07:00|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|7
1633543630000|2021-10-06 18:07:10|987.7|982.7|987.5|982.5|987.7|982.7|987.4|982.4|9
1633543640000|2021-10-06 18:07:20|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|5
1633543660000|2021-10-06 18:07:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633543670000|2021-10-06 18:07:50|988|983|988|983|988|983|987.9|982.9|3
1633543680000|2021-10-06 18:08:00|988.1|983.1|987.7|982.7|988.1|983.1|987.6|982.6|5
1633543690000|2021-10-06 18:08:10|987.6|982.6|988|983|988|983|987.6|982.6|8
1633543700000|2021-10-06 18:08:20|987.9|982.9|988.4|983.4|988.4|983.4|987.9|982.9|4
1633543710000|2021-10-06 18:08:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633543720000|2021-10-06 18:08:40|988.6|983.6|988.5|983.5|988.6|983.6|988.4|983.4|12
1633543730000|2021-10-06 18:08:50|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|4
1633543740000|2021-10-06 18:09:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633543750000|2021-10-06 18:09:10|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633543760000|2021-10-06 18:09:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633543770000|2021-10-06 18:09:30|989|984|988.8|983.8|989.1|984.1|988.6|983.6|9
1633543780000|2021-10-06 18:09:40|988.7|983.7|988.8|983.8|989|984|988.7|983.7|12
1633543790000|2021-10-06 18:09:50|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|3
1633543800000|2021-10-06 18:10:00|989|984|989|984|989|984|989|984|1
1633543810000|2021-10-06 18:10:10|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|3
1633543820000|2021-10-06 18:10:20|989.2|984.2|989|984|989.2|984.2|988.9|983.9|9
1633543830000|2021-10-06 18:10:30|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|3
1633543840000|2021-10-06 18:10:40|989|984|988.9|983.9|989|984|988.9|983.9|12
1633543850000|2021-10-06 18:10:50|989|984|988.9|983.9|989|984|988.8|983.8|5
1633543860000|2021-10-06 18:11:00|989|984|989.1|984.1|989.1|984.1|989|984|8
1633543890000|2021-10-06 18:11:30|989.2|984.2|989.2|984.2|989.2|984.2|989|984|7
1633543900000|2021-10-06 18:11:40|989.1|984.1|989.2|984.2|989.3|984.3|989.1|984.1|10
1633543910000|2021-10-06 18:11:50|989.3|984.3|989.1|984.1|989.5|984.5|989.1|984.1|15
1633543920000|2021-10-06 18:12:00|989.3|984.3|989.5|984.5|989.5|984.5|989.1|984.1|7
1633543930000|2021-10-06 18:12:10|989.9|984.9|989.7|984.7|989.9|984.9|989.5|984.5|8
1633543940000|2021-10-06 18:12:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1633543950000|2021-10-06 18:12:30|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1633543960000|2021-10-06 18:12:40|989.8|984.8|989.2|984.2|989.8|984.8|989.2|984.2|9
1633543970000|2021-10-06 18:12:50|989.3|984.3|989.3|984.3|989.6|984.6|989.2|984.2|7
1633543980000|2021-10-06 18:13:00|989.4|984.4|989.5|984.5|989.8|984.8|989.4|984.4|6
1633543990000|2021-10-06 18:13:10|989.6|984.6|989.3|984.3|989.6|984.6|989.3|984.3|7
1633544010000|2021-10-06 18:13:30|989.5|984.5|989.4|984.4|989.9|984.9|989.3|984.3|8
1633544020000|2021-10-06 18:13:40|989.3|984.3|989.2|984.2|989.3|984.3|989.1|984.1|6
1633544030000|2021-10-06 18:13:50|989.1|984.1|989.1|984.1|989.1|984.1|989|984|7
1633544040000|2021-10-06 18:14:00|989.2|984.2|989.3|984.3|989.3|984.3|989|984|8
1633544050000|2021-10-06 18:14:10|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|5
1633544060000|2021-10-06 18:14:20|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|6
1633544070000|2021-10-06 18:14:30|989.1|984.1|989|984|989.1|984.1|988.9|983.9|6
1633544080000|2021-10-06 18:14:40|988.9|983.9|989|984|989|984|988.9|983.9|12
1633544100000|2021-10-06 18:15:00|988.9|983.9|989.2|984.2|989.5|984.5|988.9|983.9|17
1633544110000|2021-10-06 18:15:10|989.3|984.3|989.3|984.3|989.5|984.5|989.2|984.2|11
1633544120000|2021-10-06 18:15:20|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|6
1633544130000|2021-10-06 18:15:30|989.2|984.2|989.2|984.2|989.3|984.3|989.1|984.1|17
1633544140000|2021-10-06 18:15:40|989.1|984.1|989|984|989.2|984.2|989|984|10
1633544150000|2021-10-06 18:15:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|6
1633544160000|2021-10-06 18:16:00|989.2|984.2|989.3|984.3|989.3|984.3|989.1|984.1|6
1633544170000|2021-10-06 18:16:10|989.2|984.2|988.9|983.9|989.2|984.2|988.8|983.8|8
1633544180000|2021-10-06 18:16:20|988.8|983.8|989|984|989|984|988.8|983.8|5
1633544190000|2021-10-06 18:16:30|988.9|983.9|989|984|989|984|988.9|983.9|2
1633544200000|2021-10-06 18:16:40|988.9|983.9|989|984|989|984|988.9|983.9|4
1633544210000|2021-10-06 18:16:50|989.1|984.1|989|984|989.1|984.1|989|984|6
1633544220000|2021-10-06 18:17:00|989.1|984.1|989|984|989.1|984.1|988.9|983.9|6
1633544230000|2021-10-06 18:17:10|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|9
1633544240000|2021-10-06 18:17:20|989.2|984.2|989|984|989.2|984.2|989|984|3
1633544250000|2021-10-06 18:17:30|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633544270000|2021-10-06 18:17:50|989|984|989|984|989.1|984.1|988.9|983.9|13
1633544280000|2021-10-06 18:18:00|989.1|984.1|989.1|984.1|989.3|984.3|989|984|7
1633544290000|2021-10-06 18:18:10|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|7
1633544300000|2021-10-06 18:18:20|989.3|984.3|989.2|984.2|989.3|984.3|989|984|5
1633544320000|2021-10-06 18:18:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633544330000|2021-10-06 18:18:50|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|6
1633544340000|2021-10-06 18:19:00|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|9
1633544350000|2021-10-06 18:19:10|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|8
1633544370000|2021-10-06 18:19:30|989.2|984.2|989.2|984.2|989.5|984.5|989.2|984.2|11
1633544380000|2021-10-06 18:19:40|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|5
1633544390000|2021-10-06 18:19:50|989.2|984.2|989.4|984.4|989.5|984.5|989.1|984.1|17
1633544400000|2021-10-06 18:20:00|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|3
1633544410000|2021-10-06 18:20:10|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633544420000|2021-10-06 18:20:20|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1633544430000|2021-10-06 18:20:30|989.5|984.5|989.5|984.5|989.7|984.7|989.4|984.4|10
1633544440000|2021-10-06 18:20:40|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633544450000|2021-10-06 18:20:50|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1633544460000|2021-10-06 18:21:00|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1633544470000|2021-10-06 18:21:10|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633544480000|2021-10-06 18:21:20|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|13
1633544490000|2021-10-06 18:21:30|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|7
1633544500000|2021-10-06 18:21:40|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|3
1633544510000|2021-10-06 18:21:50|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1633544520000|2021-10-06 18:22:00|989.8|984.8|990.1|985.1|990.1|985.1|989.8|984.8|8
1633544530000|2021-10-06 18:22:10|989.9|984.9|990|985|990|985|989.9|984.9|2
1633544540000|2021-10-06 18:22:20|989.9|984.9|990|985|990|985|989.9|984.9|6
1633544560000|2021-10-06 18:22:40|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633544570000|2021-10-06 18:22:50|990|985|990|985|990|985|989.9|984.9|3
1633544590000|2021-10-06 18:23:10|989.9|984.9|990|985|990|985|989.9|984.9|8
1633544600000|2021-10-06 18:23:20|989.9|984.9|989.9|984.9|990|985|989.9|984.9|17
1633544610000|2021-10-06 18:23:30|990|985|990|985|990|985|990|985|1
1633544620000|2021-10-06 18:23:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633544630000|2021-10-06 18:23:50|990|985|990.1|985.1|990.1|985.1|990|985|4
1633544640000|2021-10-06 18:24:00|990|985|990.1|985.1|990.1|985.1|990|985|4
1633544660000|2021-10-06 18:24:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1633544670000|2021-10-06 18:24:30|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1633544680000|2021-10-06 18:24:40|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1633544690000|2021-10-06 18:24:50|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1633544700000|2021-10-06 18:25:00|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|4
1633544710000|2021-10-06 18:25:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633544730000|2021-10-06 18:25:30|990.5|985.5|990|985|990.7|985.7|990|985|8
1633544740000|2021-10-06 18:25:40|989.9|984.9|990|985|990|985|989.9|984.9|4
1633544760000|2021-10-06 18:26:00|990.1|985.1|990.1|985.1|990.3|985.3|990.1|985.1|5
1633544770000|2021-10-06 18:26:10|990.4|985.4|990.2|985.2|990.4|985.4|990.2|985.2|13
1633544780000|2021-10-06 18:26:20|990.3|985.3|990.1|985.1|990.3|985.3|990|985|23
1633544790000|2021-10-06 18:26:30|990|985|990|985|990|985|990|985|1
1633544800000|2021-10-06 18:26:40|990.1|985.1|990|985|990.1|985.1|990|985|2
1633544810000|2021-10-06 18:26:50|990.1|985.1|990|985|990.1|985.1|989.9|984.9|4
1633544820000|2021-10-06 18:27:00|989.9|984.9|990.3|985.3|990.3|985.3|989.9|984.9|8
1633544830000|2021-10-06 18:27:10|990.2|985.2|990.7|985.7|990.7|985.7|990.2|985.2|10
1633544840000|2021-10-06 18:27:20|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633544850000|2021-10-06 18:27:30|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|15
1633544860000|2021-10-06 18:27:40|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|2
1633544870000|2021-10-06 18:27:50|990.6|985.6|990.6|985.6|990.6|985.6|990.5|985.5|3
1633544880000|2021-10-06 18:28:00|990.5|985.5|990.8|985.8|990.9|985.9|990.5|985.5|7
1633544890000|2021-10-06 18:28:10|990.9|985.9|990.6|985.6|990.9|985.9|990.6|985.6|8
1633544900000|2021-10-06 18:28:20|990.7|985.7|990.3|985.3|990.7|985.7|990.3|985.3|11
1633544910000|2021-10-06 18:28:30|990.2|985.2|990.1|985.1|990.3|985.3|990.1|985.1|6
1633544920000|2021-10-06 18:28:40|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|6
1633544930000|2021-10-06 18:28:50|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|4
1633544940000|2021-10-06 18:29:00|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633544950000|2021-10-06 18:29:10|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1633544960000|2021-10-06 18:29:20|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|9
1633544970000|2021-10-06 18:29:30|990.2|985.2|990.2|985.2|990.3|985.3|990.1|985.1|7
1633544980000|2021-10-06 18:29:40|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|3
1633544990000|2021-10-06 18:29:50|990.4|985.4|990.6|985.6|990.6|985.6|990.3|985.3|7
1633545000000|2021-10-06 18:30:00|990.5|985.5|991.4|986.4|991.6|986.6|990.5|985.5|10
1633545010000|2021-10-06 18:30:10|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1633545030000|2021-10-06 18:30:30|991.2|986.2|990.9|985.9|991.2|986.2|990.8|985.8|10
1633545040000|2021-10-06 18:30:40|991|986|991|986|991|986|990.9|985.9|5
1633545050000|2021-10-06 18:30:50|990.9|985.9|991|986|991|986|990.9|985.9|2
1633545060000|2021-10-06 18:31:00|990.9|985.9|990.9|985.9|991|986|990.8|985.8|10
1633545070000|2021-10-06 18:31:10|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|5
1633545080000|2021-10-06 18:31:20|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1633545090000|2021-10-06 18:31:30|990.6|985.6|990.9|985.9|990.9|985.9|990.6|985.6|4
1633545100000|2021-10-06 18:31:40|991|986|991.1|986.1|991.2|986.2|991|986|3
1633545110000|2021-10-06 18:31:50|991|986|991|986|991|986|991|986|1
1633545130000|2021-10-06 18:32:10|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1633545140000|2021-10-06 18:32:20|990.7|985.7|990.7|985.7|990.8|985.8|990.6|985.6|5
1633545150000|2021-10-06 18:32:30|990.8|985.8|990.7|985.7|990.8|985.8|990.6|985.6|6
1633545160000|2021-10-06 18:32:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1633545170000|2021-10-06 18:32:50|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|10
1633545180000|2021-10-06 18:33:00|990.8|985.8|990.9|985.9|991|986|990.8|985.8|7
1633545190000|2021-10-06 18:33:10|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633545200000|2021-10-06 18:33:20|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633545230000|2021-10-06 18:33:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|6
1633545240000|2021-10-06 18:34:00|991|986|991|986|991|986|991|986|1
1633545250000|2021-10-06 18:34:10|991.1|986.1|991.3|986.3|991.4|986.4|991.1|986.1|5
1633545260000|2021-10-06 18:34:20|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1633545270000|2021-10-06 18:34:30|991.3|986.3|991.5|986.5|991.5|986.5|991.3|986.3|5
1633545290000|2021-10-06 18:34:50|991.6|986.6|991.4|986.4|991.6|986.6|991.3|986.3|7
1633545300000|2021-10-06 18:35:00|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1633545310000|2021-10-06 18:35:10|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|7
1633545320000|2021-10-06 18:35:20|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|5
1633545330000|2021-10-06 18:35:30|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|14
1633545340000|2021-10-06 18:35:40|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|6
1633545360000|2021-10-06 18:36:00|991.3|986.3|991.6|986.6|991.7|986.7|991.3|986.3|5
1633545370000|2021-10-06 18:36:10|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|10
1633545380000|2021-10-06 18:36:20|991.7|986.7|991.2|986.2|991.7|986.7|991.2|986.2|16
1633545390000|2021-10-06 18:36:30|991.3|986.3|991.2|986.2|991.4|986.4|991.2|986.2|10
1633545400000|2021-10-06 18:36:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633545410000|2021-10-06 18:36:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633545420000|2021-10-06 18:37:00|991.2|986.2|991.5|986.5|991.5|986.5|991.2|986.2|8
1633545430000|2021-10-06 18:37:10|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|3
1633545450000|2021-10-06 18:37:30|991.5|986.5|991.4|986.4|991.6|986.6|991.4|986.4|5
1633545460000|2021-10-06 18:37:40|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633545470000|2021-10-06 18:37:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633545480000|2021-10-06 18:38:00|991.5|986.5|991.6|986.6|991.6|986.6|991.4|986.4|14
1633545490000|2021-10-06 18:38:10|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|2
1633545500000|2021-10-06 18:38:20|991.5|986.5|991.8|986.8|992|987|991.5|986.5|10
1633545510000|2021-10-06 18:38:30|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1633545520000|2021-10-06 18:38:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633545530000|2021-10-06 18:38:50|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633545540000|2021-10-06 18:39:00|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633545560000|2021-10-06 18:39:20|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633545570000|2021-10-06 18:39:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633545580000|2021-10-06 18:39:40|991.8|986.8|991.9|986.9|991.9|986.9|991.7|986.7|12
1633545590000|2021-10-06 18:39:50|992|987|992|987|992|987|991.9|986.9|5
1633545600000|2021-10-06 18:40:00|991.9|986.9|992.1|987.1|992.1|987.1|991.8|986.8|11
1633545610000|2021-10-06 18:40:10|992|987|992.1|987.1|992.1|987.1|992|987|6
1633545620000|2021-10-06 18:40:20|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633545630000|2021-10-06 18:40:30|992|987|992|987|992|987|992|987|1
1633545640000|2021-10-06 18:40:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633545680000|2021-10-06 18:41:20|992|987|992|987|992|987|992|987|1
1633545690000|2021-10-06 18:41:30|991.9|986.9|991.9|986.9|992|987|991.9|986.9|5
1633545700000|2021-10-06 18:41:40|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633545710000|2021-10-06 18:41:50|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|21
1633545720000|2021-10-06 18:42:00|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|8
1633545730000|2021-10-06 18:42:10|992|987|992.1|987.1|992.1|987.1|992|987|2
1633545740000|2021-10-06 18:42:20|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633545770000|2021-10-06 18:42:50|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1633545780000|2021-10-06 18:43:00|992|987|992.2|987.2|992.2|987.2|992|987|3
1633545800000|2021-10-06 18:43:20|992.3|987.3|992.4|987.4|992.4|987.4|992.2|987.2|6
1633545810000|2021-10-06 18:43:30|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|11
1633545820000|2021-10-06 18:43:40|992.4|987.4|992.5|987.5|992.5|987.5|992.3|987.3|10
1633545840000|2021-10-06 18:44:00|992.6|987.6|992.3|987.3|992.6|987.6|992.3|987.3|5
1633545850000|2021-10-06 18:44:10|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|3
1633545860000|2021-10-06 18:44:20|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|3
1633545870000|2021-10-06 18:44:30|992.6|987.6|992.4|987.4|992.6|987.6|992.4|987.4|3
1633545880000|2021-10-06 18:44:40|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633545890000|2021-10-06 18:44:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633545900000|2021-10-06 18:45:00|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|4
1633545910000|2021-10-06 18:45:10|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|5
1633545920000|2021-10-06 18:45:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633545950000|2021-10-06 18:45:50|992.6|987.6|991.9|986.9|992.6|987.6|991.8|986.8|9
1633545960000|2021-10-06 18:46:00|992|987|991.9|986.9|992|987|991.9|986.9|8
1633545970000|2021-10-06 18:46:10|992|987|992|987|992|987|991.9|986.9|5
1633546000000|2021-10-06 18:46:40|991.9|986.9|992|987|992|987|991.9|986.9|2
1633546010000|2021-10-06 18:46:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633546030000|2021-10-06 18:47:10|992|987|992|987|992|987|991.9|986.9|3
1633546050000|2021-10-06 18:47:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633546060000|2021-10-06 18:47:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633546100000|2021-10-06 18:48:20|991.7|986.7|991.9|986.9|991.9|986.9|991.7|986.7|3
1633546110000|2021-10-06 18:48:30|992|987|992|987|992|987|992|987|1
1633546120000|2021-10-06 18:48:40|991.9|986.9|992|987|992|987|991.9|986.9|2
1633546130000|2021-10-06 18:48:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633546140000|2021-10-06 18:49:00|992|987|992|987|992|987|992|987|1
1633546150000|2021-10-06 18:49:10|992.1|987.1|992.1|987.1|992.1|987.1|992|987|3
1633546160000|2021-10-06 18:49:20|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633546200000|2021-10-06 18:50:00|992|987|992.1|987.1|992.1|987.1|992|987|2
1633546250000|2021-10-06 18:50:50|992|987|991.9|986.9|992.1|987.1|991.9|986.9|6
1633546260000|2021-10-06 18:51:00|992|987|992.1|987.1|992.1|987.1|992|987|2
1633546270000|2021-10-06 18:51:10|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633546300000|2021-10-06 18:51:40|992.1|987.1|992.3|987.3|992.3|987.3|992.1|987.1|5
1633546310000|2021-10-06 18:51:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633546320000|2021-10-06 18:52:00|992.5|987.5|992.1|987.1|992.5|987.5|991.9|986.9|6
1633546330000|2021-10-06 18:52:10|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|9
1633546340000|2021-10-06 18:52:20|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|4
1633546350000|2021-10-06 18:52:30|992.4|987.4|992.2|987.2|992.5|987.5|992.1|987.1|10
1633546360000|2021-10-06 18:52:40|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|2
1633546370000|2021-10-06 18:52:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633546380000|2021-10-06 18:53:00|992.5|987.5|992.5|987.5|992.5|987.5|992.3|987.3|5
1633546390000|2021-10-06 18:53:10|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1633546400000|2021-10-06 18:53:20|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|6
1633546410000|2021-10-06 18:53:30|992.5|987.5|992.3|987.3|992.5|987.5|992.3|987.3|3
1633546420000|2021-10-06 18:53:40|992.4|987.4|992.7|987.7|992.7|987.7|992.3|987.3|12
1633546430000|2021-10-06 18:53:50|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|6
1633546440000|2021-10-06 18:54:00|992.8|987.8|992.6|987.6|992.8|987.8|992.5|987.5|5
1633546450000|2021-10-06 18:54:10|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633546460000|2021-10-06 18:54:20|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|3
1633546470000|2021-10-06 18:54:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633546480000|2021-10-06 18:54:40|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|9
1633546490000|2021-10-06 18:54:50|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|3
1633546500000|2021-10-06 18:55:00|992.8|987.8|992.7|987.7|992.8|987.8|992.6|987.6|6
1633546520000|2021-10-06 18:55:20|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633546530000|2021-10-06 18:55:30|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|10
1633546550000|2021-10-06 18:55:50|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|3
1633546560000|2021-10-06 18:56:00|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|3
1633546570000|2021-10-06 18:56:10|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|3
1633546610000|2021-10-06 18:56:50|992.5|987.5|992.7|987.7|992.7|987.7|992.5|987.5|3
1633546620000|2021-10-06 18:57:00|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633546630000|2021-10-06 18:57:10|992.7|987.7|992.8|987.8|992.8|987.8|992.6|987.6|6
1633546640000|2021-10-06 18:57:20|992.7|987.7|992.6|987.6|992.8|987.8|992.5|987.5|9
1633546660000|2021-10-06 18:57:40|992.5|987.5|992.3|987.3|992.5|987.5|992.2|987.2|7
1633546670000|2021-10-06 18:57:50|992.2|987.2|992.1|987.1|992.3|987.3|992.1|987.1|8
1633546680000|2021-10-06 18:58:00|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|10
1633546730000|2021-10-06 18:58:50|991.9|986.9|992.1|987.1|992.1|987.1|991.9|986.9|4
1633546740000|2021-10-06 18:59:00|992|987|992|987|992|987|992|987|1
1633546780000|2021-10-06 18:59:40|991.9|986.9|991.9|986.9|992|987|991.9|986.9|7
1633546790000|2021-10-06 18:59:50|992|987|992|987|992|987|991.9|986.9|5
1633546800000|2021-10-06 19:00:00|992.3|987.3|992.7|987.7|992.8|987.8|992.3|987.3|15
1633546810000|2021-10-06 19:00:10|992.6|987.6|992.7|987.7|992.7|987.7|992.4|987.4|8
1633546820000|2021-10-06 19:00:20|993.3|988.3|993.1|988.1|993.3|988.3|993.1|988.1|5
1633546830000|2021-10-06 19:00:30|993|988|992.8|987.8|993.1|988.1|992.8|987.8|6
1633546840000|2021-10-06 19:00:40|993.1|988.1|993.2|988.2|993.3|988.3|993.1|988.1|12
1633546850000|2021-10-06 19:00:50|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|11
1633546860000|2021-10-06 19:01:00|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1633546870000|2021-10-06 19:01:10|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1633546890000|2021-10-06 19:01:30|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1633546900000|2021-10-06 19:01:40|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1633546910000|2021-10-06 19:01:50|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633546920000|2021-10-06 19:02:00|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|5
1633546930000|2021-10-06 19:02:10|993.6|988.6|993.5|988.5|993.6|988.6|993.4|988.4|4
1633546940000|2021-10-06 19:02:20|993.6|988.6|993.4|988.4|993.6|988.6|993.3|988.3|3
1633546950000|2021-10-06 19:02:30|993.3|988.3|992.7|987.7|993.3|988.3|992.7|987.7|6
1633546970000|2021-10-06 19:02:50|992.2|987.2|992.1|987.1|992.2|987.2|992|987|12
1633546980000|2021-10-06 19:03:00|992.2|987.2|993.2|988.2|993.2|988.2|992.2|987.2|13
1633546990000|2021-10-06 19:03:10|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|3
1633547000000|2021-10-06 19:03:20|992.7|987.7|992.8|987.8|992.9|987.9|992.6|987.6|5
1633547010000|2021-10-06 19:03:30|992.9|987.9|993.1|988.1|993.1|988.1|992.9|987.9|5
1633547020000|2021-10-06 19:03:40|993|988|993.3|988.3|993.3|988.3|993|988|4
1633547070000|2021-10-06 19:04:30|993.4|988.4|993.5|988.5|993.6|988.6|993.4|988.4|4
1633547080000|2021-10-06 19:04:40|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|16
1633547090000|2021-10-06 19:04:50|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|4
1633547100000|2021-10-06 19:05:00|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1633547110000|2021-10-06 19:05:10|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|10
1633547120000|2021-10-06 19:05:20|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633547130000|2021-10-06 19:05:30|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|3
1633547150000|2021-10-06 19:05:50|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|6
1633547160000|2021-10-06 19:06:00|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|7
1633547170000|2021-10-06 19:06:10|993.1|988.1|993.2|988.2|993.2|988.2|993|988|6
1633547180000|2021-10-06 19:06:20|993.3|988.3|993.1|988.1|993.3|988.3|993.1|988.1|3
1633547190000|2021-10-06 19:06:30|993.2|988.2|993.3|988.3|993.3|988.3|993.1|988.1|8
1633547200000|2021-10-06 19:06:40|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|6
1633547220000|2021-10-06 19:07:00|993.4|988.4|993.4|988.4|993.4|988.4|993.3|988.3|3
1633547230000|2021-10-06 19:07:10|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633547240000|2021-10-06 19:07:20|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1633547250000|2021-10-06 19:07:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633547260000|2021-10-06 19:07:40|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1633547270000|2021-10-06 19:07:50|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|6
1633547280000|2021-10-06 19:08:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1633547300000|2021-10-06 19:08:20|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1633547310000|2021-10-06 19:08:30|994|989|994|989|994|989|993.9|988.9|11
1633547320000|2021-10-06 19:08:40|993.9|988.9|993.9|988.9|994|989|993.9|988.9|5
1633547330000|2021-10-06 19:08:50|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|4
1633547340000|2021-10-06 19:09:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1633547360000|2021-10-06 19:09:20|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|4
1633547370000|2021-10-06 19:09:30|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633547380000|2021-10-06 19:09:40|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|8
1633547390000|2021-10-06 19:09:50|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|9
1633547400000|2021-10-06 19:10:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|4
1633547470000|2021-10-06 19:11:10|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|4
1633547480000|2021-10-06 19:11:20|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|6
1633547490000|2021-10-06 19:11:30|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1633547500000|2021-10-06 19:11:40|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1633547530000|2021-10-06 19:12:10|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|6
1633547540000|2021-10-06 19:12:20|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|7
1633547550000|2021-10-06 19:12:30|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633547560000|2021-10-06 19:12:40|993.6|988.6|993.8|988.8|993.8|988.8|993.6|988.6|7
1633547570000|2021-10-06 19:12:50|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|5
1633547580000|2021-10-06 19:13:00|993.5|988.5|993.4|988.4|993.5|988.5|993.2|988.2|6
1633547590000|2021-10-06 19:13:10|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633547600000|2021-10-06 19:13:20|993.4|988.4|993.3|988.3|993.4|988.4|993.2|988.2|4
1633547610000|2021-10-06 19:13:30|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|4
1633547620000|2021-10-06 19:13:40|993|988|993.1|988.1|993.1|988.1|993|988|6
1633547640000|2021-10-06 19:14:00|993|988|993.2|988.2|993.2|988.2|993|988|2
1633547650000|2021-10-06 19:14:10|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633547670000|2021-10-06 19:14:30|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633547680000|2021-10-06 19:14:40|993.4|988.4|993.1|988.1|993.4|988.4|993.1|988.1|4
1633547690000|2021-10-06 19:14:50|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633547700000|2021-10-06 19:15:00|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1633547710000|2021-10-06 19:15:10|993.5|988.5|993.7|988.7|993.7|988.7|993.5|988.5|2
1633547720000|2021-10-06 19:15:20|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633547730000|2021-10-06 19:15:30|993.7|988.7|993.7|988.7|993.8|988.8|993.6|988.6|9
1633547740000|2021-10-06 19:15:40|993.8|988.8|993.7|988.7|993.9|988.9|993.7|988.7|4
1633547750000|2021-10-06 19:15:50|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|8
1633547760000|2021-10-06 19:16:00|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|10
1633547770000|2021-10-06 19:16:10|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1633547790000|2021-10-06 19:16:30|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633547800000|2021-10-06 19:16:40|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|8
1633547810000|2021-10-06 19:16:50|993.7|988.7|993.7|988.7|993.8|988.8|993.6|988.6|10
1633547820000|2021-10-06 19:17:00|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|7
1633547830000|2021-10-06 19:17:10|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|5
1633547840000|2021-10-06 19:17:20|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|6
1633547850000|2021-10-06 19:17:30|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1633547860000|2021-10-06 19:17:40|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633547870000|2021-10-06 19:17:50|993.7|988.7|993.5|988.5|993.7|988.7|993.5|988.5|5
1633547880000|2021-10-06 19:18:00|993.3|988.3|993.4|988.4|993.4|988.4|993.2|988.2|6
1633547890000|2021-10-06 19:18:10|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|5
1633547900000|2021-10-06 19:18:20|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|6
1633547910000|2021-10-06 19:18:30|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|4
1633547920000|2021-10-06 19:18:40|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633547940000|2021-10-06 19:19:00|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633547960000|2021-10-06 19:19:20|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|3
1633547970000|2021-10-06 19:19:30|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1633547980000|2021-10-06 19:19:40|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633547990000|2021-10-06 19:19:50|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|8
1633548000000|2021-10-06 19:20:00|993.4|988.4|993.5|988.5|993.5|988.5|993.3|988.3|6
1633548010000|2021-10-06 19:20:10|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|5
1633548020000|2021-10-06 19:20:20|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1633548030000|2021-10-06 19:20:30|993.2|988.2|993|988|993.3|988.3|993|988|9
1633548040000|2021-10-06 19:20:40|993.1|988.1|993.2|988.2|993.3|988.3|993.1|988.1|7
1633548050000|2021-10-06 19:20:50|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|9
1633548060000|2021-10-06 19:21:00|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1633548100000|2021-10-06 19:21:40|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1633548110000|2021-10-06 19:21:50|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|3
1633548120000|2021-10-06 19:22:00|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1633548130000|2021-10-06 19:22:10|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|12
1633548140000|2021-10-06 19:22:20|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|7
1633548150000|2021-10-06 19:22:30|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|7
1633548160000|2021-10-06 19:22:40|993.8|988.8|993.6|988.6|993.8|988.8|993.6|988.6|2
1633548220000|2021-10-06 19:23:40|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1633548230000|2021-10-06 19:23:50|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|4
1633548240000|2021-10-06 19:24:00|993.4|988.4|993.3|988.3|993.5|988.5|993.3|988.3|8
1633548250000|2021-10-06 19:24:10|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|5
1633548260000|2021-10-06 19:24:20|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|13
1633548270000|2021-10-06 19:24:30|993.4|988.4|993.6|988.6|993.6|988.6|993.4|988.4|13
1633548290000|2021-10-06 19:24:50|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|9
1633548300000|2021-10-06 19:25:00|993.6|988.6|993.5|988.5|993.7|988.7|993.5|988.5|12
1633548310000|2021-10-06 19:25:10|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|4
1633548320000|2021-10-06 19:25:20|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|3
1633548330000|2021-10-06 19:25:30|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|12
1633548370000|2021-10-06 19:26:10|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633548390000|2021-10-06 19:26:30|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|12
1633548400000|2021-10-06 19:26:40|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|16
1633548410000|2021-10-06 19:26:50|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|7
1633548430000|2021-10-06 19:27:10|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633548440000|2021-10-06 19:27:20|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|9
1633548450000|2021-10-06 19:27:30|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|8
1633548470000|2021-10-06 19:27:50|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|11
1633548480000|2021-10-06 19:28:00|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|4
1633548490000|2021-10-06 19:28:10|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1633548530000|2021-10-06 19:28:50|993.7|988.7|993.8|988.8|993.8|988.8|993.6|988.6|6
1633548560000|2021-10-06 19:29:20|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1633548570000|2021-10-06 19:29:30|993.7|988.7|993.6|988.6|993.8|988.8|993.6|988.6|3
1633548580000|2021-10-06 19:29:40|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1633548590000|2021-10-06 19:29:50|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|7
1633548600000|2021-10-06 19:30:00|993.6|988.6|993.5|988.5|993.6|988.6|993.2|988.2|7
1633548610000|2021-10-06 19:30:10|993.6|988.6|993.4|988.4|993.6|988.6|993.3|988.3|11
1633548620000|2021-10-06 19:30:20|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|5
1633548630000|2021-10-06 19:30:30|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|6
1633548640000|2021-10-06 19:30:40|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|32
1633548650000|2021-10-06 19:30:50|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|14
1633548660000|2021-10-06 19:31:00|993.4|988.4|993.1|988.1|993.4|988.4|993.1|988.1|14
1633548670000|2021-10-06 19:31:10|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|24
1633548680000|2021-10-06 19:31:20|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|29
1633548690000|2021-10-06 19:31:30|993.3|988.3|993|988|993.4|988.4|992.8|987.8|17
1633548700000|2021-10-06 19:31:40|992.9|987.9|993.2|988.2|993.2|988.2|992.9|987.9|8
1633548710000|2021-10-06 19:31:50|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|7
1633548720000|2021-10-06 19:32:00|993.4|988.4|993.5|988.5|993.7|988.7|993.4|988.4|5
1633548730000|2021-10-06 19:32:10|993.4|988.4|993.4|988.4|993.6|988.6|993.3|988.3|13
1633548750000|2021-10-06 19:32:30|993.3|988.3|993.4|988.4|993.6|988.6|993.3|988.3|5
1633548760000|2021-10-06 19:32:40|993.3|988.3|993.2|988.2|993.3|988.3|993.1|988.1|6
1633548770000|2021-10-06 19:32:50|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|4
1633548780000|2021-10-06 19:33:00|993.1|988.1|992.9|987.9|993.2|988.2|992.7|987.7|14
1633548790000|2021-10-06 19:33:10|992.8|987.8|993.4|988.4|993.4|988.4|992.8|987.8|5
1633548800000|2021-10-06 19:33:20|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1633548810000|2021-10-06 19:33:30|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|8
1633548820000|2021-10-06 19:33:40|993.4|988.4|993.4|988.4|993.5|988.5|993.3|988.3|5
1633548830000|2021-10-06 19:33:50|993.5|988.5|993.7|988.7|993.7|988.7|993.3|988.3|7
1633548840000|2021-10-06 19:34:00|993.8|988.8|993.6|988.6|993.8|988.8|993.6|988.6|12
1633548850000|2021-10-06 19:34:10|993.5|988.5|993.7|988.7|993.7|988.7|993.5|988.5|8
1633548870000|2021-10-06 19:34:30|993.5|988.5|993.6|988.6|993.7|988.7|993.5|988.5|4
1633548880000|2021-10-06 19:34:40|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633548890000|2021-10-06 19:34:50|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|4
1633548900000|2021-10-06 19:35:00|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|6
1633548910000|2021-10-06 19:35:10|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|4
1633548920000|2021-10-06 19:35:20|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1633548930000|2021-10-06 19:35:30|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1633548940000|2021-10-06 19:35:40|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1633548950000|2021-10-06 19:35:50|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|5
1633548960000|2021-10-06 19:36:00|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|8
1633548970000|2021-10-06 19:36:10|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|14
1633548980000|2021-10-06 19:36:20|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|15
1633548990000|2021-10-06 19:36:30|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633549000000|2021-10-06 19:36:40|993.5|988.5|993.4|988.4|993.6|988.6|993.4|988.4|11
1633549010000|2021-10-06 19:36:50|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633549020000|2021-10-06 19:37:00|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|15
1633549030000|2021-10-06 19:37:10|993.7|988.7|993.6|988.6|993.7|988.7|993.5|988.5|10
1633549040000|2021-10-06 19:37:20|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|12
1633549050000|2021-10-06 19:37:30|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|10
1633549060000|2021-10-06 19:37:40|993.5|988.5|993.8|988.8|993.8|988.8|993.5|988.5|6
1633549080000|2021-10-06 19:38:00|993.9|988.9|993.9|988.9|993.9|988.9|993.8|988.8|3
1633549090000|2021-10-06 19:38:10|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633549100000|2021-10-06 19:38:20|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|7
1633549110000|2021-10-06 19:38:30|993.6|988.6|993.4|988.4|993.6|988.6|993.4|988.4|2
1633549120000|2021-10-06 19:38:40|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633549130000|2021-10-06 19:38:50|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1633549140000|2021-10-06 19:39:00|993.2|988.2|993.2|988.2|993.3|988.3|993.1|988.1|9
1633549150000|2021-10-06 19:39:10|993.3|988.3|993.4|988.4|993.4|988.4|993.2|988.2|6
1633549160000|2021-10-06 19:39:20|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|8
1633549170000|2021-10-06 19:39:30|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1633549180000|2021-10-06 19:39:40|993|988|992.8|987.8|993.1|988.1|992.8|987.8|6
1633549190000|2021-10-06 19:39:50|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|6
1633549200000|2021-10-06 19:40:00|992.9|987.9|993.1|988.1|993.2|988.2|992.9|987.9|3
1633549210000|2021-10-06 19:40:10|993|988|992.8|987.8|993.1|988.1|992.7|987.7|11
1633549220000|2021-10-06 19:40:20|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|3
1633549230000|2021-10-06 19:40:30|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633549240000|2021-10-06 19:40:40|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|9
1633549250000|2021-10-06 19:40:50|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|6
1633549260000|2021-10-06 19:41:00|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|4
1633549270000|2021-10-06 19:41:10|992.7|987.7|992.7|987.7|992.8|987.8|992.6|987.6|9
1633549280000|2021-10-06 19:41:20|992.6|987.6|992.5|987.5|992.7|987.7|992.5|987.5|8
1633549290000|2021-10-06 19:41:30|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|3
1633549300000|2021-10-06 19:41:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633549310000|2021-10-06 19:41:50|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1633549320000|2021-10-06 19:42:00|992.7|987.7|992.7|987.7|992.8|987.8|992.6|987.6|14
1633549350000|2021-10-06 19:42:30|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633549360000|2021-10-06 19:42:40|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|4
1633549410000|2021-10-06 19:43:30|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633549420000|2021-10-06 19:43:40|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1633549430000|2021-10-06 19:43:50|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|5
1633549440000|2021-10-06 19:44:00|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633549450000|2021-10-06 19:44:10|993|988|993|988|993.1|988.1|992.9|987.9|5
1633549460000|2021-10-06 19:44:20|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1633549470000|2021-10-06 19:44:30|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1633549480000|2021-10-06 19:44:40|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|4
1633549490000|2021-10-06 19:44:50|993|988|993|988|993|988|993|988|1
1633549500000|2021-10-06 19:45:00|992.7|987.7|992.6|987.6|992.8|987.8|992.6|987.6|10
1633549510000|2021-10-06 19:45:10|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|4
1633549540000|2021-10-06 19:45:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633549550000|2021-10-06 19:45:50|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|6
1633549560000|2021-10-06 19:46:00|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1633549570000|2021-10-06 19:46:10|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|15
1633549590000|2021-10-06 19:46:30|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633549600000|2021-10-06 19:46:40|993|988|993|988|993|988|993|988|1
1633549610000|2021-10-06 19:46:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633549620000|2021-10-06 19:47:00|993|988|993|988|993.1|988.1|993|988|13
1633549630000|2021-10-06 19:47:10|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1633549650000|2021-10-06 19:47:30|993.3|988.3|993.4|988.4|993.6|988.6|993.3|988.3|5
1633549660000|2021-10-06 19:47:40|993.5|988.5|993.5|988.5|993.6|988.6|993.4|988.4|19
1633549670000|2021-10-06 19:47:50|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1633549680000|2021-10-06 19:48:00|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|5
1633549690000|2021-10-06 19:48:10|993.5|988.5|993.7|988.7|993.8|988.8|993.5|988.5|5
1633549700000|2021-10-06 19:48:20|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|6
1633549710000|2021-10-06 19:48:30|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|12
1633549720000|2021-10-06 19:48:40|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1633549730000|2021-10-06 19:48:50|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|4
1633549740000|2021-10-06 19:49:00|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1633549750000|2021-10-06 19:49:10|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|4
1633549760000|2021-10-06 19:49:20|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|3
1633549770000|2021-10-06 19:49:30|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|4
1633549780000|2021-10-06 19:49:40|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633549790000|2021-10-06 19:49:50|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1633549800000|2021-10-06 19:50:00|993.8|988.8|993.7|988.7|993.9|988.9|993.6|988.6|9
1633549810000|2021-10-06 19:50:10|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|5
1633549820000|2021-10-06 19:50:20|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|6
1633549830000|2021-10-06 19:50:30|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|8
1633549840000|2021-10-06 19:50:40|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|6
1633549850000|2021-10-06 19:50:50|993.9|988.9|994|989|994|989|993.9|988.9|18
1633549860000|2021-10-06 19:51:00|994.1|989.1|993.8|988.8|994.1|989.1|993.8|988.8|14
1633549870000|2021-10-06 19:51:10|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633549880000|2021-10-06 19:51:20|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633549890000|2021-10-06 19:51:30|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633549900000|2021-10-06 19:51:40|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|5
1633549940000|2021-10-06 19:52:20|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633549950000|2021-10-06 19:52:30|993.6|988.6|993.6|988.6|993.8|988.8|993.6|988.6|9
1633549960000|2021-10-06 19:52:40|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633549970000|2021-10-06 19:52:50|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|4
1633549980000|2021-10-06 19:53:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|10
1633549990000|2021-10-06 19:53:10|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|7
1633550030000|2021-10-06 19:53:50|994|989|993.8|988.8|994|989|993.8|988.8|3
1633550040000|2021-10-06 19:54:00|993.7|988.7|994|989|994|989|993.7|988.7|5
1633550050000|2021-10-06 19:54:10|994.1|989.1|993.9|988.9|994.1|989.1|993.9|988.9|3
1633550060000|2021-10-06 19:54:20|994|989|994|989|994|989|993.9|988.9|11
1633550080000|2021-10-06 19:54:40|993.9|988.9|994|989|994|989|993.9|988.9|4
1633550100000|2021-10-06 19:55:00|993.9|988.9|993.9|988.9|994|989|993.9|988.9|9
1633550110000|2021-10-06 19:55:10|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633550120000|2021-10-06 19:55:20|993.9|988.9|993.9|988.9|993.9|988.9|993.8|988.8|9
1633550130000|2021-10-06 19:55:30|994|989|994|989|994|989|994|989|1
1633550140000|2021-10-06 19:55:40|993.9|988.9|994|989|994|989|993.9|988.9|2
1633550160000|2021-10-06 19:56:00|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1633550170000|2021-10-06 19:56:10|994|989|994|989|994|989|993.9|988.9|3
1633550180000|2021-10-06 19:56:20|994.2|989.2|994.2|989.2|994.2|989.2|994.1|989.1|9
1633550190000|2021-10-06 19:56:30|994.1|989.1|994.2|989.2|994.4|989.4|994.1|989.1|16
1633550200000|2021-10-06 19:56:40|994.3|989.3|994.4|989.4|994.4|989.4|994.2|989.2|14
1633550210000|2021-10-06 19:56:50|994.3|989.3|994.3|989.3|994.4|989.4|994.3|989.3|19
1633550220000|2021-10-06 19:57:00|994.4|989.4|994.3|989.3|994.4|989.4|994.2|989.2|24
1633550230000|2021-10-06 19:57:10|994.4|989.4|994.5|989.5|994.5|989.5|994.3|989.3|4
1633550250000|2021-10-06 19:57:30|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1633550260000|2021-10-06 19:57:40|994.5|989.5|994.5|989.5|994.6|989.6|994.5|989.5|3
1633550270000|2021-10-06 19:57:50|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1633550280000|2021-10-06 19:58:00|994.4|989.4|994.4|989.4|994.5|989.5|994.4|989.4|5
1633550290000|2021-10-06 19:58:10|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|2
1633550300000|2021-10-06 19:58:20|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1633550310000|2021-10-06 19:58:30|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1633550330000|2021-10-06 19:58:50|994.3|989.3|994.2|989.2|994.3|989.3|993.9|988.9|7
1633550340000|2021-10-06 19:59:00|994|989|993.9|988.9|994.1|989.1|993.8|988.8|5
1633550350000|2021-10-06 19:59:10|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1633550360000|2021-10-06 19:59:20|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|9
1633550370000|2021-10-06 19:59:30|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|9
1633550380000|2021-10-06 19:59:40|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633550390000|2021-10-06 19:59:50|993.7|988.7|993.6|988.6|993.8|988.8|993.6|988.6|6
1633550400000|2021-10-06 20:00:00|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1633550410000|2021-10-06 20:00:10|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1633550420000|2021-10-06 20:00:20|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1633550440000|2021-10-06 20:00:40|994|989|994.1|989.1|994.1|989.1|994|989|6
1633550450000|2021-10-06 20:00:50|994|989|994|989|994|989|994|989|1
1633550470000|2021-10-06 20:01:10|994.1|989.1|994|989|994.1|989.1|994|989|4
1633550480000|2021-10-06 20:01:20|994.1|989.1|994|989|994.1|989.1|994|989|2
1633550510000|2021-10-06 20:01:50|994.1|989.1|994|989|994.1|989.1|994|989|6
1633550520000|2021-10-06 20:02:00|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1633550530000|2021-10-06 20:02:10|994.1|989.1|993.7|988.7|994.2|989.2|993.7|988.7|3
1633550540000|2021-10-06 20:02:20|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633550550000|2021-10-06 20:02:30|993.7|988.7|993.8|988.8|993.9|988.9|993.7|988.7|3
1633550570000|2021-10-06 20:02:50|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|12
1633550620000|2021-10-06 20:03:40|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1633550630000|2021-10-06 20:03:50|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633550650000|2021-10-06 20:04:10|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|4
1633550680000|2021-10-06 20:04:40|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1633550690000|2021-10-06 20:04:50|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|4
1633550700000|2021-10-06 20:05:00|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1633550710000|2021-10-06 20:05:10|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|5
1633550720000|2021-10-06 20:05:20|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1633550730000|2021-10-06 20:05:30|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633550740000|2021-10-06 20:05:40|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633550780000|2021-10-06 20:06:20|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633550790000|2021-10-06 20:06:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633550800000|2021-10-06 20:06:40|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|4
1633550830000|2021-10-06 20:07:10|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633550840000|2021-10-06 20:07:20|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633550850000|2021-10-06 20:07:30|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633550860000|2021-10-06 20:07:40|993.6|988.6|993.6|988.6|993.7|988.7|993.6|988.6|9
1633550870000|2021-10-06 20:07:50|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633550880000|2021-10-06 20:08:00|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|7
1633550890000|2021-10-06 20:08:10|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|8
1633550900000|2021-10-06 20:08:20|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|6
1633550920000|2021-10-06 20:08:40|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|4
1633550940000|2021-10-06 20:09:00|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1633550950000|2021-10-06 20:09:10|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|4
1633550960000|2021-10-06 20:09:20|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633550970000|2021-10-06 20:09:30|993.9|988.9|994|989|994|989|993.9|988.9|2
1633550980000|2021-10-06 20:09:40|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633550990000|2021-10-06 20:09:50|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1633551000000|2021-10-06 20:10:00|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1633551010000|2021-10-06 20:10:10|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|6
1633551060000|2021-10-06 20:11:00|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633551100000|2021-10-06 20:11:40|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633551110000|2021-10-06 20:11:50|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633551120000|2021-10-06 20:12:00|993.8|988.8|993.7|988.7|993.8|988.8|993.6|988.6|6
1633551130000|2021-10-06 20:12:10|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1633551180000|2021-10-06 20:13:00|994|989|994|989|994|989|994|989|1
1633551190000|2021-10-06 20:13:10|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1633551200000|2021-10-06 20:13:20|994|989|994|989|994|989|994|989|1
1633551210000|2021-10-06 20:13:30|993.9|988.9|994|989|994|989|993.9|988.9|4
1633551220000|2021-10-06 20:13:40|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1633551240000|2021-10-06 20:14:00|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633551260000|2021-10-06 20:14:20|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|6
1633551270000|2021-10-06 20:14:30|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1633551280000|2021-10-06 20:14:40|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1633551300000|2021-10-06 20:15:00|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1633551320000|2021-10-06 20:15:20|994|989|994|989|994|989|994|989|1
1633551360000|2021-10-06 20:16:00|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1633551390000|2021-10-06 20:16:30|994|989|994|989|994|989|993.9|988.9|3
1633551400000|2021-10-06 20:16:40|993.9|988.9|994|989|994|989|993.9|988.9|2
1633551460000|2021-10-06 20:17:40|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1633551470000|2021-10-06 20:17:50|994|989|994|989|994.1|989.1|994|989|3
1633551540000|2021-10-06 20:19:00|993.9|988.9|993.9|988.9|993.9|988.9|993.8|988.8|5
1633551570000|2021-10-06 20:19:30|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633551580000|2021-10-06 20:19:40|993.9|988.9|994.1|989.1|994.1|989.1|993.9|988.9|3
1633551600000|2021-10-06 20:20:00|994|989|994|989|994|989|993.9|988.9|7
1633551610000|2021-10-06 20:20:10|993.9|988.9|994|989|994|989|993.9|988.9|4
1633551630000|2021-10-06 20:20:30|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1633551680000|2021-10-06 20:21:20|994|989|994|989|994|989|994|989|1
1633551700000|2021-10-06 20:21:40|994.1|989.1|994|989|994.1|989.1|994|989|2
1633551720000|2021-10-06 20:22:00|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1633551750000|2021-10-06 20:22:30|994|989|994.1|989.1|994.1|989.1|994|989|2
1633551770000|2021-10-06 20:22:50|994|989|994.1|989.1|994.1|989.1|994|989|2
1633551780000|2021-10-06 20:23:00|994.2|989.2|993.9|988.9|994.3|989.3|993.9|988.9|5
1633551790000|2021-10-06 20:23:10|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633551800000|2021-10-06 20:23:20|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1633551810000|2021-10-06 20:23:30|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|7
1633551820000|2021-10-06 20:23:40|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633551890000|2021-10-06 20:24:50|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633551960000|2021-10-06 20:26:00|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633551970000|2021-10-06 20:26:10|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1633551990000|2021-10-06 20:26:30|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1633552000000|2021-10-06 20:26:40|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633552020000|2021-10-06 20:27:00|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1633552040000|2021-10-06 20:27:20|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633552050000|2021-10-06 20:27:30|993.4|988.4|993.5|988.5|993.6|988.6|993.4|988.4|5
1633552070000|2021-10-06 20:27:50|993.4|988.4|993.4|988.4|993.4|988.4|993.3|988.3|3
1633552080000|2021-10-06 20:28:00|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633552100000|2021-10-06 20:28:20|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633552110000|2021-10-06 20:28:30|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633552120000|2021-10-06 20:28:40|993.3|988.3|993.2|988.2|993.4|988.4|993.1|988.1|6
1633552130000|2021-10-06 20:28:50|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|3
1633552140000|2021-10-06 20:29:00|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1633552150000|2021-10-06 20:29:10|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|3
1633552180000|2021-10-06 20:29:40|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633552200000|2021-10-06 20:30:00|993.4|988.4|993.5|988.5|993.7|988.7|993.4|988.4|3
1633552220000|2021-10-06 20:30:20|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|3
1633552230000|2021-10-06 20:30:30|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633552240000|2021-10-06 20:30:40|993.6|988.6|993.5|988.5|993.6|988.6|993.4|988.4|4
1633552250000|2021-10-06 20:30:50|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|6
1633552270000|2021-10-06 20:31:10|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|10
1633552300000|2021-10-06 20:31:40|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633552310000|2021-10-06 20:31:50|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633552340000|2021-10-06 20:32:20|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1633552350000|2021-10-06 20:32:30|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|6
1633552360000|2021-10-06 20:32:40|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1633552390000|2021-10-06 20:33:10|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1633552400000|2021-10-06 20:33:20|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|4
1633552410000|2021-10-06 20:33:30|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1633552420000|2021-10-06 20:33:40|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|4
1633552430000|2021-10-06 20:33:50|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|4
1633552440000|2021-10-06 20:34:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633552450000|2021-10-06 20:34:10|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|2
1633552460000|2021-10-06 20:34:20|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633552470000|2021-10-06 20:34:30|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|10
1633552480000|2021-10-06 20:34:40|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633552490000|2021-10-06 20:34:50|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1633552500000|2021-10-06 20:35:00|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|3
1633552510000|2021-10-06 20:35:10|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1633552520000|2021-10-06 20:35:20|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|4
1633552530000|2021-10-06 20:35:30|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|9
1633552540000|2021-10-06 20:35:40|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633552620000|2021-10-06 20:37:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633552640000|2021-10-06 20:37:20|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|5
1633552670000|2021-10-06 20:37:50|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633552680000|2021-10-06 20:38:00|993.4|988.4|993.5|988.5|993.6|988.6|993.4|988.4|3
1633552690000|2021-10-06 20:38:10|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633552700000|2021-10-06 20:38:20|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633552710000|2021-10-06 20:38:30|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|3
1633552720000|2021-10-06 20:38:40|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1633552770000|2021-10-06 20:39:30|993.3|988.3|993.2|988.2|993.4|988.4|993.2|988.2|3
1633552780000|2021-10-06 20:39:40|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1633552790000|2021-10-06 20:39:50|993.3|988.3|993.1|988.1|993.3|988.3|993.1|988.1|2
1633552800000|2021-10-06 20:40:00|993|988|993|988|993|988|993|988|1
1633552830000|2021-10-06 20:40:30|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633552840000|2021-10-06 20:40:40|993|988|993|988|993.1|988.1|993|988|3
1633552870000|2021-10-06 20:41:10|992.9|987.9|993|988|993|988|992.9|987.9|2
1633552880000|2021-10-06 20:41:20|993.1|988.1|993.1|988.1|993.1|988.1|993|988|11
1633552890000|2021-10-06 20:41:30|993|988|993|988|993|988|993|988|1
1633552920000|2021-10-06 20:42:00|992.9|987.9|992.9|987.9|992.9|987.9|992.7|987.7|4
1633552930000|2021-10-06 20:42:10|993|988|993|988|993|988|993|988|1
1633552940000|2021-10-06 20:42:20|992.9|987.9|992.9|987.9|993|988|992.9|987.9|5
1633552950000|2021-10-06 20:42:30|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|4
1633552970000|2021-10-06 20:42:50|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633552990000|2021-10-06 20:43:10|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633553000000|2021-10-06 20:43:20|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633553030000|2021-10-06 20:43:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633553040000|2021-10-06 20:44:00|993.5|988.5|993.3|988.3|993.5|988.5|993.2|988.2|5
1633553090000|2021-10-06 20:44:50|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633553100000|2021-10-06 20:45:00|993.1|988.1|992.9|987.9|993.1|988.1|992.9|987.9|2
1633553110000|2021-10-06 20:45:10|992.8|987.8|992.8|987.8|992.9|987.9|992.8|987.8|3
1633553120000|2021-10-06 20:45:20|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633553130000|2021-10-06 20:45:30|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|3
1633553140000|2021-10-06 20:45:40|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633553150000|2021-10-06 20:45:50|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1633553170000|2021-10-06 20:46:10|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633553190000|2021-10-06 20:46:30|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1633553210000|2021-10-06 20:46:50|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1633553220000|2021-10-06 20:47:00|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633553240000|2021-10-06 20:47:20|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633553260000|2021-10-06 20:47:40|992.4|987.4|992.3|987.3|992.5|987.5|992.3|987.3|4
1633553270000|2021-10-06 20:47:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633553330000|2021-10-06 20:48:50|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633553340000|2021-10-06 20:49:00|992.3|987.3|992.5|987.5|992.5|987.5|992.2|987.2|12
1633553350000|2021-10-06 20:49:10|992.6|987.6|992.7|987.7|992.8|987.8|992.5|987.5|8
1633553360000|2021-10-06 20:49:20|992.8|987.8|992.5|987.5|992.8|987.8|992.5|987.5|9
1633553370000|2021-10-06 20:49:30|992.3|987.3|992.5|987.5|992.5|987.5|992.1|987.1|8
1633553380000|2021-10-06 20:49:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633553390000|2021-10-06 20:49:50|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1633553400000|2021-10-06 20:50:00|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1633553450000|2021-10-06 20:50:50|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633553460000|2021-10-06 20:51:00|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1633553530000|2021-10-06 20:52:10|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633553540000|2021-10-06 20:52:20|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1633553570000|2021-10-06 20:52:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633553610000|2021-10-06 20:53:30|992.2|987.2|992.2|987.2|992.2|987.2|992.1|987.1|3
1633553620000|2021-10-06 20:53:40|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|2
1633553690000|2021-10-06 20:54:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633553700000|2021-10-06 20:55:00|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1633553780000|2021-10-06 20:56:20|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633553820000|2021-10-06 20:57:00|991.6|986.6|991.6|986.6|991.6|986.6|991.4|986.4|5
1633553860000|2021-10-06 20:57:40|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633553880000|2021-10-06 20:58:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633553970000|2021-10-06 20:59:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633557630000|2021-10-06 22:00:30|993.8|985.1|993.5|985.1|993.8|985.2|993.5|985.1|6
1633557640000|2021-10-06 22:00:40|993.4|985|993.2|985.1|993.4|985.1|993.2|985|4
1633557650000|2021-10-06 22:00:50|993.3|985|993.1|985.1|993.3|985.1|993.1|985|7
1633557660000|2021-10-06 22:01:00|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633557670000|2021-10-06 22:01:10|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633557690000|2021-10-06 22:01:30|992|987|992.1|987.1|992.1|987.1|992|987|2
1633557700000|2021-10-06 22:01:40|992|987|992|987|992|987|992|987|1
1633557720000|2021-10-06 22:02:00|994.3|986.1|994.3|986|994.3|986.1|994.3|986|2
1633557730000|2021-10-06 22:02:10|994.2||994.2||994.2||994.2||1
1633557740000|2021-10-06 22:02:20||986.1||986||986.1||986|2
1633557750000|2021-10-06 22:02:30|993.2|988.2|992.8|987.8|993.2|988.2|992.6|987.6|3
1633557770000|2021-10-06 22:02:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633557780000|2021-10-06 22:03:00|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1633557800000|2021-10-06 22:03:20|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633557810000|2021-10-06 22:03:30|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633557840000|2021-10-06 22:04:00|992.9|987.9|992.9|987.9|993|988|992.9|987.9|3
1633557880000|2021-10-06 22:04:40|993|988|992.9|987.9|993|988|992.9|987.9|2
1633557890000|2021-10-06 22:04:50|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633557940000|2021-10-06 22:05:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633558010000|2021-10-06 22:06:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633558200000|2021-10-06 22:10:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633558210000|2021-10-06 22:10:10|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633558230000|2021-10-06 22:10:30|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633558240000|2021-10-06 22:10:40|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633558280000|2021-10-06 22:11:20|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|6
1633558290000|2021-10-06 22:11:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633558300000|2021-10-06 22:11:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633558310000|2021-10-06 22:11:50|992.7|987.7|993|988|993|988|992.7|987.7|3
1633558350000|2021-10-06 22:12:30|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1633558360000|2021-10-06 22:12:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633558370000|2021-10-06 22:12:50|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633558380000|2021-10-06 22:13:00|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633558400000|2021-10-06 22:13:20|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633558440000|2021-10-06 22:14:00|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633558450000|2021-10-06 22:14:10|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633558460000|2021-10-06 22:14:20|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633558490000|2021-10-06 22:14:50|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633558520000|2021-10-06 22:15:20|993|988|993|988|993|988|993|988|1
1633558550000|2021-10-06 22:15:50|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633558560000|2021-10-06 22:16:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633558620000|2021-10-06 22:17:00|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633558660000|2021-10-06 22:17:40|993|988|992.9|987.9|993|988|992.9|987.9|2
1633558800000|2021-10-06 22:20:00|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633558820000|2021-10-06 22:20:20|993.2|988.2|993|988|993.2|988.2|993|988|3
1633558830000|2021-10-06 22:20:30|993.1|988.1|992.9|987.9|993.1|988.1|992.9|987.9|3
1633558840000|2021-10-06 22:20:40|993|988|993|988|993|988|992.9|987.9|9
1633558850000|2021-10-06 22:20:50|992.9|987.9|992.9|987.9|993|988|992.9|987.9|9
1633559030000|2021-10-06 22:23:50|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|4
1633559050000|2021-10-06 22:24:10|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633559060000|2021-10-06 22:24:20|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633559090000|2021-10-06 22:24:50|993|988|992.9|987.9|993|988|992.9|987.9|2
1633559100000|2021-10-06 22:25:00|993|988|993|988|993|988|993|988|1
1633559110000|2021-10-06 22:25:10|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1633559130000|2021-10-06 22:25:30|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633559140000|2021-10-06 22:25:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633559160000|2021-10-06 22:26:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633559210000|2021-10-06 22:26:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633559300000|2021-10-06 22:28:20|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633559370000|2021-10-06 22:29:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633559380000|2021-10-06 22:29:40|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1633559390000|2021-10-06 22:29:50|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1633559400000|2021-10-06 22:30:00|992.6|987.6|992.6|987.6|992.7|987.7|992.5|987.5|5
1633559410000|2021-10-06 22:30:10|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633559420000|2021-10-06 22:30:20|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633559510000|2021-10-06 22:31:50|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633559550000|2021-10-06 22:32:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633559560000|2021-10-06 22:32:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633559570000|2021-10-06 22:32:50|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|3
1633559640000|2021-10-06 22:34:00|993|988|993.1|988.1|993.1|988.1|993|988|4
1633559650000|2021-10-06 22:34:10|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633559660000|2021-10-06 22:34:20|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|6
1633559740000|2021-10-06 22:35:40|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633559830000|2021-10-06 22:37:10|993.4|988.4|993.2|988.2|993.4|988.4|993.2|988.2|2
1633559840000|2021-10-06 22:37:20|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633559850000|2021-10-06 22:37:30|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1633559860000|2021-10-06 22:37:40|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633559920000|2021-10-06 22:38:40|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1633559930000|2021-10-06 22:38:50|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|5
1633559950000|2021-10-06 22:39:10|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633560000000|2021-10-06 22:40:00|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633560040000|2021-10-06 22:40:40|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633560050000|2021-10-06 22:40:50|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633560100000|2021-10-06 22:41:40|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633560120000|2021-10-06 22:42:00|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633560160000|2021-10-06 22:42:40|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1633560170000|2021-10-06 22:42:50|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633560180000|2021-10-06 22:43:00|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633560270000|2021-10-06 22:44:30|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633560290000|2021-10-06 22:44:50|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633560300000|2021-10-06 22:45:00|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|5
1633560340000|2021-10-06 22:45:40|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1633560350000|2021-10-06 22:45:50|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|3
1633560430000|2021-10-06 22:47:10|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633560500000|2021-10-06 22:48:20|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|4
1633560510000|2021-10-06 22:48:30|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633560520000|2021-10-06 22:48:40|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1633560530000|2021-10-06 22:48:50|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1633560550000|2021-10-06 22:49:10|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633560570000|2021-10-06 22:49:30|993|988|993|988|993|988|993|988|1
1633560610000|2021-10-06 22:50:10|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633560620000|2021-10-06 22:50:20|993|988|993|988|993|988|993|988|1
1633560650000|2021-10-06 22:50:50|993.1|988.1|993|988|993.1|988.1|993|988|2
1633560670000|2021-10-06 22:51:10|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633560680000|2021-10-06 22:51:20|993|988|993|988|993|988|993|988|1
1633560690000|2021-10-06 22:51:30|993.1|988.1|993.1|988.1|993.1|988.1|993|988|3
1633560720000|2021-10-06 22:52:00|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|5
1633560730000|2021-10-06 22:52:10|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|3
1633560750000|2021-10-06 22:52:30|993.2|988.2|993|988|993.3|988.3|993|988|4
1633560820000|2021-10-06 22:53:40|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633560830000|2021-10-06 22:53:50|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633560840000|2021-10-06 22:54:00|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633560850000|2021-10-06 22:54:10|993.2|988.2|993|988|993.2|988.2|993|988|5
1633560860000|2021-10-06 22:54:20|993.1|988.1|993|988|993.1|988.1|993|988|6
1633560870000|2021-10-06 22:54:30|993.1|988.1|993.1|988.1|993.1|988.1|993|988|3
1633560880000|2021-10-06 22:54:40|993|988|993.1|988.1|993.1|988.1|993|988|6
1633560900000|2021-10-06 22:55:00|993|988|993.1|988.1|993.1|988.1|993|988|2
1633560990000|2021-10-06 22:56:30|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633561020000|2021-10-06 22:57:00|993.3|988.3|993.1|988.1|993.3|988.3|993.1|988.1|3
1633561040000|2021-10-06 22:57:20|993|988|993.1|988.1|993.1|988.1|993|988|2
1633561050000|2021-10-06 22:57:30|993|988|993|988|993.1|988.1|993|988|5
1633561060000|2021-10-06 22:57:40|993.1|988.1|993|988|993.1|988.1|993|988|2
1633561070000|2021-10-06 22:57:50|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633561120000|2021-10-06 22:58:40|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633561130000|2021-10-06 22:58:50|992.1|987.1|992|987|992.1|987.1|992|987|2
1633561140000|2021-10-06 22:59:00|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1633561150000|2021-10-06 22:59:10|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633561190000|2021-10-06 22:59:50|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1633561200000|2021-10-06 23:00:00|992|987|992.8|987.8|992.8|987.8|992|987|7
1633561210000|2021-10-06 23:00:10|992.9|987.9|993|988|993|988|992.9|987.9|4
1633561230000|2021-10-06 23:00:30|993.1|988.1|992.9|987.9|993.1|988.1|992.9|987.9|2
1633561240000|2021-10-06 23:00:40|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1633561250000|2021-10-06 23:00:50|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|11
1633561260000|2021-10-06 23:01:00|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633561290000|2021-10-06 23:01:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633561300000|2021-10-06 23:01:40|992.3|987.3|992.5|987.5|992.5|987.5|992|987|7
1633561310000|2021-10-06 23:01:50|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1633561330000|2021-10-06 23:02:10|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1633561340000|2021-10-06 23:02:20|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633561410000|2021-10-06 23:03:30|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1633561420000|2021-10-06 23:03:40|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|9
1633561460000|2021-10-06 23:04:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633561470000|2021-10-06 23:04:30|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|5
1633561500000|2021-10-06 23:05:00|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633561510000|2021-10-06 23:05:10|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633561520000|2021-10-06 23:05:20|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1633561530000|2021-10-06 23:05:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633561550000|2021-10-06 23:05:50|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|3
1633561570000|2021-10-06 23:06:10|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|3
1633561580000|2021-10-06 23:06:20|992.7|987.7|992.5|987.5|992.7|987.7|992.5|987.5|5
1633561590000|2021-10-06 23:06:30|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|7
1633561630000|2021-10-06 23:07:10|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1633561640000|2021-10-06 23:07:20|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633561650000|2021-10-06 23:07:30|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|3
1633561670000|2021-10-06 23:07:50|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1633561690000|2021-10-06 23:08:10|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|5
1633561700000|2021-10-06 23:08:20|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1633561710000|2021-10-06 23:08:30|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1633561730000|2021-10-06 23:08:50|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1633561740000|2021-10-06 23:09:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633561750000|2021-10-06 23:09:10|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1633561760000|2021-10-06 23:09:20|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633561800000|2021-10-06 23:10:00|993|988|992.8|987.8|993|988|992.8|987.8|5
1633561820000|2021-10-06 23:10:20|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633561830000|2021-10-06 23:10:30|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633561860000|2021-10-06 23:11:00|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633561890000|2021-10-06 23:11:30|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633561900000|2021-10-06 23:11:40|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633561940000|2021-10-06 23:12:20|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633561970000|2021-10-06 23:12:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633561980000|2021-10-06 23:13:00|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1633562040000|2021-10-06 23:14:00|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633562090000|2021-10-06 23:14:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633562100000|2021-10-06 23:15:00|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1633562230000|2021-10-06 23:17:10|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633562270000|2021-10-06 23:17:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633562280000|2021-10-06 23:18:00|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633562340000|2021-10-06 23:19:00|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633562370000|2021-10-06 23:19:30|992.3|987.3|992.7|987.7|992.7|987.7|992.3|987.3|7
1633562390000|2021-10-06 23:19:50|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|4
1633562460000|2021-10-06 23:21:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633562480000|2021-10-06 23:21:20|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|4
1633562490000|2021-10-06 23:21:30|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633562500000|2021-10-06 23:21:40|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633562510000|2021-10-06 23:21:50|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|5
1633562530000|2021-10-06 23:22:10|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633562550000|2021-10-06 23:22:30|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633562560000|2021-10-06 23:22:40|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633562580000|2021-10-06 23:23:00|992.9|987.9|993|988|993|988|992.9|987.9|2
1633562590000|2021-10-06 23:23:10|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633562620000|2021-10-06 23:23:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633562640000|2021-10-06 23:24:00|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1633562710000|2021-10-06 23:25:10|992.6|987.6|992.3|987.3|992.6|987.6|992.3|987.3|3
1633562720000|2021-10-06 23:25:20|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633562740000|2021-10-06 23:25:40|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633562810000|2021-10-06 23:26:50|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633562860000|2021-10-06 23:27:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633562930000|2021-10-06 23:28:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633562940000|2021-10-06 23:29:00|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633562960000|2021-10-06 23:29:20|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633562980000|2021-10-06 23:29:40|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633563000000|2021-10-06 23:30:00|992.5|987.5|992.6|987.6|992.7|987.7|992.5|987.5|6
1633563010000|2021-10-06 23:30:10|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633563030000|2021-10-06 23:30:30|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1633563080000|2021-10-06 23:31:20|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|10
1633563090000|2021-10-06 23:31:30|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1633563120000|2021-10-06 23:32:00|992|987|992|987|992|987|992|987|1
1633563130000|2021-10-06 23:32:10|991.7|986.7|992.1|987.1|992.1|987.1|991.7|986.7|4
1633563150000|2021-10-06 23:32:30|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633563160000|2021-10-06 23:32:40|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1633563190000|2021-10-06 23:33:10|992|987|992|987|992|987|992|987|1
1633563200000|2021-10-06 23:33:20|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|3
1633563250000|2021-10-06 23:34:10|992|987|992|987|992|987|992|987|1
1633563340000|2021-10-06 23:35:40|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1633563350000|2021-10-06 23:35:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633563360000|2021-10-06 23:36:00|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1633563370000|2021-10-06 23:36:10|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1633563400000|2021-10-06 23:36:40|991.7|986.7|991.6|986.6|991.7|986.7|991.5|986.5|5
1633563420000|2021-10-06 23:37:00|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1633563430000|2021-10-06 23:37:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633563470000|2021-10-06 23:37:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633563480000|2021-10-06 23:38:00|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1633563490000|2021-10-06 23:38:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633563520000|2021-10-06 23:38:40|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633563530000|2021-10-06 23:38:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633563600000|2021-10-06 23:40:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633563610000|2021-10-06 23:40:10|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|3
1633563620000|2021-10-06 23:40:20|992|987|992|987|992|987|992|987|1
1633563670000|2021-10-06 23:41:10|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1633563690000|2021-10-06 23:41:30|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|5
1633563700000|2021-10-06 23:41:40|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633563710000|2021-10-06 23:41:50|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|4
1633563730000|2021-10-06 23:42:10|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1633563740000|2021-10-06 23:42:20|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|4
1633563750000|2021-10-06 23:42:30|992|987|991.9|986.9|992|987|991.9|986.9|2
1633563770000|2021-10-06 23:42:50|992|987|992.4|987.4|992.4|987.4|992|987|2
1633563780000|2021-10-06 23:43:00|992.3|987.3|992.3|987.3|992.3|987.3|992.1|987.1|4
1633563790000|2021-10-06 23:43:10|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|5
1633563820000|2021-10-06 23:43:40|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1633563870000|2021-10-06 23:44:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633563880000|2021-10-06 23:44:40|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633563890000|2021-10-06 23:44:50|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1633563900000|2021-10-06 23:45:00|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|6
1633563910000|2021-10-06 23:45:10|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1633563920000|2021-10-06 23:45:20|992.3|987.3|992|987|992.3|987.3|992|987|5
1633563930000|2021-10-06 23:45:30|991.9|986.9|991.7|986.7|992|987|991.7|986.7|7
1633563950000|2021-10-06 23:45:50|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1633563960000|2021-10-06 23:46:00|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1633563970000|2021-10-06 23:46:10|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|4
1633563980000|2021-10-06 23:46:20|991.6|986.6|991|986|991.6|986.6|991|986|8
1633563990000|2021-10-06 23:46:30|990.9|985.9|991|986|991.2|986.2|990.5|985.5|7
1633564000000|2021-10-06 23:46:40|990.8|985.8|990.9|985.9|991.2|986.2|990.8|985.8|5
1633564010000|2021-10-06 23:46:50|991|986|991|986|991|986|990.9|985.9|7
1633564020000|2021-10-06 23:47:00|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|4
1633564030000|2021-10-06 23:47:10|991|986|990.8|985.8|991|986|990.7|985.7|9
1633564040000|2021-10-06 23:47:20|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1633564050000|2021-10-06 23:47:30|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1633564060000|2021-10-06 23:47:40|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633564070000|2021-10-06 23:47:50|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|8
1633564080000|2021-10-06 23:48:00|990.6|985.6|990.4|985.4|990.6|985.6|990.4|985.4|3
1633564090000|2021-10-06 23:48:10|991.1|986.1|991.2|986.2|991.3|986.3|991.1|986.1|3
1633564100000|2021-10-06 23:48:20|990.9|985.9|990.5|985.5|991|986|990.5|985.5|6
1633564110000|2021-10-06 23:48:30|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633564120000|2021-10-06 23:48:40|990.5|985.5|990.6|985.6|990.7|985.7|990.5|985.5|4
1633564130000|2021-10-06 23:48:50|990.5|985.5|990.5|985.5|990.6|985.6|990.3|985.3|9
1633564140000|2021-10-06 23:49:00|990.4|985.4|990.5|985.5|990.7|985.7|990.4|985.4|3
1633564150000|2021-10-06 23:49:10|990.4|985.4|990.3|985.3|990.4|985.4|990.2|985.2|4
1633564160000|2021-10-06 23:49:20|990.4|985.4|990.3|985.3|990.5|985.5|990.3|985.3|7
1633564170000|2021-10-06 23:49:30|990.1|985.1|990.1|985.1|990.3|985.3|990.1|985.1|6
1633564180000|2021-10-06 23:49:40|989.9|984.9|989.8|984.8|990|985|989.8|984.8|3
1633564190000|2021-10-06 23:49:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633564200000|2021-10-06 23:50:00|989.8|984.8|990.5|985.5|990.5|985.5|989.8|984.8|5
1633564210000|2021-10-06 23:50:10|990.6|985.6|990.6|985.6|990.8|985.8|990.6|985.6|5
1633564220000|2021-10-06 23:50:20|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|3
1633564240000|2021-10-06 23:50:40|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|10
1633564250000|2021-10-06 23:50:50|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|5
1633564260000|2021-10-06 23:51:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1633564290000|2021-10-06 23:51:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633564300000|2021-10-06 23:51:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633564310000|2021-10-06 23:51:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633564320000|2021-10-06 23:52:00|989.8|984.8|989.5|984.5|989.8|984.8|989.5|984.5|2
1633564330000|2021-10-06 23:52:10|989.6|984.6|989.5|984.5|989.6|984.6|989.4|984.4|6
1633564340000|2021-10-06 23:52:20|989.4|984.4|988.6|983.6|989.4|984.4|988.6|983.6|7
1633564350000|2021-10-06 23:52:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633564370000|2021-10-06 23:52:50|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633564380000|2021-10-06 23:53:00|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1633564390000|2021-10-06 23:53:10|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|6
1633564450000|2021-10-06 23:54:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633564460000|2021-10-06 23:54:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633564470000|2021-10-06 23:54:30|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1633564490000|2021-10-06 23:54:50|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1633564500000|2021-10-06 23:55:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1633564510000|2021-10-06 23:55:10|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1633564520000|2021-10-06 23:55:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633564530000|2021-10-06 23:55:30|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1633564540000|2021-10-06 23:55:40|988.9|983.9|988.8|983.8|988.9|983.9|988.7|983.7|4
1633564550000|2021-10-06 23:55:50|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1633564560000|2021-10-06 23:56:00|988.7|983.7|989.1|984.1|989.2|984.2|988.7|983.7|8
1633564570000|2021-10-06 23:56:10|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|4
1633564580000|2021-10-06 23:56:20|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633564600000|2021-10-06 23:56:40|989|984|988.8|983.8|989|984|988.7|983.7|3
1633564610000|2021-10-06 23:56:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633564620000|2021-10-06 23:57:00|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1633564630000|2021-10-06 23:57:10|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|5
1633564640000|2021-10-06 23:57:20|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|5
1633564650000|2021-10-06 23:57:30|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1633564660000|2021-10-06 23:57:40|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1633564670000|2021-10-06 23:57:50|987.8|982.8|988|983|988|983|987.7|982.7|11
1633564680000|2021-10-06 23:58:00|988.1|983.1|988|983|988.1|983.1|988|983|6
1633564690000|2021-10-06 23:58:10|988.1|983.1|988.1|983.1|988.1|983.1|988|983|3
1633564710000|2021-10-06 23:58:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633564720000|2021-10-06 23:58:40|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1633564730000|2021-10-06 23:58:50|988|983|987.5|982.5|988|983|987.5|982.5|5
1633564740000|2021-10-06 23:59:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633564750000|2021-10-06 23:59:10|987.5|982.5|987.6|982.6|987.8|982.8|987.5|982.5|4
1633564760000|2021-10-06 23:59:20|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1633564770000|2021-10-06 23:59:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633564790000|2021-10-06 23:59:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633564800000|2021-10-07 00:00:00|987.8|982.8|988.1|983.1|988.2|983.2|987.7|982.7|17
1633564810000|2021-10-07 00:00:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633564820000|2021-10-07 00:00:20|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1633564840000|2021-10-07 00:00:40|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633564860000|2021-10-07 00:01:00|988.3|983.3|989|984|989|984|988.3|983.3|8
1633564870000|2021-10-07 00:01:10|988.9|983.9|989.5|984.5|989.5|984.5|988.9|983.9|6
1633564880000|2021-10-07 00:01:20|989.7|984.7|989.5|984.5|989.9|984.9|989.5|984.5|3
1633564890000|2021-10-07 00:01:30|989.6|984.6|989.5|984.5|989.6|984.6|989.4|984.4|3
1633564900000|2021-10-07 00:01:40|989.4|984.4|988.9|983.9|989.4|984.4|988.9|983.9|3
1633564910000|2021-10-07 00:01:50|989|984|989|984|989|984|988.9|983.9|3
1633564920000|2021-10-07 00:02:00|988.9|983.9|988.6|983.6|988.9|983.9|988.4|983.4|8
1633564940000|2021-10-07 00:02:20|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1633564950000|2021-10-07 00:02:30|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|3
1633564960000|2021-10-07 00:02:40|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1633564970000|2021-10-07 00:02:50|988|983|987.9|982.9|988|983|987.9|982.9|2
1633564980000|2021-10-07 00:03:00|988|983|989.1|984.1|989.1|984.1|988|983|5
1633564990000|2021-10-07 00:03:10|988.7|983.7|988|983|988.7|983.7|988|983|8
1633565000000|2021-10-07 00:03:20|988.1|983.1|988|983|988.1|983.1|988|983|2
1633565030000|2021-10-07 00:03:50|987.8|982.8|987.5|982.5|987.8|982.8|987.5|982.5|2
1633565040000|2021-10-07 00:04:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633565050000|2021-10-07 00:04:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633565060000|2021-10-07 00:04:20|987.4|982.4|986.1|981.1|987.4|982.4|986.1|981.1|3
1633565070000|2021-10-07 00:04:30|986.6|981.6|986.3|981.3|986.7|981.7|986.3|981.3|4
1633565100000|2021-10-07 00:05:00|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|3
1633565130000|2021-10-07 00:05:30|986|981|985.9|980.9|986|981|985.9|980.9|2
1633565150000|2021-10-07 00:05:50|985.8|980.8|985.9|980.9|985.9|980.9|985.5|980.5|6
1633565160000|2021-10-07 00:06:00|985.8|980.8|985.8|980.8|985.9|980.9|985.7|980.7|9
1633565170000|2021-10-07 00:06:10|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1633565190000|2021-10-07 00:06:30|985.4|980.4|985.7|980.7|985.7|980.7|985.4|980.4|3
1633565200000|2021-10-07 00:06:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633565210000|2021-10-07 00:06:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633565220000|2021-10-07 00:07:00|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633565230000|2021-10-07 00:07:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633565240000|2021-10-07 00:07:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633565250000|2021-10-07 00:07:30|986|981|985.9|980.9|986.1|981.1|985.9|980.9|10
1633565260000|2021-10-07 00:07:40|986|981|986|981|986|981|985.9|980.9|13
1633565270000|2021-10-07 00:07:50|985.9|980.9|986|981|986|981|985.9|980.9|4
1633565280000|2021-10-07 00:08:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1633565290000|2021-10-07 00:08:10|986.1|981.1|985.9|980.9|986.2|981.2|985.9|980.9|7
1633565300000|2021-10-07 00:08:20|986|981|986|981|986|981|986|981|1
1633565330000|2021-10-07 00:08:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633565340000|2021-10-07 00:09:00|986|981|986.1|981.1|986.1|981.1|986|981|2
1633565350000|2021-10-07 00:09:10|986|981|986|981|986|981|986|981|1
1633565360000|2021-10-07 00:09:20|986.1|981.1|986|981|986.1|981.1|986|981|2
1633565370000|2021-10-07 00:09:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633565380000|2021-10-07 00:09:40|986|981|986.1|981.1|986.1|981.1|986|981|2
1633565390000|2021-10-07 00:09:50|985.9|980.9|986|981|986|981|985.9|980.9|2
1633565400000|2021-10-07 00:10:00|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|7
1633565410000|2021-10-07 00:10:10|986|981|986|981|986.1|981.1|986|981|5
1633565420000|2021-10-07 00:10:20|985.9|980.9|986|981|986|981|985.9|980.9|2
1633565440000|2021-10-07 00:10:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633565460000|2021-10-07 00:11:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|4
1633565470000|2021-10-07 00:11:10|986|981|986|981|986|981|986|981|1
1633565500000|2021-10-07 00:11:40|986.1|981.1|986|981|986.1|981.1|986|981|4
1633565510000|2021-10-07 00:11:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633565600000|2021-10-07 00:13:20|985.8|980.8|985.6|980.6|985.8|980.8|985.4|980.4|6
1633565610000|2021-10-07 00:13:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633565620000|2021-10-07 00:13:40|985.8|980.8|985.9|980.9|985.9|980.9|985.7|980.7|4
1633565660000|2021-10-07 00:14:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633565670000|2021-10-07 00:14:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633565690000|2021-10-07 00:14:50|985.8|980.8|985.6|980.6|985.8|980.8|985.5|980.5|4
1633565700000|2021-10-07 00:15:00|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1633565710000|2021-10-07 00:15:10|985.5|980.5|985.4|980.4|985.5|980.5|985.3|980.3|4
1633565720000|2021-10-07 00:15:20|985.3|980.3|984.9|979.9|985.3|980.3|984.8|979.8|10
1633565730000|2021-10-07 00:15:30|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1633565740000|2021-10-07 00:15:40|985.1|980.1|985.6|980.6|985.6|980.6|985.1|980.1|4
1633565750000|2021-10-07 00:15:50|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633565760000|2021-10-07 00:16:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633565770000|2021-10-07 00:16:10|985.8|980.8|985.7|980.7|985.9|980.9|985.6|980.6|12
1633565780000|2021-10-07 00:16:20|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|9
1633565790000|2021-10-07 00:16:30|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|9
1633565800000|2021-10-07 00:16:40|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|2
1633565810000|2021-10-07 00:16:50|985.5|980.5|985.6|980.6|985.7|980.7|985.5|980.5|3
1633565830000|2021-10-07 00:17:10|985.4|980.4|985.2|980.2|985.4|980.4|985.2|980.2|2
1633565840000|2021-10-07 00:17:20|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|5
1633565850000|2021-10-07 00:17:30|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|7
1633565860000|2021-10-07 00:17:40|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633565870000|2021-10-07 00:17:50|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633565880000|2021-10-07 00:18:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633565940000|2021-10-07 00:19:00|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1633565950000|2021-10-07 00:19:10|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|7
1633565960000|2021-10-07 00:19:20|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|7
1633565970000|2021-10-07 00:19:30|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1633565980000|2021-10-07 00:19:40|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1633565990000|2021-10-07 00:19:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633566000000|2021-10-07 00:20:00|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|5
1633566010000|2021-10-07 00:20:10|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633566020000|2021-10-07 00:20:20|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|5
1633566030000|2021-10-07 00:20:30|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|7
1633566040000|2021-10-07 00:20:40|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1633566050000|2021-10-07 00:20:50|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|3
1633566060000|2021-10-07 00:21:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633566070000|2021-10-07 00:21:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633566080000|2021-10-07 00:21:20|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|5
1633566090000|2021-10-07 00:21:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633566100000|2021-10-07 00:21:40|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|3
1633566110000|2021-10-07 00:21:50|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1633566130000|2021-10-07 00:22:10|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633566140000|2021-10-07 00:22:20|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633566150000|2021-10-07 00:22:30|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633566160000|2021-10-07 00:22:40|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1633566170000|2021-10-07 00:22:50|985|980|985|980|985.1|980.1|985|980|3
1633566190000|2021-10-07 00:23:10|984.9|979.9|984.6|979.6|984.9|979.9|984.6|979.6|5
1633566200000|2021-10-07 00:23:20|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|6
1633566210000|2021-10-07 00:23:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633566230000|2021-10-07 00:23:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633566240000|2021-10-07 00:24:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633566250000|2021-10-07 00:24:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633566260000|2021-10-07 00:24:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633566270000|2021-10-07 00:24:30|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|3
1633566290000|2021-10-07 00:24:50|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1633566300000|2021-10-07 00:25:00|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633566310000|2021-10-07 00:25:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633566320000|2021-10-07 00:25:20|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633566330000|2021-10-07 00:25:30|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633566350000|2021-10-07 00:25:50|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1633566360000|2021-10-07 00:26:00|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|7
1633566370000|2021-10-07 00:26:10|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1633566380000|2021-10-07 00:26:20|984.7|979.7|984.6|979.6|984.8|979.8|984.6|979.6|6
1633566390000|2021-10-07 00:26:30|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633566410000|2021-10-07 00:26:50|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1633566420000|2021-10-07 00:27:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633566430000|2021-10-07 00:27:10|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1633566440000|2021-10-07 00:27:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1633566450000|2021-10-07 00:27:30|985|980|985.4|980.4|985.4|980.4|985|980|12
1633566460000|2021-10-07 00:27:40|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|11
1633566470000|2021-10-07 00:27:50|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|5
1633566480000|2021-10-07 00:28:00|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|7
1633566490000|2021-10-07 00:28:10|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|5
1633566510000|2021-10-07 00:28:30|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633566540000|2021-10-07 00:29:00|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1633566550000|2021-10-07 00:29:10|986|981|986|981|986|981|986|981|1
1633566560000|2021-10-07 00:29:20|986.1|981.1|986|981|986.1|981.1|986|981|2
1633566570000|2021-10-07 00:29:30|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|5
1633566620000|2021-10-07 00:30:20|986|981|985.9|980.9|986|981|985.9|980.9|2
1633566640000|2021-10-07 00:30:40|986|981|986|981|986|981|986|981|1
1633566660000|2021-10-07 00:31:00|986.1|981.1|986|981|986.1|981.1|986|981|2
1633566680000|2021-10-07 00:31:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633566690000|2021-10-07 00:31:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633566700000|2021-10-07 00:31:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633566710000|2021-10-07 00:31:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633566720000|2021-10-07 00:32:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633566730000|2021-10-07 00:32:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633566740000|2021-10-07 00:32:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633566750000|2021-10-07 00:32:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633566780000|2021-10-07 00:33:00|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|3
1633566790000|2021-10-07 00:33:10|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633566850000|2021-10-07 00:34:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633566860000|2021-10-07 00:34:20|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|3
1633566870000|2021-10-07 00:34:30|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1633566880000|2021-10-07 00:34:40|986|981|986|981|986|981|986|981|1
1633566900000|2021-10-07 00:35:00|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633566930000|2021-10-07 00:35:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633566940000|2021-10-07 00:35:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1633566950000|2021-10-07 00:35:50|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633566970000|2021-10-07 00:36:10|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|5
1633566980000|2021-10-07 00:36:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633566990000|2021-10-07 00:36:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|10
1633567000000|2021-10-07 00:36:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|5
1633567050000|2021-10-07 00:37:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633567060000|2021-10-07 00:37:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633567080000|2021-10-07 00:38:00|986.6|981.6|987|982|987|982|986.6|981.6|2
1633567200000|2021-10-07 00:40:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633567210000|2021-10-07 00:40:10|987|982|986.9|981.9|987|982|986.9|981.9|2
1633567230000|2021-10-07 00:40:30|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633567240000|2021-10-07 00:40:40|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1633567250000|2021-10-07 00:40:50|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1633567260000|2021-10-07 00:41:00|987|982|986.9|981.9|987|982|986.9|981.9|2
1633567270000|2021-10-07 00:41:10|987|982|986.9|981.9|987|982|986.9|981.9|4
1633567280000|2021-10-07 00:41:20|987|982|987|982|987|982|986.9|981.9|3
1633567290000|2021-10-07 00:41:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633567300000|2021-10-07 00:41:40|987|982|987|982|987|982|986.9|981.9|3
1633567310000|2021-10-07 00:41:50|986.9|981.9|987|982|987|982|986.9|981.9|4
1633567330000|2021-10-07 00:42:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633567420000|2021-10-07 00:43:40|987|982|986.9|981.9|987|982|986.9|981.9|4
1633567430000|2021-10-07 00:43:50|987.1|982.1|987|982|987.1|982.1|987|982|2
1633567450000|2021-10-07 00:44:10|987.1|982.1|987.1|982.1|987.1|982.1|987|982|5
1633567460000|2021-10-07 00:44:20|987|982|987|982|987.1|982.1|987|982|3
1633567470000|2021-10-07 00:44:30|987.1|982.1|987|982|987.1|982.1|987|982|2
1633567480000|2021-10-07 00:44:40|987.1|982.1|987.1|982.1|987.1|982.1|987|982|5
1633567490000|2021-10-07 00:44:50|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|3
1633567500000|2021-10-07 00:45:00|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1633567510000|2021-10-07 00:45:10|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1633567550000|2021-10-07 00:45:50|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|6
1633567580000|2021-10-07 00:46:20|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|5
1633567590000|2021-10-07 00:46:30|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1633567600000|2021-10-07 00:46:40|987.8|982.8|988.2|983.2|988.3|983.3|987.7|982.7|6
1633567610000|2021-10-07 00:46:50|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1633567620000|2021-10-07 00:47:00|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633567640000|2021-10-07 00:47:20|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1633567650000|2021-10-07 00:47:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633567680000|2021-10-07 00:48:00|987.9|982.9|988|983|988|983|987.9|982.9|2
1633567700000|2021-10-07 00:48:20|987.9|982.9|988|983|988|983|987.9|982.9|2
1633567720000|2021-10-07 00:48:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633567730000|2021-10-07 00:48:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633567740000|2021-10-07 00:49:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633567750000|2021-10-07 00:49:10|987.9|982.9|987.8|982.8|987.9|982.9|987.7|982.7|4
1633567760000|2021-10-07 00:49:20|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|10
1633567770000|2021-10-07 00:49:30|987.9|982.9|988|983|988|983|987.9|982.9|2
1633567780000|2021-10-07 00:49:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633567790000|2021-10-07 00:49:50|988|983|988|983|988.1|983.1|988|983|5
1633567800000|2021-10-07 00:50:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1633567810000|2021-10-07 00:50:10|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1633567820000|2021-10-07 00:50:20|988|983|988|983|988|983|988|983|1
1633567830000|2021-10-07 00:50:30|987.9|982.9|987.6|982.6|987.9|982.9|987.6|982.6|3
1633567840000|2021-10-07 00:50:40|987.7|982.7|987.3|982.3|987.7|982.7|987.3|982.3|2
1633567850000|2021-10-07 00:50:50|987.2|982.2|987.2|982.2|987.4|982.4|987.1|982.1|10
1633567860000|2021-10-07 00:51:00|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1633567880000|2021-10-07 00:51:20|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|7
1633567890000|2021-10-07 00:51:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633567900000|2021-10-07 00:51:40|987.4|982.4|987.3|982.3|987.4|982.4|987.2|982.2|8
1633567930000|2021-10-07 00:52:10|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633567940000|2021-10-07 00:52:20|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|4
1633567950000|2021-10-07 00:52:30|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|4
1633567960000|2021-10-07 00:52:40|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|12
1633567980000|2021-10-07 00:53:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633567990000|2021-10-07 00:53:10|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1633568030000|2021-10-07 00:53:50|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1633568050000|2021-10-07 00:54:10|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|7
1633568060000|2021-10-07 00:54:20|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633568070000|2021-10-07 00:54:30|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1633568080000|2021-10-07 00:54:40|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1633568090000|2021-10-07 00:54:50|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|3
1633568100000|2021-10-07 00:55:00|987.4|982.4|987.3|982.3|987.5|982.5|987.3|982.3|8
1633568110000|2021-10-07 00:55:10|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1633568120000|2021-10-07 00:55:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633568130000|2021-10-07 00:55:30|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|9
1633568140000|2021-10-07 00:55:40|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|5
1633568150000|2021-10-07 00:55:50|987.4|982.4|987.5|982.5|987.6|982.6|987.4|982.4|8
1633568160000|2021-10-07 00:56:00|987.6|982.6|987.8|982.8|987.8|982.8|987.5|982.5|7
1633568170000|2021-10-07 00:56:10|987.5|982.5|987.6|982.6|987.6|982.6|987.4|982.4|8
1633568180000|2021-10-07 00:56:20|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|3
1633568190000|2021-10-07 00:56:30|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1633568200000|2021-10-07 00:56:40|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1633568210000|2021-10-07 00:56:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633568220000|2021-10-07 00:57:00|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|6
1633568230000|2021-10-07 00:57:10|987.5|982.5|987.4|982.4|987.5|982.5|987.3|982.3|4
1633568240000|2021-10-07 00:57:20|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|5
1633568250000|2021-10-07 00:57:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633568260000|2021-10-07 00:57:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633568270000|2021-10-07 00:57:50|987.1|982.1|986.4|981.4|987.1|982.1|986.4|981.4|5
1633568280000|2021-10-07 00:58:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633568290000|2021-10-07 00:58:10|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1633568300000|2021-10-07 00:58:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633568310000|2021-10-07 00:58:30|986|981|986|981|986.2|981.2|986|981|4
1633568330000|2021-10-07 00:58:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633568340000|2021-10-07 00:59:00|986|981|986|981|986.1|981.1|986|981|11
1633568360000|2021-10-07 00:59:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633568370000|2021-10-07 00:59:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633568380000|2021-10-07 00:59:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633568390000|2021-10-07 00:59:50|985.9|980.9|986.3|981.3|986.4|981.4|985.9|980.9|5
1633568400000|2021-10-07 01:00:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633568440000|2021-10-07 01:00:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633568460000|2021-10-07 01:01:00|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633568470000|2021-10-07 01:01:10|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|7
1633568480000|2021-10-07 01:01:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1633568490000|2021-10-07 01:01:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|12
1633568500000|2021-10-07 01:01:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633568510000|2021-10-07 01:01:50|986.4|981.4|986.6|981.6|986.7|981.7|986.4|981.4|4
1633568520000|2021-10-07 01:02:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|6
1633568550000|2021-10-07 01:02:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633568600000|2021-10-07 01:03:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633568650000|2021-10-07 01:04:10|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1633568710000|2021-10-07 01:05:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633568750000|2021-10-07 01:05:50|986.6|981.6|986.7|981.7|986.7|981.7|986.5|981.5|4
1633568760000|2021-10-07 01:06:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633568780000|2021-10-07 01:06:20|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|5
1633568800000|2021-10-07 01:06:40|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1633568810000|2021-10-07 01:06:50|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|4
1633568820000|2021-10-07 01:07:00|986.9|981.9|987|982|987|982|986.9|981.9|2
1633568830000|2021-10-07 01:07:10|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1633568850000|2021-10-07 01:07:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633568860000|2021-10-07 01:07:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633568880000|2021-10-07 01:08:00|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|2
1633568890000|2021-10-07 01:08:10|987|982|986.5|981.5|987|982|986.5|981.5|4
1633568900000|2021-10-07 01:08:20|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|5
1633568910000|2021-10-07 01:08:30|986.4|981.4|986.3|981.3|986.4|981.4|986.2|981.2|6
1633568920000|2021-10-07 01:08:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633568930000|2021-10-07 01:08:50|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1633568940000|2021-10-07 01:09:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1633568970000|2021-10-07 01:09:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633568990000|2021-10-07 01:09:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633569010000|2021-10-07 01:10:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633569050000|2021-10-07 01:10:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633569060000|2021-10-07 01:11:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633569080000|2021-10-07 01:11:20|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633569100000|2021-10-07 01:11:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633569110000|2021-10-07 01:11:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|6
1633569120000|2021-10-07 01:12:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633569140000|2021-10-07 01:12:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633569170000|2021-10-07 01:12:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633569180000|2021-10-07 01:13:00|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633569190000|2021-10-07 01:13:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633569200000|2021-10-07 01:13:20|986.6|981.6|986.6|981.6|986.7|981.7|986.5|981.5|5
1633569220000|2021-10-07 01:13:40|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1633569230000|2021-10-07 01:13:50|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633569250000|2021-10-07 01:14:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633569260000|2021-10-07 01:14:20|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|3
1633569280000|2021-10-07 01:14:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633569290000|2021-10-07 01:14:50|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|5
1633569300000|2021-10-07 01:15:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633569310000|2021-10-07 01:15:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633569320000|2021-10-07 01:15:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633569340000|2021-10-07 01:15:40|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1633569360000|2021-10-07 01:16:00|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1633569370000|2021-10-07 01:16:10|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|7
1633569380000|2021-10-07 01:16:20|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1633569390000|2021-10-07 01:16:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|4
1633569410000|2021-10-07 01:16:50|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633569420000|2021-10-07 01:17:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633569450000|2021-10-07 01:17:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633569470000|2021-10-07 01:17:50|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1633569480000|2021-10-07 01:18:00|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1633569630000|2021-10-07 01:20:30|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633569640000|2021-10-07 01:20:40|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|3
1633569660000|2021-10-07 01:21:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633569680000|2021-10-07 01:21:20|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633569690000|2021-10-07 01:21:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633569700000|2021-10-07 01:21:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633569720000|2021-10-07 01:22:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633569730000|2021-10-07 01:22:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633569780000|2021-10-07 01:23:00|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1633569790000|2021-10-07 01:23:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1633569810000|2021-10-07 01:23:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633569820000|2021-10-07 01:23:40|986.8|981.8|986.8|981.8|986.9|981.9|986.7|981.7|10
1633569830000|2021-10-07 01:23:50|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633569840000|2021-10-07 01:24:00|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1633569850000|2021-10-07 01:24:10|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633569870000|2021-10-07 01:24:30|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1633569890000|2021-10-07 01:24:50|986.7|981.7|986.6|981.6|986.8|981.8|986.6|981.6|4
1633569900000|2021-10-07 01:25:00|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633569910000|2021-10-07 01:25:10|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1633569920000|2021-10-07 01:25:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633569930000|2021-10-07 01:25:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633569940000|2021-10-07 01:25:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633569970000|2021-10-07 01:26:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633569980000|2021-10-07 01:26:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|16
1633569990000|2021-10-07 01:26:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|6
1633570010000|2021-10-07 01:26:50|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|20
1633570020000|2021-10-07 01:27:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|16
1633570030000|2021-10-07 01:27:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|22
1633570040000|2021-10-07 01:27:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|14
1633570050000|2021-10-07 01:27:30|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|5
1633570090000|2021-10-07 01:28:10|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1633570110000|2021-10-07 01:28:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633570120000|2021-10-07 01:28:40|986.8|981.8|987.1|982.1|987.2|982.2|986.8|981.8|9
1633570130000|2021-10-07 01:28:50|987.6|982.6|987|982|987.6|982.6|986.9|981.9|3
1633570140000|2021-10-07 01:29:00|986.8|981.8|987|982|987|982|986.5|981.5|8
1633570170000|2021-10-07 01:29:30|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633570180000|2021-10-07 01:29:40|987|982|987.1|982.1|987.1|982.1|987|982|10
1633570190000|2021-10-07 01:29:50|987|982|987|982|987.1|982.1|987|982|3
1633570210000|2021-10-07 01:30:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633570220000|2021-10-07 01:30:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633570230000|2021-10-07 01:30:30|986.9|981.9|987|982|987|982|986.9|981.9|2
1633570260000|2021-10-07 01:31:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633570270000|2021-10-07 01:31:10|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633570280000|2021-10-07 01:31:20|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|14
1633570300000|2021-10-07 01:31:40|987.9|982.9|987.9|982.9|988|983|987.9|982.9|7
1633570310000|2021-10-07 01:31:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|8
1633570320000|2021-10-07 01:32:00|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|7
1633570340000|2021-10-07 01:32:20|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|4
1633570350000|2021-10-07 01:32:30|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1633570360000|2021-10-07 01:32:40|988|983|987.9|982.9|988|983|987.9|982.9|2
1633570370000|2021-10-07 01:32:50|988|983|988|983|988|983|988|983|1
1633570380000|2021-10-07 01:33:00|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633570390000|2021-10-07 01:33:10|988|983|988.1|983.1|988.1|983.1|988|983|6
1633570400000|2021-10-07 01:33:20|988|983|988|983|988|983|988|983|1
1633570410000|2021-10-07 01:33:30|988.1|983.1|988|983|988.1|983.1|988|983|8
1633570420000|2021-10-07 01:33:40|988.1|983.1|988|983|988.1|983.1|988|983|6
1633570430000|2021-10-07 01:33:50|988.1|983.1|988.2|983.2|988.2|983.2|988|983|14
1633570440000|2021-10-07 01:34:00|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|3
1633570490000|2021-10-07 01:34:50|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|6
1633570540000|2021-10-07 01:35:40|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633570550000|2021-10-07 01:35:50|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633570560000|2021-10-07 01:36:00|988.8|983.8|989.4|984.4|989.4|984.4|988.8|983.8|2
1633570570000|2021-10-07 01:36:10|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1633570590000|2021-10-07 01:36:30|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|5
1633570600000|2021-10-07 01:36:40|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|8
1633570610000|2021-10-07 01:36:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633570620000|2021-10-07 01:37:00|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|4
1633570630000|2021-10-07 01:37:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633570650000|2021-10-07 01:37:30|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|5
1633570670000|2021-10-07 01:37:50|989|984|989.1|984.1|989.1|984.1|989|984|2
1633570680000|2021-10-07 01:38:00|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|4
1633570690000|2021-10-07 01:38:10|989|984|989|984|989|984|989|984|1
1633570700000|2021-10-07 01:38:20|989.1|984.1|989.2|984.2|989.3|984.3|989.1|984.1|4
1633570730000|2021-10-07 01:38:50|989.1|984.1|989.3|984.3|989.3|984.3|989.1|984.1|3
1633570740000|2021-10-07 01:39:00|989.4|984.4|989.3|984.3|989.4|984.4|989.2|984.2|4
1633570750000|2021-10-07 01:39:10|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1633570760000|2021-10-07 01:39:20|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633570770000|2021-10-07 01:39:30|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1633570780000|2021-10-07 01:39:40|989.1|984.1|989.3|984.3|989.3|984.3|989.1|984.1|3
1633570800000|2021-10-07 01:40:00|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|7
1633570810000|2021-10-07 01:40:10|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|6
1633570820000|2021-10-07 01:40:20|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|6
1633570870000|2021-10-07 01:41:10|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|5
1633570880000|2021-10-07 01:41:20|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|5
1633570890000|2021-10-07 01:41:30|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|2
1633570900000|2021-10-07 01:41:40|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|4
1633570920000|2021-10-07 01:42:00|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633570930000|2021-10-07 01:42:10|989|984|989|984|989|984|989|984|1
1633570940000|2021-10-07 01:42:20|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1633570950000|2021-10-07 01:42:30|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|6
1633570960000|2021-10-07 01:42:40|989.1|984.1|989.2|984.2|989.3|984.3|989.1|984.1|4
1633570970000|2021-10-07 01:42:50|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|9
1633570980000|2021-10-07 01:43:00|989.2|984.2|989|984|989.2|984.2|989|984|2
1633570990000|2021-10-07 01:43:10|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633571010000|2021-10-07 01:43:30|989|984|988.4|983.4|989|984|988.2|983.2|5
1633571040000|2021-10-07 01:44:00|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633571050000|2021-10-07 01:44:10|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633571100000|2021-10-07 01:45:00|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633571110000|2021-10-07 01:45:10|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|4
1633571120000|2021-10-07 01:45:20|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|3
1633571130000|2021-10-07 01:45:30|988.4|983.4|988.5|983.5|988.6|983.6|988.4|983.4|3
1633571140000|2021-10-07 01:45:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633571160000|2021-10-07 01:46:00|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633571170000|2021-10-07 01:46:10|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633571180000|2021-10-07 01:46:20|989.2|984.2|989.3|984.3|989.4|984.4|989.2|984.2|4
1633571270000|2021-10-07 01:47:50|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1633571280000|2021-10-07 01:48:00|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1633571290000|2021-10-07 01:48:10|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1633571330000|2021-10-07 01:48:50|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633571340000|2021-10-07 01:49:00|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|4
1633571390000|2021-10-07 01:49:50|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1633571410000|2021-10-07 01:50:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633571500000|2021-10-07 01:51:40|988.7|983.7|988.4|983.4|988.7|983.7|988.4|983.4|3
1633571510000|2021-10-07 01:51:50|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|5
1633571520000|2021-10-07 01:52:00|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1633571530000|2021-10-07 01:52:10|988.4|983.4|988.5|983.5|988.6|983.6|988.4|983.4|7
1633571550000|2021-10-07 01:52:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633571560000|2021-10-07 01:52:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633571570000|2021-10-07 01:52:50|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|3
1633571580000|2021-10-07 01:53:00|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633571590000|2021-10-07 01:53:10|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1633571610000|2021-10-07 01:53:30|988.4|983.4|988.6|983.6|988.6|983.6|988.4|983.4|7
1633571620000|2021-10-07 01:53:40|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1633571630000|2021-10-07 01:53:50|988|983|988|983|988|983|988|983|1
1633571650000|2021-10-07 01:54:10|988.1|983.1|988|983|988.1|983.1|987.9|982.9|3
1633571660000|2021-10-07 01:54:20|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633571670000|2021-10-07 01:54:30|988|983|987.9|982.9|988|983|987.9|982.9|6
1633571680000|2021-10-07 01:54:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633571690000|2021-10-07 01:54:50|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1633571700000|2021-10-07 01:55:00|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633571710000|2021-10-07 01:55:10|987.8|982.8|988|983|988|983|987.8|982.8|2
1633571720000|2021-10-07 01:55:20|987.9|982.9|988|983|988|983|987.9|982.9|2
1633571740000|2021-10-07 01:55:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633571760000|2021-10-07 01:56:00|988.2|983.2|988.6|983.6|988.6|983.6|988.2|983.2|4
1633571790000|2021-10-07 01:56:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633571800000|2021-10-07 01:56:40|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633571820000|2021-10-07 01:57:00|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633571920000|2021-10-07 01:58:40|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|3
1633571930000|2021-10-07 01:58:50|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633571990000|2021-10-07 01:59:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633572030000|2021-10-07 02:00:30|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1633572050000|2021-10-07 02:00:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633572080000|2021-10-07 02:01:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633572090000|2021-10-07 02:01:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633572100000|2021-10-07 02:01:40|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633572110000|2021-10-07 02:01:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633572120000|2021-10-07 02:02:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1633572130000|2021-10-07 02:02:10|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1633572140000|2021-10-07 02:02:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633572150000|2021-10-07 02:02:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633572160000|2021-10-07 02:02:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633572170000|2021-10-07 02:02:50|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633572210000|2021-10-07 02:03:30|987.9|982.9|987.5|982.5|987.9|982.9|987.4|982.4|4
1633572220000|2021-10-07 02:03:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633572230000|2021-10-07 02:03:50|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633572260000|2021-10-07 02:04:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633572300000|2021-10-07 02:05:00|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1633572310000|2021-10-07 02:05:10|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|5
1633572320000|2021-10-07 02:05:20|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|8
1633572330000|2021-10-07 02:05:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633572370000|2021-10-07 02:06:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633572380000|2021-10-07 02:06:20|987|982|987.1|982.1|987.1|982.1|987|982|2
1633572420000|2021-10-07 02:07:00|987.2|982.2|986.9|981.9|987.2|982.2|986.9|981.9|2
1633572440000|2021-10-07 02:07:20|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1633572450000|2021-10-07 02:07:30|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633572480000|2021-10-07 02:08:00|987.2|982.2|986.9|981.9|987.2|982.2|986.9|981.9|3
1633572490000|2021-10-07 02:08:10|987|982|987|982|987|982|987|982|1
1633572500000|2021-10-07 02:08:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633572510000|2021-10-07 02:08:30|987|982|987|982|987|982|987|982|1
1633572530000|2021-10-07 02:08:50|987.1|982.1|987|982|987.1|982.1|987|982|2
1633572560000|2021-10-07 02:09:20|987.1|982.1|987|982|987.1|982.1|987|982|2
1633572580000|2021-10-07 02:09:40|987.1|982.1|987|982|987.1|982.1|987|982|2
1633572670000|2021-10-07 02:11:10|986.9|981.9|986.9|981.9|987|982|986.9|981.9|5
1633572720000|2021-10-07 02:12:00|987|982|987.3|982.3|987.3|982.3|987|982|2
1633572740000|2021-10-07 02:12:20|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633572750000|2021-10-07 02:12:30|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|3
1633572780000|2021-10-07 02:13:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633572790000|2021-10-07 02:13:10|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|5
1633572800000|2021-10-07 02:13:20|987.6|982.6|987.9|982.9|987.9|982.9|987.5|982.5|8
1633572810000|2021-10-07 02:13:30|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|6
1633572830000|2021-10-07 02:13:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633572840000|2021-10-07 02:14:00|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|6
1633572850000|2021-10-07 02:14:10|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|8
1633572870000|2021-10-07 02:14:30|988|983|988|983|988|983|988|983|1
1633572900000|2021-10-07 02:15:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633572910000|2021-10-07 02:15:10|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|11
1633572940000|2021-10-07 02:15:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633572960000|2021-10-07 02:16:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633573020000|2021-10-07 02:17:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633573150000|2021-10-07 02:19:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633573160000|2021-10-07 02:19:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633573220000|2021-10-07 02:20:20|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1633573240000|2021-10-07 02:20:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633573250000|2021-10-07 02:20:50|987.1|982.1|987|982|987.1|982.1|987|982|2
1633573270000|2021-10-07 02:21:10|985.9|980.9|985.9|980.9|986|981|985.9|980.9|5
1633573280000|2021-10-07 02:21:20|986|981|985.9|980.9|986|981|985.9|980.9|6
1633573290000|2021-10-07 02:21:30|986|981|985.9|980.9|986|981|985.9|980.9|6
1633573310000|2021-10-07 02:21:50|986|981|985.9|980.9|986|981|985.9|980.9|6
1633573320000|2021-10-07 02:22:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633573350000|2021-10-07 02:22:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633573470000|2021-10-07 02:24:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633573510000|2021-10-07 02:25:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633573540000|2021-10-07 02:25:40|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|2
1633573550000|2021-10-07 02:25:50|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633573560000|2021-10-07 02:26:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1633573570000|2021-10-07 02:26:10|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|2
1633573690000|2021-10-07 02:28:10|985|980|985|980|985|980|985|980|1
1633573750000|2021-10-07 02:29:10|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|4
1633573760000|2021-10-07 02:29:20|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|3
1633573770000|2021-10-07 02:29:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633573790000|2021-10-07 02:29:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633573800000|2021-10-07 02:30:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633573810000|2021-10-07 02:30:10|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|8
1633573820000|2021-10-07 02:30:20|984.9|979.9|984.9|979.9|985|980|984.9|979.9|3
1633573830000|2021-10-07 02:30:30|985|980|985|980|985|980|985|980|1
1633573860000|2021-10-07 02:31:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633573870000|2021-10-07 02:31:10|985|980|985|980|985|980|984.9|979.9|3
1633573880000|2021-10-07 02:31:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633573890000|2021-10-07 02:31:30|985|980|985|980|985|980|985|980|1
1633573910000|2021-10-07 02:31:50|984.9|979.9|984.9|979.9|985|980|984.9|979.9|5
1633573920000|2021-10-07 02:32:00|985|980|984.9|979.9|985|980|984.9|979.9|2
1633573990000|2021-10-07 02:33:10|985|980|985|980|985|980|985|980|1
1633574000000|2021-10-07 02:33:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633574050000|2021-10-07 02:34:10|985|980|985|980|985|980|985|980|1
1633574090000|2021-10-07 02:34:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633574100000|2021-10-07 02:35:00|985|980|984.9|979.9|985|980|984.9|979.9|4
1633574110000|2021-10-07 02:35:10|985|980|985.1|980.1|985.1|980.1|985|980|2
1633574120000|2021-10-07 02:35:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1633574140000|2021-10-07 02:35:40|985|980|985.1|980.1|985.1|980.1|985|980|2
1633574160000|2021-10-07 02:36:00|985|980|985.1|980.1|985.1|980.1|985|980|2
1633574190000|2021-10-07 02:36:30|985|980|984.9|979.9|985|980|984.7|979.7|5
1633574200000|2021-10-07 02:36:40|984.8|979.8|984.7|979.7|984.9|979.9|984.4|979.4|6
1633574210000|2021-10-07 02:36:50|984.6|979.6|984.5|979.5|984.6|979.6|984.3|979.3|10
1633574220000|2021-10-07 02:37:00|984.4|979.4|984.3|979.3|984.5|979.5|984.3|979.3|4
1633574240000|2021-10-07 02:37:20|984.1|979.1|983.6|978.6|984.1|979.1|983.5|978.5|4
1633574250000|2021-10-07 02:37:30|983.7|978.7|983.8|978.8|983.8|978.8|983.6|978.6|4
1633574260000|2021-10-07 02:37:40|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633574280000|2021-10-07 02:38:00|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633574290000|2021-10-07 02:38:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633574300000|2021-10-07 02:38:20|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|3
1633574310000|2021-10-07 02:38:30|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633574320000|2021-10-07 02:38:40|983.3|978.3|982.8|977.8|983.3|978.3|982.7|977.7|5
1633574330000|2021-10-07 02:38:50|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1633574340000|2021-10-07 02:39:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1633574360000|2021-10-07 02:39:20|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1633574390000|2021-10-07 02:39:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633574400000|2021-10-07 02:40:00|982.5|977.5|982.2|977.2|982.5|977.5|982.2|977.2|9
1633574440000|2021-10-07 02:40:40|982.1|977.1|982|977|982.1|977.1|982|977|2
1633574450000|2021-10-07 02:40:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633574480000|2021-10-07 02:41:20|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633574490000|2021-10-07 02:41:30|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|6
1633574500000|2021-10-07 02:41:40|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1633574510000|2021-10-07 02:41:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633574530000|2021-10-07 02:42:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633574540000|2021-10-07 02:42:20|981.7|976.7|982.1|977.1|982.1|977.1|981.7|976.7|3
1633574560000|2021-10-07 02:42:40|982.2|977.2|982.5|977.5|982.5|977.5|982.1|977.1|12
1633574570000|2021-10-07 02:42:50|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1633574590000|2021-10-07 02:43:10|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|3
1633574610000|2021-10-07 02:43:30|982.2|977.2|981.8|976.8|982.2|977.2|981.8|976.8|3
1633574620000|2021-10-07 02:43:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633574640000|2021-10-07 02:44:00|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633574660000|2021-10-07 02:44:20|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633574670000|2021-10-07 02:44:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633574690000|2021-10-07 02:44:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633574710000|2021-10-07 02:45:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633574730000|2021-10-07 02:45:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633574770000|2021-10-07 02:46:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1633574780000|2021-10-07 02:46:20|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|4
1633574790000|2021-10-07 02:46:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633574800000|2021-10-07 02:46:40|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633574810000|2021-10-07 02:46:50|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1633574820000|2021-10-07 02:47:00|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|6
1633574830000|2021-10-07 02:47:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1633574890000|2021-10-07 02:48:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1633574910000|2021-10-07 02:48:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1633574930000|2021-10-07 02:48:50|981.6|976.6|981.9|976.9|981.9|976.9|981.6|976.6|3
1633574940000|2021-10-07 02:49:00|981.8|976.8|982.7|977.7|982.7|977.7|981.7|976.7|12
1633574950000|2021-10-07 02:49:10|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|7
1633574980000|2021-10-07 02:49:40|982.7|977.7|983|978|983|978|982.7|977.7|3
1633574990000|2021-10-07 02:49:50|982.9|977.9|982.9|977.9|983|978|982.9|977.9|3
1633575000000|2021-10-07 02:50:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1633575010000|2021-10-07 02:50:10|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1633575020000|2021-10-07 02:50:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1633575030000|2021-10-07 02:50:30|982.5|977.5|981.8|976.8|982.5|977.5|981.8|976.8|9
1633575040000|2021-10-07 02:50:40|981.9|976.9|982.2|977.2|982.2|977.2|981.8|976.8|7
1633575060000|2021-10-07 02:51:00|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|3
1633575070000|2021-10-07 02:51:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633575090000|2021-10-07 02:51:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633575120000|2021-10-07 02:52:00|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|5
1633575130000|2021-10-07 02:52:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633575140000|2021-10-07 02:52:20|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1633575150000|2021-10-07 02:52:30|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|3
1633575170000|2021-10-07 02:52:50|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1633575190000|2021-10-07 02:53:10|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1633575210000|2021-10-07 02:53:30|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1633575250000|2021-10-07 02:54:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633575260000|2021-10-07 02:54:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633575280000|2021-10-07 02:54:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633575310000|2021-10-07 02:55:10|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|5
1633575340000|2021-10-07 02:55:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633575350000|2021-10-07 02:55:50|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|5
1633575360000|2021-10-07 02:56:00|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|4
1633575370000|2021-10-07 02:56:10|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|4
1633575430000|2021-10-07 02:57:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633575450000|2021-10-07 02:57:30|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633575460000|2021-10-07 02:57:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633575470000|2021-10-07 02:57:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633575490000|2021-10-07 02:58:10|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1633575500000|2021-10-07 02:58:20|983.3|978.3|983.3|978.3|983.3|978.3|983.1|978.1|4
1633575510000|2021-10-07 02:58:30|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633575520000|2021-10-07 02:58:40|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|5
1633575530000|2021-10-07 02:58:50|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1633575540000|2021-10-07 02:59:00|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633575560000|2021-10-07 02:59:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633575570000|2021-10-07 02:59:30|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633575590000|2021-10-07 02:59:50|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1633575600000|2021-10-07 03:00:00|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|7
1633575610000|2021-10-07 03:00:10|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|11
1633575620000|2021-10-07 03:00:20|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1633575640000|2021-10-07 03:00:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633575650000|2021-10-07 03:00:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633575670000|2021-10-07 03:01:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633575730000|2021-10-07 03:02:10|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|6
1633575760000|2021-10-07 03:02:40|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633575780000|2021-10-07 03:03:00|983.7|978.7|983.8|978.8|983.9|978.9|983.7|978.7|3
1633575790000|2021-10-07 03:03:10|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633575870000|2021-10-07 03:04:30|984|979|984|979|984|979|984|979|1
1633575890000|2021-10-07 03:04:50|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633575900000|2021-10-07 03:05:00|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1633575920000|2021-10-07 03:05:20|984|979|984.7|979.7|984.7|979.7|984|979|4
1633575930000|2021-10-07 03:05:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633575950000|2021-10-07 03:05:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633575960000|2021-10-07 03:06:00|985.3|980.3|985.1|980.1|985.3|980.3|985|980|3
1633575970000|2021-10-07 03:06:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633576010000|2021-10-07 03:06:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633576030000|2021-10-07 03:07:10|985.4|980.4|985.6|980.6|985.6|980.6|985.4|980.4|2
1633576060000|2021-10-07 03:07:40|985.7|980.7|985|980|985.7|980.7|985|980|3
1633576080000|2021-10-07 03:08:00|984.9|979.9|985|980|985|980|984.9|979.9|2
1633576090000|2021-10-07 03:08:10|984.9|979.9|985|980|985|980|984.9|979.9|2
1633576100000|2021-10-07 03:08:20|984.9|979.9|984.9|979.9|985|980|984.9|979.9|5
1633576110000|2021-10-07 03:08:30|985|980|985|980|985|980|985|980|1
1633576130000|2021-10-07 03:08:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633576150000|2021-10-07 03:09:10|985|980|984.9|979.9|985|980|984.9|979.9|2
1633576170000|2021-10-07 03:09:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633576200000|2021-10-07 03:10:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633576210000|2021-10-07 03:10:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633576220000|2021-10-07 03:10:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633576230000|2021-10-07 03:10:30|984.9|979.9|984.9|979.9|985|980|984.8|979.8|6
1633576240000|2021-10-07 03:10:40|985|980|984.9|979.9|985|980|984.9|979.9|2
1633576260000|2021-10-07 03:11:00|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1633576270000|2021-10-07 03:11:10|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633576280000|2021-10-07 03:11:20|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|6
1633576290000|2021-10-07 03:11:30|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|10
1633576300000|2021-10-07 03:11:40|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|4
1633576310000|2021-10-07 03:11:50|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633576320000|2021-10-07 03:12:00|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1633576330000|2021-10-07 03:12:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633576340000|2021-10-07 03:12:20|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1633576390000|2021-10-07 03:13:10|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633576400000|2021-10-07 03:13:20|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633576410000|2021-10-07 03:13:30|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|3
1633576420000|2021-10-07 03:13:40|985|980|984.9|979.9|985|980|984.9|979.9|2
1633576430000|2021-10-07 03:13:50|984.8|979.8|984|979|984.8|979.8|983.9|978.9|10
1633576440000|2021-10-07 03:14:00|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|5
1633576450000|2021-10-07 03:14:10|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|3
1633576470000|2021-10-07 03:14:30|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633576480000|2021-10-07 03:14:40|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|3
1633576490000|2021-10-07 03:14:50|982.9|977.9|983|978|983|978|982.9|977.9|2
1633576500000|2021-10-07 03:15:00|983.1|978.1|983.7|978.7|983.7|978.7|983.1|978.1|5
1633576510000|2021-10-07 03:15:10|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|4
1633576540000|2021-10-07 03:15:40|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|4
1633576550000|2021-10-07 03:15:50|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|7
1633576560000|2021-10-07 03:16:00|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|3
1633576580000|2021-10-07 03:16:20|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1633576590000|2021-10-07 03:16:30|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|8
1633576600000|2021-10-07 03:16:40|983.5|978.5|983.3|978.3|983.5|978.5|983.3|978.3|3
1633576610000|2021-10-07 03:16:50|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|3
1633576620000|2021-10-07 03:17:00|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1633576650000|2021-10-07 03:17:30|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1633576660000|2021-10-07 03:17:40|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633576670000|2021-10-07 03:17:50|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1633576680000|2021-10-07 03:18:00|983.5|978.5|983.7|978.7|983.7|978.7|983.5|978.5|7
1633576690000|2021-10-07 03:18:10|983.8|978.8|983.8|978.8|983.9|978.9|983.7|978.7|4
1633576700000|2021-10-07 03:18:20|983.7|978.7|983.8|978.8|984|979|983.7|978.7|8
1633576730000|2021-10-07 03:18:50|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633576770000|2021-10-07 03:19:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633576790000|2021-10-07 03:19:50|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|4
1633576800000|2021-10-07 03:20:00|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1633576810000|2021-10-07 03:20:10|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633576820000|2021-10-07 03:20:20|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633576830000|2021-10-07 03:20:30|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|7
1633576840000|2021-10-07 03:20:40|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|5
1633576860000|2021-10-07 03:21:00|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633576870000|2021-10-07 03:21:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633576890000|2021-10-07 03:21:30|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1633576920000|2021-10-07 03:22:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633576940000|2021-10-07 03:22:20|983.9|978.9|984|979|984|979|983.9|978.9|2
1633577060000|2021-10-07 03:24:20|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|3
1633577080000|2021-10-07 03:24:40|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|7
1633577090000|2021-10-07 03:24:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633577100000|2021-10-07 03:25:00|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633577110000|2021-10-07 03:25:10|983.3|978.3|982.8|977.8|983.3|978.3|982.8|977.8|5
1633577130000|2021-10-07 03:25:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633577140000|2021-10-07 03:25:40|982.7|977.7|982.9|977.9|982.9|977.9|982.7|977.7|2
1633577160000|2021-10-07 03:26:00|983|978|983.1|978.1|983.1|978.1|983|978|2
1633577170000|2021-10-07 03:26:10|983|978|983|978|983|978|983|978|1
1633577190000|2021-10-07 03:26:30|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633577200000|2021-10-07 03:26:40|983|978|983|978|983|978|983|978|1
1633577210000|2021-10-07 03:26:50|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633577220000|2021-10-07 03:27:00|983|978|983.2|978.2|983.2|978.2|983|978|3
1633577230000|2021-10-07 03:27:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633577270000|2021-10-07 03:27:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633577350000|2021-10-07 03:29:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633577370000|2021-10-07 03:29:30|983|978|983.1|978.1|983.1|978.1|983|978|2
1633577390000|2021-10-07 03:29:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633577400000|2021-10-07 03:30:00|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633577410000|2021-10-07 03:30:10|983|978|983|978|983|978|983|978|1
1633577430000|2021-10-07 03:30:30|983.1|978.1|983|978|983.1|978.1|983|978|2
1633577440000|2021-10-07 03:30:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633577450000|2021-10-07 03:30:50|983|978|983.1|978.1|983.1|978.1|983|978|2
1633577460000|2021-10-07 03:31:00|983|978|982.9|977.9|983|978|982.9|977.9|2
1633577480000|2021-10-07 03:31:20|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1633577500000|2021-10-07 03:31:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633577510000|2021-10-07 03:31:50|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|3
1633577520000|2021-10-07 03:32:00|982.6|977.6|982.8|977.8|982.8|977.8|982.6|977.6|9
1633577530000|2021-10-07 03:32:10|983|978|983.3|978.3|983.3|978.3|983|978|2
1633577540000|2021-10-07 03:32:20|983.4|978.4|983.6|978.6|983.6|978.6|983.3|978.3|5
1633577550000|2021-10-07 03:32:30|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633577560000|2021-10-07 03:32:40|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633577570000|2021-10-07 03:32:50|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1633577620000|2021-10-07 03:33:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1633577640000|2021-10-07 03:34:00|983|978|983|978|983|978|983|978|1
1633577650000|2021-10-07 03:34:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633577670000|2021-10-07 03:34:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1633577700000|2021-10-07 03:35:00|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1633577720000|2021-10-07 03:35:20|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1633577750000|2021-10-07 03:35:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633577760000|2021-10-07 03:36:00|982.3|977.3|982.2|977.2|982.3|977.3|982.1|977.1|3
1633577790000|2021-10-07 03:36:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633577880000|2021-10-07 03:38:00|982.2|977.2|982.3|977.3|982.3|977.3|982.1|977.1|5
1633577890000|2021-10-07 03:38:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633577910000|2021-10-07 03:38:30|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|3
1633577950000|2021-10-07 03:39:10|983|978|983|978|983|978|983|978|1
1633577970000|2021-10-07 03:39:30|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1633578010000|2021-10-07 03:40:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633578020000|2021-10-07 03:40:20|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633578110000|2021-10-07 03:41:50|983.3|978.3|983.6|978.6|983.6|978.6|983.3|978.3|3
1633578140000|2021-10-07 03:42:20|983.7|978.7|984|979|984|979|983.7|978.7|3
1633578200000|2021-10-07 03:43:20|984.1|979.1|984|979|984.1|979.1|984|979|2
1633578210000|2021-10-07 03:43:30|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633578220000|2021-10-07 03:43:40|984|979|984|979|984|979|984|979|1
1633578230000|2021-10-07 03:43:50|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633578240000|2021-10-07 03:44:00|984|979|983.9|978.9|984|979|983.9|978.9|2
1633578270000|2021-10-07 03:44:30|984|979|984|979|984.1|979.1|984|979|3
1633578280000|2021-10-07 03:44:40|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1633578290000|2021-10-07 03:44:50|984.6|979.6|984.9|979.9|984.9|979.9|984.6|979.6|3
1633578300000|2021-10-07 03:45:00|984.8|979.8|984.3|979.3|984.8|979.8|984.3|979.3|2
1633578310000|2021-10-07 03:45:10|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1633578330000|2021-10-07 03:45:30|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1633578340000|2021-10-07 03:45:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633578350000|2021-10-07 03:45:50|984.5|979.5|984.7|979.7|984.7|979.7|984.5|979.5|4
1633578360000|2021-10-07 03:46:00|984.9|979.9|985.1|980.1|985.1|980.1|984.8|979.8|4
1633578370000|2021-10-07 03:46:10|984.9|979.9|985|980|985|980|984.9|979.9|2
1633578380000|2021-10-07 03:46:20|984.9|979.9|985|980|985|980|984.9|979.9|2
1633578400000|2021-10-07 03:46:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633578410000|2021-10-07 03:46:50|985|980|985|980|985|980|985|980|1
1633578420000|2021-10-07 03:47:00|985.1|980.1|985|980|985.1|980.1|985|980|2
1633578480000|2021-10-07 03:48:00|985.1|980.1|985.1|980.1|985.1|980.1|985|980|3
1633578490000|2021-10-07 03:48:10|985.2|980.2|985.1|980.1|985.3|980.3|985|980|6
1633578530000|2021-10-07 03:48:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633578540000|2021-10-07 03:49:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633578720000|2021-10-07 03:52:00|985|980|984.3|979.3|985.1|980.1|984.3|979.3|15
1633578730000|2021-10-07 03:52:10|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633578750000|2021-10-07 03:52:30|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633578760000|2021-10-07 03:52:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633578770000|2021-10-07 03:52:50|984.3|979.3|984.3|979.3|984.3|979.3|984.1|979.1|5
1633578780000|2021-10-07 03:53:00|984.4|979.4|984.8|979.8|984.8|979.8|984.4|979.4|3
1633578790000|2021-10-07 03:53:10|984.9|979.9|984.8|979.8|985|980|984.7|979.7|5
1633578800000|2021-10-07 03:53:20|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|6
1633578810000|2021-10-07 03:53:30|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|8
1633578820000|2021-10-07 03:53:40|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633578830000|2021-10-07 03:53:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633578850000|2021-10-07 03:54:10|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1633578860000|2021-10-07 03:54:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1633578900000|2021-10-07 03:55:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633578920000|2021-10-07 03:55:20|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1633578930000|2021-10-07 03:55:30|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633578940000|2021-10-07 03:55:40|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|13
1633578960000|2021-10-07 03:56:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633578970000|2021-10-07 03:56:10|985.7|980.7|985.6|980.6|985.9|980.9|985.6|980.6|4
1633578980000|2021-10-07 03:56:20|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633579010000|2021-10-07 03:56:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633579020000|2021-10-07 03:57:00|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|8
1633579050000|2021-10-07 03:57:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633579060000|2021-10-07 03:57:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633579070000|2021-10-07 03:57:50|986|981|986.2|981.2|986.2|981.2|985.9|980.9|10
1633579080000|2021-10-07 03:58:00|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|5
1633579090000|2021-10-07 03:58:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|8
1633579100000|2021-10-07 03:58:20|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633579130000|2021-10-07 03:58:50|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1633579140000|2021-10-07 03:59:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633579150000|2021-10-07 03:59:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633579160000|2021-10-07 03:59:20|985.6|980.6|986.2|981.2|986.2|981.2|985.6|980.6|4
1633579180000|2021-10-07 03:59:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633579200000|2021-10-07 04:00:00|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|5
1633579210000|2021-10-07 04:00:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633579220000|2021-10-07 04:00:20|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1633579230000|2021-10-07 04:00:30|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1633579240000|2021-10-07 04:00:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1633579250000|2021-10-07 04:00:50|984.9|979.9|985|980|985|980|984.9|979.9|4
1633579260000|2021-10-07 04:01:00|985.1|980.1|985|980|985.1|980.1|984.9|979.9|5
1633579280000|2021-10-07 04:01:20|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1633579290000|2021-10-07 04:01:30|985|980|985.2|980.2|985.2|980.2|985|980|4
1633579300000|2021-10-07 04:01:40|985.1|980.1|985|980|985.1|980.1|985|980|2
1633579310000|2021-10-07 04:01:50|984.9|979.9|984.8|979.8|984.9|979.9|984.7|979.7|4
1633579320000|2021-10-07 04:02:00|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|3
1633579350000|2021-10-07 04:02:30|985|980|985|980|985|980|985|980|1
1633579360000|2021-10-07 04:02:40|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|5
1633579370000|2021-10-07 04:02:50|985.2|980.2|985.9|980.9|985.9|980.9|985.1|980.1|4
1633579380000|2021-10-07 04:03:00|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|2
1633579390000|2021-10-07 04:03:10|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1633579410000|2021-10-07 04:03:30|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1633579430000|2021-10-07 04:03:50|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633579440000|2021-10-07 04:04:00|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|4
1633579450000|2021-10-07 04:04:10|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633579470000|2021-10-07 04:04:30|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|3
1633579480000|2021-10-07 04:04:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633579490000|2021-10-07 04:04:50|985.9|980.9|986|981|986|981|985.9|980.9|2
1633579500000|2021-10-07 04:05:00|985.9|980.9|986|981|986|981|985.9|980.9|2
1633579510000|2021-10-07 04:05:10|985.9|980.9|986|981|986|981|985.9|980.9|2
1633579530000|2021-10-07 04:05:30|986.1|981.1|985.8|980.8|986.1|981.1|985.8|980.8|5
1633579540000|2021-10-07 04:05:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633579550000|2021-10-07 04:05:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633579560000|2021-10-07 04:06:00|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1633579580000|2021-10-07 04:06:20|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633579590000|2021-10-07 04:06:30|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633579600000|2021-10-07 04:06:40|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|5
1633579610000|2021-10-07 04:06:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633579660000|2021-10-07 04:07:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633579680000|2021-10-07 04:08:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633579700000|2021-10-07 04:08:20|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633579710000|2021-10-07 04:08:30|985.2|980.2|985.2|980.2|985.4|980.4|985.2|980.2|5
1633579720000|2021-10-07 04:08:40|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633579730000|2021-10-07 04:08:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633579740000|2021-10-07 04:09:00|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1633579750000|2021-10-07 04:09:10|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633579760000|2021-10-07 04:09:20|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1633579810000|2021-10-07 04:10:10|985.4|980.4|985.5|980.5|985.6|980.6|985.4|980.4|8
1633579820000|2021-10-07 04:10:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633579850000|2021-10-07 04:10:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633579860000|2021-10-07 04:11:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633579870000|2021-10-07 04:11:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633579880000|2021-10-07 04:11:20|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|4
1633579890000|2021-10-07 04:11:30|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|4
1633579910000|2021-10-07 04:11:50|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|3
1633579920000|2021-10-07 04:12:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633579950000|2021-10-07 04:12:30|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1633580020000|2021-10-07 04:13:40|985|980|985.1|980.1|985.1|980.1|984.9|979.9|4
1633580030000|2021-10-07 04:13:50|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633580040000|2021-10-07 04:14:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633580090000|2021-10-07 04:14:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633580110000|2021-10-07 04:15:10|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633580150000|2021-10-07 04:15:50|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633580160000|2021-10-07 04:16:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633580170000|2021-10-07 04:16:10|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1633580190000|2021-10-07 04:16:30|985.5|980.5|985.7|980.7|985.7|980.7|985.5|980.5|3
1633580200000|2021-10-07 04:16:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633580210000|2021-10-07 04:16:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633580220000|2021-10-07 04:17:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633580230000|2021-10-07 04:17:10|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|4
1633580250000|2021-10-07 04:17:30|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|5
1633580260000|2021-10-07 04:17:40|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|8
1633580270000|2021-10-07 04:17:50|985.2|980.2|985.3|980.3|985.4|980.4|985.2|980.2|3
1633580280000|2021-10-07 04:18:00|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|4
1633580290000|2021-10-07 04:18:10|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1633580300000|2021-10-07 04:18:20|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1633580310000|2021-10-07 04:18:30|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1633580320000|2021-10-07 04:18:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633580360000|2021-10-07 04:19:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633580370000|2021-10-07 04:19:30|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1633580380000|2021-10-07 04:19:40|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1633580420000|2021-10-07 04:20:20|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|4
1633580490000|2021-10-07 04:21:30|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|2
1633580510000|2021-10-07 04:21:50|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1633580560000|2021-10-07 04:22:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633580600000|2021-10-07 04:23:20|985|980|985|980|985|980|985|980|1
1633580640000|2021-10-07 04:24:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633580650000|2021-10-07 04:24:10|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633580660000|2021-10-07 04:24:20|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|6
1633580670000|2021-10-07 04:24:30|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|5
1633580680000|2021-10-07 04:24:40|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1633580690000|2021-10-07 04:24:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633580700000|2021-10-07 04:25:00|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633580760000|2021-10-07 04:26:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633580860000|2021-10-07 04:27:40|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1633580900000|2021-10-07 04:28:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633580930000|2021-10-07 04:28:50|985|980|985|980|985|980|985|980|1
1633580940000|2021-10-07 04:29:00|984.9|979.9|984.9|979.9|985|980|984.9|979.9|5
1633580960000|2021-10-07 04:29:20|985|980|984.9|979.9|985|980|984.9|979.9|2
1633581000000|2021-10-07 04:30:00|985|980|984.9|979.9|985|980|984.9|979.9|4
1633581030000|2021-10-07 04:30:30|985|980|985|980|985|980|985|980|1
1633581040000|2021-10-07 04:30:40|984.9|979.9|984.9|979.9|985|980|984.9|979.9|3
1633581090000|2021-10-07 04:31:30|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1633581100000|2021-10-07 04:31:40|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633581230000|2021-10-07 04:33:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633581250000|2021-10-07 04:34:10|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633581260000|2021-10-07 04:34:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633581280000|2021-10-07 04:34:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633581300000|2021-10-07 04:35:00|984.7|979.7|984.2|979.2|984.7|979.7|984.2|979.2|2
1633581330000|2021-10-07 04:35:30|984.3|979.3|984.6|979.6|984.6|979.6|984.3|979.3|2
1633581360000|2021-10-07 04:36:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633581370000|2021-10-07 04:36:10|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|5
1633581420000|2021-10-07 04:37:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633581740000|2021-10-07 04:42:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633581760000|2021-10-07 04:42:40|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633581780000|2021-10-07 04:43:00|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1633581840000|2021-10-07 04:44:00|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1633581920000|2021-10-07 04:45:20|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|2
1633582020000|2021-10-07 04:47:00|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633582060000|2021-10-07 04:47:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633582080000|2021-10-07 04:48:00|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1633582090000|2021-10-07 04:48:10|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633582130000|2021-10-07 04:48:50|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633582160000|2021-10-07 04:49:20|983.4|978.4|983.3|978.3|983.4|978.4|983.2|978.2|11
1633582170000|2021-10-07 04:49:30|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|5
1633582180000|2021-10-07 04:49:40|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1633582220000|2021-10-07 04:50:20|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633582250000|2021-10-07 04:50:50|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|6
1633582260000|2021-10-07 04:51:00|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|5
1633582270000|2021-10-07 04:51:10|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1633582290000|2021-10-07 04:51:30|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|5
1633582300000|2021-10-07 04:51:40|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|5
1633582530000|2021-10-07 04:55:30|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1633582540000|2021-10-07 04:55:40|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1633582550000|2021-10-07 04:55:50|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1633582590000|2021-10-07 04:56:30|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|4
1633582600000|2021-10-07 04:56:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1633582610000|2021-10-07 04:56:50|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1633582620000|2021-10-07 04:57:00|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|4
1633582630000|2021-10-07 04:57:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633582640000|2021-10-07 04:57:20|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1633582750000|2021-10-07 04:59:10|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1633582790000|2021-10-07 04:59:50|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1633582800000|2021-10-07 05:00:00|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|3
1633582820000|2021-10-07 05:00:20|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1633582830000|2021-10-07 05:00:30|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1633582840000|2021-10-07 05:00:40|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|3
1633582850000|2021-10-07 05:00:50|983.3|978.3|983.5|978.5|983.5|978.5|983.3|978.3|3
1633582860000|2021-10-07 05:01:00|983.6|978.6|983.5|978.5|983.6|978.6|983.4|978.4|5
1633582870000|2021-10-07 05:01:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633582880000|2021-10-07 05:01:20|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1633582890000|2021-10-07 05:01:30|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1633582900000|2021-10-07 05:01:40|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1633582910000|2021-10-07 05:01:50|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633582920000|2021-10-07 05:02:00|984|979|984|979|984.1|979.1|984|979|3
1633582970000|2021-10-07 05:02:50|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633583010000|2021-10-07 05:03:30|984.2|979.2|984.3|979.3|984.4|979.4|984.2|979.2|6
1633583040000|2021-10-07 05:04:00|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|3
1633583060000|2021-10-07 05:04:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633583070000|2021-10-07 05:04:30|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|4
1633583080000|2021-10-07 05:04:40|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|8
1633583100000|2021-10-07 05:05:00|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633583130000|2021-10-07 05:05:30|984.4|979.4|984.5|979.5|984.6|979.6|984.4|979.4|3
1633583140000|2021-10-07 05:05:40|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1633583150000|2021-10-07 05:05:50|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|5
1633583160000|2021-10-07 05:06:00|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1633583170000|2021-10-07 05:06:10|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1633583190000|2021-10-07 05:06:30|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1633583210000|2021-10-07 05:06:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633583220000|2021-10-07 05:07:00|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633583230000|2021-10-07 05:07:10|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633583240000|2021-10-07 05:07:20|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|3
1633583260000|2021-10-07 05:07:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1633583280000|2021-10-07 05:08:00|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633583350000|2021-10-07 05:09:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633583360000|2021-10-07 05:09:20|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1633583370000|2021-10-07 05:09:30|984.4|979.4|984.4|979.4|984.4|979.4|984.3|979.3|7
1633583380000|2021-10-07 05:09:40|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633583400000|2021-10-07 05:10:00|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1633583410000|2021-10-07 05:10:10|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|7
1633583420000|2021-10-07 05:10:20|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|10
1633583430000|2021-10-07 05:10:30|984.3|979.3|983.8|978.8|984.3|979.3|983.7|978.7|5
1633583440000|2021-10-07 05:10:40|983.7|978.7|983.7|978.7|983.9|978.9|983.7|978.7|7
1633583450000|2021-10-07 05:10:50|983.8|978.8|983.7|978.7|983.8|978.8|983.5|978.5|7
1633583460000|2021-10-07 05:11:00|983.6|978.6|983.9|978.9|983.9|978.9|983.6|978.6|3
1633583470000|2021-10-07 05:11:10|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1633583480000|2021-10-07 05:11:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633583490000|2021-10-07 05:11:30|983.7|978.7|983.8|978.8|984.1|979.1|983.7|978.7|6
1633583500000|2021-10-07 05:11:40|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633583510000|2021-10-07 05:11:50|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1633583520000|2021-10-07 05:12:00|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|6
1633583550000|2021-10-07 05:12:30|983.7|978.7|984.1|979.1|984.1|979.1|983.7|978.7|2
1633583560000|2021-10-07 05:12:40|984|979|984|979|984.1|979.1|984|979|13
1633583580000|2021-10-07 05:13:00|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633583590000|2021-10-07 05:13:10|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|7
1633583600000|2021-10-07 05:13:20|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|5
1633583620000|2021-10-07 05:13:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633583630000|2021-10-07 05:13:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633583660000|2021-10-07 05:14:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1633583670000|2021-10-07 05:14:30|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|6
1633583680000|2021-10-07 05:14:40|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|4
1633583700000|2021-10-07 05:15:00|983.3|978.3|983|978|983.4|978.4|983|978|4
1633583710000|2021-10-07 05:15:10|983.1|978.1|983|978|983.1|978.1|983|978|2
1633583720000|2021-10-07 05:15:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1633583730000|2021-10-07 05:15:30|983|978|982.6|977.6|983|978|982.6|977.6|4
1633583740000|2021-10-07 05:15:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|10
1633583760000|2021-10-07 05:16:00|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|8
1633583780000|2021-10-07 05:16:20|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|3
1633583790000|2021-10-07 05:16:30|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1633583800000|2021-10-07 05:16:40|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|3
1633583810000|2021-10-07 05:16:50|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1633583820000|2021-10-07 05:17:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1633583830000|2021-10-07 05:17:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633583870000|2021-10-07 05:17:50|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1633583880000|2021-10-07 05:18:00|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|7
1633583890000|2021-10-07 05:18:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633583940000|2021-10-07 05:19:00|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1633583980000|2021-10-07 05:19:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633584000000|2021-10-07 05:20:00|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1633584020000|2021-10-07 05:20:20|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1633584050000|2021-10-07 05:20:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633584060000|2021-10-07 05:21:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633584080000|2021-10-07 05:21:20|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1633584090000|2021-10-07 05:21:30|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1633584130000|2021-10-07 05:22:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633584140000|2021-10-07 05:22:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633584180000|2021-10-07 05:23:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633584200000|2021-10-07 05:23:20|982|977|982|977|982|977|982|977|1
1633584210000|2021-10-07 05:23:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633584220000|2021-10-07 05:23:40|982|977|981.8|976.8|982|977|981.8|976.8|11
1633584240000|2021-10-07 05:24:00|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633584250000|2021-10-07 05:24:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633584260000|2021-10-07 05:24:20|982|977|981.9|976.9|982|977|981.9|976.9|2
1633584270000|2021-10-07 05:24:30|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|3
1633584280000|2021-10-07 05:24:40|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633584290000|2021-10-07 05:24:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633584300000|2021-10-07 05:25:00|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|5
1633584310000|2021-10-07 05:25:10|981.9|976.9|981.9|976.9|982|977|981.9|976.9|5
1633584320000|2021-10-07 05:25:20|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|3
1633584330000|2021-10-07 05:25:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1633584340000|2021-10-07 05:25:40|981.6|976.6|981.7|976.7|981.8|976.8|981.6|976.6|10
1633584350000|2021-10-07 05:25:50|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|5
1633584370000|2021-10-07 05:26:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1633584380000|2021-10-07 05:26:20|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1633584390000|2021-10-07 05:26:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|10
1633584400000|2021-10-07 05:26:40|981.6|976.6|981.9|976.9|982.1|977.1|981.6|976.6|6
1633584410000|2021-10-07 05:26:50|982|977|981.9|976.9|982|977|981.9|976.9|2
1633584420000|2021-10-07 05:27:00|981.8|976.8|981.7|976.7|981.9|976.9|981.7|976.7|4
1633584450000|2021-10-07 05:27:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633584460000|2021-10-07 05:27:40|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|3
1633584470000|2021-10-07 05:27:50|981.8|976.8|981.7|976.7|981.8|976.8|981.6|976.6|4
1633584490000|2021-10-07 05:28:10|981.8|976.8|982|977|982|977|981.8|976.8|2
1633584500000|2021-10-07 05:28:20|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1633584510000|2021-10-07 05:28:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633584520000|2021-10-07 05:28:40|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|4
1633584530000|2021-10-07 05:28:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633584540000|2021-10-07 05:29:00|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1633584550000|2021-10-07 05:29:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633584560000|2021-10-07 05:29:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633584580000|2021-10-07 05:29:40|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1633584590000|2021-10-07 05:29:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633584600000|2021-10-07 05:30:00|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1633584610000|2021-10-07 05:30:10|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1633584620000|2021-10-07 05:30:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633584630000|2021-10-07 05:30:30|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|3
1633584640000|2021-10-07 05:30:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633584650000|2021-10-07 05:30:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633584680000|2021-10-07 05:31:20|982.3|977.3|982.1|977.1|982.3|977.3|982|977|11
1633584690000|2021-10-07 05:31:30|982|977|982.1|977.1|982.1|977.1|982|977|2
1633584710000|2021-10-07 05:31:50|982|977|982|977|982|977|982|977|1
1633584720000|2021-10-07 05:32:00|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|2
1633584760000|2021-10-07 05:32:40|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633584780000|2021-10-07 05:33:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1633584790000|2021-10-07 05:33:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633584810000|2021-10-07 05:33:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633584820000|2021-10-07 05:33:40|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633584840000|2021-10-07 05:34:00|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|4
1633584880000|2021-10-07 05:34:40|982|977|981.9|976.9|982|977|981.8|976.8|4
1633584900000|2021-10-07 05:35:00|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1633584920000|2021-10-07 05:35:20|982|977|982|977|982|977|982|977|1
1633584940000|2021-10-07 05:35:40|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633584950000|2021-10-07 05:35:50|982.2|977.2|982.5|977.5|982.5|977.5|982.2|977.2|5
1633584960000|2021-10-07 05:36:00|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1633584970000|2021-10-07 05:36:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633584980000|2021-10-07 05:36:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633585040000|2021-10-07 05:37:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633585060000|2021-10-07 05:37:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633585070000|2021-10-07 05:37:50|982.2|977.2|982.4|977.4|982.4|977.4|982.2|977.2|2
1633585080000|2021-10-07 05:38:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1633585090000|2021-10-07 05:38:10|982.4|977.4|982.2|977.2|982.4|977.4|982.2|977.2|2
1633585100000|2021-10-07 05:38:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633585120000|2021-10-07 05:38:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|6
1633585140000|2021-10-07 05:39:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633585150000|2021-10-07 05:39:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633585160000|2021-10-07 05:39:20|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|5
1633585170000|2021-10-07 05:39:30|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1633585210000|2021-10-07 05:40:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633585230000|2021-10-07 05:40:30|982|977|982.1|977.1|982.1|977.1|982|977|2
1633585260000|2021-10-07 05:41:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633585270000|2021-10-07 05:41:10|982.1|977.1|981.9|976.9|982.1|977.1|981.9|976.9|2
1633585290000|2021-10-07 05:41:30|982|977|981.9|976.9|982|977|981.9|976.9|2
1633585300000|2021-10-07 05:41:40|982|977|981.9|976.9|982|977|981.9|976.9|6
1633585310000|2021-10-07 05:41:50|982|977|981.9|976.9|982|977|981.9|976.9|8
1633585320000|2021-10-07 05:42:00|982|977|981.8|976.8|982.1|977.1|981.8|976.8|3
1633585330000|2021-10-07 05:42:10|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633585340000|2021-10-07 05:42:20|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1633585350000|2021-10-07 05:42:30|982.2|977.2|982|977|982.2|977.2|982|977|5
1633585360000|2021-10-07 05:42:40|982.2|977.2|981.9|976.9|982.2|977.2|981.9|976.9|8
1633585370000|2021-10-07 05:42:50|982|977|982|977|982|977|982|977|1
1633585390000|2021-10-07 05:43:10|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|7
1633585400000|2021-10-07 05:43:20|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633585410000|2021-10-07 05:43:30|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|7
1633585420000|2021-10-07 05:43:40|982|977|981.9|976.9|982.1|977.1|981.9|976.9|10
1633585430000|2021-10-07 05:43:50|981.8|976.8|981.6|976.6|981.9|976.9|981.6|976.6|9
1633585450000|2021-10-07 05:44:10|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|4
1633585470000|2021-10-07 05:44:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1633585480000|2021-10-07 05:44:40|981.9|976.9|982|977|982.1|977.1|981.9|976.9|6
1633585490000|2021-10-07 05:44:50|982.1|977.1|982|977|982.1|977.1|982|977|2
1633585500000|2021-10-07 05:45:00|981.9|976.9|982|977|982|977|981.9|976.9|2
1633585530000|2021-10-07 05:45:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1633585540000|2021-10-07 05:45:40|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1633585580000|2021-10-07 05:46:20|981.9|976.9|982|977|982|977|981.9|976.9|2
1633585590000|2021-10-07 05:46:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633585600000|2021-10-07 05:46:40|982|977|982|977|982|977|982|977|1
1633585610000|2021-10-07 05:46:50|982.1|977.1|982|977|982.1|977.1|982|977|4
1633585620000|2021-10-07 05:47:00|982.1|977.1|982.3|977.3|982.3|977.3|982|977|4
1633585630000|2021-10-07 05:47:10|982.2|977.2|982.3|977.3|982.3|977.3|982.1|977.1|5
1633585640000|2021-10-07 05:47:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633585650000|2021-10-07 05:47:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633585660000|2021-10-07 05:47:40|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1633585670000|2021-10-07 05:47:50|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1633585680000|2021-10-07 05:48:00|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1633585690000|2021-10-07 05:48:10|982.5|977.5|982.6|977.6|982.8|977.8|982.5|977.5|5
1633585700000|2021-10-07 05:48:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1633585710000|2021-10-07 05:48:30|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1633585720000|2021-10-07 05:48:40|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1633585730000|2021-10-07 05:48:50|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1633585740000|2021-10-07 05:49:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633585750000|2021-10-07 05:49:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633585760000|2021-10-07 05:49:20|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1633585770000|2021-10-07 05:49:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633585790000|2021-10-07 05:49:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1633585800000|2021-10-07 05:50:00|982.8|977.8|982.7|977.7|982.8|977.8|982.6|977.6|5
1633585830000|2021-10-07 05:50:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1633585840000|2021-10-07 05:50:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1633585850000|2021-10-07 05:50:50|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1633585860000|2021-10-07 05:51:00|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1633585890000|2021-10-07 05:51:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1633585920000|2021-10-07 05:52:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1633585930000|2021-10-07 05:52:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633585950000|2021-10-07 05:52:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633585970000|2021-10-07 05:52:50|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|7
1633585980000|2021-10-07 05:53:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1633585990000|2021-10-07 05:53:10|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1633586000000|2021-10-07 05:53:20|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1633586020000|2021-10-07 05:53:40|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|4
1633586030000|2021-10-07 05:53:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1633586050000|2021-10-07 05:54:10|982|977|982.1|977.1|982.1|977.1|982|977|2
1633586060000|2021-10-07 05:54:20|982|977|982|977|982|977|982|977|1
1633586070000|2021-10-07 05:54:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1633586080000|2021-10-07 05:54:40|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|4
1633586090000|2021-10-07 05:54:50|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1633586100000|2021-10-07 05:55:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1633586110000|2021-10-07 05:55:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633586140000|2021-10-07 05:55:40|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1633586150000|2021-10-07 05:55:50|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1633586160000|2021-10-07 05:56:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|6
1633586170000|2021-10-07 05:56:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1633586190000|2021-10-07 05:56:30|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1633586200000|2021-10-07 05:56:40|983|978|983.1|978.1|983.1|978.1|983|978|2
1633586210000|2021-10-07 05:56:50|983|978|983|978|983|978|983|978|1
1633586220000|2021-10-07 05:57:00|982.9|977.9|982.7|977.7|982.9|977.9|982.6|977.6|4
1633586230000|2021-10-07 05:57:10|982.6|977.6|982.5|977.5|982.7|977.7|982.5|977.5|4
1633586240000|2021-10-07 05:57:20|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1633586250000|2021-10-07 05:57:30|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|5
1633586270000|2021-10-07 05:57:50|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|3
1633586280000|2021-10-07 05:58:00|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|7
1633586290000|2021-10-07 05:58:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1633586300000|2021-10-07 05:58:20|982.7|977.7|982.5|977.5|982.7|977.7|982.5|977.5|3
1633586330000|2021-10-07 05:58:50|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1633586340000|2021-10-07 05:59:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1633586370000|2021-10-07 05:59:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1633586400000|2021-10-07 06:00:00|982.5|977.5|982.8|977.8|983|978|982.5|977.5|7
1633586410000|2021-10-07 06:00:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1633586420000|2021-10-07 06:00:20|982.9|977.9|983|978|983|978|982.9|977.9|2
1633586430000|2021-10-07 06:00:30|982.9|977.9|983|978|983|978|982.8|977.8|4
1633586510000|2021-10-07 06:01:50|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|5
1633586520000|2021-10-07 06:02:00|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1633586530000|2021-10-07 06:02:10|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1633586550000|2021-10-07 06:02:30|984|979|984|979|984|979|984|979|1
1633586580000|2021-10-07 06:03:00|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1633586600000|2021-10-07 06:03:20|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1633586610000|2021-10-07 06:03:30|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633586620000|2021-10-07 06:03:40|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1633586630000|2021-10-07 06:03:50|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1633586640000|2021-10-07 06:04:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633586690000|2021-10-07 06:04:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633586700000|2021-10-07 06:05:00|984.7|979.7|984.5|979.5|984.7|979.7|984.5|979.5|5
1633586710000|2021-10-07 06:05:10|984.1|979.1|984|979|984.1|979.1|984|979|2
1633586720000|2021-10-07 06:05:20|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1633586730000|2021-10-07 06:05:30|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|5
1633586760000|2021-10-07 06:06:00|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1633586790000|2021-10-07 06:06:30|983.8|978.8|983.7|978.7|983.9|978.9|983.7|978.7|6
1633586800000|2021-10-07 06:06:40|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|3
1633586820000|2021-10-07 06:07:00|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633586830000|2021-10-07 06:07:10|984.1|979.1|984.4|979.4|984.7|979.7|984.1|979.1|6
1633586840000|2021-10-07 06:07:20|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|5
1633586860000|2021-10-07 06:07:40|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|8
1633586870000|2021-10-07 06:07:50|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1633586890000|2021-10-07 06:08:10|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|5
1633586930000|2021-10-07 06:08:50|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1633586960000|2021-10-07 06:09:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633587000000|2021-10-07 06:10:00|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|3
1633587030000|2021-10-07 06:10:30|985|980|984.8|979.8|985|980|984.8|979.8|3
1633587040000|2021-10-07 06:10:40|984.9|979.9|984.6|979.6|984.9|979.9|984.5|979.5|9
1633587050000|2021-10-07 06:10:50|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633587060000|2021-10-07 06:11:00|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633587090000|2021-10-07 06:11:30|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|3
1633587100000|2021-10-07 06:11:40|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633587110000|2021-10-07 06:11:50|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|6
1633587120000|2021-10-07 06:12:00|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1633587130000|2021-10-07 06:12:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633587180000|2021-10-07 06:13:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633587240000|2021-10-07 06:14:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633587270000|2021-10-07 06:14:30|984.9|979.9|984.6|979.6|984.9|979.9|984.6|979.6|5
1633587280000|2021-10-07 06:14:40|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|9
1633587290000|2021-10-07 06:14:50|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|8
1633587330000|2021-10-07 06:15:30|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|3
1633587370000|2021-10-07 06:16:10|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1633587380000|2021-10-07 06:16:20|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|4
1633587390000|2021-10-07 06:16:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633587400000|2021-10-07 06:16:40|984.9|979.9|984.9|979.9|985|980|984.9|979.9|3
1633587410000|2021-10-07 06:16:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633587430000|2021-10-07 06:17:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633587440000|2021-10-07 06:17:20|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1633587460000|2021-10-07 06:17:40|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|4
1633587470000|2021-10-07 06:17:50|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|4
1633587480000|2021-10-07 06:18:00|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|7
1633587490000|2021-10-07 06:18:10|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633587510000|2021-10-07 06:18:30|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|4
1633587530000|2021-10-07 06:18:50|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|4
1633587540000|2021-10-07 06:19:00|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|7
1633587550000|2021-10-07 06:19:10|984.6|979.6|984.6|979.6|984.7|979.7|984.5|979.5|5
1633587560000|2021-10-07 06:19:20|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1633587570000|2021-10-07 06:19:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633587590000|2021-10-07 06:19:50|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633587660000|2021-10-07 06:21:00|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|7
1633587670000|2021-10-07 06:21:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633587680000|2021-10-07 06:21:20|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1633587690000|2021-10-07 06:21:30|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1633587700000|2021-10-07 06:21:40|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633587710000|2021-10-07 06:21:50|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|7
1633587750000|2021-10-07 06:22:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633587810000|2021-10-07 06:23:30|984.7|979.7|984.5|979.5|984.8|979.8|984.5|979.5|11
1633587820000|2021-10-07 06:23:40|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633587840000|2021-10-07 06:24:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633587860000|2021-10-07 06:24:20|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1633587890000|2021-10-07 06:24:50|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|4
1633587900000|2021-10-07 06:25:00|984.7|979.7|984.8|979.8|984.8|979.8|984.6|979.6|4
1633587910000|2021-10-07 06:25:10|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|7
1633587920000|2021-10-07 06:25:20|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633587940000|2021-10-07 06:25:40|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633587950000|2021-10-07 06:25:50|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|6
1633587960000|2021-10-07 06:26:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633587990000|2021-10-07 06:26:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1633588010000|2021-10-07 06:26:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633588020000|2021-10-07 06:27:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633588060000|2021-10-07 06:27:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633588090000|2021-10-07 06:28:10|985|980|985|980|985|980|985|980|1
1633588100000|2021-10-07 06:28:20|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633588120000|2021-10-07 06:28:40|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633588140000|2021-10-07 06:29:00|985.3|980.3|985.4|980.4|985.5|980.5|985.3|980.3|4
1633588190000|2021-10-07 06:29:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633588200000|2021-10-07 06:30:00|985.6|980.6|985.7|980.7|985.8|980.8|985.6|980.6|18
1633588210000|2021-10-07 06:30:10|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633588220000|2021-10-07 06:30:20|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633588250000|2021-10-07 06:30:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633588260000|2021-10-07 06:31:00|985.8|980.8|986.1|981.1|986.2|981.2|985.8|980.8|10
1633588270000|2021-10-07 06:31:10|986|981|986.1|981.1|986.1|981.1|986|981|2
1633588280000|2021-10-07 06:31:20|986|981|986.1|981.1|986.1|981.1|986|981|2
1633588300000|2021-10-07 06:31:40|986|981|986|981|986|981|986|981|1
1633588310000|2021-10-07 06:31:50|986.1|981.1|986.2|981.2|986.3|981.3|986.1|981.1|4
1633588320000|2021-10-07 06:32:00|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1633588330000|2021-10-07 06:32:10|986.2|981.2|985.9|980.9|986.2|981.2|985.9|980.9|4
1633588340000|2021-10-07 06:32:20|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1633588350000|2021-10-07 06:32:30|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|7
1633588370000|2021-10-07 06:32:50|986|981|985.8|980.8|986.1|981.1|985.7|980.7|14
1633588380000|2021-10-07 06:33:00|985.9|980.9|986|981|986|981|985.9|980.9|2
1633588400000|2021-10-07 06:33:20|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1633588410000|2021-10-07 06:33:30|985.8|980.8|986|981|986|981|985.8|980.8|3
1633588420000|2021-10-07 06:33:40|985.8|980.8|985.8|980.8|985.9|980.9|985.7|980.7|7
1633588430000|2021-10-07 06:33:50|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|5
1633588440000|2021-10-07 06:34:00|985.8|980.8|986.3|981.3|986.3|981.3|985.8|980.8|6
1633588450000|2021-10-07 06:34:10|986|981|986|981|986.1|981.1|986|981|3
1633588460000|2021-10-07 06:34:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633588480000|2021-10-07 06:34:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633588520000|2021-10-07 06:35:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1633588530000|2021-10-07 06:35:30|986.3|981.3|986.9|981.9|987.4|982.4|986.3|981.3|11
1633588540000|2021-10-07 06:35:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633588550000|2021-10-07 06:35:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1633588590000|2021-10-07 06:36:30|987.1|982.1|987.6|982.6|987.6|982.6|987.1|982.1|6
1633588600000|2021-10-07 06:36:40|987.8|982.8|987.4|982.4|987.8|982.8|987.4|982.4|2
1633588610000|2021-10-07 06:36:50|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|4
1633588620000|2021-10-07 06:37:00|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1633588630000|2021-10-07 06:37:10|987.5|982.5|987.4|982.4|987.7|982.7|987.4|982.4|5
1633588640000|2021-10-07 06:37:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633588650000|2021-10-07 06:37:30|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1633588680000|2021-10-07 06:38:00|987.8|982.8|989|984|989|984|987.8|982.8|8
1633588690000|2021-10-07 06:38:10|988.3|983.3|988|983|988.3|983.3|988|983|3
1633588700000|2021-10-07 06:38:20|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|5
1633588710000|2021-10-07 06:38:30|987.8|982.8|987.7|982.7|987.8|982.8|987.6|982.6|6
1633588720000|2021-10-07 06:38:40|987.8|982.8|988|983|988|983|987.8|982.8|9
1633588740000|2021-10-07 06:39:00|987.9|982.9|988|983|988|983|987.9|982.9|2
1633588760000|2021-10-07 06:39:20|987.9|982.9|988.3|983.3|988.3|983.3|987.9|982.9|7
1633588770000|2021-10-07 06:39:30|988.4|983.4|988.9|983.9|988.9|983.9|988.4|983.4|5
1633588780000|2021-10-07 06:39:40|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1633588790000|2021-10-07 06:39:50|988.8|983.8|988.9|983.9|988.9|983.9|988.7|983.7|4
1633588800000|2021-10-07 06:40:00|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633588810000|2021-10-07 06:40:10|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|6
1633588830000|2021-10-07 06:40:30|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|8
1633588860000|2021-10-07 06:41:00|989.1|984.1|989.3|984.3|989.3|984.3|989.1|984.1|5
1633588870000|2021-10-07 06:41:10|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1633588890000|2021-10-07 06:41:30|989|984|988.9|983.9|989.1|984.1|988.9|983.9|6
1633588900000|2021-10-07 06:41:40|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633588920000|2021-10-07 06:42:00|989|984|988.8|983.8|989|984|988.8|983.8|8
1633588930000|2021-10-07 06:42:10|988.9|983.9|989.2|984.2|989.2|984.2|988.8|983.8|9
1633588940000|2021-10-07 06:42:20|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1633588950000|2021-10-07 06:42:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633588970000|2021-10-07 06:42:50|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1633589010000|2021-10-07 06:43:30|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|3
1633589020000|2021-10-07 06:43:40|989|984|989|984|989|984|989|984|1
1633589030000|2021-10-07 06:43:50|988.9|983.9|988.9|983.9|989|984|988.9|983.9|3
1633589040000|2021-10-07 06:44:00|989|984|989.2|984.2|989.3|984.3|989|984|8
1633589050000|2021-10-07 06:44:10|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|5
1633589060000|2021-10-07 06:44:20|989|984|989|984|989|984|989|984|1
1633589070000|2021-10-07 06:44:30|989.2|984.2|989|984|989.2|984.2|989|984|3
1633589080000|2021-10-07 06:44:40|989.1|984.1|989.2|984.2|989.2|984.2|989|984|4
1633589090000|2021-10-07 06:44:50|989.1|984.1|989|984|989.1|984.1|989|984|6
1633589100000|2021-10-07 06:45:00|989.1|984.1|989.1|984.1|989.2|984.2|989|984|5
1633589110000|2021-10-07 06:45:10|989|984|988.9|983.9|989.1|984.1|988.9|983.9|4
1633589120000|2021-10-07 06:45:20|989|984|988.9|983.9|989|984|988.9|983.9|8
1633589130000|2021-10-07 06:45:30|989|984|988.9|983.9|989|984|988.9|983.9|8
1633589140000|2021-10-07 06:45:40|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633589150000|2021-10-07 06:45:50|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633589160000|2021-10-07 06:46:00|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|6
1633589170000|2021-10-07 06:46:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633589180000|2021-10-07 06:46:20|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|9
1633589190000|2021-10-07 06:46:30|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633589200000|2021-10-07 06:46:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633589210000|2021-10-07 06:46:50|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1633589220000|2021-10-07 06:47:00|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633589240000|2021-10-07 06:47:20|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|6
1633589250000|2021-10-07 06:47:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633589260000|2021-10-07 06:47:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1633589300000|2021-10-07 06:48:20|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1633589310000|2021-10-07 06:48:30|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1633589320000|2021-10-07 06:48:40|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1633589340000|2021-10-07 06:49:00|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|5
1633589350000|2021-10-07 06:49:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633589360000|2021-10-07 06:49:20|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633589370000|2021-10-07 06:49:30|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1633589380000|2021-10-07 06:49:40|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|7
1633589390000|2021-10-07 06:49:50|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1633589400000|2021-10-07 06:50:00|989.4|984.4|989.2|984.2|989.4|984.4|989.2|984.2|3
1633589410000|2021-10-07 06:50:10|989.3|984.3|988.8|983.8|989.3|984.3|988.8|983.8|7
1633589420000|2021-10-07 06:50:20|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1633589430000|2021-10-07 06:50:30|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1633589440000|2021-10-07 06:50:40|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|3
1633589480000|2021-10-07 06:51:20|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1633589490000|2021-10-07 06:51:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633589510000|2021-10-07 06:51:50|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633589520000|2021-10-07 06:52:00|989.3|984.3|989.2|984.2|989.3|984.3|988.9|983.9|11
1633589530000|2021-10-07 06:52:10|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|4
1633589550000|2021-10-07 06:52:30|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633589610000|2021-10-07 06:53:30|988.9|983.9|989|984|989|984|988.9|983.9|2
1633589630000|2021-10-07 06:53:50|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1633589640000|2021-10-07 06:54:00|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|5
1633589650000|2021-10-07 06:54:10|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1633589660000|2021-10-07 06:54:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1633589700000|2021-10-07 06:55:00|989.8|984.8|989.9|984.9|990|985|989.8|984.8|4
1633589710000|2021-10-07 06:55:10|990|985|990.1|985.1|990.1|985.1|990|985|2
1633589730000|2021-10-07 06:55:30|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633589740000|2021-10-07 06:55:40|990|985|990|985|990|985|989.9|984.9|3
1633589750000|2021-10-07 06:55:50|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1633589780000|2021-10-07 06:56:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1633589790000|2021-10-07 06:56:30|990|985|989.9|984.9|990|985|989.9|984.9|2
1633589800000|2021-10-07 06:56:40|990|985|989.2|984.2|990|985|989.2|984.2|4
1633589810000|2021-10-07 06:56:50|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|4
1633589820000|2021-10-07 06:57:00|988.8|983.8|988.9|983.9|989|984|988.8|983.8|4
1633589830000|2021-10-07 06:57:10|989|984|988.9|983.9|989|984|988.9|983.9|10
1633589840000|2021-10-07 06:57:20|988.8|983.8|988.7|983.7|988.9|983.9|988.7|983.7|16
1633589850000|2021-10-07 06:57:30|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|12
1633589860000|2021-10-07 06:57:40|988.8|983.8|989|984|989|984|988.8|983.8|3
1633589870000|2021-10-07 06:57:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633589880000|2021-10-07 06:58:00|989|984|989.5|984.5|989.5|984.5|989|984|6
1633589890000|2021-10-07 06:58:10|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|3
1633589900000|2021-10-07 06:58:20|989.5|984.5|989.4|984.4|989.5|984.5|989.3|984.3|5
1633589910000|2021-10-07 06:58:30|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1633589920000|2021-10-07 06:58:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1633589940000|2021-10-07 06:59:00|989.4|984.4|989.6|984.6|989.7|984.7|989.4|984.4|7
1633589950000|2021-10-07 06:59:10|989.7|984.7|990.1|985.1|990.1|985.1|989.7|984.7|5
1633589960000|2021-10-07 06:59:20|990|985|990|985|990|985|989.8|984.8|6
1633589970000|2021-10-07 06:59:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633589980000|2021-10-07 06:59:40|990|985|990|985|990|985|990|985|1
1633589990000|2021-10-07 06:59:50|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|11
1633590000000|2021-10-07 07:00:00|990|985|990.2|985.2|990.2|985.2|989.9|984.9|5
1633590010000|2021-10-07 07:00:10|990.3|985.3|989.5|984.5|990.3|985.3|989.4|984.4|9
1633590020000|2021-10-07 07:00:20|989.6|984.6|989.5|984.5|989.6|984.6|989.1|984.1|8
1633590040000|2021-10-07 07:00:40|989.6|984.6|989.5|984.5|989.7|984.7|989.5|984.5|5
1633590050000|2021-10-07 07:00:50|989.4|984.4|989.4|984.4|989.4|984.4|989.2|984.2|4
1633590060000|2021-10-07 07:01:00|989.5|984.5|990|985|990|985|989.5|984.5|5
1633590070000|2021-10-07 07:01:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633590080000|2021-10-07 07:01:20|989.7|984.7|989.8|984.8|989.8|984.8|989.5|984.5|9
1633590090000|2021-10-07 07:01:30|989.7|984.7|989.6|984.6|989.8|984.8|989.5|984.5|12
1633590100000|2021-10-07 07:01:40|989.5|984.5|989.5|984.5|989.7|984.7|989.5|984.5|9
1633590110000|2021-10-07 07:01:50|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|6
1633590120000|2021-10-07 07:02:00|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1633590130000|2021-10-07 07:02:10|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1633590150000|2021-10-07 07:02:30|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|4
1633590170000|2021-10-07 07:02:50|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1633590180000|2021-10-07 07:03:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633590190000|2021-10-07 07:03:10|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|3
1633590200000|2021-10-07 07:03:20|989.4|984.4|989.2|984.2|989.4|984.4|989.2|984.2|5
1633590210000|2021-10-07 07:03:30|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|17
1633590220000|2021-10-07 07:03:40|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1633590230000|2021-10-07 07:03:50|989.4|984.4|988.8|983.8|989.4|984.4|988.7|983.7|9
1633590240000|2021-10-07 07:04:00|988.7|983.7|989.2|984.2|989.4|984.4|988.7|983.7|10
1633590250000|2021-10-07 07:04:10|989.3|984.3|989.1|984.1|989.3|984.3|989|984|3
1633590260000|2021-10-07 07:04:20|989|984|989|984|989|984|989|984|1
1633590270000|2021-10-07 07:04:30|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|5
1633590280000|2021-10-07 07:04:40|989.2|984.2|988.8|983.8|989.2|984.2|988.8|983.8|9
1633590290000|2021-10-07 07:04:50|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|5
1633590300000|2021-10-07 07:05:00|988.8|983.8|989.2|984.2|989.2|984.2|988.8|983.8|8
1633590310000|2021-10-07 07:05:10|989.1|984.1|988.9|983.9|989.2|984.2|988.8|983.8|11
1633590320000|2021-10-07 07:05:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|6
1633590330000|2021-10-07 07:05:30|989|984|988.9|983.9|989|984|988.9|983.9|8
1633590340000|2021-10-07 07:05:40|989|984|988.9|983.9|989|984|988.8|983.8|6
1633590350000|2021-10-07 07:05:50|988.8|983.8|988.9|983.9|989|984|988.8|983.8|6
1633590360000|2021-10-07 07:06:00|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1633590370000|2021-10-07 07:06:10|988.9|983.9|988.9|983.9|988.9|983.9|988.6|983.6|8
1633590380000|2021-10-07 07:06:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|8
1633590390000|2021-10-07 07:06:30|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|15
1633590400000|2021-10-07 07:06:40|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|11
1633590410000|2021-10-07 07:06:50|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|7
1633590420000|2021-10-07 07:07:00|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1633590430000|2021-10-07 07:07:10|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633590440000|2021-10-07 07:07:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633590450000|2021-10-07 07:07:30|988.9|983.9|989.3|984.3|989.3|984.3|988.8|983.8|7
1633590460000|2021-10-07 07:07:40|989.4|984.4|989.7|984.7|989.8|984.8|989.4|984.4|4
1633590470000|2021-10-07 07:07:50|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1633590480000|2021-10-07 07:08:00|989.8|984.8|989.4|984.4|989.9|984.9|989.4|984.4|3
1633590490000|2021-10-07 07:08:10|989.3|984.3|989.5|984.5|989.6|984.6|989.3|984.3|12
1633590520000|2021-10-07 07:08:40|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1633590530000|2021-10-07 07:08:50|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1633590540000|2021-10-07 07:09:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633590550000|2021-10-07 07:09:10|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|8
1633590570000|2021-10-07 07:09:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633590580000|2021-10-07 07:09:40|989.9|984.9|990|985|990.1|985.1|989.9|984.9|4
1633590600000|2021-10-07 07:10:00|990.1|985.1|990.2|985.2|990.2|985.2|990|985|4
1633590630000|2021-10-07 07:10:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633590660000|2021-10-07 07:11:00|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1633590670000|2021-10-07 07:11:10|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1633590680000|2021-10-07 07:11:20|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|8
1633590700000|2021-10-07 07:11:40|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1633590710000|2021-10-07 07:11:50|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|5
1633590720000|2021-10-07 07:12:00|989.7|984.7|989.9|984.9|990|985|989.7|984.7|4
1633590760000|2021-10-07 07:12:40|990|985|989.9|984.9|990|985|989.9|984.9|2
1633590770000|2021-10-07 07:12:50|990|985|990.1|985.1|990.1|985.1|990|985|2
1633590780000|2021-10-07 07:13:00|990.2|985.2|990.8|985.8|990.8|985.8|990.2|985.2|7
1633590790000|2021-10-07 07:13:10|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|3
1633590800000|2021-10-07 07:13:20|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1633590840000|2021-10-07 07:14:00|990.8|985.8|991.3|986.3|991.3|986.3|990.8|985.8|4
1633590850000|2021-10-07 07:14:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633590860000|2021-10-07 07:14:20|991.3|986.3|991.1|986.1|991.3|986.3|991.1|986.1|7
1633590870000|2021-10-07 07:14:30|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1633590880000|2021-10-07 07:14:40|990.6|985.6|990.4|985.4|990.6|985.6|990.4|985.4|3
1633590890000|2021-10-07 07:14:50|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1633590900000|2021-10-07 07:15:00|990.3|985.3|990.7|985.7|990.7|985.7|990.3|985.3|11
1633590910000|2021-10-07 07:15:10|991|986|991.2|986.2|991.2|986.2|991|986|3
1633590930000|2021-10-07 07:15:30|991.3|986.3|991.7|986.7|991.7|986.7|991.3|986.3|3
1633590940000|2021-10-07 07:15:40|991.8|986.8|992.1|987.1|992.2|987.2|991.8|986.8|4
1633590950000|2021-10-07 07:15:50|992.2|987.2|992.3|987.3|992.5|987.5|992.2|987.2|5
1633590960000|2021-10-07 07:16:00|992.4|987.4|992.5|987.5|992.5|987.5|992.3|987.3|9
1633590970000|2021-10-07 07:16:10|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|8
1633590980000|2021-10-07 07:16:20|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|4
1633590990000|2021-10-07 07:16:30|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|7
1633591000000|2021-10-07 07:16:40|992.5|987.5|991.8|986.8|992.5|987.5|991.8|986.8|7
1633591010000|2021-10-07 07:16:50|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1633591020000|2021-10-07 07:17:00|991.5|986.5|991.3|986.3|991.5|986.5|991.3|986.3|5
1633591030000|2021-10-07 07:17:10|991.1|986.1|991|986|991.1|986.1|991|986|2
1633591040000|2021-10-07 07:17:20|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633591050000|2021-10-07 07:17:30|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1633591060000|2021-10-07 07:17:40|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|3
1633591070000|2021-10-07 07:17:50|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633591080000|2021-10-07 07:18:00|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1633591090000|2021-10-07 07:18:10|990.8|985.8|990.5|985.5|990.8|985.8|990.4|985.4|5
1633591100000|2021-10-07 07:18:20|990.4|985.4|990.4|985.4|990.4|985.4|990.3|985.3|3
1633591110000|2021-10-07 07:18:30|990.3|985.3|990.1|985.1|990.4|985.4|990.1|985.1|12
1633591120000|2021-10-07 07:18:40|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1633591130000|2021-10-07 07:18:50|990.2|985.2|990.3|985.3|990.4|985.4|990.2|985.2|8
1633591140000|2021-10-07 07:19:00|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|3
1633591150000|2021-10-07 07:19:10|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633591170000|2021-10-07 07:19:30|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633591180000|2021-10-07 07:19:40|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1633591190000|2021-10-07 07:19:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633591200000|2021-10-07 07:20:00|990.2|985.2|990.4|985.4|990.5|985.5|990.1|985.1|6
1633591210000|2021-10-07 07:20:10|990.5|985.5|990.8|985.8|990.8|985.8|990.4|985.4|4
1633591220000|2021-10-07 07:20:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633591230000|2021-10-07 07:20:30|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|7
1633591240000|2021-10-07 07:20:40|991.2|986.2|991.2|986.2|991.2|986.2|991|986|5
1633591250000|2021-10-07 07:20:50|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|8
1633591260000|2021-10-07 07:21:00|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|5
1633591270000|2021-10-07 07:21:10|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|8
1633591300000|2021-10-07 07:21:40|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633591320000|2021-10-07 07:22:00|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|7
1633591330000|2021-10-07 07:22:10|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|11
1633591340000|2021-10-07 07:22:20|990.5|985.5|990.7|985.7|990.9|985.9|990.5|985.5|7
1633591350000|2021-10-07 07:22:30|990.8|985.8|991|986|991|986|990.8|985.8|3
1633591360000|2021-10-07 07:22:40|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1633591370000|2021-10-07 07:22:50|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1633591380000|2021-10-07 07:23:00|991.3|986.3|991.5|986.5|991.5|986.5|991.3|986.3|3
1633591400000|2021-10-07 07:23:20|991.4|986.4|991.3|986.3|991.4|986.4|991.2|986.2|16
1633591410000|2021-10-07 07:23:30|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633591420000|2021-10-07 07:23:40|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633591450000|2021-10-07 07:24:10|991.2|986.2|991|986|991.2|986.2|991|986|12
1633591460000|2021-10-07 07:24:20|991.1|986.1|991|986|991.1|986.1|990.9|985.9|4
1633591480000|2021-10-07 07:24:40|990.9|985.9|990.9|985.9|991|986|990.9|985.9|3
1633591530000|2021-10-07 07:25:30|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1633591540000|2021-10-07 07:25:40|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|3
1633591550000|2021-10-07 07:25:50|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1633591560000|2021-10-07 07:26:00|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633591570000|2021-10-07 07:26:10|990.6|985.6|990.6|985.6|990.6|985.6|990.5|985.5|7
1633591580000|2021-10-07 07:26:20|990.5|985.5|990.2|985.2|990.6|985.6|990.2|985.2|7
1633591620000|2021-10-07 07:27:00|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1633591630000|2021-10-07 07:27:10|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|17
1633591640000|2021-10-07 07:27:20|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|4
1633591650000|2021-10-07 07:27:30|990|985|990|985|990|985|990|985|1
1633591680000|2021-10-07 07:28:00|990.1|985.1|990|985|990.1|985.1|990|985|4
1633591690000|2021-10-07 07:28:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633591710000|2021-10-07 07:28:30|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|8
1633591720000|2021-10-07 07:28:40|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|3
1633591740000|2021-10-07 07:29:00|990|985|990.3|985.3|990.3|985.3|990|985|4
1633591750000|2021-10-07 07:29:10|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1633591770000|2021-10-07 07:29:30|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|3
1633591780000|2021-10-07 07:29:40|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|2
1633591790000|2021-10-07 07:29:50|990.5|985.5|990.3|985.3|990.5|985.5|990.2|985.2|4
1633591800000|2021-10-07 07:30:00|990.4|985.4|990.5|985.5|990.5|985.5|990.3|985.3|6
1633591810000|2021-10-07 07:30:10|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|5
1633591840000|2021-10-07 07:30:40|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1633591850000|2021-10-07 07:30:50|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633591860000|2021-10-07 07:31:00|990.6|985.6|990.9|985.9|990.9|985.9|990.6|985.6|4
1633591910000|2021-10-07 07:31:50|991|986|991|986|991|986|991|986|1
1633591920000|2021-10-07 07:32:00|990.9|985.9|991.2|986.2|991.2|986.2|990.9|985.9|9
1633591930000|2021-10-07 07:32:10|991|986|991|986|991|986|990.9|985.9|3
1633591940000|2021-10-07 07:32:20|990.9|985.9|990.7|985.7|990.9|985.9|990.6|985.6|3
1633591980000|2021-10-07 07:33:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633592010000|2021-10-07 07:33:30|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1633592020000|2021-10-07 07:33:40|991|986|990.9|985.9|991|986|990.8|985.8|3
1633592030000|2021-10-07 07:33:50|991|986|991|986|991|986|991|986|1
1633592040000|2021-10-07 07:34:00|991.1|986.1|991.1|986.1|991.1|986.1|991|986|3
1633592060000|2021-10-07 07:34:20|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633592070000|2021-10-07 07:34:30|991.4|986.4|991|986|991.4|986.4|991|986|4
1633592130000|2021-10-07 07:35:30|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633592160000|2021-10-07 07:36:00|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633592200000|2021-10-07 07:36:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633592230000|2021-10-07 07:37:10|991.4|986.4|991.4|986.4|991.5|986.5|991.3|986.3|6
1633592240000|2021-10-07 07:37:20|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633592250000|2021-10-07 07:37:30|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1633592260000|2021-10-07 07:37:40|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|4
1633592280000|2021-10-07 07:38:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1633592290000|2021-10-07 07:38:10|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|4
1633592300000|2021-10-07 07:38:20|991.4|986.4|991.6|986.6|991.7|986.7|991.4|986.4|11
1633592310000|2021-10-07 07:38:30|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1633592330000|2021-10-07 07:38:50|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633592340000|2021-10-07 07:39:00|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1633592350000|2021-10-07 07:39:10|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1633592370000|2021-10-07 07:39:30|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1633592390000|2021-10-07 07:39:50|991.9|986.9|992|987|992|987|991.9|986.9|2
1633592400000|2021-10-07 07:40:00|992.1|987.1|992|987|992.1|987.1|992|987|8
1633592410000|2021-10-07 07:40:10|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1633592420000|2021-10-07 07:40:20|991.7|986.7|991.4|986.4|991.7|986.7|991.4|986.4|3
1633592430000|2021-10-07 07:40:30|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633592440000|2021-10-07 07:40:40|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1633592480000|2021-10-07 07:41:20|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|4
1633592490000|2021-10-07 07:41:30|991.4|986.4|991.4|986.4|991.5|986.5|991.3|986.3|5
1633592500000|2021-10-07 07:41:40|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1633592510000|2021-10-07 07:41:50|991.9|986.9|992.2|987.2|992.3|987.3|991.9|986.9|5
1633592520000|2021-10-07 07:42:00|992.1|987.1|992.3|987.3|992.3|987.3|992.1|987.1|3
1633592540000|2021-10-07 07:42:20|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1633592550000|2021-10-07 07:42:30|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|3
1633592570000|2021-10-07 07:42:50|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633592580000|2021-10-07 07:43:00|992.3|987.3|992.5|987.5|992.5|987.5|992.2|987.2|5
1633592590000|2021-10-07 07:43:10|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|4
1633592600000|2021-10-07 07:43:20|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|3
1633592610000|2021-10-07 07:43:30|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1633592620000|2021-10-07 07:43:40|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|4
1633592630000|2021-10-07 07:43:50|992.3|987.3|992.1|987.1|992.3|987.3|992.1|987.1|3
1633592640000|2021-10-07 07:44:00|992.3|987.3|992.4|987.4|992.4|987.4|992.2|987.2|6
1633592650000|2021-10-07 07:44:10|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1633592660000|2021-10-07 07:44:20|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1633592670000|2021-10-07 07:44:30|992.6|987.6|992.8|987.8|992.8|987.8|992.6|987.6|3
1633592680000|2021-10-07 07:44:40|992.9|987.9|993.1|988.1|993.2|988.2|992.9|987.9|4
1633592690000|2021-10-07 07:44:50|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633592700000|2021-10-07 07:45:00|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|8
1633592710000|2021-10-07 07:45:10|993.3|988.3|993.5|988.5|993.5|988.5|993.3|988.3|11
1633592720000|2021-10-07 07:45:20|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|3
1633592730000|2021-10-07 07:45:30|993.5|988.5|993.2|988.2|993.5|988.5|993.2|988.2|16
1633592740000|2021-10-07 07:45:40|993.3|988.3|993.2|988.2|993.4|988.4|993.2|988.2|10
1633592750000|2021-10-07 07:45:50|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|4
1633592760000|2021-10-07 07:46:00|993.3|988.3|993|988|993.3|988.3|993|988|3
1633592770000|2021-10-07 07:46:10|992.8|987.8|993|988|993|988|992.8|987.8|3
1633592780000|2021-10-07 07:46:20|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633592790000|2021-10-07 07:46:30|993|988|992.8|987.8|993.1|988.1|992.8|987.8|11
1633592800000|2021-10-07 07:46:40|992.9|987.9|993.2|988.2|993.2|988.2|992.9|987.9|3
1633592820000|2021-10-07 07:47:00|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|6
1633592830000|2021-10-07 07:47:10|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|8
1633592840000|2021-10-07 07:47:20|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1633592850000|2021-10-07 07:47:30|993.1|988.1|992.7|987.7|993.2|988.2|992.7|987.7|11
1633592860000|2021-10-07 07:47:40|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|5
1633592870000|2021-10-07 07:47:50|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|11
1633592890000|2021-10-07 07:48:10|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633592900000|2021-10-07 07:48:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633592910000|2021-10-07 07:48:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633592920000|2021-10-07 07:48:40|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633592930000|2021-10-07 07:48:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633592940000|2021-10-07 07:49:00|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633592950000|2021-10-07 07:49:10|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|6
1633592960000|2021-10-07 07:49:20|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1633592970000|2021-10-07 07:49:30|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633592990000|2021-10-07 07:49:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633593000000|2021-10-07 07:50:00|992.8|987.8|993.1|988.1|993.2|988.2|992.8|987.8|10
1633593010000|2021-10-07 07:50:10|993.2|988.2|993.1|988.1|993.3|988.3|993|988|6
1633593020000|2021-10-07 07:50:20|993|988|993|988|993.1|988.1|993|988|7
1633593030000|2021-10-07 07:50:30|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633593110000|2021-10-07 07:51:50|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|3
1633593120000|2021-10-07 07:52:00|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1633593130000|2021-10-07 07:52:10|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633593140000|2021-10-07 07:52:20|993|988|993|988|993|988|993|988|1
1633593150000|2021-10-07 07:52:30|992.9|987.9|992.7|987.7|992.9|987.9|992.7|987.7|2
1633593170000|2021-10-07 07:52:50|992.8|987.8|992.9|987.9|993|988|992.8|987.8|8
1633593180000|2021-10-07 07:53:00|993|988|992.9|987.9|993|988|992.9|987.9|6
1633593190000|2021-10-07 07:53:10|993|988|993|988|993|988|992.9|987.9|5
1633593200000|2021-10-07 07:53:20|992.9|987.9|992.9|987.9|993|988|992.9|987.9|7
1633593230000|2021-10-07 07:53:50|993|988|992.9|987.9|993|988|992.9|987.9|8
1633593240000|2021-10-07 07:54:00|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|3
1633593250000|2021-10-07 07:54:10|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633593260000|2021-10-07 07:54:20|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|4
1633593270000|2021-10-07 07:54:30|993.3|988.3|993.4|988.4|993.4|988.4|993.2|988.2|6
1633593280000|2021-10-07 07:54:40|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1633593290000|2021-10-07 07:54:50|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|2
1633593300000|2021-10-07 07:55:00|993.6|988.6|993.6|988.6|993.7|988.7|993.6|988.6|7
1633593330000|2021-10-07 07:55:30|993.7|988.7|994|989|994|989|993.7|988.7|2
1633593340000|2021-10-07 07:55:40|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1633593360000|2021-10-07 07:56:00|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|3
1633593370000|2021-10-07 07:56:10|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633593380000|2021-10-07 07:56:20|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633593400000|2021-10-07 07:56:40|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|12
1633593410000|2021-10-07 07:56:50|993.3|988.3|993.7|988.7|993.7|988.7|993.3|988.3|11
1633593430000|2021-10-07 07:57:10|993.6|988.6|993.6|988.6|993.7|988.7|993.6|988.6|3
1633593440000|2021-10-07 07:57:20|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|16
1633593450000|2021-10-07 07:57:30|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1633593460000|2021-10-07 07:57:40|993.7|988.7|993.6|988.6|993.7|988.7|993.5|988.5|8
1633593470000|2021-10-07 07:57:50|993.5|988.5|993.2|988.2|993.5|988.5|993.1|988.1|12
1633593480000|2021-10-07 07:58:00|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|10
1633593490000|2021-10-07 07:58:10|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|5
1633593500000|2021-10-07 07:58:20|993|988|993.1|988.1|993.1|988.1|993|988|6
1633593510000|2021-10-07 07:58:30|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1633593530000|2021-10-07 07:58:50|992.5|987.5|992.5|987.5|992.6|987.6|992.4|987.4|5
1633593540000|2021-10-07 07:59:00|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1633593550000|2021-10-07 07:59:10|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1633593560000|2021-10-07 07:59:20|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|9
1633593570000|2021-10-07 07:59:30|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|11
1633593580000|2021-10-07 07:59:40|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|9
1633593590000|2021-10-07 07:59:50|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1633593600000|2021-10-07 08:00:00|992.8|987.8|992.6|987.6|992.8|987.8|992.5|987.5|8
1633593610000|2021-10-07 08:00:10|992.5|987.5|992.4|987.4|992.6|987.6|992.3|987.3|11
1633593620000|2021-10-07 08:00:20|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|5
1633593640000|2021-10-07 08:00:40|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633593650000|2021-10-07 08:00:50|991.9|986.9|992|987|992|987|991.9|986.9|2
1633593660000|2021-10-07 08:01:00|992.1|987.1|992.3|987.3|992.3|987.3|992.1|987.1|3
1633593670000|2021-10-07 08:01:10|992.4|987.4|992.7|987.7|992.7|987.7|992.4|987.4|4
1633593680000|2021-10-07 08:01:20|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|3
1633593700000|2021-10-07 08:01:40|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|5
1633593720000|2021-10-07 08:02:00|992.8|987.8|992.8|987.8|993|988|992.8|987.8|7
1633593740000|2021-10-07 08:02:20|992.7|987.7|992.5|987.5|992.7|987.7|992.3|987.3|12
1633593750000|2021-10-07 08:02:30|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|3
1633593760000|2021-10-07 08:02:40|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1633593770000|2021-10-07 08:02:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633593780000|2021-10-07 08:03:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633593810000|2021-10-07 08:03:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633593820000|2021-10-07 08:03:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633593860000|2021-10-07 08:04:20|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633593870000|2021-10-07 08:04:30|992.6|987.6|992.3|987.3|992.6|987.6|992.3|987.3|6
1633593880000|2021-10-07 08:04:40|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1633593890000|2021-10-07 08:04:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633593900000|2021-10-07 08:05:00|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1633593910000|2021-10-07 08:05:10|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1633593920000|2021-10-07 08:05:20|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|18
1633593930000|2021-10-07 08:05:30|993|988|993|988|993|988|993|988|1
1633593940000|2021-10-07 08:05:40|992.9|987.9|992.6|987.6|992.9|987.9|992.6|987.6|6
1633593950000|2021-10-07 08:05:50|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|15
1633593960000|2021-10-07 08:06:00|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633593970000|2021-10-07 08:06:10|992.4|987.4|992.7|987.7|992.7|987.7|992.4|987.4|7
1633593980000|2021-10-07 08:06:20|992.8|987.8|993.2|988.2|993.2|988.2|992.8|987.8|3
1633593990000|2021-10-07 08:06:30|993.3|988.3|993.2|988.2|993.5|988.5|993.2|988.2|6
1633594000000|2021-10-07 08:06:40|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|6
1633594010000|2021-10-07 08:06:50|993.3|988.3|993.4|988.4|993.5|988.5|993.3|988.3|6
1633594020000|2021-10-07 08:07:00|993.5|988.5|993.6|988.6|993.6|988.6|993.4|988.4|6
1633594040000|2021-10-07 08:07:20|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1633594050000|2021-10-07 08:07:30|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|3
1633594060000|2021-10-07 08:07:40|993.6|988.6|993.6|988.6|993.7|988.7|993.5|988.5|7
1633594080000|2021-10-07 08:08:00|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|4
1633594090000|2021-10-07 08:08:10|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1633594100000|2021-10-07 08:08:20|994|989|994|989|994|989|993.9|988.9|3
1633594110000|2021-10-07 08:08:30|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1633594120000|2021-10-07 08:08:40|993.9|988.9|993.9|988.9|993.9|988.9|993.8|988.8|3
1633594130000|2021-10-07 08:08:50|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1633594140000|2021-10-07 08:09:00|993.8|988.8|993.4|988.4|993.9|988.9|993.3|988.3|20
1633594150000|2021-10-07 08:09:10|993.5|988.5|993.7|988.7|993.7|988.7|993.4|988.4|9
1633594160000|2021-10-07 08:09:20|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633594170000|2021-10-07 08:09:30|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|2
1633594180000|2021-10-07 08:09:40|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|2
1633594190000|2021-10-07 08:09:50|993.3|988.3|992.8|987.8|993.3|988.3|992.7|987.7|5
1633594200000|2021-10-07 08:10:00|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633594210000|2021-10-07 08:10:10|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|8
1633594220000|2021-10-07 08:10:20|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1633594230000|2021-10-07 08:10:30|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|7
1633594240000|2021-10-07 08:10:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633594250000|2021-10-07 08:10:50|992.5|987.5|992.3|987.3|992.5|987.5|992.3|987.3|3
1633594260000|2021-10-07 08:11:00|992.2|987.2|991.8|986.8|992.2|987.2|991.8|986.8|5
1633594270000|2021-10-07 08:11:10|991.9|986.9|992.1|987.1|992.1|987.1|991.9|986.9|3
1633594300000|2021-10-07 08:11:40|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|4
1633594310000|2021-10-07 08:11:50|992.2|987.2|992.4|987.4|992.4|987.4|992.2|987.2|5
1633594320000|2021-10-07 08:12:00|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633594330000|2021-10-07 08:12:10|992.8|987.8|993|988|993|988|992.8|987.8|5
1633594340000|2021-10-07 08:12:20|993.1|988.1|993|988|993.4|988.4|993|988|10
1633594350000|2021-10-07 08:12:30|993.1|988.1|993.4|988.4|993.4|988.4|993|988|8
1633594360000|2021-10-07 08:12:40|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633594370000|2021-10-07 08:12:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633594380000|2021-10-07 08:13:00|992.7|987.7|992.7|987.7|992.7|987.7|992.3|987.3|15
1633594400000|2021-10-07 08:13:20|992.6|987.6|992.5|987.5|992.7|987.7|992.5|987.5|6
1633594410000|2021-10-07 08:13:30|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633594420000|2021-10-07 08:13:40|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1633594430000|2021-10-07 08:13:50|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|6
1633594440000|2021-10-07 08:14:00|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633594450000|2021-10-07 08:14:10|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1633594460000|2021-10-07 08:14:20|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|4
1633594470000|2021-10-07 08:14:30|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1633594480000|2021-10-07 08:14:40|992.5|987.5|992.6|987.6|992.7|987.7|992.5|987.5|8
1633594490000|2021-10-07 08:14:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633594500000|2021-10-07 08:15:00|992.8|987.8|992.4|987.4|992.8|987.8|992.4|987.4|4
1633594510000|2021-10-07 08:15:10|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633594520000|2021-10-07 08:15:20|992.4|987.4|992.4|987.4|992.5|987.5|992.3|987.3|5
1633594530000|2021-10-07 08:15:30|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1633594540000|2021-10-07 08:15:40|992.5|987.5|992.4|987.4|992.6|987.6|992.4|987.4|9
1633594550000|2021-10-07 08:15:50|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633594570000|2021-10-07 08:16:10|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633594580000|2021-10-07 08:16:20|992.5|987.5|992.3|987.3|992.5|987.5|992.2|987.2|6
1633594590000|2021-10-07 08:16:30|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|9
1633594600000|2021-10-07 08:16:40|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1633594610000|2021-10-07 08:16:50|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1633594620000|2021-10-07 08:17:00|992.2|987.2|992.2|987.2|992.2|987.2|992.1|987.1|3
1633594650000|2021-10-07 08:17:30|992.1|987.1|991.8|986.8|992.2|987.2|991.8|986.8|3
1633594660000|2021-10-07 08:17:40|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|4
1633594670000|2021-10-07 08:17:50|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1633594680000|2021-10-07 08:18:00|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|5
1633594690000|2021-10-07 08:18:10|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|10
1633594700000|2021-10-07 08:18:20|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|5
1633594710000|2021-10-07 08:18:30|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|8
1633594720000|2021-10-07 08:18:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633594730000|2021-10-07 08:18:50|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633594740000|2021-10-07 08:19:00|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633594750000|2021-10-07 08:19:10|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1633594760000|2021-10-07 08:19:20|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1633594770000|2021-10-07 08:19:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633594790000|2021-10-07 08:19:50|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633594810000|2021-10-07 08:20:10|991.6|986.6|990.7|985.7|991.6|986.6|990.4|985.4|8
1633594820000|2021-10-07 08:20:20|990.9|985.9|990.9|985.9|991|986|990.9|985.9|5
1633594830000|2021-10-07 08:20:30|991|986|990.5|985.5|991|986|990.5|985.5|3
1633594840000|2021-10-07 08:20:40|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633594850000|2021-10-07 08:20:50|990.5|985.5|990.3|985.3|990.5|985.5|990.1|985.1|5
1633594860000|2021-10-07 08:21:00|990.1|985.1|990.1|985.1|990.1|985.1|990|985|3
1633594870000|2021-10-07 08:21:10|990|985|990|985|990.1|985.1|990|985|5
1633594880000|2021-10-07 08:21:20|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1633594890000|2021-10-07 08:21:30|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|7
1633594910000|2021-10-07 08:21:50|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|6
1633594920000|2021-10-07 08:22:00|990.4|985.4|990.4|985.4|990.4|985.4|990.3|985.3|5
1633594930000|2021-10-07 08:22:10|990.3|985.3|990.5|985.5|990.6|985.6|990.3|985.3|9
1633594940000|2021-10-07 08:22:20|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633594950000|2021-10-07 08:22:30|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633594960000|2021-10-07 08:22:40|990|985|990|985|990|985|990|985|1
1633594970000|2021-10-07 08:22:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633594980000|2021-10-07 08:23:00|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1633595010000|2021-10-07 08:23:30|989.7|984.7|989.7|984.7|989.8|984.8|989.6|984.6|14
1633595020000|2021-10-07 08:23:40|989.6|984.6|989.9|984.9|989.9|984.9|989.6|984.6|7
1633595030000|2021-10-07 08:23:50|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|10
1633595040000|2021-10-07 08:24:00|989.8|984.8|989.6|984.6|989.8|984.8|989.6|984.6|6
1633595050000|2021-10-07 08:24:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1633595060000|2021-10-07 08:24:20|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1633595070000|2021-10-07 08:24:30|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1633595090000|2021-10-07 08:24:50|989.4|984.4|989.6|984.6|989.6|984.6|989.4|984.4|5
1633595100000|2021-10-07 08:25:00|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|9
1633595110000|2021-10-07 08:25:10|989.5|984.5|989.8|984.8|989.8|984.8|989.5|984.5|4
1633595120000|2021-10-07 08:25:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|12
1633595130000|2021-10-07 08:25:30|989.9|984.9|989.8|984.8|989.9|984.9|989.7|984.7|9
1633595140000|2021-10-07 08:25:40|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1633595150000|2021-10-07 08:25:50|989.6|984.6|989.7|984.7|989.7|984.7|989.5|984.5|6
1633595160000|2021-10-07 08:26:00|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1633595170000|2021-10-07 08:26:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1633595180000|2021-10-07 08:26:20|990|985|989.8|984.8|990|985|989.8|984.8|3
1633595190000|2021-10-07 08:26:30|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|7
1633595200000|2021-10-07 08:26:40|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1633595210000|2021-10-07 08:26:50|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1633595220000|2021-10-07 08:27:00|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|6
1633595240000|2021-10-07 08:27:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|12
1633595250000|2021-10-07 08:27:30|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1633595260000|2021-10-07 08:27:40|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|3
1633595270000|2021-10-07 08:27:50|990.3|985.3|990.5|985.5|990.6|985.6|990.3|985.3|6
1633595280000|2021-10-07 08:28:00|990.4|985.4|990.4|985.4|990.5|985.5|990.3|985.3|5
1633595290000|2021-10-07 08:28:10|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|5
1633595300000|2021-10-07 08:28:20|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|7
1633595310000|2021-10-07 08:28:30|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|5
1633595320000|2021-10-07 08:28:40|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1633595330000|2021-10-07 08:28:50|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633595340000|2021-10-07 08:29:00|990.7|985.7|990.9|985.9|990.9|985.9|990.6|985.6|9
1633595360000|2021-10-07 08:29:20|991|986|991|986|991|986|991|986|1
1633595370000|2021-10-07 08:29:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633595380000|2021-10-07 08:29:40|991.3|986.3|991.2|986.2|991.4|986.4|991.2|986.2|3
1633595390000|2021-10-07 08:29:50|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|7
1633595400000|2021-10-07 08:30:00|991.2|986.2|991.2|986.2|991.3|986.3|991.2|986.2|3
1633595410000|2021-10-07 08:30:10|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|7
1633595420000|2021-10-07 08:30:20|991.2|986.2|991.2|986.2|991.3|986.3|991.2|986.2|7
1633595430000|2021-10-07 08:30:30|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1633595440000|2021-10-07 08:30:40|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1633595450000|2021-10-07 08:30:50|991|986|990.8|985.8|991.1|986.1|990.8|985.8|8
1633595460000|2021-10-07 08:31:00|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1633595470000|2021-10-07 08:31:10|990.9|985.9|990.8|985.8|991.1|986.1|990.8|985.8|6
1633595480000|2021-10-07 08:31:20|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633595490000|2021-10-07 08:31:30|991|986|991|986|991|986|990.9|985.9|7
1633595500000|2021-10-07 08:31:40|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1633595510000|2021-10-07 08:31:50|991.4|986.4|991.5|986.5|991.6|986.6|991.4|986.4|3
1633595520000|2021-10-07 08:32:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633595540000|2021-10-07 08:32:20|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633595550000|2021-10-07 08:32:30|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1633595580000|2021-10-07 08:33:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1633595590000|2021-10-07 08:33:10|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633595600000|2021-10-07 08:33:20|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633595680000|2021-10-07 08:34:40|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1633595700000|2021-10-07 08:35:00|991.4|986.4|991.7|986.7|991.7|986.7|991.4|986.4|3
1633595710000|2021-10-07 08:35:10|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633595720000|2021-10-07 08:35:20|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1633595730000|2021-10-07 08:35:30|991.8|986.8|992|987|992|987|991.7|986.7|11
1633595740000|2021-10-07 08:35:40|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|2
1633595750000|2021-10-07 08:35:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633595760000|2021-10-07 08:36:00|992|987|991.9|986.9|992|987|991.9|986.9|2
1633595770000|2021-10-07 08:36:10|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|4
1633595780000|2021-10-07 08:36:20|991.8|986.8|992|987|992|987|991.8|986.8|5
1633595790000|2021-10-07 08:36:30|992.2|987.2|992.5|987.5|992.5|987.5|992.2|987.2|6
1633595810000|2021-10-07 08:36:50|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|5
1633595820000|2021-10-07 08:37:00|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|6
1633595840000|2021-10-07 08:37:20|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|3
1633595850000|2021-10-07 08:37:30|992.9|987.9|992.7|987.7|992.9|987.9|992.7|987.7|7
1633595860000|2021-10-07 08:37:40|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1633595870000|2021-10-07 08:37:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633595880000|2021-10-07 08:38:00|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1633595890000|2021-10-07 08:38:10|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633595900000|2021-10-07 08:38:20|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633595910000|2021-10-07 08:38:30|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1633595930000|2021-10-07 08:38:50|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|3
1633595940000|2021-10-07 08:39:00|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|7
1633595950000|2021-10-07 08:39:10|992.6|987.6|992.3|987.3|992.7|987.7|992.3|987.3|12
1633595960000|2021-10-07 08:39:20|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1633595970000|2021-10-07 08:39:30|992|987|992|987|992|987|992|987|1
1633595980000|2021-10-07 08:39:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633595990000|2021-10-07 08:39:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633596010000|2021-10-07 08:40:10|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633596020000|2021-10-07 08:40:20|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633596030000|2021-10-07 08:40:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633596040000|2021-10-07 08:40:40|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|3
1633596050000|2021-10-07 08:40:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633596080000|2021-10-07 08:41:20|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633596110000|2021-10-07 08:41:50|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1633596120000|2021-10-07 08:42:00|991.6|986.6|991.9|986.9|991.9|986.9|991.6|986.6|6
1633596130000|2021-10-07 08:42:10|992|987|992.2|987.2|992.2|987.2|992|987|3
1633596140000|2021-10-07 08:42:20|992.1|987.1|992|987|992.1|987.1|992|987|2
1633596150000|2021-10-07 08:42:30|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|8
1633596160000|2021-10-07 08:42:40|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|9
1633596170000|2021-10-07 08:42:50|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1633596180000|2021-10-07 08:43:00|991.6|986.6|991.6|986.6|991.6|986.6|991.4|986.4|10
1633596190000|2021-10-07 08:43:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633596200000|2021-10-07 08:43:20|991.8|986.8|992.1|987.1|992.1|987.1|991.7|986.7|4
1633596210000|2021-10-07 08:43:30|992.2|987.2|992|987|992.2|987.2|992|987|3
1633596220000|2021-10-07 08:43:40|991.9|986.9|991.7|986.7|991.9|986.9|991.6|986.6|3
1633596230000|2021-10-07 08:43:50|991.6|986.6|991.4|986.4|991.7|986.7|991.3|986.3|11
1633596240000|2021-10-07 08:44:00|991.3|986.3|991.2|986.2|991.4|986.4|991.1|986.1|9
1633596250000|2021-10-07 08:44:10|991.3|986.3|991.5|986.5|991.5|986.5|991.2|986.2|4
1633596260000|2021-10-07 08:44:20|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633596270000|2021-10-07 08:44:30|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|6
1633596290000|2021-10-07 08:44:50|991.5|986.5|991.8|986.8|991.8|986.8|991.5|986.5|3
1633596300000|2021-10-07 08:45:00|991.7|986.7|991.8|986.8|991.9|986.9|991.7|986.7|3
1633596310000|2021-10-07 08:45:10|991.9|986.9|991.6|986.6|991.9|986.9|991.6|986.6|4
1633596320000|2021-10-07 08:45:20|991.2|986.2|991.4|986.4|991.4|986.4|991.2|986.2|2
1633596340000|2021-10-07 08:45:40|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1633596360000|2021-10-07 08:46:00|991.6|986.6|990.9|985.9|991.6|986.6|990.9|985.9|5
1633596370000|2021-10-07 08:46:10|990.8|985.8|990.6|985.6|990.8|985.8|990.6|985.6|2
1633596380000|2021-10-07 08:46:20|990.4|985.4|989.9|984.9|990.4|985.4|989.9|984.9|4
1633596390000|2021-10-07 08:46:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633596400000|2021-10-07 08:46:40|989.7|984.7|988.5|983.5|989.7|984.7|988.5|983.5|3
1633596410000|2021-10-07 08:46:50|988.4|983.4|989.4|984.4|989.4|984.4|988.4|983.4|6
1633596420000|2021-10-07 08:47:00|989.5|984.5|989.2|984.2|989.5|984.5|988.9|983.9|8
1633596430000|2021-10-07 08:47:10|989.1|984.1|989.1|984.1|989.3|984.3|989.1|984.1|7
1633596440000|2021-10-07 08:47:20|989.2|984.2|988.8|983.8|989.2|984.2|988.6|983.6|9
1633596460000|2021-10-07 08:47:40|988.7|983.7|988.9|983.9|989|984|988.7|983.7|7
1633596470000|2021-10-07 08:47:50|989|984|988.8|983.8|989|984|988.8|983.8|5
1633596480000|2021-10-07 08:48:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1633596490000|2021-10-07 08:48:10|988.6|983.6|988.3|983.3|988.7|983.7|988.3|983.3|5
1633596500000|2021-10-07 08:48:20|988.2|983.2|988.1|983.1|988.2|983.2|988|983|10
1633596510000|2021-10-07 08:48:30|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1633596520000|2021-10-07 08:48:40|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|5
1633596540000|2021-10-07 08:49:00|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1633596550000|2021-10-07 08:49:10|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1633596560000|2021-10-07 08:49:20|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1633596570000|2021-10-07 08:49:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633596580000|2021-10-07 08:49:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633596600000|2021-10-07 08:50:00|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1633596610000|2021-10-07 08:50:10|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|6
1633596620000|2021-10-07 08:50:20|988.7|983.7|989|984|989|984|988.6|983.6|8
1633596630000|2021-10-07 08:50:30|989.1|984.1|989.1|984.1|989.1|984.1|989|984|3
1633596650000|2021-10-07 08:50:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633596660000|2021-10-07 08:51:00|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|3
1633596670000|2021-10-07 08:51:10|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633596680000|2021-10-07 08:51:20|989.5|984.5|989.1|984.1|989.5|984.5|989.1|984.1|8
1633596710000|2021-10-07 08:51:50|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|7
1633596720000|2021-10-07 08:52:00|989.1|984.1|989.3|984.3|989.3|984.3|989.1|984.1|8
1633596730000|2021-10-07 08:52:10|989.4|984.4|989.3|984.3|989.5|984.5|989.3|984.3|8
1633596740000|2021-10-07 08:52:20|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1633596750000|2021-10-07 08:52:30|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1633596760000|2021-10-07 08:52:40|989.6|984.6|990|985|990|985|989.6|984.6|8
1633596770000|2021-10-07 08:52:50|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|5
1633596780000|2021-10-07 08:53:00|990|985|990.1|985.1|990.1|985.1|990|985|4
1633596790000|2021-10-07 08:53:10|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|3
1633596810000|2021-10-07 08:53:30|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|14
1633596820000|2021-10-07 08:53:40|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1633596830000|2021-10-07 08:53:50|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|8
1633596840000|2021-10-07 08:54:00|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1633596850000|2021-10-07 08:54:10|990.2|985.2|990|985|990.2|985.2|990|985|3
1633596860000|2021-10-07 08:54:20|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1633596870000|2021-10-07 08:54:30|990.1|985.1|989.9|984.9|990.1|985.1|989.9|984.9|2
1633596890000|2021-10-07 08:54:50|989.8|984.8|989.2|984.2|989.8|984.8|989.1|984.1|7
1633596900000|2021-10-07 08:55:00|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633596910000|2021-10-07 08:55:10|989.1|984.1|989|984|989.1|984.1|989|984|2
1633596940000|2021-10-07 08:55:40|988.9|983.9|989|984|989|984|988.9|983.9|2
1633596950000|2021-10-07 08:55:50|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633596980000|2021-10-07 08:56:20|989|984|989|984|989|984|989|984|1
1633596990000|2021-10-07 08:56:30|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633597000000|2021-10-07 08:56:40|989|984|989|984|989|984|989|984|1
1633597010000|2021-10-07 08:56:50|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633597020000|2021-10-07 08:57:00|988.9|983.9|988.6|983.6|988.9|983.9|988.6|983.6|2
1633597060000|2021-10-07 08:57:40|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633597070000|2021-10-07 08:57:50|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633597090000|2021-10-07 08:58:10|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633597100000|2021-10-07 08:58:20|989|984|988.9|983.9|989|984|988.9|983.9|2
1633597130000|2021-10-07 08:58:50|988.7|983.7|988.4|983.4|988.7|983.7|988.4|983.4|2
1633597140000|2021-10-07 08:59:00|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633597150000|2021-10-07 08:59:10|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1633597160000|2021-10-07 08:59:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633597170000|2021-10-07 08:59:30|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1633597180000|2021-10-07 08:59:40|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1633597190000|2021-10-07 08:59:50|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|6
1633597200000|2021-10-07 09:00:00|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1633597240000|2021-10-07 09:00:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633597260000|2021-10-07 09:01:00|988.4|983.4|988|983|988.4|983.4|988|983|11
1633597270000|2021-10-07 09:01:10|988.1|983.1|988.2|983.2|988.2|983.2|988|983|4
1633597290000|2021-10-07 09:01:30|987.7|982.7|987.6|982.6|987.7|982.7|986.9|981.9|8
1633597300000|2021-10-07 09:01:40|987.5|982.5|988|983|988.1|983.1|987.4|982.4|9
1633597310000|2021-10-07 09:01:50|988.1|983.1|988|983|988.4|983.4|988|983|4
1633597320000|2021-10-07 09:02:00|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|4
1633597330000|2021-10-07 09:02:10|987.8|982.8|987.9|982.9|988|983|987.8|982.8|8
1633597340000|2021-10-07 09:02:20|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|3
1633597350000|2021-10-07 09:02:30|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1633597360000|2021-10-07 09:02:40|987.9|982.9|988.1|983.1|988.1|983.1|987.8|982.8|7
1633597370000|2021-10-07 09:02:50|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633597390000|2021-10-07 09:03:10|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1633597400000|2021-10-07 09:03:20|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|13
1633597410000|2021-10-07 09:03:30|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|5
1633597420000|2021-10-07 09:03:40|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1633597430000|2021-10-07 09:03:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633597440000|2021-10-07 09:04:00|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|9
1633597460000|2021-10-07 09:04:20|988|983|987.9|982.9|988|983|987.9|982.9|2
1633597470000|2021-10-07 09:04:30|987.8|982.8|987.8|982.8|987.9|982.9|987.7|982.7|7
1633597480000|2021-10-07 09:04:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633597510000|2021-10-07 09:05:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633597520000|2021-10-07 09:05:20|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|6
1633597540000|2021-10-07 09:05:40|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|5
1633597560000|2021-10-07 09:06:00|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1633597570000|2021-10-07 09:06:10|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|9
1633597580000|2021-10-07 09:06:20|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|11
1633597590000|2021-10-07 09:06:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633597600000|2021-10-07 09:06:40|987.8|982.8|987.7|982.7|987.8|982.8|987.6|982.6|3
1633597610000|2021-10-07 09:06:50|987.6|982.6|987.7|982.7|987.8|982.8|987.6|982.6|4
1633597620000|2021-10-07 09:07:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633597630000|2021-10-07 09:07:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633597640000|2021-10-07 09:07:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|5
1633597650000|2021-10-07 09:07:30|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|3
1633597660000|2021-10-07 09:07:40|987.8|982.8|988.2|983.2|988.2|983.2|987.8|982.8|3
1633597720000|2021-10-07 09:08:40|988|983|988.2|983.2|988.2|983.2|988|983|5
1633597730000|2021-10-07 09:08:50|988.1|983.1|988.1|983.1|988.1|983.1|988|983|3
1633597740000|2021-10-07 09:09:00|988|983|988.2|983.2|988.2|983.2|988|983|10
1633597780000|2021-10-07 09:09:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633597790000|2021-10-07 09:09:50|988.1|983.1|988.2|983.2|988.3|983.3|988.1|983.1|8
1633597800000|2021-10-07 09:10:00|988.3|983.3|988.2|983.2|988.3|983.3|988.1|983.1|4
1633597810000|2021-10-07 09:10:10|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|5
1633597850000|2021-10-07 09:10:50|988|983|988|983|988|983|988|983|1
1633597870000|2021-10-07 09:11:10|987.8|982.8|987.7|982.7|987.8|982.8|987.2|982.2|6
1633597880000|2021-10-07 09:11:20|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633597890000|2021-10-07 09:11:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633597930000|2021-10-07 09:12:10|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1633597940000|2021-10-07 09:12:20|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1633597990000|2021-10-07 09:13:10|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1633598000000|2021-10-07 09:13:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633598050000|2021-10-07 09:14:10|987|982|987|982|987.1|982.1|987|982|21
1633598060000|2021-10-07 09:14:20|987.1|982.1|987|982|987.1|982.1|987|982|14
1633598070000|2021-10-07 09:14:30|987.1|982.1|987|982|987.1|982.1|987|982|2
1633598090000|2021-10-07 09:14:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1633598120000|2021-10-07 09:15:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633598130000|2021-10-07 09:15:30|987.1|982.1|987.2|982.2|987.3|982.3|987.1|982.1|6
1633598140000|2021-10-07 09:15:40|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|6
1633598150000|2021-10-07 09:15:50|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|8
1633598160000|2021-10-07 09:16:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633598170000|2021-10-07 09:16:10|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|4
1633598180000|2021-10-07 09:16:20|987|982|986.9|981.9|987|982|986.8|981.8|4
1633598190000|2021-10-07 09:16:30|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|4
1633598200000|2021-10-07 09:16:40|987|982|987|982|987|982|987|982|1
1633598210000|2021-10-07 09:16:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1633598220000|2021-10-07 09:17:00|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|6
1633598230000|2021-10-07 09:17:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633598240000|2021-10-07 09:17:20|987.1|982.1|987|982|987.1|982.1|987|982|6
1633598250000|2021-10-07 09:17:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633598260000|2021-10-07 09:17:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633598280000|2021-10-07 09:18:00|986.1|981.1|986.5|981.5|986.5|981.5|986|981|4
1633598300000|2021-10-07 09:18:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|12
1633598310000|2021-10-07 09:18:30|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|7
1633598320000|2021-10-07 09:18:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633598330000|2021-10-07 09:18:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1633598340000|2021-10-07 09:19:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633598450000|2021-10-07 09:20:50|986|981|986|981|986|981|986|981|1
1633598460000|2021-10-07 09:21:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633598470000|2021-10-07 09:21:10|986.2|981.2|986.5|981.5|986.6|981.6|986.2|981.2|7
1633598480000|2021-10-07 09:21:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|4
1633598490000|2021-10-07 09:21:30|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|6
1633598590000|2021-10-07 09:23:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633598630000|2021-10-07 09:23:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633598640000|2021-10-07 09:24:00|986.1|981.1|986.1|981.1|986.4|981.4|986.1|981.1|4
1633598660000|2021-10-07 09:24:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633598840000|2021-10-07 09:27:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633598970000|2021-10-07 09:29:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633598980000|2021-10-07 09:29:40|985.7|980.7|985.1|980.1|985.7|980.7|985.1|980.1|3
1633598990000|2021-10-07 09:29:50|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|3
1633599000000|2021-10-07 09:30:00|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1633599010000|2021-10-07 09:30:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1633599020000|2021-10-07 09:30:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633599030000|2021-10-07 09:30:30|984.8|979.8|984.6|979.6|984.8|979.8|984.5|979.5|5
1633599050000|2021-10-07 09:30:50|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633599060000|2021-10-07 09:31:00|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1633599080000|2021-10-07 09:31:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633599100000|2021-10-07 09:31:40|985|980|985.1|980.1|985.1|980.1|985|980|2
1633599130000|2021-10-07 09:32:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633599160000|2021-10-07 09:32:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633599180000|2021-10-07 09:33:00|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1633599190000|2021-10-07 09:33:10|985|980|985|980|985|980|985|980|1
1633599200000|2021-10-07 09:33:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633599220000|2021-10-07 09:33:40|985|980|984.9|979.9|985|980|984.9|979.9|2
1633599240000|2021-10-07 09:34:00|985|980|985|980|985|980|985|980|1
1633599250000|2021-10-07 09:34:10|985.1|980.1|985|980|985.1|980.1|985|980|2
1633599280000|2021-10-07 09:34:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633599300000|2021-10-07 09:35:00|985|980|985|980|985|980|985|980|1
1633599310000|2021-10-07 09:35:10|985.4|980.4|985.6|980.6|985.6|980.6|985.4|980.4|2
1633599320000|2021-10-07 09:35:20|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633599330000|2021-10-07 09:35:30|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|8
1633599340000|2021-10-07 09:35:40|986|981|986|981|986|981|985.9|980.9|3
1633599350000|2021-10-07 09:35:50|985.9|980.9|986|981|986.1|981.1|985.9|980.9|4
1633599360000|2021-10-07 09:36:00|986.1|981.1|986|981|986.1|981.1|986|981|2
1633599370000|2021-10-07 09:36:10|986.1|981.1|986|981|986.1|981.1|986|981|2
1633599380000|2021-10-07 09:36:20|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1633599390000|2021-10-07 09:36:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633599400000|2021-10-07 09:36:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633599410000|2021-10-07 09:36:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633599420000|2021-10-07 09:37:00|986.3|981.3|986.4|981.4|986.4|981.4|986.2|981.2|4
1633599470000|2021-10-07 09:37:50|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|9
1633599480000|2021-10-07 09:38:00|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|9
1633599540000|2021-10-07 09:39:00|986.4|981.4|986.6|981.6|986.6|981.6|986.4|981.4|5
1633599550000|2021-10-07 09:39:10|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1633599590000|2021-10-07 09:39:50|986.5|981.5|986.2|981.2|986.5|981.5|986.2|981.2|2
1633599600000|2021-10-07 09:40:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633599610000|2021-10-07 09:40:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633599630000|2021-10-07 09:40:30|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1633599780000|2021-10-07 09:43:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633599790000|2021-10-07 09:43:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1633599800000|2021-10-07 09:43:20|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1633599820000|2021-10-07 09:43:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|5
1633599830000|2021-10-07 09:43:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633599840000|2021-10-07 09:44:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633599850000|2021-10-07 09:44:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633599860000|2021-10-07 09:44:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|8
1633599880000|2021-10-07 09:44:40|986.5|981.5|986.2|981.2|986.5|981.5|986.2|981.2|4
1633599890000|2021-10-07 09:44:50|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1633599900000|2021-10-07 09:45:00|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633599910000|2021-10-07 09:45:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|6
1633599970000|2021-10-07 09:46:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633599980000|2021-10-07 09:46:20|986|981|986|981|986|981|986|981|1
1633599990000|2021-10-07 09:46:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633600030000|2021-10-07 09:47:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633600070000|2021-10-07 09:47:50|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|5
1633600090000|2021-10-07 09:48:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633600100000|2021-10-07 09:48:20|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|2
1633600120000|2021-10-07 09:48:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633600130000|2021-10-07 09:48:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633600170000|2021-10-07 09:49:30|986|981|986.1|981.1|986.1|981.1|986|981|4
1633600180000|2021-10-07 09:49:40|986|981|986.1|981.1|986.1|981.1|986|981|6
1633600190000|2021-10-07 09:49:50|986|981|986.1|981.1|986.1|981.1|986|981|4
1633600200000|2021-10-07 09:50:00|986|981|985.9|980.9|986.1|981.1|985.9|980.9|6
1633600210000|2021-10-07 09:50:10|986|981|986|981|986|981|985.9|980.9|7
1633600230000|2021-10-07 09:50:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1633600240000|2021-10-07 09:50:40|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1633600250000|2021-10-07 09:50:50|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|11
1633600260000|2021-10-07 09:51:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633600270000|2021-10-07 09:51:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|8
1633600280000|2021-10-07 09:51:20|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|7
1633600290000|2021-10-07 09:51:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633600310000|2021-10-07 09:51:50|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1633600320000|2021-10-07 09:52:00|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1633600350000|2021-10-07 09:52:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633600360000|2021-10-07 09:52:40|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633600380000|2021-10-07 09:53:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1633600390000|2021-10-07 09:53:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|8
1633600400000|2021-10-07 09:53:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|8
1633600410000|2021-10-07 09:53:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|14
1633600560000|2021-10-07 09:56:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633600570000|2021-10-07 09:56:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633600580000|2021-10-07 09:56:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1633600590000|2021-10-07 09:56:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633600600000|2021-10-07 09:56:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|13
1633600610000|2021-10-07 09:56:50|986.4|981.4|986.5|981.5|986.6|981.6|986.4|981.4|9
1633600620000|2021-10-07 09:57:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|9
1633600630000|2021-10-07 09:57:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|14
1633600640000|2021-10-07 09:57:20|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633600660000|2021-10-07 09:57:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633600680000|2021-10-07 09:58:00|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|7
1633600690000|2021-10-07 09:58:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1633600700000|2021-10-07 09:58:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633600710000|2021-10-07 09:58:30|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|13
1633600720000|2021-10-07 09:58:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|7
1633600730000|2021-10-07 09:58:50|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|9
1633600750000|2021-10-07 09:59:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633600760000|2021-10-07 09:59:20|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633600790000|2021-10-07 09:59:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|8
1633600800000|2021-10-07 10:00:00|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|4
1633600810000|2021-10-07 10:00:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633600820000|2021-10-07 10:00:20|986.5|981.5|986.9|981.9|986.9|981.9|986.4|981.4|7
1633600830000|2021-10-07 10:00:30|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633600840000|2021-10-07 10:00:40|987|982|987|982|987|982|986.9|981.9|13
1633600910000|2021-10-07 10:01:50|987.1|982.1|987.3|982.3|987.4|982.4|987|982|11
1633600920000|2021-10-07 10:02:00|987.4|982.4|987.5|982.5|987.5|982.5|987.3|982.3|6
1633600950000|2021-10-07 10:02:30|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|9
1633600960000|2021-10-07 10:02:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633600970000|2021-10-07 10:02:50|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|9
1633600980000|2021-10-07 10:03:00|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1633600990000|2021-10-07 10:03:10|988|983|987.8|982.8|988|983|987.8|982.8|4
1633601010000|2021-10-07 10:03:30|987.9|982.9|988|983|988|983|987.9|982.9|2
1633601050000|2021-10-07 10:04:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633601060000|2021-10-07 10:04:20|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|10
1633601070000|2021-10-07 10:04:30|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|7
1633601080000|2021-10-07 10:04:40|988.1|983.1|988.2|983.2|988.4|983.4|988.1|983.1|8
1633601090000|2021-10-07 10:04:50|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|6
1633601100000|2021-10-07 10:05:00|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|10
1633601110000|2021-10-07 10:05:10|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|10
1633601120000|2021-10-07 10:05:20|988.3|983.3|988.4|983.4|988.4|983.4|988.2|983.2|5
1633601130000|2021-10-07 10:05:30|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1633601140000|2021-10-07 10:05:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633601150000|2021-10-07 10:05:50|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1633601160000|2021-10-07 10:06:00|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|8
1633601170000|2021-10-07 10:06:10|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|8
1633601180000|2021-10-07 10:06:20|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|5
1633601190000|2021-10-07 10:06:30|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|16
1633601220000|2021-10-07 10:07:00|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1633601230000|2021-10-07 10:07:10|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1633601240000|2021-10-07 10:07:20|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|5
1633601250000|2021-10-07 10:07:30|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|6
1633601280000|2021-10-07 10:08:00|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633601300000|2021-10-07 10:08:20|988.9|983.9|988.9|983.9|989|984|988.9|983.9|5
1633601320000|2021-10-07 10:08:40|989|984|988.9|983.9|989|984|988.9|983.9|4
1633601330000|2021-10-07 10:08:50|989|984|988.9|983.9|989|984|988.9|983.9|6
1633601340000|2021-10-07 10:09:00|989|984|989|984|989|984|988.9|983.9|3
1633601350000|2021-10-07 10:09:10|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633601360000|2021-10-07 10:09:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633601370000|2021-10-07 10:09:30|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633601380000|2021-10-07 10:09:40|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|14
1633601390000|2021-10-07 10:09:50|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633601400000|2021-10-07 10:10:00|989|984|988.9|983.9|989|984|988.9|983.9|2
1633601410000|2021-10-07 10:10:10|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633601420000|2021-10-07 10:10:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|4
1633601430000|2021-10-07 10:10:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633601440000|2021-10-07 10:10:40|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|7
1633601450000|2021-10-07 10:10:50|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633601460000|2021-10-07 10:11:00|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1633601470000|2021-10-07 10:11:10|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|3
1633601480000|2021-10-07 10:11:20|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|5
1633601490000|2021-10-07 10:11:30|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|14
1633601500000|2021-10-07 10:11:40|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|8
1633601510000|2021-10-07 10:11:50|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|5
1633601520000|2021-10-07 10:12:00|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|7
1633601530000|2021-10-07 10:12:10|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1633601560000|2021-10-07 10:12:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633601570000|2021-10-07 10:12:50|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1633601580000|2021-10-07 10:13:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633601590000|2021-10-07 10:13:10|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1633601600000|2021-10-07 10:13:20|988.5|983.5|988.2|983.2|988.5|983.5|988.2|983.2|3
1633601610000|2021-10-07 10:13:30|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|3
1633601620000|2021-10-07 10:13:40|988|983|988.1|983.1|988.1|983.1|988|983|2
1633601630000|2021-10-07 10:13:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1633601640000|2021-10-07 10:14:00|988|983|987.6|982.6|988|983|987.6|982.6|12
1633601650000|2021-10-07 10:14:10|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1633601660000|2021-10-07 10:14:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|5
1633601670000|2021-10-07 10:14:30|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1633601680000|2021-10-07 10:14:40|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|13
1633601690000|2021-10-07 10:14:50|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|5
1633601700000|2021-10-07 10:15:00|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|6
1633601710000|2021-10-07 10:15:10|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1633601720000|2021-10-07 10:15:20|987.7|982.7|987.6|982.6|987.8|982.8|987.6|982.6|4
1633601730000|2021-10-07 10:15:30|987.5|982.5|987.4|982.4|987.5|982.5|987.2|982.2|5
1633601740000|2021-10-07 10:15:40|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|19
1633601750000|2021-10-07 10:15:50|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633601760000|2021-10-07 10:16:00|987.2|982.2|986.8|981.8|987.2|982.2|986.8|981.8|4
1633601820000|2021-10-07 10:17:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633601830000|2021-10-07 10:17:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1633601840000|2021-10-07 10:17:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633601850000|2021-10-07 10:17:30|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1633601860000|2021-10-07 10:17:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|7
1633601880000|2021-10-07 10:18:00|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1633601890000|2021-10-07 10:18:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|12
1633601930000|2021-10-07 10:18:50|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633601950000|2021-10-07 10:19:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633602000000|2021-10-07 10:20:00|986.7|981.7|987.2|982.2|987.4|982.4|986.7|981.7|7
1633602010000|2021-10-07 10:20:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633602030000|2021-10-07 10:20:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633602040000|2021-10-07 10:20:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633602050000|2021-10-07 10:20:50|987.2|982.2|987|982|987.2|982.2|987|982|3
1633602060000|2021-10-07 10:21:00|986.9|981.9|986.9|981.9|987|982|986.9|981.9|5
1633602070000|2021-10-07 10:21:10|987|982|986.9|981.9|987|982|986.9|981.9|2
1633602090000|2021-10-07 10:21:30|987|982|987|982|987|982|987|982|1
1633602100000|2021-10-07 10:21:40|986.9|981.9|986.9|981.9|987|982|986.9|981.9|7
1633602110000|2021-10-07 10:21:50|987|982|987|982|987|982|986.9|981.9|9
1633602120000|2021-10-07 10:22:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633602130000|2021-10-07 10:22:10|986.8|981.8|987|982|987|982|986.8|981.8|3
1633602140000|2021-10-07 10:22:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633602150000|2021-10-07 10:22:30|987|982|987|982|987|982|986.9|981.9|3
1633602180000|2021-10-07 10:23:00|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1633602190000|2021-10-07 10:23:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633602240000|2021-10-07 10:24:00|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1633602250000|2021-10-07 10:24:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633602270000|2021-10-07 10:24:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633602280000|2021-10-07 10:24:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633602300000|2021-10-07 10:25:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633602360000|2021-10-07 10:26:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633602460000|2021-10-07 10:27:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633602470000|2021-10-07 10:27:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633602480000|2021-10-07 10:28:00|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|5
1633602490000|2021-10-07 10:28:10|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1633602500000|2021-10-07 10:28:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633602540000|2021-10-07 10:29:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633602630000|2021-10-07 10:30:30|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1633602660000|2021-10-07 10:31:00|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1633602670000|2021-10-07 10:31:10|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633602680000|2021-10-07 10:31:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|4
1633602690000|2021-10-07 10:31:30|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|8
1633602700000|2021-10-07 10:31:40|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|9
1633602720000|2021-10-07 10:32:00|987.8|982.8|987.9|982.9|987.9|982.9|987.7|982.7|16
1633602730000|2021-10-07 10:32:10|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|5
1633602750000|2021-10-07 10:32:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633602760000|2021-10-07 10:32:40|988|983|988|983|988|983|988|983|1
1633602790000|2021-10-07 10:33:10|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|10
1633602800000|2021-10-07 10:33:20|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1633602810000|2021-10-07 10:33:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633602830000|2021-10-07 10:33:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633602840000|2021-10-07 10:34:00|988.1|983.1|987.7|982.7|988.1|983.1|987.6|982.6|10
1633602850000|2021-10-07 10:34:10|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|4
1633602870000|2021-10-07 10:34:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633602880000|2021-10-07 10:34:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633602890000|2021-10-07 10:34:50|988|983|988|983|988|983|988|983|1
1633602900000|2021-10-07 10:35:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633602910000|2021-10-07 10:35:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633602920000|2021-10-07 10:35:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|11
1633602930000|2021-10-07 10:35:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633602940000|2021-10-07 10:35:40|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633602950000|2021-10-07 10:35:50|987.9|982.9|988|983|988|983|987.9|982.9|2
1633602980000|2021-10-07 10:36:20|988.1|983.1|988.2|983.2|988.2|983.2|988|983|4
1633602990000|2021-10-07 10:36:30|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|5
1633603020000|2021-10-07 10:37:00|988|983|988|983|988|983|988|983|1
1633603030000|2021-10-07 10:37:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633603070000|2021-10-07 10:37:50|988|983|988|983|988|983|987.9|982.9|3
1633603080000|2021-10-07 10:38:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1633603110000|2021-10-07 10:38:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633603170000|2021-10-07 10:39:30|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|3
1633603180000|2021-10-07 10:39:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633603190000|2021-10-07 10:39:50|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1633603200000|2021-10-07 10:40:00|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1633603210000|2021-10-07 10:40:10|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1633603220000|2021-10-07 10:40:20|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633603240000|2021-10-07 10:40:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633603250000|2021-10-07 10:40:50|988.6|983.6|988.4|983.4|988.6|983.6|988.4|983.4|3
1633603280000|2021-10-07 10:41:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633603330000|2021-10-07 10:42:10|988|983|987.9|982.9|988.1|983.1|987.9|982.9|3
1633603340000|2021-10-07 10:42:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633603350000|2021-10-07 10:42:30|987.8|982.8|988.1|983.1|988.1|983.1|987.7|982.7|8
1633603360000|2021-10-07 10:42:40|988|983|988.1|983.1|988.1|983.1|988|983|4
1633603370000|2021-10-07 10:42:50|988|983|988.1|983.1|988.1|983.1|988|983|6
1633603380000|2021-10-07 10:43:00|988|983|987.9|982.9|988.1|983.1|987.9|982.9|4
1633603390000|2021-10-07 10:43:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633603430000|2021-10-07 10:43:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633603440000|2021-10-07 10:44:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633603450000|2021-10-07 10:44:10|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|2
1633603460000|2021-10-07 10:44:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633603470000|2021-10-07 10:44:30|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|7
1633603480000|2021-10-07 10:44:40|987.9|982.9|988|983|988|983|987.9|982.9|2
1633603500000|2021-10-07 10:45:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|6
1633603510000|2021-10-07 10:45:10|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|7
1633603520000|2021-10-07 10:45:20|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|3
1633603530000|2021-10-07 10:45:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633603580000|2021-10-07 10:46:20|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|7
1633603590000|2021-10-07 10:46:30|988.7|983.7|988.8|983.8|988.9|983.9|988.7|983.7|4
1633603600000|2021-10-07 10:46:40|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633603610000|2021-10-07 10:46:50|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|3
1633603620000|2021-10-07 10:47:00|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633603630000|2021-10-07 10:47:10|988.8|983.8|989.2|984.2|989.2|984.2|988.8|983.8|5
1633603640000|2021-10-07 10:47:20|989.1|984.1|989.4|984.4|989.4|984.4|989.1|984.1|10
1633603650000|2021-10-07 10:47:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633603660000|2021-10-07 10:47:40|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633603680000|2021-10-07 10:48:00|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|6
1633603690000|2021-10-07 10:48:10|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|10
1633603700000|2021-10-07 10:48:20|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633603740000|2021-10-07 10:49:00|989.3|984.3|989|984|989.3|984.3|989|984|3
1633603750000|2021-10-07 10:49:10|989.1|984.1|989.1|984.1|989.1|984.1|989|984|11
1633603760000|2021-10-07 10:49:20|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633603770000|2021-10-07 10:49:30|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|4
1633603780000|2021-10-07 10:49:40|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|8
1633603790000|2021-10-07 10:49:50|989.3|984.3|989.4|984.4|989.4|984.4|989.2|984.2|4
1633603800000|2021-10-07 10:50:00|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|6
1633603810000|2021-10-07 10:50:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633603820000|2021-10-07 10:50:20|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|6
1633603830000|2021-10-07 10:50:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633603840000|2021-10-07 10:50:40|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633603850000|2021-10-07 10:50:50|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633603900000|2021-10-07 10:51:40|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633603920000|2021-10-07 10:52:00|989|984|989|984|989|984|989|984|1
1633603930000|2021-10-07 10:52:10|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1633603950000|2021-10-07 10:52:30|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|6
1633603960000|2021-10-07 10:52:40|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|15
1633603970000|2021-10-07 10:52:50|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|4
1633603990000|2021-10-07 10:53:10|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|7
1633604000000|2021-10-07 10:53:20|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1633604040000|2021-10-07 10:54:00|989.4|984.4|989.1|984.1|989.4|984.4|989.1|984.1|3
1633604050000|2021-10-07 10:54:10|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|5
1633604060000|2021-10-07 10:54:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633604100000|2021-10-07 10:55:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633604110000|2021-10-07 10:55:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633604120000|2021-10-07 10:55:20|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1633604130000|2021-10-07 10:55:30|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1633604160000|2021-10-07 10:56:00|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633604170000|2021-10-07 10:56:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1633604180000|2021-10-07 10:56:20|989.8|984.8|989.4|984.4|989.8|984.8|989.4|984.4|4
1633604210000|2021-10-07 10:56:50|989.5|984.5|989.5|984.5|989.6|984.6|989.4|984.4|7
1633604220000|2021-10-07 10:57:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|4
1633604230000|2021-10-07 10:57:10|989.6|984.6|989.6|984.6|989.7|984.7|989.5|984.5|5
1633604240000|2021-10-07 10:57:20|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1633604250000|2021-10-07 10:57:30|989.5|984.5|989.3|984.3|989.6|984.6|989.3|984.3|9
1633604290000|2021-10-07 10:58:10|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1633604300000|2021-10-07 10:58:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633604310000|2021-10-07 10:58:30|989.9|984.9|989.7|984.7|989.9|984.9|989.7|984.7|3
1633604320000|2021-10-07 10:58:40|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|5
1633604330000|2021-10-07 10:58:50|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|14
1633604340000|2021-10-07 10:59:00|989.7|984.7|989.5|984.5|989.7|984.7|989.4|984.4|7
1633604360000|2021-10-07 10:59:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633604370000|2021-10-07 10:59:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633604380000|2021-10-07 10:59:40|989.3|984.3|989|984|989.3|984.3|989|984|12
1633604390000|2021-10-07 10:59:50|989.1|984.1|989.1|984.1|989.2|984.2|988.9|983.9|11
1633604400000|2021-10-07 11:00:00|989|984|989.3|984.3|989.3|984.3|988.9|983.9|17
1633604410000|2021-10-07 11:00:10|989.1|984.1|988.9|983.9|989.1|984.1|988.9|983.9|7
1633604420000|2021-10-07 11:00:20|989|984|988.5|983.5|989|984|988.5|983.5|8
1633604430000|2021-10-07 11:00:30|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633604440000|2021-10-07 11:00:40|988.1|983.1|988.4|983.4|988.4|983.4|988.1|983.1|2
1633604450000|2021-10-07 11:00:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633604460000|2021-10-07 11:01:00|988.6|983.6|988.7|983.7|988.8|983.8|988.6|983.6|10
1633604470000|2021-10-07 11:01:10|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1633604500000|2021-10-07 11:01:40|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1633604520000|2021-10-07 11:02:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1633604530000|2021-10-07 11:02:10|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1633604540000|2021-10-07 11:02:20|988.7|983.7|988.8|983.8|988.8|983.8|988.6|983.6|4
1633604550000|2021-10-07 11:02:30|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|3
1633604560000|2021-10-07 11:02:40|989|984|989|984|989|984|989|984|1
1633604570000|2021-10-07 11:02:50|989.1|984.1|989|984|989.1|984.1|989|984|2
1633604580000|2021-10-07 11:03:00|989.1|984.1|989|984|989.1|984.1|989|984|4
1633604600000|2021-10-07 11:03:20|989.1|984.1|989|984|989.1|984.1|989|984|2
1633604610000|2021-10-07 11:03:30|989.1|984.1|989.3|984.3|989.3|984.3|989.1|984.1|5
1633604620000|2021-10-07 11:03:40|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1633604640000|2021-10-07 11:04:00|989|984|988.5|983.5|989|984|988.5|983.5|12
1633604650000|2021-10-07 11:04:10|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|8
1633604660000|2021-10-07 11:04:20|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1633604670000|2021-10-07 11:04:30|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|4
1633604680000|2021-10-07 11:04:40|988.6|983.6|988.6|983.6|988.7|983.7|988.5|983.5|5
1633604690000|2021-10-07 11:04:50|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633604700000|2021-10-07 11:05:00|988.7|983.7|988.8|983.8|988.9|983.9|988.7|983.7|10
1633604710000|2021-10-07 11:05:10|988.9|983.9|988.9|983.9|989|984|988.8|983.8|7
1633604720000|2021-10-07 11:05:20|989|984|988.9|983.9|989|984|988.9|983.9|4
1633604730000|2021-10-07 11:05:30|989|984|989|984|989|984|988.9|983.9|3
1633604740000|2021-10-07 11:05:40|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|3
1633604750000|2021-10-07 11:05:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|6
1633604800000|2021-10-07 11:06:40|989.2|984.2|989.4|984.4|989.4|984.4|989.2|984.2|2
1633604810000|2021-10-07 11:06:50|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|3
1633604820000|2021-10-07 11:07:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1633604830000|2021-10-07 11:07:10|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1633604840000|2021-10-07 11:07:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1633604850000|2021-10-07 11:07:30|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|5
1633604860000|2021-10-07 11:07:40|989.9|984.9|990|985|990|985|989.9|984.9|14
1633604870000|2021-10-07 11:07:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633604880000|2021-10-07 11:08:00|990|985|990|985|990.1|985.1|990|985|7
1633604910000|2021-10-07 11:08:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633604940000|2021-10-07 11:09:00|990.2|985.2|990.4|985.4|990.4|985.4|990.2|985.2|5
1633604960000|2021-10-07 11:09:20|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|6
1633604970000|2021-10-07 11:09:30|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|10
1633604990000|2021-10-07 11:09:50|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|4
1633605000000|2021-10-07 11:10:00|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|4
1633605010000|2021-10-07 11:10:10|990.3|985.3|990|985|990.3|985.3|990|985|3
1633605020000|2021-10-07 11:10:20|990.1|985.1|990|985|990.1|985.1|990|985|2
1633605030000|2021-10-07 11:10:30|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|7
1633605040000|2021-10-07 11:10:40|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633605050000|2021-10-07 11:10:50|990|985|990.2|985.2|990.2|985.2|990|985|2
1633605070000|2021-10-07 11:11:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1633605080000|2021-10-07 11:11:20|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633605090000|2021-10-07 11:11:30|990|985|989.8|984.8|990|985|989.8|984.8|2
1633605100000|2021-10-07 11:11:40|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1633605110000|2021-10-07 11:11:50|990|985|990|985|990|985|990|985|1
1633605120000|2021-10-07 11:12:00|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1633605140000|2021-10-07 11:12:20|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633605160000|2021-10-07 11:12:40|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633605180000|2021-10-07 11:13:00|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633605190000|2021-10-07 11:13:10|990.8|985.8|990.8|985.8|990.9|985.9|990.7|985.7|4
1633605200000|2021-10-07 11:13:20|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1633605210000|2021-10-07 11:13:30|990.9|985.9|990.9|985.9|991|986|990.9|985.9|5
1633605230000|2021-10-07 11:13:50|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1633605240000|2021-10-07 11:14:00|990.8|985.8|991.3|986.3|991.4|986.4|990.8|985.8|6
1633605250000|2021-10-07 11:14:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633605270000|2021-10-07 11:14:30|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1633605290000|2021-10-07 11:14:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633605310000|2021-10-07 11:15:10|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633605320000|2021-10-07 11:15:20|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633605380000|2021-10-07 11:16:20|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633605430000|2021-10-07 11:17:10|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|6
1633605440000|2021-10-07 11:17:20|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|16
1633605450000|2021-10-07 11:17:30|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|8
1633605470000|2021-10-07 11:17:50|991.7|986.7|991.8|986.8|991.8|986.8|991.6|986.6|3
1633605480000|2021-10-07 11:18:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633605490000|2021-10-07 11:18:10|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1633605500000|2021-10-07 11:18:20|991.9|986.9|991.8|986.8|991.9|986.9|991.7|986.7|10
1633605510000|2021-10-07 11:18:30|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|4
1633605530000|2021-10-07 11:18:50|991.9|986.9|991.7|986.7|991.9|986.9|991.7|986.7|4
1633605540000|2021-10-07 11:19:00|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1633605550000|2021-10-07 11:19:10|991.5|986.5|991.2|986.2|991.6|986.6|991.2|986.2|8
1633605600000|2021-10-07 11:20:00|991.3|986.3|991.4|986.4|991.4|986.4|991.2|986.2|6
1633605620000|2021-10-07 11:20:20|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|7
1633605650000|2021-10-07 11:20:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633605660000|2021-10-07 11:21:00|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|7
1633605670000|2021-10-07 11:21:10|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1633605720000|2021-10-07 11:22:00|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|7
1633605760000|2021-10-07 11:22:40|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633605800000|2021-10-07 11:23:20|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633605830000|2021-10-07 11:23:50|991.4|986.4|991.3|986.3|991.4|986.4|991.2|986.2|3
1633605840000|2021-10-07 11:24:00|991.2|986.2|991.1|986.1|991.3|986.3|991.1|986.1|6
1633605860000|2021-10-07 11:24:20|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1633605880000|2021-10-07 11:24:40|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|7
1633605890000|2021-10-07 11:24:50|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1633605900000|2021-10-07 11:25:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633605920000|2021-10-07 11:25:20|991.3|986.3|991.4|986.4|991.5|986.5|991.3|986.3|4
1633605930000|2021-10-07 11:25:30|991.5|986.5|991.7|986.7|991.7|986.7|991.5|986.5|3
1633605950000|2021-10-07 11:25:50|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1633605960000|2021-10-07 11:26:00|991.8|986.8|992|987|992|987|991.8|986.8|3
1633605970000|2021-10-07 11:26:10|991.9|986.9|991.9|986.9|992|987|991.9|986.9|5
1633605990000|2021-10-07 11:26:30|992|987|991.9|986.9|992|987|991.9|986.9|2
1633606070000|2021-10-07 11:27:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633606080000|2021-10-07 11:28:00|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|4
1633606090000|2021-10-07 11:28:10|991.9|986.9|992|987|992|987|991.8|986.8|4
1633606100000|2021-10-07 11:28:20|991.9|986.9|992|987|992|987|991.9|986.9|2
1633606110000|2021-10-07 11:28:30|991.9|986.9|992|987|992|987|991.9|986.9|8
1633606120000|2021-10-07 11:28:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633606130000|2021-10-07 11:28:50|992|987|992|987|992|987|992|987|1
1633606140000|2021-10-07 11:29:00|992.1|987.1|992|987|992.1|987.1|992|987|2
1633606150000|2021-10-07 11:29:10|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|2
1633606180000|2021-10-07 11:29:40|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|3
1633606190000|2021-10-07 11:29:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633606200000|2021-10-07 11:30:00|992.1|987.1|992.3|987.3|992.3|987.3|992.1|987.1|3
1633606210000|2021-10-07 11:30:10|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|5
1633606230000|2021-10-07 11:30:30|992|987|992|987|992|987|992|987|1
1633606250000|2021-10-07 11:30:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633606260000|2021-10-07 11:31:00|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1633606270000|2021-10-07 11:31:10|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|8
1633606280000|2021-10-07 11:31:20|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1633606350000|2021-10-07 11:32:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633606380000|2021-10-07 11:33:00|991|986|991|986|991|986|990.9|985.9|3
1633606390000|2021-10-07 11:33:10|990.9|985.9|991|986|991|986|990.9|985.9|2
1633606400000|2021-10-07 11:33:20|990.1|985.1|990|985|990.1|985.1|990|985|2
1633606410000|2021-10-07 11:33:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633606420000|2021-10-07 11:33:40|990.1|985.1|990|985|990.1|985.1|989.9|984.9|6
1633606430000|2021-10-07 11:33:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633606440000|2021-10-07 11:34:00|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|6
1633606450000|2021-10-07 11:34:10|989.8|984.8|989.4|984.4|989.8|984.8|989.4|984.4|5
1633606460000|2021-10-07 11:34:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1633606470000|2021-10-07 11:34:30|989.6|984.6|989.6|984.6|989.8|984.8|989.6|984.6|15
1633606480000|2021-10-07 11:34:40|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|5
1633606490000|2021-10-07 11:34:50|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|5
1633606500000|2021-10-07 11:35:00|989.9|984.9|989.7|984.7|989.9|984.9|989.7|984.7|2
1633606510000|2021-10-07 11:35:10|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|5
1633606520000|2021-10-07 11:35:20|989.9|984.9|990|985|990|985|989.9|984.9|2
1633606530000|2021-10-07 11:35:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633606540000|2021-10-07 11:35:40|990|985|990|985|990|985|990|985|1
1633606560000|2021-10-07 11:36:00|989.9|984.9|990.4|985.4|990.4|985.4|989.9|984.9|3
1633606570000|2021-10-07 11:36:10|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633606580000|2021-10-07 11:36:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633606620000|2021-10-07 11:37:00|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1633606630000|2021-10-07 11:37:10|990.8|985.8|990.9|985.9|991|986|990.8|985.8|4
1633606650000|2021-10-07 11:37:30|991|986|991|986|991|986|991|986|1
1633606680000|2021-10-07 11:38:00|991.2|986.2|991.3|986.3|991.4|986.4|991.2|986.2|5
1633606690000|2021-10-07 11:38:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633606700000|2021-10-07 11:38:20|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1633606710000|2021-10-07 11:38:30|991.3|986.3|991.5|986.5|991.5|986.5|991.3|986.3|3
1633606720000|2021-10-07 11:38:40|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|4
1633606740000|2021-10-07 11:39:00|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633606750000|2021-10-07 11:39:10|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1633606770000|2021-10-07 11:39:30|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1633606820000|2021-10-07 11:40:20|991.3|986.3|991|986|991.3|986.3|991|986|2
1633606830000|2021-10-07 11:40:30|990.8|985.8|990.6|985.6|990.8|985.8|990.6|985.6|3
1633606840000|2021-10-07 11:40:40|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|3
1633606850000|2021-10-07 11:40:50|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633606880000|2021-10-07 11:41:20|990.4|985.4|990.4|985.4|990.6|985.6|990.4|985.4|4
1633606890000|2021-10-07 11:41:30|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1633606920000|2021-10-07 11:42:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633606930000|2021-10-07 11:42:10|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1633606940000|2021-10-07 11:42:20|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|9
1633606950000|2021-10-07 11:42:30|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1633606970000|2021-10-07 11:42:50|990|985|990|985|990.1|985.1|990|985|3
1633606980000|2021-10-07 11:43:00|990.1|985.1|990|985|990.2|985.2|989.9|984.9|6
1633606990000|2021-10-07 11:43:10|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633607000000|2021-10-07 11:43:20|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633607010000|2021-10-07 11:43:30|990|985|989.7|984.7|990|985|989.7|984.7|10
1633607020000|2021-10-07 11:43:40|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|4
1633607030000|2021-10-07 11:43:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|6
1633607040000|2021-10-07 11:44:00|989.8|984.8|989.4|984.4|989.8|984.8|989.4|984.4|4
1633607050000|2021-10-07 11:44:10|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|7
1633607060000|2021-10-07 11:44:20|989.2|984.2|989|984|989.2|984.2|989|984|7
1633607080000|2021-10-07 11:44:40|989.1|984.1|989.3|984.3|989.4|984.4|989.1|984.1|11
1633607090000|2021-10-07 11:44:50|989.4|984.4|989.6|984.6|989.8|984.8|989.4|984.4|7
1633607100000|2021-10-07 11:45:00|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|5
1633607120000|2021-10-07 11:45:20|990|985|990.1|985.1|990.1|985.1|989.9|984.9|12
1633607130000|2021-10-07 11:45:30|990.2|985.2|990|985|990.2|985.2|990|985|3
1633607140000|2021-10-07 11:45:40|989.9|984.9|989.9|984.9|990|985|989.9|984.9|5
1633607150000|2021-10-07 11:45:50|990|985|989.9|984.9|990|985|989.9|984.9|2
1633607180000|2021-10-07 11:46:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633607220000|2021-10-07 11:47:00|989.5|984.5|989.3|984.3|989.5|984.5|989.2|984.2|3
1633607230000|2021-10-07 11:47:10|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1633607240000|2021-10-07 11:47:20|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1633607250000|2021-10-07 11:47:30|989.4|984.4|989|984|989.4|984.4|989|984|4
1633607260000|2021-10-07 11:47:40|988.9|983.9|988.9|983.9|989|984|988.8|983.8|9
1633607270000|2021-10-07 11:47:50|989|984|989|984|989.1|984.1|988.9|983.9|5
1633607280000|2021-10-07 11:48:00|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1633607290000|2021-10-07 11:48:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633607300000|2021-10-07 11:48:20|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1633607310000|2021-10-07 11:48:30|989.6|984.6|989.4|984.4|989.6|984.6|989.4|984.4|2
1633607320000|2021-10-07 11:48:40|989.2|984.2|989.2|984.2|989.4|984.4|989.2|984.2|7
1633607330000|2021-10-07 11:48:50|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1633607340000|2021-10-07 11:49:00|989.1|984.1|989.3|984.3|989.3|984.3|989.1|984.1|5
1633607350000|2021-10-07 11:49:10|989.4|984.4|989.7|984.7|989.8|984.8|989.4|984.4|5
1633607360000|2021-10-07 11:49:20|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1633607370000|2021-10-07 11:49:30|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|8
1633607380000|2021-10-07 11:49:40|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|7
1633607390000|2021-10-07 11:49:50|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1633607400000|2021-10-07 11:50:00|989.2|984.2|989.1|984.1|989.3|984.3|989.1|984.1|6
1633607410000|2021-10-07 11:50:10|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633607420000|2021-10-07 11:50:20|989.2|984.2|989|984|989.2|984.2|989|984|3
1633607440000|2021-10-07 11:50:40|988.9|983.9|989.1|984.1|989.1|984.1|988.7|983.7|8
1633607450000|2021-10-07 11:50:50|989|984|988.9|983.9|989|984|988.8|983.8|4
1633607460000|2021-10-07 11:51:00|988.8|983.8|988.9|983.9|989|984|988.8|983.8|4
1633607470000|2021-10-07 11:51:10|989|984|988.9|983.9|989|984|988.9|983.9|2
1633607490000|2021-10-07 11:51:30|988.8|983.8|989|984|989|984|988.8|983.8|5
1633607500000|2021-10-07 11:51:40|989.1|984.1|989|984|989.1|984.1|989|984|4
1633607510000|2021-10-07 11:51:50|988.9|983.9|988.7|983.7|988.9|983.9|988.7|983.7|6
1633607520000|2021-10-07 11:52:00|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|7
1633607530000|2021-10-07 11:52:10|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|7
1633607540000|2021-10-07 11:52:20|988.8|983.8|988.9|983.9|988.9|983.9|988.7|983.7|8
1633607550000|2021-10-07 11:52:30|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|5
1633607560000|2021-10-07 11:52:40|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|4
1633607570000|2021-10-07 11:52:50|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|3
1633607580000|2021-10-07 11:53:00|989|984|988.9|983.9|989|984|988.9|983.9|2
1633607590000|2021-10-07 11:53:10|989|984|988.8|983.8|989|984|988.8|983.8|3
1633607600000|2021-10-07 11:53:20|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|6
1633607610000|2021-10-07 11:53:30|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|3
1633607640000|2021-10-07 11:54:00|988.6|983.6|987.9|982.9|988.6|983.6|987.9|982.9|3
1633607670000|2021-10-07 11:54:30|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633607680000|2021-10-07 11:54:40|988|983|988|983|988.1|983.1|988|983|5
1633607690000|2021-10-07 11:54:50|987.9|982.9|988|983|988|983|987.9|982.9|2
1633607700000|2021-10-07 11:55:00|988.1|983.1|988.1|983.1|988.1|983.1|988|983|5
1633607710000|2021-10-07 11:55:10|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1633607740000|2021-10-07 11:55:40|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633607750000|2021-10-07 11:55:50|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1633607760000|2021-10-07 11:56:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|4
1633607770000|2021-10-07 11:56:10|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1633607780000|2021-10-07 11:56:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633607790000|2021-10-07 11:56:30|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1633607800000|2021-10-07 11:56:40|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|3
1633607810000|2021-10-07 11:56:50|988.8|983.8|988.3|983.3|988.8|983.8|988.3|983.3|3
1633607820000|2021-10-07 11:57:00|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633607830000|2021-10-07 11:57:10|988.3|983.3|988.4|983.4|988.5|983.5|988.2|983.2|8
1633607840000|2021-10-07 11:57:20|988.5|983.5|988.5|983.5|988.5|983.5|988.4|983.4|9
1633607850000|2021-10-07 11:57:30|988.1|983.1|987.9|982.9|988.3|983.3|987.9|982.9|4
1633607870000|2021-10-07 11:57:50|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|5
1633607880000|2021-10-07 11:58:00|987.9|982.9|987.9|982.9|988|983|987.8|982.8|7
1633607890000|2021-10-07 11:58:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633607900000|2021-10-07 11:58:20|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1633607910000|2021-10-07 11:58:30|987.7|982.7|987.5|982.5|987.7|982.7|987.5|982.5|3
1633607920000|2021-10-07 11:58:40|987.4|982.4|987.1|982.1|987.4|982.4|987.1|982.1|8
1633607930000|2021-10-07 11:58:50|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|4
1633607940000|2021-10-07 11:59:00|987|982|986.9|981.9|987.1|982.1|986.9|981.9|5
1633607950000|2021-10-07 11:59:10|986.8|981.8|987.1|982.1|987.1|982.1|986.8|981.8|6
1633607960000|2021-10-07 11:59:20|986.7|981.7|986.7|981.7|986.9|981.9|986.6|981.6|14
1633607970000|2021-10-07 11:59:30|986.6|981.6|986.5|981.5|986.8|981.8|986.5|981.5|5
1633607990000|2021-10-07 11:59:50|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|6
1633608000000|2021-10-07 12:00:00|986.9|981.9|987.7|982.7|987.8|982.8|986.9|981.9|10
1633608010000|2021-10-07 12:00:10|987.6|982.6|987.9|982.9|987.9|982.9|987.6|982.6|6
1633608020000|2021-10-07 12:00:20|988|983|988.1|983.1|988.2|983.2|987.9|982.9|9
1633608030000|2021-10-07 12:00:30|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1633608040000|2021-10-07 12:00:40|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633608050000|2021-10-07 12:00:50|988.3|983.3|988.1|983.1|988.7|983.7|988.1|983.1|5
1633608060000|2021-10-07 12:01:00|988|983|987.8|982.8|988.1|983.1|987.7|982.7|7
1633608070000|2021-10-07 12:01:10|987.9|982.9|987.8|982.8|987.9|982.9|987.7|982.7|6
1633608080000|2021-10-07 12:01:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633608090000|2021-10-07 12:01:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1633608100000|2021-10-07 12:01:40|987.3|982.3|987.5|982.5|987.6|982.6|987.3|982.3|14
1633608110000|2021-10-07 12:01:50|987.4|982.4|987.5|982.5|987.6|982.6|987.4|982.4|4
1633608120000|2021-10-07 12:02:00|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1633608130000|2021-10-07 12:02:10|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|10
1633608140000|2021-10-07 12:02:20|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1633608150000|2021-10-07 12:02:30|987.7|982.7|987.6|982.6|987.7|982.7|987.5|982.5|26
1633608160000|2021-10-07 12:02:40|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1633608180000|2021-10-07 12:03:00|987.8|982.8|988|983|988|983|987.8|982.8|3
1633608190000|2021-10-07 12:03:10|988.1|983.1|988.1|983.1|988.2|983.2|988|983|5
1633608210000|2021-10-07 12:03:30|988|983|988|983|988|983|988|983|1
1633608220000|2021-10-07 12:03:40|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|3
1633608230000|2021-10-07 12:03:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633608240000|2021-10-07 12:04:00|988.3|983.3|988|983|988.4|983.4|987.7|982.7|12
1633608250000|2021-10-07 12:04:10|987.9|982.9|987.5|982.5|988|983|987.5|982.5|5
1633608270000|2021-10-07 12:04:30|987.4|982.4|987.2|982.2|987.4|982.4|987.1|982.1|15
1633608280000|2021-10-07 12:04:40|987.1|982.1|987.3|982.3|987.5|982.5|987.1|982.1|13
1633608290000|2021-10-07 12:04:50|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|3
1633608300000|2021-10-07 12:05:00|987.9|982.9|988.2|983.2|988.2|983.2|987.9|982.9|8
1633608310000|2021-10-07 12:05:10|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633608320000|2021-10-07 12:05:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633608330000|2021-10-07 12:05:30|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633608340000|2021-10-07 12:05:40|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|7
1633608350000|2021-10-07 12:05:50|988.5|983.5|988.2|983.2|988.5|983.5|988.2|983.2|3
1633608360000|2021-10-07 12:06:00|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1633608400000|2021-10-07 12:06:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633608410000|2021-10-07 12:06:50|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633608420000|2021-10-07 12:07:00|988.7|983.7|988.1|983.1|988.7|983.7|988.1|983.1|5
1633608430000|2021-10-07 12:07:10|988|983|988|983|988|983|988|983|1
1633608450000|2021-10-07 12:07:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633608460000|2021-10-07 12:07:40|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|2
1633608470000|2021-10-07 12:07:50|988.6|983.6|988.2|983.2|988.8|983.8|988.2|983.2|10
1633608480000|2021-10-07 12:08:00|988.3|983.3|987.9|982.9|988.3|983.3|987.8|982.8|17
1633608490000|2021-10-07 12:08:10|988|983|988|983|988|983|987.7|982.7|9
1633608500000|2021-10-07 12:08:20|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1633608510000|2021-10-07 12:08:30|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|14
1633608520000|2021-10-07 12:08:40|987.9|982.9|987.3|982.3|987.9|982.9|987.3|982.3|6
1633608530000|2021-10-07 12:08:50|987.4|982.4|987.3|982.3|987.4|982.4|987.2|982.2|3
1633608540000|2021-10-07 12:09:00|987.5|982.5|986.8|981.8|987.8|982.8|986.7|981.7|27
1633608550000|2021-10-07 12:09:10|986.9|981.9|986.8|981.8|986.9|981.9|986.7|981.7|6
1633608560000|2021-10-07 12:09:20|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|5
1633608580000|2021-10-07 12:09:40|986.8|981.8|986.9|981.9|987|982|986.8|981.8|4
1633608590000|2021-10-07 12:09:50|987|982|986.9|981.9|987|982|986.9|981.9|16
1633608600000|2021-10-07 12:10:00|987|982|987|982|987.1|982.1|986.6|981.6|18
1633608610000|2021-10-07 12:10:10|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1633608620000|2021-10-07 12:10:20|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|4
1633608630000|2021-10-07 12:10:30|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633608640000|2021-10-07 12:10:40|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|9
1633608650000|2021-10-07 12:10:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633608660000|2021-10-07 12:11:00|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|9
1633608680000|2021-10-07 12:11:20|986.9|981.9|986.1|981.1|986.9|981.9|986.1|981.1|16
1633608690000|2021-10-07 12:11:30|985.8|980.8|985.7|980.7|985.9|980.9|985.7|980.7|6
1633608700000|2021-10-07 12:11:40|985.8|980.8|985.5|980.5|985.8|980.8|985.4|980.4|7
1633608710000|2021-10-07 12:11:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633608720000|2021-10-07 12:12:00|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|5
1633608730000|2021-10-07 12:12:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633608750000|2021-10-07 12:12:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633608760000|2021-10-07 12:12:40|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|3
1633608770000|2021-10-07 12:12:50|984.6|979.6|984.3|979.3|984.6|979.6|984.3|979.3|2
1633608780000|2021-10-07 12:13:00|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1633608790000|2021-10-07 12:13:10|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633608800000|2021-10-07 12:13:20|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|3
1633608810000|2021-10-07 12:13:30|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633608820000|2021-10-07 12:13:40|984.8|979.8|985.2|980.2|985.2|980.2|984.8|979.8|4
1633608830000|2021-10-07 12:13:50|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1633608840000|2021-10-07 12:14:00|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1633608850000|2021-10-07 12:14:10|985.4|980.4|985.9|980.9|985.9|980.9|985.4|980.4|3
1633608860000|2021-10-07 12:14:20|986.1|981.1|985.9|980.9|986.2|981.2|985.8|980.8|6
1633608870000|2021-10-07 12:14:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633608890000|2021-10-07 12:14:50|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|2
1633608900000|2021-10-07 12:15:00|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|2
1633608940000|2021-10-07 12:15:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633608950000|2021-10-07 12:15:50|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633608980000|2021-10-07 12:16:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633608990000|2021-10-07 12:16:30|986.1|981.1|986.3|981.3|986.3|981.3|986|981|6
1633609010000|2021-10-07 12:16:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633609020000|2021-10-07 12:17:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633609030000|2021-10-07 12:17:10|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|6
1633609040000|2021-10-07 12:17:20|986.6|981.6|986.7|981.7|987|982|986.5|981.5|9
1633609050000|2021-10-07 12:17:30|986.8|981.8|987|982|987.2|982.2|986.8|981.8|15
1633609060000|2021-10-07 12:17:40|988|983|988|983|988|983|988|983|1
1633609080000|2021-10-07 12:18:00|988.1|983.1|988.4|983.4|988.4|983.4|988.1|983.1|6
1633609090000|2021-10-07 12:18:10|988.5|983.5|989|984|989|984|988.4|983.4|12
1633609100000|2021-10-07 12:18:20|989.1|984.1|989.1|984.1|989.2|984.2|989|984|7
1633609110000|2021-10-07 12:18:30|989.2|984.2|988.8|983.8|989.3|984.3|988.8|983.8|3
1633609120000|2021-10-07 12:18:40|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|5
1633609140000|2021-10-07 12:19:00|988.7|983.7|988.5|983.5|988.7|983.7|988.3|983.3|9
1633609150000|2021-10-07 12:19:10|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|9
1633609160000|2021-10-07 12:19:20|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|21
1633609180000|2021-10-07 12:19:40|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1633609190000|2021-10-07 12:19:50|988.4|983.4|988.7|983.7|988.8|983.8|988.2|983.2|18
1633609200000|2021-10-07 12:20:00|989.1|984.1|988.7|983.7|989.3|984.3|988.3|983.3|20
1633609210000|2021-10-07 12:20:10|988.6|983.6|988.9|983.9|988.9|983.9|988.5|983.5|15
1633609220000|2021-10-07 12:20:20|989|984|989.1|984.1|989.4|984.4|989|984|7
1633609230000|2021-10-07 12:20:30|989|984|989.4|984.4|989.4|984.4|989|984|4
1633609240000|2021-10-07 12:20:40|989.5|984.5|989.4|984.4|989.8|984.8|989.3|984.3|11
1633609250000|2021-10-07 12:20:50|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|5
1633609260000|2021-10-07 12:21:00|989.2|984.2|989|984|989.2|984.2|988.7|983.7|10
1633609270000|2021-10-07 12:21:10|988.8|983.8|988.4|983.4|988.8|983.8|988.4|983.4|21
1633609280000|2021-10-07 12:21:20|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1633609290000|2021-10-07 12:21:30|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|3
1633609300000|2021-10-07 12:21:40|988.2|983.2|988.6|983.6|988.6|983.6|988.2|983.2|9
1633609310000|2021-10-07 12:21:50|988.5|983.5|988.5|983.5|988.6|983.6|988.3|983.3|8
1633609320000|2021-10-07 12:22:00|988.6|983.6|988.7|983.7|988.9|983.9|988.6|983.6|6
1633609330000|2021-10-07 12:22:10|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|7
1633609340000|2021-10-07 12:22:20|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|5
1633609350000|2021-10-07 12:22:30|988.8|983.8|988.7|983.7|988.8|983.8|988.6|983.6|10
1633609360000|2021-10-07 12:22:40|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1633609380000|2021-10-07 12:23:00|988.9|983.9|989.2|984.2|989.2|984.2|988.9|983.9|8
1633609390000|2021-10-07 12:23:10|989.3|984.3|989.1|984.1|989.3|984.3|989|984|7
1633609400000|2021-10-07 12:23:20|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633609410000|2021-10-07 12:23:30|989|984|989|984|989.1|984.1|989|984|3
1633609420000|2021-10-07 12:23:40|988.9|983.9|988.4|983.4|988.9|983.9|988.2|983.2|7
1633609430000|2021-10-07 12:23:50|988.3|983.3|988.6|983.6|988.6|983.6|988.3|983.3|4
1633609440000|2021-10-07 12:24:00|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|5
1633609450000|2021-10-07 12:24:10|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1633609460000|2021-10-07 12:24:20|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|13
1633609470000|2021-10-07 12:24:30|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1633609480000|2021-10-07 12:24:40|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1633609490000|2021-10-07 12:24:50|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|4
1633609500000|2021-10-07 12:25:00|988.7|983.7|988.8|983.8|988.9|983.9|988.7|983.7|6
1633609510000|2021-10-07 12:25:10|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|4
1633609520000|2021-10-07 12:25:20|988.7|983.7|988.5|983.5|988.7|983.7|988.5|983.5|3
1633609530000|2021-10-07 12:25:30|988.4|983.4|987.7|982.7|988.4|983.4|987.7|982.7|5
1633609540000|2021-10-07 12:25:40|987.6|982.6|987.3|982.3|987.7|982.7|987.3|982.3|8
1633609550000|2021-10-07 12:25:50|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1633609560000|2021-10-07 12:26:00|987.6|982.6|987.8|982.8|987.8|982.8|987.5|982.5|5
1633609570000|2021-10-07 12:26:10|987.9|982.9|988|983|988|983|987.8|982.8|4
1633609580000|2021-10-07 12:26:20|988.1|983.1|988.2|983.2|988.3|983.3|988|983|5
1633609590000|2021-10-07 12:26:30|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|7
1633609600000|2021-10-07 12:26:40|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|9
1633609610000|2021-10-07 12:26:50|988.1|983.1|988|983|988.1|983.1|988|983|2
1633609620000|2021-10-07 12:27:00|987.5|982.5|988|983|988|983|987.5|982.5|5
1633609630000|2021-10-07 12:27:10|987.6|982.6|987.9|982.9|987.9|982.9|987.6|982.6|4
1633609640000|2021-10-07 12:27:20|987.8|982.8|987.5|982.5|987.8|982.8|987.5|982.5|4
1633609650000|2021-10-07 12:27:30|987.6|982.6|987.9|982.9|988.1|983.1|987.5|982.5|9
1633609660000|2021-10-07 12:27:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|6
1633609670000|2021-10-07 12:27:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633609680000|2021-10-07 12:28:00|988|983|988.3|983.3|988.3|983.3|988|983|4
1633609690000|2021-10-07 12:28:10|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1633609700000|2021-10-07 12:28:20|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1633609710000|2021-10-07 12:28:30|988.5|983.5|988.5|983.5|988.5|983.5|988.4|983.4|3
1633609720000|2021-10-07 12:28:40|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|7
1633609740000|2021-10-07 12:29:00|988.5|983.5|988.3|983.3|988.5|983.5|988.2|983.2|4
1633609750000|2021-10-07 12:29:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|6
1633609760000|2021-10-07 12:29:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633609790000|2021-10-07 12:29:50|987.4|982.4|988.3|983.3|988.3|983.3|987.4|982.4|3
1633609800000|2021-10-07 12:30:00|988.4|983.4|987.3|982.3|988.5|983.5|987.3|982.3|12
1633609810000|2021-10-07 12:30:10|987.1|982.1|987.2|982.2|987.3|982.3|987.1|982.1|6
1633609820000|2021-10-07 12:30:20|987.1|982.1|987.2|982.2|987.2|982.2|987|982|12
1633609830000|2021-10-07 12:30:30|987.1|982.1|987.3|982.3|987.4|982.4|987.1|982.1|14
1633609840000|2021-10-07 12:30:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633609850000|2021-10-07 12:30:50|987.3|982.3|987.1|982.1|987.3|982.3|986.8|981.8|9
1633609860000|2021-10-07 12:31:00|987|982|986.1|981.1|987.2|982.2|986.1|981.1|20
1633609870000|2021-10-07 12:31:10|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|7
1633609880000|2021-10-07 12:31:20|986.2|981.2|986.7|981.7|986.7|981.7|986.2|981.2|14
1633609890000|2021-10-07 12:31:30|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633609900000|2021-10-07 12:31:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633609910000|2021-10-07 12:31:50|986.2|981.2|986.4|981.4|986.5|981.5|986.2|981.2|3
1633609920000|2021-10-07 12:32:00|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|7
1633609930000|2021-10-07 12:32:10|986.4|981.4|986.6|981.6|986.6|981.6|986.2|981.2|5
1633609940000|2021-10-07 12:32:20|986.5|981.5|987|982|987.1|982.1|986.5|981.5|11
1633609960000|2021-10-07 12:32:40|986.8|981.8|987|982|987.1|982.1|986.8|981.8|3
1633609970000|2021-10-07 12:32:50|987.1|982.1|987.1|982.1|987.1|982.1|987|982|15
1633609980000|2021-10-07 12:33:00|987|982|986.7|981.7|987|982|986.7|981.7|6
1633609990000|2021-10-07 12:33:10|986.6|981.6|986.2|981.2|986.6|981.6|986.1|981.1|12
1633610000000|2021-10-07 12:33:20|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633610010000|2021-10-07 12:33:30|985.7|980.7|985.8|980.8|986|981|985.7|980.7|11
1633610020000|2021-10-07 12:33:40|985.9|980.9|986|981|986|981|985.9|980.9|2
1633610030000|2021-10-07 12:33:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633610040000|2021-10-07 12:34:00|986.3|981.3|986.1|981.1|986.3|981.3|985.8|980.8|12
1633610050000|2021-10-07 12:34:10|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|5
1633610060000|2021-10-07 12:34:20|986.1|981.1|986.2|981.2|986.2|981.2|986|981|14
1633610070000|2021-10-07 12:34:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633610080000|2021-10-07 12:34:40|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633610090000|2021-10-07 12:34:50|986.6|981.6|987.2|982.2|987.2|982.2|986.6|981.6|3
1633610100000|2021-10-07 12:35:00|987.1|982.1|987.1|982.1|987.2|982.2|987|982|9
1633610110000|2021-10-07 12:35:10|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1633610120000|2021-10-07 12:35:20|987.2|982.2|987.7|982.7|987.7|982.7|987.2|982.2|14
1633610130000|2021-10-07 12:35:30|987.6|982.6|988.2|983.2|988.2|983.2|987.6|982.6|8
1633610140000|2021-10-07 12:35:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633610150000|2021-10-07 12:35:50|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|5
1633610160000|2021-10-07 12:36:00|987.3|982.3|986.9|981.9|987.4|982.4|986.9|981.9|9
1633610170000|2021-10-07 12:36:10|986.8|981.8|987|982|987|982|986.8|981.8|5
1633610180000|2021-10-07 12:36:20|987.1|982.1|987.2|982.2|987.3|982.3|987.1|982.1|3
1633610190000|2021-10-07 12:36:30|987.1|982.1|987.5|982.5|987.5|982.5|987.1|982.1|8
1633610200000|2021-10-07 12:36:40|987.6|982.6|987.4|982.4|987.8|982.8|987.3|982.3|6
1633610210000|2021-10-07 12:36:50|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|7
1633610220000|2021-10-07 12:37:00|987|982|987.1|982.1|987.2|982.2|987|982|8
1633610230000|2021-10-07 12:37:10|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|14
1633610240000|2021-10-07 12:37:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633610250000|2021-10-07 12:37:30|987.1|982.1|986.9|981.9|987.2|982.2|986.8|981.8|5
1633610260000|2021-10-07 12:37:40|987|982|987.1|982.1|987.1|982.1|987|982|2
1633610270000|2021-10-07 12:37:50|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|8
1633610280000|2021-10-07 12:38:00|987.2|982.2|987.7|982.7|987.7|982.7|987.2|982.2|6
1633610290000|2021-10-07 12:38:10|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|9
1633610300000|2021-10-07 12:38:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633610310000|2021-10-07 12:38:30|987.6|982.6|987.3|982.3|987.7|982.7|987.3|982.3|4
1633610320000|2021-10-07 12:38:40|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|3
1633610330000|2021-10-07 12:38:50|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|3
1633610340000|2021-10-07 12:39:00|986.9|981.9|986.9|981.9|987|982|986.8|981.8|9
1633610360000|2021-10-07 12:39:20|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1633610380000|2021-10-07 12:39:40|986.7|981.7|986.4|981.4|986.7|981.7|986.4|981.4|10
1633610390000|2021-10-07 12:39:50|986.3|981.3|985.8|980.8|986.3|981.3|985.8|980.8|5
1633610400000|2021-10-07 12:40:00|985.5|980.5|984.8|979.8|985.5|980.5|984.8|979.8|3
1633610410000|2021-10-07 12:40:10|984.7|979.7|984.8|979.8|984.9|979.9|984.4|979.4|11
1633610420000|2021-10-07 12:40:20|984.7|979.7|984.4|979.4|984.8|979.8|984.4|979.4|5
1633610430000|2021-10-07 12:40:30|984.3|979.3|984.1|979.1|984.4|979.4|984.1|979.1|9
1633610440000|2021-10-07 12:40:40|984.3|979.3|984.7|979.7|984.7|979.7|984.3|979.3|9
1633610450000|2021-10-07 12:40:50|984.8|979.8|983.8|978.8|984.8|979.8|983.8|978.8|7
1633610460000|2021-10-07 12:41:00|983.7|978.7|984.4|979.4|984.5|979.5|983.7|978.7|18
1633610470000|2021-10-07 12:41:10|984.5|979.5|984.1|979.1|984.5|979.5|984.1|979.1|4
1633610480000|2021-10-07 12:41:20|984|979|984.5|979.5|984.7|979.7|984|979|10
1633610490000|2021-10-07 12:41:30|984.6|979.6|984.5|979.5|984.6|979.6|984.3|979.3|11
1633610500000|2021-10-07 12:41:40|984.4|979.4|984.5|979.5|984.6|979.6|984.2|979.2|13
1633610510000|2021-10-07 12:41:50|984.4|979.4|984.3|979.3|984.5|979.5|984.3|979.3|8
1633610520000|2021-10-07 12:42:00|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1633610530000|2021-10-07 12:42:10|984.8|979.8|984.9|979.9|984.9|979.9|984.7|979.7|4
1633610550000|2021-10-07 12:42:30|985|980|985.5|980.5|985.5|980.5|985|980|8
1633610560000|2021-10-07 12:42:40|985.3|980.3|985|980|985.3|980.3|985|980|3
1633610570000|2021-10-07 12:42:50|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1633610580000|2021-10-07 12:43:00|984.7|979.7|984.8|979.8|984.8|979.8|984.3|979.3|15
1633610590000|2021-10-07 12:43:10|984.7|979.7|984.8|979.8|984.8|979.8|984.6|979.6|4
1633610600000|2021-10-07 12:43:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1633610610000|2021-10-07 12:43:30|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|10
1633610620000|2021-10-07 12:43:40|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633610630000|2021-10-07 12:43:50|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1633610640000|2021-10-07 12:44:00|984.7|979.7|984.2|979.2|984.7|979.7|984|979|14
1633610650000|2021-10-07 12:44:10|984.4|979.4|984.3|979.3|984.4|979.4|984.2|979.2|6
1633610660000|2021-10-07 12:44:20|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|3
1633610670000|2021-10-07 12:44:30|984.7|979.7|984.9|979.9|984.9|979.9|984.6|979.6|5
1633610680000|2021-10-07 12:44:40|984.7|979.7|984.8|979.8|984.9|979.9|984.7|979.7|4
1633610690000|2021-10-07 12:44:50|985|980|984.9|979.9|985|980|984.9|979.9|4
1633610700000|2021-10-07 12:45:00|985|980|985.3|980.3|985.3|980.3|984.9|979.9|10
1633610710000|2021-10-07 12:45:10|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|5
1633610720000|2021-10-07 12:45:20|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633610730000|2021-10-07 12:45:30|985.7|980.7|986|981|986|981|985.7|980.7|3
1633610740000|2021-10-07 12:45:40|985.9|980.9|986|981|986.1|981.1|985.9|980.9|5
1633610750000|2021-10-07 12:45:50|985.9|980.9|985.7|980.7|985.9|980.9|985.6|980.6|9
1633610760000|2021-10-07 12:46:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1633610770000|2021-10-07 12:46:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633610780000|2021-10-07 12:46:20|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|7
1633610790000|2021-10-07 12:46:30|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1633610800000|2021-10-07 12:46:40|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1633610810000|2021-10-07 12:46:50|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633610830000|2021-10-07 12:47:10|985.6|980.6|986.3|981.3|986.3|981.3|985.6|980.6|4
1633610840000|2021-10-07 12:47:20|986.4|981.4|986.7|981.7|986.7|981.7|986.4|981.4|4
1633610850000|2021-10-07 12:47:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1633610860000|2021-10-07 12:47:40|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633610870000|2021-10-07 12:47:50|987|982|987.2|982.2|987.2|982.2|986.9|981.9|3
1633610880000|2021-10-07 12:48:00|987.3|982.3|987.4|982.4|987.5|982.5|987.3|982.3|10
1633610890000|2021-10-07 12:48:10|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633610900000|2021-10-07 12:48:20|987.2|982.2|987.2|982.2|987.2|982.2|987|982|4
1633610910000|2021-10-07 12:48:30|987.3|982.3|987.3|982.3|987.3|982.3|987.1|982.1|5
1633610920000|2021-10-07 12:48:40|987.4|982.4|988|983|988.2|983.2|987.4|982.4|11
1633610930000|2021-10-07 12:48:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633610940000|2021-10-07 12:49:00|987.6|982.6|987.1|982.1|987.8|982.8|987|982|14
1633610950000|2021-10-07 12:49:10|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1633610960000|2021-10-07 12:49:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633610970000|2021-10-07 12:49:30|987.4|982.4|987.2|982.2|987.4|982.4|987.2|982.2|3
1633610980000|2021-10-07 12:49:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633610990000|2021-10-07 12:49:50|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633611000000|2021-10-07 12:50:00|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1633611010000|2021-10-07 12:50:10|987|982|986.2|981.2|987.1|982.1|986.2|981.2|8
1633611020000|2021-10-07 12:50:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1633611030000|2021-10-07 12:50:30|985.7|980.7|986.2|981.2|986.2|981.2|985.7|980.7|5
1633611040000|2021-10-07 12:50:40|986|981|985.9|980.9|986|981|985.9|980.9|4
1633611060000|2021-10-07 12:51:00|985.8|980.8|986.1|981.1|986.2|981.2|985.8|980.8|5
1633611070000|2021-10-07 12:51:10|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|3
1633611080000|2021-10-07 12:51:20|986|981|986.8|981.8|986.8|981.8|986|981|8
1633611090000|2021-10-07 12:51:30|987.1|982.1|986.4|981.4|987.1|982.1|986.4|981.4|6
1633611100000|2021-10-07 12:51:40|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|5
1633611110000|2021-10-07 12:51:50|986.6|981.6|986.9|981.9|986.9|981.9|986.6|981.6|5
1633611120000|2021-10-07 12:52:00|986.8|981.8|986.8|981.8|987.2|982.2|986.5|981.5|12
1633611130000|2021-10-07 12:52:10|986.9|981.9|986.9|981.9|987|982|986.8|981.8|4
1633611140000|2021-10-07 12:52:20|987.4|982.4|987.1|982.1|987.7|982.7|987.1|982.1|5
1633611150000|2021-10-07 12:52:30|987.2|982.2|987.8|982.8|987.8|982.8|987.2|982.2|5
1633611160000|2021-10-07 12:52:40|987.9|982.9|988.2|983.2|988.2|983.2|987.8|982.8|7
1633611170000|2021-10-07 12:52:50|988.1|983.1|987.7|982.7|988.1|983.1|987.7|982.7|3
1633611180000|2021-10-07 12:53:00|987.8|982.8|988.1|983.1|988.1|983.1|987.8|982.8|5
1633611190000|2021-10-07 12:53:10|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1633611200000|2021-10-07 12:53:20|988|983|988.1|983.1|988.1|983.1|988|983|10
1633611210000|2021-10-07 12:53:30|987.9|982.9|988.5|983.5|988.7|983.7|987.9|982.9|8
1633611220000|2021-10-07 12:53:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633611230000|2021-10-07 12:53:50|988.5|983.5|989.1|984.1|989.2|984.2|988.5|983.5|16
1633611240000|2021-10-07 12:54:00|989.2|984.2|988.2|983.2|989.2|984.2|988.2|983.2|11
1633611250000|2021-10-07 12:54:10|988.3|983.3|987.7|982.7|988.3|983.3|987.7|982.7|6
1633611260000|2021-10-07 12:54:20|987.8|982.8|987.8|982.8|987.8|982.8|987.5|982.5|8
1633611270000|2021-10-07 12:54:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633611280000|2021-10-07 12:54:40|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|7
1633611290000|2021-10-07 12:54:50|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1633611300000|2021-10-07 12:55:00|987.5|982.5|987.4|982.4|987.5|982.5|987.3|982.3|6
1633611310000|2021-10-07 12:55:10|987.5|982.5|987.9|982.9|987.9|982.9|987.5|982.5|5
1633611320000|2021-10-07 12:55:20|987.7|982.7|987.6|982.6|987.7|982.7|987.4|982.4|9
1633611330000|2021-10-07 12:55:30|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|9
1633611350000|2021-10-07 12:55:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633611360000|2021-10-07 12:56:00|987.2|982.2|986.8|981.8|987.2|982.2|986.6|981.6|7
1633611370000|2021-10-07 12:56:10|986.7|981.7|986.7|981.7|987|982|986.7|981.7|6
1633611380000|2021-10-07 12:56:20|986.8|981.8|986.4|981.4|986.9|981.9|986.4|981.4|15
1633611390000|2021-10-07 12:56:30|986.2|981.2|985.6|980.6|986.2|981.2|985.6|980.6|8
1633611400000|2021-10-07 12:56:40|985.7|980.7|985.5|980.5|985.7|980.7|985.5|980.5|7
1633611410000|2021-10-07 12:56:50|985.6|980.6|985.3|980.3|985.6|980.6|985.3|980.3|5
1633611420000|2021-10-07 12:57:00|985.4|980.4|985.8|980.8|986|981|985.4|980.4|7
1633611430000|2021-10-07 12:57:10|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|4
1633611440000|2021-10-07 12:57:20|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633611450000|2021-10-07 12:57:30|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633611460000|2021-10-07 12:57:40|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1633611470000|2021-10-07 12:57:50|985|980|984.2|979.2|985|980|984.2|979.2|2
1633611480000|2021-10-07 12:58:00|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633611490000|2021-10-07 12:58:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1633611510000|2021-10-07 12:58:30|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633611520000|2021-10-07 12:58:40|984.6|979.6|984.5|979.5|984.8|979.8|984.5|979.5|7
1633611530000|2021-10-07 12:58:50|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1633611540000|2021-10-07 12:59:00|984.4|979.4|984.5|979.5|984.5|979.5|984.3|979.3|6
1633611550000|2021-10-07 12:59:10|984.6|979.6|984.4|979.4|984.7|979.7|984.4|979.4|4
1633611560000|2021-10-07 12:59:20|984.3|979.3|984|979|984.3|979.3|984|979|10
1633611570000|2021-10-07 12:59:30|983.9|978.9|983.8|978.8|984|979|983.8|978.8|7
1633611580000|2021-10-07 12:59:40|983.9|978.9|983.9|978.9|984.1|979.1|983.9|978.9|6
1633611590000|2021-10-07 12:59:50|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1633611600000|2021-10-07 13:00:00|983.9|978.9|983.6|978.6|983.9|978.9|983.5|978.5|6
1633611610000|2021-10-07 13:00:10|983.7|978.7|983.6|978.6|983.7|978.7|983.5|978.5|6
1633611620000|2021-10-07 13:00:20|983.7|978.7|983.8|978.8|984|979|983.7|978.7|4
1633611630000|2021-10-07 13:00:30|983.9|978.9|983.9|978.9|984.3|979.3|983.9|978.9|11
1633611640000|2021-10-07 13:00:40|983.8|978.8|984.1|979.1|984.2|979.2|983.8|978.8|11
1633611650000|2021-10-07 13:00:50|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1633611660000|2021-10-07 13:01:00|984.5|979.5|984.7|979.7|984.7|979.7|984.4|979.4|9
1633611670000|2021-10-07 13:01:10|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633611680000|2021-10-07 13:01:20|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1633611690000|2021-10-07 13:01:30|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|3
1633611700000|2021-10-07 13:01:40|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1633611710000|2021-10-07 13:01:50|984.3|979.3|984|979|984.3|979.3|983.9|978.9|5
1633611720000|2021-10-07 13:02:00|983.8|978.8|983.8|978.8|983.9|978.9|983.7|978.7|4
1633611730000|2021-10-07 13:02:10|983.7|978.7|984.1|979.1|984.1|979.1|983.5|978.5|12
1633611740000|2021-10-07 13:02:20|984|979|984.3|979.3|984.3|979.3|983.8|978.8|11
1633611750000|2021-10-07 13:02:30|984.1|979.1|983.8|978.8|984.1|979.1|983.8|978.8|3
1633611760000|2021-10-07 13:02:40|983.7|978.7|983.9|978.9|983.9|978.9|983.7|978.7|8
1633611770000|2021-10-07 13:02:50|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1633611780000|2021-10-07 13:03:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|6
1633611790000|2021-10-07 13:03:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1633611800000|2021-10-07 13:03:20|982.6|977.6|983.1|978.1|983.1|978.1|982.6|977.6|4
1633611810000|2021-10-07 13:03:30|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|9
1633611820000|2021-10-07 13:03:40|983.5|978.5|984.1|979.1|984.1|979.1|983.4|978.4|13
1633611830000|2021-10-07 13:03:50|984|979|983.9|978.9|984.1|979.1|983.8|978.8|18
1633611840000|2021-10-07 13:04:00|984|979|984.3|979.3|984.4|979.4|984|979|16
1633611850000|2021-10-07 13:04:10|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|3
1633611860000|2021-10-07 13:04:20|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1633611870000|2021-10-07 13:04:30|984.4|979.4|984.7|979.7|984.8|979.8|984.3|979.3|7
1633611880000|2021-10-07 13:04:40|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|3
1633611890000|2021-10-07 13:04:50|984.5|979.5|984.6|979.6|984.7|979.7|984.5|979.5|4
1633611900000|2021-10-07 13:05:00|984.7|979.7|984.6|979.6|984.7|979.7|984.5|979.5|8
1633611910000|2021-10-07 13:05:10|984.8|979.8|985|980|985.2|980.2|984.6|979.6|10
1633611920000|2021-10-07 13:05:20|985.1|980.1|985.1|980.1|985.2|980.2|985|980|7
1633611930000|2021-10-07 13:05:30|985|980|985.1|980.1|985.1|980.1|984.9|979.9|6
1633611940000|2021-10-07 13:05:40|985|980|985.6|980.6|985.7|980.7|985|980|11
1633611950000|2021-10-07 13:05:50|985.7|980.7|985.5|980.5|985.7|980.7|985.5|980.5|3
1633611960000|2021-10-07 13:06:00|985.4|980.4|985.6|980.6|985.6|980.6|985.3|980.3|11
1633611970000|2021-10-07 13:06:10|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|11
1633611980000|2021-10-07 13:06:20|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|4
1633611990000|2021-10-07 13:06:30|985.4|980.4|985.5|980.5|985.6|980.6|985.4|980.4|14
1633612000000|2021-10-07 13:06:40|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1633612010000|2021-10-07 13:06:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633612020000|2021-10-07 13:07:00|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1633612030000|2021-10-07 13:07:10|985.8|980.8|985.4|980.4|985.8|980.8|985.4|980.4|4
1633612040000|2021-10-07 13:07:20|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633612050000|2021-10-07 13:07:30|984.8|979.8|984.5|979.5|984.8|979.8|984.1|979.1|17
1633612060000|2021-10-07 13:07:40|984.4|979.4|984.5|979.5|984.5|979.5|984.3|979.3|6
1633612070000|2021-10-07 13:07:50|984.6|979.6|985|980|985|980|984.6|979.6|7
1633612080000|2021-10-07 13:08:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|6
1633612090000|2021-10-07 13:08:10|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1633612110000|2021-10-07 13:08:30|985.5|980.5|986|981|986.2|981.2|985.3|980.3|9
1633612120000|2021-10-07 13:08:40|986.1|981.1|986|981|986.1|981.1|985.9|980.9|7
1633612130000|2021-10-07 13:08:50|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|5
1633612140000|2021-10-07 13:09:00|986|981|985.8|980.8|986|981|985.2|980.2|11
1633612150000|2021-10-07 13:09:10|985.9|980.9|986.4|981.4|986.4|981.4|985.9|980.9|5
1633612160000|2021-10-07 13:09:20|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633612170000|2021-10-07 13:09:30|986.4|981.4|986.8|981.8|986.9|981.9|986.4|981.4|9
1633612180000|2021-10-07 13:09:40|986.9|981.9|987|982|987.1|982.1|986.8|981.8|4
1633612190000|2021-10-07 13:09:50|987.1|982.1|987.3|982.3|987.3|982.3|987|982|4
1633612200000|2021-10-07 13:10:00|987.2|982.2|986.4|981.4|987.2|982.2|986.4|981.4|6
1633612210000|2021-10-07 13:10:10|986.3|981.3|986|981|986.3|981.3|986|981|4
1633612220000|2021-10-07 13:10:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633612230000|2021-10-07 13:10:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633612240000|2021-10-07 13:10:40|986.1|981.1|986|981|986.1|981.1|985.9|980.9|3
1633612250000|2021-10-07 13:10:50|985.7|980.7|986.1|981.1|986.2|981.2|985.7|980.7|4
1633612260000|2021-10-07 13:11:00|986|981|986.3|981.3|986.3|981.3|986|981|4
1633612270000|2021-10-07 13:11:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633612280000|2021-10-07 13:11:20|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|2
1633612300000|2021-10-07 13:11:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633612320000|2021-10-07 13:12:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633612330000|2021-10-07 13:12:10|986.8|981.8|987|982|987.1|982.1|986.7|981.7|6
1633612350000|2021-10-07 13:12:30|987.1|982.1|987.2|982.2|987.4|982.4|987.1|982.1|7
1633612360000|2021-10-07 13:12:40|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1633612370000|2021-10-07 13:12:50|987.4|982.4|987.3|982.3|987.5|982.5|987.3|982.3|14
1633612380000|2021-10-07 13:13:00|987.2|982.2|987.8|982.8|987.8|982.8|987|982|8
1633612390000|2021-10-07 13:13:10|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|4
1633612400000|2021-10-07 13:13:20|987.5|982.5|987.9|982.9|988|983|987.5|982.5|6
1633612410000|2021-10-07 13:13:30|987.8|982.8|987.6|982.6|988|983|987.6|982.6|5
1633612420000|2021-10-07 13:13:40|987.5|982.5|987.3|982.3|987.5|982.5|987.3|982.3|3
1633612430000|2021-10-07 13:13:50|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|4
1633612440000|2021-10-07 13:14:00|987.7|982.7|987.2|982.2|987.7|982.7|987.2|982.2|8
1633612450000|2021-10-07 13:14:10|987.1|982.1|987|982|987.1|982.1|986.9|981.9|6
1633612460000|2021-10-07 13:14:20|986.9|981.9|987|982|987.1|982.1|986.9|981.9|6
1633612470000|2021-10-07 13:14:30|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|5
1633612480000|2021-10-07 13:14:40|987.3|982.3|987.6|982.6|987.6|982.6|987.2|982.2|5
1633612490000|2021-10-07 13:14:50|987.5|982.5|988.1|983.1|988.1|983.1|987.5|982.5|12
1633612500000|2021-10-07 13:15:00|987.8|982.8|986.7|981.7|987.9|982.9|986.6|981.6|13
1633612510000|2021-10-07 13:15:10|986.6|981.6|984.8|979.8|986.7|981.7|984.8|979.8|9
1633612520000|2021-10-07 13:15:20|984.9|979.9|985.2|980.2|985.2|980.2|984.9|979.9|3
1633612530000|2021-10-07 13:15:30|985.3|980.3|986.4|981.4|986.4|981.4|985.3|980.3|9
1633612540000|2021-10-07 13:15:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633612550000|2021-10-07 13:15:50|986.4|981.4|986.7|981.7|986.7|981.7|986.4|981.4|2
1633612560000|2021-10-07 13:16:00|986.6|981.6|987|982|987|982|986.6|981.6|5
1633612570000|2021-10-07 13:16:10|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|3
1633612580000|2021-10-07 13:16:20|987.3|982.3|988|983|988|983|987.3|982.3|16
1633612590000|2021-10-07 13:16:30|987.9|982.9|987.7|982.7|988|983|987.7|982.7|8
1633612600000|2021-10-07 13:16:40|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633612610000|2021-10-07 13:16:50|988.1|983.1|988.9|983.9|988.9|983.9|988.1|983.1|7
1633612620000|2021-10-07 13:17:00|989|984|988.7|983.7|989.2|984.2|988.7|983.7|6
1633612630000|2021-10-07 13:17:10|988.8|983.8|989.1|984.1|989.2|984.2|988.8|983.8|6
1633612640000|2021-10-07 13:17:20|989.2|984.2|987.4|982.4|989.2|984.2|987.4|982.4|10
1633612650000|2021-10-07 13:17:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|6
1633612660000|2021-10-07 13:17:40|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1633612670000|2021-10-07 13:17:50|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|6
1633612680000|2021-10-07 13:18:00|987.5|982.5|986.7|981.7|987.5|982.5|986.6|981.6|10
1633612690000|2021-10-07 13:18:10|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1633612700000|2021-10-07 13:18:20|986.7|981.7|986.8|981.8|986.8|981.8|986.6|981.6|5
1633612710000|2021-10-07 13:18:30|986.9|981.9|986.5|981.5|986.9|981.9|986.5|981.5|3
1633612720000|2021-10-07 13:18:40|986.1|981.1|986|981|986.2|981.2|986|981|12
1633612730000|2021-10-07 13:18:50|985.9|980.9|985.9|980.9|986|981|985.9|980.9|15
1633612740000|2021-10-07 13:19:00|986|981|986.2|981.2|986.2|981.2|986|981|3
1633612750000|2021-10-07 13:19:10|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1633612770000|2021-10-07 13:19:30|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1633612780000|2021-10-07 13:19:40|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|5
1633612790000|2021-10-07 13:19:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633612800000|2021-10-07 13:20:00|986.3|981.3|985.9|980.9|986.3|981.3|985.9|980.9|16
1633612810000|2021-10-07 13:20:10|986|981|985.5|980.5|986|981|985.4|980.4|7
1633612820000|2021-10-07 13:20:20|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1633612830000|2021-10-07 13:20:30|985.4|980.4|984.9|979.9|985.4|980.4|984.9|979.9|9
1633612840000|2021-10-07 13:20:40|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|6
1633612850000|2021-10-07 13:20:50|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|3
1633612860000|2021-10-07 13:21:00|984.7|979.7|984.6|979.6|984.7|979.7|984.5|979.5|3
1633612900000|2021-10-07 13:21:40|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|5
1633612910000|2021-10-07 13:21:50|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|3
1633612920000|2021-10-07 13:22:00|985|980|984.9|979.9|985|980|984.9|979.9|4
1633612930000|2021-10-07 13:22:10|985|980|985.1|980.1|985.1|980.1|985|980|6
1633612940000|2021-10-07 13:22:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1633612950000|2021-10-07 13:22:30|985|980|985.2|980.2|985.2|980.2|985|980|11
1633612960000|2021-10-07 13:22:40|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1633612970000|2021-10-07 13:22:50|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|3
1633612980000|2021-10-07 13:23:00|985.1|980.1|985|980|985.2|980.2|985|980|4
1633612990000|2021-10-07 13:23:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633613000000|2021-10-07 13:23:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633613010000|2021-10-07 13:23:30|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|6
1633613020000|2021-10-07 13:23:40|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633613040000|2021-10-07 13:24:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633613050000|2021-10-07 13:24:10|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633613060000|2021-10-07 13:24:20|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633613070000|2021-10-07 13:24:30|985.5|980.5|985.1|980.1|985.5|980.5|985.1|980.1|4
1633613090000|2021-10-07 13:24:50|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1633613100000|2021-10-07 13:25:00|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1633613110000|2021-10-07 13:25:10|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1633613120000|2021-10-07 13:25:20|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1633613130000|2021-10-07 13:25:30|984.3|979.3|984.4|979.4|984.4|979.4|984.2|979.2|4
1633613150000|2021-10-07 13:25:50|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1633613160000|2021-10-07 13:26:00|984.4|979.4|984.1|979.1|984.4|979.4|984|979|3
1633613170000|2021-10-07 13:26:10|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|4
1633613180000|2021-10-07 13:26:20|984.2|979.2|983.7|978.7|984.2|979.2|983.7|978.7|8
1633613190000|2021-10-07 13:26:30|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1633613200000|2021-10-07 13:26:40|983.6|978.6|983|978|983.6|978.6|982.9|977.9|15
1633613210000|2021-10-07 13:26:50|983.2|978.2|983.2|978.2|983.3|978.3|983.1|978.1|13
1633613230000|2021-10-07 13:27:10|983.3|978.3|983.7|978.7|983.7|978.7|983.3|978.3|4
1633613240000|2021-10-07 13:27:20|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633613250000|2021-10-07 13:27:30|984|979|984.6|979.6|984.6|979.6|984|979|6
1633613260000|2021-10-07 13:27:40|984.7|979.7|985.2|980.2|985.2|980.2|984.7|979.7|18
1633613270000|2021-10-07 13:27:50|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|4
1633613280000|2021-10-07 13:28:00|985.5|980.5|985.5|980.5|985.6|980.6|985.4|980.4|4
1633613290000|2021-10-07 13:28:10|985.4|980.4|985.8|980.8|985.8|980.8|985.4|980.4|6
1633613300000|2021-10-07 13:28:20|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|2
1633613310000|2021-10-07 13:28:30|985.9|980.9|986.1|981.1|986.1|981.1|985.8|980.8|16
1633613320000|2021-10-07 13:28:40|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|5
1633613330000|2021-10-07 13:28:50|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633613340000|2021-10-07 13:29:00|986.3|981.3|986.6|981.6|986.6|981.6|986.3|981.3|6
1633613350000|2021-10-07 13:29:10|986.7|981.7|986.9|981.9|986.9|981.9|986.6|981.6|6
1633613360000|2021-10-07 13:29:20|986.8|981.8|987.2|982.2|987.2|982.2|986.8|981.8|9
1633613370000|2021-10-07 13:29:30|987.1|982.1|987.4|982.4|987.5|982.5|987.1|982.1|5
1633613380000|2021-10-07 13:29:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633613400000|2021-10-07 13:30:00|988.1|983.1|987.6|982.6|988.1|983.1|987.4|982.4|13
1633613410000|2021-10-07 13:30:10|987.5|982.5|986.1|981.1|987.5|982.5|986|981|9
1633613420000|2021-10-07 13:30:20|986.2|981.2|986.1|981.1|986.2|981.2|986|981|12
1633613430000|2021-10-07 13:30:30|986|981|986.2|981.2|986.2|981.2|986|981|5
1633613440000|2021-10-07 13:30:40|986.1|981.1|986.5|981.5|986.5|981.5|986.1|981.1|9
1633613450000|2021-10-07 13:30:50|986.9|981.9|986.8|981.8|986.9|981.9|986.7|981.7|7
1633613460000|2021-10-07 13:31:00|986.9|981.9|986.3|981.3|986.9|981.9|986.3|981.3|8
1633613470000|2021-10-07 13:31:10|986.4|981.4|986.7|981.7|986.7|981.7|986.3|981.3|5
1633613480000|2021-10-07 13:31:20|987.1|982.1|987.5|982.5|987.5|982.5|987|982|10
1633613490000|2021-10-07 13:31:30|987.6|982.6|987.9|982.9|987.9|982.9|987.3|982.3|10
1633613500000|2021-10-07 13:31:40|988.1|983.1|988|983|988.3|983.3|987.5|982.5|23
1633613510000|2021-10-07 13:31:50|987.9|982.9|988.5|983.5|988.5|983.5|987.9|982.9|10
1633613520000|2021-10-07 13:32:00|988.4|983.4|989|984|989|984|988.4|983.4|13
1633613530000|2021-10-07 13:32:10|989.3|984.3|989.9|984.9|989.9|984.9|989.3|984.3|10
1633613540000|2021-10-07 13:32:20|990.1|985.1|989.5|984.5|990.1|985.1|989.4|984.4|8
1633613550000|2021-10-07 13:32:30|989.2|984.2|988.1|983.1|989.2|984.2|988.1|983.1|16
1633613560000|2021-10-07 13:32:40|988|983|988.1|983.1|988.1|983.1|988|983|8
1633613570000|2021-10-07 13:32:50|988|983|988.1|983.1|988.1|983.1|988|983|16
1633613580000|2021-10-07 13:33:00|988|983|987.5|982.5|988|983|987.3|982.3|15
1633613590000|2021-10-07 13:33:10|987.4|982.4|987.7|982.7|987.7|982.7|987.3|982.3|8
1633613600000|2021-10-07 13:33:20|987.6|982.6|987.3|982.3|987.7|982.7|987.3|982.3|6
1633613610000|2021-10-07 13:33:30|987.4|982.4|987.7|982.7|987.7|982.7|987.4|982.4|3
1633613620000|2021-10-07 13:33:40|987.4|982.4|987.3|982.3|987.5|982.5|987.3|982.3|12
1633613630000|2021-10-07 13:33:50|987.4|982.4|987.4|982.4|987.4|982.4|987.3|982.3|7
1633613640000|2021-10-07 13:34:00|987.3|982.3|987.4|982.4|987.4|982.4|987.2|982.2|12
1633613650000|2021-10-07 13:34:10|987.5|982.5|987.4|982.4|987.5|982.5|987.3|982.3|18
1633613660000|2021-10-07 13:34:20|987.5|982.5|988.3|983.3|988.3|983.3|987.3|982.3|16
1633613670000|2021-10-07 13:34:30|988.1|983.1|988.9|983.9|988.9|983.9|988.1|983.1|13
1633613680000|2021-10-07 13:34:40|989|984|988.6|983.6|989.1|984.1|988.4|983.4|11
1633613690000|2021-10-07 13:34:50|988.7|983.7|988.7|983.7|989.1|984.1|988.6|983.6|13
1633613700000|2021-10-07 13:35:00|988.6|983.6|989.2|984.2|989.2|984.2|988.6|983.6|15
1633613710000|2021-10-07 13:35:10|989.3|984.3|989.2|984.2|989.3|984.3|989.1|984.1|9
1633613720000|2021-10-07 13:35:20|989.3|984.3|989.3|984.3|989.5|984.5|989.2|984.2|9
1633613730000|2021-10-07 13:35:30|989|984|988.8|983.8|989.1|984.1|988.8|983.8|7
1633613740000|2021-10-07 13:35:40|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|13
1633613760000|2021-10-07 13:36:00|988.1|983.1|988.3|983.3|988.3|983.3|988|983|12
1633613770000|2021-10-07 13:36:10|988.4|983.4|988.6|983.6|988.6|983.6|988.3|983.3|15
1633613780000|2021-10-07 13:36:20|988.7|983.7|988.7|983.7|988.7|983.7|988.5|983.5|5
1633613790000|2021-10-07 13:36:30|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|6
1633613800000|2021-10-07 13:36:40|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|8
1633613810000|2021-10-07 13:36:50|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1633613820000|2021-10-07 13:37:00|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1633613830000|2021-10-07 13:37:10|987.9|982.9|987.9|982.9|988|983|987.8|982.8|7
1633613840000|2021-10-07 13:37:20|987.8|982.8|988|983|988.2|983.2|987.7|982.7|13
1633613850000|2021-10-07 13:37:30|987.9|982.9|988|983|988|983|987.9|982.9|8
1633613860000|2021-10-07 13:37:40|987.9|982.9|988|983|988|983|987.9|982.9|10
1633613870000|2021-10-07 13:37:50|987.9|982.9|988.2|983.2|988.2|983.2|987.9|982.9|13
1633613880000|2021-10-07 13:38:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|6
1633613890000|2021-10-07 13:38:10|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|11
1633613900000|2021-10-07 13:38:20|988.2|983.2|989.1|984.1|989.1|984.1|988.2|983.2|7
1633613910000|2021-10-07 13:38:30|989.2|984.2|989.2|984.2|989.3|984.3|989.1|984.1|7
1633613920000|2021-10-07 13:38:40|989.3|984.3|989.7|984.7|989.7|984.7|989.3|984.3|4
1633613930000|2021-10-07 13:38:50|989.6|984.6|989.7|984.7|989.7|984.7|989.5|984.5|3
1633613940000|2021-10-07 13:39:00|989.8|984.8|990.3|985.3|990.3|985.3|989.7|984.7|7
1633613950000|2021-10-07 13:39:10|990.1|985.1|990.7|985.7|990.8|985.8|990.1|985.1|10
1633613960000|2021-10-07 13:39:20|990.6|985.6|989.9|984.9|990.7|985.7|989.9|984.9|5
1633613970000|2021-10-07 13:39:30|990|985|990.1|985.1|990.2|985.2|990|985|7
1633613980000|2021-10-07 13:39:40|990|985|990|985|990|985|990|985|1
1633613990000|2021-10-07 13:39:50|990.1|985.1|990.3|985.3|990.4|985.4|990.1|985.1|7
1633614000000|2021-10-07 13:40:00|990.4|985.4|990.3|985.3|990.4|985.4|990.1|985.1|16
1633614010000|2021-10-07 13:40:10|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1633614020000|2021-10-07 13:40:20|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|9
1633614030000|2021-10-07 13:40:30|990.5|985.5|990.9|985.9|990.9|985.9|990.4|985.4|13
1633614040000|2021-10-07 13:40:40|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|3
1633614050000|2021-10-07 13:40:50|991.8|986.8|991.9|986.9|992|987|991.7|986.7|7
1633614060000|2021-10-07 13:41:00|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|7
1633614070000|2021-10-07 13:41:10|991.1|986.1|991.1|986.1|991.2|986.2|991|986|17
1633614080000|2021-10-07 13:41:20|991|986|990.6|985.6|991.1|986.1|990.6|985.6|9
1633614090000|2021-10-07 13:41:30|990.5|985.5|991|986|991|986|990.5|985.5|6
1633614100000|2021-10-07 13:41:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633614110000|2021-10-07 13:41:50|989.9|984.9|990|985|990|985|989.9|984.9|2
1633614120000|2021-10-07 13:42:00|990.2|985.2|990.3|985.3|990.3|985.3|990.1|985.1|4
1633614130000|2021-10-07 13:42:10|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1633614140000|2021-10-07 13:42:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633614150000|2021-10-07 13:42:30|990.6|985.6|991.2|986.2|991.2|986.2|990.5|985.5|11
1633614160000|2021-10-07 13:42:40|990.8|985.8|991|986|991|986|990.8|985.8|3
1633614170000|2021-10-07 13:42:50|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633614180000|2021-10-07 13:43:00|991|986|991.1|986.1|991.1|986.1|990.9|985.9|5
1633614190000|2021-10-07 13:43:10|991.2|986.2|990.3|985.3|991.6|986.6|990|985|7
1633614200000|2021-10-07 13:43:20|990.2|985.2|990.3|985.3|990.3|985.3|990.1|985.1|14
1633614210000|2021-10-07 13:43:30|990.2|985.2|990.7|985.7|990.7|985.7|990.2|985.2|11
1633614220000|2021-10-07 13:43:40|990.6|985.6|990.6|985.6|990.7|985.7|990.5|985.5|15
1633614230000|2021-10-07 13:43:50|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|7
1633614240000|2021-10-07 13:44:00|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|6
1633614250000|2021-10-07 13:44:10|990.8|985.8|990.6|985.6|990.8|985.8|990.6|985.6|3
1633614260000|2021-10-07 13:44:20|990.7|985.7|990.8|985.8|990.8|985.8|990.6|985.6|4
1633614270000|2021-10-07 13:44:30|990.9|985.9|991|986|991|986|990.9|985.9|2
1633614280000|2021-10-07 13:44:40|991.5|986.5|991.9|986.9|992.1|987.1|991.5|986.5|6
1633614290000|2021-10-07 13:44:50|991.8|986.8|992.1|987.1|992.1|987.1|991.8|986.8|3
1633614300000|2021-10-07 13:45:00|992.2|987.2|991.6|986.6|992.3|987.3|991.5|986.5|14
1633614310000|2021-10-07 13:45:10|991.5|986.5|991.5|986.5|991.7|986.7|991.4|986.4|8
1633614320000|2021-10-07 13:45:20|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|5
1633614330000|2021-10-07 13:45:30|991.3|986.3|990.9|985.9|991.4|986.4|990.9|985.9|13
1633614340000|2021-10-07 13:45:40|990.8|985.8|990.7|985.7|990.9|985.9|990.7|985.7|3
1633614350000|2021-10-07 13:45:50|990.6|985.6|990.6|985.6|990.7|985.7|990.5|985.5|7
1633614360000|2021-10-07 13:46:00|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|7
1633614370000|2021-10-07 13:46:10|991|986|991.3|986.3|991.3|986.3|991|986|4
1633614380000|2021-10-07 13:46:20|991.4|986.4|990.8|985.8|991.4|986.4|990.8|985.8|3
1633614390000|2021-10-07 13:46:30|990.9|985.9|990.5|985.5|990.9|985.9|990.5|985.5|5
1633614410000|2021-10-07 13:46:50|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1633614420000|2021-10-07 13:47:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|4
1633614430000|2021-10-07 13:47:10|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|9
1633614440000|2021-10-07 13:47:20|990.1|985.1|989.6|984.6|990.1|985.1|989.5|984.5|8
1633614450000|2021-10-07 13:47:30|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|6
1633614460000|2021-10-07 13:47:40|989.2|984.2|989|984|989.2|984.2|988.9|983.9|10
1633614470000|2021-10-07 13:47:50|988.7|983.7|988.9|983.9|989.1|984.1|988.7|983.7|7
1633614480000|2021-10-07 13:48:00|989|984|989.1|984.1|989.2|984.2|988.9|983.9|19
1633614490000|2021-10-07 13:48:10|989|984|988.5|983.5|989.1|984.1|988.4|983.4|6
1633614500000|2021-10-07 13:48:20|988.4|983.4|988.6|983.6|988.6|983.6|988.4|983.4|9
1633614510000|2021-10-07 13:48:30|988.8|983.8|989.2|984.2|989.2|984.2|988.7|983.7|9
1633614530000|2021-10-07 13:48:50|989.1|984.1|989|984|989.1|984.1|988.9|983.9|14
1633614540000|2021-10-07 13:49:00|988.9|983.9|989.3|984.3|989.3|984.3|988.9|983.9|6
1633614550000|2021-10-07 13:49:10|989.4|984.4|989.5|984.5|989.5|984.5|989.3|984.3|14
1633614560000|2021-10-07 13:49:20|989.6|984.6|989.6|984.6|989.8|984.8|989.6|984.6|7
1633614570000|2021-10-07 13:49:30|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|14
1633614600000|2021-10-07 13:50:00|989.3|984.3|989|984|989.3|984.3|988.7|983.7|17
1633614610000|2021-10-07 13:50:10|988.9|983.9|989.3|984.3|989.3|984.3|988.8|983.8|11
1633614620000|2021-10-07 13:50:20|989.6|984.6|989.9|984.9|989.9|984.9|989.6|984.6|13
1633614630000|2021-10-07 13:50:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633614640000|2021-10-07 13:50:40|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1633614650000|2021-10-07 13:50:50|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|3
1633614660000|2021-10-07 13:51:00|989|984|988.6|983.6|989|984|988.5|983.5|13
1633614670000|2021-10-07 13:51:10|988.7|983.7|988.6|983.6|988.8|983.8|988.4|983.4|10
1633614680000|2021-10-07 13:51:20|988.7|983.7|989.3|984.3|989.4|984.4|988.7|983.7|25
1633614690000|2021-10-07 13:51:30|989.4|984.4|989.5|984.5|989.5|984.5|989.3|984.3|4
1633614700000|2021-10-07 13:51:40|989.6|984.6|989.4|984.4|989.6|984.6|989.3|984.3|6
1633614710000|2021-10-07 13:51:50|989.3|984.3|989.3|984.3|989.4|984.4|989.2|984.2|7
1633614720000|2021-10-07 13:52:00|989.2|984.2|988.5|983.5|989.2|984.2|988.5|983.5|19
1633614730000|2021-10-07 13:52:10|988.6|983.6|988.9|983.9|988.9|983.9|988.6|983.6|5
1633614740000|2021-10-07 13:52:20|988.8|983.8|988.7|983.7|989|984|988.7|983.7|5
1633614750000|2021-10-07 13:52:30|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633614760000|2021-10-07 13:52:40|989.4|984.4|989.6|984.6|989.7|984.7|989.3|984.3|7
1633614770000|2021-10-07 13:52:50|989.5|984.5|989.9|984.9|989.9|984.9|989.5|984.5|4
1633614780000|2021-10-07 13:53:00|990|985|990.2|985.2|990.2|985.2|990|985|3
1633614790000|2021-10-07 13:53:10|990.3|985.3|990.5|985.5|990.5|985.5|990.3|985.3|2
1633614800000|2021-10-07 13:53:20|990.4|985.4|990.5|985.5|990.6|985.6|990.4|985.4|8
1633614810000|2021-10-07 13:53:30|990.6|985.6|990.6|985.6|990.6|985.6|990.5|985.5|3
1633614820000|2021-10-07 13:53:40|990.8|985.8|990.8|985.8|991|986|990.8|985.8|3
1633614830000|2021-10-07 13:53:50|990.7|985.7|991|986|991|986|990.7|985.7|5
1633614840000|2021-10-07 13:54:00|990.9|985.9|990.3|985.3|990.9|985.9|990.3|985.3|5
1633614850000|2021-10-07 13:54:10|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633614860000|2021-10-07 13:54:20|990.1|985.1|989.9|984.9|990.2|985.2|989.9|984.9|4
1633614870000|2021-10-07 13:54:30|990|985|990|985|990.1|985.1|990|985|5
1633614880000|2021-10-07 13:54:40|990.1|985.1|990.4|985.4|990.4|985.4|989.9|984.9|12
1633614890000|2021-10-07 13:54:50|990.3|985.3|989.9|984.9|990.4|985.4|989.8|984.8|5
1633614900000|2021-10-07 13:55:00|989.8|984.8|991.1|986.1|991.1|986.1|989.8|984.8|4
1633614930000|2021-10-07 13:55:30|990.9|985.9|990.4|985.4|990.9|985.9|990.4|985.4|9
1633614940000|2021-10-07 13:55:40|990.5|985.5|990.1|985.1|990.5|985.5|990|985|7
1633614950000|2021-10-07 13:55:50|990|985|990|985|990.1|985.1|989.9|984.9|9
1633614960000|2021-10-07 13:56:00|990.1|985.1|990.1|985.1|990.3|985.3|990|985|5
1633614970000|2021-10-07 13:56:10|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1633614980000|2021-10-07 13:56:20|990.4|985.4|990.5|985.5|990.5|985.5|990.3|985.3|3
1633614990000|2021-10-07 13:56:30|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1633615000000|2021-10-07 13:56:40|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633615010000|2021-10-07 13:56:50|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1633615020000|2021-10-07 13:57:00|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|4
1633615030000|2021-10-07 13:57:10|992|987|992.5|987.5|992.7|987.7|992|987|13
1633615040000|2021-10-07 13:57:20|992.4|987.4|992.5|987.5|992.6|987.6|992.3|987.3|12
1633615050000|2021-10-07 13:57:30|992.4|987.4|992.7|987.7|992.9|987.9|992.3|987.3|8
1633615060000|2021-10-07 13:57:40|992.6|987.6|992.3|987.3|992.7|987.7|992.3|987.3|12
1633615070000|2021-10-07 13:57:50|992.4|987.4|992.5|987.5|992.5|987.5|992.3|987.3|8
1633615080000|2021-10-07 13:58:00|992.7|987.7|993|988|993|988|992.6|987.6|6
1633615090000|2021-10-07 13:58:10|993.1|988.1|993|988|993.1|988.1|993|988|4
1633615100000|2021-10-07 13:58:20|992.9|987.9|993|988|993.1|988.1|992.9|987.9|4
1633615110000|2021-10-07 13:58:30|993.3|988.3|993.1|988.1|993.5|988.5|992.9|987.9|12
1633615120000|2021-10-07 13:58:40|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|4
1633615130000|2021-10-07 13:58:50|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|3
1633615140000|2021-10-07 13:59:00|993|988|993.5|988.5|993.5|988.5|992.9|987.9|6
1633615150000|2021-10-07 13:59:10|993.4|988.4|993.7|988.7|993.7|988.7|993.4|988.4|8
1633615160000|2021-10-07 13:59:20|993.8|988.8|993.5|988.5|993.8|988.8|993.4|988.4|8
1633615170000|2021-10-07 13:59:30|993.4|988.4|993.3|988.3|993.5|988.5|993.3|988.3|8
1633615180000|2021-10-07 13:59:40|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|4
1633615190000|2021-10-07 13:59:50|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|5
1633615200000|2021-10-07 14:00:00|993.3|988.3|993.5|988.5|993.7|988.7|993.1|988.1|19
1633615210000|2021-10-07 14:00:10|993.4|988.4|993.5|988.5|993.6|988.6|993.3|988.3|14
1633615220000|2021-10-07 14:00:20|993.6|988.6|993.4|988.4|993.7|988.7|993.4|988.4|8
1633615230000|2021-10-07 14:00:30|993.5|988.5|993.7|988.7|993.7|988.7|993.4|988.4|6
1633615240000|2021-10-07 14:00:40|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|9
1633615250000|2021-10-07 14:00:50|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1633615260000|2021-10-07 14:01:00|993.6|988.6|993.5|988.5|993.9|988.9|993.5|988.5|7
1633615270000|2021-10-07 14:01:10|993.6|988.6|993.7|988.7|993.7|988.7|993.5|988.5|4
1633615280000|2021-10-07 14:01:20|993.8|988.8|993.2|988.2|993.9|988.9|993.2|988.2|8
1633615290000|2021-10-07 14:01:30|993.1|988.1|993.3|988.3|993.4|988.4|993.1|988.1|12
1633615300000|2021-10-07 14:01:40|993.2|988.2|993|988|993.2|988.2|993|988|8
1633615310000|2021-10-07 14:01:50|993.1|988.1|993|988|993.1|988.1|992.8|987.8|13
1633615320000|2021-10-07 14:02:00|992.9|987.9|993|988|993.2|988.2|992.8|987.8|21
1633615330000|2021-10-07 14:02:10|993.1|988.1|993.1|988.1|993.1|988.1|992.8|987.8|13
1633615340000|2021-10-07 14:02:20|993.3|988.3|993|988|993.4|988.4|993|988|15
1633615350000|2021-10-07 14:02:30|993.1|988.1|993.1|988.1|993.1|988.1|992.8|987.8|13
1633615360000|2021-10-07 14:02:40|993|988|993.5|988.5|993.5|988.5|993|988|11
1633615370000|2021-10-07 14:02:50|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|5
1633615380000|2021-10-07 14:03:00|993.8|988.8|993.6|988.6|993.8|988.8|993.6|988.6|9
1633615390000|2021-10-07 14:03:10|993.7|988.7|993.7|988.7|994|989|993.5|988.5|15
1633615400000|2021-10-07 14:03:20|993.6|988.6|993.6|988.6|993.6|988.6|993.3|988.3|15
1633615410000|2021-10-07 14:03:30|993.7|988.7|993.5|988.5|993.7|988.7|993.5|988.5|13
1633615420000|2021-10-07 14:03:40|993.6|988.6|993.5|988.5|993.8|988.8|993.5|988.5|16
1633615430000|2021-10-07 14:03:50|993.6|988.6|993.5|988.5|993.6|988.6|993.4|988.4|6
1633615440000|2021-10-07 14:04:00|993.6|988.6|993.3|988.3|993.8|988.8|993.3|988.3|11
1633615450000|2021-10-07 14:04:10|993.2|988.2|993.3|988.3|993.4|988.4|993.2|988.2|18
1633615460000|2021-10-07 14:04:20|993.4|988.4|994|989|994.1|989.1|993.3|988.3|11
1633615470000|2021-10-07 14:04:30|994.1|989.1|994.4|989.4|994.4|989.4|994|989|8
1633615480000|2021-10-07 14:04:40|994.5|989.5|994|989|994.5|989.5|994|989|13
1633615490000|2021-10-07 14:04:50|993.9|988.9|993.2|988.2|993.9|988.9|993.2|988.2|7
1633615500000|2021-10-07 14:05:00|993.3|988.3|994.1|989.1|994.5|989.5|993.3|988.3|17
1633615510000|2021-10-07 14:05:10|993.8|988.8|994.1|989.1|994.4|989.4|993.8|988.8|5
1633615520000|2021-10-07 14:05:20|994.2|989.2|992.9|987.9|994.2|989.2|992.9|987.9|9
1633615530000|2021-10-07 14:05:30|992.8|987.8|993|988|993.1|988.1|992.8|987.8|6
1633615540000|2021-10-07 14:05:40|992.9|987.9|993.4|988.4|993.4|988.4|992.9|987.9|4
1633615550000|2021-10-07 14:05:50|993.3|988.3|993.1|988.1|993.3|988.3|993.1|988.1|5
1633615560000|2021-10-07 14:06:00|993.2|988.2|993.4|988.4|993.4|988.4|993.1|988.1|9
1633615570000|2021-10-07 14:06:10|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|4
1633615580000|2021-10-07 14:06:20|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1633615590000|2021-10-07 14:06:30|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1633615600000|2021-10-07 14:06:40|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1633615620000|2021-10-07 14:07:00|993.4|988.4|993.5|988.5|993.6|988.6|993.4|988.4|4
1633615630000|2021-10-07 14:07:10|993.6|988.6|993.7|988.7|993.8|988.8|993.6|988.6|3
1633615640000|2021-10-07 14:07:20|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1633615650000|2021-10-07 14:07:30|993.8|988.8|994|989|994|989|993.7|988.7|7
1633615660000|2021-10-07 14:07:40|994.1|989.1|994.4|989.4|994.5|989.5|994.1|989.1|5
1633615670000|2021-10-07 14:07:50|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1633615680000|2021-10-07 14:08:00|994.4|989.4|994.3|989.3|994.6|989.6|994.2|989.2|13
1633615690000|2021-10-07 14:08:10|994.2|989.2|994|989|994.2|989.2|994|989|3
1633615700000|2021-10-07 14:08:20|994.1|989.1|994|989|994.2|989.2|994|989|4
1633615710000|2021-10-07 14:08:30|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|15
1633615720000|2021-10-07 14:08:40|993.6|988.6|993.2|988.2|993.6|988.6|993.2|988.2|4
1633615730000|2021-10-07 14:08:50|993.3|988.3|993.3|988.3|993.3|988.3|993.1|988.1|11
1633615740000|2021-10-07 14:09:00|993.2|988.2|993.3|988.3|993.4|988.4|993.2|988.2|6
1633615750000|2021-10-07 14:09:10|993.2|988.2|993.4|988.4|993.4|988.4|993.2|988.2|13
1633615760000|2021-10-07 14:09:20|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|8
1633615770000|2021-10-07 14:09:30|993.9|988.9|994|989|994.2|989.2|993.8|988.8|11
1633615780000|2021-10-07 14:09:40|993.9|988.9|994|989|994.1|989.1|993.9|988.9|16
1633615790000|2021-10-07 14:09:50|994.1|989.1|994.1|989.1|994.2|989.2|994|989|7
1633615800000|2021-10-07 14:10:00|994|989|994.2|989.2|994.3|989.3|994|989|7
1633615810000|2021-10-07 14:10:10|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|4
1633615820000|2021-10-07 14:10:20|994.1|989.1|993.7|988.7|994.2|989.2|993.7|988.7|10
1633615830000|2021-10-07 14:10:30|993.8|988.8|994|989|994|989|993.8|988.8|5
1633615840000|2021-10-07 14:10:40|993.8|988.8|994.1|989.1|994.1|989.1|993.8|988.8|16
1633615850000|2021-10-07 14:10:50|994.3|989.3|994.7|989.7|994.8|989.8|994.3|989.3|5
1633615860000|2021-10-07 14:11:00|994.8|989.8|994.6|989.6|994.9|989.9|994.6|989.6|9
1633615870000|2021-10-07 14:11:10|994.5|989.5|994.8|989.8|994.8|989.8|994.5|989.5|3
1633615880000|2021-10-07 14:11:20|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1633615890000|2021-10-07 14:11:30|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1633615900000|2021-10-07 14:11:40|994.9|989.9|994.9|989.9|995.1|990.1|994.8|989.8|5
1633615910000|2021-10-07 14:11:50|995|990|995.1|990.1|995.2|990.2|994.9|989.9|9
1633615920000|2021-10-07 14:12:00|995.2|990.2|995.2|990.2|995.4|990.4|995.2|990.2|6
1633615930000|2021-10-07 14:12:10|995.1|990.1|995|990|995.4|990.4|994.8|989.8|16
1633615940000|2021-10-07 14:12:20|994.9|989.9|994.9|989.9|995|990|994.8|989.8|13
1633615950000|2021-10-07 14:12:30|995|990|994.9|989.9|995|990|994.7|989.7|15
1633615970000|2021-10-07 14:12:50|994.8|989.8|994.8|989.8|994.8|989.8|994.7|989.7|3
1633615980000|2021-10-07 14:13:00|994.7|989.7|994.8|989.8|994.9|989.9|994.7|989.7|8
1633615990000|2021-10-07 14:13:10|994.7|989.7|994.6|989.6|994.8|989.8|994.6|989.6|4
1633616000000|2021-10-07 14:13:20|994.7|989.7|994.7|989.7|994.7|989.7|994.6|989.6|5
1633616010000|2021-10-07 14:13:30|994.6|989.6|994.3|989.3|994.7|989.7|994.3|989.3|12
1633616020000|2021-10-07 14:13:40|994.1|989.1|994.1|989.1|994.2|989.2|994.1|989.1|3
1633616030000|2021-10-07 14:13:50|994|989|993.9|988.9|994|989|993.9|988.9|2
1633616040000|2021-10-07 14:14:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|18
1633616050000|2021-10-07 14:14:10|993.8|988.8|993.2|988.2|993.8|988.8|993.2|988.2|7
1633616060000|2021-10-07 14:14:20|993.3|988.3|993.7|988.7|993.8|988.8|993.3|988.3|6
1633616070000|2021-10-07 14:14:30|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|6
1633616080000|2021-10-07 14:14:40|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633616090000|2021-10-07 14:14:50|993.5|988.5|993.6|988.6|993.6|988.6|993.4|988.4|8
1633616100000|2021-10-07 14:15:00|993.4|988.4|994.1|989.1|994.1|989.1|993.4|988.4|8
1633616110000|2021-10-07 14:15:10|994|989|994.7|989.7|994.7|989.7|994|989|10
1633616120000|2021-10-07 14:15:20|994.6|989.6|994.5|989.5|994.6|989.6|994.4|989.4|8
1633616130000|2021-10-07 14:15:30|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|2
1633616140000|2021-10-07 14:15:40|994.3|989.3|993.9|988.9|994.3|989.3|993.9|988.9|5
1633616150000|2021-10-07 14:15:50|994.1|989.1|994.2|989.2|994.2|989.2|993.9|988.9|11
1633616160000|2021-10-07 14:16:00|994.3|989.3|994.1|989.1|994.3|989.3|994.1|989.1|9
1633616170000|2021-10-07 14:16:10|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|3
1633616180000|2021-10-07 14:16:20|993.8|988.8|993.7|988.7|993.8|988.8|993.6|988.6|6
1633616190000|2021-10-07 14:16:30|993.8|988.8|993.5|988.5|993.9|988.9|993.5|988.5|14
1633616200000|2021-10-07 14:16:40|993.6|988.6|993.8|988.8|994|989|993.6|988.6|9
1633616210000|2021-10-07 14:16:50|993.9|988.9|993.7|988.7|994.2|989.2|993.6|988.6|13
1633616220000|2021-10-07 14:17:00|993.8|988.8|994|989|994.1|989.1|993.7|988.7|17
1633616230000|2021-10-07 14:17:10|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|14
1633616240000|2021-10-07 14:17:20|994.1|989.1|994.3|989.3|994.3|989.3|994.1|989.1|7
1633616250000|2021-10-07 14:17:30|994.2|989.2|994.2|989.2|994.4|989.4|994.2|989.2|15
1633616260000|2021-10-07 14:17:40|994.1|989.1|993.8|988.8|994.2|989.2|993.7|988.7|21
1633616270000|2021-10-07 14:17:50|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|12
1633616280000|2021-10-07 14:18:00|993.9|988.9|994.2|989.2|994.3|989.3|993.8|988.8|11
1633616290000|2021-10-07 14:18:10|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|4
1633616300000|2021-10-07 14:18:20|994.3|989.3|993.9|988.9|994.3|989.3|993.9|988.9|11
1633616310000|2021-10-07 14:18:30|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1633616330000|2021-10-07 14:18:50|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|10
1633616340000|2021-10-07 14:19:00|993.9|988.9|993.5|988.5|993.9|988.9|993.5|988.5|6
1633616350000|2021-10-07 14:19:10|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|5
1633616360000|2021-10-07 14:19:20|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|6
1633616380000|2021-10-07 14:19:40|993.4|988.4|992.5|987.5|993.4|988.4|992.5|987.5|4
1633616390000|2021-10-07 14:19:50|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633616400000|2021-10-07 14:20:00|992.4|987.4|992.4|987.4|992.4|987.4|992.2|987.2|5
1633616410000|2021-10-07 14:20:10|992.7|987.7|993.2|988.2|993.2|988.2|992.6|987.6|7
1633616420000|2021-10-07 14:20:20|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1633616430000|2021-10-07 14:20:30|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|9
1633616440000|2021-10-07 14:20:40|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1633616450000|2021-10-07 14:20:50|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|10
1633616460000|2021-10-07 14:21:00|993.8|988.8|994.3|989.3|994.3|989.3|993.7|988.7|10
1633616470000|2021-10-07 14:21:10|994.2|989.2|994.3|989.3|994.3|989.3|994.2|989.2|2
1633616480000|2021-10-07 14:21:20|994.1|989.1|994.4|989.4|994.4|989.4|994.1|989.1|8
1633616490000|2021-10-07 14:21:30|994.5|989.5|994.7|989.7|994.7|989.7|994.5|989.5|5
1633616500000|2021-10-07 14:21:40|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1633616510000|2021-10-07 14:21:50|994.6|989.6|994.6|989.6|994.9|989.9|994.5|989.5|7
1633616520000|2021-10-07 14:22:00|994.5|989.5|994.6|989.6|994.7|989.7|994.5|989.5|7
1633616530000|2021-10-07 14:22:10|994.5|989.5|994.5|989.5|994.6|989.6|994.4|989.4|5
1633616540000|2021-10-07 14:22:20|994.6|989.6|994.6|989.6|994.8|989.8|994.5|989.5|13
1633616550000|2021-10-07 14:22:30|994.5|989.5|994.7|989.7|994.7|989.7|994.5|989.5|4
1633616560000|2021-10-07 14:22:40|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633616570000|2021-10-07 14:22:50|994.9|989.9|994.8|989.8|994.9|989.9|994.7|989.7|4
1633616580000|2021-10-07 14:23:00|994.7|989.7|994.6|989.6|994.8|989.8|994.6|989.6|6
1633616590000|2021-10-07 14:23:10|994.7|989.7|994.7|989.7|994.7|989.7|994.6|989.6|5
1633616600000|2021-10-07 14:23:20|994.6|989.6|994.6|989.6|994.7|989.7|994.5|989.5|11
1633616610000|2021-10-07 14:23:30|994.7|989.7|994.6|989.6|994.7|989.7|994.6|989.6|2
1633616630000|2021-10-07 14:23:50|994.5|989.5|994.6|989.6|994.6|989.6|994.5|989.5|8
1633616640000|2021-10-07 14:24:00|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1633616660000|2021-10-07 14:24:20|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633616670000|2021-10-07 14:24:30|994.9|989.9|995.2|990.2|995.2|990.2|994.9|989.9|4
1633616680000|2021-10-07 14:24:40|995.1|990.1|995.2|990.2|995.2|990.2|995.1|990.1|20
1633616690000|2021-10-07 14:24:50|995.1|990.1|995.5|990.5|995.5|990.5|995.1|990.1|12
1633616700000|2021-10-07 14:25:00|995.6|990.6|995.8|990.8|995.8|990.8|995.5|990.5|5
1633616710000|2021-10-07 14:25:10|996.9|991.9|997.2|992.2|997.6|992.6|996.8|991.8|11
1633616720000|2021-10-07 14:25:20|996.9|991.9|997|992|997.3|992.3|996.7|991.7|20
1633616730000|2021-10-07 14:25:30|996.9|991.9|996.9|991.9|997|992|996.9|991.9|13
1633616740000|2021-10-07 14:25:40|997|992|997|992|997.1|992.1|996.9|991.9|4
1633616750000|2021-10-07 14:25:50|997.1|992.1|996.9|991.9|997.2|992.2|996.9|991.9|11
1633616760000|2021-10-07 14:26:00|997.1|992.1|997.4|992.4|997.4|992.4|997.1|992.1|3
1633616770000|2021-10-07 14:26:10|997.5|992.5|997.6|992.6|997.7|992.7|997.5|992.5|8
1633616780000|2021-10-07 14:26:20|997.4|992.4|997.1|992.1|997.5|992.5|997.1|992.1|4
1633616790000|2021-10-07 14:26:30|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|4
1633616800000|2021-10-07 14:26:40|997.2|992.2|997.5|992.5|997.5|992.5|997.2|992.2|6
1633616810000|2021-10-07 14:26:50|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|4
1633616820000|2021-10-07 14:27:00|997.2|992.2|997.7|992.7|997.7|992.7|996.7|991.7|24
1633616830000|2021-10-07 14:27:10|997.6|992.6|997.5|992.5|997.8|992.8|997.4|992.4|23
1633616840000|2021-10-07 14:27:20|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|2
1633616850000|2021-10-07 14:27:30|997.5|992.5|997.6|992.6|997.7|992.7|997.5|992.5|12
1633616860000|2021-10-07 14:27:40|997.5|992.5|997.5|992.5|997.6|992.6|997.4|992.4|9
1633616870000|2021-10-07 14:27:50|997.4|992.4|996.7|991.7|997.5|992.5|996.6|991.6|10
1633616880000|2021-10-07 14:28:00|996.8|991.8|997|992|997.1|992.1|996.6|991.6|9
1633616890000|2021-10-07 14:28:10|997.2|992.2|998|993|998|993|997.2|992.2|9
1633616900000|2021-10-07 14:28:20|997.9|992.9|997.1|992.1|997.9|992.9|997.1|992.1|14
1633616910000|2021-10-07 14:28:30|997.2|992.2|996.9|991.9|997.2|992.2|996.7|991.7|10
1633616920000|2021-10-07 14:28:40|996.8|991.8|997|992|997.1|992.1|996.8|991.8|5
1633616930000|2021-10-07 14:28:50|996.9|991.9|997|992|997|992|996.8|991.8|12
1633616940000|2021-10-07 14:29:00|997.2|992.2|997.2|992.2|997.2|992.2|997|992|27
1633616950000|2021-10-07 14:29:10|997.1|992.1|997.5|992.5|997.6|992.6|997.1|992.1|9
1633616960000|2021-10-07 14:29:20|997.4|992.4|998|993|998|993|997.4|992.4|14
1633616970000|2021-10-07 14:29:30|997.9|992.9|998.2|993.2|998.2|993.2|997.9|992.9|7
1633616980000|2021-10-07 14:29:40|998.3|993.3|997.9|992.9|998.3|993.3|997.8|992.8|10
1633616990000|2021-10-07 14:29:50|998|993|998.1|993.1|998.2|993.2|998|993|11
1633617000000|2021-10-07 14:30:00|998|993|997.8|992.8|998.1|993.1|997.6|992.6|19
1633617010000|2021-10-07 14:30:10|997.9|992.9|997.5|992.5|997.9|992.9|997.4|992.4|7
1633617020000|2021-10-07 14:30:20|997.3|992.3|997.3|992.3|997.4|992.4|997|992|10
1633617030000|2021-10-07 14:30:30|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|13
1633617040000|2021-10-07 14:30:40|997.3|992.3|997|992|997.3|992.3|997|992|4
1633617050000|2021-10-07 14:30:50|996.9|991.9|997|992|997|992|996.9|991.9|2
1633617060000|2021-10-07 14:31:00|996.9|991.9|996.9|991.9|996.9|991.9|996.8|991.8|3
1633617070000|2021-10-07 14:31:10|997|992|996.7|991.7|997|992|996.7|991.7|6
1633617080000|2021-10-07 14:31:20|996.8|991.8|995.9|990.9|996.8|991.8|995.9|990.9|9
1633617090000|2021-10-07 14:31:30|995.8|990.8|995.8|990.8|995.8|990.8|995.5|990.5|4
1633617100000|2021-10-07 14:31:40|996.2|991.2|996.1|991.1|996.3|991.3|996.1|991.1|10
1633617110000|2021-10-07 14:31:50|996.2|991.2|996|991|996.2|991.2|996|991|11
1633617120000|2021-10-07 14:32:00|995.9|990.9|996|991|996|991|995.9|990.9|2
1633617140000|2021-10-07 14:32:20|996.1|991.1|996.2|991.2|996.3|991.3|996.1|991.1|6
1633617150000|2021-10-07 14:32:30|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|8
1633617160000|2021-10-07 14:32:40|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|6
1633617170000|2021-10-07 14:32:50|996.1|991.1|996.2|991.2|996.3|991.3|996.1|991.1|18
1633617180000|2021-10-07 14:33:00|996.1|991.1|995.7|990.7|996.2|991.2|995.6|990.6|8
1633617190000|2021-10-07 14:33:10|995.6|990.6|996|991|996|991|995.6|990.6|4
1633617200000|2021-10-07 14:33:20|996.1|991.1|996.2|991.2|996.3|991.3|996.1|991.1|4
1633617210000|2021-10-07 14:33:30|996.1|991.1|995.7|990.7|996.1|991.1|995.7|990.7|4
1633617220000|2021-10-07 14:33:40|995.8|990.8|996.3|991.3|996.3|991.3|995.8|990.8|7
1633617240000|2021-10-07 14:34:00|996.4|991.4|996.8|991.8|996.8|991.8|996.4|991.4|4
1633617250000|2021-10-07 14:34:10|996.9|991.9|997.4|992.4|997.4|992.4|996.9|991.9|9
1633617260000|2021-10-07 14:34:20|997.3|992.3|997.4|992.4|997.5|992.5|997.3|992.3|4
1633617270000|2021-10-07 14:34:30|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|5
1633617280000|2021-10-07 14:34:40|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1633617290000|2021-10-07 14:34:50|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|3
1633617300000|2021-10-07 14:35:00|997.3|992.3|997.6|992.6|997.7|992.7|997.3|992.3|8
1633617310000|2021-10-07 14:35:10|997.8|992.8|997.9|992.9|998.2|993.2|997.8|992.8|6
1633617320000|2021-10-07 14:35:20|998|993|997.9|992.9|998.1|993.1|997.9|992.9|7
1633617330000|2021-10-07 14:35:30|998|993|997.9|992.9|998.3|993.3|997.7|992.7|13
1633617340000|2021-10-07 14:35:40|997.8|992.8|996.9|991.9|997.8|992.8|996.4|991.4|10
1633617360000|2021-10-07 14:36:00|997|992|996.4|991.4|997|992|996.1|991.1|16
1633617370000|2021-10-07 14:36:10|996.5|991.5|996.8|991.8|996.8|991.8|996.5|991.5|4
1633617380000|2021-10-07 14:36:20|996.9|991.9|997|992|997|992|996.8|991.8|10
1633617390000|2021-10-07 14:36:30|996.9|991.9|997.7|992.7|997.7|992.7|996.9|991.9|13
1633617400000|2021-10-07 14:36:40|998.2|993.2|998.2|993.2|998.3|993.3|998.2|993.2|7
1633617410000|2021-10-07 14:36:50|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1633617420000|2021-10-07 14:37:00|997.7|992.7|997.4|992.4|997.7|992.7|997.3|992.3|7
1633617430000|2021-10-07 14:37:10|997.5|992.5|997.8|992.8|997.8|992.8|997.5|992.5|6
1633617440000|2021-10-07 14:37:20|997.9|992.9|997.6|992.6|997.9|992.9|997.5|992.5|4
1633617450000|2021-10-07 14:37:30|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1633617470000|2021-10-07 14:37:50|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|5
1633617480000|2021-10-07 14:38:00|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|3
1633617490000|2021-10-07 14:38:10|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|17
1633617500000|2021-10-07 14:38:20|997.9|992.9|998.2|993.2|998.3|993.3|997.9|992.9|8
1633617510000|2021-10-07 14:38:30|998.1|993.1|998.5|993.5|998.5|993.5|998.1|993.1|10
1633617530000|2021-10-07 14:38:50|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|2
1633617540000|2021-10-07 14:39:00|998.4|993.4|998.3|993.3|998.4|993.4|998.2|993.2|3
1633617550000|2021-10-07 14:39:10|998.2|993.2|997.7|992.7|998.2|993.2|997.7|992.7|7
1633617560000|2021-10-07 14:39:20|997.6|992.6|997.5|992.5|997.7|992.7|997.5|992.5|4
1633617570000|2021-10-07 14:39:30|996.6|991.6|996.7|991.7|996.7|991.7|996.5|991.5|6
1633617580000|2021-10-07 14:39:40|996.6|991.6|996.8|991.8|996.9|991.9|996.5|991.5|10
1633617590000|2021-10-07 14:39:50|996.7|991.7|996.5|991.5|996.8|991.8|996.1|991.1|9
1633617600000|2021-10-07 14:40:00|996.4|991.4|997|992|997|992|996.4|991.4|7
1633617610000|2021-10-07 14:40:10|996.8|991.8|997.2|992.2|997.2|992.2|996.8|991.8|10
1633617620000|2021-10-07 14:40:20|997.3|992.3|997.1|992.1|997.3|992.3|997.1|992.1|8
1633617630000|2021-10-07 14:40:30|996.9|991.9|996.6|991.6|997|992|996.6|991.6|6
1633617640000|2021-10-07 14:40:40|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|10
1633617650000|2021-10-07 14:40:50|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1633617660000|2021-10-07 14:41:00|997.1|992.1|997.1|992.1|997.3|992.3|997.1|992.1|11
1633617670000|2021-10-07 14:41:10|997|992|996.7|991.7|997|992|996.6|991.6|7
1633617680000|2021-10-07 14:41:20|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1633617690000|2021-10-07 14:41:30|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1633617700000|2021-10-07 14:41:40|996.6|991.6|996.2|991.2|996.7|991.7|996.2|991.2|6
1633617710000|2021-10-07 14:41:50|996.1|991.1|996.3|991.3|996.3|991.3|996|991|7
1633617720000|2021-10-07 14:42:00|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1633617730000|2021-10-07 14:42:10|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|8
1633617740000|2021-10-07 14:42:20|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|3
1633617750000|2021-10-07 14:42:30|996.5|991.5|996.5|991.5|996.5|991.5|996.2|991.2|9
1633617760000|2021-10-07 14:42:40|996.6|991.6|996.2|991.2|996.9|991.9|996.2|991.2|11
1633617770000|2021-10-07 14:42:50|996.1|991.1|995.8|990.8|996.3|991.3|995.8|990.8|20
1633617780000|2021-10-07 14:43:00|995.5|990.5|995.6|990.6|995.6|990.6|995.5|990.5|2
1633617790000|2021-10-07 14:43:10|995.8|990.8|996.2|991.2|996.2|991.2|995.8|990.8|3
1633617800000|2021-10-07 14:43:20|996.1|991.1|996.3|991.3|996.3|991.3|996.1|991.1|7
1633617810000|2021-10-07 14:43:30|996.4|991.4|996.4|991.4|996.5|991.5|996.4|991.4|3
1633617820000|2021-10-07 14:43:40|996.3|991.3|996|991|996.4|991.4|995.6|990.6|18
1633617830000|2021-10-07 14:43:50|995.9|990.9|996.1|991.1|996.3|991.3|995.6|990.6|9
1633617840000|2021-10-07 14:44:00|996|991|995.6|990.6|996|991|995.5|990.5|5
1633617850000|2021-10-07 14:44:10|995.5|990.5|995.2|990.2|995.5|990.5|995.2|990.2|4
1633617860000|2021-10-07 14:44:20|995.1|990.1|994.9|989.9|995.1|990.1|994.8|989.8|9
1633617870000|2021-10-07 14:44:30|995|990|995.4|990.4|995.4|990.4|995|990|8
1633617880000|2021-10-07 14:44:40|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1633617890000|2021-10-07 14:44:50|995.6|990.6|995.5|990.5|995.7|990.7|995.5|990.5|3
1633617900000|2021-10-07 14:45:00|995.6|990.6|995.6|990.6|995.6|990.6|995.4|990.4|5
1633617910000|2021-10-07 14:45:10|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1633617920000|2021-10-07 14:45:20|996.1|991.1|996.4|991.4|996.4|991.4|996.1|991.1|9
1633617930000|2021-10-07 14:45:30|996.3|991.3|996|991|996.4|991.4|995.8|990.8|8
1633617940000|2021-10-07 14:45:40|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|4
1633617950000|2021-10-07 14:45:50|996.2|991.2|996.2|991.2|996.3|991.3|996.2|991.2|3
1633617960000|2021-10-07 14:46:00|996.3|991.3|996.9|991.9|997|992|996.3|991.3|5
1633617970000|2021-10-07 14:46:10|997|992|996.7|991.7|997|992|996.6|991.6|17
1633617980000|2021-10-07 14:46:20|996.6|991.6|996.6|991.6|996.7|991.7|996.6|991.6|3
1633617990000|2021-10-07 14:46:30|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1633618000000|2021-10-07 14:46:40|996.8|991.8|996.9|991.9|996.9|991.9|996.8|991.8|2
1633618010000|2021-10-07 14:46:50|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633618020000|2021-10-07 14:47:00|996.9|991.9|996.1|991.1|996.9|991.9|996|991|12
1633618030000|2021-10-07 14:47:10|996.4|991.4|996.4|991.4|996.5|991.5|996.4|991.4|3
1633618040000|2021-10-07 14:47:20|996.5|991.5|996.7|991.7|996.7|991.7|996.5|991.5|2
1633618050000|2021-10-07 14:47:30|997|992|997.3|992.3|997.3|992.3|997|992|4
1633618060000|2021-10-07 14:47:40|997.2|992.2|997|992|997.3|992.3|997|992|6
1633618070000|2021-10-07 14:47:50|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1633618080000|2021-10-07 14:48:00|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|3
1633618090000|2021-10-07 14:48:10|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1633618100000|2021-10-07 14:48:20|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1633618110000|2021-10-07 14:48:30|997|992|996.9|991.9|997|992|996.9|991.9|2
1633618120000|2021-10-07 14:48:40|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633618130000|2021-10-07 14:48:50|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|2
1633618150000|2021-10-07 14:49:10|996.7|991.7|996.7|991.7|996.8|991.8|996.7|991.7|13
1633618160000|2021-10-07 14:49:20|996.8|991.8|997.2|992.2|997.3|992.3|996.8|991.8|13
1633618170000|2021-10-07 14:49:30|997.3|992.3|997.6|992.6|997.6|992.6|997.3|992.3|4
1633618180000|2021-10-07 14:49:40|997.5|992.5|997.4|992.4|997.5|992.5|997.3|992.3|3
1633618200000|2021-10-07 14:50:00|997.5|992.5|998.1|993.1|998.1|993.1|997.5|992.5|16
1633618210000|2021-10-07 14:50:10|998.2|993.2|998.2|993.2|998.3|993.3|998.2|993.2|5
1633618220000|2021-10-07 14:50:20|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1633618230000|2021-10-07 14:50:30|998.3|993.3|998.3|993.3|998.4|993.4|998.2|993.2|5
1633618240000|2021-10-07 14:50:40|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1633618260000|2021-10-07 14:51:00|998.6|993.6|998.7|993.7|998.7|993.7|998.5|993.5|7
1633618270000|2021-10-07 14:51:10|998.6|993.6|998.6|993.6|998.7|993.7|998.6|993.6|7
1633618280000|2021-10-07 14:51:20|998.5|993.5|998.9|993.9|998.9|993.9|998.5|993.5|4
1633618290000|2021-10-07 14:51:30|999|994|998.8|993.8|999|994|998.8|993.8|5
1633618300000|2021-10-07 14:51:40|998.9|993.9|998.8|993.8|999|994|998.7|993.7|15
1633618310000|2021-10-07 14:51:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1633618320000|2021-10-07 14:52:00|999.7|994.7|999.5|994.5|999.7|994.7|999.2|994.2|12
1633618330000|2021-10-07 14:52:10|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1633618340000|2021-10-07 14:52:20|999.5|994.5|999.7|994.7|999.8|994.8|999.4|994.4|7
1633618350000|2021-10-07 14:52:30|999.8|994.8|1000.6|995.6|1000.9|995.9|999.6|994.6|10
1633618360000|2021-10-07 14:52:40|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.1|995.1|10
1633618370000|2021-10-07 14:52:50|1000.8|995.8|1001.3|996.3|1001.5|996.5|1000.8|995.8|3
1633618380000|2021-10-07 14:53:00|1001.2|996.2|1000.9|995.9|1001.3|996.3|1000.9|995.9|7
1633618390000|2021-10-07 14:53:10|1000.7|995.7|1000.5|995.5|1001.1|996.1|1000.5|995.5|9
1633618400000|2021-10-07 14:53:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1633618410000|2021-10-07 14:53:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1633618420000|2021-10-07 14:53:40|1000.4|995.4|1000.7|995.7|1000.7|995.7|1000.4|995.4|2
1633618430000|2021-10-07 14:53:50|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1633618440000|2021-10-07 14:54:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.5|995.5|11
1633618450000|2021-10-07 14:54:10|1000.7|995.7|1001.6|996.6|1001.6|996.6|1000.6|995.6|7
1633618460000|2021-10-07 14:54:20|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1633618470000|2021-10-07 14:54:30|1001.3|996.3|1001.1|996.1|1001.4|996.4|1001.1|996.1|4
1633618480000|2021-10-07 14:54:40|1001.2|996.2|1001.4|996.4|1001.4|996.4|1001.2|996.2|3
1633618490000|2021-10-07 14:54:50|1001.9|996.9|1002|997|1002|997|1001.6|996.6|13
1633618500000|2021-10-07 14:55:00|1001.9|996.9|1001.8|996.8|1002|997|1001.7|996.7|6
1633618510000|2021-10-07 14:55:10|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|10
1633618520000|2021-10-07 14:55:20|1001.9|996.9|1001.3|996.3|1001.9|996.9|1001.3|996.3|7
1633618530000|2021-10-07 14:55:30|1001.1|996.1|1000.9|995.9|1001.3|996.3|1000.8|995.8|9
1633618540000|2021-10-07 14:55:40|1000.8|995.8|1000.5|995.5|1000.8|995.8|1000.5|995.5|3
1633618550000|2021-10-07 14:55:50|1000.6|995.6|1000.9|995.9|1000.9|995.9|1000.6|995.6|8
1633618560000|2021-10-07 14:56:00|1000.8|995.8|1001.3|996.3|1001.3|996.3|1000.7|995.7|8
1633618570000|2021-10-07 14:56:10|1001.5|996.5|1001.7|996.7|1001.8|996.8|1001.5|996.5|8
1633618580000|2021-10-07 14:56:20|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.2|996.2|4
1633618590000|2021-10-07 14:56:30|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1633618600000|2021-10-07 14:56:40|1001.5|996.5|1001.6|996.6|1001.7|996.7|1001.5|996.5|8
1633618610000|2021-10-07 14:56:50|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1633618620000|2021-10-07 14:57:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1633618630000|2021-10-07 14:57:10|1001.4|996.4|1001.6|996.6|1001.7|996.7|1001.4|996.4|6
1633618640000|2021-10-07 14:57:20|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1633618650000|2021-10-07 14:57:30|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|4
1633618660000|2021-10-07 14:57:40|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.3|996.3|6
1633618670000|2021-10-07 14:57:50|1001.5|996.5|1001.4|996.4|1001.6|996.6|1001.3|996.3|6
1633618680000|2021-10-07 14:58:00|1001.3|996.3|1001.6|996.6|1001.6|996.6|1001.3|996.3|3
1633618690000|2021-10-07 14:58:10|1001.8|996.8|1001.4|996.4|1001.8|996.8|1001.4|996.4|3
1633618700000|2021-10-07 14:58:20|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1633618710000|2021-10-07 14:58:30|1001.3|996.3|1001.1|996.1|1001.3|996.3|1001.1|996.1|3
1633618720000|2021-10-07 14:58:40|1000.9|995.9|1000.5|995.5|1000.9|995.9|1000.2|995.2|4
1633618730000|2021-10-07 14:58:50|1000.8|995.8|1000.5|995.5|1000.9|995.9|1000.5|995.5|11
1633618740000|2021-10-07 14:59:00|1000.4|995.4|1000.4|995.4|1000.6|995.6|1000.4|995.4|5
1633618750000|2021-10-07 14:59:10|1000.5|995.5|1000.6|995.6|1000.7|995.7|1000.4|995.4|5
1633618760000|2021-10-07 14:59:20|1000.7|995.7|1000.5|995.5|1000.7|995.7|1000.5|995.5|9
1633618770000|2021-10-07 14:59:30|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1633618780000|2021-10-07 14:59:40|1000.5|995.5|999.5|994.5|1000.6|995.6|999.5|994.5|10
1633618790000|2021-10-07 14:59:50|999.6|994.6|999.7|994.7|999.7|994.7|999.5|994.5|10
1633618800000|2021-10-07 15:00:00|999.6|994.6|999.9|994.9|999.9|994.9|999.6|994.6|4
1633618810000|2021-10-07 15:00:10|999.8|994.8|999.6|994.6|999.9|994.9|999.6|994.6|7
1633618820000|2021-10-07 15:00:20|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|8
1633618830000|2021-10-07 15:00:30|999.5|994.5|999.6|994.6|999.6|994.6|999.2|994.2|14
1633618840000|2021-10-07 15:00:40|999.5|994.5|999.4|994.4|999.5|994.5|999.3|994.3|7
1633618850000|2021-10-07 15:00:50|999.5|994.5|999.4|994.4|999.5|994.5|999.3|994.3|6
1633618860000|2021-10-07 15:01:00|999.5|994.5|999.7|994.7|999.9|994.9|999.5|994.5|8
1633618870000|2021-10-07 15:01:10|999.8|994.8|999.7|994.7|999.9|994.9|999.6|994.6|5
1633618880000|2021-10-07 15:01:20|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1633618890000|2021-10-07 15:01:30|999.7|994.7|999.7|994.7|999.7|994.7|999.5|994.5|7
1633618900000|2021-10-07 15:01:40|999.6|994.6|1000.5|995.5|1000.5|995.5|999.6|994.6|9
1633618910000|2021-10-07 15:01:50|1000.6|995.6|1000.7|995.7|1000.9|995.9|1000.5|995.5|14
1633618920000|2021-10-07 15:02:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1633618930000|2021-10-07 15:02:10|1000.5|995.5|1000.3|995.3|1000.5|995.5|1000.2|995.2|8
1633618940000|2021-10-07 15:02:20|1000.2|995.2|1000.1|995.1|1000.3|995.3|1000.1|995.1|4
1633618950000|2021-10-07 15:02:30|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1633618960000|2021-10-07 15:02:40|1000.7|995.7|999.5|994.5|1000.9|995.9|999.5|994.5|15
1633618970000|2021-10-07 15:02:50|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|5
1633618980000|2021-10-07 15:03:00|999.7|994.7|999.7|994.7|999.9|994.9|999.6|994.6|7
1633618990000|2021-10-07 15:03:10|999.6|994.6|999.4|994.4|999.7|994.7|999.4|994.4|11
1633619010000|2021-10-07 15:03:30|999.5|994.5|999.7|994.7|999.7|994.7|999.5|994.5|3
1633619020000|2021-10-07 15:03:40|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1633619030000|2021-10-07 15:03:50|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|2
1633619040000|2021-10-07 15:04:00|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|8
1633619050000|2021-10-07 15:04:10|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|10
1633619060000|2021-10-07 15:04:20|1000|995|1000.4|995.4|1000.4|995.4|999.9|994.9|4
1633619070000|2021-10-07 15:04:30|1000.5|995.5|1000.7|995.7|1000.7|995.7|1000.5|995.5|3
1633619080000|2021-10-07 15:04:40|1000.6|995.6|1000.8|995.8|1000.8|995.8|1000.6|995.6|5
1633619090000|2021-10-07 15:04:50|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|3
1633619100000|2021-10-07 15:05:00|1001|996|1001.1|996.1|1001.1|996.1|1000.7|995.7|8
1633619110000|2021-10-07 15:05:10|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1633619120000|2021-10-07 15:05:20|1001.5|996.5|1002.7|997.7|1002.7|997.7|1001.4|996.4|7
1633619130000|2021-10-07 15:05:30|1002.6|997.6|1002|997|1002.7|997.7|1002|997|7
1633619140000|2021-10-07 15:05:40|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|3
1633619150000|2021-10-07 15:05:50|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|12
1633619160000|2021-10-07 15:06:00|1001.9|996.9|1001.8|996.8|1002|997|1001.8|996.8|7
1633619170000|2021-10-07 15:06:10|1001.9|996.9|1002|997|1002|997|1001.9|996.9|4
1633619180000|2021-10-07 15:06:20|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|8
1633619190000|2021-10-07 15:06:30|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|6
1633619200000|2021-10-07 15:06:40|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1633619210000|2021-10-07 15:06:50|1001.5|996.5|1001.2|996.2|1001.5|996.5|1001.2|996.2|4
1633619220000|2021-10-07 15:07:00|1001.1|996.1|1001.2|996.2|1001.3|996.3|1001.1|996.1|10
1633619230000|2021-10-07 15:07:10|1001.3|996.3|1001|996|1001.3|996.3|1001|996|10
1633619240000|2021-10-07 15:07:20|1000.9|995.9|1000.6|995.6|1000.9|995.9|1000.4|995.4|7
1633619250000|2021-10-07 15:07:30|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1633619260000|2021-10-07 15:07:40|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1633619270000|2021-10-07 15:07:50|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1633619280000|2021-10-07 15:08:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1633619300000|2021-10-07 15:08:20|1000.1|995.1|999.5|994.5|1000.1|995.1|999.5|994.5|6
1633619310000|2021-10-07 15:08:30|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|3
1633619320000|2021-10-07 15:08:40|999.3|994.3|999.6|994.6|999.6|994.6|999.1|994.1|9
1633619330000|2021-10-07 15:08:50|999.5|994.5|998.3|993.3|999.6|994.6|998.3|993.3|7
1633619350000|2021-10-07 15:09:10|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1633619360000|2021-10-07 15:09:20|998.5|993.5|998.2|993.2|998.5|993.5|998.2|993.2|3
1633619370000|2021-10-07 15:09:30|998.1|993.1|997.6|992.6|998.1|993.1|997.6|992.6|9
1633619380000|2021-10-07 15:09:40|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1633619390000|2021-10-07 15:09:50|997.8|992.8|997.9|992.9|998.1|993.1|997.8|992.8|10
1633619400000|2021-10-07 15:10:00|998|993|998.1|993.1|998.1|993.1|997.9|992.9|3
1633619410000|2021-10-07 15:10:10|998.2|993.2|998.2|993.2|998.2|993.2|998.1|993.1|3
1633619420000|2021-10-07 15:10:20|998.1|993.1|997.7|992.7|998.1|993.1|997.6|992.6|4
1633619430000|2021-10-07 15:10:30|997.6|992.6|997.7|992.7|997.7|992.7|997.6|992.6|2
1633619440000|2021-10-07 15:10:40|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|8
1633619450000|2021-10-07 15:10:50|997.8|992.8|997.8|992.8|997.9|992.9|997.8|992.8|3
1633619460000|2021-10-07 15:11:00|997.9|992.9|997.9|992.9|998.1|993.1|997.9|992.9|7
1633619470000|2021-10-07 15:11:10|998|993|997.9|992.9|998|993|997.9|992.9|10
1633619480000|2021-10-07 15:11:20|998|993|998|993|998.1|993.1|997.9|992.9|13
1633619490000|2021-10-07 15:11:30|998.1|993.1|998.2|993.2|998.2|993.2|998|993|4
1633619500000|2021-10-07 15:11:40|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1633619510000|2021-10-07 15:11:50|998.1|993.1|998.1|993.1|998.2|993.2|998.1|993.1|3
1633619520000|2021-10-07 15:12:00|998|993|998.1|993.1|998.1|993.1|997.8|992.8|13
1633619530000|2021-10-07 15:12:10|998.2|993.2|997.9|992.9|998.3|993.3|997.9|992.9|9
1633619540000|2021-10-07 15:12:20|998|993|997.6|992.6|998|993|997.6|992.6|9
1633619550000|2021-10-07 15:12:30|997.5|992.5|996.9|991.9|997.5|992.5|996.9|991.9|6
1633619560000|2021-10-07 15:12:40|997.2|992.2|997.3|992.3|997.3|992.3|997.1|992.1|12
1633619580000|2021-10-07 15:13:00|997.4|992.4|997.7|992.7|997.7|992.7|997.4|992.4|3
1633619590000|2021-10-07 15:13:10|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|10
1633619600000|2021-10-07 15:13:20|997.9|992.9|998|993|998|993|997.9|992.9|2
1633619610000|2021-10-07 15:13:30|997.9|992.9|998.1|993.1|998.1|993.1|997.9|992.9|11
1633619620000|2021-10-07 15:13:40|998.2|993.2|997.5|992.5|998.3|993.3|997.5|992.5|6
1633619630000|2021-10-07 15:13:50|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|7
1633619640000|2021-10-07 15:14:00|997.5|992.5|998|993|998|993|997.5|992.5|8
1633619650000|2021-10-07 15:14:10|998.1|993.1|998|993|998.1|993.1|998|993|8
1633619660000|2021-10-07 15:14:20|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1633619670000|2021-10-07 15:14:30|998.2|993.2|998.7|993.7|998.7|993.7|998.1|993.1|9
1633619680000|2021-10-07 15:14:40|998.6|993.6|998.8|993.8|998.8|993.8|998.6|993.6|5
1633619690000|2021-10-07 15:14:50|998.9|993.9|998.7|993.7|998.9|993.9|998.6|993.6|11
1633619700000|2021-10-07 15:15:00|998.6|993.6|999|994|999|994|998.6|993.6|5
1633619710000|2021-10-07 15:15:10|999.1|994.1|999.5|994.5|999.5|994.5|999.1|994.1|3
1633619720000|2021-10-07 15:15:20|999.7|994.7|1000.1|995.1|1000.1|995.1|999.7|994.7|9
1633619730000|2021-10-07 15:15:30|1000|995|1000|995|1000|995|1000|995|1
1633619740000|2021-10-07 15:15:40|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1633619750000|2021-10-07 15:15:50|1000.1|995.1|1000|995|1000.1|995.1|999.8|994.8|16
1633619760000|2021-10-07 15:16:00|1000.1|995.1|1000|995|1000.1|995.1|1000|995|8
1633619770000|2021-10-07 15:16:10|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1633619780000|2021-10-07 15:16:20|1000.1|995.1|999.6|994.6|1000.3|995.3|999.6|994.6|15
1633619790000|2021-10-07 15:16:30|999.7|994.7|1000|995|1000|995|999.7|994.7|3
1633619800000|2021-10-07 15:16:40|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1633619810000|2021-10-07 15:16:50|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1633619820000|2021-10-07 15:17:00|1000|995|1000|995|1000.1|995.1|1000|995|5
1633619830000|2021-10-07 15:17:10|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1633619840000|2021-10-07 15:17:20|1000|995|999.6|994.6|1000|995|999.6|994.6|9
1633619850000|2021-10-07 15:17:30|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|4
1633619870000|2021-10-07 15:17:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1633619900000|2021-10-07 15:18:20|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1633619910000|2021-10-07 15:18:30|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1633619930000|2021-10-07 15:18:50|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|5
1633619940000|2021-10-07 15:19:00|999|994|998.9|993.9|999|994|998.9|993.9|4
1633619950000|2021-10-07 15:19:10|998.8|993.8|998.7|993.7|998.8|993.8|998.3|993.3|6
1633619960000|2021-10-07 15:19:20|998.8|993.8|998.8|993.8|999|994|998.8|993.8|14
1633619970000|2021-10-07 15:19:30|998.9|993.9|999.2|994.2|999.2|994.2|998.8|993.8|6
1633619980000|2021-10-07 15:19:40|999.3|994.3|999.7|994.7|999.7|994.7|999.2|994.2|9
1633619990000|2021-10-07 15:19:50|999.8|994.8|999.9|994.9|999.9|994.9|999.7|994.7|8
1633620000000|2021-10-07 15:20:00|1000|995|1000.1|995.1|1000.1|995.1|1000|995|6
1633620010000|2021-10-07 15:20:10|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|2
1633620020000|2021-10-07 15:20:20|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|10
1633620030000|2021-10-07 15:20:30|1000.2|995.2|1000.4|995.4|1000.4|995.4|1000.2|995.2|5
1633620040000|2021-10-07 15:20:40|1000.5|995.5|999.9|994.9|1000.5|995.5|999.9|994.9|10
1633620050000|2021-10-07 15:20:50|1000|995|1000.1|995.1|1000.1|995.1|999.9|994.9|10
1633620060000|2021-10-07 15:21:00|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|2
1633620070000|2021-10-07 15:21:10|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|6
1633620080000|2021-10-07 15:21:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1633620090000|2021-10-07 15:21:30|1000.6|995.6|1000.8|995.8|1000.8|995.8|1000.6|995.6|3
1633620110000|2021-10-07 15:21:50|999.5|994.5|999.4|994.4|999.5|994.5|999.3|994.3|5
1633620120000|2021-10-07 15:22:00|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|3
1633620130000|2021-10-07 15:22:10|999.5|994.5|999.8|994.8|999.8|994.8|999.4|994.4|5
1633620140000|2021-10-07 15:22:20|999.7|994.7|1000.2|995.2|1000.2|995.2|999.7|994.7|5
1633620150000|2021-10-07 15:22:30|1000.3|995.3|1000.2|995.2|1000.4|995.4|1000.2|995.2|4
1633620160000|2021-10-07 15:22:40|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|4
1633620170000|2021-10-07 15:22:50|1000.3|995.3|1000.6|995.6|1000.6|995.6|1000.3|995.3|8
1633620180000|2021-10-07 15:23:00|1000.5|995.5|1000.7|995.7|1000.7|995.7|1000.5|995.5|7
1633620200000|2021-10-07 15:23:20|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1633620210000|2021-10-07 15:23:30|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1633620220000|2021-10-07 15:23:40|1000.8|995.8|1001.2|996.2|1001.2|996.2|1000.8|995.8|4
1633620240000|2021-10-07 15:24:00|1001.1|996.1|1001.2|996.2|1001.3|996.3|1001|996|11
1633620250000|2021-10-07 15:24:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1633620270000|2021-10-07 15:24:30|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1633620280000|2021-10-07 15:24:40|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|4
1633620300000|2021-10-07 15:25:00|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|4
1633620310000|2021-10-07 15:25:10|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|6
1633620320000|2021-10-07 15:25:20|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|13
1633620330000|2021-10-07 15:25:30|1001|996|1001|996|1001.1|996.1|1001|996|3
1633620340000|2021-10-07 15:25:40|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|5
1633620350000|2021-10-07 15:25:50|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1633620360000|2021-10-07 15:26:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.3|995.3|5
1633620370000|2021-10-07 15:26:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1633620390000|2021-10-07 15:26:30|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|10
1633620400000|2021-10-07 15:26:40|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1633620410000|2021-10-07 15:26:50|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|4
1633620420000|2021-10-07 15:27:00|1000.5|995.5|1000.4|995.4|1000.6|995.6|1000.4|995.4|4
1633620440000|2021-10-07 15:27:20|1000.3|995.3|1000.6|995.6|1000.6|995.6|1000.3|995.3|5
1633620450000|2021-10-07 15:27:30|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|6
1633620470000|2021-10-07 15:27:50|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1633620480000|2021-10-07 15:28:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1633620490000|2021-10-07 15:28:10|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|4
1633620500000|2021-10-07 15:28:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1633620510000|2021-10-07 15:28:30|1000.4|995.4|999.8|994.8|1000.4|995.4|999.7|994.7|6
1633620520000|2021-10-07 15:28:40|999.7|994.7|999.3|994.3|999.7|994.7|999.3|994.3|3
1633620530000|2021-10-07 15:28:50|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1633620540000|2021-10-07 15:29:00|999.3|994.3|999.3|994.3|999.4|994.4|999.2|994.2|9
1633620550000|2021-10-07 15:29:10|999.2|994.2|999.3|994.3|999.4|994.4|999.2|994.2|4
1633620560000|2021-10-07 15:29:20|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|7
1633620580000|2021-10-07 15:29:40|999.3|994.3|999.5|994.5|999.5|994.5|999.3|994.3|3
1633620590000|2021-10-07 15:29:50|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|6
1633620600000|2021-10-07 15:30:00|999.6|994.6|1000|995|1000|995|999.6|994.6|5
1633620610000|2021-10-07 15:30:10|1000.2|995.2|1000.4|995.4|1000.4|995.4|1000.2|995.2|7
1633620620000|2021-10-07 15:30:20|1000.3|995.3|999.9|994.9|1000.3|995.3|999.9|994.9|4
1633620630000|2021-10-07 15:30:30|1000|995|1000|995|1000|995|999.9|994.9|3
1633620640000|2021-10-07 15:30:40|999.9|994.9|1000|995|1000|995|999.7|994.7|12
1633620650000|2021-10-07 15:30:50|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1633620660000|2021-10-07 15:31:00|999.9|994.9|1000.3|995.3|1000.3|995.3|999.9|994.9|7
1633620670000|2021-10-07 15:31:10|1000.4|995.4|999.9|994.9|1000.4|995.4|999.9|994.9|3
1633620680000|2021-10-07 15:31:20|1000|995|1000|995|1000|995|1000|995|1
1633620690000|2021-10-07 15:31:30|1000.1|995.1|1000|995|1000.1|995.1|999.9|994.9|12
1633620700000|2021-10-07 15:31:40|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1633620710000|2021-10-07 15:31:50|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1633620720000|2021-10-07 15:32:00|999.7|994.7|999.6|994.6|999.8|994.8|999.5|994.5|5
1633620750000|2021-10-07 15:32:30|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|3
1633620770000|2021-10-07 15:32:50|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1633620790000|2021-10-07 15:33:10|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1633620800000|2021-10-07 15:33:20|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1633620810000|2021-10-07 15:33:30|999.5|994.5|999.5|994.5|999.7|994.7|999.5|994.5|6
1633620820000|2021-10-07 15:33:40|999.6|994.6|999.8|994.8|999.8|994.8|999.5|994.5|11
1633620830000|2021-10-07 15:33:50|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|3
1633620840000|2021-10-07 15:34:00|1000|995|999.7|994.7|1000|995|999.7|994.7|6
1633620850000|2021-10-07 15:34:10|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|11
1633620860000|2021-10-07 15:34:20|999.7|994.7|1000|995|1000|995|999.7|994.7|6
1633620880000|2021-10-07 15:34:40|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|3
1633620900000|2021-10-07 15:35:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.1|995.1|3
1633620910000|2021-10-07 15:35:10|1000.1|995.1|999.7|994.7|1000.1|995.1|999.6|994.6|9
1633620930000|2021-10-07 15:35:30|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1633620940000|2021-10-07 15:35:40|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1633620950000|2021-10-07 15:35:50|1000|995|1000.1|995.1|1000.1|995.1|999.9|994.9|8
1633620960000|2021-10-07 15:36:00|1000|995|1000.1|995.1|1000.1|995.1|1000|995|8
1633620970000|2021-10-07 15:36:10|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1633620980000|2021-10-07 15:36:20|1000|995|999.9|994.9|1000|995|999.9|994.9|8
1633620990000|2021-10-07 15:36:30|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1633621000000|2021-10-07 15:36:40|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1633621020000|2021-10-07 15:37:00|999.6|994.6|999.3|994.3|999.6|994.6|999.3|994.3|3
1633621030000|2021-10-07 15:37:10|999.2|994.2|999.1|994.1|999.3|994.3|999.1|994.1|10
1633621040000|2021-10-07 15:37:20|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|5
1633621050000|2021-10-07 15:37:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1633621060000|2021-10-07 15:37:40|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|7
1633621070000|2021-10-07 15:37:50|999.3|994.3|999.4|994.4|999.5|994.5|999.2|994.2|10
1633621080000|2021-10-07 15:38:00|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|13
1633621100000|2021-10-07 15:38:20|999.6|994.6|999.5|994.5|999.6|994.6|999.4|994.4|10
1633621110000|2021-10-07 15:38:30|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1633621130000|2021-10-07 15:38:50|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1633621140000|2021-10-07 15:39:00|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|4
1633621150000|2021-10-07 15:39:10|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1633621160000|2021-10-07 15:39:20|1000|995|1000|995|1000|995|999.9|994.9|5
1633621170000|2021-10-07 15:39:30|999.9|994.9|1000|995|1000.1|995.1|999.9|994.9|4
1633621180000|2021-10-07 15:39:40|999.9|994.9|999.3|994.3|999.9|994.9|999.3|994.3|4
1633621190000|2021-10-07 15:39:50|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|3
1633621200000|2021-10-07 15:40:00|999.3|994.3|999.2|994.2|999.4|994.4|999.2|994.2|5
1633621220000|2021-10-07 15:40:20|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1633621230000|2021-10-07 15:40:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1633621240000|2021-10-07 15:40:40|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1633621250000|2021-10-07 15:40:50|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1633621260000|2021-10-07 15:41:00|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|6
1633621270000|2021-10-07 15:41:10|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|5
1633621280000|2021-10-07 15:41:20|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1633621290000|2021-10-07 15:41:30|999.1|994.1|998.7|993.7|999.2|994.2|998.7|993.7|6
1633621300000|2021-10-07 15:41:40|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|8
1633621310000|2021-10-07 15:41:50|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|14
1633621320000|2021-10-07 15:42:00|998.8|993.8|998.7|993.7|998.8|993.8|998.6|993.6|7
1633621330000|2021-10-07 15:42:10|998.8|993.8|998.6|993.6|998.8|993.8|998.6|993.6|21
1633621340000|2021-10-07 15:42:20|998.7|993.7|998.8|993.8|998.8|993.8|998.6|993.6|11
1633621350000|2021-10-07 15:42:30|998.7|993.7|998.4|993.4|998.8|993.8|998.4|993.4|6
1633621360000|2021-10-07 15:42:40|998.3|993.3|998.5|993.5|998.5|993.5|998.3|993.3|3
1633621370000|2021-10-07 15:42:50|998.4|993.4|998.5|993.5|998.5|993.5|998.3|993.3|6
1633621380000|2021-10-07 15:43:00|998.3|993.3|998.1|993.1|998.3|993.3|998.1|993.1|4
1633621390000|2021-10-07 15:43:10|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|2
1633621400000|2021-10-07 15:43:20|998.2|993.2|998.3|993.3|998.3|993.3|998.1|993.1|12
1633621410000|2021-10-07 15:43:30|998.2|993.2|998.3|993.3|998.3|993.3|998.2|993.2|2
1633621420000|2021-10-07 15:43:40|998.4|993.4|998.6|993.6|998.6|993.6|998.4|993.4|4
1633621430000|2021-10-07 15:43:50|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|3
1633621440000|2021-10-07 15:44:00|999|994|999.2|994.2|999.2|994.2|999|994|4
1633621450000|2021-10-07 15:44:10|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|4
1633621460000|2021-10-07 15:44:20|998.9|993.9|999.2|994.2|999.2|994.2|998.9|993.9|3
1633621470000|2021-10-07 15:44:30|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|14
1633621480000|2021-10-07 15:44:40|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1633621490000|2021-10-07 15:44:50|999.1|994.1|999|994|999.2|994.2|999|994|9
1633621500000|2021-10-07 15:45:00|999.1|994.1|999.2|994.2|999.3|994.3|999.1|994.1|6
1633621510000|2021-10-07 15:45:10|999.3|994.3|999.3|994.3|999.3|994.3|999.1|994.1|10
1633621520000|2021-10-07 15:45:20|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|10
1633621530000|2021-10-07 15:45:30|999.2|994.2|999.2|994.2|999.3|994.3|999.1|994.1|7
1633621540000|2021-10-07 15:45:40|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|4
1633621550000|2021-10-07 15:45:50|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|4
1633621560000|2021-10-07 15:46:00|999.3|994.3|999.1|994.1|999.3|994.3|999|994|5
1633621570000|2021-10-07 15:46:10|999|994|999|994|999.1|994.1|999|994|5
1633621580000|2021-10-07 15:46:20|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1633621590000|2021-10-07 15:46:30|998.8|993.8|998.8|993.8|998.9|993.9|998.8|993.8|3
1633621620000|2021-10-07 15:47:00|998.6|993.6|998.6|993.6|998.6|993.6|998.4|993.4|5
1633621630000|2021-10-07 15:47:10|998.5|993.5|998.4|993.4|998.6|993.6|998.3|993.3|8
1633621640000|2021-10-07 15:47:20|998.6|993.6|998.6|993.6|998.7|993.7|998.5|993.5|7
1633621650000|2021-10-07 15:47:30|998.5|993.5|998.5|993.5|998.6|993.6|998.5|993.5|3
1633621670000|2021-10-07 15:47:50|998.4|993.4|998.4|993.4|998.5|993.5|998.4|993.4|3
1633621680000|2021-10-07 15:48:00|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|2
1633621700000|2021-10-07 15:48:20|997.9|992.9|997.7|992.7|997.9|992.9|997.7|992.7|7
1633621710000|2021-10-07 15:48:30|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|5
1633621720000|2021-10-07 15:48:40|997.5|992.5|997.3|992.3|997.5|992.5|997.3|992.3|4
1633621730000|2021-10-07 15:48:50|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1633621740000|2021-10-07 15:49:00|997.3|992.3|997.3|992.3|997.4|992.4|997.2|992.2|5
1633621750000|2021-10-07 15:49:10|997.4|992.4|997.8|992.8|997.8|992.8|997.4|992.4|4
1633621770000|2021-10-07 15:49:30|998|993|998|993|998|993|998|993|1
1633621780000|2021-10-07 15:49:40|998.1|993.1|998|993|998.1|993.1|998|993|10
1633621800000|2021-10-07 15:50:00|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|4
1633621810000|2021-10-07 15:50:10|998.1|993.1|998|993|998.1|993.1|998|993|2
1633621820000|2021-10-07 15:50:20|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|2
1633621830000|2021-10-07 15:50:30|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|6
1633621840000|2021-10-07 15:50:40|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1633621850000|2021-10-07 15:50:50|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1633621860000|2021-10-07 15:51:00|997.7|992.7|997.4|992.4|997.7|992.7|997.4|992.4|4
1633621870000|2021-10-07 15:51:10|997.2|992.2|997.2|992.2|997.2|992.2|997.1|992.1|3
1633621880000|2021-10-07 15:51:20|997.1|992.1|997|992|997.2|992.2|997|992|11
1633621890000|2021-10-07 15:51:30|997.1|992.1|997|992|997.1|992.1|997|992|2
1633621910000|2021-10-07 15:51:50|996.9|991.9|997|992|997|992|996.9|991.9|4
1633621930000|2021-10-07 15:52:10|996.9|991.9|997.2|992.2|997.2|992.2|996.9|991.9|4
1633621940000|2021-10-07 15:52:20|997.3|992.3|997.6|992.6|997.6|992.6|997.3|992.3|3
1633621960000|2021-10-07 15:52:40|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|3
1633621970000|2021-10-07 15:52:50|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1633621980000|2021-10-07 15:53:00|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1633621990000|2021-10-07 15:53:10|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|3
1633622000000|2021-10-07 15:53:20|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|3
1633622010000|2021-10-07 15:53:30|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1633622020000|2021-10-07 15:53:40|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|21
1633622040000|2021-10-07 15:54:00|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1633622080000|2021-10-07 15:54:40|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1633622090000|2021-10-07 15:54:50|997.3|992.3|996.6|991.6|997.3|992.3|996.5|991.5|10
1633622100000|2021-10-07 15:55:00|996.7|991.7|996.6|991.6|996.7|991.7|996.5|991.5|4
1633622110000|2021-10-07 15:55:10|996.5|991.5|996.3|991.3|996.5|991.5|996.3|991.3|3
1633622120000|2021-10-07 15:55:20|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|18
1633622130000|2021-10-07 15:55:30|996.4|991.4|995.6|990.6|996.5|991.5|995.6|990.6|9
1633622150000|2021-10-07 15:55:50|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1633622160000|2021-10-07 15:56:00|995.8|990.8|995.9|990.9|996|991|995.8|990.8|4
1633622170000|2021-10-07 15:56:10|996|991|996|991|996.1|991.1|995.9|990.9|7
1633622180000|2021-10-07 15:56:20|996.1|991.1|996|991|996.1|991.1|996|991|2
1633622190000|2021-10-07 15:56:30|996.1|991.1|996.1|991.1|996.1|991.1|996|991|7
1633622200000|2021-10-07 15:56:40|996.2|991.2|996.4|991.4|996.4|991.4|996.2|991.2|3
1633622210000|2021-10-07 15:56:50|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1633622220000|2021-10-07 15:57:00|996.3|991.3|996.3|991.3|996.4|991.4|996.3|991.3|3
1633622230000|2021-10-07 15:57:10|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1633622240000|2021-10-07 15:57:20|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|5
1633622250000|2021-10-07 15:57:30|996.1|991.1|996.3|991.3|996.3|991.3|996.1|991.1|5
1633622280000|2021-10-07 15:58:00|996.4|991.4|996.7|991.7|996.7|991.7|996.4|991.4|14
1633622290000|2021-10-07 15:58:10|996.6|991.6|996.6|991.6|996.7|991.7|996.6|991.6|11
1633622300000|2021-10-07 15:58:20|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1633622310000|2021-10-07 15:58:30|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1633622320000|2021-10-07 15:58:40|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1633622340000|2021-10-07 15:59:00|996.4|991.4|996.5|991.5|996.5|991.5|996.3|991.3|3
1633622350000|2021-10-07 15:59:10|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1633622370000|2021-10-07 15:59:30|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1633622390000|2021-10-07 15:59:50|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1633622400000|2021-10-07 16:00:00|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|2
1633622410000|2021-10-07 16:00:10|996.3|991.3|996.3|991.3|996.4|991.4|996.3|991.3|3
1633622440000|2021-10-07 16:00:40|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|9
1633622450000|2021-10-07 16:00:50|996.3|991.3|996.5|991.5|996.5|991.5|996.3|991.3|2
1633622460000|2021-10-07 16:01:00|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1633622470000|2021-10-07 16:01:10|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1633622490000|2021-10-07 16:01:30|996.6|991.6|996.8|991.8|996.8|991.8|996.5|991.5|5
1633622500000|2021-10-07 16:01:40|996.9|991.9|996.9|991.9|996.9|991.9|996.8|991.8|3
1633622510000|2021-10-07 16:01:50|997|992|997.2|992.2|997.2|992.2|997|992|2
1633622520000|2021-10-07 16:02:00|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1633622530000|2021-10-07 16:02:10|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1633622570000|2021-10-07 16:02:50|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1633622580000|2021-10-07 16:03:00|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|4
1633622600000|2021-10-07 16:03:20|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1633622610000|2021-10-07 16:03:30|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1633622620000|2021-10-07 16:03:40|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1633622630000|2021-10-07 16:03:50|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|2
1633622640000|2021-10-07 16:04:00|996.4|991.4|996.3|991.3|996.4|991.4|996.2|991.2|4
1633622650000|2021-10-07 16:04:10|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1633622660000|2021-10-07 16:04:20|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|4
1633622670000|2021-10-07 16:04:30|996.5|991.5|996.7|991.7|996.7|991.7|996.5|991.5|5
1633622680000|2021-10-07 16:04:40|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633622690000|2021-10-07 16:04:50|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|3
1633622700000|2021-10-07 16:05:00|996.6|991.6|996.7|991.7|996.8|991.8|996.6|991.6|4
1633622710000|2021-10-07 16:05:10|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633622720000|2021-10-07 16:05:20|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|2
1633622730000|2021-10-07 16:05:30|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1633622740000|2021-10-07 16:05:40|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|2
1633622760000|2021-10-07 16:06:00|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|5
1633622770000|2021-10-07 16:06:10|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1633622780000|2021-10-07 16:06:20|996.6|991.6|996.6|991.6|996.7|991.7|996.6|991.6|5
1633622790000|2021-10-07 16:06:30|996.5|991.5|996.5|991.5|996.6|991.6|996.5|991.5|3
1633622810000|2021-10-07 16:06:50|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|4
1633622820000|2021-10-07 16:07:00|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|10
1633622830000|2021-10-07 16:07:10|996.1|991.1|996|991|996.1|991.1|995.9|990.9|5
1633622840000|2021-10-07 16:07:20|995.9|990.9|995.7|990.7|995.9|990.9|995.7|990.7|3
1633622850000|2021-10-07 16:07:30|995.6|990.6|995.7|990.7|995.7|990.7|995.3|990.3|7
1633622860000|2021-10-07 16:07:40|995.8|990.8|995.8|990.8|995.9|990.9|995.8|990.8|7
1633622880000|2021-10-07 16:08:00|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1633622890000|2021-10-07 16:08:10|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|4
1633622900000|2021-10-07 16:08:20|995.8|990.8|995.7|990.7|995.9|990.9|995.7|990.7|8
1633622910000|2021-10-07 16:08:30|995.9|990.9|995.8|990.8|995.9|990.9|995.8|990.8|6
1633622920000|2021-10-07 16:08:40|995.6|990.6|995.4|990.4|995.6|990.6|995.4|990.4|5
1633622940000|2021-10-07 16:09:00|995.5|990.5|995.4|990.4|995.5|990.5|995.3|990.3|6
1633622960000|2021-10-07 16:09:20|995.3|990.3|995.1|990.1|995.3|990.3|995.1|990.1|3
1633622970000|2021-10-07 16:09:30|995.2|990.2|995.1|990.1|995.2|990.2|995.1|990.1|2
1633622990000|2021-10-07 16:09:50|995.2|990.2|995.1|990.1|995.2|990.2|995|990|4
1633623000000|2021-10-07 16:10:00|995|990|995.1|990.1|995.1|990.1|995|990|12
1633623010000|2021-10-07 16:10:10|995.2|990.2|995.1|990.1|995.2|990.2|995.1|990.1|2
1633623020000|2021-10-07 16:10:20|995|990|995|990|995|990|995|990|1
1633623030000|2021-10-07 16:10:30|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1633623050000|2021-10-07 16:10:50|995|990|995.2|990.2|995.2|990.2|995|990|2
1633623080000|2021-10-07 16:11:20|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|2
1633623090000|2021-10-07 16:11:30|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1633623100000|2021-10-07 16:11:40|995.2|990.2|995.2|990.2|995.2|990.2|995.1|990.1|9
1633623140000|2021-10-07 16:12:20|995.1|990.1|995|990|995.1|990.1|994.8|989.8|5
1633623150000|2021-10-07 16:12:30|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1633623160000|2021-10-07 16:12:40|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|2
1633623170000|2021-10-07 16:12:50|995.1|990.1|995.1|990.1|995.1|990.1|995|990|3
1633623180000|2021-10-07 16:13:00|995|990|994.7|989.7|995.1|990.1|994.7|989.7|3
1633623190000|2021-10-07 16:13:10|994.6|989.6|994.8|989.8|994.9|989.9|994.6|989.6|13
1633623200000|2021-10-07 16:13:20|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|4
1633623210000|2021-10-07 16:13:30|994.9|989.9|994.9|989.9|995|990|994.7|989.7|11
1633623220000|2021-10-07 16:13:40|995|990|994.9|989.9|995|990|994.9|989.9|10
1633623230000|2021-10-07 16:13:50|995|990|994.6|989.6|995|990|994.6|989.6|7
1633623240000|2021-10-07 16:14:00|994.8|989.8|995.1|990.1|995.2|990.2|994.8|989.8|6
1633623250000|2021-10-07 16:14:10|995.2|990.2|995.2|990.2|995.2|990.2|995.1|990.1|5
1633623260000|2021-10-07 16:14:20|995.1|990.1|995.2|990.2|995.2|990.2|995.1|990.1|6
1633623270000|2021-10-07 16:14:30|995.1|990.1|995.2|990.2|995.2|990.2|995.1|990.1|2
1633623280000|2021-10-07 16:14:40|995.1|990.1|995.2|990.2|995.2|990.2|995.1|990.1|4
1633623290000|2021-10-07 16:14:50|995.3|990.3|995.5|990.5|995.6|990.6|995.3|990.3|13
1633623300000|2021-10-07 16:15:00|995.6|990.6|995.6|990.6|995.6|990.6|995.5|990.5|3
1633623310000|2021-10-07 16:15:10|995.5|990.5|995.4|990.4|995.6|990.6|995.3|990.3|8
1633623320000|2021-10-07 16:15:20|995.5|990.5|995.6|990.6|995.6|990.6|995.4|990.4|7
1633623330000|2021-10-07 16:15:30|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1633623350000|2021-10-07 16:15:50|995.6|990.6|995.5|990.5|995.7|990.7|995.5|990.5|4
1633623360000|2021-10-07 16:16:00|995.6|990.6|995.6|990.6|995.6|990.6|995.5|990.5|5
1633623370000|2021-10-07 16:16:10|995.5|990.5|995.6|990.6|995.6|990.6|995.5|990.5|2
1633623380000|2021-10-07 16:16:20|995.5|990.5|995.5|990.5|995.6|990.6|995.4|990.4|5
1633623390000|2021-10-07 16:16:30|995.4|990.4|995.1|990.1|995.5|990.5|995|990|9
1633623400000|2021-10-07 16:16:40|995|990|995|990|995.1|990.1|994.9|989.9|6
1633623410000|2021-10-07 16:16:50|994.9|989.9|995|990|995|990|994.9|989.9|6
1633623420000|2021-10-07 16:17:00|995.1|990.1|995.2|990.2|995.2|990.2|995.1|990.1|2
1633623430000|2021-10-07 16:17:10|995.1|990.1|995.2|990.2|995.2|990.2|995.1|990.1|2
1633623440000|2021-10-07 16:17:20|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1633623460000|2021-10-07 16:17:40|995|990|995.1|990.1|995.1|990.1|995|990|2
1633623470000|2021-10-07 16:17:50|995|990|995|990|995|990|994.9|989.9|3
1633623480000|2021-10-07 16:18:00|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633623490000|2021-10-07 16:18:10|995|990|995|990|995|990|995|990|1
1633623500000|2021-10-07 16:18:20|994.9|989.9|995|990|995|990|994.9|989.9|6
1633623540000|2021-10-07 16:19:00|995.1|990.1|995.4|990.4|995.4|990.4|995.1|990.1|2
1633623550000|2021-10-07 16:19:10|995.3|990.3|995.3|990.3|995.4|990.4|995.3|990.3|3
1633623560000|2021-10-07 16:19:20|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1633623570000|2021-10-07 16:19:30|995|990|994.9|989.9|995.1|990.1|994.7|989.7|9
1633623580000|2021-10-07 16:19:40|994.8|989.8|995|990|995.1|990.1|994.8|989.8|9
1633623590000|2021-10-07 16:19:50|995.1|990.1|995.1|990.1|995.1|990.1|995|990|9
1633623600000|2021-10-07 16:20:00|995|990|994.9|989.9|995.1|990.1|994.9|989.9|6
1633623610000|2021-10-07 16:20:10|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|3
1633623620000|2021-10-07 16:20:20|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|4
1633623630000|2021-10-07 16:20:30|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1633623640000|2021-10-07 16:20:40|994.9|989.9|994.9|989.9|994.9|989.9|994.8|989.8|5
1633623650000|2021-10-07 16:20:50|994.8|989.8|994.6|989.6|994.8|989.8|994.6|989.6|4
1633623660000|2021-10-07 16:21:00|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1633623670000|2021-10-07 16:21:10|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633623690000|2021-10-07 16:21:30|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1633623700000|2021-10-07 16:21:40|994.5|989.5|994.3|989.3|994.6|989.6|994.3|989.3|7
1633623710000|2021-10-07 16:21:50|994.4|989.4|994.4|989.4|994.4|989.4|994.3|989.3|3
1633623720000|2021-10-07 16:22:00|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1633623740000|2021-10-07 16:22:20|994.2|989.2|994.2|989.2|994.3|989.3|994.2|989.2|5
1633623750000|2021-10-07 16:22:30|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1633623770000|2021-10-07 16:22:50|994.5|989.5|994.5|989.5|994.5|989.5|994.4|989.4|3
1633623780000|2021-10-07 16:23:00|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1633623790000|2021-10-07 16:23:10|994.7|989.7|994.5|989.5|994.7|989.7|994.5|989.5|5
1633623800000|2021-10-07 16:23:20|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1633623810000|2021-10-07 16:23:30|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|2
1633623820000|2021-10-07 16:23:40|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|6
1633623830000|2021-10-07 16:23:50|994.3|989.3|994.1|989.1|994.3|989.3|994.1|989.1|2
1633623840000|2021-10-07 16:24:00|994|989|993.9|988.9|994|989|993.9|988.9|8
1633623850000|2021-10-07 16:24:10|993.8|988.8|993.5|988.5|993.8|988.8|993.5|988.5|6
1633623870000|2021-10-07 16:24:30|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1633623890000|2021-10-07 16:24:50|993.5|988.5|993.3|988.3|993.5|988.5|993.2|988.2|9
1633623900000|2021-10-07 16:25:00|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|5
1633623910000|2021-10-07 16:25:10|993.1|988.1|993|988|993.1|988.1|993|988|2
1633623920000|2021-10-07 16:25:20|993.1|988.1|993|988|993.1|988.1|992.9|987.9|4
1633623930000|2021-10-07 16:25:30|992.9|987.9|993|988|993|988|992.9|987.9|2
1633623940000|2021-10-07 16:25:40|993.1|988.1|993|988|993.1|988.1|993|988|2
1633623950000|2021-10-07 16:25:50|992.9|987.9|993|988|993.1|988.1|992.9|987.9|7
1633623960000|2021-10-07 16:26:00|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1633623970000|2021-10-07 16:26:10|993.3|988.3|993.5|988.5|993.5|988.5|993.3|988.3|3
1633623980000|2021-10-07 16:26:20|993.4|988.4|993.2|988.2|993.4|988.4|993.2|988.2|3
1633623990000|2021-10-07 16:26:30|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633624000000|2021-10-07 16:26:40|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633624010000|2021-10-07 16:26:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633624020000|2021-10-07 16:27:00|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633624030000|2021-10-07 16:27:10|993.2|988.2|993|988|993.2|988.2|993|988|4
1633624040000|2021-10-07 16:27:20|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|4
1633624050000|2021-10-07 16:27:30|992.7|987.7|992.1|987.1|992.7|987.7|992.1|987.1|9
1633624070000|2021-10-07 16:27:50|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633624080000|2021-10-07 16:28:00|992.1|987.1|991.9|986.9|992.1|987.1|991.8|986.8|5
1633624090000|2021-10-07 16:28:10|991.8|986.8|992|987|992|987|991.8|986.8|3
1633624100000|2021-10-07 16:28:20|991.9|986.9|992.2|987.2|992.2|987.2|991.9|986.9|3
1633624110000|2021-10-07 16:28:30|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1633624120000|2021-10-07 16:28:40|992.1|987.1|992|987|992.2|987.2|992|987|4
1633624130000|2021-10-07 16:28:50|991.9|986.9|991.7|986.7|991.9|986.9|991.7|986.7|3
1633624140000|2021-10-07 16:29:00|991.8|986.8|992.2|987.2|992.2|987.2|991.8|986.8|7
1633624150000|2021-10-07 16:29:10|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633624170000|2021-10-07 16:29:30|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1633624180000|2021-10-07 16:29:40|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|5
1633624190000|2021-10-07 16:29:50|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|3
1633624200000|2021-10-07 16:30:00|992.4|987.4|992.5|987.5|992.6|987.6|992.2|987.2|8
1633624210000|2021-10-07 16:30:10|992.6|987.6|992.7|987.7|992.8|987.8|992.5|987.5|7
1633624230000|2021-10-07 16:30:30|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|8
1633624240000|2021-10-07 16:30:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633624250000|2021-10-07 16:30:50|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|7
1633624260000|2021-10-07 16:31:00|992.8|987.8|992.7|987.7|992.9|987.9|992.7|987.7|27
1633624270000|2021-10-07 16:31:10|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|46
1633624280000|2021-10-07 16:31:20|992.8|987.8|992.9|987.9|992.9|987.9|992.7|987.7|14
1633624330000|2021-10-07 16:32:10|992.8|987.8|993.1|988.1|993.2|988.2|992.8|987.8|6
1633624340000|2021-10-07 16:32:20|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|11
1633624350000|2021-10-07 16:32:30|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|4
1633624360000|2021-10-07 16:32:40|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|4
1633624370000|2021-10-07 16:32:50|993.3|988.3|993.3|988.3|993.4|988.4|993.2|988.2|7
1633624380000|2021-10-07 16:33:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633624390000|2021-10-07 16:33:10|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|25
1633624400000|2021-10-07 16:33:20|993.4|988.4|993.2|988.2|993.4|988.4|993.2|988.2|23
1633624410000|2021-10-07 16:33:30|993|988|993|988|993|988|993|988|1
1633624420000|2021-10-07 16:33:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633624430000|2021-10-07 16:33:50|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|8
1633624440000|2021-10-07 16:34:00|992.9|987.9|993|988|993|988|992.8|987.8|6
1633624450000|2021-10-07 16:34:10|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1633624460000|2021-10-07 16:34:20|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633624480000|2021-10-07 16:34:40|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633624490000|2021-10-07 16:34:50|993.4|988.4|993.2|988.2|993.5|988.5|993.2|988.2|7
1633624500000|2021-10-07 16:35:00|993.3|988.3|993.2|988.2|993.3|988.3|993.1|988.1|6
1633624510000|2021-10-07 16:35:10|993.3|988.3|993.1|988.1|993.3|988.3|992.9|987.9|9
1633624520000|2021-10-07 16:35:20|993|988|993|988|993|988|993|988|1
1633624530000|2021-10-07 16:35:30|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633624540000|2021-10-07 16:35:40|992.7|987.7|992.6|987.6|992.9|987.9|992.6|987.6|5
1633624560000|2021-10-07 16:36:00|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1633624570000|2021-10-07 16:36:10|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|7
1633624580000|2021-10-07 16:36:20|992.7|987.7|992.9|987.9|992.9|987.9|992.7|987.7|37
1633624600000|2021-10-07 16:36:40|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1633624610000|2021-10-07 16:36:50|992.8|987.8|992.9|987.9|993|988|992.8|987.8|4
1633624620000|2021-10-07 16:37:00|993|988|993|988|993.1|988.1|993|988|3
1633624630000|2021-10-07 16:37:10|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633624660000|2021-10-07 16:37:40|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633624700000|2021-10-07 16:38:20|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|6
1633624710000|2021-10-07 16:38:30|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633624720000|2021-10-07 16:38:40|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1633624730000|2021-10-07 16:38:50|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1633624740000|2021-10-07 16:39:00|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633624760000|2021-10-07 16:39:20|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633624770000|2021-10-07 16:39:30|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1633624790000|2021-10-07 16:39:50|992.6|987.6|992.5|987.5|992.7|987.7|992.5|987.5|4
1633624800000|2021-10-07 16:40:00|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1633624810000|2021-10-07 16:40:10|992.6|987.6|992.4|987.4|992.6|987.6|992.4|987.4|2
1633624860000|2021-10-07 16:41:00|992.1|987.1|991.9|986.9|992.1|987.1|991.9|986.9|3
1633624870000|2021-10-07 16:41:10|992|987|992|987|992.1|987.1|992|987|3
1633624880000|2021-10-07 16:41:20|991.9|986.9|991.8|986.8|992.1|987.1|991.7|986.7|9
1633624890000|2021-10-07 16:41:30|991.9|986.9|992|987|992|987|991.9|986.9|6
1633624900000|2021-10-07 16:41:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633624910000|2021-10-07 16:41:50|992|987|991.9|986.9|992|987|991.9|986.9|2
1633624920000|2021-10-07 16:42:00|992|987|992|987|992|987|992|987|1
1633624950000|2021-10-07 16:42:30|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633624960000|2021-10-07 16:42:40|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1633624970000|2021-10-07 16:42:50|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633624980000|2021-10-07 16:43:00|992.1|987.1|992|987|992.1|987.1|992|987|8
1633624990000|2021-10-07 16:43:10|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633625030000|2021-10-07 16:43:50|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633625060000|2021-10-07 16:44:20|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633625090000|2021-10-07 16:44:50|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633625100000|2021-10-07 16:45:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633625110000|2021-10-07 16:45:10|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1633625120000|2021-10-07 16:45:20|991.4|986.4|991.6|986.6|991.7|986.7|991.4|986.4|6
1633625130000|2021-10-07 16:45:30|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|7
1633625140000|2021-10-07 16:45:40|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1633625190000|2021-10-07 16:46:30|991.9|986.9|991.9|986.9|992|987|991.9|986.9|3
1633625200000|2021-10-07 16:46:40|992|987|991.9|986.9|992|987|991.9|986.9|4
1633625220000|2021-10-07 16:47:00|992|987|992|987|992|987|991.9|986.9|9
1633625230000|2021-10-07 16:47:10|991.9|986.9|992|987|992|987|991.9|986.9|10
1633625240000|2021-10-07 16:47:20|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633625300000|2021-10-07 16:48:20|991.6|986.6|991.4|986.4|991.6|986.6|991.4|986.4|2
1633625320000|2021-10-07 16:48:40|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|4
1633625330000|2021-10-07 16:48:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633625340000|2021-10-07 16:49:00|991.4|986.4|991.5|986.5|991.5|986.5|991.3|986.3|6
1633625350000|2021-10-07 16:49:10|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|6
1633625360000|2021-10-07 16:49:20|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1633625370000|2021-10-07 16:49:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633625400000|2021-10-07 16:50:00|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633625410000|2021-10-07 16:50:10|991|986|991|986|991.1|986.1|991|986|5
1633625420000|2021-10-07 16:50:20|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|4
1633625430000|2021-10-07 16:50:30|991|986|991|986|991|986|991|986|1
1633625440000|2021-10-07 16:50:40|991.1|986.1|991.1|986.1|991.1|986.1|991|986|3
1633625450000|2021-10-07 16:50:50|991|986|990.6|985.6|991|986|990.6|985.6|2
1633625460000|2021-10-07 16:51:00|990.5|985.5|990.1|985.1|990.5|985.5|989.8|984.8|6
1633625470000|2021-10-07 16:51:10|990|985|990.4|985.4|990.4|985.4|990|985|7
1633625480000|2021-10-07 16:51:20|990.5|985.5|990.6|985.6|990.6|985.6|990.4|985.4|4
1633625490000|2021-10-07 16:51:30|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1633625500000|2021-10-07 16:51:40|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1633625510000|2021-10-07 16:51:50|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|5
1633625520000|2021-10-07 16:52:00|990.5|985.5|990.2|985.2|990.5|985.5|990.2|985.2|10
1633625530000|2021-10-07 16:52:10|990.4|985.4|990.2|985.2|990.4|985.4|990.2|985.2|9
1633625540000|2021-10-07 16:52:20|990.3|985.3|990.3|985.3|990.4|985.4|990.2|985.2|4
1633625550000|2021-10-07 16:52:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633625560000|2021-10-07 16:52:40|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|6
1633625570000|2021-10-07 16:52:50|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1633625580000|2021-10-07 16:53:00|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1633625590000|2021-10-07 16:53:10|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1633625600000|2021-10-07 16:53:20|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|4
1633625610000|2021-10-07 16:53:30|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|5
1633625620000|2021-10-07 16:53:40|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1633625630000|2021-10-07 16:53:50|991|986|991|986|991|986|991|986|1
1633625640000|2021-10-07 16:54:00|991.1|986.1|990.8|985.8|991.3|986.3|990.8|985.8|5
1633625650000|2021-10-07 16:54:10|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|6
1633625660000|2021-10-07 16:54:20|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|3
1633625670000|2021-10-07 16:54:30|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|5
1633625680000|2021-10-07 16:54:40|990.7|985.7|990.8|985.8|990.9|985.9|990.7|985.7|4
1633625700000|2021-10-07 16:55:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1633625710000|2021-10-07 16:55:10|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|3
1633625720000|2021-10-07 16:55:20|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633625730000|2021-10-07 16:55:30|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633625740000|2021-10-07 16:55:40|991|986|991.2|986.2|991.2|986.2|991|986|4
1633625750000|2021-10-07 16:55:50|991.1|986.1|991|986|991.2|986.2|991|986|6
1633625760000|2021-10-07 16:56:00|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633625820000|2021-10-07 16:57:00|991|986|990.9|985.9|991.1|986.1|990.9|985.9|3
1633625840000|2021-10-07 16:57:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633625850000|2021-10-07 16:57:30|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1633625870000|2021-10-07 16:57:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633625880000|2021-10-07 16:58:00|991.1|986.1|991.1|986.1|991.1|986.1|991|986|3
1633625910000|2021-10-07 16:58:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633625920000|2021-10-07 16:58:40|991|986|991|986|991|986|991|986|1
1633625930000|2021-10-07 16:58:50|990.9|985.9|990.9|985.9|991|986|990.9|985.9|3
1633625950000|2021-10-07 16:59:10|991|986|991.1|986.1|991.1|986.1|991|986|2
1633625970000|2021-10-07 16:59:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633625980000|2021-10-07 16:59:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1633625990000|2021-10-07 16:59:50|991.1|986.1|990.7|985.7|991.2|986.2|990.7|985.7|6
1633626000000|2021-10-07 17:00:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633626020000|2021-10-07 17:00:20|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|2
1633626030000|2021-10-07 17:00:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633626040000|2021-10-07 17:00:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633626050000|2021-10-07 17:00:50|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633626060000|2021-10-07 17:01:00|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1633626080000|2021-10-07 17:01:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633626090000|2021-10-07 17:01:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633626100000|2021-10-07 17:01:40|990.3|985.3|990.3|985.3|990.4|985.4|990.2|985.2|7
1633626110000|2021-10-07 17:01:50|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1633626160000|2021-10-07 17:02:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1633626170000|2021-10-07 17:02:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633626180000|2021-10-07 17:03:00|991.1|986.1|990.8|985.8|991.3|986.3|990.6|985.6|11
1633626190000|2021-10-07 17:03:10|990.9|985.9|990.8|985.8|991|986|990.7|985.7|8
1633626200000|2021-10-07 17:03:20|990.7|985.7|990.8|985.8|991|986|990.7|985.7|7
1633626210000|2021-10-07 17:03:30|990.7|985.7|991.1|986.1|991.1|986.1|990.7|985.7|6
1633626220000|2021-10-07 17:03:40|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1633626230000|2021-10-07 17:03:50|991.1|986.1|991.3|986.3|991.3|986.3|991.1|986.1|3
1633626240000|2021-10-07 17:04:00|991.4|986.4|990.5|985.5|991.4|986.4|990.5|985.5|10
1633626250000|2021-10-07 17:04:10|990.6|985.6|990.7|985.7|990.9|985.9|990.6|985.6|10
1633626260000|2021-10-07 17:04:20|990.6|985.6|990.4|985.4|990.6|985.6|990.3|985.3|7
1633626270000|2021-10-07 17:04:30|990.3|985.3|990.9|985.9|991.1|986.1|990.3|985.3|9
1633626280000|2021-10-07 17:04:40|990.8|985.8|990.5|985.5|990.8|985.8|990.5|985.5|8
1633626290000|2021-10-07 17:04:50|990.7|985.7|990.7|985.7|990.8|985.8|990.5|985.5|18
1633626300000|2021-10-07 17:05:00|990.8|985.8|991.5|986.5|991.5|986.5|990.8|985.8|6
1633626310000|2021-10-07 17:05:10|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1633626340000|2021-10-07 17:05:40|991.2|986.2|991|986|991.2|986.2|991|986|2
1633626350000|2021-10-07 17:05:50|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|2
1633626360000|2021-10-07 17:06:00|990.8|985.8|991|986|991|986|990.8|985.8|7
1633626370000|2021-10-07 17:06:10|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633626380000|2021-10-07 17:06:20|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633626390000|2021-10-07 17:06:30|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|6
1633626400000|2021-10-07 17:06:40|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|6
1633626410000|2021-10-07 17:06:50|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|8
1633626420000|2021-10-07 17:07:00|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633626430000|2021-10-07 17:07:10|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|4
1633626450000|2021-10-07 17:07:30|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1633626470000|2021-10-07 17:07:50|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1633626480000|2021-10-07 17:08:00|990.2|985.2|989.7|984.7|990.2|985.2|989.6|984.6|6
1633626490000|2021-10-07 17:08:10|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|8
1633626500000|2021-10-07 17:08:20|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|7
1633626510000|2021-10-07 17:08:30|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1633626520000|2021-10-07 17:08:40|989.8|984.8|989.7|984.7|989.9|984.9|989.7|984.7|6
1633626530000|2021-10-07 17:08:50|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1633626540000|2021-10-07 17:09:00|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1633626550000|2021-10-07 17:09:10|990|985|989.9|984.9|990|985|989.9|984.9|2
1633626560000|2021-10-07 17:09:20|990|985|990.1|985.1|990.1|985.1|990|985|4
1633626570000|2021-10-07 17:09:30|990.2|985.2|990.4|985.4|990.5|985.5|990.2|985.2|4
1633626580000|2021-10-07 17:09:40|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|7
1633626590000|2021-10-07 17:09:50|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|3
1633626600000|2021-10-07 17:10:00|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|6
1633626610000|2021-10-07 17:10:10|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|4
1633626620000|2021-10-07 17:10:20|990.3|985.3|990.2|985.2|990.4|985.4|990.2|985.2|14
1633626630000|2021-10-07 17:10:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633626640000|2021-10-07 17:10:40|990|985|990|985|990|985|990|985|1
1633626650000|2021-10-07 17:10:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633626660000|2021-10-07 17:11:00|990|985|990.1|985.1|990.1|985.1|990|985|2
1633626670000|2021-10-07 17:11:10|990|985|989.9|984.9|990|985|989.9|984.9|2
1633626680000|2021-10-07 17:11:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633626690000|2021-10-07 17:11:30|990|985|990|985|990|985|990|985|1
1633626700000|2021-10-07 17:11:40|990.1|985.1|990.1|985.1|990.1|985.1|990|985|5
1633626710000|2021-10-07 17:11:50|990|985|990.1|985.1|990.1|985.1|990|985|4
1633626720000|2021-10-07 17:12:00|990|985|989.9|984.9|990|985|989.9|984.9|2
1633626730000|2021-10-07 17:12:10|990|985|990|985|990|985|989.9|984.9|5
1633626740000|2021-10-07 17:12:20|989.9|984.9|990|985|990.1|985.1|989.9|984.9|6
1633626750000|2021-10-07 17:12:30|989.9|984.9|990|985|990|985|989.9|984.9|2
1633626760000|2021-10-07 17:12:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633626770000|2021-10-07 17:12:50|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1633626800000|2021-10-07 17:13:20|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1633626810000|2021-10-07 17:13:30|990.4|985.4|990.4|985.4|990.4|985.4|990.3|985.3|9
1633626840000|2021-10-07 17:14:00|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633626850000|2021-10-07 17:14:10|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1633626860000|2021-10-07 17:14:20|990|985|989.8|984.8|990|985|989.8|984.8|2
1633626870000|2021-10-07 17:14:30|990|985|990.1|985.1|990.1|985.1|990|985|2
1633626880000|2021-10-07 17:14:40|990|985|990.3|985.3|990.3|985.3|989.9|984.9|7
1633626890000|2021-10-07 17:14:50|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|12
1633626900000|2021-10-07 17:15:00|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|3
1633626910000|2021-10-07 17:15:10|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|6
1633626920000|2021-10-07 17:15:20|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|5
1633626930000|2021-10-07 17:15:30|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633626940000|2021-10-07 17:15:40|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1633626950000|2021-10-07 17:15:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633626960000|2021-10-07 17:16:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633626970000|2021-10-07 17:16:10|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|6
1633626980000|2021-10-07 17:16:20|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|6
1633626990000|2021-10-07 17:16:30|991.1|986.1|990.8|985.8|991.1|986.1|990.8|985.8|4
1633627010000|2021-10-07 17:16:50|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633627020000|2021-10-07 17:17:00|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1633627030000|2021-10-07 17:17:10|991|986|990.9|985.9|991|986|990.9|985.9|2
1633627040000|2021-10-07 17:17:20|991|986|990.9|985.9|991|986|990.9|985.9|2
1633627060000|2021-10-07 17:17:40|991|986|991.1|986.1|991.2|986.2|991|986|4
1633627070000|2021-10-07 17:17:50|991.2|986.2|991|986|991.2|986.2|991|986|5
1633627100000|2021-10-07 17:18:20|990.9|985.9|991|986|991|986|990.9|985.9|4
1633627110000|2021-10-07 17:18:30|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1633627120000|2021-10-07 17:18:40|990.7|985.7|990.9|985.9|990.9|985.9|990.7|985.7|2
1633627130000|2021-10-07 17:18:50|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633627140000|2021-10-07 17:19:00|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633627150000|2021-10-07 17:19:10|991|986|991|986|991|986|991|986|1
1633627160000|2021-10-07 17:19:20|991.1|986.1|991|986|991.1|986.1|991|986|2
1633627170000|2021-10-07 17:19:30|991.1|986.1|991.1|986.1|991.1|986.1|991|986|11
1633627180000|2021-10-07 17:19:40|991|986|991|986|991|986|991|986|1
1633627200000|2021-10-07 17:20:00|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633627260000|2021-10-07 17:21:00|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1633627270000|2021-10-07 17:21:10|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|3
1633627280000|2021-10-07 17:21:20|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1633627290000|2021-10-07 17:21:30|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1633627340000|2021-10-07 17:22:20|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1633627350000|2021-10-07 17:22:30|991.1|986.1|991.3|986.3|991.4|986.4|991.1|986.1|4
1633627360000|2021-10-07 17:22:40|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1633627370000|2021-10-07 17:22:50|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633627380000|2021-10-07 17:23:00|991.6|986.6|991.9|986.9|991.9|986.9|991.6|986.6|6
1633627390000|2021-10-07 17:23:10|991.7|986.7|991.9|986.9|991.9|986.9|991.7|986.7|3
1633627400000|2021-10-07 17:23:20|992.1|987.1|992.3|987.3|992.3|987.3|992.1|987.1|3
1633627410000|2021-10-07 17:23:30|992|987|992.1|987.1|992.1|987.1|991.8|986.8|4
1633627420000|2021-10-07 17:23:40|992.3|987.3|992.4|987.4|992.5|987.5|992.3|987.3|3
1633627430000|2021-10-07 17:23:50|991.9|986.9|992|987|992|987|991.9|986.9|14
1633627440000|2021-10-07 17:24:00|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1633627450000|2021-10-07 17:24:10|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633627460000|2021-10-07 17:24:20|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1633627470000|2021-10-07 17:24:30|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1633627500000|2021-10-07 17:25:00|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633627530000|2021-10-07 17:25:30|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1633627550000|2021-10-07 17:25:50|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|4
1633627570000|2021-10-07 17:26:10|992.2|987.2|992.2|987.2|992.3|987.3|992.1|987.1|4
1633627580000|2021-10-07 17:26:20|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633627600000|2021-10-07 17:26:40|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|3
1633627610000|2021-10-07 17:26:50|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1633627620000|2021-10-07 17:27:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633627630000|2021-10-07 17:27:10|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|4
1633627640000|2021-10-07 17:27:20|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1633627650000|2021-10-07 17:27:30|989.1|984.1|990|985|990|985|989.1|984.1|3
1633627660000|2021-10-07 17:27:40|990.1|985.1|990.2|985.2|990.4|985.4|990.1|985.1|8
1633627670000|2021-10-07 17:27:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633627700000|2021-10-07 17:28:20|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|3
1633627710000|2021-10-07 17:28:30|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|3
1633627720000|2021-10-07 17:28:40|990.4|985.4|990.4|985.4|990.4|985.4|990.3|985.3|9
1633627730000|2021-10-07 17:28:50|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1633627740000|2021-10-07 17:29:00|990.4|985.4|990.8|985.8|990.8|985.8|990.4|985.4|8
1633627750000|2021-10-07 17:29:10|990.9|985.9|988.6|983.6|991.1|986.1|987.8|982.8|7
1633627760000|2021-10-07 17:29:20|988.3|983.3|988.5|983.5|988.5|983.5|988.2|983.2|5
1633627780000|2021-10-07 17:29:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633627790000|2021-10-07 17:29:50|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633627800000|2021-10-07 17:30:00|988.6|983.6|988.9|983.9|988.9|983.9|988.5|983.5|8
1633627810000|2021-10-07 17:30:10|988.8|983.8|987.9|982.9|988.8|983.8|987.9|982.9|2
1633627820000|2021-10-07 17:30:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633627830000|2021-10-07 17:30:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633627840000|2021-10-07 17:30:40|987.9|982.9|988|983|988|983|987.9|982.9|2
1633627850000|2021-10-07 17:30:50|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1633627860000|2021-10-07 17:31:00|988|983|988.1|983.1|988.1|983.1|988|983|2
1633627870000|2021-10-07 17:31:10|988|983|988|983|988.1|983.1|988|983|13
1633627880000|2021-10-07 17:31:20|988.1|983.1|988.1|983.1|988.1|983.1|988|983|13
1633627890000|2021-10-07 17:31:30|988|983|988.1|983.1|988.1|983.1|988|983|2
1633627910000|2021-10-07 17:31:50|988|983|988|983|988.1|983.1|988|983|3
1633627920000|2021-10-07 17:32:00|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633627930000|2021-10-07 17:32:10|988|983|988.3|983.3|988.3|983.3|988|983|6
1633627950000|2021-10-07 17:32:30|988|983|988|983|988|983|988|983|1
1633627960000|2021-10-07 17:32:40|988.1|983.1|988|983|988.1|983.1|988|983|8
1633627970000|2021-10-07 17:32:50|988.1|983.1|988.1|983.1|988.1|983.1|988|983|3
1633627980000|2021-10-07 17:33:00|988|983|988.1|983.1|988.1|983.1|988|983|6
1633627990000|2021-10-07 17:33:10|988|983|988|983|988|983|988|983|1
1633628020000|2021-10-07 17:33:40|988.1|983.1|987.8|982.8|988.7|983.7|987.8|982.8|11
1633628030000|2021-10-07 17:33:50|988.3|983.3|987.9|982.9|988.4|983.4|987.9|982.9|4
1633628050000|2021-10-07 17:34:10|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1633628060000|2021-10-07 17:34:20|988|983|988|983|988|983|987.9|982.9|7
1633628070000|2021-10-07 17:34:30|987.9|982.9|988|983|988|983|987.9|982.9|4
1633628090000|2021-10-07 17:34:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633628100000|2021-10-07 17:35:00|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633628120000|2021-10-07 17:35:20|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633628130000|2021-10-07 17:35:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633628140000|2021-10-07 17:35:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633628150000|2021-10-07 17:35:50|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|3
1633628160000|2021-10-07 17:36:00|988.1|983.1|988.4|983.4|988.4|983.4|988.1|983.1|14
1633628170000|2021-10-07 17:36:10|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|8
1633628180000|2021-10-07 17:36:20|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1633628210000|2021-10-07 17:36:50|988.4|983.4|988.2|983.2|988.4|983.4|988.2|983.2|3
1633628230000|2021-10-07 17:37:10|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|10
1633628250000|2021-10-07 17:37:30|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633628300000|2021-10-07 17:38:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633628310000|2021-10-07 17:38:30|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|11
1633628330000|2021-10-07 17:38:50|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1633628340000|2021-10-07 17:39:00|988.6|983.6|988.8|983.8|988.8|983.8|988.6|983.6|3
1633628390000|2021-10-07 17:39:50|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633628400000|2021-10-07 17:40:00|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633628410000|2021-10-07 17:40:10|988.9|983.9|988.9|983.9|989|984|988.9|983.9|3
1633628450000|2021-10-07 17:40:50|989|984|989|984|989|984|988.9|983.9|15
1633628460000|2021-10-07 17:41:00|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633628490000|2021-10-07 17:41:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633628520000|2021-10-07 17:42:00|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633628600000|2021-10-07 17:43:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633628610000|2021-10-07 17:43:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633628680000|2021-10-07 17:44:40|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633628690000|2021-10-07 17:44:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633628750000|2021-10-07 17:45:50|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633628760000|2021-10-07 17:46:00|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|4
1633628770000|2021-10-07 17:46:10|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633628780000|2021-10-07 17:46:20|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|4
1633628790000|2021-10-07 17:46:30|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|4
1633628800000|2021-10-07 17:46:40|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633628810000|2021-10-07 17:46:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|6
1633628820000|2021-10-07 17:47:00|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|10
1633628850000|2021-10-07 17:47:30|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|4
1633628870000|2021-10-07 17:47:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633628900000|2021-10-07 17:48:20|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|6
1633628910000|2021-10-07 17:48:30|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|6
1633628920000|2021-10-07 17:48:40|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633628930000|2021-10-07 17:48:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|6
1633628940000|2021-10-07 17:49:00|988.9|983.9|989|984|989.1|984.1|988.9|983.9|8
1633628960000|2021-10-07 17:49:20|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633628970000|2021-10-07 17:49:30|989|984|988.8|983.8|989|984|988.8|983.8|11
1633628990000|2021-10-07 17:49:50|988.9|983.9|988.9|983.9|989|984|988.8|983.8|5
1633629000000|2021-10-07 17:50:00|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633629030000|2021-10-07 17:50:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633629040000|2021-10-07 17:50:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633629050000|2021-10-07 17:50:50|988.6|983.6|988.5|983.5|988.6|983.6|988.4|983.4|3
1633629060000|2021-10-07 17:51:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633629070000|2021-10-07 17:51:10|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|3
1633629090000|2021-10-07 17:51:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633629170000|2021-10-07 17:52:50|988.7|983.7|988.4|983.4|988.7|983.7|988.4|983.4|3
1633629180000|2021-10-07 17:53:00|988.2|983.2|988|983|988.2|983.2|987.9|982.9|4
1633629190000|2021-10-07 17:53:10|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633629300000|2021-10-07 17:55:00|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|7
1633629310000|2021-10-07 17:55:10|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1633629320000|2021-10-07 17:55:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633629330000|2021-10-07 17:55:30|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|4
1633629340000|2021-10-07 17:55:40|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|4
1633629350000|2021-10-07 17:55:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633629370000|2021-10-07 17:56:10|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633629400000|2021-10-07 17:56:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633629410000|2021-10-07 17:56:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633629420000|2021-10-07 17:57:00|988.1|983.1|988|983|988.1|983.1|988|983|2
1633629430000|2021-10-07 17:57:10|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|4
1633629480000|2021-10-07 17:58:00|988.1|983.1|988|983|988.1|983.1|987.9|982.9|3
1633629490000|2021-10-07 17:58:10|987.9|982.9|987.9|982.9|988|983|987.9|982.9|17
1633629500000|2021-10-07 17:58:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633629520000|2021-10-07 17:58:40|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|3
1633629540000|2021-10-07 17:59:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633629550000|2021-10-07 17:59:10|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|5
1633629560000|2021-10-07 17:59:20|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1633629570000|2021-10-07 17:59:30|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633629580000|2021-10-07 17:59:40|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1633629590000|2021-10-07 17:59:50|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1633629600000|2021-10-07 18:00:00|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|3
1633629650000|2021-10-07 18:00:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633629660000|2021-10-07 18:01:00|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1633629670000|2021-10-07 18:01:10|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|9
1633629700000|2021-10-07 18:01:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633629710000|2021-10-07 18:01:50|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633629720000|2021-10-07 18:02:00|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633629740000|2021-10-07 18:02:20|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633629780000|2021-10-07 18:03:00|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633629790000|2021-10-07 18:03:10|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1633629800000|2021-10-07 18:03:20|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|3
1633629810000|2021-10-07 18:03:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633629820000|2021-10-07 18:03:40|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|3
1633629830000|2021-10-07 18:03:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633629840000|2021-10-07 18:04:00|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633629860000|2021-10-07 18:04:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633629870000|2021-10-07 18:04:30|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|3
1633629880000|2021-10-07 18:04:40|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|7
1633629890000|2021-10-07 18:04:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|7
1633629900000|2021-10-07 18:05:00|986.3|981.3|986.2|981.2|986.4|981.4|986.2|981.2|10
1633629910000|2021-10-07 18:05:10|986.3|981.3|986.3|981.3|986.4|981.4|986.2|981.2|5
1633629930000|2021-10-07 18:05:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633629940000|2021-10-07 18:05:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633629950000|2021-10-07 18:05:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633629990000|2021-10-07 18:06:30|986.5|981.5|986.5|981.5|986.7|981.7|986.5|981.5|10
1633630000000|2021-10-07 18:06:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633630020000|2021-10-07 18:07:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|6
1633630030000|2021-10-07 18:07:10|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633630040000|2021-10-07 18:07:20|987|982|987.3|982.3|987.3|982.3|986.9|981.9|4
1633630050000|2021-10-07 18:07:30|987.4|982.4|986.7|981.7|987.4|982.4|986.4|981.4|16
1633630060000|2021-10-07 18:07:40|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1633630070000|2021-10-07 18:07:50|986.3|981.3|986.4|981.4|986.5|981.5|986.3|981.3|9
1633630080000|2021-10-07 18:08:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633630090000|2021-10-07 18:08:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1633630100000|2021-10-07 18:08:20|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1633630110000|2021-10-07 18:08:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633630120000|2021-10-07 18:08:40|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633630150000|2021-10-07 18:09:10|986.9|981.9|987|982|987|982|986.9|981.9|2
1633630170000|2021-10-07 18:09:30|986.9|981.9|987|982|987|982|986.9|981.9|2
1633630180000|2021-10-07 18:09:40|986.9|981.9|987|982|987|982|986.9|981.9|10
1633630190000|2021-10-07 18:09:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1633630200000|2021-10-07 18:10:00|986.9|981.9|986.9|981.9|987|982|986.9|981.9|7
1633630210000|2021-10-07 18:10:10|987|982|986.9|981.9|987|982|986.9|981.9|4
1633630220000|2021-10-07 18:10:20|986.4|981.4|986.4|981.4|986.5|981.5|986.3|981.3|9
1633630230000|2021-10-07 18:10:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1633630240000|2021-10-07 18:10:40|986.5|981.5|986.6|981.6|986.6|981.6|986.4|981.4|10
1633630250000|2021-10-07 18:10:50|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633630270000|2021-10-07 18:11:10|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|3
1633630280000|2021-10-07 18:11:20|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633630290000|2021-10-07 18:11:30|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633630300000|2021-10-07 18:11:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633630310000|2021-10-07 18:11:50|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633630330000|2021-10-07 18:12:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633630350000|2021-10-07 18:12:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|12
1633630360000|2021-10-07 18:12:40|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|8
1633630370000|2021-10-07 18:12:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633630440000|2021-10-07 18:14:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633630450000|2021-10-07 18:14:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1633630470000|2021-10-07 18:14:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633630480000|2021-10-07 18:14:40|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633630490000|2021-10-07 18:14:50|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|3
1633630500000|2021-10-07 18:15:00|986.8|981.8|986.9|981.9|987|982|986.8|981.8|14
1633630540000|2021-10-07 18:15:40|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1633630550000|2021-10-07 18:15:50|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1633630570000|2021-10-07 18:16:10|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633630600000|2021-10-07 18:16:40|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|17
1633630610000|2021-10-07 18:16:50|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633630620000|2021-10-07 18:17:00|987|982|986.9|981.9|987|982|986.9|981.9|8
1633630630000|2021-10-07 18:17:10|987|982|987|982|987|982|986.9|981.9|5
1633630640000|2021-10-07 18:17:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633630660000|2021-10-07 18:17:40|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1633630670000|2021-10-07 18:17:50|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1633630680000|2021-10-07 18:18:00|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|5
1633630690000|2021-10-07 18:18:10|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1633630700000|2021-10-07 18:18:20|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|13
1633630760000|2021-10-07 18:19:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633630770000|2021-10-07 18:19:30|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633630780000|2021-10-07 18:19:40|986.6|981.6|986.8|981.8|986.9|981.9|986.6|981.6|4
1633630800000|2021-10-07 18:20:00|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|5
1633630810000|2021-10-07 18:20:10|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1633630820000|2021-10-07 18:20:20|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|5
1633630830000|2021-10-07 18:20:30|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|3
1633630850000|2021-10-07 18:20:50|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633630860000|2021-10-07 18:21:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|4
1633630870000|2021-10-07 18:21:10|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|4
1633630880000|2021-10-07 18:21:20|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|7
1633630890000|2021-10-07 18:21:30|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1633630900000|2021-10-07 18:21:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633630930000|2021-10-07 18:22:10|986.6|981.6|986.6|981.6|986.7|981.7|986.5|981.5|5
1633630960000|2021-10-07 18:22:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633630970000|2021-10-07 18:22:50|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1633630980000|2021-10-07 18:23:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1633631000000|2021-10-07 18:23:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633631010000|2021-10-07 18:23:30|986.3|981.3|986.6|981.6|986.6|981.6|986.3|981.3|4
1633631030000|2021-10-07 18:23:50|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1633631040000|2021-10-07 18:24:00|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|5
1633631050000|2021-10-07 18:24:10|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633631090000|2021-10-07 18:24:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633631100000|2021-10-07 18:25:00|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|5
1633631120000|2021-10-07 18:25:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633631130000|2021-10-07 18:25:30|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1633631140000|2021-10-07 18:25:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633631150000|2021-10-07 18:25:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633631160000|2021-10-07 18:26:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633631170000|2021-10-07 18:26:10|986.3|981.3|986.3|981.3|986.4|981.4|986.2|981.2|13
1633631180000|2021-10-07 18:26:20|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633631200000|2021-10-07 18:26:40|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1633631210000|2021-10-07 18:26:50|986|981|986|981|986.1|981.1|986|981|3
1633631220000|2021-10-07 18:27:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633631240000|2021-10-07 18:27:20|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633631260000|2021-10-07 18:27:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633631280000|2021-10-07 18:28:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633631310000|2021-10-07 18:28:30|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1633631340000|2021-10-07 18:29:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633631390000|2021-10-07 18:29:50|986|981|986|981|986|981|986|981|1
1633631400000|2021-10-07 18:30:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633631420000|2021-10-07 18:30:20|986|981|986|981|986|981|986|981|1
1633631450000|2021-10-07 18:30:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633631460000|2021-10-07 18:31:00|986|981|986|981|986|981|986|981|1
1633631470000|2021-10-07 18:31:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633631480000|2021-10-07 18:31:20|986.2|981.2|986.2|981.2|986.2|981.2|986|981|7
1633631490000|2021-10-07 18:31:30|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|7
1633631500000|2021-10-07 18:31:40|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|6
1633631510000|2021-10-07 18:31:50|986.4|981.4|986.1|981.1|986.5|981.5|986.1|981.1|9
1633631520000|2021-10-07 18:32:00|986|981|985.9|980.9|986|981|985.9|980.9|4
1633631530000|2021-10-07 18:32:10|986|981|985.9|980.9|986|981|985.9|980.9|2
1633631540000|2021-10-07 18:32:20|986|981|985.9|980.9|986|981|985.9|980.9|2
1633631550000|2021-10-07 18:32:30|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|3
1633631560000|2021-10-07 18:32:40|986.2|981.2|986.2|981.2|986.2|981.2|986|981|5
1633631570000|2021-10-07 18:32:50|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|9
1633631580000|2021-10-07 18:33:00|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|5
1633631610000|2021-10-07 18:33:30|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1633631620000|2021-10-07 18:33:40|986.5|981.5|986.9|981.9|986.9|981.9|986.4|981.4|4
1633631630000|2021-10-07 18:33:50|987|982|987|982|987|982|987|982|1
1633631640000|2021-10-07 18:34:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633631650000|2021-10-07 18:34:10|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1633631660000|2021-10-07 18:34:20|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633631700000|2021-10-07 18:35:00|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|3
1633631710000|2021-10-07 18:35:10|987|982|987|982|987.1|982.1|986.9|981.9|11
1633631720000|2021-10-07 18:35:20|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|11
1633631730000|2021-10-07 18:35:30|987|982|987|982|987|982|987|982|1
1633631740000|2021-10-07 18:35:40|986.9|981.9|986.9|981.9|987|982|986.9|981.9|5
1633631750000|2021-10-07 18:35:50|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|6
1633631760000|2021-10-07 18:36:00|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|2
1633631770000|2021-10-07 18:36:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633631780000|2021-10-07 18:36:20|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|4
1633631790000|2021-10-07 18:36:30|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|4
1633631800000|2021-10-07 18:36:40|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|8
1633631810000|2021-10-07 18:36:50|986.8|981.8|986.8|981.8|986.9|981.9|986.7|981.7|12
1633631820000|2021-10-07 18:37:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|6
1633631830000|2021-10-07 18:37:10|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|6
1633631840000|2021-10-07 18:37:20|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|6
1633631850000|2021-10-07 18:37:30|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633631870000|2021-10-07 18:37:50|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|7
1633631880000|2021-10-07 18:38:00|986.8|981.8|986.9|981.9|986.9|981.9|986.7|981.7|20
1633631890000|2021-10-07 18:38:10|986.8|981.8|986.8|981.8|986.9|981.9|986.7|981.7|9
1633631900000|2021-10-07 18:38:20|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633631910000|2021-10-07 18:38:30|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|10
1633631930000|2021-10-07 18:38:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633631940000|2021-10-07 18:39:00|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1633631950000|2021-10-07 18:39:10|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|12
1633631960000|2021-10-07 18:39:20|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|8
1633631970000|2021-10-07 18:39:30|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|8
1633631980000|2021-10-07 18:39:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633632000000|2021-10-07 18:40:00|986.8|981.8|986.7|981.7|986.8|981.8|986.6|981.6|14
1633632010000|2021-10-07 18:40:10|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|8
1633632020000|2021-10-07 18:40:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|10
1633632040000|2021-10-07 18:40:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633632060000|2021-10-07 18:41:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633632080000|2021-10-07 18:41:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633632090000|2021-10-07 18:41:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633632100000|2021-10-07 18:41:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1633632110000|2021-10-07 18:41:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633632120000|2021-10-07 18:42:00|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1633632130000|2021-10-07 18:42:10|986.4|981.4|986.1|981.1|986.4|981.4|986.1|981.1|3
1633632140000|2021-10-07 18:42:20|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|5
1633632150000|2021-10-07 18:42:30|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|5
1633632160000|2021-10-07 18:42:40|986|981|986|981|986.1|981.1|985.9|980.9|5
1633632180000|2021-10-07 18:43:00|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1633632200000|2021-10-07 18:43:20|986|981|986|981|986|981|985.9|980.9|7
1633632210000|2021-10-07 18:43:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1633632220000|2021-10-07 18:43:40|985.9|980.9|986|981|986|981|985.9|980.9|4
1633632230000|2021-10-07 18:43:50|985.9|980.9|985.9|980.9|986|981|985.9|980.9|5
1633632240000|2021-10-07 18:44:00|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1633632250000|2021-10-07 18:44:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633632300000|2021-10-07 18:45:00|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1633632320000|2021-10-07 18:45:20|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633632340000|2021-10-07 18:45:40|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|7
1633632350000|2021-10-07 18:45:50|986|981|986|981|986.1|981.1|986|981|3
1633632370000|2021-10-07 18:46:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633632380000|2021-10-07 18:46:20|986.2|981.2|986.1|981.1|986.2|981.2|986|981|11
1633632390000|2021-10-07 18:46:30|986|981|986.3|981.3|986.3|981.3|986|981|6
1633632410000|2021-10-07 18:46:50|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|7
1633632420000|2021-10-07 18:47:00|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|5
1633632450000|2021-10-07 18:47:30|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1633632460000|2021-10-07 18:47:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633632470000|2021-10-07 18:47:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633632490000|2021-10-07 18:48:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1633632520000|2021-10-07 18:48:40|986|981|986.1|981.1|986.1|981.1|986|981|2
1633632530000|2021-10-07 18:48:50|986|981|986|981|986.1|981.1|986|981|7
1633632550000|2021-10-07 18:49:10|986.1|981.1|986.1|981.1|986.1|981.1|986|981|7
1633632560000|2021-10-07 18:49:20|986|981|986|981|986.1|981.1|986|981|9
1633632570000|2021-10-07 18:49:30|986.1|981.1|986|981|986.1|981.1|986|981|16
1633632580000|2021-10-07 18:49:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633632600000|2021-10-07 18:50:00|986|981|985.9|980.9|986|981|985.9|980.9|6
1633632610000|2021-10-07 18:50:10|986|981|986|981|986|981|986|981|1
1633632620000|2021-10-07 18:50:20|985.9|980.9|986|981|986|981|985.9|980.9|2
1633632630000|2021-10-07 18:50:30|985.9|980.9|985.9|980.9|986|981|985.9|980.9|5
1633632640000|2021-10-07 18:50:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633632660000|2021-10-07 18:51:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633632670000|2021-10-07 18:51:10|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1633632690000|2021-10-07 18:51:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633632700000|2021-10-07 18:51:40|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|11
1633632710000|2021-10-07 18:51:50|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|4
1633632720000|2021-10-07 18:52:00|986.8|981.8|986.9|981.9|987|982|986.7|981.7|10
1633632730000|2021-10-07 18:52:10|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|2
1633632740000|2021-10-07 18:52:20|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633632750000|2021-10-07 18:52:30|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|6
1633632760000|2021-10-07 18:52:40|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633632770000|2021-10-07 18:52:50|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|9
1633632780000|2021-10-07 18:53:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|12
1633632790000|2021-10-07 18:53:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|8
1633632800000|2021-10-07 18:53:20|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|11
1633632810000|2021-10-07 18:53:30|986.6|981.6|986.3|981.3|986.7|981.7|986.3|981.3|5
1633632830000|2021-10-07 18:53:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633632840000|2021-10-07 18:54:00|986.6|981.6|986.6|981.6|986.7|981.7|986.5|981.5|8
1633632860000|2021-10-07 18:54:20|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1633632870000|2021-10-07 18:54:30|986.5|981.5|986.6|981.6|986.7|981.7|986.5|981.5|6
1633632880000|2021-10-07 18:54:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633632900000|2021-10-07 18:55:00|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633632910000|2021-10-07 18:55:10|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|9
1633632920000|2021-10-07 18:55:20|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|6
1633632930000|2021-10-07 18:55:30|986.5|981.5|986.6|981.6|986.7|981.7|986.5|981.5|6
1633632940000|2021-10-07 18:55:40|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|6
1633632950000|2021-10-07 18:55:50|986.5|981.5|986.6|981.6|986.7|981.7|986.5|981.5|16
1633632960000|2021-10-07 18:56:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1633632970000|2021-10-07 18:56:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633632980000|2021-10-07 18:56:20|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|12
1633632990000|2021-10-07 18:56:30|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|7
1633633000000|2021-10-07 18:56:40|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|8
1633633010000|2021-10-07 18:56:50|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|5
1633633020000|2021-10-07 18:57:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633633030000|2021-10-07 18:57:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633633040000|2021-10-07 18:57:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1633633050000|2021-10-07 18:57:30|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633633060000|2021-10-07 18:57:40|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|10
1633633070000|2021-10-07 18:57:50|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1633633080000|2021-10-07 18:58:00|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|13
1633633090000|2021-10-07 18:58:10|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633633100000|2021-10-07 18:58:20|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|7
1633633110000|2021-10-07 18:58:30|986.8|981.8|986.7|981.7|986.8|981.8|986.6|981.6|10
1633633120000|2021-10-07 18:58:40|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|22
1633633130000|2021-10-07 18:58:50|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|4
1633633140000|2021-10-07 18:59:00|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1633633150000|2021-10-07 18:59:10|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|4
1633633160000|2021-10-07 18:59:20|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|6
1633633170000|2021-10-07 18:59:30|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|3
1633633180000|2021-10-07 18:59:40|986.6|981.6|986.6|981.6|986.7|981.7|986.5|981.5|9
1633633190000|2021-10-07 18:59:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|14
1633633200000|2021-10-07 19:00:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633633210000|2021-10-07 19:00:10|986.4|981.4|986.3|981.3|986.5|981.5|986.3|981.3|8
1633633240000|2021-10-07 19:00:40|986.4|981.4|986.4|981.4|986.5|981.5|986.3|981.3|5
1633633250000|2021-10-07 19:00:50|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|6
1633633260000|2021-10-07 19:01:00|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|7
1633633270000|2021-10-07 19:01:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633633310000|2021-10-07 19:01:50|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1633633320000|2021-10-07 19:02:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1633633330000|2021-10-07 19:02:10|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|9
1633633350000|2021-10-07 19:02:30|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|4
1633633360000|2021-10-07 19:02:40|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633633370000|2021-10-07 19:02:50|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|7
1633633380000|2021-10-07 19:03:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633633390000|2021-10-07 19:03:10|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1633633400000|2021-10-07 19:03:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|10
1633633410000|2021-10-07 19:03:30|986.3|981.3|986.4|981.4|986.5|981.5|986.3|981.3|5
1633633420000|2021-10-07 19:03:40|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1633633430000|2021-10-07 19:03:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633633440000|2021-10-07 19:04:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633633450000|2021-10-07 19:04:10|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633633460000|2021-10-07 19:04:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1633633470000|2021-10-07 19:04:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633633490000|2021-10-07 19:04:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|6
1633633500000|2021-10-07 19:05:00|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1633633510000|2021-10-07 19:05:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633633540000|2021-10-07 19:05:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633633550000|2021-10-07 19:05:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633633560000|2021-10-07 19:06:00|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1633633570000|2021-10-07 19:06:10|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1633633580000|2021-10-07 19:06:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633633590000|2021-10-07 19:06:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633633600000|2021-10-07 19:06:40|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1633633610000|2021-10-07 19:06:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633633680000|2021-10-07 19:08:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633633740000|2021-10-07 19:09:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633633750000|2021-10-07 19:09:10|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633633760000|2021-10-07 19:09:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633633780000|2021-10-07 19:09:40|987|982|987|982|987|982|987|982|1
1633633800000|2021-10-07 19:10:00|986.9|981.9|987|982|987|982|986.9|981.9|8
1633633810000|2021-10-07 19:10:10|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1633633830000|2021-10-07 19:10:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|4
1633633850000|2021-10-07 19:10:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633633860000|2021-10-07 19:11:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633633880000|2021-10-07 19:11:20|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|11
1633633890000|2021-10-07 19:11:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|8
1633633900000|2021-10-07 19:11:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633633910000|2021-10-07 19:11:50|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|4
1633633920000|2021-10-07 19:12:00|986.6|981.6|986.5|981.5|986.7|981.7|986.5|981.5|6
1633633940000|2021-10-07 19:12:20|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1633633970000|2021-10-07 19:12:50|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633633980000|2021-10-07 19:13:00|986.6|981.6|986.6|981.6|986.6|981.6|986.5|981.5|7
1633633990000|2021-10-07 19:13:10|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|2
1633634000000|2021-10-07 19:13:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633634030000|2021-10-07 19:13:50|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1633634040000|2021-10-07 19:14:00|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633634060000|2021-10-07 19:14:20|986.4|981.4|986.6|981.6|986.6|981.6|986.4|981.4|3
1633634080000|2021-10-07 19:14:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633634090000|2021-10-07 19:14:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633634100000|2021-10-07 19:15:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|10
1633634110000|2021-10-07 19:15:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633634120000|2021-10-07 19:15:20|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633634130000|2021-10-07 19:15:30|986.7|981.7|986.6|981.6|986.8|981.8|986.6|981.6|3
1633634140000|2021-10-07 19:15:40|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|5
1633634150000|2021-10-07 19:15:50|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633634160000|2021-10-07 19:16:00|986.6|981.6|986.8|981.8|986.8|981.8|986.6|981.6|3
1633634170000|2021-10-07 19:16:10|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1633634180000|2021-10-07 19:16:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633634210000|2021-10-07 19:16:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633634220000|2021-10-07 19:17:00|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|5
1633634230000|2021-10-07 19:17:10|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633634240000|2021-10-07 19:17:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633634250000|2021-10-07 19:17:30|986.6|981.6|986.6|981.6|986.7|981.7|986.5|981.5|6
1633634260000|2021-10-07 19:17:40|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|4
1633634270000|2021-10-07 19:17:50|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633634290000|2021-10-07 19:18:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633634300000|2021-10-07 19:18:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633634310000|2021-10-07 19:18:30|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633634340000|2021-10-07 19:19:00|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633634350000|2021-10-07 19:19:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633634360000|2021-10-07 19:19:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633634400000|2021-10-07 19:20:00|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633634410000|2021-10-07 19:20:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1633634420000|2021-10-07 19:20:20|986.4|981.4|986.6|981.6|986.6|981.6|986.4|981.4|3
1633634440000|2021-10-07 19:20:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633634470000|2021-10-07 19:21:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633634510000|2021-10-07 19:21:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633634520000|2021-10-07 19:22:00|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|8
1633634540000|2021-10-07 19:22:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633634560000|2021-10-07 19:22:40|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|6
1633634610000|2021-10-07 19:23:30|986.8|981.8|986.8|981.8|986.9|981.9|986.7|981.7|5
1633634620000|2021-10-07 19:23:40|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|4
1633634630000|2021-10-07 19:23:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|4
1633634640000|2021-10-07 19:24:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|8
1633634650000|2021-10-07 19:24:10|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|5
1633634660000|2021-10-07 19:24:20|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|8
1633634680000|2021-10-07 19:24:40|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633634700000|2021-10-07 19:25:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633634710000|2021-10-07 19:25:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633634760000|2021-10-07 19:26:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633634770000|2021-10-07 19:26:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1633634790000|2021-10-07 19:26:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633634820000|2021-10-07 19:27:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|12
1633634830000|2021-10-07 19:27:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633634890000|2021-10-07 19:28:10|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1633634900000|2021-10-07 19:28:20|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1633635000000|2021-10-07 19:30:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633635020000|2021-10-07 19:30:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633635030000|2021-10-07 19:30:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633635060000|2021-10-07 19:31:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633635080000|2021-10-07 19:31:20|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1633635090000|2021-10-07 19:31:30|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|5
1633635110000|2021-10-07 19:31:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1633635120000|2021-10-07 19:32:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633635140000|2021-10-07 19:32:20|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1633635150000|2021-10-07 19:32:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633635170000|2021-10-07 19:32:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633635230000|2021-10-07 19:33:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633635250000|2021-10-07 19:34:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633635260000|2021-10-07 19:34:20|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|7
1633635270000|2021-10-07 19:34:30|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1633635290000|2021-10-07 19:34:50|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|7
1633635300000|2021-10-07 19:35:00|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|4
1633635310000|2021-10-07 19:35:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|8
1633635320000|2021-10-07 19:35:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633635350000|2021-10-07 19:35:50|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633635360000|2021-10-07 19:36:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633635370000|2021-10-07 19:36:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633635380000|2021-10-07 19:36:20|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1633635390000|2021-10-07 19:36:30|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|10
1633635400000|2021-10-07 19:36:40|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|11
1633635410000|2021-10-07 19:36:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|14
1633635420000|2021-10-07 19:37:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|10
1633635430000|2021-10-07 19:37:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633635440000|2021-10-07 19:37:20|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1633635460000|2021-10-07 19:37:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633635470000|2021-10-07 19:37:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|11
1633635490000|2021-10-07 19:38:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|14
1633635500000|2021-10-07 19:38:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633635510000|2021-10-07 19:38:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633635520000|2021-10-07 19:38:40|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1633635530000|2021-10-07 19:38:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|14
1633635540000|2021-10-07 19:39:00|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1633635670000|2021-10-07 19:41:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|6
1633635760000|2021-10-07 19:42:40|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|6
1633635770000|2021-10-07 19:42:50|986.3|981.3|986.2|981.2|986.4|981.4|986.2|981.2|15
1633635780000|2021-10-07 19:43:00|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1633635790000|2021-10-07 19:43:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633635800000|2021-10-07 19:43:20|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|9
1633635810000|2021-10-07 19:43:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|8
1633635820000|2021-10-07 19:43:40|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1633635860000|2021-10-07 19:44:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633635880000|2021-10-07 19:44:40|986|981|986.1|981.1|986.1|981.1|986|981|6
1633635890000|2021-10-07 19:44:50|986|981|985.8|980.8|986.1|981.1|985.8|980.8|7
1633635900000|2021-10-07 19:45:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1633635910000|2021-10-07 19:45:10|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|8
1633635920000|2021-10-07 19:45:20|985.9|980.9|985.8|980.8|985.9|980.9|985.7|980.7|4
1633635940000|2021-10-07 19:45:40|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|5
1633635950000|2021-10-07 19:45:50|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1633635960000|2021-10-07 19:46:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|6
1633636030000|2021-10-07 19:47:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633636070000|2021-10-07 19:47:50|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1633636080000|2021-10-07 19:48:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633636090000|2021-10-07 19:48:10|985.9|980.9|986.3|981.3|986.3|981.3|985.8|980.8|4
1633636120000|2021-10-07 19:48:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633636130000|2021-10-07 19:48:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633636270000|2021-10-07 19:51:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633636280000|2021-10-07 19:51:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633636300000|2021-10-07 19:51:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633636320000|2021-10-07 19:52:00|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1633636330000|2021-10-07 19:52:10|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633636350000|2021-10-07 19:52:30|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1633636360000|2021-10-07 19:52:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633636380000|2021-10-07 19:53:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1633636390000|2021-10-07 19:53:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633636400000|2021-10-07 19:53:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633636450000|2021-10-07 19:54:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|12
1633636460000|2021-10-07 19:54:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633636510000|2021-10-07 19:55:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633636540000|2021-10-07 19:55:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|10
1633636550000|2021-10-07 19:55:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1633636560000|2021-10-07 19:56:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633636570000|2021-10-07 19:56:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1633636580000|2021-10-07 19:56:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633636590000|2021-10-07 19:56:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633636650000|2021-10-07 19:57:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633636660000|2021-10-07 19:57:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633636670000|2021-10-07 19:57:50|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|3
1633636680000|2021-10-07 19:58:00|985.3|980.3|985.6|980.6|985.6|980.6|985.2|980.2|6
1633636690000|2021-10-07 19:58:10|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1633636700000|2021-10-07 19:58:20|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1633636710000|2021-10-07 19:58:30|985.6|980.6|985.9|980.9|985.9|980.9|985.6|980.6|6
1633636720000|2021-10-07 19:58:40|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|9
1633636730000|2021-10-07 19:58:50|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|4
1633636740000|2021-10-07 19:59:00|986.2|981.2|986.1|981.1|986.2|981.2|985.8|980.8|5
1633636780000|2021-10-07 19:59:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633636790000|2021-10-07 19:59:50|986.2|981.2|986.2|981.2|986.3|981.3|986.1|981.1|5
1633636800000|2021-10-07 20:00:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633636850000|2021-10-07 20:00:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633636920000|2021-10-07 20:02:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633636940000|2021-10-07 20:02:20|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|4
1633636950000|2021-10-07 20:02:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633636960000|2021-10-07 20:02:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633636980000|2021-10-07 20:03:00|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633637010000|2021-10-07 20:03:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633637030000|2021-10-07 20:03:50|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|5
1633637040000|2021-10-07 20:04:00|986.4|981.4|986.5|981.5|986.6|981.6|986.4|981.4|4
1633637050000|2021-10-07 20:04:10|986.6|981.6|986.5|981.5|986.6|981.6|986.4|981.4|4
1633637070000|2021-10-07 20:04:30|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633637100000|2021-10-07 20:05:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633637150000|2021-10-07 20:05:50|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1633637160000|2021-10-07 20:06:00|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1633637170000|2021-10-07 20:06:10|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1633637200000|2021-10-07 20:06:40|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1633637210000|2021-10-07 20:06:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633637270000|2021-10-07 20:07:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633637340000|2021-10-07 20:09:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633637350000|2021-10-07 20:09:10|986.7|981.7|987|982|987|982|986.6|981.6|3
1633637360000|2021-10-07 20:09:20|987.1|982.1|987|982|987.1|982.1|987|982|2
1633637370000|2021-10-07 20:09:30|987.1|982.1|987.1|982.1|987.1|982.1|987|982|3
1633637380000|2021-10-07 20:09:40|987|982|987|982|987|982|987|982|1
1633637390000|2021-10-07 20:09:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1633637400000|2021-10-07 20:10:00|986.9|981.9|987|982|987|982|986.9|981.9|2
1633637410000|2021-10-07 20:10:10|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1633637420000|2021-10-07 20:10:20|986.8|981.8|987|982|987|982|986.8|981.8|3
1633637440000|2021-10-07 20:10:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633637460000|2021-10-07 20:11:00|987|982|987.1|982.1|987.1|982.1|987|982|2
1633637470000|2021-10-07 20:11:10|987|982|987|982|987|982|987|982|1
1633637500000|2021-10-07 20:11:40|986.9|981.9|986.9|981.9|987|982|986.9|981.9|7
1633637510000|2021-10-07 20:11:50|987|982|987|982|987|982|986.9|981.9|5
1633637530000|2021-10-07 20:12:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633637550000|2021-10-07 20:12:30|987|982|987|982|987|982|987|982|1
1633637560000|2021-10-07 20:12:40|987.1|982.1|987.1|982.1|987.1|982.1|987|982|5
1633637570000|2021-10-07 20:12:50|987|982|987|982|987|982|987|982|1
1633637580000|2021-10-07 20:13:00|987.1|982.1|987.1|982.1|987.1|982.1|987|982|3
1633637590000|2021-10-07 20:13:10|987|982|986.9|981.9|987.1|982.1|986.9|981.9|4
1633637600000|2021-10-07 20:13:20|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|4
1633637610000|2021-10-07 20:13:30|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633637620000|2021-10-07 20:13:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633637640000|2021-10-07 20:14:00|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|10
1633637650000|2021-10-07 20:14:10|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1633637660000|2021-10-07 20:14:20|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|8
1633637670000|2021-10-07 20:14:30|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|9
1633637740000|2021-10-07 20:15:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633637750000|2021-10-07 20:15:50|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|5
1633637810000|2021-10-07 20:16:50|987|982|986.9|981.9|987|982|986.9|981.9|2
1633637820000|2021-10-07 20:17:00|987|982|987|982|987|982|987|982|1
1633637830000|2021-10-07 20:17:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633637860000|2021-10-07 20:17:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633637870000|2021-10-07 20:17:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633637920000|2021-10-07 20:18:40|986.8|981.8|986.4|981.4|986.8|981.8|986.4|981.4|2
1633637940000|2021-10-07 20:19:00|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1633637970000|2021-10-07 20:19:30|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633638060000|2021-10-07 20:21:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633638070000|2021-10-07 20:21:10|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633638080000|2021-10-07 20:21:20|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1633638170000|2021-10-07 20:22:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633638180000|2021-10-07 20:23:00|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1633638200000|2021-10-07 20:23:20|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1633638220000|2021-10-07 20:23:40|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633638250000|2021-10-07 20:24:10|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633638260000|2021-10-07 20:24:20|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|6
1633638380000|2021-10-07 20:26:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633638400000|2021-10-07 20:26:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633638420000|2021-10-07 20:27:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|4
1633638430000|2021-10-07 20:27:10|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1633638450000|2021-10-07 20:27:30|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|5
1633638460000|2021-10-07 20:27:40|986.7|981.7|986.9|981.9|986.9|981.9|986.7|981.7|3
1633638470000|2021-10-07 20:27:50|986.8|981.8|986.9|981.9|987|982|986.8|981.8|6
1633638540000|2021-10-07 20:29:00|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|5
1633638550000|2021-10-07 20:29:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633638570000|2021-10-07 20:29:30|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633638580000|2021-10-07 20:29:40|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633638590000|2021-10-07 20:29:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633638600000|2021-10-07 20:30:00|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|3
1633638610000|2021-10-07 20:30:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1633638620000|2021-10-07 20:30:20|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1633638630000|2021-10-07 20:30:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633638820000|2021-10-07 20:33:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633638830000|2021-10-07 20:33:50|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633638840000|2021-10-07 20:34:00|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|5
1633638860000|2021-10-07 20:34:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633638910000|2021-10-07 20:35:10|985.9|980.9|986|981|986|981|985.9|980.9|2
1633638920000|2021-10-07 20:35:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633639010000|2021-10-07 20:36:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633639020000|2021-10-07 20:37:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633639030000|2021-10-07 20:37:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633639100000|2021-10-07 20:38:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633639140000|2021-10-07 20:39:00|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|3
1633639160000|2021-10-07 20:39:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1633639170000|2021-10-07 20:39:30|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1633639180000|2021-10-07 20:39:40|986.5|981.5|986.8|981.8|986.8|981.8|986.5|981.5|5
1633639190000|2021-10-07 20:39:50|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|4
1633639200000|2021-10-07 20:40:00|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633639210000|2021-10-07 20:40:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633639220000|2021-10-07 20:40:20|987|982|987|982|987|982|987|982|1
1633639240000|2021-10-07 20:40:40|986.8|981.8|986.9|981.9|987|982|986.8|981.8|3
1633639250000|2021-10-07 20:40:50|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1633639260000|2021-10-07 20:41:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633639280000|2021-10-07 20:41:20|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|3
1633639300000|2021-10-07 20:41:40|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1633639320000|2021-10-07 20:42:00|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633639330000|2021-10-07 20:42:10|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1633639340000|2021-10-07 20:42:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633639390000|2021-10-07 20:43:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633639400000|2021-10-07 20:43:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633639410000|2021-10-07 20:43:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633639430000|2021-10-07 20:43:50|986.6|981.6|986.5|981.5|986.6|981.6|986.4|981.4|5
1633639440000|2021-10-07 20:44:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633639460000|2021-10-07 20:44:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633639470000|2021-10-07 20:44:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1633639500000|2021-10-07 20:45:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633639520000|2021-10-07 20:45:20|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1633639530000|2021-10-07 20:45:30|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|5
1633639540000|2021-10-07 20:45:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633639550000|2021-10-07 20:45:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1633639600000|2021-10-07 20:46:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633639610000|2021-10-07 20:46:50|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633639640000|2021-10-07 20:47:20|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|4
1633639660000|2021-10-07 20:47:40|986.2|981.2|986.3|981.3|986.3|981.3|986.1|981.1|5
1633639670000|2021-10-07 20:47:50|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|3
1633639690000|2021-10-07 20:48:10|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|9
1633639700000|2021-10-07 20:48:20|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|8
1633639710000|2021-10-07 20:48:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633639720000|2021-10-07 20:48:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633639740000|2021-10-07 20:49:00|986.1|981.1|986.1|981.1|986.3|981.3|986.1|981.1|7
1633639750000|2021-10-07 20:49:10|986|981|985.9|980.9|986|981|985.9|980.9|2
1633639760000|2021-10-07 20:49:20|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633639770000|2021-10-07 20:49:30|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633639780000|2021-10-07 20:49:40|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|3
1633639790000|2021-10-07 20:49:50|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|6
1633639800000|2021-10-07 20:50:00|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|3
1633639810000|2021-10-07 20:50:10|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1633639820000|2021-10-07 20:50:20|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|5
1633639830000|2021-10-07 20:50:30|985.5|980.5|985.4|980.4|985.6|980.6|985.4|980.4|5
1633639880000|2021-10-07 20:51:20|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1633639900000|2021-10-07 20:51:40|985|980|985.3|980.3|985.3|980.3|985|980|3
1633639910000|2021-10-07 20:51:50|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633639960000|2021-10-07 20:52:40|985.1|980.1|985.4|980.4|985.4|980.4|985.1|980.1|2
1633640010000|2021-10-07 20:53:30|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633640020000|2021-10-07 20:53:40|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633640040000|2021-10-07 20:54:00|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1633640050000|2021-10-07 20:54:10|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1633640060000|2021-10-07 20:54:20|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1633640110000|2021-10-07 20:55:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633640120000|2021-10-07 20:55:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633640150000|2021-10-07 20:55:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1633640180000|2021-10-07 20:56:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633640190000|2021-10-07 20:56:30|984.5|979.5|987.3|978.6|987.3|979.5|984.5|978.6|2
1633640250000|2021-10-07 20:57:30|987.2|978.5|987.2|978.5|987.2|978.5|987.1|978.5|3
1633640260000|2021-10-07 20:57:40||978.6||978.6||978.6||978.6|1
1633640280000|2021-10-07 20:58:00|987.3|978.7|987.2|978.6|987.3|978.7|987.2|978.6|12
1633640290000|2021-10-07 20:58:10|987.4|978.8|987.5|978.9|987.5|978.9|987.4|978.8|3
1633640300000|2021-10-07 20:58:20||979||979||979||978.9|3
1633640370000|2021-10-07 20:59:30|987.6|979.1|987.6|979.1|987.6|979.1|987.6|979.1|1
1633644030000|2021-10-07 22:00:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1633644050000|2021-10-07 22:00:50|985.1|980.1|984.9|979.9|985.1|980.1|984.9|979.9|3
1633644060000|2021-10-07 22:01:00|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1633644090000|2021-10-07 22:01:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633644100000|2021-10-07 22:01:40|986|981|986|981|986|981|986|981|1
1633644120000|2021-10-07 22:02:00|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|2
1633644130000|2021-10-07 22:02:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633644140000|2021-10-07 22:02:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633644160000|2021-10-07 22:02:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633644170000|2021-10-07 22:02:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633644180000|2021-10-07 22:03:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633644190000|2021-10-07 22:03:10|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633644220000|2021-10-07 22:03:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633644270000|2021-10-07 22:04:30|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633644310000|2021-10-07 22:05:10|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1633644340000|2021-10-07 22:05:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633644390000|2021-10-07 22:06:30|985.9|980.9|985.4|980.4|985.9|980.9|985.4|980.4|2
1633644400000|2021-10-07 22:06:40|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1633644420000|2021-10-07 22:07:00|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1633644460000|2021-10-07 22:07:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633644470000|2021-10-07 22:07:50|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|8
1633644480000|2021-10-07 22:08:00|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|5
1633644490000|2021-10-07 22:08:10|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1633644510000|2021-10-07 22:08:30|985.6|980.6|985.8|980.8|985.8|980.8|985.5|980.5|6
1633644540000|2021-10-07 22:09:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633644570000|2021-10-07 22:09:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633644710000|2021-10-07 22:11:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633644720000|2021-10-07 22:12:00|985.4|980.4|985.7|980.7|985.7|980.7|985.4|980.4|6
1633644730000|2021-10-07 22:12:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633644750000|2021-10-07 22:12:30|986|981|986|981|986|981|985.9|980.9|3
1633644770000|2021-10-07 22:12:50|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1633644790000|2021-10-07 22:13:10|986|981|986|981|986|981|985.9|980.9|5
1633644810000|2021-10-07 22:13:30|985.9|980.9|986|981|986|981|985.9|980.9|4
1633644820000|2021-10-07 22:13:40|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|3
1633644860000|2021-10-07 22:14:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633644890000|2021-10-07 22:14:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633644940000|2021-10-07 22:15:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633644960000|2021-10-07 22:16:00|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|5
1633644970000|2021-10-07 22:16:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633644990000|2021-10-07 22:16:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633645130000|2021-10-07 22:18:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633645230000|2021-10-07 22:20:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633645310000|2021-10-07 22:21:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633645360000|2021-10-07 22:22:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633645370000|2021-10-07 22:22:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633645380000|2021-10-07 22:23:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633645420000|2021-10-07 22:23:40|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633645430000|2021-10-07 22:23:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633645450000|2021-10-07 22:24:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633645480000|2021-10-07 22:24:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633645500000|2021-10-07 22:25:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633645560000|2021-10-07 22:26:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633645580000|2021-10-07 22:26:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633645600000|2021-10-07 22:26:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633645610000|2021-10-07 22:26:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633645630000|2021-10-07 22:27:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633645640000|2021-10-07 22:27:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1633645690000|2021-10-07 22:28:10|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1633645710000|2021-10-07 22:28:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633645730000|2021-10-07 22:28:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633645740000|2021-10-07 22:29:00|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633645780000|2021-10-07 22:29:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633645800000|2021-10-07 22:30:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633645870000|2021-10-07 22:31:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633645900000|2021-10-07 22:31:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633645910000|2021-10-07 22:31:50|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1633645930000|2021-10-07 22:32:10|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1633645940000|2021-10-07 22:32:20|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633645960000|2021-10-07 22:32:40|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1633645970000|2021-10-07 22:32:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1633646010000|2021-10-07 22:33:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633646030000|2021-10-07 22:33:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633646040000|2021-10-07 22:34:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633646120000|2021-10-07 22:35:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633646180000|2021-10-07 22:36:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633646190000|2021-10-07 22:36:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633646200000|2021-10-07 22:36:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633646230000|2021-10-07 22:37:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633646300000|2021-10-07 22:38:20|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633646310000|2021-10-07 22:38:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633646330000|2021-10-07 22:38:50|986|981|985.9|980.9|986|981|985.9|980.9|2
1633646350000|2021-10-07 22:39:10|986|981|986|981|986|981|986|981|1
1633646370000|2021-10-07 22:39:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633646390000|2021-10-07 22:39:50|986|981|985.9|980.9|986|981|985.9|980.9|2
1633646430000|2021-10-07 22:40:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633646450000|2021-10-07 22:40:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633646480000|2021-10-07 22:41:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633646510000|2021-10-07 22:41:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633646530000|2021-10-07 22:42:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633646540000|2021-10-07 22:42:20|985.7|980.7|985.9|980.9|985.9|980.9|985.6|980.6|6
1633646550000|2021-10-07 22:42:30|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1633646700000|2021-10-07 22:45:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633646710000|2021-10-07 22:45:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633646720000|2021-10-07 22:45:20|986|981|986|981|986|981|986|981|1
1633646730000|2021-10-07 22:45:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633646970000|2021-10-07 22:49:30|986|981|986|981|986|981|986|981|1
1633646980000|2021-10-07 22:49:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633647050000|2021-10-07 22:50:50|986|981|986|981|986|981|986|981|1
1633647060000|2021-10-07 22:51:00|986.2|981.2|986.6|981.6|986.6|981.6|986.2|981.2|3
1633647110000|2021-10-07 22:51:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633647280000|2021-10-07 22:54:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633647400000|2021-10-07 22:56:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633647410000|2021-10-07 22:56:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633647420000|2021-10-07 22:57:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633647450000|2021-10-07 22:57:30|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|6
1633647460000|2021-10-07 22:57:40|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1633647530000|2021-10-07 22:58:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633647540000|2021-10-07 22:59:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633647550000|2021-10-07 22:59:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633647560000|2021-10-07 22:59:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633647600000|2021-10-07 23:00:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633647740000|2021-10-07 23:02:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1633647760000|2021-10-07 23:02:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633647770000|2021-10-07 23:02:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1633647790000|2021-10-07 23:03:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633647800000|2021-10-07 23:03:20|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|5
1633647810000|2021-10-07 23:03:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633647820000|2021-10-07 23:03:40|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1633647840000|2021-10-07 23:04:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633647870000|2021-10-07 23:04:30|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|8
1633647890000|2021-10-07 23:04:50|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|4
1633647930000|2021-10-07 23:05:30|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|6
1633647940000|2021-10-07 23:05:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|5
1633647970000|2021-10-07 23:06:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633647990000|2021-10-07 23:06:30|986|981|986|981|986|981|986|981|1
1633648000000|2021-10-07 23:06:40|985.9|980.9|986|981|986|981|985.9|980.9|2
1633648010000|2021-10-07 23:06:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633648020000|2021-10-07 23:07:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1633648040000|2021-10-07 23:07:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633648110000|2021-10-07 23:08:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633648170000|2021-10-07 23:09:30|986|981|986|981|986|981|986|981|1
1633648270000|2021-10-07 23:11:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633648280000|2021-10-07 23:11:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633648290000|2021-10-07 23:11:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633648310000|2021-10-07 23:11:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633648320000|2021-10-07 23:12:00|986.1|981.1|986|981|986.1|981.1|986|981|2
1633648430000|2021-10-07 23:13:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633648440000|2021-10-07 23:14:00|986|981|985.9|980.9|986|981|985.9|980.9|6
1633648450000|2021-10-07 23:14:10|986|981|986|981|986|981|986|981|1
1633648460000|2021-10-07 23:14:20|985.9|980.9|986|981|986|981|985.9|980.9|2
1633648480000|2021-10-07 23:14:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633648560000|2021-10-07 23:16:00|986|981|986|981|986|981|986|981|1
1633648570000|2021-10-07 23:16:10|986.1|981.1|986|981|986.1|981.1|986|981|2
1633648590000|2021-10-07 23:16:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1633648600000|2021-10-07 23:16:40|985.9|980.9|985.9|980.9|986|981|985.9|980.9|11
1633648610000|2021-10-07 23:16:50|986|981|986|981|986|981|985.9|980.9|3
1633648620000|2021-10-07 23:17:00|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1633648630000|2021-10-07 23:17:10|986|981|986|981|986|981|986|981|1
1633648660000|2021-10-07 23:17:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633648670000|2021-10-07 23:17:50|986|981|986|981|986|981|986|981|1
1633648690000|2021-10-07 23:18:10|986.1|981.1|986.1|981.1|986.1|981.1|986|981|5
1633648720000|2021-10-07 23:18:40|986|981|986.1|981.1|986.1|981.1|986|981|4
1633648730000|2021-10-07 23:18:50|986|981|986|981|986|981|986|981|1
1633648760000|2021-10-07 23:19:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633648780000|2021-10-07 23:19:40|986|981|986|981|986|981|986|981|1
1633648790000|2021-10-07 23:19:50|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1633648800000|2021-10-07 23:20:00|986|981|986.1|981.1|986.1|981.1|986|981|2
1633648810000|2021-10-07 23:20:10|986|981|986.1|981.1|986.1|981.1|986|981|2
1633648840000|2021-10-07 23:20:40|986|981|986.1|981.1|986.1|981.1|986|981|2
1633648870000|2021-10-07 23:21:10|986|981|986|981|986|981|986|981|1
1633648910000|2021-10-07 23:21:50|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1633648920000|2021-10-07 23:22:00|986|981|986|981|986.1|981.1|986|981|5
1633648940000|2021-10-07 23:22:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633649000000|2021-10-07 23:23:20|986|981|986.1|981.1|986.1|981.1|986|981|2
1633649010000|2021-10-07 23:23:30|986|981|986|981|986.1|981.1|986|981|5
1633649020000|2021-10-07 23:23:40|986.1|981.1|986.1|981.1|986.1|981.1|986|981|5
1633649030000|2021-10-07 23:23:50|986|981|985.9|980.9|986.1|981.1|985.9|980.9|4
1633649120000|2021-10-07 23:25:20|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1633649270000|2021-10-07 23:27:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633649340000|2021-10-07 23:29:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633649390000|2021-10-07 23:29:50|986|981|985.9|980.9|986|981|985.9|980.9|2
1633649400000|2021-10-07 23:30:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633649480000|2021-10-07 23:31:20|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633649510000|2021-10-07 23:31:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633649530000|2021-10-07 23:32:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633649580000|2021-10-07 23:33:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1633649600000|2021-10-07 23:33:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633649610000|2021-10-07 23:33:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1633649630000|2021-10-07 23:33:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633649760000|2021-10-07 23:36:00|985.7|980.7|985.9|980.9|985.9|980.9|985.6|980.6|3
1633649810000|2021-10-07 23:36:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633649940000|2021-10-07 23:39:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1633649960000|2021-10-07 23:39:20|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633649990000|2021-10-07 23:39:50|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633650000000|2021-10-07 23:40:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1633650010000|2021-10-07 23:40:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|12
1633650040000|2021-10-07 23:40:40|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1633650060000|2021-10-07 23:41:00|985.4|980.4|985.2|980.2|985.4|980.4|985.2|980.2|3
1633650100000|2021-10-07 23:41:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1633650120000|2021-10-07 23:42:00|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1633650140000|2021-10-07 23:42:20|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1633650150000|2021-10-07 23:42:30|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1633650160000|2021-10-07 23:42:40|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1633650170000|2021-10-07 23:42:50|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1633650180000|2021-10-07 23:43:00|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1633650190000|2021-10-07 23:43:10|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1633650200000|2021-10-07 23:43:20|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1633650210000|2021-10-07 23:43:30|985.9|980.9|986.3|981.3|986.4|981.4|985.9|980.9|5
1633650220000|2021-10-07 23:43:40|986.4|981.4|986|981|986.4|981.4|986|981|2
1633650240000|2021-10-07 23:44:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633650250000|2021-10-07 23:44:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633650260000|2021-10-07 23:44:20|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|4
1633650300000|2021-10-07 23:45:00|986|981|985.8|980.8|986|981|985.8|980.8|2
1633650310000|2021-10-07 23:45:10|986|981|986.1|981.1|986.1|981.1|986|981|2
1633650330000|2021-10-07 23:45:30|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633650340000|2021-10-07 23:45:40|986.3|981.3|986.1|981.1|986.4|981.4|986.1|981.1|3
1633650350000|2021-10-07 23:45:50|986.2|981.2|986.8|981.8|986.8|981.8|986.1|981.1|7
1633650360000|2021-10-07 23:46:00|986.7|981.7|986.4|981.4|986.7|981.7|986.3|981.3|4
1633650380000|2021-10-07 23:46:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1633650520000|2021-10-07 23:48:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|10
1633650590000|2021-10-07 23:49:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633650610000|2021-10-07 23:50:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633650620000|2021-10-07 23:50:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633650660000|2021-10-07 23:51:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633650670000|2021-10-07 23:51:10|987|982|987|982|987|982|987|982|1
1633650700000|2021-10-07 23:51:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633650720000|2021-10-07 23:52:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633650730000|2021-10-07 23:52:10|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|3
1633650770000|2021-10-07 23:52:50|987|982|987|982|987|982|987|982|1
1633650840000|2021-10-07 23:54:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633650850000|2021-10-07 23:54:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633650910000|2021-10-07 23:55:10|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1633651000000|2021-10-07 23:56:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633651030000|2021-10-07 23:57:10|987|982|987|982|987|982|987|982|1
1633651040000|2021-10-07 23:57:20|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1633651050000|2021-10-07 23:57:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633651060000|2021-10-07 23:57:40|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1633651080000|2021-10-07 23:58:00|986.4|981.4|986.9|981.9|986.9|981.9|986.4|981.4|4
1633651200000|2021-10-08 00:00:00|986.8|981.8|986.7|981.7|986.8|981.8|986.5|981.5|7
1633651250000|2021-10-08 00:00:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633651270000|2021-10-08 00:01:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633651290000|2021-10-08 00:01:30|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633651310000|2021-10-08 00:01:50|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|3
1633651340000|2021-10-08 00:02:20|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1633651350000|2021-10-08 00:02:30|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633651360000|2021-10-08 00:02:40|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1633651370000|2021-10-08 00:02:50|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1633651380000|2021-10-08 00:03:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633651390000|2021-10-08 00:03:10|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1633651400000|2021-10-08 00:03:20|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1633651410000|2021-10-08 00:03:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633651420000|2021-10-08 00:03:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633651430000|2021-10-08 00:03:50|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|13
1633651440000|2021-10-08 00:04:00|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|8
1633651460000|2021-10-08 00:04:20|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1633651470000|2021-10-08 00:04:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633651480000|2021-10-08 00:04:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633651490000|2021-10-08 00:04:50|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1633651500000|2021-10-08 00:05:00|987|982|987.1|982.1|987.1|982.1|987|982|4
1633651510000|2021-10-08 00:05:10|987|982|987|982|987|982|987|982|1
1633651520000|2021-10-08 00:05:20|987.1|982.1|987|982|987.1|982.1|987|982|2
1633651530000|2021-10-08 00:05:30|987.1|982.1|987|982|987.1|982.1|987|982|8
1633651540000|2021-10-08 00:05:40|987.1|982.1|987.1|982.1|987.1|982.1|987|982|5
1633651550000|2021-10-08 00:05:50|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|6
1633651560000|2021-10-08 00:06:00|987.2|982.2|986.6|981.6|987.2|982.2|986.6|981.6|5
1633651580000|2021-10-08 00:06:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633651600000|2021-10-08 00:06:40|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1633651620000|2021-10-08 00:07:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|6
1633651680000|2021-10-08 00:08:00|986.1|981.1|986|981|986.1|981.1|985.9|980.9|4
1633651690000|2021-10-08 00:08:10|985.9|980.9|986|981|986|981|985.9|980.9|2
1633651710000|2021-10-08 00:08:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633651720000|2021-10-08 00:08:40|986|981|986.1|981.1|986.1|981.1|986|981|2
1633651740000|2021-10-08 00:09:00|986|981|986.1|981.1|986.1|981.1|986|981|2
1633651750000|2021-10-08 00:09:10|986|981|986.2|981.2|986.2|981.2|986|981|3
1633651760000|2021-10-08 00:09:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633651850000|2021-10-08 00:10:50|986|981|985.9|980.9|986.1|981.1|985.9|980.9|8
1633651870000|2021-10-08 00:11:10|985.8|980.8|985.8|980.8|985.8|980.8|985.5|980.5|7
1633651920000|2021-10-08 00:12:00|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633651950000|2021-10-08 00:12:30|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|7
1633651970000|2021-10-08 00:12:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1633651980000|2021-10-08 00:13:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1633652060000|2021-10-08 00:14:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1633652080000|2021-10-08 00:14:40|984.9|979.9|985|980|985|980|984.9|979.9|2
1633652090000|2021-10-08 00:14:50|984.9|979.9|984.9|979.9|985|980|984.9|979.9|3
1633652100000|2021-10-08 00:15:00|985|980|985|980|985|980|984.9|979.9|5
1633652110000|2021-10-08 00:15:10|984.9|979.9|985.2|980.2|985.2|980.2|984.9|979.9|9
1633652130000|2021-10-08 00:15:30|984.9|979.9|984.9|979.9|984.9|979.9|984.7|979.7|5
1633652140000|2021-10-08 00:15:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633652150000|2021-10-08 00:15:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1633652160000|2021-10-08 00:16:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|6
1633652180000|2021-10-08 00:16:20|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|5
1633652190000|2021-10-08 00:16:30|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633652200000|2021-10-08 00:16:40|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1633652220000|2021-10-08 00:17:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1633652280000|2021-10-08 00:18:00|984.6|979.6|984.2|979.2|984.6|979.6|984.2|979.2|2
1633652320000|2021-10-08 00:18:40|984.3|979.3|984.2|979.2|984.3|979.3|984.1|979.1|5
1633652340000|2021-10-08 00:19:00|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633652400000|2021-10-08 00:20:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1633652410000|2021-10-08 00:20:10|984|979|984|979|984|979|984|979|1
1633652430000|2021-10-08 00:20:30|983.9|978.9|984|979|984|979|983.9|978.9|2
1633652440000|2021-10-08 00:20:40|983.9|978.9|984|979|984|979|983.9|978.9|14
1633652450000|2021-10-08 00:20:50|983.9|978.9|984|979|984|979|983.9|978.9|10
1633652460000|2021-10-08 00:21:00|983.9|978.9|983.6|978.6|984|979|983.6|978.6|8
1633652470000|2021-10-08 00:21:10|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|8
1633652490000|2021-10-08 00:21:30|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|2
1633652510000|2021-10-08 00:21:50|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|6
1633652520000|2021-10-08 00:22:00|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|3
1633652540000|2021-10-08 00:22:20|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|3
1633652600000|2021-10-08 00:23:20|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1633652610000|2021-10-08 00:23:30|983.8|978.8|984.1|979.1|984.1|979.1|983.8|978.8|7
1633652620000|2021-10-08 00:23:40|984|979|984|979|984.1|979.1|984|979|7
1633652630000|2021-10-08 00:23:50|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1633652640000|2021-10-08 00:24:00|984.5|979.5|984.7|979.7|984.7|979.7|984.5|979.5|3
1633652660000|2021-10-08 00:24:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1633652670000|2021-10-08 00:24:30|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|7
1633652680000|2021-10-08 00:24:40|985|980|985|980|985|980|985|980|1
1633652710000|2021-10-08 00:25:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1633652720000|2021-10-08 00:25:20|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|5
1633652730000|2021-10-08 00:25:30|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|5
1633652740000|2021-10-08 00:25:40|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|8
1633652750000|2021-10-08 00:25:50|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1633652760000|2021-10-08 00:26:00|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|5
1633652840000|2021-10-08 00:27:20|985.5|980.5|985.7|980.7|985.7|980.7|985.4|980.4|6
1633652850000|2021-10-08 00:27:30|985.8|980.8|985.4|980.4|985.8|980.8|985.3|980.3|4
1633652860000|2021-10-08 00:27:40|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633652870000|2021-10-08 00:27:50|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1633652940000|2021-10-08 00:29:00|985.4|980.4|985.8|980.8|985.8|980.8|985.3|980.3|5
1633652950000|2021-10-08 00:29:10|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1633652960000|2021-10-08 00:29:20|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|3
1633652970000|2021-10-08 00:29:30|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1633652980000|2021-10-08 00:29:40|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1633653000000|2021-10-08 00:30:00|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|5
1633653040000|2021-10-08 00:30:40|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633653060000|2021-10-08 00:31:00|986|981|986|981|986|981|986|981|1
1633653070000|2021-10-08 00:31:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1633653100000|2021-10-08 00:31:40|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633653110000|2021-10-08 00:31:50|986|981|986|981|986|981|986|981|1
1633653120000|2021-10-08 00:32:00|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1633653130000|2021-10-08 00:32:10|986|981|986|981|986.1|981.1|986|981|3
1633653140000|2021-10-08 00:32:20|986.1|981.1|986.1|981.1|986.1|981.1|986|981|5
1633653170000|2021-10-08 00:32:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633653180000|2021-10-08 00:33:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633653200000|2021-10-08 00:33:20|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|9
1633653210000|2021-10-08 00:33:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1633653220000|2021-10-08 00:33:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|8
1633653230000|2021-10-08 00:33:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633653240000|2021-10-08 00:34:00|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|4
1633653250000|2021-10-08 00:34:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633653260000|2021-10-08 00:34:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633653270000|2021-10-08 00:34:30|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|5
1633653280000|2021-10-08 00:34:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633653470000|2021-10-08 00:37:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633653480000|2021-10-08 00:38:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1633653530000|2021-10-08 00:38:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633653570000|2021-10-08 00:39:30|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633653580000|2021-10-08 00:39:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633653610000|2021-10-08 00:40:10|987|982|986.9|981.9|987|982|986.9|981.9|2
1633653650000|2021-10-08 00:40:50|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633653670000|2021-10-08 00:41:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1633653680000|2021-10-08 00:41:20|987|982|987.1|982.1|987.1|982.1|987|982|2
1633653690000|2021-10-08 00:41:30|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1633653700000|2021-10-08 00:41:40|987|982|987|982|987|982|987|982|1
1633653740000|2021-10-08 00:42:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633653760000|2021-10-08 00:42:40|987|982|987|982|987|982|987|982|1
1633653770000|2021-10-08 00:42:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633653790000|2021-10-08 00:43:10|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|3
1633653820000|2021-10-08 00:43:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1633653830000|2021-10-08 00:43:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1633653860000|2021-10-08 00:44:20|986.3|981.3|986.2|981.2|986.4|981.4|986.2|981.2|6
1633653880000|2021-10-08 00:44:40|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|4
1633653900000|2021-10-08 00:45:00|986|981|986.1|981.1|986.1|981.1|986|981|4
1633653910000|2021-10-08 00:45:10|986|981|986|981|986.1|981.1|986|981|5
1633653920000|2021-10-08 00:45:20|986.1|981.1|986|981|986.1|981.1|985.9|980.9|10
1633653930000|2021-10-08 00:45:30|986.1|981.1|986.1|981.1|986.1|981.1|986|981|5
1633653940000|2021-10-08 00:45:40|986|981|986.1|981.1|986.1|981.1|986|981|6
1633653950000|2021-10-08 00:45:50|986|981|986.1|981.1|986.1|981.1|986|981|2
1633653960000|2021-10-08 00:46:00|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1633653970000|2021-10-08 00:46:10|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1633653980000|2021-10-08 00:46:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1633654000000|2021-10-08 00:46:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1633654030000|2021-10-08 00:47:10|986.2|981.2|986.3|981.3|986.5|981.5|986.2|981.2|5
1633654060000|2021-10-08 00:47:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1633654070000|2021-10-08 00:47:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633654100000|2021-10-08 00:48:20|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1633654120000|2021-10-08 00:48:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1633654130000|2021-10-08 00:48:50|986.7|981.7|986.9|981.9|986.9|981.9|986.7|981.7|2
1633654160000|2021-10-08 00:49:20|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633654170000|2021-10-08 00:49:30|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1633654180000|2021-10-08 00:49:40|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633654190000|2021-10-08 00:49:50|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1633654210000|2021-10-08 00:50:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633654230000|2021-10-08 00:50:30|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633654240000|2021-10-08 00:50:40|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1633654250000|2021-10-08 00:50:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1633654260000|2021-10-08 00:51:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633654270000|2021-10-08 00:51:10|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1633654280000|2021-10-08 00:51:20|986.8|981.8|987|982|987|982|986.8|981.8|3
1633654290000|2021-10-08 00:51:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633654300000|2021-10-08 00:51:40|987|982|987.4|982.4|987.4|982.4|987|982|4
1633654320000|2021-10-08 00:52:00|987.5|982.5|987.5|982.5|987.5|982.5|987.4|982.4|3
1633654330000|2021-10-08 00:52:10|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|3
1633654340000|2021-10-08 00:52:20|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633654350000|2021-10-08 00:52:30|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633654360000|2021-10-08 00:52:40|987.4|982.4|987.8|982.8|987.8|982.8|987.4|982.4|3
1633654370000|2021-10-08 00:52:50|987.9|982.9|987.6|982.6|987.9|982.9|987.5|982.5|5
1633654380000|2021-10-08 00:53:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633654390000|2021-10-08 00:53:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633654400000|2021-10-08 00:53:20|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|11
1633654410000|2021-10-08 00:53:30|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1633654420000|2021-10-08 00:53:40|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|5
1633654440000|2021-10-08 00:54:00|988.5|983.5|988.3|983.3|988.5|983.5|988.3|983.3|5
1633654450000|2021-10-08 00:54:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633654460000|2021-10-08 00:54:20|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1633654480000|2021-10-08 00:54:40|988.2|983.2|988|983|988.2|983.2|987.9|982.9|8
1633654490000|2021-10-08 00:54:50|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1633654500000|2021-10-08 00:55:00|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|4
1633654510000|2021-10-08 00:55:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|6
1633654530000|2021-10-08 00:55:30|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1633654540000|2021-10-08 00:55:40|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|5
1633654550000|2021-10-08 00:55:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633654570000|2021-10-08 00:56:10|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633654580000|2021-10-08 00:56:20|988.3|983.3|988.4|983.4|988.5|983.5|988.2|983.2|5
1633654590000|2021-10-08 00:56:30|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|10
1633654600000|2021-10-08 00:56:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633654610000|2021-10-08 00:56:50|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633654630000|2021-10-08 00:57:10|988.5|983.5|988.5|983.5|988.5|983.5|988.4|983.4|3
1633654640000|2021-10-08 00:57:20|988.4|983.4|988.3|983.3|988.4|983.4|988.2|983.2|8
1633654650000|2021-10-08 00:57:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633654660000|2021-10-08 00:57:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633654670000|2021-10-08 00:57:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633654680000|2021-10-08 00:58:00|988|983|988|983|988.1|983.1|988|983|5
1633654690000|2021-10-08 00:58:10|988.1|983.1|988|983|988.1|983.1|988|983|6
1633654700000|2021-10-08 00:58:20|987.9|982.9|988|983|988|983|987.9|982.9|2
1633654710000|2021-10-08 00:58:30|987.9|982.9|987.7|982.7|987.9|982.9|987.6|982.6|7
1633654720000|2021-10-08 00:58:40|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1633654730000|2021-10-08 00:58:50|987.7|982.7|987.9|982.9|987.9|982.9|987.7|982.7|2
1633654740000|2021-10-08 00:59:00|988|983|987.9|982.9|988|983|987.9|982.9|12
1633654750000|2021-10-08 00:59:10|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633654760000|2021-10-08 00:59:20|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633654770000|2021-10-08 00:59:30|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|4
1633654780000|2021-10-08 00:59:40|988|983|988|983|988|983|988|983|1
1633654790000|2021-10-08 00:59:50|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|5
1633654800000|2021-10-08 01:00:00|988.4|983.4|988.5|983.5|988.5|983.5|988.1|983.1|26
1633654810000|2021-10-08 01:00:10|988.6|983.6|989|984|989.1|984.1|988.6|983.6|8
1633654820000|2021-10-08 01:00:20|988.9|983.9|988.3|983.3|989.1|984.1|988.3|983.3|19
1633654830000|2021-10-08 01:00:30|988.4|983.4|988.4|983.4|988.9|983.9|988.3|983.3|18
1633654840000|2021-10-08 01:00:40|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|4
1633654850000|2021-10-08 01:00:50|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|10
1633654860000|2021-10-08 01:01:00|988|983|988|983|988.1|983.1|988|983|3
1633654880000|2021-10-08 01:01:20|987.9|982.9|988|983|988|983|987.9|982.9|6
1633654890000|2021-10-08 01:01:30|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|2
1633654900000|2021-10-08 01:01:40|988.2|983.2|987.9|982.9|988.2|983.2|987.9|982.9|2
1633654910000|2021-10-08 01:01:50|988|983|988|983|988|983|988|983|1
1633654920000|2021-10-08 01:02:00|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|9
1633654930000|2021-10-08 01:02:10|988|983|988.1|983.1|988.1|983.1|987.9|982.9|6
1633654940000|2021-10-08 01:02:20|988|983|988|983|988|983|987.9|982.9|3
1633654950000|2021-10-08 01:02:30|987.9|982.9|987.4|982.4|987.9|982.9|987.4|982.4|4
1633654960000|2021-10-08 01:02:40|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1633654970000|2021-10-08 01:02:50|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633654980000|2021-10-08 01:03:00|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1633655010000|2021-10-08 01:03:30|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|8
1633655020000|2021-10-08 01:03:40|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1633655030000|2021-10-08 01:03:50|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1633655040000|2021-10-08 01:04:00|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|5
1633655050000|2021-10-08 01:04:10|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1633655060000|2021-10-08 01:04:20|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|6
1633655070000|2021-10-08 01:04:30|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|19
1633655080000|2021-10-08 01:04:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633655110000|2021-10-08 01:05:10|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633655120000|2021-10-08 01:05:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|4
1633655130000|2021-10-08 01:05:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1633655140000|2021-10-08 01:05:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|4
1633655150000|2021-10-08 01:05:50|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1633655170000|2021-10-08 01:06:10|987.7|982.7|987.8|982.8|987.9|982.9|987.7|982.7|8
1633655180000|2021-10-08 01:06:20|987.7|982.7|987.7|982.7|987.8|982.8|987.6|982.6|7
1633655190000|2021-10-08 01:06:30|987.6|982.6|987.5|982.5|987.7|982.7|987.5|982.5|6
1633655200000|2021-10-08 01:06:40|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1633655210000|2021-10-08 01:06:50|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|4
1633655220000|2021-10-08 01:07:00|987.6|982.6|987.9|982.9|987.9|982.9|987.6|982.6|6
1633655230000|2021-10-08 01:07:10|988.1|983.1|988.4|983.4|988.5|983.5|988.1|983.1|5
1633655240000|2021-10-08 01:07:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633655250000|2021-10-08 01:07:30|988.2|983.2|988.2|983.2|988.4|983.4|988.1|983.1|9
1633655260000|2021-10-08 01:07:40|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|6
1633655270000|2021-10-08 01:07:50|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1633655280000|2021-10-08 01:08:00|988|983|988.3|983.3|988.3|983.3|988|983|4
1633655290000|2021-10-08 01:08:10|988.4|983.4|988|983|988.4|983.4|988|983|9
1633655300000|2021-10-08 01:08:20|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633655310000|2021-10-08 01:08:30|988|983|988|983|988|983|987.9|982.9|3
1633655320000|2021-10-08 01:08:40|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|5
1633655330000|2021-10-08 01:08:50|988|983|988|983|988.1|983.1|987.9|982.9|11
1633655340000|2021-10-08 01:09:00|987.8|982.8|988.9|983.9|989|984|987.8|982.8|11
1633655360000|2021-10-08 01:09:20|988.8|983.8|988.7|983.7|988.9|983.9|988.7|983.7|4
1633655370000|2021-10-08 01:09:30|988.6|983.6|988.2|983.2|988.6|983.6|988.1|983.1|4
1633655380000|2021-10-08 01:09:40|988.1|983.1|987.7|982.7|988.1|983.1|987.7|982.7|4
1633655390000|2021-10-08 01:09:50|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633655400000|2021-10-08 01:10:00|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|4
1633655410000|2021-10-08 01:10:10|987.8|982.8|988.5|983.5|988.5|983.5|987.8|982.8|6
1633655420000|2021-10-08 01:10:20|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|4
1633655430000|2021-10-08 01:10:30|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|5
1633655440000|2021-10-08 01:10:40|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1633655450000|2021-10-08 01:10:50|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1633655460000|2021-10-08 01:11:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633655510000|2021-10-08 01:11:50|988.2|983.2|987.7|982.7|988.2|983.2|987.7|982.7|5
1633655530000|2021-10-08 01:12:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633655540000|2021-10-08 01:12:20|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1633655550000|2021-10-08 01:12:30|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1633655560000|2021-10-08 01:12:40|987.8|982.8|987.9|982.9|988.1|983.1|987.8|982.8|3
1633655570000|2021-10-08 01:12:50|988|983|988|983|988|983|988|983|1
1633655580000|2021-10-08 01:13:00|987.9|982.9|988.3|983.3|988.4|983.4|987.9|982.9|13
1633655590000|2021-10-08 01:13:10|988.2|983.2|988.2|983.2|988.4|983.4|988.2|983.2|3
1633655600000|2021-10-08 01:13:20|988|983|988|983|988.1|983.1|987.9|982.9|5
1633655610000|2021-10-08 01:13:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633655630000|2021-10-08 01:13:50|988|983|988.2|983.2|988.3|983.3|988|983|7
1633655640000|2021-10-08 01:14:00|988.3|983.3|988.2|983.2|988.4|983.4|988.1|983.1|8
1633655650000|2021-10-08 01:14:10|988.1|983.1|988.3|983.3|988.5|983.5|988.1|983.1|13
1633655660000|2021-10-08 01:14:20|988.1|983.1|988.2|983.2|988.5|983.5|988.1|983.1|9
1633655670000|2021-10-08 01:14:30|988.4|983.4|988.3|983.3|988.6|983.6|988.3|983.3|4
1633655680000|2021-10-08 01:14:40|988.4|983.4|988.5|983.5|988.6|983.6|988.3|983.3|9
1633655690000|2021-10-08 01:14:50|988.4|983.4|988.5|983.5|988.7|983.7|988.4|983.4|4
1633655700000|2021-10-08 01:15:00|988.6|983.6|988.9|983.9|988.9|983.9|988.6|983.6|2
1633655710000|2021-10-08 01:15:10|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|13
1633655720000|2021-10-08 01:15:20|988.5|983.5|988.9|983.9|989|984|988.5|983.5|8
1633655730000|2021-10-08 01:15:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633655740000|2021-10-08 01:15:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633655750000|2021-10-08 01:15:50|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1633655760000|2021-10-08 01:16:00|988.7|983.7|989.1|984.1|989.1|984.1|988.7|983.7|3
1633655790000|2021-10-08 01:16:30|989|984|988.6|983.6|989|984|988.6|983.6|3
1633655800000|2021-10-08 01:16:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633655810000|2021-10-08 01:16:50|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1633655820000|2021-10-08 01:17:00|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|4
1633655830000|2021-10-08 01:17:10|988.5|983.5|988.6|983.6|988.7|983.7|988.5|983.5|4
1633655840000|2021-10-08 01:17:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633655860000|2021-10-08 01:17:40|988.5|983.5|988.7|983.7|988.7|983.7|988.5|983.5|5
1633655870000|2021-10-08 01:17:50|988.5|983.5|988.7|983.7|988.7|983.7|988.5|983.5|5
1633655880000|2021-10-08 01:18:00|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1633655900000|2021-10-08 01:18:20|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1633655910000|2021-10-08 01:18:30|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1633655920000|2021-10-08 01:18:40|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|8
1633655930000|2021-10-08 01:18:50|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|9
1633655940000|2021-10-08 01:19:00|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|9
1633655950000|2021-10-08 01:19:10|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|5
1633655970000|2021-10-08 01:19:30|988.6|983.6|988.8|983.8|988.8|983.8|988.6|983.6|11
1633655980000|2021-10-08 01:19:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633655990000|2021-10-08 01:19:50|988.8|983.8|989|984|989|984|988.8|983.8|2
1633656000000|2021-10-08 01:20:00|989.2|984.2|989.8|984.8|989.8|984.8|989.2|984.2|10
1633656010000|2021-10-08 01:20:10|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1633656030000|2021-10-08 01:20:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1633656040000|2021-10-08 01:20:40|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|3
1633656050000|2021-10-08 01:20:50|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1633656060000|2021-10-08 01:21:00|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1633656070000|2021-10-08 01:21:10|989.2|984.2|989.2|984.2|989.3|984.3|989|984|9
1633656080000|2021-10-08 01:21:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633656090000|2021-10-08 01:21:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633656100000|2021-10-08 01:21:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633656130000|2021-10-08 01:22:10|989.6|984.6|989.8|984.8|989.9|984.9|989.6|984.6|5
1633656140000|2021-10-08 01:22:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1633656150000|2021-10-08 01:22:30|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1633656160000|2021-10-08 01:22:40|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|5
1633656170000|2021-10-08 01:22:50|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1633656190000|2021-10-08 01:23:10|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633656200000|2021-10-08 01:23:20|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1633656210000|2021-10-08 01:23:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633656220000|2021-10-08 01:23:40|989|984|989|984|989|984|989|984|1
1633656230000|2021-10-08 01:23:50|989.1|984.1|988.4|983.4|989.1|984.1|988.4|983.4|4
1633656240000|2021-10-08 01:24:00|988.5|983.5|988.5|983.5|988.5|983.5|988.3|983.3|9
1633656270000|2021-10-08 01:24:30|988.3|983.3|987.8|982.8|988.3|983.3|987.8|982.8|4
1633656280000|2021-10-08 01:24:40|987.9|982.9|988|983|988|983|987.9|982.9|8
1633656290000|2021-10-08 01:24:50|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1633656300000|2021-10-08 01:25:00|988|983|988|983|988|983|987.9|982.9|5
1633656310000|2021-10-08 01:25:10|987.9|982.9|987.9|982.9|988|983|987.9|982.9|7
1633656320000|2021-10-08 01:25:20|988|983|987.9|982.9|988|983|987.9|982.9|4
1633656330000|2021-10-08 01:25:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1633656360000|2021-10-08 01:26:00|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|7
1633656370000|2021-10-08 01:26:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1633656450000|2021-10-08 01:27:30|987.1|982.1|987|982|987.1|982.1|987|982|2
1633656460000|2021-10-08 01:27:40|987.1|982.1|987.1|982.1|987.1|982.1|987|982|3
1633656470000|2021-10-08 01:27:50|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|2
1633656490000|2021-10-08 01:28:10|987.5|982.5|987.6|982.6|987.7|982.7|987.5|982.5|10
1633656500000|2021-10-08 01:28:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633656510000|2021-10-08 01:28:30|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1633656520000|2021-10-08 01:28:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633656530000|2021-10-08 01:28:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633656540000|2021-10-08 01:29:00|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|3
1633656550000|2021-10-08 01:29:10|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1633656560000|2021-10-08 01:29:20|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1633656580000|2021-10-08 01:29:40|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|9
1633656590000|2021-10-08 01:29:50|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1633656600000|2021-10-08 01:30:00|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|4
1633656620000|2021-10-08 01:30:20|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1633656630000|2021-10-08 01:30:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633656680000|2021-10-08 01:31:20|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633656690000|2021-10-08 01:31:30|988.4|983.4|988.5|983.5|988.5|983.5|988.3|983.3|6
1633656700000|2021-10-08 01:31:40|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|7
1633656710000|2021-10-08 01:31:50|988.5|983.5|988.6|983.6|988.7|983.7|988.5|983.5|4
1633656720000|2021-10-08 01:32:00|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633656730000|2021-10-08 01:32:10|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1633656740000|2021-10-08 01:32:20|988.4|983.4|987.9|982.9|988.4|983.4|987.9|982.9|3
1633656750000|2021-10-08 01:32:30|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1633656760000|2021-10-08 01:32:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1633656770000|2021-10-08 01:32:50|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|5
1633656780000|2021-10-08 01:33:00|987.9|982.9|988|983|988|983|987.9|982.9|2
1633656790000|2021-10-08 01:33:10|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633656800000|2021-10-08 01:33:20|988|983|987.9|982.9|988|983|987.9|982.9|2
1633656810000|2021-10-08 01:33:30|988|983|988.2|983.2|988.6|983.6|987.9|982.9|9
1633656820000|2021-10-08 01:33:40|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|3
1633656840000|2021-10-08 01:34:00|988|983|988|983|988|983|988|983|1
1633656850000|2021-10-08 01:34:10|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|5
1633656860000|2021-10-08 01:34:20|988|983|987.9|982.9|988|983|987.9|982.9|2
1633656870000|2021-10-08 01:34:30|988|983|987.9|982.9|988|983|987.9|982.9|2
1633656880000|2021-10-08 01:34:40|987.8|982.8|987.8|982.8|988|983|987.8|982.8|5
1633656890000|2021-10-08 01:34:50|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1633656900000|2021-10-08 01:35:00|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1633656910000|2021-10-08 01:35:10|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1633656920000|2021-10-08 01:35:20|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1633656930000|2021-10-08 01:35:30|987.7|982.7|987.4|982.4|987.7|982.7|987.4|982.4|6
1633656940000|2021-10-08 01:35:40|987.5|982.5|987.3|982.3|987.5|982.5|987.3|982.3|3
1633656950000|2021-10-08 01:35:50|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|5
1633656960000|2021-10-08 01:36:00|987.5|982.5|987.3|982.3|987.5|982.5|987|982|14
1633656970000|2021-10-08 01:36:10|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|5
1633656980000|2021-10-08 01:36:20|987.3|982.3|987.1|982.1|987.3|982.3|987.1|982.1|5
1633656990000|2021-10-08 01:36:30|987|982|987|982|987|982|986.9|981.9|9
1633657000000|2021-10-08 01:36:40|986.9|981.9|986.8|981.8|987|982|986.8|981.8|4
1633657010000|2021-10-08 01:36:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1633657030000|2021-10-08 01:37:10|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1633657040000|2021-10-08 01:37:20|987|982|987|982|987|982|987|982|1
1633657050000|2021-10-08 01:37:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1633657060000|2021-10-08 01:37:40|987|982|986.9|981.9|987|982|986.9|981.9|2
1633657070000|2021-10-08 01:37:50|987|982|986.8|981.8|987|982|986.8|981.8|5
1633657080000|2021-10-08 01:38:00|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|5
1633657090000|2021-10-08 01:38:10|987|982|986.9|981.9|987|982|986.9|981.9|2
1633657100000|2021-10-08 01:38:20|987|982|987|982|987|982|986.9|981.9|5
1633657110000|2021-10-08 01:38:30|986.9|981.9|987.8|982.8|987.8|982.8|986.9|981.9|7
1633657120000|2021-10-08 01:38:40|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|5
1633657130000|2021-10-08 01:38:50|988|983|988|983|988|983|988|983|1
1633657140000|2021-10-08 01:39:00|988.1|983.1|988.3|983.3|988.4|983.4|988.1|983.1|5
1633657150000|2021-10-08 01:39:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633657170000|2021-10-08 01:39:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633657200000|2021-10-08 01:40:00|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|5
1633657210000|2021-10-08 01:40:10|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633657240000|2021-10-08 01:40:40|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1633657260000|2021-10-08 01:41:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633657270000|2021-10-08 01:41:10|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633657280000|2021-10-08 01:41:20|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|6
1633657290000|2021-10-08 01:41:30|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|3
1633657320000|2021-10-08 01:42:00|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633657330000|2021-10-08 01:42:10|989.3|984.3|989.4|984.4|989.5|984.5|989.3|984.3|6
1633657340000|2021-10-08 01:42:20|989.5|984.5|989.4|984.4|989.6|984.6|989.4|984.4|6
1633657350000|2021-10-08 01:42:30|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1633657370000|2021-10-08 01:42:50|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|8
1633657390000|2021-10-08 01:43:10|989.2|984.2|988.8|983.8|989.2|984.2|988.8|983.8|5
1633657400000|2021-10-08 01:43:20|988.9|983.9|989|984|989|984|988.9|983.9|2
1633657410000|2021-10-08 01:43:30|988.9|983.9|988.8|983.8|989|984|988.7|983.7|13
1633657420000|2021-10-08 01:43:40|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1633657450000|2021-10-08 01:44:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633657460000|2021-10-08 01:44:20|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|5
1633657470000|2021-10-08 01:44:30|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1633657490000|2021-10-08 01:44:50|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633657570000|2021-10-08 01:46:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633657590000|2021-10-08 01:46:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633657600000|2021-10-08 01:46:40|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1633657610000|2021-10-08 01:46:50|988.9|983.9|988.9|983.9|989|984|988.9|983.9|7
1633657620000|2021-10-08 01:47:00|989|984|989.1|984.1|989.1|984.1|988.9|983.9|6
1633657640000|2021-10-08 01:47:20|989|984|989.2|984.2|989.2|984.2|989|984|3
1633657650000|2021-10-08 01:47:30|989.3|984.3|989.7|984.7|989.7|984.7|989.3|984.3|7
1633657660000|2021-10-08 01:47:40|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|8
1633657680000|2021-10-08 01:48:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1633657700000|2021-10-08 01:48:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633657710000|2021-10-08 01:48:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633657720000|2021-10-08 01:48:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1633657730000|2021-10-08 01:48:50|989.4|984.4|989|984|989.4|984.4|989|984|2
1633657740000|2021-10-08 01:49:00|989.1|984.1|989.1|984.1|989.1|984.1|989|984|5
1633657750000|2021-10-08 01:49:10|989|984|988.7|983.7|989|984|988.7|983.7|3
1633657760000|2021-10-08 01:49:20|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1633657770000|2021-10-08 01:49:30|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1633657780000|2021-10-08 01:49:40|989|984|989|984|989|984|989|984|1
1633657790000|2021-10-08 01:49:50|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633657800000|2021-10-08 01:50:00|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633657810000|2021-10-08 01:50:10|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633657820000|2021-10-08 01:50:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633657830000|2021-10-08 01:50:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633657850000|2021-10-08 01:50:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633657860000|2021-10-08 01:51:00|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1633657870000|2021-10-08 01:51:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1633657880000|2021-10-08 01:51:20|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1633657890000|2021-10-08 01:51:30|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633657920000|2021-10-08 01:52:00|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1633657930000|2021-10-08 01:52:10|988.3|983.3|988.1|983.1|988.3|983.3|988.1|983.1|5
1633657950000|2021-10-08 01:52:30|988.2|983.2|988.2|983.2|988.5|983.5|988.2|983.2|8
1633657960000|2021-10-08 01:52:40|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|3
1633658000000|2021-10-08 01:53:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633658020000|2021-10-08 01:53:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633658030000|2021-10-08 01:53:50|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1633658040000|2021-10-08 01:54:00|988.3|983.3|988.4|983.4|988.4|983.4|988.2|983.2|6
1633658050000|2021-10-08 01:54:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633658060000|2021-10-08 01:54:20|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|5
1633658070000|2021-10-08 01:54:30|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1633658080000|2021-10-08 01:54:40|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1633658100000|2021-10-08 01:55:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|8
1633658130000|2021-10-08 01:55:30|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|4
1633658140000|2021-10-08 01:55:40|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1633658150000|2021-10-08 01:55:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|8
1633658160000|2021-10-08 01:56:00|988.5|983.5|988.2|983.2|988.5|983.5|988.2|983.2|3
1633658170000|2021-10-08 01:56:10|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1633658180000|2021-10-08 01:56:20|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1633658190000|2021-10-08 01:56:30|988.5|983.5|988.6|983.6|988.6|983.6|988.4|983.4|10
1633658200000|2021-10-08 01:56:40|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1633658220000|2021-10-08 01:57:00|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1633658230000|2021-10-08 01:57:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633658240000|2021-10-08 01:57:20|988.4|983.4|988.2|983.2|988.4|983.4|988.1|983.1|6
1633658250000|2021-10-08 01:57:30|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|3
1633658260000|2021-10-08 01:57:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633658270000|2021-10-08 01:57:50|988.1|983.1|988.2|983.2|988.2|983.2|988|983|10
1633658280000|2021-10-08 01:58:00|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1633658340000|2021-10-08 01:59:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1633658400000|2021-10-08 02:00:00|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633658520000|2021-10-08 02:02:00|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1633658530000|2021-10-08 02:02:10|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1633658540000|2021-10-08 02:02:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633658550000|2021-10-08 02:02:30|988.6|983.6|988.5|983.5|988.7|983.7|988.5|983.5|5
1633658560000|2021-10-08 02:02:40|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1633658580000|2021-10-08 02:03:00|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1633658620000|2021-10-08 02:03:40|988.4|983.4|988.7|983.7|988.7|983.7|988.4|983.4|2
1633658630000|2021-10-08 02:03:50|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1633658660000|2021-10-08 02:04:20|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633658670000|2021-10-08 02:04:30|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|5
1633658700000|2021-10-08 02:05:00|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633658710000|2021-10-08 02:05:10|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1633658730000|2021-10-08 02:05:30|988.6|983.6|988|983|988.6|983.6|988|983|9
1633658750000|2021-10-08 02:05:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633658760000|2021-10-08 02:06:00|987.8|982.8|987.7|982.7|987.8|982.8|987.6|982.6|20
1633658770000|2021-10-08 02:06:10|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|5
1633658780000|2021-10-08 02:06:20|988|983|988.1|983.1|988.1|983.1|988|983|2
1633658790000|2021-10-08 02:06:30|988|983|988|983|988|983|988|983|1
1633658800000|2021-10-08 02:06:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633658810000|2021-10-08 02:06:50|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1633658820000|2021-10-08 02:07:00|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|7
1633658830000|2021-10-08 02:07:10|987.9|982.9|988|983|988|983|987.8|982.8|4
1633658860000|2021-10-08 02:07:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633658890000|2021-10-08 02:08:10|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633658900000|2021-10-08 02:08:20|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1633658910000|2021-10-08 02:08:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633658920000|2021-10-08 02:08:40|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|6
1633658930000|2021-10-08 02:08:50|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1633658940000|2021-10-08 02:09:00|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|5
1633658950000|2021-10-08 02:09:10|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|4
1633658960000|2021-10-08 02:09:20|988.3|983.3|988.4|983.4|988.4|983.4|988.2|983.2|4
1633658970000|2021-10-08 02:09:30|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|3
1633658980000|2021-10-08 02:09:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633659000000|2021-10-08 02:10:00|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633659020000|2021-10-08 02:10:20|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|3
1633659040000|2021-10-08 02:10:40|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633659050000|2021-10-08 02:10:50|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633659060000|2021-10-08 02:11:00|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1633659070000|2021-10-08 02:11:10|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|3
1633659080000|2021-10-08 02:11:20|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1633659090000|2021-10-08 02:11:30|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1633659100000|2021-10-08 02:11:40|988.4|983.4|988.2|983.2|988.5|983.5|988.2|983.2|4
1633659110000|2021-10-08 02:11:50|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1633659140000|2021-10-08 02:12:20|988.3|983.3|988|983|988.3|983.3|988|983|4
1633659160000|2021-10-08 02:12:40|988.1|983.1|988.1|983.1|988.1|983.1|988|983|3
1633659180000|2021-10-08 02:13:00|988|983|988.2|983.2|988.2|983.2|988|983|5
1633659360000|2021-10-08 02:16:00|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1633659370000|2021-10-08 02:16:10|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633659380000|2021-10-08 02:16:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633659390000|2021-10-08 02:16:30|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|2
1633659400000|2021-10-08 02:16:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633659420000|2021-10-08 02:17:00|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1633659440000|2021-10-08 02:17:20|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633659450000|2021-10-08 02:17:30|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633659470000|2021-10-08 02:17:50|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633659510000|2021-10-08 02:18:30|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633659520000|2021-10-08 02:18:40|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1633659530000|2021-10-08 02:18:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633659540000|2021-10-08 02:19:00|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|9
1633659550000|2021-10-08 02:19:10|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|5
1633659560000|2021-10-08 02:19:20|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1633659570000|2021-10-08 02:19:30|988.3|983.3|988.4|983.4|988.4|983.4|988.2|983.2|4
1633659590000|2021-10-08 02:19:50|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633659600000|2021-10-08 02:20:00|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1633659610000|2021-10-08 02:20:10|988.4|983.4|988.2|983.2|988.4|983.4|988.2|983.2|2
1633659640000|2021-10-08 02:20:40|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1633659660000|2021-10-08 02:21:00|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633659670000|2021-10-08 02:21:10|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|3
1633659680000|2021-10-08 02:21:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1633659690000|2021-10-08 02:21:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633659700000|2021-10-08 02:21:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633659740000|2021-10-08 02:22:20|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1633659820000|2021-10-08 02:23:40|988.7|983.7|988.6|983.6|988.7|983.7|988.5|983.5|4
1633659830000|2021-10-08 02:23:50|988.5|983.5|988.8|983.8|988.8|983.8|988.5|983.5|6
1633659840000|2021-10-08 02:24:00|988.7|983.7|988.8|983.8|989|984|988.6|983.6|8
1633659880000|2021-10-08 02:24:40|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633659900000|2021-10-08 02:25:00|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1633659910000|2021-10-08 02:25:10|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1633659930000|2021-10-08 02:25:30|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|4
1633659940000|2021-10-08 02:25:40|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1633659950000|2021-10-08 02:25:50|988.7|983.7|989.1|984.1|989.1|984.1|988.7|983.7|7
1633659960000|2021-10-08 02:26:00|989|984|989|984|989|984|988.5|983.5|15
1633659970000|2021-10-08 02:26:10|988.9|983.9|988.6|983.6|989|984|988.6|983.6|5
1633659980000|2021-10-08 02:26:20|988.9|983.9|988.6|983.6|988.9|983.9|988.6|983.6|2
1633659990000|2021-10-08 02:26:30|988.5|983.5|988.8|983.8|988.8|983.8|988.5|983.5|3
1633660000000|2021-10-08 02:26:40|989|984|989.1|984.1|989.2|984.2|989|984|7
1633660010000|2021-10-08 02:26:50|989|984|989.2|984.2|989.2|984.2|989|984|5
1633660020000|2021-10-08 02:27:00|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1633660030000|2021-10-08 02:27:10|989|984|988.9|983.9|989|984|988.9|983.9|2
1633660040000|2021-10-08 02:27:20|989|984|989.3|984.3|989.3|984.3|989|984|3
1633660050000|2021-10-08 02:27:30|989.5|984.5|989.2|984.2|989.5|984.5|989.2|984.2|6
1633660060000|2021-10-08 02:27:40|989.5|984.5|989.4|984.4|989.5|984.5|989.2|984.2|5
1633660070000|2021-10-08 02:27:50|989.5|984.5|989.6|984.6|989.7|984.7|989.5|984.5|7
1633660080000|2021-10-08 02:28:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1633660110000|2021-10-08 02:28:30|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1633660120000|2021-10-08 02:28:40|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|5
1633660180000|2021-10-08 02:29:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633660190000|2021-10-08 02:29:50|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1633660220000|2021-10-08 02:30:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1633660230000|2021-10-08 02:30:30|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633660250000|2021-10-08 02:30:50|990.9|985.9|991.1|986.1|991.1|986.1|990.9|985.9|2
1633660260000|2021-10-08 02:31:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633660290000|2021-10-08 02:31:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633660300000|2021-10-08 02:31:40|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1633660310000|2021-10-08 02:31:50|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|7
1633660320000|2021-10-08 02:32:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633660340000|2021-10-08 02:32:20|991.8|986.8|991.5|986.5|991.8|986.8|991.5|986.5|5
1633660350000|2021-10-08 02:32:30|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1633660360000|2021-10-08 02:32:40|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|2
1633660440000|2021-10-08 02:34:00|991.5|986.5|991.4|986.4|991.5|986.5|991.3|986.3|5
1633660450000|2021-10-08 02:34:10|991.5|986.5|991.7|986.7|991.7|986.7|991.5|986.5|3
1633660460000|2021-10-08 02:34:20|991.6|986.6|991.5|986.5|991.7|986.7|991.5|986.5|4
1633660470000|2021-10-08 02:34:30|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1633660480000|2021-10-08 02:34:40|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|6
1633660490000|2021-10-08 02:34:50|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|3
1633660510000|2021-10-08 02:35:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633660520000|2021-10-08 02:35:20|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1633660530000|2021-10-08 02:35:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633660550000|2021-10-08 02:35:50|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633660560000|2021-10-08 02:36:00|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|4
1633660570000|2021-10-08 02:36:10|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633660590000|2021-10-08 02:36:30|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633660600000|2021-10-08 02:36:40|991.8|986.8|991.8|986.8|991.9|986.9|991.8|986.8|5
1633660610000|2021-10-08 02:36:50|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|4
1633660620000|2021-10-08 02:37:00|991.9|986.9|991.9|986.9|992|987|991.8|986.8|4
1633660630000|2021-10-08 02:37:10|992|987|992|987|992|987|992|987|1
1633660640000|2021-10-08 02:37:20|991.9|986.9|992|987|992|987|991.9|986.9|2
1633660660000|2021-10-08 02:37:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633660710000|2021-10-08 02:38:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633660750000|2021-10-08 02:39:10|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1633660780000|2021-10-08 02:39:40|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1633660800000|2021-10-08 02:40:00|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1633660810000|2021-10-08 02:40:10|991.8|986.8|991.6|986.6|991.8|986.8|991.6|986.6|3
1633660830000|2021-10-08 02:40:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633660840000|2021-10-08 02:40:40|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1633660850000|2021-10-08 02:40:50|991.7|986.7|991.5|986.5|991.7|986.7|991.5|986.5|5
1633660860000|2021-10-08 02:41:00|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|3
1633660870000|2021-10-08 02:41:10|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633660880000|2021-10-08 02:41:20|991.1|986.1|991.1|986.1|991.1|986.1|991|986|5
1633660890000|2021-10-08 02:41:30|991|986|991.1|986.1|991.1|986.1|991|986|2
1633660910000|2021-10-08 02:41:50|991|986|991|986|991|986|991|986|1
1633660920000|2021-10-08 02:42:00|991.1|986.1|991|986|991.1|986.1|991|986|4
1633660930000|2021-10-08 02:42:10|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633660950000|2021-10-08 02:42:30|991|986|991|986|991|986|991|986|1
1633660960000|2021-10-08 02:42:40|991.1|986.1|991.1|986.1|991.1|986.1|991|986|3
1633660990000|2021-10-08 02:43:10|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1633661000000|2021-10-08 02:43:20|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1633661010000|2021-10-08 02:43:30|991.1|986.1|991|986|991.1|986.1|991|986|2
1633661020000|2021-10-08 02:43:40|991.1|986.1|991|986|991.1|986.1|991|986|2
1633661030000|2021-10-08 02:43:50|991.1|986.1|991.1|986.1|991.1|986.1|991|986|7
1633661040000|2021-10-08 02:44:00|991|986|991.1|986.1|991.1|986.1|991|986|2
1633661050000|2021-10-08 02:44:10|991|986|991|986|991.1|986.1|991|986|3
1633661080000|2021-10-08 02:44:40|991.1|986.1|991|986|991.1|986.1|991|986|2
1633661090000|2021-10-08 02:44:50|991.1|986.1|991|986|991.1|986.1|991|986|2
1633661100000|2021-10-08 02:45:00|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633661110000|2021-10-08 02:45:10|991|986|991|986|991.1|986.1|991|986|3
1633661120000|2021-10-08 02:45:20|991.1|986.1|991|986|991.1|986.1|991|986|2
1633661130000|2021-10-08 02:45:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633661240000|2021-10-08 02:47:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633661310000|2021-10-08 02:48:30|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|5
1633661340000|2021-10-08 02:49:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633661350000|2021-10-08 02:49:10|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|5
1633661360000|2021-10-08 02:49:20|991|986|991|986|991|986|991|986|1
1633661400000|2021-10-08 02:50:00|990.9|985.9|991|986|991|986|990.9|985.9|6
1633661430000|2021-10-08 02:50:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633661440000|2021-10-08 02:50:40|991|986|991|986|991|986|991|986|1
1633661480000|2021-10-08 02:51:20|990.9|985.9|990.9|985.9|991|986|990.9|985.9|3
1633661490000|2021-10-08 02:51:30|991|986|991|986|991|986|991|986|1
1633661500000|2021-10-08 02:51:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633661510000|2021-10-08 02:51:50|991|986|990.9|985.9|991|986|990.9|985.9|2
1633661520000|2021-10-08 02:52:00|991|986|990.9|985.9|991|986|990.9|985.9|2
1633661530000|2021-10-08 02:52:10|991|986|991|986|991|986|990.9|985.9|9
1633661560000|2021-10-08 02:52:40|990.9|985.9|991|986|991|986|990.9|985.9|2
1633661570000|2021-10-08 02:52:50|990.9|985.9|991|986|991|986|990.9|985.9|2
1633661610000|2021-10-08 02:53:30|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633661640000|2021-10-08 02:54:00|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1633661650000|2021-10-08 02:54:10|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|3
1633661680000|2021-10-08 02:54:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633661700000|2021-10-08 02:55:00|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633661720000|2021-10-08 02:55:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633661730000|2021-10-08 02:55:30|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633661740000|2021-10-08 02:55:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633661760000|2021-10-08 02:56:00|990.8|985.8|990.9|985.9|990.9|985.9|990.7|985.7|6
1633661770000|2021-10-08 02:56:10|990.7|985.7|990.8|985.8|990.8|985.8|990.6|985.6|6
1633661790000|2021-10-08 02:56:30|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1633661800000|2021-10-08 02:56:40|990.7|985.7|990.6|985.6|990.9|985.9|990.6|985.6|7
1633661920000|2021-10-08 02:58:40|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1633661940000|2021-10-08 02:59:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633661960000|2021-10-08 02:59:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633661990000|2021-10-08 02:59:50|990.6|985.6|990.6|985.6|990.7|985.7|990.5|985.5|5
1633662000000|2021-10-08 03:00:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1633662010000|2021-10-08 03:00:10|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|5
1633662020000|2021-10-08 03:00:20|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|5
1633662030000|2021-10-08 03:00:30|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|3
1633662040000|2021-10-08 03:00:40|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1633662050000|2021-10-08 03:00:50|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|3
1633662060000|2021-10-08 03:01:00|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633662080000|2021-10-08 03:01:20|990.6|985.6|990.6|985.6|990.6|985.6|990.5|985.5|3
1633662090000|2021-10-08 03:01:30|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1633662110000|2021-10-08 03:01:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633662130000|2021-10-08 03:02:10|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1633662160000|2021-10-08 03:02:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1633662170000|2021-10-08 03:02:50|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|3
1633662180000|2021-10-08 03:03:00|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|3
1633662200000|2021-10-08 03:03:20|991|986|991|986|991|986|990.9|985.9|3
1633662220000|2021-10-08 03:03:40|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1633662240000|2021-10-08 03:04:00|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1633662330000|2021-10-08 03:05:30|991.1|986.1|990.9|985.9|991.1|986.1|990.9|985.9|2
1633662340000|2021-10-08 03:05:40|991|986|991|986|991|986|990.9|985.9|3
1633662350000|2021-10-08 03:05:50|991.1|986.1|991|986|991.1|986.1|991|986|2
1633662370000|2021-10-08 03:06:10|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633662410000|2021-10-08 03:06:50|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1633662450000|2021-10-08 03:07:30|991|986|991|986|991|986|991|986|1
1633662500000|2021-10-08 03:08:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633662510000|2021-10-08 03:08:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1633662520000|2021-10-08 03:08:40|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1633662530000|2021-10-08 03:08:50|991|986|991.1|986.1|991.1|986.1|991|986|4
1633662550000|2021-10-08 03:09:10|991|986|991.1|986.1|991.1|986.1|991|986|2
1633662560000|2021-10-08 03:09:20|991|986|990.8|985.8|991|986|990.8|985.8|3
1633662600000|2021-10-08 03:10:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1633662620000|2021-10-08 03:10:20|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1633662630000|2021-10-08 03:10:30|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|5
1633662640000|2021-10-08 03:10:40|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|8
1633662650000|2021-10-08 03:10:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1633662660000|2021-10-08 03:11:00|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|8
1633662670000|2021-10-08 03:11:10|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|5
1633662680000|2021-10-08 03:11:20|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|5
1633662690000|2021-10-08 03:11:30|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|6
1633662710000|2021-10-08 03:11:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1633662720000|2021-10-08 03:12:00|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633662730000|2021-10-08 03:12:10|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633662740000|2021-10-08 03:12:20|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633662760000|2021-10-08 03:12:40|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633662780000|2021-10-08 03:13:00|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1633662800000|2021-10-08 03:13:20|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633662810000|2021-10-08 03:13:30|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633662840000|2021-10-08 03:14:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633662850000|2021-10-08 03:14:10|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|4
1633662860000|2021-10-08 03:14:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633662890000|2021-10-08 03:14:50|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|6
1633662900000|2021-10-08 03:15:00|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1633662940000|2021-10-08 03:15:40|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|3
1633662950000|2021-10-08 03:15:50|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|4
1633662960000|2021-10-08 03:16:00|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|4
1633662970000|2021-10-08 03:16:10|990.7|985.7|990.6|985.6|990.8|985.8|990.5|985.5|8
1633662980000|2021-10-08 03:16:20|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|2
1633662990000|2021-10-08 03:16:30|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1633663020000|2021-10-08 03:17:00|989.9|984.9|990|985|990|985|989.9|984.9|2
1633663040000|2021-10-08 03:17:20|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633663050000|2021-10-08 03:17:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633663110000|2021-10-08 03:18:30|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|4
1633663150000|2021-10-08 03:19:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633663160000|2021-10-08 03:19:20|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633663170000|2021-10-08 03:19:30|990|985|990|985|990|985|990|985|1
1633663180000|2021-10-08 03:19:40|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1633663190000|2021-10-08 03:19:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633663200000|2021-10-08 03:20:00|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|5
1633663210000|2021-10-08 03:20:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633663220000|2021-10-08 03:20:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1633663240000|2021-10-08 03:20:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633663250000|2021-10-08 03:20:50|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1633663260000|2021-10-08 03:21:00|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633663270000|2021-10-08 03:21:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|4
1633663280000|2021-10-08 03:21:20|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1633663290000|2021-10-08 03:21:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633663320000|2021-10-08 03:22:00|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1633663330000|2021-10-08 03:22:10|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1633663340000|2021-10-08 03:22:20|990.2|985.2|990|985|990.2|985.2|990|985|5
1633663350000|2021-10-08 03:22:30|990.1|985.1|990.1|985.1|990.1|985.1|990|985|3
1633663370000|2021-10-08 03:22:50|990|985|990.1|985.1|990.1|985.1|990|985|4
1633663420000|2021-10-08 03:23:40|990|985|990|985|990.1|985.1|990|985|3
1633663430000|2021-10-08 03:23:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633663440000|2021-10-08 03:24:00|990|985|990|985|990.1|985.1|990|985|3
1633663530000|2021-10-08 03:25:30|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1633663570000|2021-10-08 03:26:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633663580000|2021-10-08 03:26:20|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1633663600000|2021-10-08 03:26:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633663610000|2021-10-08 03:26:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633663640000|2021-10-08 03:27:20|990|985|990|985|990|985|990|985|1
1633663680000|2021-10-08 03:28:00|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1633663740000|2021-10-08 03:29:00|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|6
1633663750000|2021-10-08 03:29:10|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1633663760000|2021-10-08 03:29:20|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1633663800000|2021-10-08 03:30:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633663820000|2021-10-08 03:30:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1633663830000|2021-10-08 03:30:30|990|985|989.9|984.9|990|985|989.9|984.9|2
1633663840000|2021-10-08 03:30:40|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1633663860000|2021-10-08 03:31:00|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1633663870000|2021-10-08 03:31:10|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1633663910000|2021-10-08 03:31:50|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1633663920000|2021-10-08 03:32:00|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|5
1633663950000|2021-10-08 03:32:30|990|985|989.9|984.9|990|985|989.9|984.9|2
1633663980000|2021-10-08 03:33:00|990|985|990|985|990|985|990|985|1
1633663990000|2021-10-08 03:33:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633664000000|2021-10-08 03:33:20|990|985|990|985|990|985|990|985|1
1633664010000|2021-10-08 03:33:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633664030000|2021-10-08 03:33:50|990|985|990.1|985.1|990.1|985.1|990|985|10
1633664040000|2021-10-08 03:34:00|990|985|990.1|985.1|990.1|985.1|990|985|2
1633664100000|2021-10-08 03:35:00|990|985|990|985|990|985|989.9|984.9|3
1633664150000|2021-10-08 03:35:50|990.1|985.1|990.2|985.2|990.2|985.2|990|985|4
1633664230000|2021-10-08 03:37:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1633664360000|2021-10-08 03:39:20|990.1|985.1|990|985|990.2|985.2|990|985|5
1633664430000|2021-10-08 03:40:30|990.1|985.1|990.3|985.3|990.3|985.3|990.1|985.1|3
1633664460000|2021-10-08 03:41:00|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1633664480000|2021-10-08 03:41:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633664490000|2021-10-08 03:41:30|990|985|989.9|984.9|990|985|989.8|984.8|5
1633664500000|2021-10-08 03:41:40|990|985|990|985|990|985|990|985|1
1633664510000|2021-10-08 03:41:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633664530000|2021-10-08 03:42:10|990|985|989.9|984.9|990|985|989.9|984.9|2
1633664540000|2021-10-08 03:42:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633664550000|2021-10-08 03:42:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633664560000|2021-10-08 03:42:40|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|5
1633664570000|2021-10-08 03:42:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633664580000|2021-10-08 03:43:00|990|985|990.2|985.2|990.2|985.2|990|985|3
1633664600000|2021-10-08 03:43:20|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1633664620000|2021-10-08 03:43:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1633664640000|2021-10-08 03:44:00|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1633664670000|2021-10-08 03:44:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633664700000|2021-10-08 03:45:00|990|985|990|985|990|985|990|985|1
1633664730000|2021-10-08 03:45:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633664760000|2021-10-08 03:46:00|990|985|990|985|990|985|990|985|1
1633664780000|2021-10-08 03:46:20|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1633664790000|2021-10-08 03:46:30|990|985|989.9|984.9|990|985|989.9|984.9|6
1633664810000|2021-10-08 03:46:50|990|985|990|985|990|985|989.9|984.9|3
1633664820000|2021-10-08 03:47:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633664860000|2021-10-08 03:47:40|990|985|989.9|984.9|990|985|989.9|984.9|2
1633664890000|2021-10-08 03:48:10|990|985|990|985|990|985|989.9|984.9|3
1633664900000|2021-10-08 03:48:20|989.9|984.9|989.9|984.9|990|985|989.9|984.9|7
1633664910000|2021-10-08 03:48:30|990|985|990|985|990|985|990|985|1
1633664930000|2021-10-08 03:48:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633664940000|2021-10-08 03:49:00|990|985|990|985|990|985|990|985|1
1633664960000|2021-10-08 03:49:20|989.9|984.9|990|985|990|985|989.9|984.9|8
1633665130000|2021-10-08 03:52:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633665140000|2021-10-08 03:52:20|990|985|989.9|984.9|990|985|989.9|984.9|2
1633665170000|2021-10-08 03:52:50|990|985|989.9|984.9|990|985|989.9|984.9|2
1633665180000|2021-10-08 03:53:00|990|985|990|985|990|985|989.9|984.9|5
1633665190000|2021-10-08 03:53:10|989.9|984.9|990|985|990|985|989.9|984.9|6
1633665200000|2021-10-08 03:53:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665260000|2021-10-08 03:54:20|990|985|990|985|990|985|990|985|1
1633665270000|2021-10-08 03:54:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665320000|2021-10-08 03:55:20|990|985|990|985|990|985|990|985|1
1633665330000|2021-10-08 03:55:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665390000|2021-10-08 03:56:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633665530000|2021-10-08 03:58:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665540000|2021-10-08 03:59:00|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1633665570000|2021-10-08 03:59:30|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1633665580000|2021-10-08 03:59:40|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|7
1633665600000|2021-10-08 04:00:00|989.8|984.8|989.9|984.9|989.9|984.9|989.7|984.7|5
1633665610000|2021-10-08 04:00:10|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1633665620000|2021-10-08 04:00:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1633665630000|2021-10-08 04:00:30|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1633665640000|2021-10-08 04:00:40|990|985|990.1|985.1|990.1|985.1|990|985|4
1633665660000|2021-10-08 04:01:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665670000|2021-10-08 04:01:10|990|985|989.9|984.9|990|985|989.9|984.9|8
1633665680000|2021-10-08 04:01:20|990|985|989.9|984.9|990|985|989.9|984.9|4
1633665690000|2021-10-08 04:01:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633665780000|2021-10-08 04:03:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665800000|2021-10-08 04:03:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633665830000|2021-10-08 04:03:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665870000|2021-10-08 04:04:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633665890000|2021-10-08 04:04:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665900000|2021-10-08 04:05:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633665910000|2021-10-08 04:05:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633665930000|2021-10-08 04:05:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633665960000|2021-10-08 04:06:00|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|5
1633665970000|2021-10-08 04:06:10|990|985|990|985|990|985|989.9|984.9|3
1633665980000|2021-10-08 04:06:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633666020000|2021-10-08 04:07:00|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1633666050000|2021-10-08 04:07:30|989.8|984.8|989.7|984.7|989.9|984.9|989.7|984.7|4
1633666060000|2021-10-08 04:07:40|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1633666070000|2021-10-08 04:07:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1633666080000|2021-10-08 04:08:00|989.8|984.8|989.6|984.6|989.8|984.8|989.6|984.6|3
1633666090000|2021-10-08 04:08:10|989.4|984.4|989.6|984.6|989.6|984.6|989.4|984.4|2
1633666140000|2021-10-08 04:09:00|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|6
1633666150000|2021-10-08 04:09:10|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1633666200000|2021-10-08 04:10:00|990|985|990|985|990|985|989.9|984.9|3
1633666310000|2021-10-08 04:11:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633666390000|2021-10-08 04:13:10|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1633666400000|2021-10-08 04:13:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633666410000|2021-10-08 04:13:30|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1633666440000|2021-10-08 04:14:00|990|985|990|985|990|985|990|985|1
1633666450000|2021-10-08 04:14:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633666500000|2021-10-08 04:15:00|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633666590000|2021-10-08 04:16:30|990|985|990.1|985.1|990.1|985.1|990|985|2
1633666600000|2021-10-08 04:16:40|990|985|990.1|985.1|990.1|985.1|990|985|2
1633666610000|2021-10-08 04:16:50|990|985|990.1|985.1|990.1|985.1|990|985|8
1633666620000|2021-10-08 04:17:00|990|985|990.1|985.1|990.1|985.1|990|985|8
1633666630000|2021-10-08 04:17:10|990|985|990.1|985.1|990.1|985.1|990|985|6
1633666640000|2021-10-08 04:17:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1633666680000|2021-10-08 04:18:00|990|985|990|985|990.1|985.1|990|985|5
1633666690000|2021-10-08 04:18:10|990.1|985.1|990|985|990.1|985.1|990|985|2
1633666700000|2021-10-08 04:18:20|990.1|985.1|990|985|990.1|985.1|990|985|6
1633666710000|2021-10-08 04:18:30|990.1|985.1|990|985|990.1|985.1|990|985|6
1633666780000|2021-10-08 04:19:40|990.1|985.1|990|985|990.1|985.1|990|985|2
1633666790000|2021-10-08 04:19:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633666800000|2021-10-08 04:20:00|990|985|990.1|985.1|990.1|985.1|990|985|2
1633666810000|2021-10-08 04:20:10|990|985|990|985|990.1|985.1|990|985|3
1633666820000|2021-10-08 04:20:20|990.1|985.1|990|985|990.1|985.1|990|985|2
1633666830000|2021-10-08 04:20:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633666890000|2021-10-08 04:21:30|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633666940000|2021-10-08 04:22:20|990|985|990|985|990|985|990|985|1
1633666960000|2021-10-08 04:22:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633667130000|2021-10-08 04:25:30|990|985|990.1|985.1|990.1|985.1|990|985|2
1633667220000|2021-10-08 04:27:00|990|985|990.1|985.1|990.1|985.1|990|985|2
1633667260000|2021-10-08 04:27:40|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|6
1633667280000|2021-10-08 04:28:00|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633667320000|2021-10-08 04:28:40|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1633667360000|2021-10-08 04:29:20|990|985|990|985|990|985|990|985|1
1633667390000|2021-10-08 04:29:50|990.1|985.1|990|985|990.1|985.1|990|985|2
1633667430000|2021-10-08 04:30:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633667440000|2021-10-08 04:30:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633667450000|2021-10-08 04:30:50|989.9|984.9|990|985|990|985|989.9|984.9|2
1633667480000|2021-10-08 04:31:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633667500000|2021-10-08 04:31:40|990|985|989.9|984.9|990|985|989.9|984.9|6
1633667510000|2021-10-08 04:31:50|990|985|990|985|990|985|990|985|1
1633667550000|2021-10-08 04:32:30|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|7
1633667570000|2021-10-08 04:32:50|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633667580000|2021-10-08 04:33:00|989.9|984.9|990|985|990|985|989.8|984.8|4
1633667590000|2021-10-08 04:33:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633667600000|2021-10-08 04:33:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1633667770000|2021-10-08 04:36:10|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|8
1633667780000|2021-10-08 04:36:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633667790000|2021-10-08 04:36:30|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|7
1633667800000|2021-10-08 04:36:40|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1633667810000|2021-10-08 04:36:50|989.9|984.9|990|985|990|985|989.9|984.9|2
1633667830000|2021-10-08 04:37:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633667890000|2021-10-08 04:38:10|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1633667900000|2021-10-08 04:38:20|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|7
1633667910000|2021-10-08 04:38:30|989.7|984.7|989.4|984.4|989.8|984.8|989.4|984.4|4
1633667930000|2021-10-08 04:38:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633667940000|2021-10-08 04:39:00|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633667980000|2021-10-08 04:39:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633667990000|2021-10-08 04:39:50|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633668040000|2021-10-08 04:40:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633668050000|2021-10-08 04:40:50|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633668060000|2021-10-08 04:41:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633668080000|2021-10-08 04:41:20|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|4
1633668090000|2021-10-08 04:41:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633668110000|2021-10-08 04:41:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633668150000|2021-10-08 04:42:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633668170000|2021-10-08 04:42:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633668180000|2021-10-08 04:43:00|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|3
1633668200000|2021-10-08 04:43:20|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633668210000|2021-10-08 04:43:30|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633668220000|2021-10-08 04:43:40|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633668230000|2021-10-08 04:43:50|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|4
1633668240000|2021-10-08 04:44:00|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|3
1633668260000|2021-10-08 04:44:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1633668270000|2021-10-08 04:44:30|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|3
1633668300000|2021-10-08 04:45:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633668310000|2021-10-08 04:45:10|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1633668320000|2021-10-08 04:45:20|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|5
1633668400000|2021-10-08 04:46:40|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633668410000|2021-10-08 04:46:50|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1633668450000|2021-10-08 04:47:30|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1633668460000|2021-10-08 04:47:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633668470000|2021-10-08 04:47:50|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633668510000|2021-10-08 04:48:30|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633668520000|2021-10-08 04:48:40|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633668540000|2021-10-08 04:49:00|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633668610000|2021-10-08 04:50:10|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633668770000|2021-10-08 04:52:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633668980000|2021-10-08 04:56:20|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1633669000000|2021-10-08 04:56:40|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|4
1633669010000|2021-10-08 04:56:50|988.1|983.1|988|983|988.1|983.1|988|983|2
1633669070000|2021-10-08 04:57:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633669110000|2021-10-08 04:58:30|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1633669150000|2021-10-08 04:59:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633669190000|2021-10-08 04:59:50|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633669310000|2021-10-08 05:01:50|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|4
1633669380000|2021-10-08 05:03:00|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1633669440000|2021-10-08 05:04:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633669460000|2021-10-08 05:04:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633669500000|2021-10-08 05:05:00|987.8|982.8|988|983|988|983|987.8|982.8|3
1633669510000|2021-10-08 05:05:10|987.9|982.9|988|983|988|983|987.9|982.9|2
1633669520000|2021-10-08 05:05:20|988.1|983.1|988|983|988.1|983.1|988|983|6
1633669530000|2021-10-08 05:05:30|988.1|983.1|987.5|982.5|988.1|983.1|987.5|982.5|3
1633669540000|2021-10-08 05:05:40|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|3
1633669620000|2021-10-08 05:07:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633669660000|2021-10-08 05:07:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1633669700000|2021-10-08 05:08:20|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633669710000|2021-10-08 05:08:30|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|13
1633669720000|2021-10-08 05:08:40|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1633669770000|2021-10-08 05:09:30|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633669780000|2021-10-08 05:09:40|987.6|982.6|987.6|982.6|987.7|982.7|987.5|982.5|8
1633669790000|2021-10-08 05:09:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633669800000|2021-10-08 05:10:00|987.8|982.8|987.5|982.5|987.8|982.8|987.5|982.5|4
1633669840000|2021-10-08 05:10:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633669850000|2021-10-08 05:10:50|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1633669860000|2021-10-08 05:11:00|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1633669890000|2021-10-08 05:11:30|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1633669900000|2021-10-08 05:11:40|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|4
1633669910000|2021-10-08 05:11:50|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1633669920000|2021-10-08 05:12:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633669930000|2021-10-08 05:12:10|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|4
1633669950000|2021-10-08 05:12:30|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1633670050000|2021-10-08 05:14:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1633670060000|2021-10-08 05:14:20|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|12
1633670070000|2021-10-08 05:14:30|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|5
1633670100000|2021-10-08 05:15:00|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633670120000|2021-10-08 05:15:20|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1633670130000|2021-10-08 05:15:30|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|7
1633670140000|2021-10-08 05:15:40|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|4
1633670150000|2021-10-08 05:15:50|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|5
1633670160000|2021-10-08 05:16:00|987.7|982.7|987.6|982.6|987.7|982.7|987.5|982.5|4
1633670170000|2021-10-08 05:16:10|987.7|982.7|987.7|982.7|987.8|982.8|987.7|982.7|5
1633670180000|2021-10-08 05:16:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|3
1633670230000|2021-10-08 05:17:10|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1633670240000|2021-10-08 05:17:20|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1633670250000|2021-10-08 05:17:30|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1633670260000|2021-10-08 05:17:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633670270000|2021-10-08 05:17:50|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633670280000|2021-10-08 05:18:00|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|8
1633670290000|2021-10-08 05:18:10|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|6
1633670300000|2021-10-08 05:18:20|987.7|982.7|987.5|982.5|987.7|982.7|987.5|982.5|17
1633670310000|2021-10-08 05:18:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633670330000|2021-10-08 05:18:50|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1633670340000|2021-10-08 05:19:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633670350000|2021-10-08 05:19:10|987.7|982.7|987.7|982.7|987.7|982.7|987.5|982.5|29
1633670360000|2021-10-08 05:19:20|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|15
1633670370000|2021-10-08 05:19:30|987.7|982.7|987.5|982.5|987.7|982.7|987.5|982.5|3
1633670390000|2021-10-08 05:19:50|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|5
1633670480000|2021-10-08 05:21:20|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633670490000|2021-10-08 05:21:30|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|9
1633670500000|2021-10-08 05:21:40|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1633670510000|2021-10-08 05:21:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1633670520000|2021-10-08 05:22:00|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1633670580000|2021-10-08 05:23:00|987.7|982.7|988.1|983.1|988.1|983.1|987.7|982.7|4
1633670590000|2021-10-08 05:23:10|988.3|983.3|988.1|983.1|988.3|983.3|988.1|983.1|2
1633670600000|2021-10-08 05:23:20|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1633670610000|2021-10-08 05:23:30|988.3|983.3|988.7|983.7|988.7|983.7|988.2|983.2|7
1633670620000|2021-10-08 05:23:40|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1633670630000|2021-10-08 05:23:50|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633670640000|2021-10-08 05:24:00|988.9|983.9|989|984|989|984|988.9|983.9|2
1633670650000|2021-10-08 05:24:10|988.9|983.9|989|984|989|984|988.9|983.9|6
1633670660000|2021-10-08 05:24:20|989.1|984.1|989|984|989.1|984.1|989|984|8
1633670670000|2021-10-08 05:24:30|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|5
1633670680000|2021-10-08 05:24:40|989|984|989|984|989.1|984.1|988.9|983.9|7
1633670700000|2021-10-08 05:25:00|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633670710000|2021-10-08 05:25:10|989|984|989|984|989|984|989|984|1
1633670740000|2021-10-08 05:25:40|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1633670760000|2021-10-08 05:26:00|989|984|989.1|984.1|989.1|984.1|989|984|2
1633670770000|2021-10-08 05:26:10|989|984|989|984|989.1|984.1|989|984|3
1633670780000|2021-10-08 05:26:20|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633670790000|2021-10-08 05:26:30|989|984|989|984|989.1|984.1|989|984|3
1633670810000|2021-10-08 05:26:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1633670820000|2021-10-08 05:27:00|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633670860000|2021-10-08 05:27:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633670870000|2021-10-08 05:27:50|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1633670880000|2021-10-08 05:28:00|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|4
1633670900000|2021-10-08 05:28:20|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633670910000|2021-10-08 05:28:30|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1633670940000|2021-10-08 05:29:00|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1633670950000|2021-10-08 05:29:10|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1633670960000|2021-10-08 05:29:20|989|984|989|984|989|984|989|984|1
1633670970000|2021-10-08 05:29:30|989.1|984.1|988.9|983.9|989.1|984.1|988.9|983.9|7
1633670980000|2021-10-08 05:29:40|989|984|989|984|989|984|988.9|983.9|5
1633670990000|2021-10-08 05:29:50|988.9|983.9|988.9|983.9|989|984|988.9|983.9|5
1633671000000|2021-10-08 05:30:00|989|984|988.9|983.9|989|984|988.9|983.9|16
1633671010000|2021-10-08 05:30:10|989|984|988.9|983.9|989|984|988.9|983.9|4
1633671030000|2021-10-08 05:30:30|989|984|988.9|983.9|989.1|984.1|988.9|983.9|4
1633671050000|2021-10-08 05:30:50|989|984|988.9|983.9|989|984|988.9|983.9|2
1633671060000|2021-10-08 05:31:00|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|4
1633671080000|2021-10-08 05:31:20|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1633671090000|2021-10-08 05:31:30|988.8|983.8|988.9|983.9|989|984|988.8|983.8|8
1633671100000|2021-10-08 05:31:40|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|7
1633671110000|2021-10-08 05:31:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1633671120000|2021-10-08 05:32:00|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|4
1633671130000|2021-10-08 05:32:10|988.8|983.8|988.9|983.9|988.9|983.9|988.7|983.7|5
1633671140000|2021-10-08 05:32:20|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|4
1633671150000|2021-10-08 05:32:30|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|3
1633671160000|2021-10-08 05:32:40|988.7|983.7|988.7|983.7|988.9|983.9|988.7|983.7|15
1633671170000|2021-10-08 05:32:50|988.8|983.8|988.9|983.9|988.9|983.9|988.7|983.7|6
1633671180000|2021-10-08 05:33:00|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1633671190000|2021-10-08 05:33:10|988.9|983.9|988.7|983.7|988.9|983.9|988.7|983.7|3
1633671200000|2021-10-08 05:33:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1633671210000|2021-10-08 05:33:30|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|3
1633671220000|2021-10-08 05:33:40|989|984|989|984|989|984|989|984|1
1633671230000|2021-10-08 05:33:50|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1633671250000|2021-10-08 05:34:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633671260000|2021-10-08 05:34:20|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|8
1633671270000|2021-10-08 05:34:30|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1633671280000|2021-10-08 05:34:40|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|3
1633671290000|2021-10-08 05:34:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633671300000|2021-10-08 05:35:00|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|3
1633671310000|2021-10-08 05:35:10|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633671320000|2021-10-08 05:35:20|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|3
1633671330000|2021-10-08 05:35:30|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|4
1633671340000|2021-10-08 05:35:40|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1633671350000|2021-10-08 05:35:50|989.3|984.3|989.5|984.5|989.5|984.5|989.3|984.3|2
1633671360000|2021-10-08 05:36:00|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|5
1633671400000|2021-10-08 05:36:40|989.5|984.5|989.6|984.6|989.7|984.7|989.5|984.5|5
1633671410000|2021-10-08 05:36:50|989.7|984.7|989.9|984.9|989.9|984.9|989.6|984.6|5
1633671420000|2021-10-08 05:37:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633671430000|2021-10-08 05:37:10|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1633671440000|2021-10-08 05:37:20|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|6
1633671450000|2021-10-08 05:37:30|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1633671460000|2021-10-08 05:37:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|4
1633671470000|2021-10-08 05:37:50|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633671480000|2021-10-08 05:38:00|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|4
1633671520000|2021-10-08 05:38:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633671530000|2021-10-08 05:38:50|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633671540000|2021-10-08 05:39:00|989.3|984.3|989.5|984.5|989.5|984.5|989.3|984.3|3
1633671550000|2021-10-08 05:39:10|989.3|984.3|989.5|984.5|989.5|984.5|989.3|984.3|3
1633671560000|2021-10-08 05:39:20|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1633671570000|2021-10-08 05:39:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633671580000|2021-10-08 05:39:40|989.3|984.3|990|985|990|985|989.3|984.3|5
1633671600000|2021-10-08 05:40:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633671610000|2021-10-08 05:40:10|989.7|984.7|990|985|990.1|985.1|989.7|984.7|4
1633671620000|2021-10-08 05:40:20|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|3
1633671630000|2021-10-08 05:40:30|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|3
1633671670000|2021-10-08 05:41:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633671680000|2021-10-08 05:41:20|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633671690000|2021-10-08 05:41:30|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633671710000|2021-10-08 05:41:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633671720000|2021-10-08 05:42:00|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|5
1633671730000|2021-10-08 05:42:10|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|4
1633671740000|2021-10-08 05:42:20|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1633671750000|2021-10-08 05:42:30|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1633671780000|2021-10-08 05:43:00|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1633671790000|2021-10-08 05:43:10|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|8
1633671800000|2021-10-08 05:43:20|990.9|985.9|991|986|991|986|990.9|985.9|2
1633671810000|2021-10-08 05:43:30|991.1|986.1|990.9|985.9|991.1|986.1|990.9|985.9|3
1633671820000|2021-10-08 05:43:40|991|986|991|986|991|986|990.9|985.9|9
1633671830000|2021-10-08 05:43:50|990.9|985.9|991|986|991|986|990.9|985.9|2
1633671840000|2021-10-08 05:44:00|990.9|985.9|991|986|991|986|990.9|985.9|8
1633671850000|2021-10-08 05:44:10|990.9|985.9|990.9|985.9|991|986|990.9|985.9|3
1633671860000|2021-10-08 05:44:20|991|986|991|986|991|986|991|986|1
1633671880000|2021-10-08 05:44:40|990.9|985.9|990.8|985.8|990.9|985.9|990.7|985.7|4
1633671890000|2021-10-08 05:44:50|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633672020000|2021-10-08 05:47:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633672040000|2021-10-08 05:47:20|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1633672050000|2021-10-08 05:47:30|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633672090000|2021-10-08 05:48:10|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633672100000|2021-10-08 05:48:20|990.9|985.9|991|986|991|986|990.9|985.9|2
1633672120000|2021-10-08 05:48:40|991.1|986.1|990.9|985.9|991.1|986.1|990.9|985.9|3
1633672140000|2021-10-08 05:49:00|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|3
1633672150000|2021-10-08 05:49:10|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|3
1633672160000|2021-10-08 05:49:20|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1633672170000|2021-10-08 05:49:30|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1633672190000|2021-10-08 05:49:50|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1633672210000|2021-10-08 05:50:10|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633672220000|2021-10-08 05:50:20|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1633672240000|2021-10-08 05:50:40|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1633672250000|2021-10-08 05:50:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633672260000|2021-10-08 05:51:00|990.3|985.3|990.2|985.2|990.3|985.3|989.8|984.8|6
1633672280000|2021-10-08 05:51:20|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633672290000|2021-10-08 05:51:30|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|4
1633672340000|2021-10-08 05:52:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633672350000|2021-10-08 05:52:30|989.8|984.8|989.9|984.9|990|985|989.8|984.8|5
1633672360000|2021-10-08 05:52:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1633672370000|2021-10-08 05:52:50|989.9|984.9|989.9|984.9|989.9|984.9|989.7|984.7|6
1633672380000|2021-10-08 05:53:00|990|985|989.9|984.9|990|985|989.9|984.9|2
1633672390000|2021-10-08 05:53:10|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1633672400000|2021-10-08 05:53:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633672410000|2021-10-08 05:53:30|990|985|990.1|985.1|990.1|985.1|990|985|2
1633672430000|2021-10-08 05:53:50|990|985|990|985|990|985|990|985|1
1633672440000|2021-10-08 05:54:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1633672480000|2021-10-08 05:54:40|990|985|990|985|990.1|985.1|990|985|3
1633672490000|2021-10-08 05:54:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1633672520000|2021-10-08 05:55:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1633672530000|2021-10-08 05:55:30|990|985|989.8|984.8|990|985|989.8|984.8|5
1633672540000|2021-10-08 05:55:40|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|5
1633672560000|2021-10-08 05:56:00|990|985|989.8|984.8|990|985|989.8|984.8|3
1633672570000|2021-10-08 05:56:10|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1633672580000|2021-10-08 05:56:20|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1633672600000|2021-10-08 05:56:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633672610000|2021-10-08 05:56:50|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1633672620000|2021-10-08 05:57:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1633672630000|2021-10-08 05:57:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633672760000|2021-10-08 05:59:20|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633672800000|2021-10-08 06:00:00|989|984|989.1|984.1|989.2|984.2|989|984|6
1633672810000|2021-10-08 06:00:10|989|984|989.1|984.1|989.1|984.1|989|984|8
1633672820000|2021-10-08 06:00:20|989|984|989.1|984.1|989.1|984.1|989|984|6
1633672830000|2021-10-08 06:00:30|989|984|989.1|984.1|989.1|984.1|989|984|4
1633672840000|2021-10-08 06:00:40|989|984|989.1|984.1|989.1|984.1|989|984|4
1633672850000|2021-10-08 06:00:50|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1633672860000|2021-10-08 06:01:00|989.2|984.2|989.2|984.2|989.3|984.3|989.1|984.1|9
1633672870000|2021-10-08 06:01:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1633672880000|2021-10-08 06:01:20|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1633672890000|2021-10-08 06:01:30|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|10
1633672900000|2021-10-08 06:01:40|989.3|984.3|989.4|984.4|989.4|984.4|989.2|984.2|6
1633672920000|2021-10-08 06:02:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1633672950000|2021-10-08 06:02:30|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|2
1633672960000|2021-10-08 06:02:40|990|985|989.8|984.8|990|985|989.8|984.8|2
1633672970000|2021-10-08 06:02:50|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1633672980000|2021-10-08 06:03:00|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|12
1633672990000|2021-10-08 06:03:10|989.8|984.8|989.6|984.6|989.9|984.9|989.6|984.6|12
1633673030000|2021-10-08 06:03:50|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1633673040000|2021-10-08 06:04:00|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1633673070000|2021-10-08 06:04:30|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|7
1633673080000|2021-10-08 06:04:40|990|985|989.9|984.9|990|985|989.9|984.9|2
1633673090000|2021-10-08 06:04:50|990|985|990|985|990|985|989.9|984.9|13
1633673100000|2021-10-08 06:05:00|989.9|984.9|990.2|985.2|990.3|985.3|989.9|984.9|8
1633673110000|2021-10-08 06:05:10|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|7
1633673120000|2021-10-08 06:05:20|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1633673130000|2021-10-08 06:05:30|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|3
1633673140000|2021-10-08 06:05:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633673150000|2021-10-08 06:05:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633673160000|2021-10-08 06:06:00|990.6|985.6|990.4|985.4|990.6|985.6|990.3|985.3|7
1633673170000|2021-10-08 06:06:10|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1633673180000|2021-10-08 06:06:20|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|5
1633673190000|2021-10-08 06:06:30|990.3|985.3|990.4|985.4|990.5|985.5|990.3|985.3|4
1633673200000|2021-10-08 06:06:40|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1633673210000|2021-10-08 06:06:50|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|3
1633673220000|2021-10-08 06:07:00|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|5
1633673230000|2021-10-08 06:07:10|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|7
1633673240000|2021-10-08 06:07:20|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|4
1633673250000|2021-10-08 06:07:30|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|2
1633673280000|2021-10-08 06:08:00|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|4
1633673290000|2021-10-08 06:08:10|990.6|985.6|990.6|985.6|990.7|985.7|990.5|985.5|9
1633673300000|2021-10-08 06:08:20|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1633673310000|2021-10-08 06:08:30|991|986|990.9|985.9|991|986|990.9|985.9|2
1633673320000|2021-10-08 06:08:40|991|986|990.9|985.9|991|986|990.9|985.9|4
1633673330000|2021-10-08 06:08:50|991.1|986.1|991|986|991.1|986.1|990.9|985.9|4
1633673350000|2021-10-08 06:09:10|991.1|986.1|991|986|991.1|986.1|990.9|985.9|4
1633673360000|2021-10-08 06:09:20|991.1|986.1|991|986|991.1|986.1|991|986|2
1633673370000|2021-10-08 06:09:30|991.1|986.1|991|986|991.1|986.1|991|986|2
1633673380000|2021-10-08 06:09:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633673400000|2021-10-08 06:10:00|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|3
1633673440000|2021-10-08 06:10:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1633673450000|2021-10-08 06:10:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1633673460000|2021-10-08 06:11:00|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633673470000|2021-10-08 06:11:10|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1633673480000|2021-10-08 06:11:20|990.9|985.9|990.5|985.5|990.9|985.9|990.5|985.5|4
1633673490000|2021-10-08 06:11:30|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633673500000|2021-10-08 06:11:40|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|2
1633673550000|2021-10-08 06:12:30|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1633673570000|2021-10-08 06:12:50|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|5
1633673580000|2021-10-08 06:13:00|990.8|985.8|990.9|985.9|990.9|985.9|990.7|985.7|20
1633673610000|2021-10-08 06:13:30|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633673620000|2021-10-08 06:13:40|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633673630000|2021-10-08 06:13:50|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633673670000|2021-10-08 06:14:30|990.9|985.9|991|986|991.1|986.1|990.9|985.9|6
1633673680000|2021-10-08 06:14:40|990.9|985.9|990.8|985.8|991|986|990.8|985.8|6
1633673700000|2021-10-08 06:15:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|10
1633673710000|2021-10-08 06:15:10|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633673730000|2021-10-08 06:15:30|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|2
1633673740000|2021-10-08 06:15:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1633673750000|2021-10-08 06:15:50|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|11
1633673760000|2021-10-08 06:16:00|990.4|985.4|990.6|985.6|990.6|985.6|990.3|985.3|5
1633673780000|2021-10-08 06:16:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633673790000|2021-10-08 06:16:30|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1633673800000|2021-10-08 06:16:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|6
1633673810000|2021-10-08 06:16:50|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1633673820000|2021-10-08 06:17:00|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633673830000|2021-10-08 06:17:10|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1633673840000|2021-10-08 06:17:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633673850000|2021-10-08 06:17:30|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633673860000|2021-10-08 06:17:40|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1633673870000|2021-10-08 06:17:50|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1633673960000|2021-10-08 06:19:20|990.7|985.7|990.6|985.6|990.7|985.7|990.5|985.5|5
1633673970000|2021-10-08 06:19:30|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|5
1633673990000|2021-10-08 06:19:50|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|3
1633674000000|2021-10-08 06:20:00|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|4
1633674060000|2021-10-08 06:21:00|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1633674070000|2021-10-08 06:21:10|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1633674080000|2021-10-08 06:21:20|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|5
1633674090000|2021-10-08 06:21:30|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|5
1633674100000|2021-10-08 06:21:40|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633674150000|2021-10-08 06:22:30|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1633674160000|2021-10-08 06:22:40|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|3
1633674180000|2021-10-08 06:23:00|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1633674220000|2021-10-08 06:23:40|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1633674240000|2021-10-08 06:24:00|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|5
1633674420000|2021-10-08 06:27:00|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1633674430000|2021-10-08 06:27:10|990.4|985.4|990.6|985.6|990.6|985.6|990.4|985.4|2
1633674450000|2021-10-08 06:27:30|990.7|985.7|990.9|985.9|990.9|985.9|990.7|985.7|3
1633674460000|2021-10-08 06:27:40|991|986|991|986|991|986|991|986|1
1633674480000|2021-10-08 06:28:00|991.1|986.1|991|986|991.1|986.1|990.9|985.9|3
1633674490000|2021-10-08 06:28:10|990.9|985.9|991|986|991|986|990.9|985.9|2
1633674500000|2021-10-08 06:28:20|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|9
1633674510000|2021-10-08 06:28:30|990.6|985.6|990.6|985.6|990.6|985.6|990.5|985.5|3
1633674520000|2021-10-08 06:28:40|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1633674530000|2021-10-08 06:28:50|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1633674540000|2021-10-08 06:29:00|990.8|985.8|991|986|991.1|986.1|990.8|985.8|7
1633674550000|2021-10-08 06:29:10|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633674560000|2021-10-08 06:29:20|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1633674570000|2021-10-08 06:29:30|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1633674600000|2021-10-08 06:30:00|991|986|991.2|986.2|991.2|986.2|991|986|9
1633674610000|2021-10-08 06:30:10|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|4
1633674620000|2021-10-08 06:30:20|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1633674710000|2021-10-08 06:31:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633674720000|2021-10-08 06:32:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633674750000|2021-10-08 06:32:30|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1633674770000|2021-10-08 06:32:50|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633674780000|2021-10-08 06:33:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633674840000|2021-10-08 06:34:00|991.8|986.8|992.7|987.7|992.7|987.7|991.8|986.8|4
1633674850000|2021-10-08 06:34:10|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633674870000|2021-10-08 06:34:30|992.7|987.7|993|988|993|988|992.7|987.7|3
1633674880000|2021-10-08 06:34:40|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633674900000|2021-10-08 06:35:00|993|988|992.9|987.9|993|988|992.9|987.9|4
1633674910000|2021-10-08 06:35:10|993|988|992.6|987.6|993|988|992.6|987.6|5
1633674920000|2021-10-08 06:35:20|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633674930000|2021-10-08 06:35:30|992.3|987.3|992|987|992.3|987.3|991.9|986.9|7
1633674940000|2021-10-08 06:35:40|992.2|987.2|992.5|987.5|992.5|987.5|992.1|987.1|6
1633674950000|2021-10-08 06:35:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633674960000|2021-10-08 06:36:00|992.3|987.3|992.4|987.4|992.5|987.5|992.3|987.3|4
1633674970000|2021-10-08 06:36:10|992.5|987.5|992.6|987.6|992.6|987.6|992.4|987.4|4
1633674980000|2021-10-08 06:36:20|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1633674990000|2021-10-08 06:36:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633675000000|2021-10-08 06:36:40|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1633675010000|2021-10-08 06:36:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633675030000|2021-10-08 06:37:10|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|4
1633675040000|2021-10-08 06:37:20|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1633675050000|2021-10-08 06:37:30|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|8
1633675080000|2021-10-08 06:38:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633675090000|2021-10-08 06:38:10|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1633675100000|2021-10-08 06:38:20|992.6|987.6|992.8|987.8|992.8|987.8|992.5|987.5|8
1633675110000|2021-10-08 06:38:30|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1633675120000|2021-10-08 06:38:40|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633675130000|2021-10-08 06:38:50|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633675140000|2021-10-08 06:39:00|992.9|987.9|993.1|988.1|993.1|988.1|992.9|987.9|5
1633675150000|2021-10-08 06:39:10|993|988|993|988|993|988|993|988|1
1633675160000|2021-10-08 06:39:20|993.1|988.1|993|988|993.1|988.1|993|988|4
1633675170000|2021-10-08 06:39:30|993.1|988.1|993.1|988.1|993.1|988.1|993|988|15
1633675180000|2021-10-08 06:39:40|993|988|993.1|988.1|993.1|988.1|993|988|2
1633675200000|2021-10-08 06:40:00|993|988|992.6|987.6|993|988|992.5|987.5|7
1633675210000|2021-10-08 06:40:10|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|4
1633675220000|2021-10-08 06:40:20|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1633675230000|2021-10-08 06:40:30|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1633675240000|2021-10-08 06:40:40|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|5
1633675250000|2021-10-08 06:40:50|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1633675300000|2021-10-08 06:41:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1633675310000|2021-10-08 06:41:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633675340000|2021-10-08 06:42:20|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|3
1633675350000|2021-10-08 06:42:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633675370000|2021-10-08 06:42:50|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|4
1633675380000|2021-10-08 06:43:00|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1633675390000|2021-10-08 06:43:10|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1633675440000|2021-10-08 06:44:00|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|2
1633675450000|2021-10-08 06:44:10|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|2
1633675500000|2021-10-08 06:45:00|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|5
1633675510000|2021-10-08 06:45:10|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|4
1633675520000|2021-10-08 06:45:20|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1633675530000|2021-10-08 06:45:30|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633675550000|2021-10-08 06:45:50|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1633675560000|2021-10-08 06:46:00|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|4
1633675590000|2021-10-08 06:46:30|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1633675620000|2021-10-08 06:47:00|992.1|987.1|991.6|986.6|992.1|987.1|991.6|986.6|9
1633675630000|2021-10-08 06:47:10|991.5|986.5|991.9|986.9|991.9|986.9|991.5|986.5|3
1633675640000|2021-10-08 06:47:20|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1633675660000|2021-10-08 06:47:40|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1633675670000|2021-10-08 06:47:50|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1633675680000|2021-10-08 06:48:00|991.6|986.6|991.3|986.3|991.6|986.6|991.2|986.2|6
1633675690000|2021-10-08 06:48:10|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1633675720000|2021-10-08 06:48:40|990.9|985.9|990.9|985.9|991|986|990.9|985.9|3
1633675730000|2021-10-08 06:48:50|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|5
1633675740000|2021-10-08 06:49:00|990.9|985.9|991.3|986.3|991.3|986.3|990.8|985.8|7
1633675800000|2021-10-08 06:50:00|991.4|986.4|991.3|986.3|991.4|986.4|991.2|986.2|4
1633675820000|2021-10-08 06:50:20|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633675890000|2021-10-08 06:51:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633675910000|2021-10-08 06:51:50|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|5
1633675950000|2021-10-08 06:52:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633675960000|2021-10-08 06:52:40|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1633675970000|2021-10-08 06:52:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633675980000|2021-10-08 06:53:00|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633675990000|2021-10-08 06:53:10|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1633676000000|2021-10-08 06:53:20|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1633676010000|2021-10-08 06:53:30|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1633676030000|2021-10-08 06:53:50|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|4
1633676040000|2021-10-08 06:54:00|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1633676050000|2021-10-08 06:54:10|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1633676060000|2021-10-08 06:54:20|991.8|986.8|991.8|986.8|991.9|986.9|991.8|986.8|5
1633676070000|2021-10-08 06:54:30|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|8
1633676080000|2021-10-08 06:54:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633676100000|2021-10-08 06:55:00|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1633676110000|2021-10-08 06:55:10|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1633676160000|2021-10-08 06:56:00|992|987|991.9|986.9|992|987|991.9|986.9|2
1633676220000|2021-10-08 06:57:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1633676230000|2021-10-08 06:57:10|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1633676340000|2021-10-08 06:59:00|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|6
1633676360000|2021-10-08 06:59:20|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|6
1633676380000|2021-10-08 06:59:40|992|987|992.6|987.6|992.6|987.6|992|987|4
1633676390000|2021-10-08 06:59:50|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633676400000|2021-10-08 07:00:00|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1633676410000|2021-10-08 07:00:10|993.1|988.1|993.1|988.1|993.1|988.1|993|988|5
1633676420000|2021-10-08 07:00:20|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633676430000|2021-10-08 07:00:30|993|988|993|988|993|988|993|988|1
1633676440000|2021-10-08 07:00:40|993.1|988.1|993.1|988.1|993.1|988.1|993|988|3
1633676480000|2021-10-08 07:01:20|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633676490000|2021-10-08 07:01:30|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633676510000|2021-10-08 07:01:50|993.4|988.4|993.9|988.9|994.3|989.3|993.3|988.3|6
1633676520000|2021-10-08 07:02:00|994|989|993.6|988.6|994|989|993.6|988.6|4
1633676540000|2021-10-08 07:02:20|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|2
1633676550000|2021-10-08 07:02:30|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1633676560000|2021-10-08 07:02:40|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|3
1633676570000|2021-10-08 07:02:50|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633676580000|2021-10-08 07:03:00|993|988|993|988|993.2|988.2|993|988|9
1633676590000|2021-10-08 07:03:10|993.1|988.1|992.5|987.5|993.1|988.1|992.4|987.4|5
1633676600000|2021-10-08 07:03:20|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1633676610000|2021-10-08 07:03:30|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|3
1633676620000|2021-10-08 07:03:40|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|8
1633676630000|2021-10-08 07:03:50|992.6|987.6|992.8|987.8|992.8|987.8|992.6|987.6|3
1633676640000|2021-10-08 07:04:00|992.9|987.9|992.6|987.6|992.9|987.9|992.6|987.6|2
1633676650000|2021-10-08 07:04:10|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1633676660000|2021-10-08 07:04:20|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1633676670000|2021-10-08 07:04:30|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|7
1633676680000|2021-10-08 07:04:40|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|3
1633676690000|2021-10-08 07:04:50|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|9
1633676710000|2021-10-08 07:05:10|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|4
1633676720000|2021-10-08 07:05:20|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|6
1633676730000|2021-10-08 07:05:30|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|3
1633676750000|2021-10-08 07:05:50|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1633676760000|2021-10-08 07:06:00|992.6|987.6|992.4|987.4|993.1|988.1|992.4|987.4|7
1633676770000|2021-10-08 07:06:10|992.5|987.5|992.4|987.4|992.5|987.5|992.3|987.3|6
1633676780000|2021-10-08 07:06:20|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1633676790000|2021-10-08 07:06:30|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|8
1633676800000|2021-10-08 07:06:40|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633676810000|2021-10-08 07:06:50|992.5|987.5|992.6|987.6|992.6|987.6|992.4|987.4|3
1633676820000|2021-10-08 07:07:00|992.7|987.7|992.6|987.6|992.7|987.7|992.5|987.5|8
1633676830000|2021-10-08 07:07:10|992.7|987.7|992.7|987.7|992.8|987.8|992.6|987.6|7
1633676840000|2021-10-08 07:07:20|992.8|987.8|992.7|987.7|992.8|987.8|992.6|987.6|18
1633676850000|2021-10-08 07:07:30|992.8|987.8|992.9|987.9|992.9|987.9|992.7|987.7|8
1633676860000|2021-10-08 07:07:40|992.8|987.8|992.8|987.8|992.9|987.9|992.7|987.7|19
1633676870000|2021-10-08 07:07:50|992.9|987.9|993.2|988.2|993.3|988.3|992.8|987.8|6
1633676880000|2021-10-08 07:08:00|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|18
1633676900000|2021-10-08 07:08:20|993.6|988.6|993.4|988.4|993.6|988.6|993.4|988.4|2
1633676910000|2021-10-08 07:08:30|993.3|988.3|993.2|988.2|993.4|988.4|993.1|988.1|6
1633676920000|2021-10-08 07:08:40|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633676930000|2021-10-08 07:08:50|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1633676940000|2021-10-08 07:09:00|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|5
1633676950000|2021-10-08 07:09:10|993.6|988.6|993.9|988.9|993.9|988.9|993.5|988.5|5
1633676960000|2021-10-08 07:09:20|994|989|994.3|989.3|994.3|989.3|994|989|3
1633676970000|2021-10-08 07:09:30|994.1|989.1|994.1|989.1|994.2|989.2|994.1|989.1|5
1633676980000|2021-10-08 07:09:40|994.2|989.2|994.2|989.2|994.2|989.2|994.1|989.1|5
1633677000000|2021-10-08 07:10:00|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1633677010000|2021-10-08 07:10:10|994.2|989.2|993.8|988.8|994.2|989.2|993.7|988.7|14
1633677020000|2021-10-08 07:10:20|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|6
1633677040000|2021-10-08 07:10:40|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1633677050000|2021-10-08 07:10:50|993.5|988.5|992.8|987.8|993.6|988.6|992.8|987.8|6
1633677060000|2021-10-08 07:11:00|992.7|987.7|993|988|993.1|988.1|992.7|987.7|4
1633677070000|2021-10-08 07:11:10|993.1|988.1|993|988|993.1|988.1|993|988|6
1633677080000|2021-10-08 07:11:20|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633677090000|2021-10-08 07:11:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633677100000|2021-10-08 07:11:40|993.7|988.7|993.9|988.9|994|989|993.7|988.7|5
1633677110000|2021-10-08 07:11:50|993.8|988.8|993.7|988.7|993.9|988.9|993.7|988.7|6
1633677120000|2021-10-08 07:12:00|993.8|988.8|993.5|988.5|993.8|988.8|993.5|988.5|7
1633677140000|2021-10-08 07:12:20|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|4
1633677150000|2021-10-08 07:12:30|993.5|988.5|993.4|988.4|993.5|988.5|993.3|988.3|6
1633677160000|2021-10-08 07:12:40|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633677170000|2021-10-08 07:12:50|993|988|993|988|993.1|988.1|993|988|3
1633677180000|2021-10-08 07:13:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633677190000|2021-10-08 07:13:10|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|3
1633677200000|2021-10-08 07:13:20|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633677210000|2021-10-08 07:13:30|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|6
1633677240000|2021-10-08 07:14:00|992.7|987.7|992.5|987.5|992.7|987.7|992.4|987.4|4
1633677250000|2021-10-08 07:14:10|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|10
1633677270000|2021-10-08 07:14:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633677280000|2021-10-08 07:14:40|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|3
1633677290000|2021-10-08 07:14:50|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|4
1633677300000|2021-10-08 07:15:00|992.1|987.1|991.5|986.5|992.1|987.1|991.5|986.5|7
1633677310000|2021-10-08 07:15:10|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1633677320000|2021-10-08 07:15:20|991.8|986.8|992|987|992|987|991.7|986.7|4
1633677350000|2021-10-08 07:15:50|992.1|987.1|992|987|992.1|987.1|992|987|2
1633677360000|2021-10-08 07:16:00|992.1|987.1|992.1|987.1|992.1|987.1|992|987|3
1633677370000|2021-10-08 07:16:10|992.4|987.4|992.3|987.3|992.4|987.4|992.2|987.2|4
1633677380000|2021-10-08 07:16:20|992.2|987.2|992.3|987.3|992.4|987.4|992.1|987.1|8
1633677390000|2021-10-08 07:16:30|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|4
1633677400000|2021-10-08 07:16:40|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|3
1633677410000|2021-10-08 07:16:50|992.3|987.3|992.7|987.7|992.7|987.7|992.3|987.3|3
1633677420000|2021-10-08 07:17:00|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|4
1633677440000|2021-10-08 07:17:20|992.4|987.4|992.7|987.7|992.7|987.7|992.4|987.4|4
1633677450000|2021-10-08 07:17:30|992.8|987.8|992.5|987.5|992.8|987.8|992.5|987.5|4
1633677460000|2021-10-08 07:17:40|992.6|987.6|991.9|986.9|992.6|987.6|991.8|986.8|9
1633677470000|2021-10-08 07:17:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1633677480000|2021-10-08 07:18:00|991.7|986.7|991.4|986.4|991.7|986.7|991.4|986.4|2
1633677490000|2021-10-08 07:18:10|991.5|986.5|992|987|992|987|991.4|986.4|4
1633677500000|2021-10-08 07:18:20|992.1|987.1|992.1|987.1|992.1|987.1|992|987|3
1633677510000|2021-10-08 07:18:30|992|987|992.1|987.1|992.1|987.1|992|987|8
1633677520000|2021-10-08 07:18:40|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|4
1633677540000|2021-10-08 07:19:00|992.1|987.1|992.3|987.3|992.3|987.3|992.1|987.1|5
1633677550000|2021-10-08 07:19:10|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|4
1633677560000|2021-10-08 07:19:20|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|4
1633677580000|2021-10-08 07:19:40|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|7
1633677590000|2021-10-08 07:19:50|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1633677600000|2021-10-08 07:20:00|992.6|987.6|992.5|987.5|992.6|987.6|992.4|987.4|4
1633677610000|2021-10-08 07:20:10|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1633677620000|2021-10-08 07:20:20|992.4|987.4|992.2|987.2|992.4|987.4|992.2|987.2|2
1633677630000|2021-10-08 07:20:30|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|2
1633677640000|2021-10-08 07:20:40|992.4|987.4|992|987|992.4|987.4|992|987|3
1633677650000|2021-10-08 07:20:50|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1633677660000|2021-10-08 07:21:00|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|5
1633677670000|2021-10-08 07:21:10|991.9|986.9|992.5|987.5|992.5|987.5|991.8|986.8|4
1633677680000|2021-10-08 07:21:20|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633677690000|2021-10-08 07:21:30|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1633677700000|2021-10-08 07:21:40|992|987|992|987|992|987|992|987|1
1633677720000|2021-10-08 07:22:00|992.1|987.1|992.3|987.3|992.3|987.3|992.1|987.1|2
1633677760000|2021-10-08 07:22:40|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1633677770000|2021-10-08 07:22:50|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1633677780000|2021-10-08 07:23:00|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1633677800000|2021-10-08 07:23:20|992.5|987.5|992.9|987.9|992.9|987.9|992.5|987.5|4
1633677810000|2021-10-08 07:23:30|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633677840000|2021-10-08 07:24:00|992.9|987.9|992.9|987.9|993|988|992.9|987.9|3
1633677850000|2021-10-08 07:24:10|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1633677870000|2021-10-08 07:24:30|993.3|988.3|993.1|988.1|993.3|988.3|992.9|987.9|5
1633677880000|2021-10-08 07:24:40|993|988|993.1|988.1|993.1|988.1|993|988|6
1633677890000|2021-10-08 07:24:50|993.2|988.2|993|988|993.2|988.2|993|988|8
1633677900000|2021-10-08 07:25:00|993.1|988.1|993|988|993.2|988.2|993|988|4
1633677910000|2021-10-08 07:25:10|993.1|988.1|993.3|988.3|993.3|988.3|993|988|4
1633677920000|2021-10-08 07:25:20|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|13
1633677930000|2021-10-08 07:25:30|993.3|988.3|993.6|988.6|993.7|988.7|993.2|988.2|6
1633677940000|2021-10-08 07:25:40|993.7|988.7|993.6|988.6|993.7|988.7|993.5|988.5|4
1633677950000|2021-10-08 07:25:50|993.7|988.7|993|988|993.7|988.7|993|988|13
1633677960000|2021-10-08 07:26:00|993.1|988.1|993|988|993.1|988.1|993|988|2
1633677970000|2021-10-08 07:26:10|993.1|988.1|993|988|993.1|988.1|993|988|2
1633677990000|2021-10-08 07:26:30|993.1|988.1|993.1|988.1|993.1|988.1|993|988|3
1633678000000|2021-10-08 07:26:40|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1633678020000|2021-10-08 07:27:00|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633678030000|2021-10-08 07:27:10|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1633678040000|2021-10-08 07:27:20|993.3|988.3|993|988|993.3|988.3|993|988|3
1633678050000|2021-10-08 07:27:30|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1633678180000|2021-10-08 07:29:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1633678190000|2021-10-08 07:29:50|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|3
1633678200000|2021-10-08 07:30:00|992.8|987.8|992.8|987.8|992.9|987.9|992.8|987.8|3
1633678210000|2021-10-08 07:30:10|992.9|987.9|993|988|993|988|992.9|987.9|2
1633678220000|2021-10-08 07:30:20|993.1|988.1|993.1|988.1|993.1|988.1|993|988|3
1633678230000|2021-10-08 07:30:30|993|988|993|988|993|988|992.9|987.9|3
1633678250000|2021-10-08 07:30:50|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1633678260000|2021-10-08 07:31:00|993.2|988.2|993.4|988.4|993.4|988.4|993.2|988.2|3
1633678270000|2021-10-08 07:31:10|993.6|988.6|993.9|988.9|993.9|988.9|993.5|988.5|9
1633678280000|2021-10-08 07:31:20|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|2
1633678290000|2021-10-08 07:31:30|994.5|989.5|995.1|990.1|995.1|990.1|994.5|989.5|4
1633678300000|2021-10-08 07:31:40|994.6|989.6|994.6|989.6|994.6|989.6|994.5|989.5|3
1633678310000|2021-10-08 07:31:50|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|3
1633678320000|2021-10-08 07:32:00|995|990|994.2|989.2|995|990|994.2|989.2|7
1633678330000|2021-10-08 07:32:10|994.1|989.1|993.9|988.9|994.3|989.3|993.9|988.9|7
1633678340000|2021-10-08 07:32:20|993.8|988.8|994.4|989.4|994.4|989.4|993.5|988.5|5
1633678350000|2021-10-08 07:32:30|994.3|989.3|994.6|989.6|994.7|989.7|994.2|989.2|5
1633678360000|2021-10-08 07:32:40|994.4|989.4|994.6|989.6|994.7|989.7|994.4|989.4|9
1633678370000|2021-10-08 07:32:50|994.7|989.7|994.7|989.7|994.7|989.7|994.6|989.6|5
1633678380000|2021-10-08 07:33:00|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1633678390000|2021-10-08 07:33:10|994.6|989.6|994.6|989.6|994.6|989.6|994.4|989.4|17
1633678400000|2021-10-08 07:33:20|994.5|989.5|994.6|989.6|994.6|989.6|994.5|989.5|2
1633678410000|2021-10-08 07:33:30|994.5|989.5|994.1|989.1|994.6|989.6|994|989|15
1633678420000|2021-10-08 07:33:40|994.2|989.2|994|989|994.3|989.3|993.9|988.9|9
1633678440000|2021-10-08 07:34:00|993.9|988.9|993.5|988.5|993.9|988.9|993.4|988.4|10
1633678450000|2021-10-08 07:34:10|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1633678460000|2021-10-08 07:34:20|993.6|988.6|993.4|988.4|993.6|988.6|993.4|988.4|5
1633678470000|2021-10-08 07:34:30|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1633678480000|2021-10-08 07:34:40|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1633678490000|2021-10-08 07:34:50|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|11
1633678500000|2021-10-08 07:35:00|993.2|988.2|993.5|988.5|993.6|988.6|993.2|988.2|5
1633678510000|2021-10-08 07:35:10|993.6|988.6|993.5|988.5|993.6|988.6|993.4|988.4|5
1633678520000|2021-10-08 07:35:20|993.6|988.6|993.3|988.3|993.6|988.6|993.3|988.3|4
1633678530000|2021-10-08 07:35:30|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1633678540000|2021-10-08 07:35:40|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1633678550000|2021-10-08 07:35:50|993.4|988.4|993.8|988.8|993.8|988.8|993.4|988.4|7
1633678560000|2021-10-08 07:36:00|994|989|994.2|989.2|994.2|989.2|993.9|988.9|8
1633678570000|2021-10-08 07:36:10|994.1|989.1|994|989|994.1|989.1|994|989|2
1633678580000|2021-10-08 07:36:20|993.9|988.9|993.9|988.9|994|989|993.9|988.9|7
1633678590000|2021-10-08 07:36:30|994|989|993.9|988.9|994|989|993.9|988.9|2
1633678600000|2021-10-08 07:36:40|994|989|994|989|994|989|993.9|988.9|3
1633678610000|2021-10-08 07:36:50|994.1|989.1|994|989|994.1|989.1|993.9|988.9|8
1633678620000|2021-10-08 07:37:00|994.1|989.1|994.2|989.2|994.3|989.3|994.1|989.1|3
1633678630000|2021-10-08 07:37:10|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1633678640000|2021-10-08 07:37:20|994.2|989.2|994.1|989.1|994.3|989.3|994.1|989.1|12
1633678650000|2021-10-08 07:37:30|994.2|989.2|994.2|989.2|994.2|989.2|994.1|989.1|7
1633678670000|2021-10-08 07:37:50|994.1|989.1|994|989|994.3|989.3|994|989|4
1633678690000|2021-10-08 07:38:10|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1633678700000|2021-10-08 07:38:20|994|989|993.9|988.9|994|989|993.9|988.9|6
1633678710000|2021-10-08 07:38:30|993.8|988.8|994|989|994|989|993.8|988.8|9
1633678720000|2021-10-08 07:38:40|994.1|989.1|993.9|988.9|994.1|989.1|993.9|988.9|9
1633678730000|2021-10-08 07:38:50|994|989|994.2|989.2|994.2|989.2|994|989|4
1633678740000|2021-10-08 07:39:00|994.1|989.1|993.8|988.8|994.2|989.2|993.8|988.8|8
1633678750000|2021-10-08 07:39:10|993.9|988.9|994.2|989.2|994.2|989.2|993.8|988.8|8
1633678760000|2021-10-08 07:39:20|994.3|989.3|994.4|989.4|994.5|989.5|994.2|989.2|5
1633678770000|2021-10-08 07:39:30|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1633678780000|2021-10-08 07:39:40|994.2|989.2|994.2|989.2|994.3|989.3|994.1|989.1|7
1633678790000|2021-10-08 07:39:50|994.3|989.3|994.3|989.3|994.3|989.3|994.2|989.2|7
1633678800000|2021-10-08 07:40:00|994.4|989.4|994.1|989.1|994.6|989.6|994.1|989.1|9
1633678810000|2021-10-08 07:40:10|994|989|994|989|994.1|989.1|994|989|3
1633678820000|2021-10-08 07:40:20|994.1|989.1|994.3|989.3|994.3|989.3|993.9|988.9|9
1633678830000|2021-10-08 07:40:30|994.5|989.5|994.4|989.4|994.6|989.6|994.4|989.4|4
1633678840000|2021-10-08 07:40:40|994.3|989.3|994.1|989.1|994.4|989.4|994.1|989.1|9
1633678850000|2021-10-08 07:40:50|994.2|989.2|994.3|989.3|994.3|989.3|994.1|989.1|16
1633678860000|2021-10-08 07:41:00|994.2|989.2|994.1|989.1|994.3|989.3|994.1|989.1|4
1633678870000|2021-10-08 07:41:10|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1633678880000|2021-10-08 07:41:20|994.3|989.3|994.5|989.5|994.5|989.5|994.3|989.3|6
1633678890000|2021-10-08 07:41:30|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1633678900000|2021-10-08 07:41:40|994.6|989.6|994.6|989.6|994.6|989.6|994.5|989.5|7
1633678910000|2021-10-08 07:41:50|995|990|995.1|990.1|995.1|990.1|995|990|2
1633678920000|2021-10-08 07:42:00|995.2|990.2|995.3|990.3|995.3|990.3|995.1|990.1|4
1633678930000|2021-10-08 07:42:10|995.2|990.2|995.2|990.2|995.3|990.3|995.2|990.2|5
1633678940000|2021-10-08 07:42:20|995.3|990.3|995.3|990.3|995.3|990.3|995.2|990.2|7
1633678970000|2021-10-08 07:42:50|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1633678980000|2021-10-08 07:43:00|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1633679000000|2021-10-08 07:43:20|995.3|990.3|995.3|990.3|995.3|990.3|995.2|990.2|3
1633679010000|2021-10-08 07:43:30|995.5|990.5|996|991|996.1|991.1|995.4|990.4|5
1633679050000|2021-10-08 07:44:10|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1633679060000|2021-10-08 07:44:20|996|991|996|991|996|991|995.9|990.9|3
1633679080000|2021-10-08 07:44:40|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1633679090000|2021-10-08 07:44:50|996|991|996|991|996|991|996|991|1
1633679100000|2021-10-08 07:45:00|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|2
1633679110000|2021-10-08 07:45:10|995.8|990.8|996.1|991.1|996.1|991.1|995.8|990.8|3
1633679130000|2021-10-08 07:45:30|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1633679150000|2021-10-08 07:45:50|996.4|991.4|996.7|991.7|996.7|991.7|996.4|991.4|2
1633679170000|2021-10-08 07:46:10|997|992|997.5|992.5|997.5|992.5|997|992|2
1633679180000|2021-10-08 07:46:20|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1633679190000|2021-10-08 07:46:30|997|992|997|992|997.1|992.1|997|992|5
1633679200000|2021-10-08 07:46:40|997.1|992.1|997.5|992.5|997.7|992.7|997.1|992.1|11
1633679210000|2021-10-08 07:46:50|997.3|992.3|996.6|991.6|997.3|992.3|996.6|991.6|2
1633679220000|2021-10-08 07:47:00|996.5|991.5|995.5|990.5|996.6|991.6|995.5|990.5|6
1633679230000|2021-10-08 07:47:10|995.1|990.1|995.3|990.3|995.3|990.3|995.1|990.1|4
1633679240000|2021-10-08 07:47:20|995.5|990.5|995.9|990.9|995.9|990.9|995.4|990.4|12
1633679250000|2021-10-08 07:47:30|996.6|991.6|996.7|991.7|996.8|991.8|996.6|991.6|3
1633679270000|2021-10-08 07:47:50|996.4|991.4|996.6|991.6|996.6|991.6|996.4|991.4|5
1633679280000|2021-10-08 07:48:00|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1633679290000|2021-10-08 07:48:10|996.8|991.8|996.9|991.9|996.9|991.9|996.8|991.8|2
1633679300000|2021-10-08 07:48:20|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633679310000|2021-10-08 07:48:30|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|4
1633679320000|2021-10-08 07:48:40|997.1|992.1|996.9|991.9|997.1|992.1|996.9|991.9|2
1633679330000|2021-10-08 07:48:50|997.3|992.3|997.5|992.5|997.5|992.5|997.3|992.3|3
1633679350000|2021-10-08 07:49:10|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1633679370000|2021-10-08 07:49:30|997.7|992.7|997.8|992.8|997.8|992.8|997.6|992.6|5
1633679380000|2021-10-08 07:49:40|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1633679390000|2021-10-08 07:49:50|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|3
1633679400000|2021-10-08 07:50:00|997.6|992.6|997.3|992.3|997.6|992.6|997.3|992.3|3
1633679410000|2021-10-08 07:50:10|997.2|992.2|996.9|991.9|997.2|992.2|996.9|991.9|2
1633679460000|2021-10-08 07:51:00|996.8|991.8|996.7|991.7|996.8|991.8|996.6|991.6|8
1633679470000|2021-10-08 07:51:10|996.6|991.6|996.3|991.3|996.6|991.6|996.3|991.3|2
1633679480000|2021-10-08 07:51:20|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1633679490000|2021-10-08 07:51:30|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1633679510000|2021-10-08 07:51:50|995.9|990.9|995.9|990.9|996|991|995.9|990.9|3
1633679520000|2021-10-08 07:52:00|996|991|995.6|990.6|996|991|995.6|990.6|4
1633679540000|2021-10-08 07:52:20|995.7|990.7|995.7|990.7|995.7|990.7|995.6|990.6|3
1633679550000|2021-10-08 07:52:30|995.6|990.6|995.6|990.6|995.7|990.7|995.6|990.6|3
1633679560000|2021-10-08 07:52:40|995.7|990.7|995.7|990.7|995.7|990.7|995.6|990.6|3
1633679570000|2021-10-08 07:52:50|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|2
1633679580000|2021-10-08 07:53:00|995.6|990.6|995.7|990.7|995.7|990.7|995.6|990.6|6
1633679590000|2021-10-08 07:53:10|995.6|990.6|995.7|990.7|995.7|990.7|995.6|990.6|2
1633679600000|2021-10-08 07:53:20|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|2
1633679610000|2021-10-08 07:53:30|996.3|991.3|996.5|991.5|996.5|991.5|996.3|991.3|3
1633679640000|2021-10-08 07:54:00|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1633679670000|2021-10-08 07:54:30|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1633679680000|2021-10-08 07:54:40|996.4|991.4|996.2|991.2|996.4|991.4|996.2|991.2|2
1633679690000|2021-10-08 07:54:50|996.1|991.1|995.9|990.9|996.1|991.1|995.8|990.8|11
1633679700000|2021-10-08 07:55:00|996|991|995.9|990.9|996.1|991.1|995.8|990.8|10
1633679710000|2021-10-08 07:55:10|996|991|995.8|990.8|996|991|995.7|990.7|7
1633679730000|2021-10-08 07:55:30|995.7|990.7|995.7|990.7|995.8|990.8|995.7|990.7|5
1633679740000|2021-10-08 07:55:40|995.8|990.8|995.4|990.4|995.8|990.8|995.4|990.4|3
1633679750000|2021-10-08 07:55:50|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|2
1633679760000|2021-10-08 07:56:00|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1633679780000|2021-10-08 07:56:20|995.6|990.6|995.6|990.6|995.7|990.7|995.6|990.6|3
1633679790000|2021-10-08 07:56:30|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1633679800000|2021-10-08 07:56:40|995.6|990.6|995.6|990.6|995.7|990.7|995.6|990.6|5
1633679810000|2021-10-08 07:56:50|995.7|990.7|995.7|990.7|995.7|990.7|995.6|990.6|5
1633679830000|2021-10-08 07:57:10|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|4
1633679870000|2021-10-08 07:57:50|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1633679880000|2021-10-08 07:58:00|995.9|990.9|995.8|990.8|995.9|990.9|995.8|990.8|8
1633679890000|2021-10-08 07:58:10|995.9|990.9|995.9|990.9|995.9|990.9|995.8|990.8|9
1633679910000|2021-10-08 07:58:30|995.6|990.6|995.6|990.6|995.6|990.6|995.6|990.6|1
1633679920000|2021-10-08 07:58:40|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|2
1633679930000|2021-10-08 07:58:50|995.1|990.1|995.1|990.1|995.1|990.1|994.9|989.9|6
1633679940000|2021-10-08 07:59:00|995.2|990.2|996.3|991.3|996.3|991.3|995.2|990.2|10
1633679950000|2021-10-08 07:59:10|996.6|991.6|996.4|991.4|996.7|991.7|996.4|991.4|5
1633679970000|2021-10-08 07:59:30|996.5|991.5|996.8|991.8|996.8|991.8|996.5|991.5|3
1633679980000|2021-10-08 07:59:40|996.9|991.9|997|992|997|992|996.8|991.8|4
1633679990000|2021-10-08 07:59:50|997.1|992.1|997|992|997.2|992.2|996.9|991.9|4
1633680000000|2021-10-08 08:00:00|996.9|991.9|995.8|990.8|997|992|995.8|990.8|8
1633680020000|2021-10-08 08:00:20|995.7|990.7|995.6|990.6|995.8|990.8|995.6|990.6|4
1633680040000|2021-10-08 08:00:40|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|8
1633680050000|2021-10-08 08:00:50|996|991|996|991|996|991|996|991|1
1633680060000|2021-10-08 08:01:00|995.9|990.9|996|991|996|991|995.9|990.9|4
1633680070000|2021-10-08 08:01:10|995.9|990.9|996|991|996|991|995.9|990.9|2
1633680120000|2021-10-08 08:02:00|996.2|991.2|996|991|996.2|991.2|996|991|3
1633680140000|2021-10-08 08:02:20|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|4
1633680150000|2021-10-08 08:02:30|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|4
1633680170000|2021-10-08 08:02:50|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|2
1633680180000|2021-10-08 08:03:00|995.8|990.8|995.8|990.8|995.8|990.8|995.7|990.7|7
1633680190000|2021-10-08 08:03:10|995.7|990.7|995.9|990.9|995.9|990.9|995.7|990.7|3
1633680200000|2021-10-08 08:03:20|996|991|996|991|996|991|996|991|1
1633680210000|2021-10-08 08:03:30|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1633680230000|2021-10-08 08:03:50|995.8|990.8|996|991|996|991|995.8|990.8|3
1633680270000|2021-10-08 08:04:30|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1633680280000|2021-10-08 08:04:40|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|4
1633680290000|2021-10-08 08:04:50|995.4|990.4|995.6|990.6|995.6|990.6|995.3|990.3|4
1633680300000|2021-10-08 08:05:00|995.4|990.4|996.2|991.2|996.2|991.2|995.4|990.4|4
1633680310000|2021-10-08 08:05:10|996.4|991.4|996.2|991.2|996.4|991.4|996.2|991.2|5
1633680320000|2021-10-08 08:05:20|996.3|991.3|996.3|991.3|996.3|991.3|996.2|991.2|3
1633680330000|2021-10-08 08:05:30|996.2|991.2|996.3|991.3|996.3|991.3|996.1|991.1|5
1633680340000|2021-10-08 08:05:40|996.4|991.4|996.8|991.8|996.8|991.8|996.4|991.4|2
1633680350000|2021-10-08 08:05:50|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1633680360000|2021-10-08 08:06:00|997|992|997.1|992.1|997.1|992.1|997|992|2
1633680370000|2021-10-08 08:06:10|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|6
1633680390000|2021-10-08 08:06:30|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|4
1633680400000|2021-10-08 08:06:40|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|4
1633680410000|2021-10-08 08:06:50|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|2
1633680430000|2021-10-08 08:07:10|996.7|991.7|996.6|991.6|997.1|992.1|996.5|991.5|8
1633680450000|2021-10-08 08:07:30|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|5
1633680460000|2021-10-08 08:07:40|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1633680470000|2021-10-08 08:07:50|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1633680480000|2021-10-08 08:08:00|996.6|991.6|996.5|991.5|996.6|991.6|996.4|991.4|3
1633680510000|2021-10-08 08:08:30|996.4|991.4|996.4|991.4|996.5|991.5|996.4|991.4|3
1633680560000|2021-10-08 08:09:20|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1633680590000|2021-10-08 08:09:50|995.8|990.8|995.9|990.9|995.9|990.9|995.7|990.7|4
1633680660000|2021-10-08 08:11:00|996|991|996|991|996|991|996|991|1
1633680680000|2021-10-08 08:11:20|995.7|990.7|995.7|990.7|995.7|990.7|995.6|990.6|3
1633680690000|2021-10-08 08:11:30|995.6|990.6|995.6|990.6|995.6|990.6|995.6|990.6|1
1633680700000|2021-10-08 08:11:40|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1633680710000|2021-10-08 08:11:50|995.6|990.6|995.2|990.2|995.6|990.6|995.2|990.2|4
1633680720000|2021-10-08 08:12:00|995.1|990.1|995.2|990.2|995.4|990.4|995.1|990.1|4
1633680740000|2021-10-08 08:12:20|995|990|995|990|995|990|995|990|1
1633680750000|2021-10-08 08:12:30|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633680770000|2021-10-08 08:12:50|994.6|989.6|994.7|989.7|994.8|989.8|994.6|989.6|5
1633680780000|2021-10-08 08:13:00|994.6|989.6|994.6|989.6|994.6|989.6|994.5|989.5|3
1633680790000|2021-10-08 08:13:10|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1633680800000|2021-10-08 08:13:20|994.6|989.6|994.8|989.8|994.8|989.8|994.5|989.5|19
1633680810000|2021-10-08 08:13:30|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1633680820000|2021-10-08 08:13:40|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|2
1633680830000|2021-10-08 08:13:50|995|990|995.1|990.1|995.1|990.1|995|990|2
1633680840000|2021-10-08 08:14:00|995|990|995.1|990.1|995.1|990.1|995|990|2
1633680850000|2021-10-08 08:14:10|995|990|995.1|990.1|995.1|990.1|995|990|2
1633680880000|2021-10-08 08:14:40|995.2|990.2|995.2|990.2|995.2|990.2|995.1|990.1|3
1633680890000|2021-10-08 08:14:50|995.1|990.1|995.1|990.1|995.1|990.1|995|990|3
1633680900000|2021-10-08 08:15:00|995|990|994.8|989.8|995|990|994.8|989.8|2
1633680910000|2021-10-08 08:15:10|994.7|989.7|994.6|989.6|994.7|989.7|994.6|989.6|4
1633680920000|2021-10-08 08:15:20|994.7|989.7|994.5|989.5|994.7|989.7|994.5|989.5|11
1633680930000|2021-10-08 08:15:30|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633680940000|2021-10-08 08:15:40|994.7|989.7|994.7|989.7|994.7|989.7|994.6|989.6|5
1633680950000|2021-10-08 08:15:50|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|12
1633680960000|2021-10-08 08:16:00|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1633680970000|2021-10-08 08:16:10|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|4
1633680980000|2021-10-08 08:16:20|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|8
1633680990000|2021-10-08 08:16:30|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1633681000000|2021-10-08 08:16:40|994.8|989.8|994.8|989.8|994.8|989.8|994.7|989.7|7
1633681020000|2021-10-08 08:17:00|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|5
1633681030000|2021-10-08 08:17:10|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|2
1633681070000|2021-10-08 08:17:50|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|4
1633681080000|2021-10-08 08:18:00|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|9
1633681090000|2021-10-08 08:18:10|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1633681110000|2021-10-08 08:18:30|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1633681120000|2021-10-08 08:18:40|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1633681130000|2021-10-08 08:18:50|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|10
1633681140000|2021-10-08 08:19:00|994.8|989.8|994.6|989.6|994.8|989.8|994.6|989.6|11
1633681150000|2021-10-08 08:19:10|994.7|989.7|994.3|989.3|994.7|989.7|994.3|989.3|6
1633681160000|2021-10-08 08:19:20|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|6
1633681170000|2021-10-08 08:19:30|994.4|989.4|994.3|989.3|994.4|989.4|994.2|989.2|4
1633681190000|2021-10-08 08:19:50|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1633681200000|2021-10-08 08:20:00|994.1|989.1|994.1|989.1|994.2|989.2|994.1|989.1|3
1633681220000|2021-10-08 08:20:20|994|989|994|989|994|989|994|989|1
1633681230000|2021-10-08 08:20:30|993.9|988.9|993.9|988.9|994|989|993.9|988.9|7
1633681240000|2021-10-08 08:20:40|993.8|988.8|993.6|988.6|993.9|988.9|993.6|988.6|4
1633681260000|2021-10-08 08:21:00|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1633681270000|2021-10-08 08:21:10|993.7|988.7|994.1|989.1|994.2|989.2|993.6|988.6|6
1633681280000|2021-10-08 08:21:20|994.2|989.2|994.3|989.3|994.3|989.3|994.2|989.2|4
1633681290000|2021-10-08 08:21:30|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|4
1633681310000|2021-10-08 08:21:50|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1633681320000|2021-10-08 08:22:00|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633681330000|2021-10-08 08:22:10|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|7
1633681340000|2021-10-08 08:22:20|994.8|989.8|994.7|989.7|994.8|989.8|994.6|989.6|10
1633681350000|2021-10-08 08:22:30|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1633681370000|2021-10-08 08:22:50|994.5|989.5|994.7|989.7|994.8|989.8|994.5|989.5|6
1633681390000|2021-10-08 08:23:10|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1633681400000|2021-10-08 08:23:20|994.7|989.7|994.5|989.5|994.7|989.7|994.4|989.4|7
1633681410000|2021-10-08 08:23:30|994.4|989.4|994.5|989.5|994.5|989.5|994.4|989.4|2
1633681440000|2021-10-08 08:24:00|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|6
1633681450000|2021-10-08 08:24:10|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1633681460000|2021-10-08 08:24:20|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1633681470000|2021-10-08 08:24:30|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1633681480000|2021-10-08 08:24:40|994.1|989.1|994.3|989.3|994.4|989.4|994.1|989.1|5
1633681490000|2021-10-08 08:24:50|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1633681500000|2021-10-08 08:25:00|994.4|989.4|994.5|989.5|994.5|989.5|994.4|989.4|2
1633681520000|2021-10-08 08:25:20|994.4|989.4|994.5|989.5|994.5|989.5|994.4|989.4|2
1633681530000|2021-10-08 08:25:30|994.4|989.4|994.5|989.5|994.5|989.5|994.4|989.4|2
1633681540000|2021-10-08 08:25:40|994.4|989.4|994.6|989.6|994.6|989.6|994.4|989.4|3
1633681550000|2021-10-08 08:25:50|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633681560000|2021-10-08 08:26:00|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|7
1633681570000|2021-10-08 08:26:10|994.8|989.8|994.8|989.8|994.8|989.8|994.7|989.7|7
1633681590000|2021-10-08 08:26:30|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|5
1633681600000|2021-10-08 08:26:40|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1633681610000|2021-10-08 08:26:50|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1633681620000|2021-10-08 08:27:00|993.8|988.8|994.4|989.4|994.4|989.4|993.8|988.8|3
1633681640000|2021-10-08 08:27:20|994.3|989.3|994.4|989.4|994.5|989.5|994.3|989.3|6
1633681650000|2021-10-08 08:27:30|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1633681660000|2021-10-08 08:27:40|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1633681670000|2021-10-08 08:27:50|994.5|989.5|994.8|989.8|994.8|989.8|994.5|989.5|13
1633681680000|2021-10-08 08:28:00|994.9|989.9|994.9|989.9|994.9|989.9|994.8|989.8|7
1633681690000|2021-10-08 08:28:10|995|990|995|990|995|990|994.9|989.9|3
1633681700000|2021-10-08 08:28:20|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1633681710000|2021-10-08 08:28:30|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|4
1633681720000|2021-10-08 08:28:40|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|13
1633681730000|2021-10-08 08:28:50|994.8|989.8|994.8|989.8|994.8|989.8|994.7|989.7|5
1633681760000|2021-10-08 08:29:20|995|990|995|990|995|990|995|990|1
1633681770000|2021-10-08 08:29:30|994.9|989.9|994.9|989.9|994.9|989.9|994.8|989.8|9
1633681780000|2021-10-08 08:29:40|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|6
1633681790000|2021-10-08 08:29:50|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|4
1633681800000|2021-10-08 08:30:00|994.8|989.8|994.8|989.8|994.9|989.9|994.7|989.7|9
1633681810000|2021-10-08 08:30:10|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1633681830000|2021-10-08 08:30:30|994.7|989.7|994.4|989.4|994.7|989.7|994.4|989.4|2
1633681840000|2021-10-08 08:30:40|994.3|989.3|994.3|989.3|994.3|989.3|994.2|989.2|5
1633681850000|2021-10-08 08:30:50|994.4|989.4|994.5|989.5|994.5|989.5|994.4|989.4|2
1633681870000|2021-10-08 08:31:10|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1633681910000|2021-10-08 08:31:50|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1633681920000|2021-10-08 08:32:00|994.6|989.6|995|990|995|990|994.6|989.6|10
1633681960000|2021-10-08 08:32:40|994.9|989.9|995|990|995|990|994.9|989.9|2
1633681980000|2021-10-08 08:33:00|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1633681990000|2021-10-08 08:33:10|995|990|995|990|995|990|994.9|989.9|3
1633682000000|2021-10-08 08:33:20|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1633682020000|2021-10-08 08:33:40|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1633682030000|2021-10-08 08:33:50|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|6
1633682040000|2021-10-08 08:34:00|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1633682070000|2021-10-08 08:34:30|995|990|995.2|990.2|995.2|990.2|995|990|2
1633682100000|2021-10-08 08:35:00|995.1|990.1|995|990|995.2|990.2|995|990|3
1633682110000|2021-10-08 08:35:10|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1633682120000|2021-10-08 08:35:20|994.8|989.8|994.9|989.9|995|990|994.8|989.8|8
1633682130000|2021-10-08 08:35:30|995|990|994.9|989.9|995|990|994.9|989.9|4
1633682220000|2021-10-08 08:37:00|995.2|990.2|995.4|990.4|995.4|990.4|995.1|990.1|6
1633682230000|2021-10-08 08:37:10|995.5|990.5|995.9|990.9|995.9|990.9|995.5|990.5|4
1633682240000|2021-10-08 08:37:20|996|991|996.2|991.2|996.3|991.3|996|991|8
1633682250000|2021-10-08 08:37:30|996.3|991.3|996.7|991.7|996.7|991.7|996.3|991.3|3
1633682260000|2021-10-08 08:37:40|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633682300000|2021-10-08 08:38:20|997|992|997|992|997|992|997|992|1
1633682330000|2021-10-08 08:38:50|996.4|991.4|996.2|991.2|996.4|991.4|996.2|991.2|3
1633682340000|2021-10-08 08:39:00|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|8
1633682350000|2021-10-08 08:39:10|996|991|995.9|990.9|996|991|995.9|990.9|2
1633682420000|2021-10-08 08:40:20|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1633682430000|2021-10-08 08:40:30|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1633682440000|2021-10-08 08:40:40|996|991|996|991|996|991|996|991|1
1633682450000|2021-10-08 08:40:50|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1633682480000|2021-10-08 08:41:20|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1633682490000|2021-10-08 08:41:30|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|2
1633682520000|2021-10-08 08:42:00|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1633682540000|2021-10-08 08:42:20|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1633682550000|2021-10-08 08:42:30|996|991|996.3|991.3|996.3|991.3|996|991|11
1633682570000|2021-10-08 08:42:50|996.2|991.2|996.4|991.4|996.4|991.4|996.2|991.2|7
1633682600000|2021-10-08 08:43:20|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|4
1633682620000|2021-10-08 08:43:40|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1633682630000|2021-10-08 08:43:50|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1633682640000|2021-10-08 08:44:00|996.6|991.6|996.6|991.6|996.7|991.7|996.6|991.6|5
1633682670000|2021-10-08 08:44:30|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|2
1633682690000|2021-10-08 08:44:50|996.8|991.8|996.7|991.7|996.8|991.8|996.7|991.7|10
1633682700000|2021-10-08 08:45:00|996.9|991.9|997.5|992.5|997.5|992.5|996.9|991.9|5
1633682730000|2021-10-08 08:45:30|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1633682760000|2021-10-08 08:46:00|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1633682770000|2021-10-08 08:46:10|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|5
1633682780000|2021-10-08 08:46:20|998|993|997.9|992.9|998|993|997.9|992.9|2
1633682790000|2021-10-08 08:46:30|998|993|997.1|992.1|998|993|997.1|992.1|16
1633682800000|2021-10-08 08:46:40|997.2|992.2|997.2|992.2|997.4|992.4|997.1|992.1|8
1633682810000|2021-10-08 08:46:50|996.8|991.8|997|992|997|992|996.8|991.8|5
1633682820000|2021-10-08 08:47:00|996.9|991.9|996.6|991.6|996.9|991.9|996.4|991.4|5
1633682830000|2021-10-08 08:47:10|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|2
1633682840000|2021-10-08 08:47:20|996.5|991.5|996.7|991.7|996.7|991.7|996.5|991.5|4
1633682860000|2021-10-08 08:47:40|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633682880000|2021-10-08 08:48:00|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|2
1633682890000|2021-10-08 08:48:10|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|2
1633682900000|2021-10-08 08:48:20|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|4
1633682910000|2021-10-08 08:48:30|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1633682940000|2021-10-08 08:49:00|996.8|991.8|996.7|991.7|996.9|991.9|996.7|991.7|4
1633682950000|2021-10-08 08:49:10|996.8|991.8|997.1|992.1|997.1|992.1|996.8|991.8|4
1633682960000|2021-10-08 08:49:20|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633682970000|2021-10-08 08:49:30|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|4
1633682980000|2021-10-08 08:49:40|996.9|991.9|997|992|997.1|992.1|996.8|991.8|6
1633682990000|2021-10-08 08:49:50|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1633683020000|2021-10-08 08:50:20|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1633683040000|2021-10-08 08:50:40|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1633683060000|2021-10-08 08:51:00|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1633683070000|2021-10-08 08:51:10|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1633683080000|2021-10-08 08:51:20|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1633683090000|2021-10-08 08:51:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1633683110000|2021-10-08 08:51:50|998.1|993.1|997.7|992.7|998.1|993.1|997.7|992.7|4
1633683120000|2021-10-08 08:52:00|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1633683130000|2021-10-08 08:52:10|997.5|992.5|997.8|992.8|997.8|992.8|997.5|992.5|2
1633683160000|2021-10-08 08:52:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1633683210000|2021-10-08 08:53:30|998|993|997.7|992.7|998|993|997.7|992.7|3
1633683220000|2021-10-08 08:53:40|997.8|992.8|997.6|992.6|997.8|992.8|997.6|992.6|3
1633683260000|2021-10-08 08:54:20|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1633683270000|2021-10-08 08:54:30|997|992|997|992|997|992|997|992|1
1633683290000|2021-10-08 08:54:50|996.9|991.9|996.9|991.9|996.9|991.9|996.8|991.8|3
1633683300000|2021-10-08 08:55:00|996.8|991.8|996.7|991.7|996.9|991.9|996.7|991.7|6
1633683310000|2021-10-08 08:55:10|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1633683320000|2021-10-08 08:55:20|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|4
1633683330000|2021-10-08 08:55:30|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1633683350000|2021-10-08 08:55:50|996.5|991.5|996.7|991.7|996.7|991.7|996.5|991.5|2
1633683380000|2021-10-08 08:56:20|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|4
1633683390000|2021-10-08 08:56:30|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1633683400000|2021-10-08 08:56:40|996|991|996.3|991.3|996.3|991.3|996|991|5
1633683420000|2021-10-08 08:57:00|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1633683430000|2021-10-08 08:57:10|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|4
1633683440000|2021-10-08 08:57:20|996.3|991.3|996.6|991.6|996.6|991.6|996.3|991.3|11
1633683450000|2021-10-08 08:57:30|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|4
1633683460000|2021-10-08 08:57:40|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|4
1633683470000|2021-10-08 08:57:50|996.5|991.5|996.4|991.4|996.5|991.5|996.4|991.4|2
1633683480000|2021-10-08 08:58:00|996.5|991.5|996.5|991.5|996.5|991.5|996.4|991.4|9
1633683490000|2021-10-08 08:58:10|996.4|991.4|996.5|991.5|996.5|991.5|996.4|991.4|8
1633683540000|2021-10-08 08:59:00|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1633683560000|2021-10-08 08:59:20|996.8|991.8|997|992|997.3|992.3|996.8|991.8|5
1633683590000|2021-10-08 08:59:50|996.9|991.9|996.9|991.9|997|992|996.9|991.9|3
1633683600000|2021-10-08 09:00:00|997|992|996.6|991.6|997|992|996.5|991.5|7
1633683610000|2021-10-08 09:00:10|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|10
1633683620000|2021-10-08 09:00:20|996.5|991.5|996.8|991.8|996.8|991.8|996.5|991.5|2
1633683630000|2021-10-08 09:00:30|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|2
1633683640000|2021-10-08 09:00:40|996.9|991.9|996.9|991.9|996.9|991.9|996.8|991.8|3
1633683650000|2021-10-08 09:00:50|996.8|991.8|996.9|991.9|996.9|991.9|996.8|991.8|2
1633683670000|2021-10-08 09:01:10|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1633683700000|2021-10-08 09:01:40|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|2
1633683720000|2021-10-08 09:02:00|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1633683730000|2021-10-08 09:02:10|997.2|992.2|997.4|992.4|997.4|992.4|997.2|992.2|3
1633683750000|2021-10-08 09:02:30|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1633683760000|2021-10-08 09:02:40|997.9|992.9|997.7|992.7|997.9|992.9|997.7|992.7|2
1633683780000|2021-10-08 09:03:00|997.6|992.6|997.4|992.4|997.6|992.6|997.4|992.4|6
1633683790000|2021-10-08 09:03:10|997.5|992.5|997.6|992.6|997.6|992.6|997.4|992.4|4
1633683800000|2021-10-08 09:03:20|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|17
1633683810000|2021-10-08 09:03:30|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|6
1633683820000|2021-10-08 09:03:40|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|3
1633683830000|2021-10-08 09:03:50|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|6
1633683840000|2021-10-08 09:04:00|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|10
1633683850000|2021-10-08 09:04:10|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1633683870000|2021-10-08 09:04:30|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|2
1633683880000|2021-10-08 09:04:40|997.6|992.6|998|993|998|993|997.6|992.6|4
1633683890000|2021-10-08 09:04:50|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1633683910000|2021-10-08 09:05:10|998|993|998.1|993.1|998.1|993.1|998|993|2
1633684000000|2021-10-08 09:06:40|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1633684010000|2021-10-08 09:06:50|998.5|993.5|998.4|993.4|998.6|993.6|998.4|993.4|4
1633684020000|2021-10-08 09:07:00|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1633684030000|2021-10-08 09:07:10|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1633684040000|2021-10-08 09:07:20|998.5|993.5|998.5|993.5|998.6|993.6|998.5|993.5|5
1633684050000|2021-10-08 09:07:30|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1633684060000|2021-10-08 09:07:40|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1633684070000|2021-10-08 09:07:50|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|2
1633684100000|2021-10-08 09:08:20|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|2
1633684110000|2021-10-08 09:08:30|998.5|993.5|998.6|993.6|998.6|993.6|998.5|993.5|4
1633684120000|2021-10-08 09:08:40|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|2
1633684130000|2021-10-08 09:08:50|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1633684140000|2021-10-08 09:09:00|998.6|993.6|998.7|993.7|998.8|993.8|998.6|993.6|6
1633684160000|2021-10-08 09:09:20|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1633684170000|2021-10-08 09:09:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1633684180000|2021-10-08 09:09:40|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1633684200000|2021-10-08 09:10:00|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1633684220000|2021-10-08 09:10:20|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|4
1633684230000|2021-10-08 09:10:30|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|2
1633684240000|2021-10-08 09:10:40|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1633684250000|2021-10-08 09:10:50|998.6|993.6|998.6|993.6|998.7|993.7|998.6|993.6|3
1633684260000|2021-10-08 09:11:00|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1633684280000|2021-10-08 09:11:20|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1633684290000|2021-10-08 09:11:30|998|993|997.9|992.9|998|993|997.9|992.9|2
1633684300000|2021-10-08 09:11:40|998|993|998|993|998|993|998|993|1
1633684370000|2021-10-08 09:12:50|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|2
1633684410000|2021-10-08 09:13:30|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1633684420000|2021-10-08 09:13:40|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1633684450000|2021-10-08 09:14:10|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|6
1633684460000|2021-10-08 09:14:20|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1633684470000|2021-10-08 09:14:30|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1633684480000|2021-10-08 09:14:40|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|5
1633684500000|2021-10-08 09:15:00|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|2
1633684530000|2021-10-08 09:15:30|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1633684540000|2021-10-08 09:15:40|999|994|999|994|999|994|998.9|993.9|3
1633684550000|2021-10-08 09:15:50|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|2
1633684560000|2021-10-08 09:16:00|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1633684570000|2021-10-08 09:16:10|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1633684580000|2021-10-08 09:16:20|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1633684590000|2021-10-08 09:16:30|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1633684610000|2021-10-08 09:16:50|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|2
1633684620000|2021-10-08 09:17:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1633684660000|2021-10-08 09:17:40|998|993|998|993|998|993|998|993|1
1633684670000|2021-10-08 09:17:50|997.9|992.9|998|993|998|993|997.9|992.9|2
1633684690000|2021-10-08 09:18:10|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1633684700000|2021-10-08 09:18:20|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1633684710000|2021-10-08 09:18:30|997.9|992.9|997.9|992.9|997.9|992.9|997.8|992.8|3
1633684720000|2021-10-08 09:18:40|998|993|997.9|992.9|998|993|997.9|992.9|4
1633684800000|2021-10-08 09:20:00|997.8|992.8|997.9|992.9|997.9|992.9|997.6|992.6|4
1633684810000|2021-10-08 09:20:10|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|4
1633684840000|2021-10-08 09:20:40|998|993|998|993|998|993|997.9|992.9|5
1633684890000|2021-10-08 09:21:30|998.1|993.1|998.3|993.3|998.3|993.3|998.1|993.1|3
1633684920000|2021-10-08 09:22:00|998.4|993.4|998.2|993.2|998.4|993.4|998.2|993.2|2
1633684930000|2021-10-08 09:22:10|998|993|998.1|993.1|998.1|993.1|998|993|2
1633684960000|2021-10-08 09:22:40|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|6
1633684980000|2021-10-08 09:23:00|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1633685000000|2021-10-08 09:23:20|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1633685020000|2021-10-08 09:23:40|998|993|997.7|992.7|998|993|997.7|992.7|3
1633685040000|2021-10-08 09:24:00|997.6|992.6|997.4|992.4|997.6|992.6|997.4|992.4|3
1633685110000|2021-10-08 09:25:10|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1633685160000|2021-10-08 09:26:00|997|992|997|992|997|992|997|992|1
1633685180000|2021-10-08 09:26:20|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1633685210000|2021-10-08 09:26:50|997|992|997|992|997|992|997|992|1
1633685230000|2021-10-08 09:27:10|997.1|992.1|997|992|997.1|992.1|997|992|2
1633685250000|2021-10-08 09:27:30|996.9|991.9|997.7|992.7|997.7|992.7|996.9|991.9|4
1633685310000|2021-10-08 09:28:30|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|2
1633685320000|2021-10-08 09:28:40|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1633685340000|2021-10-08 09:29:00|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1633685350000|2021-10-08 09:29:10|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|2
1633685360000|2021-10-08 09:29:20|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|6
1633685370000|2021-10-08 09:29:30|997.8|992.8|998|993|998|993|997.8|992.8|5
1633685380000|2021-10-08 09:29:40|998.1|993.1|998.2|993.2|998.2|993.2|998|993|4
1633685420000|2021-10-08 09:30:20|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1633685440000|2021-10-08 09:30:40|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1633685480000|2021-10-08 09:31:20|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1633685500000|2021-10-08 09:31:40|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|2
1633685510000|2021-10-08 09:31:50|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|3
1633685520000|2021-10-08 09:32:00|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|5
1633685530000|2021-10-08 09:32:10|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|2
1633685540000|2021-10-08 09:32:20|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1633685550000|2021-10-08 09:32:30|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1633685560000|2021-10-08 09:32:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1633685580000|2021-10-08 09:33:00|997.9|992.9|998|993|998|993|997.9|992.9|2
1633685600000|2021-10-08 09:33:20|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1633685610000|2021-10-08 09:33:30|998|993|998.1|993.1|998.1|993.1|998|993|2
1633685620000|2021-10-08 09:33:40|998|993|998|993|998.1|993.1|998|993|7
1633685630000|2021-10-08 09:33:50|998.1|993.1|998|993|998.1|993.1|998|993|2
1633685640000|2021-10-08 09:34:00|998.1|993.1|998|993|998.1|993.1|998|993|4
1633685650000|2021-10-08 09:34:10|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1633685660000|2021-10-08 09:34:20|998|993|998|993|998.1|993.1|998|993|9
1633685700000|2021-10-08 09:35:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1633685720000|2021-10-08 09:35:20|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1633685730000|2021-10-08 09:35:30|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1633685740000|2021-10-08 09:35:40|998.1|993.1|998.4|993.4|998.4|993.4|998.1|993.1|3
1633685750000|2021-10-08 09:35:50|998.3|993.3|998.5|993.5|998.5|993.5|998.3|993.3|5
1633685760000|2021-10-08 09:36:00|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1633685770000|2021-10-08 09:36:10|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|4
1633685780000|2021-10-08 09:36:20|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|4
1633685790000|2021-10-08 09:36:30|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|2
1633685810000|2021-10-08 09:36:50|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1633685820000|2021-10-08 09:37:00|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|10
1633685830000|2021-10-08 09:37:10|998.6|993.6|998.5|993.5|998.7|993.7|998.4|993.4|5
1633685870000|2021-10-08 09:37:50|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|2
1633685880000|2021-10-08 09:38:00|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|4
1633685890000|2021-10-08 09:38:10|998.6|993.6|998.7|993.7|998.7|993.7|998.5|993.5|4
1633685900000|2021-10-08 09:38:20|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1633685910000|2021-10-08 09:38:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1633685920000|2021-10-08 09:38:40|998.5|993.5|998.5|993.5|998.6|993.6|998.5|993.5|3
1633685930000|2021-10-08 09:38:50|998.6|993.6|998.5|993.5|998.6|993.6|998.4|993.4|4
1633685940000|2021-10-08 09:39:00|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|6
1633685950000|2021-10-08 09:39:10|999.2|994.2|999.5|994.5|999.7|994.7|999.2|994.2|3
1633685980000|2021-10-08 09:39:40|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|5
1633685990000|2021-10-08 09:39:50|999.5|994.5|1000.2|995.2|1000.4|995.4|999.5|994.5|5
1633686000000|2021-10-08 09:40:00|1000.4|995.4|999.7|994.7|1000.6|995.6|999.7|994.7|11
1633686010000|2021-10-08 09:40:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1633686020000|2021-10-08 09:40:20|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|6
1633686040000|2021-10-08 09:40:40|999.7|994.7|999.9|994.9|999.9|994.9|999.7|994.7|2
1633686060000|2021-10-08 09:41:00|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|6
1633686070000|2021-10-08 09:41:10|999.8|994.8|1000.5|995.5|1001.2|996.2|999.8|994.8|7
1633686080000|2021-10-08 09:41:20|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.2|995.2|5
1633686090000|2021-10-08 09:41:30|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1633686100000|2021-10-08 09:41:40|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1633686110000|2021-10-08 09:41:50|1001|996|1001|996|1001|996|1001|996|1
1633686140000|2021-10-08 09:42:20|1000.9|995.9|1001|996|1001|996|1000.9|995.9|4
1633686150000|2021-10-08 09:42:30|1000.9|995.9|1001|996|1001|996|1000.9|995.9|4
1633686170000|2021-10-08 09:42:50|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1633686180000|2021-10-08 09:43:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1633686190000|2021-10-08 09:43:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1633686200000|2021-10-08 09:43:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1633686220000|2021-10-08 09:43:40|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1633686230000|2021-10-08 09:43:50|1000.5|995.5|1000.7|995.7|1000.7|995.7|1000.5|995.5|2
1633686240000|2021-10-08 09:44:00|1001|996|1000.4|995.4|1001|996|1000.4|995.4|11
1633686250000|2021-10-08 09:44:10|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1633686260000|2021-10-08 09:44:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1633686270000|2021-10-08 09:44:30|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1633686280000|2021-10-08 09:44:40|999.8|994.8|999.4|994.4|999.9|994.9|999.4|994.4|17
1633686290000|2021-10-08 09:44:50|999.5|994.5|999.4|994.4|999.6|994.6|999.3|994.3|21
1633686300000|2021-10-08 09:45:00|999.5|994.5|999.7|994.7|999.8|994.8|999.4|994.4|23
1633686310000|2021-10-08 09:45:10|999.6|994.6|999.6|994.6|999.8|994.8|999.5|994.5|16
1633686320000|2021-10-08 09:45:20|999.7|994.7|999.3|994.3|999.7|994.7|999.2|994.2|17
1633686330000|2021-10-08 09:45:30|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|30
1633686340000|2021-10-08 09:45:40|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|12
1633686350000|2021-10-08 09:45:50|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1633686360000|2021-10-08 09:46:00|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|12
1633686400000|2021-10-08 09:46:40|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|7
1633686410000|2021-10-08 09:46:50|999.6|994.6|999.6|994.6|999.6|994.6|999.5|994.5|9
1633686460000|2021-10-08 09:47:40|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1633686470000|2021-10-08 09:47:50|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1633686480000|2021-10-08 09:48:00|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1633686490000|2021-10-08 09:48:10|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|6
1633686500000|2021-10-08 09:48:20|999.3|994.3|999.3|994.3|999.3|994.3|999.2|994.2|3
1633686510000|2021-10-08 09:48:30|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|9
1633686520000|2021-10-08 09:48:40|999.3|994.3|999.3|994.3|999.4|994.4|999.2|994.2|5
1633686530000|2021-10-08 09:48:50|999.4|994.4|999.6|994.6|999.6|994.6|999.3|994.3|4
1633686540000|2021-10-08 09:49:00|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1633686550000|2021-10-08 09:49:10|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|4
1633686560000|2021-10-08 09:49:20|999.7|994.7|999.4|994.4|999.7|994.7|999.4|994.4|7
1633686570000|2021-10-08 09:49:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1633686580000|2021-10-08 09:49:40|999.5|994.5|999.3|994.3|999.5|994.5|999.3|994.3|2
1633686600000|2021-10-08 09:50:00|999.5|994.5|999.5|994.5|999.7|994.7|999.5|994.5|4
1633686620000|2021-10-08 09:50:20|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|4
1633686630000|2021-10-08 09:50:30|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|4
1633686640000|2021-10-08 09:50:40|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1633686650000|2021-10-08 09:50:50|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1633686660000|2021-10-08 09:51:00|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1633686670000|2021-10-08 09:51:10|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1633686680000|2021-10-08 09:51:20|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1633686690000|2021-10-08 09:51:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1633686700000|2021-10-08 09:51:40|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1633686720000|2021-10-08 09:52:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1633686730000|2021-10-08 09:52:10|999.2|994.2|999|994|999.3|994.3|999|994|7
1633686740000|2021-10-08 09:52:20|999.1|994.1|999.1|994.1|999.1|994.1|999|994|7
1633686750000|2021-10-08 09:52:30|999|994|998.9|993.9|999|994|998.9|993.9|2
1633686760000|2021-10-08 09:52:40|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|9
1633686770000|2021-10-08 09:52:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1633686780000|2021-10-08 09:53:00|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|5
1633686790000|2021-10-08 09:53:10|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|5
1633686800000|2021-10-08 09:53:20|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|10
1633686810000|2021-10-08 09:53:30|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1633686820000|2021-10-08 09:53:40|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1633686830000|2021-10-08 09:53:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1633686840000|2021-10-08 09:54:00|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|3
1633686860000|2021-10-08 09:54:20|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1633686870000|2021-10-08 09:54:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1633686880000|2021-10-08 09:54:40|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1633686900000|2021-10-08 09:55:00|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1633686910000|2021-10-08 09:55:10|999.7|994.7|999.7|994.7|999.8|994.8|999.6|994.6|5
1633686920000|2021-10-08 09:55:20|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|6
1633686930000|2021-10-08 09:55:30|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|4
1633686940000|2021-10-08 09:55:40|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|3
1633686960000|2021-10-08 09:56:00|999.7|994.7|999.8|994.8|999.8|994.8|999.6|994.6|4
1633686970000|2021-10-08 09:56:10|999.7|994.7|999.9|994.9|999.9|994.9|999.7|994.7|5
1633687000000|2021-10-08 09:56:40|1000|995|999.8|994.8|1000|995|999.8|994.8|3
1633687010000|2021-10-08 09:56:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1633687020000|2021-10-08 09:57:00|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|6
1633687030000|2021-10-08 09:57:10|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|5
1633687040000|2021-10-08 09:57:20|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|2
1633687070000|2021-10-08 09:57:50|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|6
1633687090000|2021-10-08 09:58:10|999.9|994.9|1000.4|995.4|1000.4|995.4|999.9|994.9|5
1633687120000|2021-10-08 09:58:40|1000.6|995.6|1000.9|995.9|1000.9|995.9|1000.6|995.6|3
1633687130000|2021-10-08 09:58:50|1001|996|1000.7|995.7|1001|996|1000.7|995.7|3
1633687140000|2021-10-08 09:59:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1633687150000|2021-10-08 09:59:10|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.4|995.4|2
1633687160000|2021-10-08 09:59:20|1000.7|995.7|1001.2|996.2|1001.2|996.2|1000.7|995.7|7
1633687170000|2021-10-08 09:59:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|3
1633687180000|2021-10-08 09:59:40|1001.4|996.4|1000.9|995.9|1001.4|996.4|1000.8|995.8|15
1633687190000|2021-10-08 09:59:50|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.5|995.5|5
1633687200000|2021-10-08 10:00:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.6|995.6|7
1633687210000|2021-10-08 10:00:10|1001.2|996.2|1001.2|996.2|1001.4|996.4|1001.1|996.1|6
1633687220000|2021-10-08 10:00:20|1001|996|1000.8|995.8|1001|996|1000.8|995.8|7
1633687250000|2021-10-08 10:00:50|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|7
1633687260000|2021-10-08 10:01:00|1001|996|1001.1|996.1|1001.1|996.1|1000.8|995.8|11
1633687310000|2021-10-08 10:01:50|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1633687320000|2021-10-08 10:02:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1633687340000|2021-10-08 10:02:20|1001.3|996.3|1001.4|996.4|1001.5|996.5|1001.3|996.3|6
1633687350000|2021-10-08 10:02:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|3
1633687370000|2021-10-08 10:02:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1633687380000|2021-10-08 10:03:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1633687390000|2021-10-08 10:03:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|5
1633687400000|2021-10-08 10:03:20|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1633687410000|2021-10-08 10:03:30|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1633687420000|2021-10-08 10:03:40|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|5
1633687440000|2021-10-08 10:04:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|3
1633687450000|2021-10-08 10:04:10|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|13
1633687470000|2021-10-08 10:04:30|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1633687490000|2021-10-08 10:04:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|13
1633687500000|2021-10-08 10:05:00|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1633687510000|2021-10-08 10:05:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1633687560000|2021-10-08 10:06:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|9
1633687570000|2021-10-08 10:06:10|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|7
1633687580000|2021-10-08 10:06:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|3
1633687590000|2021-10-08 10:06:30|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1633687600000|2021-10-08 10:06:40|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1633687610000|2021-10-08 10:06:50|1001|996|1001.1|996.1|1001.1|996.1|1000.8|995.8|12
1633687620000|2021-10-08 10:07:00|1001|996|1001.1|996.1|1001.1|996.1|1001|996|10
1633687630000|2021-10-08 10:07:10|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1633687650000|2021-10-08 10:07:30|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1633687660000|2021-10-08 10:07:40|1001|996|1000.5|995.5|1001|996|1000.4|995.4|23
1633687680000|2021-10-08 10:08:00|1000.4|995.4|1000.6|995.6|1000.7|995.7|1000.4|995.4|9
1633687690000|2021-10-08 10:08:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1633687700000|2021-10-08 10:08:20|1000.8|995.8|1001|996|1001|996|1000.8|995.8|2
1633687710000|2021-10-08 10:08:30|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|5
1633687720000|2021-10-08 10:08:40|1001.1|996.1|1001.2|996.2|1001.3|996.3|1001.1|996.1|4
1633687730000|2021-10-08 10:08:50|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1633687740000|2021-10-08 10:09:00|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1633687750000|2021-10-08 10:09:10|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|4
1633687760000|2021-10-08 10:09:20|1001.1|996.1|1001|996|1001.2|996.2|1001|996|4
1633687770000|2021-10-08 10:09:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1633687800000|2021-10-08 10:10:00|1001|996|1001|996|1001|996|1001|996|1
1633687810000|2021-10-08 10:10:10|1001.1|996.1|1001|996|1001.1|996.1|1001|996|6
1633687840000|2021-10-08 10:10:40|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|4
1633687850000|2021-10-08 10:10:50|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1633687860000|2021-10-08 10:11:00|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|3
1633687870000|2021-10-08 10:11:10|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.6|995.6|2
1633687880000|2021-10-08 10:11:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1633687890000|2021-10-08 10:11:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1633687920000|2021-10-08 10:12:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1633687930000|2021-10-08 10:12:10|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|4
1633687940000|2021-10-08 10:12:20|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|4
1633687950000|2021-10-08 10:12:30|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1633687970000|2021-10-08 10:12:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.4|995.4|7
1633687990000|2021-10-08 10:13:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1633688000000|2021-10-08 10:13:20|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1633688010000|2021-10-08 10:13:30|1000.7|995.7|1000.4|995.4|1000.7|995.7|1000.4|995.4|3
1633688050000|2021-10-08 10:14:10|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.1|995.1|4
1633688060000|2021-10-08 10:14:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1633688070000|2021-10-08 10:14:30|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|5
1633688080000|2021-10-08 10:14:40|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1633688090000|2021-10-08 10:14:50|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1633688100000|2021-10-08 10:15:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1633688110000|2021-10-08 10:15:10|1001|996|1001|996|1001|996|1001|996|1
1633688120000|2021-10-08 10:15:20|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|3
1633688130000|2021-10-08 10:15:30|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1633688170000|2021-10-08 10:16:10|1000.8|995.8|1000.4|995.4|1000.8|995.8|1000.4|995.4|7
1633688180000|2021-10-08 10:16:20|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1633688190000|2021-10-08 10:16:30|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1633688200000|2021-10-08 10:16:40|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|14
1633688210000|2021-10-08 10:16:50|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|4
1633688220000|2021-10-08 10:17:00|1000.5|995.5|1000.4|995.4|1000.6|995.6|1000.4|995.4|4
1633688230000|2021-10-08 10:17:10|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.4|995.4|6
1633688290000|2021-10-08 10:18:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1633688310000|2021-10-08 10:18:30|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1633688320000|2021-10-08 10:18:40|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1633688330000|2021-10-08 10:18:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1633688350000|2021-10-08 10:19:10|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1633688360000|2021-10-08 10:19:20|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1633688380000|2021-10-08 10:19:40|1000.5|995.5|1000.6|995.6|1000.8|995.8|1000.5|995.5|8
1633688390000|2021-10-08 10:19:50|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.6|995.6|7
1633688400000|2021-10-08 10:20:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.2|995.2|5
1633688410000|2021-10-08 10:20:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1633688420000|2021-10-08 10:20:20|1000.6|995.6|1000.9|995.9|1000.9|995.9|1000.6|995.6|3
1633688430000|2021-10-08 10:20:30|1001|996|1001|996|1001|996|1000.9|995.9|3
1633688610000|2021-10-08 10:23:30|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|3
1633688620000|2021-10-08 10:23:40|1001.2|996.2|1001.3|996.3|1001.5|996.5|1001.2|996.2|5
1633688630000|2021-10-08 10:23:50|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.3|996.3|9
1633688640000|2021-10-08 10:24:00|1001.4|996.4|1001.2|996.2|1001.5|996.5|1001.2|996.2|7
1633688650000|2021-10-08 10:24:10|1001.3|996.3|1001.8|996.8|1001.8|996.8|1001.3|996.3|7
1633688660000|2021-10-08 10:24:20|1001.9|996.9|1002.1|997.1|1002.1|997.1|1001.9|996.9|3
1633688670000|2021-10-08 10:24:30|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1633688680000|2021-10-08 10:24:40|1002|997|1002.1|997.1|1002.1|997.1|1002|997|4
1633688710000|2021-10-08 10:25:10|1002.5|997.5|1002.8|997.8|1002.8|997.8|1002.5|997.5|3
1633688720000|2021-10-08 10:25:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1633688730000|2021-10-08 10:25:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1633688750000|2021-10-08 10:25:50|1002.9|997.9|1003.1|998.1|1003.1|998.1|1002.9|997.9|5
1633688760000|2021-10-08 10:26:00|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.1|998.1|4
1633688770000|2021-10-08 10:26:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1633688780000|2021-10-08 10:26:20|1003|998|1003|998|1003|998|1003|998|1
1633688800000|2021-10-08 10:26:40|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002.7|997.7|5
1633688820000|2021-10-08 10:27:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|3
1633688830000|2021-10-08 10:27:10|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1633688840000|2021-10-08 10:27:20|1003|998|1003|998|1003|998|1002.9|997.9|3
1633688850000|2021-10-08 10:27:30|1002.9|997.9|1003|998|1003|998|1002.9|997.9|4
1633688860000|2021-10-08 10:27:40|1002.9|997.9|1003|998|1003|998|1002.9|997.9|2
1633688870000|2021-10-08 10:27:50|1003.1|998.1|1002.7|997.7|1003.1|998.1|1002.7|997.7|4
1633688880000|2021-10-08 10:28:00|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|4
1633688920000|2021-10-08 10:28:40|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1633688930000|2021-10-08 10:28:50|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|4
1633688940000|2021-10-08 10:29:00|1002.6|997.6|1002.3|997.3|1002.6|997.6|1002.3|997.3|10
1633688950000|2021-10-08 10:29:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1633688970000|2021-10-08 10:29:30|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1633688980000|2021-10-08 10:29:40|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1633688990000|2021-10-08 10:29:50|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1633689000000|2021-10-08 10:30:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1633689010000|2021-10-08 10:30:10|1002.5|997.5|1002.8|997.8|1002.8|997.8|1002.5|997.5|4
1633689020000|2021-10-08 10:30:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1633689030000|2021-10-08 10:30:30|1003|998|1003|998|1003|998|1003|998|1
1633689040000|2021-10-08 10:30:40|1002.9|997.9|1002.6|997.6|1002.9|997.9|1002.6|997.6|3
1633689050000|2021-10-08 10:30:50|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|7
1633689060000|2021-10-08 10:31:00|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.6|997.6|4
1633689070000|2021-10-08 10:31:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|5
1633689080000|2021-10-08 10:31:20|1002.8|997.8|1003|998|1003.1|998.1|1002.8|997.8|6
1633689090000|2021-10-08 10:31:30|1003.1|998.1|1003.6|998.6|1003.6|998.6|1003.1|998.1|4
1633689100000|2021-10-08 10:31:40|1003.7|998.7|1003.4|998.4|1003.7|998.7|1003.4|998.4|3
1633689110000|2021-10-08 10:31:50|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003|998|5
1633689120000|2021-10-08 10:32:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1633689130000|2021-10-08 10:32:10|1003.2|998.2|1002.9|997.9|1003.2|998.2|1002.9|997.9|3
1633689140000|2021-10-08 10:32:20|1003|998|1003|998|1003|998|1002.9|997.9|5
1633689150000|2021-10-08 10:32:30|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1633689160000|2021-10-08 10:32:40|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.1|998.1|6
1633689170000|2021-10-08 10:32:50|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1633689180000|2021-10-08 10:33:00|1003.2|998.2|1002.9|997.9|1003.2|998.2|1002.9|997.9|4
1633689190000|2021-10-08 10:33:10|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1633689210000|2021-10-08 10:33:30|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003|998|3
1633689220000|2021-10-08 10:33:40|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1633689230000|2021-10-08 10:33:50|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1633689240000|2021-10-08 10:34:00|1003.2|998.2|1003.5|998.5|1003.5|998.5|1003.2|998.2|5
1633689250000|2021-10-08 10:34:10|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003.4|998.4|3
1633689260000|2021-10-08 10:34:20|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1633689280000|2021-10-08 10:34:40|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|2
1633689290000|2021-10-08 10:34:50|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.3|998.3|3
1633689300000|2021-10-08 10:35:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1633689330000|2021-10-08 10:35:30|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|6
1633689340000|2021-10-08 10:35:40|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.5|997.5|6
1633689350000|2021-10-08 10:35:50|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1633689380000|2021-10-08 10:36:20|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|3
1633689390000|2021-10-08 10:36:30|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1633689400000|2021-10-08 10:36:40|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1633689410000|2021-10-08 10:36:50|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.3|998.3|5
1633689430000|2021-10-08 10:37:10|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1633689440000|2021-10-08 10:37:20|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1633689480000|2021-10-08 10:38:00|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.5|998.5|2
1633689490000|2021-10-08 10:38:10|1003.7|998.7|1003.5|998.5|1003.7|998.7|1003.5|998.5|2
1633689510000|2021-10-08 10:38:30|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1633689520000|2021-10-08 10:38:40|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1633689530000|2021-10-08 10:38:50|1003.6|998.6|1003.5|998.5|1003.6|998.6|1003.5|998.5|2
1633689540000|2021-10-08 10:39:00|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.3|998.3|5
1633689550000|2021-10-08 10:39:10|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.5|998.5|2
1633689560000|2021-10-08 10:39:20|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.5|998.5|2
1633689570000|2021-10-08 10:39:30|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.9|998.9|1
1633689580000|2021-10-08 10:39:40|1004.2|999.2|1004.3|999.3|1004.3|999.3|1004.2|999.2|2
1633689590000|2021-10-08 10:39:50|1004.6|999.6|1004.5|999.5|1004.7|999.7|1004.5|999.5|3
1633689600000|2021-10-08 10:40:00|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|6
1633689610000|2021-10-08 10:40:10|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1633689620000|2021-10-08 10:40:20|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.5|999.5|5
1633689670000|2021-10-08 10:41:10|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.7|999.7|1
1633689700000|2021-10-08 10:41:40|1005.1|1000.1|1005|1000|1005.4|1000.4|1005|1000|11
1633689710000|2021-10-08 10:41:50|1004.9|999.9|1005|1000|1005|1000|1004.9|999.9|2
1633689730000|2021-10-08 10:42:10|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1633689740000|2021-10-08 10:42:20|1005|1000|1005|1000|1005|1000|1005|1000|1
1633689780000|2021-10-08 10:43:00|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005|1000|6
1633689800000|2021-10-08 10:43:20|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1633689820000|2021-10-08 10:43:40|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|3
1633689850000|2021-10-08 10:44:10|1005.1|1000.1|1004.9|999.9|1005.1|1000.1|1004.9|999.9|7
1633689860000|2021-10-08 10:44:20|1005|1000|1005|1000|1005.1|1000.1|1005|1000|3
1633689870000|2021-10-08 10:44:30|1005.1|1000.1|1005|1000|1005.1|1000.1|1005|1000|4
1633689900000|2021-10-08 10:45:00|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.8|999.8|7
1633689910000|2021-10-08 10:45:10|1005|1000|1005|1000|1005|1000|1005|1000|1
1633689920000|2021-10-08 10:45:20|1004.9|999.9|1005|1000|1005|1000|1004.9|999.9|2
1633689930000|2021-10-08 10:45:30|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005|1000|5
1633689940000|2021-10-08 10:45:40|1005|1000|1005.1|1000.1|1005.1|1000.1|1005|1000|4
1633689950000|2021-10-08 10:45:50|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1633689960000|2021-10-08 10:46:00|1005.3|1000.3|1004.7|999.7|1005.3|1000.3|1004.7|999.7|2
1633689970000|2021-10-08 10:46:10|1004.8|999.8|1004.6|999.6|1004.8|999.8|1004.6|999.6|3
1633690040000|2021-10-08 10:47:20|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1633690060000|2021-10-08 10:47:40|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1633690080000|2021-10-08 10:48:00|1004.5|999.5|1004.9|999.9|1004.9|999.9|1004.5|999.5|7
1633690090000|2021-10-08 10:48:10|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.8|999.8|1
1633690100000|2021-10-08 10:48:20|1004.9|999.9|1004.8|999.8|1004.9|999.9|1004.8|999.8|4
1633690110000|2021-10-08 10:48:30|1004.9|999.9|1004.7|999.7|1004.9|999.9|1004.7|999.7|3
1633690120000|2021-10-08 10:48:40|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1633690140000|2021-10-08 10:49:00|1004.6|999.6|1004.4|999.4|1004.7|999.7|1004.4|999.4|4
1633690160000|2021-10-08 10:49:20|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1633690170000|2021-10-08 10:49:30|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1633690190000|2021-10-08 10:49:50|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1633690200000|2021-10-08 10:50:00|1004.6|999.6|1004.8|999.8|1004.8|999.8|1004.5|999.5|5
1633690220000|2021-10-08 10:50:20|1004.7|999.7|1004.5|999.5|1004.7|999.7|1004.4|999.4|3
1633690240000|2021-10-08 10:50:40|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1633690260000|2021-10-08 10:51:00|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1633690290000|2021-10-08 10:51:30|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.3|999.3|3
1633690300000|2021-10-08 10:51:40|1004.3|999.3|1004.3|999.3|1004.4|999.4|1004.3|999.3|3
1633690310000|2021-10-08 10:51:50|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|3
1633690320000|2021-10-08 10:52:00|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1633690390000|2021-10-08 10:53:10|1004.4|999.4|1004.4|999.4|1004.5|999.5|1004.4|999.4|3
1633690400000|2021-10-08 10:53:20|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1633690440000|2021-10-08 10:54:00|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|3
1633690450000|2021-10-08 10:54:10|1004.3|999.3|1004.2|999.2|1004.3|999.3|1004.2|999.2|4
1633690490000|2021-10-08 10:54:50|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1633690500000|2021-10-08 10:55:00|1004.2|999.2|1004.4|999.4|1004.5|999.5|1004.2|999.2|5
1633690510000|2021-10-08 10:55:10|1004.5|999.5|1004.4|999.4|1004.5|999.5|1004.4|999.4|4
1633690520000|2021-10-08 10:55:20|1004.3|999.3|1004.4|999.4|1004.4|999.4|1004.3|999.3|4
1633690540000|2021-10-08 10:55:40|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1633690550000|2021-10-08 10:55:50|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|12
1633690560000|2021-10-08 10:56:00|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.1|999.1|3
1633690570000|2021-10-08 10:56:10|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1633690600000|2021-10-08 10:56:40|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1633690610000|2021-10-08 10:56:50|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1633690620000|2021-10-08 10:57:00|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|2
1633690630000|2021-10-08 10:57:10|1004.6|999.6|1004.9|999.9|1004.9|999.9|1004.6|999.6|3
1633690680000|2021-10-08 10:58:00|1005.2|1000.2|1005|1000|1005.2|1000.2|1004.9|999.9|4
1633690690000|2021-10-08 10:58:10|1004.9|999.9|1005|1000|1005|1000|1004.9|999.9|4
1633690710000|2021-10-08 10:58:30|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1633690720000|2021-10-08 10:58:40|1005|1000|1005|1000|1005|1000|1004.9|999.9|3
1633690730000|2021-10-08 10:58:50|1005.1|1000.1|1005|1000|1005.1|1000.1|1005|1000|2
1633690740000|2021-10-08 10:59:00|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005|1000|9
1633690750000|2021-10-08 10:59:10|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1633690770000|2021-10-08 10:59:30|1004.9|999.9|1004.8|999.8|1004.9|999.9|1004.8|999.8|2
1633690790000|2021-10-08 10:59:50|1004.6|999.6|1004.7|999.7|1004.7|999.7|1004.6|999.6|2
1633690800000|2021-10-08 11:00:00|1004.6|999.6|1004.5|999.5|1004.8|999.8|1004.5|999.5|10
1633690810000|2021-10-08 11:00:10|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.3|999.3|3
1633690820000|2021-10-08 11:00:20|1004.4|999.4|1004.3|999.3|1004.5|999.5|1004.2|999.2|5
1633690830000|2021-10-08 11:00:30|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004.3|999.3|2
1633690840000|2021-10-08 11:00:40|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004.3|999.3|4
1633690850000|2021-10-08 11:00:50|1004.4|999.4|1004.7|999.7|1004.7|999.7|1004.3|999.3|7
1633690860000|2021-10-08 11:01:00|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.7|999.7|9
1633690870000|2021-10-08 11:01:10|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.7|999.7|2
1633690880000|2021-10-08 11:01:20|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.6|999.6|3
1633690890000|2021-10-08 11:01:30|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1633690900000|2021-10-08 11:01:40|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004.3|999.3|4
1633690910000|2021-10-08 11:01:50|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004.3|999.3|2
1633690920000|2021-10-08 11:02:00|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.3|999.3|9
1633690930000|2021-10-08 11:02:10|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|2
1633690940000|2021-10-08 11:02:20|1004.6|999.6|1004.3|999.3|1004.6|999.6|1004.3|999.3|4
1633690950000|2021-10-08 11:02:30|1004.4|999.4|1004.6|999.6|1004.6|999.6|1004.4|999.4|5
1633690960000|2021-10-08 11:02:40|1004.7|999.7|1004.6|999.6|1004.7|999.7|1004.6|999.6|8
1633690970000|2021-10-08 11:02:50|1004.7|999.7|1004.6|999.6|1004.7|999.7|1004.6|999.6|2
1633690980000|2021-10-08 11:03:00|1004.7|999.7|1005|1000|1005|1000|1004.7|999.7|3
1633690990000|2021-10-08 11:03:10|1005.1|1000.1|1005|1000|1005.1|1000.1|1005|1000|12
1633691000000|2021-10-08 11:03:20|1005.1|1000.1|1005|1000|1005.1|1000.1|1005|1000|12
1633691010000|2021-10-08 11:03:30|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1633691020000|2021-10-08 11:03:40|1005|1000|1005|1000|1005.1|1000.1|1005|1000|7
1633691030000|2021-10-08 11:03:50|1005.1|1000.1|1005.1|1000.1|1005.2|1000.2|1005|1000|6
1633691040000|2021-10-08 11:04:00|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|4
1633691050000|2021-10-08 11:04:10|1005.2|1000.2|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|4
1633691060000|2021-10-08 11:04:20|1005.2|1000.2|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|2
1633691070000|2021-10-08 11:04:30|1005.4|1000.4|1005.5|1000.5|1005.6|1000.6|1005.4|1000.4|4
1633691080000|2021-10-08 11:04:40|1005.6|1000.6|1006|1001|1006|1001|1005.6|1000.6|4
1633691090000|2021-10-08 11:04:50|1005.9|1000.9|1005.9|1000.9|1006|1001|1005.9|1000.9|3
1633691100000|2021-10-08 11:05:00|1005.8|1000.8|1005.9|1000.9|1006|1001|1005.6|1000.6|9
1633691110000|2021-10-08 11:05:10|1005.8|1000.8|1006.2|1001.2|1006.2|1001.2|1005.8|1000.8|7
1633691120000|2021-10-08 11:05:20|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|2
1633691130000|2021-10-08 11:05:30|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|2
1633691140000|2021-10-08 11:05:40|1006.1|1001.1|1005.9|1000.9|1006.1|1001.1|1005.9|1000.9|3
1633691150000|2021-10-08 11:05:50|1006|1001|1006.1|1001.1|1006.1|1001.1|1006|1001|2
1633691180000|2021-10-08 11:06:20|1005.7|1000.7|1005.9|1000.9|1005.9|1000.9|1005.4|1000.4|5
1633691190000|2021-10-08 11:06:30|1006|1001|1006|1001|1006|1001|1006|1001|1
1633691200000|2021-10-08 11:06:40|1005.9|1000.9|1006|1001|1006|1001|1005.9|1000.9|4
1633691210000|2021-10-08 11:06:50|1006.1|1001.1|1006.7|1001.7|1006.8|1001.8|1006.1|1001.1|7
1633691220000|2021-10-08 11:07:00|1006.8|1001.8|1006.7|1001.7|1006.8|1001.8|1006.6|1001.6|8
1633691230000|2021-10-08 11:07:10|1006.5|1001.5|1006.7|1001.7|1006.7|1001.7|1006.5|1001.5|5
1633691240000|2021-10-08 11:07:20|1006.6|1001.6|1006.5|1001.5|1006.7|1001.7|1006.4|1001.4|6
1633691260000|2021-10-08 11:07:40|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|3
1633691270000|2021-10-08 11:07:50|1006.4|1001.4|1006.4|1001.4|1006.7|1001.7|1006.4|1001.4|6
1633691280000|2021-10-08 11:08:00|1006.6|1001.6|1006.8|1001.8|1006.8|1001.8|1006.6|1001.6|5
1633691290000|2021-10-08 11:08:10|1006.7|1001.7|1006.7|1001.7|1006.7|1001.7|1006.6|1001.6|5
1633691300000|2021-10-08 11:08:20|1006.8|1001.8|1006.7|1001.7|1006.8|1001.8|1006.6|1001.6|3
1633691310000|2021-10-08 11:08:30|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.4|1001.4|15
1633691320000|2021-10-08 11:08:40|1006.5|1001.5|1006.6|1001.6|1006.7|1001.7|1006.5|1001.5|10
1633691330000|2021-10-08 11:08:50|1006.5|1001.5|1006.7|1001.7|1006.7|1001.7|1006.5|1001.5|7
1633691340000|2021-10-08 11:09:00|1006.6|1001.6|1006.9|1001.9|1006.9|1001.9|1006.6|1001.6|6
1633691350000|2021-10-08 11:09:10|1006.8|1001.8|1007.2|1002.2|1007.2|1002.2|1006.8|1001.8|6
1633691370000|2021-10-08 11:09:30|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1633691380000|2021-10-08 11:09:40|1007.3|1002.3|1007.4|1002.4|1007.6|1002.6|1007.3|1002.3|4
1633691390000|2021-10-08 11:09:50|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|2
1633691400000|2021-10-08 11:10:00|1007.7|1002.7|1009.3|1004.3|1009.3|1004.3|1007.7|1002.7|11
1633691410000|2021-10-08 11:10:10|1009.4|1004.4|1009.3|1004.3|1009.5|1004.5|1009.1|1004.1|6
1633691420000|2021-10-08 11:10:20|1009.1|1004.1|1009.3|1004.3|1009.5|1004.5|1009.1|1004.1|10
1633691430000|2021-10-08 11:10:30|1009.4|1004.4|1009.3|1004.3|1009.5|1004.5|1009.3|1004.3|5
1633691440000|2021-10-08 11:10:40|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.1|1004.1|5
1633691450000|2021-10-08 11:10:50|1009.2|1004.2|1009.8|1004.8|1009.8|1004.8|1008.8|1003.8|12
1633691460000|2021-10-08 11:11:00|1010.1|1005.1|1010|1005|1010.6|1005.6|1009.5|1004.5|11
1633691470000|2021-10-08 11:11:10|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1009.9|1004.9|5
1633691480000|2021-10-08 11:11:20|1009.8|1004.8|1010|1005|1010.1|1005.1|1009.8|1004.8|4
1633691490000|2021-10-08 11:11:30|1009.9|1004.9|1010.9|1005.9|1010.9|1005.9|1009.9|1004.9|11
1633691500000|2021-10-08 11:11:40|1011|1006|1010.9|1005.9|1011|1006|1010.7|1005.7|7
1633691510000|2021-10-08 11:11:50|1010.7|1005.7|1009.3|1004.3|1010.7|1005.7|1009.3|1004.3|6
1633691520000|2021-10-08 11:12:00|1009.4|1004.4|1009.6|1004.6|1009.6|1004.6|1009.3|1004.3|5
1633691530000|2021-10-08 11:12:10|1009.5|1004.5|1009.1|1004.1|1009.9|1004.9|1009|1004|7
1633691540000|2021-10-08 11:12:20|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633691550000|2021-10-08 11:12:30|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009|1004|3
1633691560000|2021-10-08 11:12:40|1009.2|1004.2|1009.4|1004.4|1009.4|1004.4|1009.2|1004.2|9
1633691570000|2021-10-08 11:12:50|1009.7|1004.7|1010.4|1005.4|1011|1006|1009.7|1004.7|6
1633691580000|2021-10-08 11:13:00|1010.9|1005.9|1010.4|1005.4|1011.1|1006.1|1010.4|1005.4|12
1633691590000|2021-10-08 11:13:10|1010.3|1005.3|1010.2|1005.2|1010.4|1005.4|1010.2|1005.2|7
1633691600000|2021-10-08 11:13:20|1010.1|1005.1|1009.9|1004.9|1010.2|1005.2|1009.6|1004.6|21
1633691610000|2021-10-08 11:13:30|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.7|1004.7|3
1633691640000|2021-10-08 11:14:00|1010|1005|1010.6|1005.6|1010.6|1005.6|1010|1005|3
1633691650000|2021-10-08 11:14:10|1010.7|1005.7|1011.7|1006.7|1011.9|1006.9|1010.7|1005.7|5
1633691660000|2021-10-08 11:14:20|1011.6|1006.6|1010.7|1005.7|1011.7|1006.7|1010.7|1005.7|9
1633691670000|2021-10-08 11:14:30|1010.8|1005.8|1010.4|1005.4|1011.1|1006.1|1010.4|1005.4|3
1633691680000|2021-10-08 11:14:40|1010.8|1005.8|1010.3|1005.3|1010.9|1005.9|1010.3|1005.3|9
1633691690000|2021-10-08 11:14:50|1010.2|1005.2|1009.9|1004.9|1010.2|1005.2|1009.9|1004.9|3
1633691710000|2021-10-08 11:15:10|1010|1005|1010.4|1005.4|1010.4|1005.4|1010|1005|2
1633691720000|2021-10-08 11:15:20|1010.3|1005.3|1010|1005|1010.4|1005.4|1010|1005|4
1633691730000|2021-10-08 11:15:30|1009.9|1004.9|1009.5|1004.5|1009.9|1004.9|1009.5|1004.5|4
1633691740000|2021-10-08 11:15:40|1009.4|1004.4|1009.9|1004.9|1009.9|1004.9|1009.3|1004.3|4
1633691750000|2021-10-08 11:15:50|1009.8|1004.8|1010.3|1005.3|1010.3|1005.3|1009.8|1004.8|3
1633691760000|2021-10-08 11:16:00|1010.7|1005.7|1010.8|1005.8|1011.1|1006.1|1010.6|1005.6|11
1633691780000|2021-10-08 11:16:20|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1633691790000|2021-10-08 11:16:30|1010.7|1005.7|1011.1|1006.1|1011.1|1006.1|1010.7|1005.7|2
1633691800000|2021-10-08 11:16:40|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1633691810000|2021-10-08 11:16:50|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|7
1633691820000|2021-10-08 11:17:00|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1011.1|1006.1|6
1633691830000|2021-10-08 11:17:10|1011.6|1006.6|1011.2|1006.2|1011.6|1006.6|1011.2|1006.2|4
1633691840000|2021-10-08 11:17:20|1011.1|1006.1|1011.2|1006.2|1012|1007|1011.1|1006.1|11
1633691850000|2021-10-08 11:17:30|1011.3|1006.3|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|4
1633691860000|2021-10-08 11:17:40|1011.4|1006.4|1011.5|1006.5|1012|1007|1011.3|1006.3|7
1633691870000|2021-10-08 11:17:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633691880000|2021-10-08 11:18:00|1011.5|1006.5|1011.1|1006.1|1011.5|1006.5|1011.1|1006.1|7
1633691890000|2021-10-08 11:18:10|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|3
1633691900000|2021-10-08 11:18:20|1011.1|1006.1|1010.9|1005.9|1011.1|1006.1|1010.9|1005.9|2
1633691920000|2021-10-08 11:18:40|1011|1006|1010.2|1005.2|1011|1006|1010.2|1005.2|9
1633691930000|2021-10-08 11:18:50|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1009.4|1004.4|7
1633691940000|2021-10-08 11:19:00|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1633691950000|2021-10-08 11:19:10|1010.1|1005.1|1010.2|1005.2|1010.4|1005.4|1010.1|1005.1|3
1633691960000|2021-10-08 11:19:20|1010.1|1005.1|1010|1005|1010.2|1005.2|1010|1005|4
1633691970000|2021-10-08 11:19:30|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|4
1633691980000|2021-10-08 11:19:40|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1633691990000|2021-10-08 11:19:50|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|2
1633692000000|2021-10-08 11:20:00|1010.8|1005.8|1011|1006|1011.1|1006.1|1010.5|1005.5|17
1633692010000|2021-10-08 11:20:10|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|3
1633692030000|2021-10-08 11:20:30|1011|1006|1011|1006|1011|1006|1011|1006|1
1633692040000|2021-10-08 11:20:40|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|3
1633692050000|2021-10-08 11:20:50|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1011.1|1006.1|2
1633692060000|2021-10-08 11:21:00|1011.5|1006.5|1012.1|1007.1|1012.2|1007.2|1011.4|1006.4|13
1633692070000|2021-10-08 11:21:10|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1633692080000|2021-10-08 11:21:20|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|10
1633692090000|2021-10-08 11:21:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633692100000|2021-10-08 11:21:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633692110000|2021-10-08 11:21:50|1011.8|1006.8|1012.8|1007.8|1013.2|1008.2|1011.8|1006.8|13
1633692120000|2021-10-08 11:22:00|1013|1008|1013.1|1008.1|1013.4|1008.4|1013|1008|12
1633692130000|2021-10-08 11:22:10|1012.7|1007.7|1012.5|1007.5|1012.9|1007.9|1012.4|1007.4|13
1633692140000|2021-10-08 11:22:20|1012.4|1007.4|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|8
1633692150000|2021-10-08 11:22:30|1012.2|1007.2|1011.9|1006.9|1012.2|1007.2|1011.8|1006.8|5
1633692160000|2021-10-08 11:22:40|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1011.6|1006.6|11
1633692170000|2021-10-08 11:22:50|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|14
1633692180000|2021-10-08 11:23:00|1011.7|1006.7|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|4
1633692190000|2021-10-08 11:23:10|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|6
1633692200000|2021-10-08 11:23:20|1011.7|1006.7|1011.6|1006.6|1011.8|1006.8|1011.6|1006.6|6
1633692210000|2021-10-08 11:23:30|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1633692220000|2021-10-08 11:23:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633692230000|2021-10-08 11:23:50|1012|1007|1011.7|1006.7|1012|1007|1011.3|1006.3|9
1633692240000|2021-10-08 11:24:00|1011.6|1006.6|1011.7|1006.7|1012.1|1007.1|1011.4|1006.4|12
1633692250000|2021-10-08 11:24:10|1011.8|1006.8|1011.5|1006.5|1011.8|1006.8|1011.5|1006.5|7
1633692270000|2021-10-08 11:24:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633692280000|2021-10-08 11:24:40|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|3
1633692290000|2021-10-08 11:24:50|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1633692300000|2021-10-08 11:25:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|12
1633692310000|2021-10-08 11:25:10|1011.5|1006.5|1011.3|1006.3|1011.6|1006.6|1011.3|1006.3|8
1633692320000|2021-10-08 11:25:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633692330000|2021-10-08 11:25:30|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1633692340000|2021-10-08 11:25:40|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|3
1633692350000|2021-10-08 11:25:50|1011.6|1006.6|1011.3|1006.3|1011.6|1006.6|1011.3|1006.3|7
1633692360000|2021-10-08 11:26:00|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1011.2|1006.2|3
1633692370000|2021-10-08 11:26:10|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|3
1633692380000|2021-10-08 11:26:20|1011.3|1006.3|1011.4|1006.4|1011.5|1006.5|1011.3|1006.3|16
1633692390000|2021-10-08 11:26:30|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|6
1633692400000|2021-10-08 11:26:40|1011.3|1006.3|1011.2|1006.2|1011.5|1006.5|1011.2|1006.2|14
1633692410000|2021-10-08 11:26:50|1011.3|1006.3|1011.6|1006.6|1011.6|1006.6|1011.2|1006.2|14
1633692420000|2021-10-08 11:27:00|1012|1007|1011.9|1006.9|1012.3|1007.3|1011.9|1006.9|5
1633692430000|2021-10-08 11:27:10|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.1|1007.1|12
1633692440000|2021-10-08 11:27:20|1012.4|1007.4|1011.4|1006.4|1012.4|1007.4|1011.4|1006.4|4
1633692450000|2021-10-08 11:27:30|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1633692460000|2021-10-08 11:27:40|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1011.2|1006.2|6
1633692470000|2021-10-08 11:27:50|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1011.3|1006.3|12
1633692480000|2021-10-08 11:28:00|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|3
1633692490000|2021-10-08 11:28:10|1011.2|1006.2|1010.9|1005.9|1011.2|1006.2|1010.5|1005.5|11
1633692500000|2021-10-08 11:28:20|1010.8|1005.8|1010.5|1005.5|1011.2|1006.2|1010.5|1005.5|16
1633692510000|2021-10-08 11:28:30|1010.4|1005.4|1010.5|1005.5|1010.7|1005.7|1010.3|1005.3|5
1633692520000|2021-10-08 11:28:40|1010.4|1005.4|1010.1|1005.1|1010.4|1005.4|1010.1|1005.1|4
1633692530000|2021-10-08 11:28:50|1009.8|1004.8|1009.3|1004.3|1009.8|1004.8|1009.2|1004.2|6
1633692540000|2021-10-08 11:29:00|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1633692550000|2021-10-08 11:29:10|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|2
1633692560000|2021-10-08 11:29:20|1010|1005|1010|1005|1010.1|1005.1|1009.9|1004.9|7
1633692570000|2021-10-08 11:29:30|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|2
1633692590000|2021-10-08 11:29:50|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1633692600000|2021-10-08 11:30:00|1010|1005|1010|1005|1010|1005|1010|1005|1
1633692610000|2021-10-08 11:30:10|1009.9|1004.9|1011.7|1006.7|1011.9|1006.9|1009.9|1004.9|8
1633692620000|2021-10-08 11:30:20|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1633692630000|2021-10-08 11:30:30|1011.6|1006.6|1011.2|1006.2|1011.6|1006.6|1011.2|1006.2|4
1633692640000|2021-10-08 11:30:40|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011|1006|9
1633692660000|2021-10-08 11:31:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|3
1633692670000|2021-10-08 11:31:10|1011.1|1006.1|1012|1007|1012.1|1007.1|1010.9|1005.9|9
1633692680000|2021-10-08 11:31:20|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|4
1633692690000|2021-10-08 11:31:30|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|2
1633692700000|2021-10-08 11:31:40|1011.6|1006.6|1011|1006|1011.6|1006.6|1011|1006|3
1633692710000|2021-10-08 11:31:50|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|7
1633692720000|2021-10-08 11:32:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633692760000|2021-10-08 11:32:40|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|2
1633692770000|2021-10-08 11:32:50|1010.6|1005.6|1010.3|1005.3|1010.6|1005.6|1010.2|1005.2|5
1633692780000|2021-10-08 11:33:00|1010.6|1005.6|1010.9|1005.9|1010.9|1005.9|1010.6|1005.6|4
1633692790000|2021-10-08 11:33:10|1010.8|1005.8|1010.6|1005.6|1010.9|1005.9|1010.6|1005.6|5
1633692800000|2021-10-08 11:33:20|1010.8|1005.8|1011.9|1006.9|1011.9|1006.9|1010.6|1005.6|5
1633692810000|2021-10-08 11:33:30|1011.4|1006.4|1011.4|1006.4|1012.1|1007.1|1011.4|1006.4|11
1633692820000|2021-10-08 11:33:40|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|3
1633692840000|2021-10-08 11:34:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1633692850000|2021-10-08 11:34:10|1011|1006|1011|1006|1011|1006|1010.9|1005.9|3
1633692860000|2021-10-08 11:34:20|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|3
1633692870000|2021-10-08 11:34:30|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1633692880000|2021-10-08 11:34:40|1011|1006|1011|1006|1011|1006|1010.9|1005.9|3
1633692900000|2021-10-08 11:35:00|1010.9|1005.9|1011.5|1006.5|1011.5|1006.5|1010.9|1005.9|6
1633692910000|2021-10-08 11:35:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|7
1633692920000|2021-10-08 11:35:20|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|9
1633692930000|2021-10-08 11:35:30|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1633692940000|2021-10-08 11:35:40|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1633692950000|2021-10-08 11:35:50|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1633692960000|2021-10-08 11:36:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1633692970000|2021-10-08 11:36:10|1011.8|1006.8|1012|1007|1012|1007|1011.8|1006.8|2
1633692980000|2021-10-08 11:36:20|1012.1|1007.1|1011.5|1006.5|1012.1|1007.1|1011.5|1006.5|7
1633692990000|2021-10-08 11:36:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|3
1633693000000|2021-10-08 11:36:40|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1633693010000|2021-10-08 11:36:50|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|12
1633693020000|2021-10-08 11:37:00|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.2|1006.2|3
1633693030000|2021-10-08 11:37:10|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|4
1633693040000|2021-10-08 11:37:20|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|9
1633693050000|2021-10-08 11:37:30|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1633693060000|2021-10-08 11:37:40|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1633693070000|2021-10-08 11:37:50|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|3
1633693080000|2021-10-08 11:38:00|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1633693090000|2021-10-08 11:38:10|1010.7|1005.7|1010.8|1005.8|1010.9|1005.9|1010.7|1005.7|4
1633693100000|2021-10-08 11:38:20|1010.6|1005.6|1010.2|1005.2|1010.6|1005.6|1010.2|1005.2|6
1633693110000|2021-10-08 11:38:30|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.1|1005.1|8
1633693130000|2021-10-08 11:38:50|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1633693140000|2021-10-08 11:39:00|1010|1005|1010|1005|1010|1005|1009.9|1004.9|3
1633693150000|2021-10-08 11:39:10|1009.9|1004.9|1010.1|1005.1|1010.1|1005.1|1009.9|1004.9|3
1633693160000|2021-10-08 11:39:20|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|4
1633693170000|2021-10-08 11:39:30|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|6
1633693180000|2021-10-08 11:39:40|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|4
1633693190000|2021-10-08 11:39:50|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|8
1633693200000|2021-10-08 11:40:00|1010.2|1005.2|1011.1|1006.1|1011.2|1006.2|1010.2|1005.2|14
1633693210000|2021-10-08 11:40:10|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1633693220000|2021-10-08 11:40:20|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1633693230000|2021-10-08 11:40:30|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|4
1633693240000|2021-10-08 11:40:40|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1633693260000|2021-10-08 11:41:00|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|4
1633693270000|2021-10-08 11:41:10|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|9
1633693280000|2021-10-08 11:41:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1633693290000|2021-10-08 11:41:30|1012|1007|1012.3|1007.3|1012.4|1007.4|1012|1007|10
1633693300000|2021-10-08 11:41:40|1012.2|1007.2|1010.9|1005.9|1012.2|1007.2|1010.9|1005.9|5
1633693310000|2021-10-08 11:41:50|1010.8|1005.8|1010.5|1005.5|1010.9|1005.9|1010.5|1005.5|3
1633693320000|2021-10-08 11:42:00|1010.4|1005.4|1010.2|1005.2|1010.4|1005.4|1010.2|1005.2|2
1633693330000|2021-10-08 11:42:10|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|7
1633693340000|2021-10-08 11:42:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1633693360000|2021-10-08 11:42:40|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|3
1633693380000|2021-10-08 11:43:00|1010.2|1005.2|1010.6|1005.6|1010.9|1005.9|1010.2|1005.2|5
1633693390000|2021-10-08 11:43:10|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1633693400000|2021-10-08 11:43:20|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1633693410000|2021-10-08 11:43:30|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|2
1633693440000|2021-10-08 11:44:00|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1633693450000|2021-10-08 11:44:10|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1633693460000|2021-10-08 11:44:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|3
1633693470000|2021-10-08 11:44:30|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|2
1633693480000|2021-10-08 11:44:40|1010.6|1005.6|1010.9|1005.9|1011|1006|1010.6|1005.6|4
1633693490000|2021-10-08 11:44:50|1011|1006|1010.9|1005.9|1011.1|1006.1|1010.8|1005.8|9
1633693500000|2021-10-08 11:45:00|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.1|1006.1|10
1633693510000|2021-10-08 11:45:10|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|8
1633693520000|2021-10-08 11:45:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633693530000|2021-10-08 11:45:30|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|3
1633693540000|2021-10-08 11:45:40|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|3
1633693560000|2021-10-08 11:46:00|1012.1|1007.1|1012.4|1007.4|1012.4|1007.4|1012|1007|15
1633693570000|2021-10-08 11:46:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633693580000|2021-10-08 11:46:20|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.5|1007.5|18
1633693590000|2021-10-08 11:46:30|1012.5|1007.5|1012.9|1007.9|1012.9|1007.9|1012.5|1007.5|7
1633693600000|2021-10-08 11:46:40|1013|1008|1013|1008|1013|1008|1013|1008|1
1633693610000|2021-10-08 11:46:50|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|9
1633693620000|2021-10-08 11:47:00|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|2
1633693630000|2021-10-08 11:47:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1633693640000|2021-10-08 11:47:20|1013.3|1008.3|1012.8|1007.8|1013.3|1008.3|1012.8|1007.8|3
1633693650000|2021-10-08 11:47:30|1012.7|1007.7|1012.4|1007.4|1012.7|1007.7|1012.4|1007.4|3
1633693660000|2021-10-08 11:47:40|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|3
1633693670000|2021-10-08 11:47:50|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.1|1007.1|3
1633693680000|2021-10-08 11:48:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|4
1633693690000|2021-10-08 11:48:10|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633693700000|2021-10-08 11:48:20|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|19
1633693710000|2021-10-08 11:48:30|1012.6|1007.6|1011.7|1006.7|1012.6|1007.6|1011.6|1006.6|8
1633693720000|2021-10-08 11:48:40|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1633693730000|2021-10-08 11:48:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633693740000|2021-10-08 11:49:00|1011.9|1006.9|1011.5|1006.5|1011.9|1006.9|1011.5|1006.5|5
1633693750000|2021-10-08 11:49:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|7
1633693760000|2021-10-08 11:49:20|1011.5|1006.5|1012|1007|1012|1007|1011.5|1006.5|3
1633693770000|2021-10-08 11:49:30|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|2
1633693780000|2021-10-08 11:49:40|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633693800000|2021-10-08 11:50:00|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.3|1006.3|8
1633693810000|2021-10-08 11:50:10|1011.4|1006.4|1011|1006|1011.4|1006.4|1011|1006|2
1633693830000|2021-10-08 11:50:30|1011.2|1006.2|1010.9|1005.9|1011.3|1006.3|1010.8|1005.8|5
1633693840000|2021-10-08 11:50:40|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|4
1633693850000|2021-10-08 11:50:50|1010.8|1005.8|1011.2|1006.2|1011.2|1006.2|1010.8|1005.8|6
1633693860000|2021-10-08 11:51:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633693870000|2021-10-08 11:51:10|1011|1006|1011|1006|1011|1006|1011|1006|1
1633693880000|2021-10-08 11:51:20|1010.9|1005.9|1010.8|1005.8|1011|1006|1010.8|1005.8|4
1633693890000|2021-10-08 11:51:30|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1633693900000|2021-10-08 11:51:40|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|4
1633693910000|2021-10-08 11:51:50|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|2
1633693920000|2021-10-08 11:52:00|1011|1006|1011.4|1006.4|1011.4|1006.4|1011|1006|5
1633693930000|2021-10-08 11:52:10|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1633693940000|2021-10-08 11:52:20|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1633693970000|2021-10-08 11:52:50|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1633693980000|2021-10-08 11:53:00|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1633693990000|2021-10-08 11:53:10|1011|1006|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|7
1633694020000|2021-10-08 11:53:40|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|2
1633694050000|2021-10-08 11:54:10|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|5
1633694060000|2021-10-08 11:54:20|1011|1006|1011|1006|1011|1006|1010.9|1005.9|3
1633694080000|2021-10-08 11:54:40|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|9
1633694090000|2021-10-08 11:54:50|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1633694100000|2021-10-08 11:55:00|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1011.1|1006.1|5
1633694110000|2021-10-08 11:55:10|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|3
1633694120000|2021-10-08 11:55:20|1011.1|1006.1|1011|1006|1011.1|1006.1|1010.9|1005.9|4
1633694130000|2021-10-08 11:55:30|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|4
1633694160000|2021-10-08 11:56:00|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|3
1633694170000|2021-10-08 11:56:10|1011|1006|1010.7|1005.7|1011|1006|1010.7|1005.7|3
1633694180000|2021-10-08 11:56:20|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|4
1633694190000|2021-10-08 11:56:30|1010.8|1005.8|1011.1|1006.1|1011.1|1006.1|1010.8|1005.8|5
1633694200000|2021-10-08 11:56:40|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|6
1633694220000|2021-10-08 11:57:00|1011|1006|1010.8|1005.8|1011|1006|1010.8|1005.8|9
1633694230000|2021-10-08 11:57:10|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|6
1633694240000|2021-10-08 11:57:20|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|4
1633694250000|2021-10-08 11:57:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633694260000|2021-10-08 11:57:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633694270000|2021-10-08 11:57:50|1011.7|1006.7|1012.2|1007.2|1012.2|1007.2|1011.7|1006.7|4
1633694280000|2021-10-08 11:58:00|1012.3|1007.3|1012.7|1007.7|1012.7|1007.7|1012.2|1007.2|5
1633694290000|2021-10-08 11:58:10|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.6|1007.6|6
1633694300000|2021-10-08 11:58:20|1012.6|1007.6|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|3
1633694310000|2021-10-08 11:58:30|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.6|1007.6|4
1633694320000|2021-10-08 11:58:40|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1633694340000|2021-10-08 11:59:00|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1633694350000|2021-10-08 11:59:10|1012.1|1007.1|1011.6|1006.6|1012.1|1007.1|1011.6|1006.6|3
1633694360000|2021-10-08 11:59:20|1011.7|1006.7|1012.1|1007.1|1012.1|1007.1|1011.6|1006.6|9
1633694370000|2021-10-08 11:59:30|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1633694380000|2021-10-08 11:59:40|1012|1007|1012|1007|1012|1007|1012|1007|1
1633694400000|2021-10-08 12:00:00|1012.1|1007.1|1012.1|1007.1|1012.7|1007.7|1012.1|1007.1|11
1633694410000|2021-10-08 12:00:10|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|4
1633694420000|2021-10-08 12:00:20|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|4
1633694430000|2021-10-08 12:00:30|1012|1007|1012.9|1007.9|1012.9|1007.9|1012|1007|7
1633694440000|2021-10-08 12:00:40|1012.6|1007.6|1012.4|1007.4|1012.6|1007.6|1012.3|1007.3|4
1633694450000|2021-10-08 12:00:50|1012.3|1007.3|1012.4|1007.4|1012.5|1007.5|1012.2|1007.2|6
1633694460000|2021-10-08 12:01:00|1012.2|1007.2|1012.6|1007.6|1012.8|1007.8|1012.1|1007.1|9
1633694470000|2021-10-08 12:01:10|1012.4|1007.4|1011.4|1006.4|1012.5|1007.5|1011.4|1006.4|10
1633694480000|2021-10-08 12:01:20|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1633694490000|2021-10-08 12:01:30|1011|1006|1011|1006|1011|1006|1011|1006|1
1633694500000|2021-10-08 12:01:40|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1633694520000|2021-10-08 12:02:00|1011|1006|1011.5|1006.5|1011.5|1006.5|1010.9|1005.9|5
1633694530000|2021-10-08 12:02:10|1011.6|1006.6|1012|1007|1012|1007|1011.6|1006.6|2
1633694540000|2021-10-08 12:02:20|1011.9|1006.9|1012.4|1007.4|1012.8|1007.8|1011.9|1006.9|15
1633694550000|2021-10-08 12:02:30|1012.5|1007.5|1013.3|1008.3|1013.4|1008.4|1012.5|1007.5|11
1633694560000|2021-10-08 12:02:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633694570000|2021-10-08 12:02:50|1013.3|1008.3|1012.7|1007.7|1013.3|1008.3|1012.7|1007.7|5
1633694580000|2021-10-08 12:03:00|1012.8|1007.8|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|13
1633694590000|2021-10-08 12:03:10|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633694600000|2021-10-08 12:03:20|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633694610000|2021-10-08 12:03:30|1012.3|1007.3|1012.9|1007.9|1012.9|1007.9|1012|1007|6
1633694620000|2021-10-08 12:03:40|1013|1008|1013.1|1008.1|1013.2|1008.2|1013|1008|10
1633694630000|2021-10-08 12:03:50|1013|1008|1013|1008|1013|1008|1013|1008|1
1633694640000|2021-10-08 12:04:00|1013.1|1008.1|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|4
1633694650000|2021-10-08 12:04:10|1012.8|1007.8|1012.6|1007.6|1012.8|1007.8|1012.5|1007.5|6
1633694660000|2021-10-08 12:04:20|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1633694670000|2021-10-08 12:04:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|3
1633694680000|2021-10-08 12:04:40|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|16
1633694690000|2021-10-08 12:04:50|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|5
1633694700000|2021-10-08 12:05:00|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|12
1633694710000|2021-10-08 12:05:10|1012.5|1007.5|1012.6|1007.6|1012.7|1007.7|1012.5|1007.5|4
1633694720000|2021-10-08 12:05:20|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|4
1633694730000|2021-10-08 12:05:30|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|3
1633694740000|2021-10-08 12:05:40|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|6
1633694750000|2021-10-08 12:05:50|1012|1007|1011.5|1006.5|1012|1007|1011.5|1006.5|5
1633694760000|2021-10-08 12:06:00|1011.6|1006.6|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|5
1633694770000|2021-10-08 12:06:10|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1633694780000|2021-10-08 12:06:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|3
1633694790000|2021-10-08 12:06:30|1012|1007|1012.4|1007.4|1012.4|1007.4|1012|1007|3
1633694800000|2021-10-08 12:06:40|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|8
1633694810000|2021-10-08 12:06:50|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|11
1633694820000|2021-10-08 12:07:00|1012.4|1007.4|1015.5|1010.5|1016|1011|1012.4|1007.4|22
1633694830000|2021-10-08 12:07:10|1015.4|1010.4|1015.8|1010.8|1015.9|1010.9|1015.4|1010.4|6
1633694840000|2021-10-08 12:07:20|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.5|1010.5|7
1633694860000|2021-10-08 12:07:40|1018.7|1013.7|1017.4|1012.4|1019.1|1014.1|1017.3|1012.3|16
1633694870000|2021-10-08 12:07:50|1018|1013|1016.6|1011.6|1018|1013|1016.6|1011.6|9
1633694880000|2021-10-08 12:08:00|1016.7|1011.7|1016.4|1011.4|1016.7|1011.7|1016.4|1011.4|8
1633694890000|2021-10-08 12:08:10|1016.3|1011.3|1016.7|1011.7|1016.7|1011.7|1016.3|1011.3|4
1633694900000|2021-10-08 12:08:20|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|4
1633694910000|2021-10-08 12:08:30|1016.7|1011.7|1016.8|1011.8|1017|1012|1016.7|1011.7|5
1633694920000|2021-10-08 12:08:40|1016.9|1011.9|1016|1011|1016.9|1011.9|1015.9|1010.9|5
1633694930000|2021-10-08 12:08:50|1015.9|1010.9|1015.4|1010.4|1015.9|1010.9|1015.3|1010.3|5
1633694940000|2021-10-08 12:09:00|1015.5|1010.5|1014.9|1009.9|1015.5|1010.5|1014.9|1009.9|6
1633694950000|2021-10-08 12:09:10|1015|1010|1014.6|1009.6|1015|1010|1014.6|1009.6|7
1633694970000|2021-10-08 12:09:30|1014.4|1009.4|1013.4|1008.4|1014.4|1009.4|1013.4|1008.4|3
1633694980000|2021-10-08 12:09:40|1013.3|1008.3|1014.4|1009.4|1014.5|1009.5|1013.3|1008.3|10
1633694990000|2021-10-08 12:09:50|1014.5|1009.5|1014.6|1009.6|1015.2|1010.2|1014.5|1009.5|8
1633695000000|2021-10-08 12:10:00|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|4
1633695010000|2021-10-08 12:10:10|1015.1|1010.1|1015.6|1010.6|1015.7|1010.7|1014.6|1009.6|9
1633695020000|2021-10-08 12:10:20|1015.7|1010.7|1017|1012|1017.1|1012.1|1015.7|1010.7|12
1633695030000|2021-10-08 12:10:30|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|5
1633695040000|2021-10-08 12:10:40|1017|1012|1016.5|1011.5|1017.1|1012.1|1016.5|1011.5|6
1633695050000|2021-10-08 12:10:50|1016.4|1011.4|1015.7|1010.7|1016.4|1011.4|1015.6|1010.6|11
1633695060000|2021-10-08 12:11:00|1015.6|1010.6|1014.9|1009.9|1015.8|1010.8|1014.9|1009.9|9
1633695070000|2021-10-08 12:11:10|1014.6|1009.6|1015.1|1010.1|1015.1|1010.1|1014.6|1009.6|4
1633695080000|2021-10-08 12:11:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1633695090000|2021-10-08 12:11:30|1015.1|1010.1|1014.7|1009.7|1015.1|1010.1|1014.6|1009.6|5
1633695100000|2021-10-08 12:11:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|5
1633695110000|2021-10-08 12:11:50|1015.4|1010.4|1016.3|1011.3|1016.3|1011.3|1015.4|1010.4|11
1633695120000|2021-10-08 12:12:00|1016.2|1011.2|1016.4|1011.4|1016.6|1011.6|1016.2|1011.2|5
1633695130000|2021-10-08 12:12:10|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|3
1633695140000|2021-10-08 12:12:20|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1633695150000|2021-10-08 12:12:30|1016.1|1011.1|1016.8|1011.8|1016.9|1011.9|1016|1011|13
1633695160000|2021-10-08 12:12:40|1016.7|1011.7|1016.9|1011.9|1017|1012|1016.7|1011.7|7
1633695170000|2021-10-08 12:12:50|1017|1012|1016.1|1011.1|1017|1012|1016.1|1011.1|19
1633695180000|2021-10-08 12:13:00|1016|1011|1016.2|1011.2|1016.4|1011.4|1016|1011|5
1633695190000|2021-10-08 12:13:10|1016.3|1011.3|1016|1011|1016.3|1011.3|1016|1011|3
1633695200000|2021-10-08 12:13:20|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|5
1633695210000|2021-10-08 12:13:30|1015.8|1010.8|1016.2|1011.2|1016.4|1011.4|1015.7|1010.7|9
1633695220000|2021-10-08 12:13:40|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|5
1633695230000|2021-10-08 12:13:50|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|6
1633695240000|2021-10-08 12:14:00|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|12
1633695270000|2021-10-08 12:14:30|1016|1011|1016.8|1011.8|1016.8|1011.8|1016|1011|11
1633695280000|2021-10-08 12:14:40|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|4
1633695290000|2021-10-08 12:14:50|1016.9|1011.9|1017.1|1012.1|1017.6|1012.6|1016.9|1011.9|13
1633695300000|2021-10-08 12:15:00|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1016.9|1011.9|5
1633695310000|2021-10-08 12:15:10|1017.8|1012.8|1016.8|1011.8|1018|1013|1016.6|1011.6|9
1633695320000|2021-10-08 12:15:20|1017.1|1012.1|1016.7|1011.7|1017.2|1012.2|1016.7|1011.7|5
1633695330000|2021-10-08 12:15:30|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|4
1633695340000|2021-10-08 12:15:40|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|3
1633695350000|2021-10-08 12:15:50|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1633695360000|2021-10-08 12:16:00|1016.3|1011.3|1016.7|1011.7|1017|1012|1016.3|1011.3|10
1633695370000|2021-10-08 12:16:10|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|3
1633695380000|2021-10-08 12:16:20|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.8|1011.8|5
1633695390000|2021-10-08 12:16:30|1017|1012|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|4
1633695400000|2021-10-08 12:16:40|1017.2|1012.2|1016.9|1011.9|1017.2|1012.2|1016.9|1011.9|3
1633695410000|2021-10-08 12:16:50|1017|1012|1016.9|1011.9|1017.2|1012.2|1016.9|1011.9|6
1633695420000|2021-10-08 12:17:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.5|1011.5|5
1633695430000|2021-10-08 12:17:10|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|5
1633695440000|2021-10-08 12:17:20|1017|1012|1017|1012|1017|1012|1016.9|1011.9|5
1633695450000|2021-10-08 12:17:30|1016.9|1011.9|1017|1012|1017.3|1012.3|1016.9|1011.9|9
1633695460000|2021-10-08 12:17:40|1016.9|1011.9|1016.8|1011.8|1017.1|1012.1|1016.8|1011.8|8
1633695470000|2021-10-08 12:17:50|1016.9|1011.9|1017.1|1012.1|1017.3|1012.3|1016.8|1011.8|5
1633695480000|2021-10-08 12:18:00|1017|1012|1016.8|1011.8|1017.1|1012.1|1016.8|1011.8|15
1633695490000|2021-10-08 12:18:10|1016.9|1011.9|1016.6|1011.6|1017|1012|1016.6|1011.6|7
1633695500000|2021-10-08 12:18:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1633695510000|2021-10-08 12:18:30|1016.8|1011.8|1016.3|1011.3|1016.8|1011.8|1016.3|1011.3|4
1633695520000|2021-10-08 12:18:40|1016.1|1011.1|1015.8|1010.8|1016.5|1011.5|1015.8|1010.8|10
1633695530000|2021-10-08 12:18:50|1015.9|1010.9|1016.4|1011.4|1016.4|1011.4|1015.9|1010.9|3
1633695540000|2021-10-08 12:19:00|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1633695550000|2021-10-08 12:19:10|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|3
1633695560000|2021-10-08 12:19:20|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1633695570000|2021-10-08 12:19:30|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|3
1633695580000|2021-10-08 12:19:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1633695590000|2021-10-08 12:19:50|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|4
1633695600000|2021-10-08 12:20:00|1016.6|1011.6|1017.8|1012.8|1019|1014|1016.6|1011.6|26
1633695610000|2021-10-08 12:20:10|1018.2|1013.2|1017.4|1012.4|1018.2|1013.2|1017.4|1012.4|14
1633695620000|2021-10-08 12:20:20|1017.3|1012.3|1017.1|1012.1|1017.4|1012.4|1017.1|1012.1|13
1633695630000|2021-10-08 12:20:30|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1633695640000|2021-10-08 12:20:40|1017.4|1012.4|1018.3|1013.3|1018.4|1013.4|1017.4|1012.4|6
1633695650000|2021-10-08 12:20:50|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|9
1633695660000|2021-10-08 12:21:00|1018.6|1013.6|1018.8|1013.8|1019.1|1014.1|1018.6|1013.6|9
1633695670000|2021-10-08 12:21:10|1019|1014|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|10
1633695680000|2021-10-08 12:21:20|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1018.5|1013.5|12
1633695690000|2021-10-08 12:21:30|1018.8|1013.8|1018.2|1013.2|1018.8|1013.8|1018|1013|10
1633695700000|2021-10-08 12:21:40|1018.6|1013.6|1018.8|1013.8|1018.9|1013.9|1018.6|1013.6|8
1633695710000|2021-10-08 12:21:50|1018.7|1013.7|1018.8|1013.8|1019|1014|1018.7|1013.7|7
1633695720000|2021-10-08 12:22:00|1018.9|1013.9|1019.7|1014.7|1019.7|1014.7|1018.6|1013.6|9
1633695730000|2021-10-08 12:22:10|1019.6|1014.6|1019.7|1014.7|1019.8|1014.8|1019.4|1014.4|11
1633695740000|2021-10-08 12:22:20|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.7|1014.7|7
1633695750000|2021-10-08 12:22:30|1020.2|1015.2|1019.5|1014.5|1020.2|1015.2|1019.5|1014.5|9
1633695760000|2021-10-08 12:22:40|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019|1014|5
1633695770000|2021-10-08 12:22:50|1019.1|1014.1|1019.3|1014.3|1019.4|1014.4|1019.1|1014.1|5
1633695780000|2021-10-08 12:23:00|1019.4|1014.4|1019.9|1014.9|1020.3|1015.3|1019.4|1014.4|13
1633695790000|2021-10-08 12:23:10|1020.4|1015.4|1020.3|1015.3|1020.8|1015.8|1020.3|1015.3|4
1633695800000|2021-10-08 12:23:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|5
1633695810000|2021-10-08 12:23:30|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1633695820000|2021-10-08 12:23:40|1020.5|1015.5|1021|1016|1021|1016|1020.5|1015.5|4
1633695830000|2021-10-08 12:23:50|1020.7|1015.7|1021|1016|1021.1|1016.1|1020.1|1015.1|9
1633695840000|2021-10-08 12:24:00|1021.1|1016.1|1020.8|1015.8|1021.3|1016.3|1020.8|1015.8|11
1633695850000|2021-10-08 12:24:10|1020.9|1015.9|1020.1|1015.1|1021.4|1016.4|1020.1|1015.1|10
1633695860000|2021-10-08 12:24:20|1020|1015|1020|1015|1020|1015|1020|1015|1
1633695870000|2021-10-08 12:24:30|1020.1|1015.1|1019.2|1014.2|1020.1|1015.1|1019.2|1014.2|12
1633695890000|2021-10-08 12:24:50|1019.6|1014.6|1020.1|1015.1|1020.1|1015.1|1019.5|1014.5|5
1633695900000|2021-10-08 12:25:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|4
1633695910000|2021-10-08 12:25:10|1020.3|1015.3|1019.7|1014.7|1020.3|1015.3|1019.7|1014.7|9
1633695920000|2021-10-08 12:25:20|1019.5|1014.5|1019.2|1014.2|1019.5|1014.5|1019.2|1014.2|3
1633695930000|2021-10-08 12:25:30|1019.1|1014.1|1019.7|1014.7|1019.7|1014.7|1019|1014|7
1633695940000|2021-10-08 12:25:40|1020|1015|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|6
1633695950000|2021-10-08 12:25:50|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.7|1014.7|8
1633695960000|2021-10-08 12:26:00|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|2
1633695970000|2021-10-08 12:26:10|1019.2|1014.2|1019.7|1014.7|1019.8|1014.8|1019.2|1014.2|9
1633695980000|2021-10-08 12:26:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1633695990000|2021-10-08 12:26:30|1020|1015|1020.4|1015.4|1020.6|1015.6|1020|1015|8
1633696000000|2021-10-08 12:26:40|1020|1015|1019.2|1014.2|1020|1015|1018.5|1013.5|9
1633696010000|2021-10-08 12:26:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1633696020000|2021-10-08 12:27:00|1019.7|1014.7|1020.1|1015.1|1020.1|1015.1|1019.6|1014.6|15
1633696030000|2021-10-08 12:27:10|1020.3|1015.3|1020|1015|1020.5|1015.5|1020|1015|5
1633696040000|2021-10-08 12:27:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|6
1633696070000|2021-10-08 12:27:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1633696080000|2021-10-08 12:28:00|1018.9|1013.9|1017.6|1012.6|1018.9|1013.9|1017.6|1012.6|9
1633696090000|2021-10-08 12:28:10|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.4|1012.4|5
1633696100000|2021-10-08 12:28:20|1017.6|1012.6|1018.4|1013.4|1018.4|1013.4|1017.4|1012.4|6
1633696110000|2021-10-08 12:28:30|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1633696120000|2021-10-08 12:28:40|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1633696130000|2021-10-08 12:28:50|1018.5|1013.5|1018.8|1013.8|1018.8|1013.8|1018.5|1013.5|2
1633696140000|2021-10-08 12:29:00|1018.9|1013.9|1018|1013|1019.3|1014.3|1018|1013|8
1633696150000|2021-10-08 12:29:10|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1633696160000|2021-10-08 12:29:20|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.4|1012.4|4
1633696170000|2021-10-08 12:29:30|1017.7|1009.8|1017.8|1009.8|1017.8|1009.8|1017.7|1009.8|2
1633696180000|2021-10-08 12:29:40|1017.9|1006.6|1019.7|1006.5|1019.7|1006.6|1017.8|1006.5|6
1633696190000|2021-10-08 12:29:50|1019.6|1006.4|1019.6|1006.3|1019.6|1006.4|1019.6|1006.3|3
1633696200000|2021-10-08 12:30:00|1019.7|1007.8|1027.5|1012.9|1027.5|1012.9|1019.7|1007.8|22
1633696210000|2021-10-08 12:30:10|1027.6|1013.1|1024.6|1016.5|1028.1|1017.7|1024.4|1012.8|59
1633696220000|2021-10-08 12:30:20|1023.9|1015.7|1024.1|1015.8|1025|1016.7|1023.2|1014.7|53
1633696230000|2021-10-08 12:30:30|1023.9|1015.6|1022|1017|1025|1017|1022|1014.3|53
1633696240000|2021-10-08 12:30:40|1022.1|1017.1|1022.7|1017.7|1023.6|1018.6|1022.1|1017.1|38
1633696250000|2021-10-08 12:30:50|1022.6|1017.6|1021.8|1016.8|1023|1018|1021.5|1016.5|42
1633696260000|2021-10-08 12:31:00|1021.5|1016.5|1022.2|1017.2|1022.5|1017.5|1021.3|1016.3|44
1633696270000|2021-10-08 12:31:10|1022.1|1017.1|1024.2|1019.2|1024.3|1019.3|1022|1017|32
1633696280000|2021-10-08 12:31:20|1024.3|1019.3|1023.1|1018.1|1025.3|1020.3|1023|1018|33
1633696290000|2021-10-08 12:31:30|1022.9|1017.9|1023.2|1018.2|1024.1|1019.1|1022.7|1017.7|29
1633696300000|2021-10-08 12:31:40|1023.3|1018.3|1025.2|1020.2|1025.2|1020.2|1022.9|1017.9|28
1633696310000|2021-10-08 12:31:50|1025.1|1020.1|1023.6|1018.6|1025.3|1020.3|1023.5|1018.5|25
1633696320000|2021-10-08 12:32:00|1023.7|1018.7|1022|1017|1023.8|1018.8|1022|1017|20
1633696330000|2021-10-08 12:32:10|1021.8|1016.8|1021.8|1016.8|1022.2|1017.2|1021.6|1016.6|17
1633696340000|2021-10-08 12:32:20|1021.9|1016.9|1023.3|1018.3|1023.8|1018.8|1021.8|1016.8|27
1633696350000|2021-10-08 12:32:30|1023.2|1018.2|1023.3|1018.3|1023.4|1018.4|1022.6|1017.6|19
1633696360000|2021-10-08 12:32:40|1023.4|1018.4|1023.5|1018.5|1023.9|1018.9|1023.2|1018.2|18
1633696370000|2021-10-08 12:32:50|1023.4|1018.4|1022.9|1017.9|1023.9|1018.9|1022.9|1017.9|33
1633696380000|2021-10-08 12:33:00|1023|1018|1024.9|1019.9|1024.9|1019.9|1023|1018|27
1633696390000|2021-10-08 12:33:10|1025|1020|1023.7|1018.7|1025|1020|1023.3|1018.3|19
1633696400000|2021-10-08 12:33:20|1023.8|1018.8|1024.3|1019.3|1024.4|1019.4|1022.8|1017.8|21
1633696410000|2021-10-08 12:33:30|1024.4|1019.4|1023.5|1018.5|1024.4|1019.4|1022.9|1017.9|26
1633696420000|2021-10-08 12:33:40|1023.6|1018.6|1024|1019|1024.3|1019.3|1023.6|1018.6|22
1633696430000|2021-10-08 12:33:50|1023.9|1018.9|1024.1|1019.1|1024.2|1019.2|1023.8|1018.8|31
1633696440000|2021-10-08 12:34:00|1024|1019|1024.3|1019.3|1024.3|1019.3|1023.8|1018.8|20
1633696450000|2021-10-08 12:34:10|1024.1|1019.1|1023.7|1018.7|1024.3|1019.3|1023.6|1018.6|21
1633696460000|2021-10-08 12:34:20|1023.6|1018.6|1024.1|1019.1|1024.3|1019.3|1023.6|1018.6|15
1633696470000|2021-10-08 12:34:30|1024.2|1019.2|1023.5|1018.5|1024.3|1019.3|1023.3|1018.3|14
1633696480000|2021-10-08 12:34:40|1023.4|1018.4|1022.2|1017.2|1023.4|1018.4|1022.2|1017.2|18
1633696490000|2021-10-08 12:34:50|1022.4|1017.4|1023.1|1018.1|1023.3|1018.3|1022.3|1017.3|27
1633696500000|2021-10-08 12:35:00|1023|1018|1024.5|1019.5|1024.5|1019.5|1022.5|1017.5|24
1633696510000|2021-10-08 12:35:10|1024.4|1019.4|1024.9|1019.9|1024.9|1019.9|1024.4|1019.4|7
1633696520000|2021-10-08 12:35:20|1025|1020|1024.9|1019.9|1025.3|1020.3|1024.7|1019.7|25
1633696530000|2021-10-08 12:35:30|1025.1|1020.1|1025.8|1020.8|1025.8|1020.8|1024.7|1019.7|20
1633696540000|2021-10-08 12:35:40|1025.9|1020.9|1027.3|1022.3|1027.7|1022.7|1025.9|1020.9|22
1633696550000|2021-10-08 12:35:50|1027.2|1022.2|1027.1|1022.1|1027.7|1022.7|1027.1|1022.1|22
1633696560000|2021-10-08 12:36:00|1027|1022|1028.1|1023.1|1028.8|1023.8|1026.8|1021.8|27
1633696570000|2021-10-08 12:36:10|1028|1023|1027.8|1022.8|1028.9|1023.9|1027.8|1022.8|28
1633696580000|2021-10-08 12:36:20|1027.6|1022.6|1025.7|1020.7|1027.6|1022.6|1025.5|1020.5|41
1633696590000|2021-10-08 12:36:30|1026.1|1021.1|1025.9|1020.9|1026.8|1021.8|1025|1020|27
1633696600000|2021-10-08 12:36:40|1025.5|1020.5|1025.3|1020.3|1025.6|1020.6|1024.8|1019.8|14
1633696610000|2021-10-08 12:36:50|1025|1020|1024.9|1019.9|1025.3|1020.3|1024.5|1019.5|24
1633696620000|2021-10-08 12:37:00|1025|1020|1027.3|1022.3|1027.3|1022.3|1025|1020|24
1633696630000|2021-10-08 12:37:10|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.1|1022.1|10
1633696640000|2021-10-08 12:37:20|1027.3|1022.3|1025.7|1020.7|1027.3|1022.3|1025.6|1020.6|20
1633696650000|2021-10-08 12:37:30|1025.8|1020.8|1026.5|1021.5|1026.5|1021.5|1025.8|1020.8|21
1633696670000|2021-10-08 12:37:50|1026.6|1021.6|1027.7|1022.7|1027.7|1022.7|1026.5|1021.5|22
1633696680000|2021-10-08 12:38:00|1027.9|1022.9|1029|1024|1029|1024|1027.9|1022.9|17
1633696690000|2021-10-08 12:38:10|1028.8|1023.8|1028.2|1023.2|1029.3|1024.3|1028.2|1023.2|18
1633696700000|2021-10-08 12:38:20|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1027.9|1022.9|32
1633696710000|2021-10-08 12:38:30|1028.2|1023.2|1027.9|1022.9|1028.5|1023.5|1027.9|1022.9|21
1633696720000|2021-10-08 12:38:40|1028|1023|1028.4|1023.4|1028.4|1023.4|1027.7|1022.7|21
1633696730000|2021-10-08 12:38:50|1028.3|1023.3|1028.2|1023.2|1028.6|1023.6|1028.2|1023.2|17
1633696740000|2021-10-08 12:39:00|1028.3|1023.3|1029|1024|1029|1024|1028.3|1023.3|23
1633696750000|2021-10-08 12:39:10|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|16
1633696760000|2021-10-08 12:39:20|1028.9|1023.9|1029.1|1024.1|1029.2|1024.2|1028.8|1023.8|27
1633696770000|2021-10-08 12:39:30|1029|1024|1029.1|1024.1|1029.2|1024.2|1028.9|1023.9|14
1633696780000|2021-10-08 12:39:40|1029.2|1024.2|1030.1|1025.1|1030.5|1025.5|1029.1|1024.1|19
1633696790000|2021-10-08 12:39:50|1030.2|1025.2|1030.7|1025.7|1030.7|1025.7|1030|1025|10
1633696800000|2021-10-08 12:40:00|1030.8|1025.8|1031.3|1026.3|1031.9|1026.9|1030.8|1025.8|25
1633696810000|2021-10-08 12:40:10|1031.5|1026.5|1032|1027|1032|1027|1031.4|1026.4|15
1633696820000|2021-10-08 12:40:20|1031.9|1026.9|1032.8|1027.8|1032.8|1027.8|1031.5|1026.5|27
1633696830000|2021-10-08 12:40:30|1032.9|1027.9|1034|1029|1034.7|1029.7|1032.9|1027.9|32
1633696840000|2021-10-08 12:40:40|1034.2|1029.2|1033.7|1028.7|1034.2|1029.2|1033.7|1028.7|14
1633696850000|2021-10-08 12:40:50|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1032.2|1027.2|19
1633696860000|2021-10-08 12:41:00|1033|1028|1032.9|1027.9|1034.5|1029.5|1032.9|1027.9|24
1633696870000|2021-10-08 12:41:10|1032.8|1027.8|1032.5|1027.5|1033.5|1028.5|1032.5|1027.5|23
1633696880000|2021-10-08 12:41:20|1032.6|1027.6|1033.6|1028.6|1033.7|1028.7|1032.6|1027.6|10
1633696890000|2021-10-08 12:41:30|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|9
1633696900000|2021-10-08 12:41:40|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.1|1028.1|11
1633696910000|2021-10-08 12:41:50|1033.2|1028.2|1033|1028|1033.6|1028.6|1032.7|1027.7|20
1633696920000|2021-10-08 12:42:00|1032.9|1027.9|1032|1027|1033.4|1028.4|1031.6|1026.6|22
1633696930000|2021-10-08 12:42:10|1032.1|1027.1|1032.8|1027.8|1032.8|1027.8|1031.7|1026.7|12
1633696940000|2021-10-08 12:42:20|1032.9|1027.9|1032.2|1027.2|1032.9|1027.9|1032.2|1027.2|3
1633696950000|2021-10-08 12:42:30|1032.1|1027.1|1032.2|1027.2|1032.8|1027.8|1032.1|1027.1|11
1633696960000|2021-10-08 12:42:40|1032.4|1027.4|1032.1|1027.1|1032.4|1027.4|1032|1027|11
1633696970000|2021-10-08 12:42:50|1032.2|1027.2|1031.2|1026.2|1032.2|1027.2|1031.1|1026.1|15
1633696980000|2021-10-08 12:43:00|1031.1|1026.1|1029.7|1024.7|1031.8|1026.8|1029.3|1024.3|26
1633696990000|2021-10-08 12:43:10|1029.8|1024.8|1028.9|1023.9|1029.8|1024.8|1028.8|1023.8|19
1633697000000|2021-10-08 12:43:20|1029.1|1024.1|1027.9|1022.9|1029.1|1024.1|1027.9|1022.9|23
1633697010000|2021-10-08 12:43:30|1028|1023|1027.4|1022.4|1028|1023|1027.3|1022.3|15
1633697020000|2021-10-08 12:43:40|1027.3|1022.3|1027|1022|1027.4|1022.4|1026.7|1021.7|24
1633697030000|2021-10-08 12:43:50|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.3|1022.3|20
1633697040000|2021-10-08 12:44:00|1028.3|1023.3|1029.2|1024.2|1029.9|1024.9|1028.3|1023.3|21
1633697050000|2021-10-08 12:44:10|1029.3|1024.3|1029.1|1024.1|1029.4|1024.4|1028.8|1023.8|12
1633697060000|2021-10-08 12:44:20|1029.2|1024.2|1029.2|1024.2|1029.5|1024.5|1029.1|1024.1|15
1633697070000|2021-10-08 12:44:30|1029.4|1024.4|1028.8|1023.8|1030|1025|1028.8|1023.8|24
1633697080000|2021-10-08 12:44:40|1028.9|1023.9|1029.1|1024.1|1029.2|1024.2|1028.8|1023.8|11
1633697090000|2021-10-08 12:44:50|1029|1024|1028.6|1023.6|1029.1|1024.1|1028.5|1023.5|17
1633697100000|2021-10-08 12:45:00|1028.7|1023.7|1031|1026|1031|1026|1028.6|1023.6|21
1633697110000|2021-10-08 12:45:10|1030.9|1025.9|1030.3|1025.3|1030.9|1025.9|1029.9|1024.9|23
1633697120000|2021-10-08 12:45:20|1030.2|1025.2|1030.5|1025.5|1031.2|1026.2|1030.1|1025.1|17
1633697130000|2021-10-08 12:45:30|1030.4|1025.4|1029.9|1024.9|1030.9|1025.9|1029.7|1024.7|32
1633697140000|2021-10-08 12:45:40|1029.8|1024.8|1030.1|1025.1|1030.2|1025.2|1029.8|1024.8|15
1633697150000|2021-10-08 12:45:50|1030|1025|1030.6|1025.6|1030.6|1025.6|1029.9|1024.9|11
1633697160000|2021-10-08 12:46:00|1030.8|1025.8|1030.8|1025.8|1031.1|1026.1|1030.5|1025.5|19
1633697170000|2021-10-08 12:46:10|1031|1026|1029.5|1024.5|1031.1|1026.1|1029.5|1024.5|12
1633697180000|2021-10-08 12:46:20|1029.4|1024.4|1029.1|1024.1|1029.8|1024.8|1028.9|1023.9|26
1633697190000|2021-10-08 12:46:30|1029.2|1024.2|1028.6|1023.6|1029.7|1024.7|1028.5|1023.5|21
1633697200000|2021-10-08 12:46:40|1028.5|1023.5|1027.7|1022.7|1028.5|1023.5|1027.6|1022.6|17
1633697210000|2021-10-08 12:46:50|1027.8|1022.8|1027.8|1022.8|1028.2|1023.2|1027.7|1022.7|19
1633697220000|2021-10-08 12:47:00|1027.9|1022.9|1029.5|1024.5|1030.4|1025.4|1027.9|1022.9|16
1633697230000|2021-10-08 12:47:10|1029.6|1024.6|1029|1024|1029.8|1024.8|1029|1024|16
1633697240000|2021-10-08 12:47:20|1028.4|1023.4|1028.8|1023.8|1028.9|1023.9|1028.3|1023.3|12
1633697250000|2021-10-08 12:47:30|1028.7|1023.7|1027.9|1022.9|1028.7|1023.7|1027.9|1022.9|9
1633697260000|2021-10-08 12:47:40|1028|1023|1027.2|1022.2|1028|1023|1027.1|1022.1|9
1633697270000|2021-10-08 12:47:50|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.6|1021.6|9
1633697280000|2021-10-08 12:48:00|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1026.7|1021.7|14
1633697290000|2021-10-08 12:48:10|1027.2|1022.2|1027.6|1022.6|1027.9|1022.9|1027.2|1022.2|16
1633697300000|2021-10-08 12:48:20|1027.5|1022.5|1027.3|1022.3|1027.7|1022.7|1027.3|1022.3|15
1633697310000|2021-10-08 12:48:30|1027.5|1022.5|1026.7|1021.7|1027.6|1022.6|1026.7|1021.7|10
1633697320000|2021-10-08 12:48:40|1026.5|1021.5|1026.7|1021.7|1027.1|1022.1|1026.5|1021.5|14
1633697330000|2021-10-08 12:48:50|1026.6|1021.6|1025.3|1020.3|1026.7|1021.7|1025|1020|15
1633697340000|2021-10-08 12:49:00|1025.7|1020.7|1027.3|1022.3|1027.4|1022.4|1025.7|1020.7|24
1633697350000|2021-10-08 12:49:10|1027.4|1022.4|1027.6|1022.6|1027.8|1022.8|1027.4|1022.4|16
1633697360000|2021-10-08 12:49:20|1027.5|1022.5|1025.9|1020.9|1027.5|1022.5|1025.9|1020.9|14
1633697370000|2021-10-08 12:49:30|1026.1|1021.1|1027.1|1022.1|1027.1|1022.1|1026|1021|29
1633697380000|2021-10-08 12:49:40|1027.2|1022.2|1026.8|1021.8|1027.3|1022.3|1026.7|1021.7|20
1633697390000|2021-10-08 12:49:50|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1633697400000|2021-10-08 12:50:00|1026.5|1021.5|1027.4|1022.4|1027.5|1022.5|1026.5|1021.5|9
1633697410000|2021-10-08 12:50:10|1027.3|1022.3|1028.9|1023.9|1028.9|1023.9|1027.3|1022.3|24
1633697420000|2021-10-08 12:50:20|1029|1024|1029.4|1024.4|1029.5|1024.5|1029|1024|13
1633697430000|2021-10-08 12:50:30|1029.5|1024.5|1030.8|1025.8|1030.8|1025.8|1029.5|1024.5|8
1633697440000|2021-10-08 12:50:40|1030.7|1025.7|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|4
1633697450000|2021-10-08 12:50:50|1030.3|1025.3|1028.9|1023.9|1030.4|1025.4|1028.9|1023.9|12
1633697460000|2021-10-08 12:51:00|1029|1024|1029.8|1024.8|1030.1|1025.1|1028.9|1023.9|15
1633697470000|2021-10-08 12:51:10|1030|1025|1028.9|1023.9|1030|1025|1028.5|1023.5|12
1633697480000|2021-10-08 12:51:20|1029|1024|1029.8|1024.8|1029.9|1024.9|1028.7|1023.7|16
1633697490000|2021-10-08 12:51:30|1029.9|1024.9|1030.9|1025.9|1030.9|1025.9|1029.8|1024.8|8
1633697500000|2021-10-08 12:51:40|1031|1026|1029.4|1024.4|1031.4|1026.4|1029.4|1024.4|13
1633697510000|2021-10-08 12:51:50|1029.6|1024.6|1029.3|1024.3|1030.1|1025.1|1029.3|1024.3|15
1633697520000|2021-10-08 12:52:00|1029.1|1024.1|1030.3|1025.3|1030.3|1025.3|1028.8|1023.8|12
1633697530000|2021-10-08 12:52:10|1029.7|1024.7|1029.8|1024.8|1029.9|1024.9|1029.2|1024.2|19
1633697540000|2021-10-08 12:52:20|1029.7|1024.7|1029.9|1024.9|1030|1025|1029.5|1024.5|12
1633697550000|2021-10-08 12:52:30|1029.8|1024.8|1030.2|1025.2|1030.2|1025.2|1029.3|1024.3|21
1633697560000|2021-10-08 12:52:40|1030.1|1025.1|1030.4|1025.4|1030.7|1025.7|1030.1|1025.1|13
1633697570000|2021-10-08 12:52:50|1030.5|1025.5|1029.8|1024.8|1030.5|1025.5|1029.7|1024.7|7
1633697580000|2021-10-08 12:53:00|1029.9|1024.9|1029.8|1024.8|1030.1|1025.1|1029.6|1024.6|11
1633697590000|2021-10-08 12:53:10|1030|1025|1029.4|1024.4|1030|1025|1029.4|1024.4|8
1633697600000|2021-10-08 12:53:20|1029.5|1024.5|1028.8|1023.8|1029.6|1024.6|1028.8|1023.8|11
1633697610000|2021-10-08 12:53:30|1028.9|1023.9|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|5
1633697620000|2021-10-08 12:53:40|1029|1024|1028.8|1023.8|1029|1024|1028.6|1023.6|14
1633697630000|2021-10-08 12:53:50|1028.7|1023.7|1027.9|1022.9|1028.7|1023.7|1027.7|1022.7|9
1633697640000|2021-10-08 12:54:00|1028|1023|1028.9|1023.9|1028.9|1023.9|1028|1023|14
1633697650000|2021-10-08 12:54:10|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.3|1023.3|15
1633697660000|2021-10-08 12:54:20|1028.8|1023.8|1029|1024|1029.2|1024.2|1028.8|1023.8|17
1633697670000|2021-10-08 12:54:30|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|4
1633697680000|2021-10-08 12:54:40|1029.4|1024.4|1029.8|1024.8|1029.8|1024.8|1029.3|1024.3|9
1633697690000|2021-10-08 12:54:50|1029.7|1024.7|1030.3|1025.3|1030.3|1025.3|1029.7|1024.7|13
1633697700000|2021-10-08 12:55:00|1030.6|1025.6|1032.2|1027.2|1032.2|1027.2|1030.6|1025.6|14
1633697710000|2021-10-08 12:55:10|1032.3|1027.3|1032|1027|1032.3|1027.3|1031.7|1026.7|15
1633697720000|2021-10-08 12:55:20|1032.3|1027.3|1033.3|1028.3|1033.4|1028.4|1032.3|1027.3|20
1633697730000|2021-10-08 12:55:30|1033.4|1028.4|1035.7|1030.7|1035.7|1030.7|1033.3|1028.3|19
1633697740000|2021-10-08 12:55:40|1035.8|1030.8|1035.3|1030.3|1036.5|1031.5|1035.2|1030.2|16
1633697750000|2021-10-08 12:55:50|1035.4|1030.4|1033.6|1028.6|1035.4|1030.4|1033.6|1028.6|23
1633697760000|2021-10-08 12:56:00|1033.2|1028.2|1032.8|1027.8|1033.4|1028.4|1032.7|1027.7|34
1633697770000|2021-10-08 12:56:10|1032.7|1027.7|1032.3|1027.3|1032.8|1027.8|1032|1027|22
1633697780000|2021-10-08 12:56:20|1032.2|1027.2|1032.5|1027.5|1032.6|1027.6|1031.9|1026.9|16
1633697790000|2021-10-08 12:56:30|1032.8|1027.8|1032.7|1027.7|1033|1028|1032.6|1027.6|18
1633697800000|2021-10-08 12:56:40|1032.9|1027.9|1032.5|1027.5|1033.1|1028.1|1032.4|1027.4|14
1633697810000|2021-10-08 12:56:50|1032.3|1027.3|1031.9|1026.9|1032.4|1027.4|1031.7|1026.7|15
1633697820000|2021-10-08 12:57:00|1032|1027|1031.7|1026.7|1032.8|1027.8|1031.7|1026.7|20
1633697830000|2021-10-08 12:57:10|1031.8|1026.8|1031.3|1026.3|1031.8|1026.8|1031.3|1026.3|7
1633697840000|2021-10-08 12:57:20|1031.5|1026.5|1031.1|1026.1|1031.6|1026.6|1030.9|1025.9|13
1633697850000|2021-10-08 12:57:30|1031.2|1026.2|1031.2|1026.2|1031.5|1026.5|1031.1|1026.1|14
1633697860000|2021-10-08 12:57:40|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1633697870000|2021-10-08 12:57:50|1031|1026|1031.1|1026.1|1031.2|1026.2|1030.9|1025.9|7
1633697880000|2021-10-08 12:58:00|1031.2|1026.2|1033.7|1028.7|1033.8|1028.8|1031.2|1026.2|21
1633697890000|2021-10-08 12:58:10|1033.8|1028.8|1033.5|1028.5|1033.9|1028.9|1032.7|1027.7|16
1633697900000|2021-10-08 12:58:20|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.4|1028.4|9
1633697910000|2021-10-08 12:58:30|1033.5|1028.5|1033|1028|1033.7|1028.7|1032.7|1027.7|15
1633697920000|2021-10-08 12:58:40|1032.9|1027.9|1033.1|1028.1|1033.2|1028.2|1032.9|1027.9|6
1633697930000|2021-10-08 12:58:50|1033.2|1028.2|1034.6|1029.6|1034.8|1029.8|1033.2|1028.2|18
1633697940000|2021-10-08 12:59:00|1034.7|1029.7|1035.4|1030.4|1035.5|1030.5|1034.7|1029.7|14
1633697950000|2021-10-08 12:59:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|14
1633697960000|2021-10-08 12:59:20|1035.5|1030.5|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|9
1633697970000|2021-10-08 12:59:30|1035.3|1030.3|1035.3|1030.3|1035.5|1030.5|1035.2|1030.2|7
1633697980000|2021-10-08 12:59:40|1035.4|1030.4|1034.3|1029.3|1035.4|1030.4|1033.9|1028.9|20
1633697990000|2021-10-08 12:59:50|1034.4|1029.4|1033.7|1028.7|1034.5|1029.5|1033.5|1028.5|12
1633698000000|2021-10-08 13:00:00|1033.9|1028.9|1035.2|1030.2|1035.4|1030.4|1033.9|1028.9|26
1633698010000|2021-10-08 13:00:10|1035.3|1030.3|1035.8|1030.8|1036|1031|1035.2|1030.2|13
1633698020000|2021-10-08 13:00:20|1035.7|1030.7|1035|1030|1035.8|1030.8|1035|1030|18
1633698030000|2021-10-08 13:00:30|1035.1|1030.1|1035.2|1030.2|1035.6|1030.6|1035.1|1030.1|12
1633698040000|2021-10-08 13:00:40|1035.3|1030.3|1035.2|1030.2|1035.7|1030.7|1035.2|1030.2|8
1633698050000|2021-10-08 13:00:50|1035.4|1030.4|1034.7|1029.7|1035.4|1030.4|1034.7|1029.7|3
1633698060000|2021-10-08 13:01:00|1034.4|1029.4|1035.4|1030.4|1035.4|1030.4|1034.4|1029.4|16
1633698070000|2021-10-08 13:01:10|1035.8|1030.8|1036|1031|1036.3|1031.3|1035.8|1030.8|14
1633698080000|2021-10-08 13:01:20|1035.4|1030.4|1035|1030|1036.1|1031.1|1034.7|1029.7|17
1633698090000|2021-10-08 13:01:30|1034.9|1029.9|1034.9|1029.9|1035.1|1030.1|1034.7|1029.7|13
1633698100000|2021-10-08 13:01:40|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|11
1633698110000|2021-10-08 13:01:50|1034.9|1029.9|1033.7|1028.7|1035|1030|1033.4|1028.4|17
1633698120000|2021-10-08 13:02:00|1034.1|1029.1|1034.6|1029.6|1034.6|1029.6|1034|1029|18
1633698130000|2021-10-08 13:02:10|1034.5|1029.5|1033.6|1028.6|1034.5|1029.5|1033.3|1028.3|22
1633698140000|2021-10-08 13:02:20|1033.5|1028.5|1032.8|1027.8|1033.7|1028.7|1032.7|1027.7|13
1633698150000|2021-10-08 13:02:30|1033.1|1028.1|1033.7|1028.7|1033.9|1028.9|1032.9|1027.9|23
1633698160000|2021-10-08 13:02:40|1034.1|1029.1|1033.1|1028.1|1034.1|1029.1|1033.1|1028.1|7
1633698170000|2021-10-08 13:02:50|1033|1028|1033.6|1028.6|1033.6|1028.6|1033|1028|15
1633698180000|2021-10-08 13:03:00|1033.8|1028.8|1033.5|1028.5|1034.1|1029.1|1033.5|1028.5|16
1633698190000|2021-10-08 13:03:10|1033.6|1028.6|1034.3|1029.3|1034.5|1029.5|1033.6|1028.6|11
1633698200000|2021-10-08 13:03:20|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.3|1029.3|11
1633698210000|2021-10-08 13:03:30|1034.5|1029.5|1034.9|1029.9|1034.9|1029.9|1034.5|1029.5|10
1633698220000|2021-10-08 13:03:40|1035.1|1030.1|1035.3|1030.3|1035.5|1030.5|1035|1030|10
1633698230000|2021-10-08 13:03:50|1035.4|1030.4|1034.7|1029.7|1035.4|1030.4|1034.6|1029.6|9
1633698240000|2021-10-08 13:04:00|1034.8|1029.8|1036.9|1031.9|1036.9|1031.9|1034.8|1029.8|17
1633698250000|2021-10-08 13:04:10|1037|1032|1036|1031|1037|1032|1036|1031|9
1633698260000|2021-10-08 13:04:20|1036.2|1031.2|1037.4|1032.4|1037.4|1032.4|1036.1|1031.1|8
1633698270000|2021-10-08 13:04:30|1037.5|1032.5|1037.4|1032.4|1037.7|1032.7|1037.3|1032.3|14
1633698280000|2021-10-08 13:04:40|1037.3|1032.3|1036.3|1031.3|1037.4|1032.4|1036.1|1031.1|15
1633698290000|2021-10-08 13:04:50|1036.5|1031.5|1036.4|1031.4|1037.3|1032.3|1036.4|1031.4|13
1633698300000|2021-10-08 13:05:00|1036.5|1031.5|1036|1031|1036.5|1031.5|1035.9|1030.9|11
1633698310000|2021-10-08 13:05:10|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036|1031|14
1633698320000|2021-10-08 13:05:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.1|1031.1|13
1633698330000|2021-10-08 13:05:30|1036.4|1031.4|1036.6|1031.6|1036.7|1031.7|1036.4|1031.4|4
1633698340000|2021-10-08 13:05:40|1036.7|1031.7|1036.4|1031.4|1036.8|1031.8|1036.3|1031.3|8
1633698350000|2021-10-08 13:05:50|1036.3|1031.3|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|10
1633698360000|2021-10-08 13:06:00|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036|1031|11
1633698370000|2021-10-08 13:06:10|1036.5|1031.5|1036.5|1031.5|1036.7|1031.7|1035.9|1030.9|15
1633698380000|2021-10-08 13:06:20|1036.6|1031.6|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|7
1633698390000|2021-10-08 13:06:30|1037.2|1032.2|1037.5|1032.5|1037.5|1032.5|1037|1032|9
1633698400000|2021-10-08 13:06:40|1037.6|1032.6|1037.5|1032.5|1037.9|1032.9|1037.5|1032.5|11
1633698410000|2021-10-08 13:06:50|1037.1|1032.1|1037.2|1032.2|1037.3|1032.3|1036.9|1031.9|13
1633698420000|2021-10-08 13:07:00|1037.3|1032.3|1037.7|1032.7|1037.7|1032.7|1037.1|1032.1|16
1633698430000|2021-10-08 13:07:10|1037.6|1032.6|1036.7|1031.7|1037.6|1032.6|1036.7|1031.7|6
1633698440000|2021-10-08 13:07:20|1036.8|1031.8|1037|1032|1037.1|1032.1|1036.8|1031.8|4
1633698450000|2021-10-08 13:07:30|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|2
1633698460000|2021-10-08 13:07:40|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1633698470000|2021-10-08 13:07:50|1037.4|1032.4|1037.8|1032.8|1038.1|1033.1|1037.2|1032.2|17
1633698480000|2021-10-08 13:08:00|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.5|1032.5|16
1633698490000|2021-10-08 13:08:10|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|8
1633698500000|2021-10-08 13:08:20|1037.9|1032.9|1037.9|1032.9|1038.1|1033.1|1037.8|1032.8|8
1633698510000|2021-10-08 13:08:30|1037.7|1032.7|1037.4|1032.4|1037.7|1032.7|1037.1|1032.1|3
1633698520000|2021-10-08 13:08:40|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|6
1633698530000|2021-10-08 13:08:50|1037|1032|1036.8|1031.8|1037.2|1032.2|1036.8|1031.8|5
1633698540000|2021-10-08 13:09:00|1036.9|1031.9|1037.4|1032.4|1037.4|1032.4|1036.9|1031.9|6
1633698550000|2021-10-08 13:09:10|1037.2|1032.2|1037|1032|1037.2|1032.2|1036.9|1031.9|12
1633698560000|2021-10-08 13:09:20|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|3
1633698570000|2021-10-08 13:09:30|1037.4|1032.4|1037.1|1032.1|1037.7|1032.7|1036.9|1031.9|12
1633698580000|2021-10-08 13:09:40|1037.3|1032.3|1036.4|1031.4|1037.3|1032.3|1036.4|1031.4|7
1633698590000|2021-10-08 13:09:50|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.3|1031.3|2
1633698600000|2021-10-08 13:10:00|1036.4|1031.4|1037.8|1032.8|1037.8|1032.8|1036.4|1031.4|12
1633698610000|2021-10-08 13:10:10|1037.7|1032.7|1037.6|1032.6|1037.9|1032.9|1037.5|1032.5|9
1633698620000|2021-10-08 13:10:20|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|21
1633698630000|2021-10-08 13:10:30|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1633698640000|2021-10-08 13:10:40|1037.5|1032.5|1037|1032|1037.5|1032.5|1037|1032|19
1633698650000|2021-10-08 13:10:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1633698660000|2021-10-08 13:11:00|1036.6|1031.6|1037.1|1032.1|1037.1|1032.1|1036.6|1031.6|10
1633698670000|2021-10-08 13:11:10|1037|1032|1037.1|1032.1|1037.2|1032.2|1036.8|1031.8|8
1633698680000|2021-10-08 13:11:20|1037.2|1032.2|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|4
1633698690000|2021-10-08 13:11:30|1038|1033|1037.9|1032.9|1038|1033|1037.8|1032.8|10
1633698700000|2021-10-08 13:11:40|1038|1033|1038.1|1033.1|1038.2|1033.2|1038|1033|5
1633698710000|2021-10-08 13:11:50|1038|1033|1037.8|1032.8|1038|1033|1037.8|1032.8|2
1633698720000|2021-10-08 13:12:00|1037.9|1032.9|1038.2|1033.2|1038.2|1033.2|1037.8|1032.8|20
1633698730000|2021-10-08 13:12:10|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|9
1633698740000|2021-10-08 13:12:20|1038.2|1033.2|1037.5|1032.5|1038.2|1033.2|1037.4|1032.4|13
1633698750000|2021-10-08 13:12:30|1037.4|1032.4|1036.7|1031.7|1037.7|1032.7|1036.7|1031.7|14
1633698760000|2021-10-08 13:12:40|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|8
1633698770000|2021-10-08 13:12:50|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|2
1633698780000|2021-10-08 13:13:00|1036.2|1031.2|1036.8|1031.8|1036.8|1031.8|1036.2|1031.2|10
1633698790000|2021-10-08 13:13:10|1036.7|1031.7|1037.3|1032.3|1037.4|1032.4|1036.7|1031.7|10
1633698800000|2021-10-08 13:13:20|1037.4|1032.4|1037.2|1032.2|1037.5|1032.5|1037.1|1032.1|8
1633698810000|2021-10-08 13:13:30|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|5
1633698820000|2021-10-08 13:13:40|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1633698830000|2021-10-08 13:13:50|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|5
1633698840000|2021-10-08 13:14:00|1037|1032|1036.8|1031.8|1037|1032|1036.8|1031.8|3
1633698850000|2021-10-08 13:14:10|1036.9|1031.9|1036.8|1031.8|1037|1032|1036.8|1031.8|7
1633698860000|2021-10-08 13:14:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1633698870000|2021-10-08 13:14:30|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|4
1633698880000|2021-10-08 13:14:40|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|3
1633698890000|2021-10-08 13:14:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|8
1633698900000|2021-10-08 13:15:00|1037.3|1032.3|1037.5|1032.5|1037.5|1032.5|1037.2|1032.2|7
1633698910000|2021-10-08 13:15:10|1037.4|1032.4|1037.8|1032.8|1037.9|1032.9|1037.4|1032.4|15
1633698920000|2021-10-08 13:15:20|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|7
1633698930000|2021-10-08 13:15:30|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1037.8|1032.8|13
1633698940000|2021-10-08 13:15:40|1038.1|1033.1|1038.5|1033.5|1038.6|1033.6|1038.1|1033.1|13
1633698950000|2021-10-08 13:15:50|1038.6|1033.6|1038.1|1033.1|1038.8|1033.8|1038.1|1033.1|15
1633698960000|2021-10-08 13:16:00|1038|1033|1038.6|1033.6|1039.1|1034.1|1038|1033|17
1633698970000|2021-10-08 13:16:10|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.5|1033.5|9
1633698980000|2021-10-08 13:16:20|1039.2|1034.2|1038.7|1033.7|1039.5|1034.5|1038.7|1033.7|9
1633698990000|2021-10-08 13:16:30|1038.6|1033.6|1039|1034|1039|1034|1038|1033|22
1633699000000|2021-10-08 13:16:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1633699010000|2021-10-08 13:16:50|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.3|1033.3|15
1633699020000|2021-10-08 13:17:00|1038.4|1033.4|1038.9|1033.9|1039.1|1034.1|1038.4|1033.4|11
1633699030000|2021-10-08 13:17:10|1039|1034|1039.2|1034.2|1039.3|1034.3|1039|1034|12
1633699040000|2021-10-08 13:17:20|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|4
1633699050000|2021-10-08 13:17:30|1039.3|1034.3|1039.6|1034.6|1039.8|1034.8|1039.3|1034.3|8
1633699060000|2021-10-08 13:17:40|1039.7|1034.7|1039.2|1034.2|1039.8|1034.8|1039.2|1034.2|12
1633699070000|2021-10-08 13:17:50|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|6
1633699080000|2021-10-08 13:18:00|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.4|1033.4|6
1633699090000|2021-10-08 13:18:10|1038.9|1033.9|1039|1034|1039.2|1034.2|1038.9|1033.9|10
1633699100000|2021-10-08 13:18:20|1038.8|1033.8|1038.2|1033.2|1038.8|1033.8|1037.7|1032.7|9
1633699110000|2021-10-08 13:18:30|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|14
1633699120000|2021-10-08 13:18:40|1038.1|1033.1|1037.8|1032.8|1038.1|1033.1|1037.8|1032.8|5
1633699130000|2021-10-08 13:18:50|1037.9|1032.9|1037.5|1032.5|1038|1033|1037.5|1032.5|6
1633699140000|2021-10-08 13:19:00|1037.6|1032.6|1038.5|1033.5|1038.7|1033.7|1037.6|1032.6|14
1633699150000|2021-10-08 13:19:10|1038.6|1033.6|1038|1033|1038.7|1033.7|1037.9|1032.9|10
1633699160000|2021-10-08 13:19:20|1038.1|1033.1|1038.4|1033.4|1038.5|1033.5|1038|1033|16
1633699170000|2021-10-08 13:19:30|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|6
1633699180000|2021-10-08 13:19:40|1037.7|1032.7|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|4
1633699190000|2021-10-08 13:19:50|1037.8|1032.8|1038.5|1033.5|1038.5|1033.5|1037.8|1032.8|16
1633699200000|2021-10-08 13:20:00|1038.4|1033.4|1039.4|1034.4|1040|1035|1038.3|1033.3|20
1633699210000|2021-10-08 13:20:10|1039.3|1034.3|1039.1|1034.1|1039.5|1034.5|1039|1034|13
1633699220000|2021-10-08 13:20:20|1039.2|1034.2|1038.9|1033.9|1039.3|1034.3|1038.9|1033.9|10
1633699230000|2021-10-08 13:20:30|1039|1034|1038.8|1033.8|1039.3|1034.3|1038.8|1033.8|10
1633699240000|2021-10-08 13:20:40|1038.7|1033.7|1039.2|1034.2|1039.3|1034.3|1038.7|1033.7|9
1633699250000|2021-10-08 13:20:50|1039.3|1034.3|1039.8|1034.8|1039.8|1034.8|1039|1034|8
1633699260000|2021-10-08 13:21:00|1039.9|1034.9|1040.8|1035.8|1040.9|1035.9|1039.9|1034.9|11
1633699270000|2021-10-08 13:21:10|1041|1036|1041.5|1036.5|1041.7|1036.7|1041|1036|9
1633699280000|2021-10-08 13:21:20|1041.4|1036.4|1042.3|1037.3|1042.3|1037.3|1041.4|1036.4|8
1633699290000|2021-10-08 13:21:30|1042.1|1037.1|1041.6|1036.6|1042.3|1037.3|1041.6|1036.6|7
1633699300000|2021-10-08 13:21:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.3|1036.3|8
1633699310000|2021-10-08 13:21:50|1041.4|1036.4|1040.5|1035.5|1041.4|1036.4|1040.5|1035.5|9
1633699320000|2021-10-08 13:22:00|1041.2|1036.2|1042.3|1037.3|1042.4|1037.4|1041.1|1036.1|11
1633699330000|2021-10-08 13:22:10|1042.2|1037.2|1042.2|1037.2|1043.1|1038.1|1041.4|1036.4|13
1633699340000|2021-10-08 13:22:20|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|8
1633699350000|2021-10-08 13:22:30|1042.6|1037.6|1041.8|1036.8|1042.8|1037.8|1041.7|1036.7|6
1633699360000|2021-10-08 13:22:40|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1633699370000|2021-10-08 13:22:50|1042.1|1037.1|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|9
1633699380000|2021-10-08 13:23:00|1042.2|1037.2|1043.1|1038.1|1043.1|1038.1|1042.2|1037.2|6
1633699390000|2021-10-08 13:23:10|1042.9|1037.9|1041.8|1036.8|1042.9|1037.9|1041.8|1036.8|6
1633699400000|2021-10-08 13:23:20|1041.6|1036.6|1041|1036|1041.6|1036.6|1040.9|1035.9|11
1633699410000|2021-10-08 13:23:30|1041.2|1036.2|1041.2|1036.2|1041.5|1036.5|1041.2|1036.2|7
1633699420000|2021-10-08 13:23:40|1041.3|1036.3|1040.9|1035.9|1041.4|1036.4|1040.8|1035.8|7
1633699430000|2021-10-08 13:23:50|1041|1036|1040.8|1035.8|1041.2|1036.2|1040.8|1035.8|5
1633699440000|2021-10-08 13:24:00|1040.4|1035.4|1040.7|1035.7|1040.7|1035.7|1040.4|1035.4|12
1633699450000|2021-10-08 13:24:10|1040.8|1035.8|1040.7|1035.7|1041.1|1036.1|1040.7|1035.7|7
1633699460000|2021-10-08 13:24:20|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|4
1633699470000|2021-10-08 13:24:30|1040.8|1035.8|1040.2|1035.2|1040.9|1035.9|1040.2|1035.2|4
1633699480000|2021-10-08 13:24:40|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|4
1633699490000|2021-10-08 13:24:50|1040.3|1035.3|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|8
1633699500000|2021-10-08 13:25:00|1040.5|1035.5|1040.6|1035.6|1040.8|1035.8|1040.2|1035.2|14
1633699510000|2021-10-08 13:25:10|1040.5|1035.5|1041.2|1036.2|1041.2|1036.2|1040.5|1035.5|9
1633699520000|2021-10-08 13:25:20|1041.3|1036.3|1041.8|1036.8|1041.8|1036.8|1041.3|1036.3|3
1633699530000|2021-10-08 13:25:30|1041.9|1036.9|1042.3|1037.3|1042.3|1037.3|1041.9|1036.9|8
1633699540000|2021-10-08 13:25:40|1042|1037|1042|1037|1042|1037|1042|1037|1
1633699550000|2021-10-08 13:25:50|1042.2|1037.2|1043|1038|1043|1038|1042.2|1037.2|9
1633699560000|2021-10-08 13:26:00|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|6
1633699570000|2021-10-08 13:26:10|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.6|1037.6|5
1633699580000|2021-10-08 13:26:20|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.5|1037.5|3
1633699590000|2021-10-08 13:26:30|1042.6|1037.6|1042.5|1037.5|1042.8|1037.8|1042.5|1037.5|6
1633699600000|2021-10-08 13:26:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|4
1633699610000|2021-10-08 13:26:50|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041|1036|12
1633699620000|2021-10-08 13:27:00|1041.7|1036.7|1042.6|1037.6|1042.7|1037.7|1041.7|1036.7|14
1633699630000|2021-10-08 13:27:10|1042.4|1037.4|1041.8|1036.8|1042.4|1037.4|1041.8|1036.8|5
1633699640000|2021-10-08 13:27:20|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1633699650000|2021-10-08 13:27:30|1042|1037|1042.1|1037.1|1042.5|1037.5|1042|1037|6
1633699660000|2021-10-08 13:27:40|1042|1037|1041.7|1036.7|1042.1|1037.1|1041.7|1036.7|4
1633699670000|2021-10-08 13:27:50|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1633699680000|2021-10-08 13:28:00|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|8
1633699690000|2021-10-08 13:28:10|1041.8|1036.8|1042.3|1037.3|1042.5|1037.5|1041.8|1036.8|6
1633699700000|2021-10-08 13:28:20|1041.7|1036.7|1041|1036|1041.8|1036.8|1040.9|1035.9|13
1633699710000|2021-10-08 13:28:30|1041.1|1036.1|1040.6|1035.6|1041.1|1036.1|1040.4|1035.4|18
1633699720000|2021-10-08 13:28:40|1040.7|1035.7|1040.7|1035.7|1041.4|1036.4|1040.7|1035.7|12
1633699730000|2021-10-08 13:28:50|1040.8|1035.8|1040.5|1035.5|1040.8|1035.8|1040.4|1035.4|4
1633699740000|2021-10-08 13:29:00|1040.7|1035.7|1041.5|1036.5|1041.5|1036.5|1040.7|1035.7|2
1633699750000|2021-10-08 13:29:10|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|3
1633699760000|2021-10-08 13:29:20|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|15
1633699770000|2021-10-08 13:29:30|1041.7|1036.7|1041.4|1036.4|1041.7|1036.7|1041.4|1036.4|3
1633699780000|2021-10-08 13:29:40|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|2
1633699790000|2021-10-08 13:29:50|1041.1|1036.1|1041|1036|1041.3|1036.3|1041|1036|8
1633699800000|2021-10-08 13:30:00|1041.4|1036.4|1041.8|1036.8|1041.9|1036.9|1041.1|1036.1|15
1633699810000|2021-10-08 13:30:10|1041.7|1036.7|1042|1037|1042|1037|1041.6|1036.6|8
1633699820000|2021-10-08 13:30:20|1041.9|1036.9|1042.8|1037.8|1042.8|1037.8|1041.9|1036.9|15
1633699830000|2021-10-08 13:30:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|8
1633699840000|2021-10-08 13:30:40|1043|1038|1042.7|1037.7|1043.1|1038.1|1042.7|1037.7|10
1633699850000|2021-10-08 13:30:50|1042.9|1037.9|1042.6|1037.6|1042.9|1037.9|1042.2|1037.2|13
1633699860000|2021-10-08 13:31:00|1042.7|1037.7|1043.7|1038.7|1043.7|1038.7|1042.6|1037.6|19
1633699870000|2021-10-08 13:31:10|1044.2|1039.2|1044.1|1039.1|1044.4|1039.4|1043.5|1038.5|25
1633699880000|2021-10-08 13:31:20|1044.2|1039.2|1043|1038|1044.3|1039.3|1042.9|1037.9|17
1633699890000|2021-10-08 13:31:30|1043.2|1038.2|1043|1038|1043.4|1038.4|1043|1038|19
1633699900000|2021-10-08 13:31:40|1043.2|1038.2|1043.7|1038.7|1043.7|1038.7|1043.2|1038.2|15
1633699910000|2021-10-08 13:31:50|1043.8|1038.8|1044.3|1039.3|1044.4|1039.4|1043.8|1038.8|13
1633699920000|2021-10-08 13:32:00|1044.5|1039.5|1043.9|1038.9|1045.2|1040.2|1043.6|1038.6|35
1633699930000|2021-10-08 13:32:10|1044|1039|1043.9|1038.9|1044|1039|1043.6|1038.6|20
1633699940000|2021-10-08 13:32:20|1044|1039|1044.1|1039.1|1044.3|1039.3|1044|1039|9
1633699950000|2021-10-08 13:32:30|1043.5|1038.5|1043.3|1038.3|1043.7|1038.7|1043.3|1038.3|13
1633699960000|2021-10-08 13:32:40|1043.4|1038.4|1043.1|1038.1|1043.4|1038.4|1042.9|1037.9|11
1633699970000|2021-10-08 13:32:50|1043.2|1038.2|1042.1|1037.1|1043.2|1038.2|1041.9|1036.9|26
1633699980000|2021-10-08 13:33:00|1042|1037|1040.9|1035.9|1042|1037|1040.3|1035.3|11
1633699990000|2021-10-08 13:33:10|1041.3|1036.3|1041.6|1036.6|1041.6|1036.6|1041.3|1036.3|3
1633700000000|2021-10-08 13:33:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1633700010000|2021-10-08 13:33:30|1041.5|1036.5|1041.3|1036.3|1041.6|1036.6|1041.3|1036.3|6
1633700020000|2021-10-08 13:33:40|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.2|1036.2|7
1633700030000|2021-10-08 13:33:50|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1040.3|1035.3|10
1633700040000|2021-10-08 13:34:00|1040.9|1035.9|1040.3|1035.3|1041|1036|1040.2|1035.2|10
1633700050000|2021-10-08 13:34:10|1040.4|1035.4|1039.6|1034.6|1040.4|1035.4|1039.4|1034.4|8
1633700060000|2021-10-08 13:34:20|1039.7|1034.7|1038.9|1033.9|1039.7|1034.7|1038.6|1033.6|10
1633700070000|2021-10-08 13:34:30|1038.8|1033.8|1037.8|1032.8|1039|1034|1037.8|1032.8|12
1633700080000|2021-10-08 13:34:40|1037.7|1032.7|1037.7|1032.7|1038.4|1033.4|1037.7|1032.7|5
1633700090000|2021-10-08 13:34:50|1037.5|1032.5|1037.6|1032.6|1038|1033|1037.4|1032.4|10
1633700100000|2021-10-08 13:35:00|1037.4|1032.4|1038|1033|1038|1033|1037.2|1032.2|23
1633700110000|2021-10-08 13:35:10|1037.8|1032.8|1039.2|1034.2|1039.4|1034.4|1037.5|1032.5|16
1633700120000|2021-10-08 13:35:20|1039.3|1034.3|1040.1|1035.1|1040.2|1035.2|1039.3|1034.3|21
1633700130000|2021-10-08 13:35:30|1040.2|1035.2|1040.6|1035.6|1040.6|1035.6|1040.1|1035.1|12
1633700140000|2021-10-08 13:35:40|1041.2|1036.2|1041.2|1036.2|1041.4|1036.4|1041|1036|14
1633700150000|2021-10-08 13:35:50|1041.1|1036.1|1039.1|1034.1|1041.2|1036.2|1038.9|1033.9|22
1633700160000|2021-10-08 13:36:00|1039.3|1034.3|1039.5|1034.5|1039.8|1034.8|1039.2|1034.2|19
1633700170000|2021-10-08 13:36:10|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.2|1034.2|9
1633700180000|2021-10-08 13:36:20|1039.2|1034.2|1039.6|1034.6|1039.6|1034.6|1038.9|1033.9|13
1633700190000|2021-10-08 13:36:30|1039.7|1034.7|1040.2|1035.2|1040.3|1035.3|1039.7|1034.7|13
1633700200000|2021-10-08 13:36:40|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1633700210000|2021-10-08 13:36:50|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|3
1633700220000|2021-10-08 13:37:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1633700230000|2021-10-08 13:37:10|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1039.1|1034.1|7
1633700240000|2021-10-08 13:37:20|1039.1|1034.1|1040|1035|1040|1035|1039|1034|7
1633700250000|2021-10-08 13:37:30|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|5
1633700260000|2021-10-08 13:37:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|5
1633700270000|2021-10-08 13:37:50|1039.3|1034.3|1038.9|1033.9|1039.8|1034.8|1038.9|1033.9|8
1633700280000|2021-10-08 13:38:00|1038.5|1033.5|1038.6|1033.6|1038.8|1033.8|1038.5|1033.5|10
1633700290000|2021-10-08 13:38:10|1038.3|1033.3|1038.3|1033.3|1038.5|1033.5|1038.2|1033.2|12
1633700300000|2021-10-08 13:38:20|1038.2|1033.2|1038.7|1033.7|1039.2|1034.2|1038.2|1033.2|23
1633700310000|2021-10-08 13:38:30|1038.6|1033.6|1038.6|1033.6|1039.2|1034.2|1038.5|1033.5|19
1633700320000|2021-10-08 13:38:40|1038.3|1033.3|1037.9|1032.9|1038.4|1033.4|1037.9|1032.9|9
1633700330000|2021-10-08 13:38:50|1038|1033|1037.6|1032.6|1038.4|1033.4|1037.5|1032.5|27
1633700340000|2021-10-08 13:39:00|1037.7|1032.7|1038.2|1033.2|1038.4|1033.4|1037.6|1032.6|19
1633700350000|2021-10-08 13:39:10|1038.1|1033.1|1038|1033|1038.5|1033.5|1037.7|1032.7|22
1633700360000|2021-10-08 13:39:20|1038.1|1033.1|1037.4|1032.4|1038.6|1033.6|1037.4|1032.4|15
1633700370000|2021-10-08 13:39:30|1037.8|1032.8|1038|1033|1038.1|1033.1|1037.6|1032.6|16
1633700380000|2021-10-08 13:39:40|1038.2|1033.2|1038.1|1033.1|1038.6|1033.6|1038.1|1033.1|17
1633700390000|2021-10-08 13:39:50|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.5|1032.5|8
1633700400000|2021-10-08 13:40:00|1038.6|1033.6|1040.2|1035.2|1040.3|1035.3|1038.5|1033.5|20
1633700410000|2021-10-08 13:40:10|1040.3|1035.3|1039.9|1034.9|1040.3|1035.3|1039.5|1034.5|18
1633700420000|2021-10-08 13:40:20|1039.7|1034.7|1039|1034|1039.7|1034.7|1039|1034|20
1633700430000|2021-10-08 13:40:30|1039.1|1034.1|1039.5|1034.5|1039.6|1034.6|1038.5|1033.5|22
1633700440000|2021-10-08 13:40:40|1039.4|1034.4|1039|1034|1039.6|1034.6|1039|1034|16
1633700450000|2021-10-08 13:40:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1038.7|1033.7|12
1633700460000|2021-10-08 13:41:00|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.5|1033.5|9
1633700470000|2021-10-08 13:41:10|1038.7|1033.7|1037.9|1032.9|1038.7|1033.7|1037.9|1032.9|16
1633700480000|2021-10-08 13:41:20|1038.1|1033.1|1037.9|1032.9|1038.1|1033.1|1037.7|1032.7|9
1633700490000|2021-10-08 13:41:30|1037.8|1032.8|1037.5|1032.5|1037.9|1032.9|1037.5|1032.5|9
1633700500000|2021-10-08 13:41:40|1037.6|1032.6|1037.3|1032.3|1037.8|1032.8|1037.3|1032.3|8
1633700510000|2021-10-08 13:41:50|1037.4|1032.4|1037.5|1032.5|1037.6|1032.6|1037.4|1032.4|5
1633700520000|2021-10-08 13:42:00|1037.2|1032.2|1037.5|1032.5|1037.6|1032.6|1036.6|1031.6|17
1633700530000|2021-10-08 13:42:10|1037.6|1032.6|1037.8|1032.8|1037.9|1032.9|1037.6|1032.6|10
1633700540000|2021-10-08 13:42:20|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1633700550000|2021-10-08 13:42:30|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1633700560000|2021-10-08 13:42:40|1037.5|1032.5|1037.3|1032.3|1037.6|1032.6|1037.2|1032.2|6
1633700570000|2021-10-08 13:42:50|1037.2|1032.2|1036.6|1031.6|1037.3|1032.3|1036.6|1031.6|22
1633700580000|2021-10-08 13:43:00|1036.3|1031.3|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|8
1633700590000|2021-10-08 13:43:10|1036.3|1031.3|1035.9|1030.9|1036.3|1031.3|1035.6|1030.6|10
1633700600000|2021-10-08 13:43:20|1035.8|1030.8|1036|1031|1036|1031|1035.3|1030.3|14
1633700610000|2021-10-08 13:43:30|1035.9|1030.9|1035.1|1030.1|1036|1031|1035|1030|13
1633700620000|2021-10-08 13:43:40|1035.3|1030.3|1034.9|1029.9|1035.8|1030.8|1034.9|1029.9|7
1633700630000|2021-10-08 13:43:50|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.5|1029.5|8
1633700640000|2021-10-08 13:44:00|1034.6|1029.6|1034|1029|1034.6|1029.6|1033.7|1028.7|25
1633700650000|2021-10-08 13:44:10|1033.9|1028.9|1033.1|1028.1|1034|1029|1033.1|1028.1|14
1633700660000|2021-10-08 13:44:20|1033|1028|1033.1|1028.1|1033.3|1028.3|1032.2|1027.2|27
1633700670000|2021-10-08 13:44:30|1032.9|1027.9|1032|1027|1032.9|1027.9|1031.7|1026.7|23
1633700680000|2021-10-08 13:44:40|1031.9|1026.9|1030.8|1025.8|1031.9|1026.9|1030.8|1025.8|12
1633700690000|2021-10-08 13:44:50|1031.3|1026.3|1030.1|1025.1|1031.3|1026.3|1029.9|1024.9|21
1633700700000|2021-10-08 13:45:00|1029.8|1024.8|1030.1|1025.1|1030.7|1025.7|1029.7|1024.7|28
1633700710000|2021-10-08 13:45:10|1030.3|1025.3|1029.5|1024.5|1030.4|1025.4|1029.5|1024.5|21
1633700720000|2021-10-08 13:45:20|1029.2|1024.2|1028.1|1023.1|1029.3|1024.3|1028|1023|17
1633700730000|2021-10-08 13:45:30|1028.2|1023.2|1027.5|1022.5|1028.2|1023.2|1027.5|1022.5|18
1633700740000|2021-10-08 13:45:40|1027.3|1022.3|1027.3|1022.3|1027.8|1022.8|1027.2|1022.2|15
1633700750000|2021-10-08 13:45:50|1027.2|1022.2|1027.2|1022.2|1027.6|1022.6|1027.1|1022.1|16
1633700760000|2021-10-08 13:46:00|1027.1|1022.1|1028|1023|1028|1023|1027.1|1022.1|26
1633700770000|2021-10-08 13:46:10|1028.1|1023.1|1028.6|1023.6|1028.6|1023.6|1027.9|1022.9|13
1633700780000|2021-10-08 13:46:20|1028.8|1023.8|1028.1|1023.1|1028.8|1023.8|1028.1|1023.1|9
1633700790000|2021-10-08 13:46:30|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1026.9|1021.9|15
1633700800000|2021-10-08 13:46:40|1027.1|1022.1|1026.8|1021.8|1027.4|1022.4|1026.8|1021.8|11
1633700810000|2021-10-08 13:46:50|1026.7|1021.7|1025.7|1020.7|1026.7|1021.7|1025.7|1020.7|14
1633700820000|2021-10-08 13:47:00|1026.1|1021.1|1026.4|1021.4|1026.5|1021.5|1026|1021|9
1633700830000|2021-10-08 13:47:10|1025.8|1020.8|1026.6|1021.6|1027.4|1022.4|1025.8|1020.8|19
1633700840000|2021-10-08 13:47:20|1026.7|1021.7|1027.4|1022.4|1027.5|1022.5|1026.6|1021.6|16
1633700850000|2021-10-08 13:47:30|1027.3|1022.3|1028|1023|1028.1|1023.1|1027.2|1022.2|10
1633700860000|2021-10-08 13:47:40|1028.2|1023.2|1028.3|1023.3|1028.4|1023.4|1028.2|1023.2|6
1633700870000|2021-10-08 13:47:50|1028.2|1023.2|1029.1|1024.1|1029.1|1024.1|1028.2|1023.2|7
1633700880000|2021-10-08 13:48:00|1029|1024|1028.5|1023.5|1029|1024|1028.4|1023.4|19
1633700890000|2021-10-08 13:48:10|1028.6|1023.6|1027.6|1022.6|1028.6|1023.6|1027.4|1022.4|11
1633700900000|2021-10-08 13:48:20|1027.7|1022.7|1027.8|1022.8|1028|1023|1027.7|1022.7|6
1633700910000|2021-10-08 13:48:30|1027.7|1022.7|1027.9|1022.9|1028.1|1023.1|1027.4|1022.4|16
1633700920000|2021-10-08 13:48:40|1027.8|1022.8|1027.3|1022.3|1027.9|1022.9|1027.2|1022.2|8
1633700930000|2021-10-08 13:48:50|1027.2|1022.2|1027.7|1022.7|1027.7|1022.7|1027.2|1022.2|9
1633700940000|2021-10-08 13:49:00|1027.8|1022.8|1028|1023|1028|1023|1027.7|1022.7|7
1633700950000|2021-10-08 13:49:10|1027.9|1022.9|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|4
1633700960000|2021-10-08 13:49:20|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027|1022|9
1633700970000|2021-10-08 13:49:30|1027.2|1022.2|1027.5|1022.5|1027.8|1022.8|1026.9|1021.9|15
1633700980000|2021-10-08 13:49:40|1027.3|1022.3|1027.8|1022.8|1027.9|1022.9|1027.3|1022.3|13
1633700990000|2021-10-08 13:49:50|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|21
1633701000000|2021-10-08 13:50:00|1027.8|1022.8|1027.9|1022.9|1028|1023|1027.5|1022.5|12
1633701010000|2021-10-08 13:50:10|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|3
1633701020000|2021-10-08 13:50:20|1027.6|1022.6|1028|1023|1028|1023|1027.6|1022.6|13
1633701030000|2021-10-08 13:50:30|1027.9|1022.9|1028|1023|1028|1023|1027.8|1022.8|4
1633701040000|2021-10-08 13:50:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|13
1633701050000|2021-10-08 13:50:50|1028|1023|1028|1023|1028.1|1023.1|1027.9|1022.9|13
1633701060000|2021-10-08 13:51:00|1028.1|1023.1|1028|1023|1028.1|1023.1|1027.5|1022.5|10
1633701070000|2021-10-08 13:51:10|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|14
1633701080000|2021-10-08 13:51:20|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|12
1633701090000|2021-10-08 13:51:30|1028|1023|1028|1023|1028|1023|1027.9|1022.9|7
1633701100000|2021-10-08 13:51:40|1027.6|1022.6|1028.3|1023.3|1028.3|1023.3|1027.6|1022.6|17
1633701110000|2021-10-08 13:51:50|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|9
1633701120000|2021-10-08 13:52:00|1028.5|1023.5|1028.2|1023.2|1028.5|1023.5|1028.1|1023.1|13
1633701130000|2021-10-08 13:52:10|1028.1|1023.1|1027.6|1022.6|1028.1|1023.1|1027.5|1022.5|17
1633701140000|2021-10-08 13:52:20|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|9
1633701150000|2021-10-08 13:52:30|1027.6|1022.6|1028.1|1023.1|1028.1|1023.1|1027.5|1022.5|8
1633701160000|2021-10-08 13:52:40|1028.2|1023.2|1027.9|1022.9|1028.3|1023.3|1027.8|1022.8|10
1633701170000|2021-10-08 13:52:50|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|8
1633701180000|2021-10-08 13:53:00|1028|1023|1029.2|1024.2|1029.2|1024.2|1028|1023|17
1633701190000|2021-10-08 13:53:10|1029.3|1024.3|1029.9|1024.9|1029.9|1024.9|1029.3|1024.3|12
1633701200000|2021-10-08 13:53:20|1030|1025|1030.8|1025.8|1030.8|1025.8|1029.9|1024.9|7
1633701210000|2021-10-08 13:53:30|1030.9|1025.9|1031.4|1026.4|1031.9|1026.9|1030.9|1025.9|15
1633701220000|2021-10-08 13:53:40|1031.6|1026.6|1032.1|1027.1|1032.1|1027.1|1031.6|1026.6|11
1633701230000|2021-10-08 13:53:50|1032.2|1027.2|1031.3|1026.3|1032.3|1027.3|1031.3|1026.3|12
1633701240000|2021-10-08 13:54:00|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1030.8|1025.8|17
1633701250000|2021-10-08 13:54:10|1031.6|1026.6|1032|1027|1032.2|1027.2|1031.5|1026.5|20
1633701260000|2021-10-08 13:54:20|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|4
1633701270000|2021-10-08 13:54:30|1033|1028|1032.9|1027.9|1033.5|1028.5|1032.9|1027.9|7
1633701280000|2021-10-08 13:54:40|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|5
1633701290000|2021-10-08 13:54:50|1032.9|1027.9|1033.1|1028.1|1033.3|1028.3|1032.9|1027.9|9
1633701300000|2021-10-08 13:55:00|1033.2|1028.2|1033|1028|1033.2|1028.2|1032.5|1027.5|18
1633701310000|2021-10-08 13:55:10|1033.1|1028.1|1032.6|1027.6|1033.1|1028.1|1032.6|1027.6|18
1633701320000|2021-10-08 13:55:20|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|5
1633701330000|2021-10-08 13:55:30|1032.9|1027.9|1033|1028|1033|1028|1032.7|1027.7|18
1633701340000|2021-10-08 13:55:40|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|7
1633701350000|2021-10-08 13:55:50|1032.9|1027.9|1032|1027|1032.9|1027.9|1031.9|1026.9|18
1633701360000|2021-10-08 13:56:00|1031.9|1026.9|1031.6|1026.6|1032|1027|1031.6|1026.6|12
1633701370000|2021-10-08 13:56:10|1031.7|1026.7|1032.1|1027.1|1032.1|1027.1|1031.6|1026.6|13
1633701380000|2021-10-08 13:56:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|13
1633701390000|2021-10-08 13:56:30|1032.5|1027.5|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|9
1633701400000|2021-10-08 13:56:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|6
1633701410000|2021-10-08 13:56:50|1032.5|1027.5|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|10
1633701420000|2021-10-08 13:57:00|1032.7|1027.7|1032|1027|1032.8|1027.8|1031.9|1026.9|23
1633701430000|2021-10-08 13:57:10|1031.9|1026.9|1031.6|1026.6|1032|1027|1031.6|1026.6|18
1633701440000|2021-10-08 13:57:20|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|12
1633701450000|2021-10-08 13:57:30|1031.5|1026.5|1031.3|1026.3|1031.6|1026.6|1031.3|1026.3|14
1633701460000|2021-10-08 13:57:40|1031.4|1026.4|1031.9|1026.9|1031.9|1026.9|1031.4|1026.4|15
1633701470000|2021-10-08 13:57:50|1031.8|1026.8|1031.9|1026.9|1032|1027|1031.8|1026.8|8
1633701480000|2021-10-08 13:58:00|1032|1027|1031.9|1026.9|1032|1027|1031.8|1026.8|7
1633701490000|2021-10-08 13:58:10|1031.7|1026.7|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|8
1633701500000|2021-10-08 13:58:20|1031.4|1026.4|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|11
1633701510000|2021-10-08 13:58:30|1031.7|1026.7|1032.2|1027.2|1032.3|1027.3|1031.7|1026.7|14
1633701520000|2021-10-08 13:58:40|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|10
1633701530000|2021-10-08 13:58:50|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|18
1633701540000|2021-10-08 13:59:00|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.7|1026.7|13
1633701550000|2021-10-08 13:59:10|1032|1027|1031.7|1026.7|1032.1|1027.1|1031.6|1026.6|11
1633701560000|2021-10-08 13:59:20|1031.9|1026.9|1031.8|1026.8|1032|1027|1031.7|1026.7|14
1633701570000|2021-10-08 13:59:30|1031.7|1026.7|1031|1026|1032|1027|1031|1026|10
1633701580000|2021-10-08 13:59:40|1030.9|1025.9|1031.3|1026.3|1031.3|1026.3|1030.9|1025.9|19
1633701590000|2021-10-08 13:59:50|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1030.8|1025.8|15
1633701600000|2021-10-08 14:00:00|1031.5|1026.5|1032.1|1027.1|1032.1|1027.1|1030.9|1025.9|18
1633701610000|2021-10-08 14:00:10|1032.2|1027.2|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|17
1633701620000|2021-10-08 14:00:20|1032.4|1027.4|1032.7|1027.7|1032.7|1027.7|1032.3|1027.3|6
1633701630000|2021-10-08 14:00:30|1032.6|1027.6|1032.4|1027.4|1032.9|1027.9|1032.4|1027.4|16
1633701640000|2021-10-08 14:00:40|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1032|1027|12
1633701650000|2021-10-08 14:00:50|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|20
1633701660000|2021-10-08 14:01:00|1032.2|1027.2|1032.6|1027.6|1032.6|1027.6|1031.8|1026.8|16
1633701670000|2021-10-08 14:01:10|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|10
1633701680000|2021-10-08 14:01:20|1032.6|1027.6|1032.4|1027.4|1032.7|1027.7|1032.4|1027.4|14
1633701690000|2021-10-08 14:01:30|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.1|1027.1|12
1633701700000|2021-10-08 14:01:40|1032.3|1027.3|1032.7|1027.7|1032.7|1027.7|1032.3|1027.3|11
1633701710000|2021-10-08 14:01:50|1032.5|1027.5|1031.6|1026.6|1032.6|1027.6|1031.6|1026.6|11
1633701720000|2021-10-08 14:02:00|1032|1027|1032.3|1027.3|1032.3|1027.3|1032|1027|10
1633701730000|2021-10-08 14:02:10|1032.4|1027.4|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|6
1633701740000|2021-10-08 14:02:20|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.2|1027.2|3
1633701750000|2021-10-08 14:02:30|1032.6|1027.6|1032.2|1027.2|1032.6|1027.6|1032.1|1027.1|9
1633701760000|2021-10-08 14:02:40|1032.4|1027.4|1032.7|1027.7|1033.1|1028.1|1032.4|1027.4|10
1633701770000|2021-10-08 14:02:50|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.3|1027.3|11
1633701780000|2021-10-08 14:03:00|1032.6|1027.6|1032.6|1027.6|1032.8|1027.8|1032.4|1027.4|20
1633701790000|2021-10-08 14:03:10|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|12
1633701800000|2021-10-08 14:03:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|4
1633701810000|2021-10-08 14:03:30|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|11
1633701820000|2021-10-08 14:03:40|1033|1028|1032.8|1027.8|1033.1|1028.1|1032.8|1027.8|5
1633701830000|2021-10-08 14:03:50|1032.9|1027.9|1032.6|1027.6|1032.9|1027.9|1032.4|1027.4|11
1633701840000|2021-10-08 14:04:00|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|10
1633701850000|2021-10-08 14:04:10|1032.5|1027.5|1032.5|1027.5|1032.7|1027.7|1032.4|1027.4|7
1633701860000|2021-10-08 14:04:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|10
1633701870000|2021-10-08 14:04:30|1032.7|1027.7|1032.5|1027.5|1032.9|1027.9|1032.5|1027.5|8
1633701880000|2021-10-08 14:04:40|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|6
1633701890000|2021-10-08 14:04:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633701900000|2021-10-08 14:05:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|7
1633701910000|2021-10-08 14:05:10|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|6
1633701920000|2021-10-08 14:05:20|1032.6|1027.6|1033|1028|1033|1028|1032.5|1027.5|10
1633701930000|2021-10-08 14:05:30|1033.1|1028.1|1032.7|1027.7|1033.1|1028.1|1032.7|1027.7|6
1633701940000|2021-10-08 14:05:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|14
1633701950000|2021-10-08 14:05:50|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|6
1633701960000|2021-10-08 14:06:00|1032.7|1027.7|1031.8|1026.8|1032.7|1027.7|1031.6|1026.6|23
1633701970000|2021-10-08 14:06:10|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031|1026|18
1633701980000|2021-10-08 14:06:20|1031.3|1026.3|1031.1|1026.1|1031.6|1026.6|1031.1|1026.1|17
1633701990000|2021-10-08 14:06:30|1031|1026|1030.2|1025.2|1031.1|1026.1|1030|1025|16
1633702000000|2021-10-08 14:06:40|1030.3|1025.3|1030.2|1025.2|1030.8|1025.8|1030.1|1025.1|24
1633702010000|2021-10-08 14:06:50|1030.3|1025.3|1030.1|1025.1|1030.4|1025.4|1030.1|1025.1|11
1633702020000|2021-10-08 14:07:00|1029.9|1024.9|1030.4|1025.4|1030.4|1025.4|1029.9|1024.9|8
1633702030000|2021-10-08 14:07:10|1030.3|1025.3|1031.1|1026.1|1031.1|1026.1|1030.3|1025.3|16
1633702040000|2021-10-08 14:07:20|1031|1026|1031.6|1026.6|1031.6|1026.6|1031|1026|9
1633702050000|2021-10-08 14:07:30|1031.7|1026.7|1032.5|1027.5|1032.5|1027.5|1031.7|1026.7|8
1633702060000|2021-10-08 14:07:40|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|11
1633702070000|2021-10-08 14:07:50|1032.8|1027.8|1033|1028|1033|1028|1032.7|1027.7|5
1633702080000|2021-10-08 14:08:00|1032.9|1027.9|1032.8|1027.8|1033|1028|1032.8|1027.8|10
1633702090000|2021-10-08 14:08:10|1032.7|1027.7|1032.9|1027.9|1033|1028|1032.7|1027.7|17
1633702100000|2021-10-08 14:08:20|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1633702110000|2021-10-08 14:08:30|1033|1028|1033|1028|1033.1|1028.1|1032.8|1027.8|14
1633702120000|2021-10-08 14:08:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1633702130000|2021-10-08 14:08:50|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.7|1027.7|10
1633702140000|2021-10-08 14:09:00|1033.1|1028.1|1032.5|1027.5|1033.1|1028.1|1032.5|1027.5|17
1633702150000|2021-10-08 14:09:10|1032.4|1027.4|1032.1|1027.1|1032.5|1027.5|1032.1|1027.1|13
1633702160000|2021-10-08 14:09:20|1032|1027|1031.8|1026.8|1032.1|1027.1|1031.8|1026.8|7
1633702170000|2021-10-08 14:09:30|1031.7|1026.7|1031.8|1026.8|1032|1027|1031.7|1026.7|11
1633702180000|2021-10-08 14:09:40|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.8|1026.8|9
1633702190000|2021-10-08 14:09:50|1031.6|1026.6|1031.1|1026.1|1031.8|1026.8|1031|1026|12
1633702200000|2021-10-08 14:10:00|1031.2|1026.2|1030.8|1025.8|1031.8|1026.8|1030.7|1025.7|22
1633702210000|2021-10-08 14:10:10|1030.7|1025.7|1030.4|1025.4|1030.8|1025.8|1030.4|1025.4|12
1633702220000|2021-10-08 14:10:20|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|6
1633702230000|2021-10-08 14:10:30|1030.3|1025.3|1030|1025|1030.3|1025.3|1029.9|1024.9|25
1633702240000|2021-10-08 14:10:40|1030.1|1025.1|1030.5|1025.5|1030.5|1025.5|1030.1|1025.1|21
1633702250000|2021-10-08 14:10:50|1030.6|1025.6|1030.9|1025.9|1031.1|1026.1|1030.5|1025.5|7
1633702260000|2021-10-08 14:11:00|1030.8|1025.8|1030.4|1025.4|1030.8|1025.8|1030.4|1025.4|21
1633702270000|2021-10-08 14:11:10|1030.2|1025.2|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|12
1633702280000|2021-10-08 14:11:20|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|10
1633702290000|2021-10-08 14:11:30|1030.2|1025.2|1030.2|1025.2|1030.4|1025.4|1030.2|1025.2|9
1633702300000|2021-10-08 14:11:40|1029|1024|1029.3|1024.3|1029.4|1024.4|1029|1024|14
1633702310000|2021-10-08 14:11:50|1029.4|1024.4|1030|1025|1030|1025|1029.4|1024.4|7
1633702320000|2021-10-08 14:12:00|1029.2|1024.2|1030.2|1025.2|1030.2|1025.2|1029.2|1024.2|15
1633702330000|2021-10-08 14:12:10|1030.1|1025.1|1031.1|1026.1|1031.2|1026.2|1030.1|1025.1|15
1633702340000|2021-10-08 14:12:20|1031|1026|1031|1026|1031|1026|1031|1026|1
1633702350000|2021-10-08 14:12:30|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|13
1633702360000|2021-10-08 14:12:40|1031|1026|1031.1|1026.1|1031.2|1026.2|1031|1026|4
1633702370000|2021-10-08 14:12:50|1031.3|1026.3|1030.4|1025.4|1031.3|1026.3|1030.4|1025.4|11
1633702380000|2021-10-08 14:13:00|1030.3|1025.3|1029.8|1024.8|1030.5|1025.5|1029.5|1024.5|15
1633702390000|2021-10-08 14:13:10|1029.9|1024.9|1029.1|1024.1|1030|1025|1029.1|1024.1|14
1633702400000|2021-10-08 14:13:20|1028.9|1023.9|1029.1|1024.1|1029.2|1024.2|1028.7|1023.7|19
1633702410000|2021-10-08 14:13:30|1028.8|1023.8|1029|1024|1029|1024|1028.6|1023.6|17
1633702420000|2021-10-08 14:13:40|1029.1|1024.1|1028.8|1023.8|1029.3|1024.3|1028.7|1023.7|12
1633702430000|2021-10-08 14:13:50|1028.7|1023.7|1028.4|1023.4|1029|1024|1028.3|1023.3|15
1633702440000|2021-10-08 14:14:00|1028.3|1023.3|1028.7|1023.7|1028.9|1023.9|1028.2|1023.2|14
1633702450000|2021-10-08 14:14:10|1029|1024|1029.7|1024.7|1029.8|1024.8|1029|1024|20
1633702460000|2021-10-08 14:14:20|1029.8|1024.8|1030.4|1025.4|1030.5|1025.5|1029.7|1024.7|15
1633702470000|2021-10-08 14:14:30|1030.3|1025.3|1030.5|1025.5|1030.6|1025.6|1030.2|1025.2|13
1633702480000|2021-10-08 14:14:40|1030.4|1025.4|1030|1025|1030.5|1025.5|1030|1025|15
1633702490000|2021-10-08 14:14:50|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1633702500000|2021-10-08 14:15:00|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633702520000|2021-10-08 14:15:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633702530000|2021-10-08 14:15:30|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.3|1024.3|10
1633702540000|2021-10-08 14:15:40|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|2
1633702550000|2021-10-08 14:15:50|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|6
1633702560000|2021-10-08 14:16:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|9
1633702570000|2021-10-08 14:16:10|1029|1024|1029.6|1024.6|1029.6|1024.6|1029|1024|6
1633702580000|2021-10-08 14:16:20|1029.5|1024.5|1029.2|1024.2|1029.6|1024.6|1029.2|1024.2|4
1633702590000|2021-10-08 14:16:30|1029|1024|1029|1024|1029|1024|1028.8|1023.8|7
1633702600000|2021-10-08 14:16:40|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|9
1633702610000|2021-10-08 14:16:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1633702620000|2021-10-08 14:17:00|1028.8|1023.8|1029|1024|1029|1024|1028.4|1023.4|9
1633702630000|2021-10-08 14:17:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633702640000|2021-10-08 14:17:20|1028.9|1023.9|1029.6|1024.6|1029.7|1024.7|1028.9|1023.9|11
1633702650000|2021-10-08 14:17:30|1029.7|1024.7|1030|1025|1030.1|1025.1|1029.7|1024.7|5
1633702660000|2021-10-08 14:17:40|1030.2|1025.2|1031.4|1026.4|1031.4|1026.4|1030.1|1025.1|19
1633702670000|2021-10-08 14:17:50|1031.3|1026.3|1031.8|1026.8|1031.8|1026.8|1031.3|1026.3|7
1633702680000|2021-10-08 14:18:00|1031.7|1026.7|1030.6|1025.6|1031.7|1026.7|1030.6|1025.6|4
1633702690000|2021-10-08 14:18:10|1030.5|1025.5|1029.9|1024.9|1030.6|1025.6|1029.7|1024.7|27
1633702700000|2021-10-08 14:18:20|1030|1025|1029.3|1024.3|1030.2|1025.2|1029.3|1024.3|18
1633702710000|2021-10-08 14:18:30|1029.5|1024.5|1029.9|1024.9|1030|1025|1029.5|1024.5|9
1633702720000|2021-10-08 14:18:40|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|6
1633702730000|2021-10-08 14:18:50|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.6|1024.6|13
1633702740000|2021-10-08 14:19:00|1029.6|1024.6|1029|1024|1029.6|1024.6|1029|1024|6
1633702750000|2021-10-08 14:19:10|1029.1|1024.1|1029|1024|1029.2|1024.2|1028.4|1023.4|12
1633702760000|2021-10-08 14:19:20|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|12
1633702770000|2021-10-08 14:19:30|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029|1024|12
1633702780000|2021-10-08 14:19:40|1029.2|1024.2|1029.1|1024.1|1029.6|1024.6|1029.1|1024.1|12
1633702790000|2021-10-08 14:19:50|1029.2|1024.2|1029|1024|1029.2|1024.2|1028.9|1023.9|8
1633702800000|2021-10-08 14:20:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.6|1023.6|11
1633702810000|2021-10-08 14:20:10|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1029.2|1024.2|14
1633702820000|2021-10-08 14:20:20|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.4|1024.4|6
1633702830000|2021-10-08 14:20:30|1029.6|1024.6|1030.2|1025.2|1030.2|1025.2|1029.6|1024.6|8
1633702840000|2021-10-08 14:20:40|1030.3|1025.3|1029.8|1024.8|1030.3|1025.3|1029.5|1024.5|7
1633702850000|2021-10-08 14:20:50|1029.4|1024.4|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|9
1633702860000|2021-10-08 14:21:00|1029.2|1024.2|1028.5|1023.5|1029.4|1024.4|1028.4|1023.4|11
1633702870000|2021-10-08 14:21:10|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|7
1633702880000|2021-10-08 14:21:20|1028.6|1023.6|1028.9|1023.9|1029.1|1024.1|1028.3|1023.3|12
1633702890000|2021-10-08 14:21:30|1028.7|1023.7|1029.6|1024.6|1029.6|1024.6|1028.5|1023.5|9
1633702900000|2021-10-08 14:21:40|1029.8|1024.8|1030.1|1025.1|1030.2|1025.2|1029.3|1024.3|19
1633702910000|2021-10-08 14:21:50|1030|1025|1030.2|1025.2|1030.3|1025.3|1029.8|1024.8|6
1633702920000|2021-10-08 14:22:00|1030.1|1025.1|1029.3|1024.3|1030.1|1025.1|1029|1024|20
1633702930000|2021-10-08 14:22:10|1029.2|1024.2|1029.7|1024.7|1029.8|1024.8|1029.1|1024.1|13
1633702940000|2021-10-08 14:22:20|1029.8|1024.8|1030|1025|1030.1|1025.1|1029.8|1024.8|7
1633702950000|2021-10-08 14:22:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|5
1633702960000|2021-10-08 14:22:40|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.8|1024.8|10
1633702970000|2021-10-08 14:22:50|1029.8|1024.8|1029.6|1024.6|1030.2|1025.2|1029.6|1024.6|12
1633702980000|2021-10-08 14:23:00|1029.3|1024.3|1029.6|1024.6|1029.6|1024.6|1029|1024|12
1633702990000|2021-10-08 14:23:10|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1633703000000|2021-10-08 14:23:20|1029.9|1024.9|1030.2|1025.2|1030.2|1025.2|1029.8|1024.8|9
1633703010000|2021-10-08 14:23:30|1030.1|1025.1|1029.5|1024.5|1030.3|1025.3|1029.5|1024.5|10
1633703020000|2021-10-08 14:23:40|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633703040000|2021-10-08 14:24:00|1029.4|1024.4|1028.3|1023.3|1029.4|1024.4|1028.1|1023.1|11
1633703050000|2021-10-08 14:24:10|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1633703060000|2021-10-08 14:24:20|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|3
1633703070000|2021-10-08 14:24:30|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1633703080000|2021-10-08 14:24:40|1028.1|1023.1|1027.8|1022.8|1028.1|1023.1|1027.8|1022.8|6
1633703090000|2021-10-08 14:24:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1633703100000|2021-10-08 14:25:00|1027.7|1022.7|1027.2|1022.2|1027.8|1022.8|1027.1|1022.1|14
1633703110000|2021-10-08 14:25:10|1027.1|1022.1|1027.3|1022.3|1027.4|1022.4|1026.8|1021.8|10
1633703120000|2021-10-08 14:25:20|1027.1|1022.1|1027.2|1022.2|1027.4|1022.4|1026.9|1021.9|18
1633703130000|2021-10-08 14:25:30|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|7
1633703140000|2021-10-08 14:25:40|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|10
1633703150000|2021-10-08 14:25:50|1027.3|1022.3|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|17
1633703160000|2021-10-08 14:26:00|1027.3|1022.3|1027.4|1022.4|1027.6|1022.6|1027.2|1022.2|7
1633703170000|2021-10-08 14:26:10|1027.2|1022.2|1027.3|1022.3|1027.4|1022.4|1027.2|1022.2|17
1633703180000|2021-10-08 14:26:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|13
1633703190000|2021-10-08 14:26:30|1027.2|1022.2|1026.9|1021.9|1027.3|1022.3|1026.9|1021.9|12
1633703200000|2021-10-08 14:26:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|12
1633703210000|2021-10-08 14:26:50|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|9
1633703220000|2021-10-08 14:27:00|1027.1|1022.1|1027.5|1022.5|1027.5|1022.5|1027.1|1022.1|11
1633703230000|2021-10-08 14:27:10|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.2|1022.2|13
1633703240000|2021-10-08 14:27:20|1028|1023|1028.5|1023.5|1028.5|1023.5|1028|1023|4
1633703250000|2021-10-08 14:27:30|1028.8|1023.8|1028.4|1023.4|1028.8|1023.8|1028.4|1023.4|10
1633703260000|2021-10-08 14:27:40|1027.6|1022.6|1028.3|1023.3|1028.3|1023.3|1027.6|1022.6|12
1633703270000|2021-10-08 14:27:50|1028.4|1023.4|1028.5|1023.5|1029.2|1024.2|1028.4|1023.4|12
1633703280000|2021-10-08 14:28:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|7
1633703290000|2021-10-08 14:28:10|1028.3|1023.3|1027.7|1022.7|1028.4|1023.4|1027.7|1022.7|8
1633703300000|2021-10-08 14:28:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1633703310000|2021-10-08 14:28:30|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|6
1633703320000|2021-10-08 14:28:40|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|11
1633703330000|2021-10-08 14:28:50|1028|1023|1028|1023|1028|1023|1028|1023|1
1633703340000|2021-10-08 14:29:00|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028|1023|6
1633703350000|2021-10-08 14:29:10|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|5
1633703360000|2021-10-08 14:29:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1633703370000|2021-10-08 14:29:30|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|5
1633703390000|2021-10-08 14:29:50|1028|1023|1028|1023|1028|1023|1028|1023|1
1633703400000|2021-10-08 14:30:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.1|1022.1|10
1633703410000|2021-10-08 14:30:10|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1633703420000|2021-10-08 14:30:20|1028|1023|1027.8|1022.8|1028|1023|1027.8|1022.8|11
1633703430000|2021-10-08 14:30:30|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|2
1633703440000|2021-10-08 14:30:40|1028.2|1023.2|1028.8|1023.8|1028.9|1023.9|1028.2|1023.2|7
1633703450000|2021-10-08 14:30:50|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633703460000|2021-10-08 14:31:00|1028.5|1023.5|1028.9|1023.9|1028.9|1023.9|1028.2|1023.2|16
1633703470000|2021-10-08 14:31:10|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|5
1633703480000|2021-10-08 14:31:20|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1633703490000|2021-10-08 14:31:30|1028.7|1023.7|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|5
1633703500000|2021-10-08 14:31:40|1028.7|1023.7|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|10
1633703510000|2021-10-08 14:31:50|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|14
1633703520000|2021-10-08 14:32:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|7
1633703530000|2021-10-08 14:32:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|4
1633703540000|2021-10-08 14:32:20|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1633703550000|2021-10-08 14:32:30|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|3
1633703590000|2021-10-08 14:33:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633703600000|2021-10-08 14:33:20|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|3
1633703610000|2021-10-08 14:33:30|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|8
1633703620000|2021-10-08 14:33:40|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1633703630000|2021-10-08 14:33:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1633703640000|2021-10-08 14:34:00|1029.2|1024.2|1029|1024|1029.2|1024.2|1028.8|1023.8|8
1633703650000|2021-10-08 14:34:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|7
1633703660000|2021-10-08 14:34:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633703670000|2021-10-08 14:34:30|1029|1024|1028.5|1023.5|1029|1024|1028.5|1023.5|3
1633703690000|2021-10-08 14:34:50|1028|1023|1026.4|1021.4|1028|1023|1026.2|1021.2|19
1633703700000|2021-10-08 14:35:00|1026.3|1021.3|1026.8|1021.8|1026.9|1021.9|1026.2|1021.2|22
1633703710000|2021-10-08 14:35:10|1026.9|1021.9|1026.6|1021.6|1027.3|1022.3|1026.6|1021.6|18
1633703720000|2021-10-08 14:35:20|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.1|1021.1|24
1633703730000|2021-10-08 14:35:30|1026.3|1021.3|1026.7|1021.7|1026.9|1021.9|1026.2|1021.2|16
1633703740000|2021-10-08 14:35:40|1026.6|1021.6|1026.8|1021.8|1027|1022|1026.5|1021.5|19
1633703750000|2021-10-08 14:35:50|1026.5|1021.5|1026.4|1021.4|1026.9|1021.9|1026.4|1021.4|12
1633703760000|2021-10-08 14:36:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|11
1633703770000|2021-10-08 14:36:10|1026.3|1021.3|1026.8|1021.8|1026.8|1021.8|1026.3|1021.3|16
1633703780000|2021-10-08 14:36:20|1026.7|1021.7|1026.8|1021.8|1027.1|1022.1|1026.7|1021.7|13
1633703790000|2021-10-08 14:36:30|1026.7|1021.7|1027|1022|1027|1022|1026.6|1021.6|7
1633703800000|2021-10-08 14:36:40|1027.1|1022.1|1027.6|1022.6|1027.7|1022.7|1027.1|1022.1|4
1633703810000|2021-10-08 14:36:50|1027.5|1022.5|1027.3|1022.3|1027.7|1022.7|1027.3|1022.3|14
1633703820000|2021-10-08 14:37:00|1027.2|1022.2|1027.3|1022.3|1027.6|1022.6|1027.2|1022.2|11
1633703830000|2021-10-08 14:37:10|1027.2|1022.2|1027.5|1022.5|1027.7|1022.7|1027.2|1022.2|7
1633703840000|2021-10-08 14:37:20|1027.4|1022.4|1027|1022|1027.4|1022.4|1027|1022|9
1633703850000|2021-10-08 14:37:30|1026.7|1021.7|1026.4|1021.4|1026.7|1021.7|1026.4|1021.4|15
1633703860000|2021-10-08 14:37:40|1026.5|1021.5|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|6
1633703870000|2021-10-08 14:37:50|1026.3|1021.3|1025.9|1020.9|1026.6|1021.6|1025.6|1020.6|12
1633703880000|2021-10-08 14:38:00|1025.8|1020.8|1024.1|1019.1|1026|1021|1023.9|1018.9|22
1633703890000|2021-10-08 14:38:10|1024|1019|1024|1019|1024.8|1019.8|1023.9|1018.9|11
1633703900000|2021-10-08 14:38:20|1023.9|1018.9|1022.4|1017.4|1024|1019|1022.4|1017.4|14
1633703910000|2021-10-08 14:38:30|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022|1017|11
1633703920000|2021-10-08 14:38:40|1023.1|1018.1|1023.7|1018.7|1024.4|1019.4|1023.1|1018.1|22
1633703930000|2021-10-08 14:38:50|1023.8|1018.8|1024.3|1019.3|1024.6|1019.6|1023.8|1018.8|8
1633703940000|2021-10-08 14:39:00|1024|1019|1023.9|1018.9|1024.3|1019.3|1023.8|1018.8|19
1633703950000|2021-10-08 14:39:10|1024|1019|1024.3|1019.3|1024.4|1019.4|1024|1019|6
1633703960000|2021-10-08 14:39:20|1024.4|1019.4|1024.4|1019.4|1024.6|1019.6|1024.3|1019.3|6
1633703970000|2021-10-08 14:39:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1633703980000|2021-10-08 14:39:40|1024.4|1019.4|1024.1|1019.1|1024.5|1019.5|1024|1019|6
1633703990000|2021-10-08 14:39:50|1024.2|1019.2|1024.6|1019.6|1024.6|1019.6|1024|1019|8
1633704000000|2021-10-08 14:40:00|1024.5|1019.5|1025.4|1020.4|1025.4|1020.4|1024.5|1019.5|7
1633704010000|2021-10-08 14:40:10|1025.6|1020.6|1026.1|1021.1|1026.2|1021.2|1025.6|1020.6|12
1633704020000|2021-10-08 14:40:20|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.4|1020.4|10
1633704030000|2021-10-08 14:40:30|1026|1021|1025.8|1020.8|1026|1021|1025.8|1020.8|11
1633704040000|2021-10-08 14:40:40|1026|1021|1026|1021|1026|1021|1025.7|1020.7|17
1633704050000|2021-10-08 14:40:50|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|10
1633704060000|2021-10-08 14:41:00|1025.8|1020.8|1025.4|1020.4|1025.9|1020.9|1025.3|1020.3|13
1633704070000|2021-10-08 14:41:10|1025.3|1020.3|1023.7|1018.7|1025.3|1020.3|1023.7|1018.7|8
1633704080000|2021-10-08 14:41:20|1023.5|1018.5|1022.6|1017.6|1023.5|1018.5|1022.5|1017.5|11
1633704090000|2021-10-08 14:41:30|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|23
1633704100000|2021-10-08 14:41:40|1023.3|1018.3|1022.8|1017.8|1023.3|1018.3|1022.8|1017.8|5
1633704110000|2021-10-08 14:41:50|1022.7|1017.7|1022.3|1017.3|1022.7|1017.7|1022.1|1017.1|6
1633704120000|2021-10-08 14:42:00|1022.2|1017.2|1022|1017|1022.2|1017.2|1022|1017|11
1633704130000|2021-10-08 14:42:10|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.7|1016.7|10
1633704140000|2021-10-08 14:42:20|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|4
1633704150000|2021-10-08 14:42:30|1022|1017|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|16
1633704160000|2021-10-08 14:42:40|1021.8|1016.8|1021.6|1016.6|1021.9|1016.9|1021.6|1016.6|9
1633704170000|2021-10-08 14:42:50|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1633704180000|2021-10-08 14:43:00|1021.6|1016.6|1020.7|1015.7|1021.7|1016.7|1020.7|1015.7|10
1633704190000|2021-10-08 14:43:10|1020.9|1015.9|1021.3|1016.3|1021.3|1016.3|1020.8|1015.8|12
1633704200000|2021-10-08 14:43:20|1021.2|1016.2|1021.3|1016.3|1021.9|1016.9|1021|1016|15
1633704210000|2021-10-08 14:43:30|1021.2|1016.2|1021.5|1016.5|1021.5|1016.5|1021.2|1016.2|7
1633704220000|2021-10-08 14:43:40|1021.4|1016.4|1021.9|1016.9|1022|1017|1021.3|1016.3|14
1633704230000|2021-10-08 14:43:50|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.8|1016.8|8
1633704240000|2021-10-08 14:44:00|1022.1|1017.1|1022.5|1017.5|1022.6|1017.6|1022.1|1017.1|9
1633704250000|2021-10-08 14:44:10|1022.6|1017.6|1022.9|1017.9|1023|1018|1022.6|1017.6|8
1633704260000|2021-10-08 14:44:20|1023|1018|1023.4|1018.4|1023.4|1018.4|1023|1018|7
1633704270000|2021-10-08 14:44:30|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|6
1633704280000|2021-10-08 14:44:40|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023|1018|10
1633704290000|2021-10-08 14:44:50|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|5
1633704300000|2021-10-08 14:45:00|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1633704310000|2021-10-08 14:45:10|1023.1|1018.1|1021.9|1016.9|1023.3|1018.3|1021.9|1016.9|9
1633704320000|2021-10-08 14:45:20|1021.5|1016.5|1021.9|1016.9|1022|1017|1021.5|1016.5|17
1633704330000|2021-10-08 14:45:30|1022|1017|1021.9|1016.9|1022|1017|1021.6|1016.6|12
1633704340000|2021-10-08 14:45:40|1022|1017|1022.7|1017.7|1022.7|1017.7|1021.9|1016.9|13
1633704350000|2021-10-08 14:45:50|1022.5|1017.5|1023.2|1018.2|1023.2|1018.2|1022.5|1017.5|4
1633704360000|2021-10-08 14:46:00|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|10
1633704370000|2021-10-08 14:46:10|1023.3|1018.3|1022.9|1017.9|1023.5|1018.5|1022.9|1017.9|8
1633704380000|2021-10-08 14:46:20|1022.7|1017.7|1022.3|1017.3|1022.7|1017.7|1022.3|1017.3|3
1633704390000|2021-10-08 14:46:30|1022.2|1017.2|1023|1018|1023|1018|1022.1|1017.1|12
1633704400000|2021-10-08 14:46:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1633704410000|2021-10-08 14:46:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|6
1633704420000|2021-10-08 14:47:00|1023.5|1018.5|1023.6|1018.6|1023.7|1018.7|1023.4|1018.4|14
1633704430000|2021-10-08 14:47:10|1023.7|1018.7|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|11
1633704440000|2021-10-08 14:47:20|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.6|1018.6|11
1633704450000|2021-10-08 14:47:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1633704460000|2021-10-08 14:47:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|9
1633704470000|2021-10-08 14:47:50|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.4|1018.4|13
1633704480000|2021-10-08 14:48:00|1023.7|1018.7|1023.1|1018.1|1023.7|1018.7|1023|1018|5
1633704490000|2021-10-08 14:48:10|1023|1018|1022.6|1017.6|1023|1018|1022.6|1017.6|4
1633704500000|2021-10-08 14:48:20|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|4
1633704510000|2021-10-08 14:48:30|1022.5|1017.5|1021.5|1016.5|1022.5|1017.5|1021.5|1016.5|6
1633704520000|2021-10-08 14:48:40|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.8|1016.8|7
1633704540000|2021-10-08 14:49:00|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.4|1016.4|10
1633704550000|2021-10-08 14:49:10|1021.4|1016.4|1020.8|1015.8|1021.4|1016.4|1020.7|1015.7|10
1633704560000|2021-10-08 14:49:20|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|13
1633704570000|2021-10-08 14:49:30|1020.6|1015.6|1020.3|1015.3|1020.6|1015.6|1020.3|1015.3|11
1633704580000|2021-10-08 14:49:40|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.2|1015.2|12
1633704590000|2021-10-08 14:49:50|1020.5|1015.5|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|12
1633704600000|2021-10-08 14:50:00|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|9
1633704610000|2021-10-08 14:50:10|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.1|1015.1|5
1633704620000|2021-10-08 14:50:20|1020.1|1015.1|1020.5|1015.5|1020.5|1015.5|1020.1|1015.1|21
1633704630000|2021-10-08 14:50:30|1020.4|1015.4|1020.7|1015.7|1020.7|1015.7|1020.4|1015.4|8
1633704640000|2021-10-08 14:50:40|1020.8|1015.8|1021.1|1016.1|1021.1|1016.1|1020.7|1015.7|4
1633704650000|2021-10-08 14:50:50|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|6
1633704660000|2021-10-08 14:51:00|1020.7|1015.7|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|7
1633704670000|2021-10-08 14:51:10|1020.7|1015.7|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|18
1633704680000|2021-10-08 14:51:20|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.8|1015.8|5
1633704690000|2021-10-08 14:51:30|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|15
1633704700000|2021-10-08 14:51:40|1020.9|1015.9|1021|1016|1021|1016|1020.8|1015.8|6
1633704710000|2021-10-08 14:51:50|1021.1|1016.1|1021.2|1016.2|1021.4|1016.4|1021.1|1016.1|13
1633704720000|2021-10-08 14:52:00|1021.1|1016.1|1021.6|1016.6|1021.6|1016.6|1020.9|1015.9|15
1633704730000|2021-10-08 14:52:10|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|4
1633704740000|2021-10-08 14:52:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|14
1633704750000|2021-10-08 14:52:30|1021.8|1016.8|1021.6|1016.6|1021.9|1016.9|1021.6|1016.6|5
1633704760000|2021-10-08 14:52:40|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1633704770000|2021-10-08 14:52:50|1021.7|1016.7|1021.9|1016.9|1022|1017|1021.7|1016.7|7
1633704780000|2021-10-08 14:53:00|1022|1017|1020.9|1015.9|1022|1017|1020.9|1015.9|9
1633704790000|2021-10-08 14:53:10|1020.8|1015.8|1021|1016|1021|1016|1020.8|1015.8|3
1633704800000|2021-10-08 14:53:20|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1633704810000|2021-10-08 14:53:30|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|6
1633704820000|2021-10-08 14:53:40|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|4
1633704830000|2021-10-08 14:53:50|1020.8|1015.8|1020.9|1015.9|1021|1016|1020.8|1015.8|4
1633704840000|2021-10-08 14:54:00|1020.7|1015.7|1020.7|1015.7|1020.9|1015.9|1020.7|1015.7|5
1633704850000|2021-10-08 14:54:10|1020.8|1015.8|1020.7|1015.7|1020.9|1015.9|1020.7|1015.7|4
1633704860000|2021-10-08 14:54:20|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|13
1633704870000|2021-10-08 14:54:30|1020.7|1015.7|1021|1016|1021|1016|1020.6|1015.6|13
1633704880000|2021-10-08 14:54:40|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|4
1633704890000|2021-10-08 14:54:50|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|4
1633704900000|2021-10-08 14:55:00|1021.1|1016.1|1021.8|1016.8|1021.8|1016.8|1021.1|1016.1|11
1633704910000|2021-10-08 14:55:10|1021.7|1016.7|1020.8|1015.8|1021.7|1016.7|1020.8|1015.8|8
1633704920000|2021-10-08 14:55:20|1020.9|1015.9|1020.7|1015.7|1020.9|1015.9|1020.7|1015.7|3
1633704930000|2021-10-08 14:55:30|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1020.3|1015.3|9
1633704940000|2021-10-08 14:55:40|1020.8|1015.8|1021.4|1016.4|1021.4|1016.4|1020.8|1015.8|7
1633704950000|2021-10-08 14:55:50|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|9
1633704960000|2021-10-08 14:56:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|3
1633704970000|2021-10-08 14:56:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1633704980000|2021-10-08 14:56:20|1022.6|1017.6|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|3
1633704990000|2021-10-08 14:56:30|1022.4|1017.4|1023|1018|1023|1018|1022.4|1017.4|8
1633705000000|2021-10-08 14:56:40|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1633705010000|2021-10-08 14:56:50|1023.2|1018.2|1022.9|1017.9|1023.2|1018.2|1022.9|1017.9|3
1633705020000|2021-10-08 14:57:00|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1633705030000|2021-10-08 14:57:10|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|10
1633705040000|2021-10-08 14:57:20|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1633705050000|2021-10-08 14:57:30|1022.7|1017.7|1021.9|1016.9|1022.8|1017.8|1021.8|1016.8|7
1633705060000|2021-10-08 14:57:40|1021.8|1016.8|1022.4|1017.4|1022.4|1017.4|1021.8|1016.8|8
1633705070000|2021-10-08 14:57:50|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|8
1633705080000|2021-10-08 14:58:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1633705090000|2021-10-08 14:58:10|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|6
1633705100000|2021-10-08 14:58:20|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|8
1633705110000|2021-10-08 14:58:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1633705120000|2021-10-08 14:58:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1633705130000|2021-10-08 14:58:50|1022.2|1017.2|1022|1017|1022.2|1017.2|1022|1017|3
1633705140000|2021-10-08 14:59:00|1021.9|1016.9|1021.1|1016.1|1021.9|1016.9|1021.1|1016.1|4
1633705150000|2021-10-08 14:59:10|1021|1016|1021|1016|1021|1016|1021|1016|1
1633705160000|2021-10-08 14:59:20|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|4
1633705170000|2021-10-08 14:59:30|1021.3|1016.3|1022.1|1017.1|1022.1|1017.1|1021.3|1016.3|7
1633705180000|2021-10-08 14:59:40|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1633705190000|2021-10-08 14:59:50|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|10
1633705200000|2021-10-08 15:00:00|1022.6|1017.6|1022.9|1017.9|1022.9|1017.9|1022.6|1017.6|6
1633705220000|2021-10-08 15:00:20|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|4
1633705230000|2021-10-08 15:00:30|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1633705240000|2021-10-08 15:00:40|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|6
1633705250000|2021-10-08 15:00:50|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|6
1633705260000|2021-10-08 15:01:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.1|1017.1|7
1633705270000|2021-10-08 15:01:10|1022.2|1017.2|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|5
1633705280000|2021-10-08 15:01:20|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|4
1633705300000|2021-10-08 15:01:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|3
1633705310000|2021-10-08 15:01:50|1022.6|1017.6|1022.2|1017.2|1022.7|1017.7|1022.1|1017.1|19
1633705320000|2021-10-08 15:02:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|11
1633705330000|2021-10-08 15:02:10|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|3
1633705340000|2021-10-08 15:02:20|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|3
1633705350000|2021-10-08 15:02:30|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|8
1633705360000|2021-10-08 15:02:40|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|10
1633705370000|2021-10-08 15:02:50|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|6
1633705380000|2021-10-08 15:03:00|1022.4|1017.4|1022.7|1017.7|1022.7|1017.7|1022.4|1017.4|11
1633705390000|2021-10-08 15:03:10|1022.8|1017.8|1023.7|1018.7|1023.7|1018.7|1022.8|1017.8|7
1633705400000|2021-10-08 15:03:20|1023.8|1018.8|1024.2|1019.2|1024.3|1019.3|1023.8|1018.8|5
1633705410000|2021-10-08 15:03:30|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|3
1633705420000|2021-10-08 15:03:40|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|5
1633705430000|2021-10-08 15:03:50|1025.7|1020.7|1026.9|1021.9|1026.9|1021.9|1025.7|1020.7|11
1633705440000|2021-10-08 15:04:00|1027.1|1022.1|1027|1022|1027.5|1022.5|1026.3|1021.3|12
1633705450000|2021-10-08 15:04:10|1026.9|1021.9|1026.4|1021.4|1026.9|1021.9|1026.3|1021.3|7
1633705460000|2021-10-08 15:04:20|1026.6|1021.6|1027.1|1022.1|1027.1|1022.1|1026.6|1021.6|4
1633705470000|2021-10-08 15:04:30|1027|1022|1026.6|1021.6|1027.3|1022.3|1026.5|1021.5|5
1633705480000|2021-10-08 15:04:40|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|10
1633705490000|2021-10-08 15:04:50|1026.5|1021.5|1027|1022|1027|1022|1026.5|1021.5|8
1633705500000|2021-10-08 15:05:00|1026.9|1021.9|1027|1022|1027|1022|1026.7|1021.7|9
1633705510000|2021-10-08 15:05:10|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027|1022|5
1633705520000|2021-10-08 15:05:20|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1633705530000|2021-10-08 15:05:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|3
1633705540000|2021-10-08 15:05:40|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|3
1633705550000|2021-10-08 15:05:50|1027.9|1022.9|1028|1023|1028.3|1023.3|1027.9|1022.9|7
1633705560000|2021-10-08 15:06:00|1028.1|1023.1|1028.8|1023.8|1028.9|1023.9|1028.1|1023.1|17
1633705570000|2021-10-08 15:06:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633705590000|2021-10-08 15:06:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633705600000|2021-10-08 15:06:40|1028.7|1023.7|1028.4|1023.4|1028.8|1023.8|1028.2|1023.2|10
1633705610000|2021-10-08 15:06:50|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|3
1633705620000|2021-10-08 15:07:00|1028.8|1023.8|1028.5|1023.5|1028.8|1023.8|1028.5|1023.5|8
1633705630000|2021-10-08 15:07:10|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1633705650000|2021-10-08 15:07:30|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1633705660000|2021-10-08 15:07:40|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|8
1633705670000|2021-10-08 15:07:50|1028.7|1023.7|1028.6|1023.6|1029.1|1024.1|1028.6|1023.6|4
1633705680000|2021-10-08 15:08:00|1028.5|1023.5|1028.2|1023.2|1028.6|1023.6|1028.2|1023.2|9
1633705690000|2021-10-08 15:08:10|1028.3|1023.3|1028.5|1023.5|1028.5|1023.5|1028.2|1023.2|4
1633705700000|2021-10-08 15:08:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|3
1633705710000|2021-10-08 15:08:30|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1633705720000|2021-10-08 15:08:40|1028.7|1023.7|1028.9|1023.9|1029|1024|1028.7|1023.7|15
1633705730000|2021-10-08 15:08:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|7
1633705740000|2021-10-08 15:09:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.3|1023.3|5
1633705760000|2021-10-08 15:09:20|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|5
1633705780000|2021-10-08 15:09:40|1028.3|1023.3|1028.5|1023.5|1028.6|1023.6|1028.3|1023.3|7
1633705790000|2021-10-08 15:09:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|9
1633705800000|2021-10-08 15:10:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|11
1633705810000|2021-10-08 15:10:10|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1633705820000|2021-10-08 15:10:20|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1633705830000|2021-10-08 15:10:30|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028|1023|3
1633705840000|2021-10-08 15:10:40|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|8
1633705850000|2021-10-08 15:10:50|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.1|1023.1|4
1633705860000|2021-10-08 15:11:00|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|5
1633705870000|2021-10-08 15:11:10|1028.8|1023.8|1029|1024|1029|1024|1028.7|1023.7|7
1633705890000|2021-10-08 15:11:30|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633705900000|2021-10-08 15:11:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|5
1633705910000|2021-10-08 15:11:50|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|4
1633705920000|2021-10-08 15:12:00|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|4
1633705930000|2021-10-08 15:12:10|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|6
1633705940000|2021-10-08 15:12:20|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|3
1633705950000|2021-10-08 15:12:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1633705960000|2021-10-08 15:12:40|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|6
1633705970000|2021-10-08 15:12:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633705980000|2021-10-08 15:13:00|1029.8|1024.8|1030.3|1025.3|1030.3|1025.3|1029.8|1024.8|4
1633705990000|2021-10-08 15:13:10|1030.2|1025.2|1030.7|1025.7|1030.7|1025.7|1030.2|1025.2|5
1633706000000|2021-10-08 15:13:20|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|3
1633706010000|2021-10-08 15:13:30|1030.7|1025.7|1030.8|1025.8|1030.9|1025.9|1030.7|1025.7|11
1633706020000|2021-10-08 15:13:40|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1633706030000|2021-10-08 15:13:50|1031.3|1026.3|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|4
1633706040000|2021-10-08 15:14:00|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|10
1633706050000|2021-10-08 15:14:10|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|3
1633706060000|2021-10-08 15:14:20|1032|1027|1031.9|1026.9|1032|1027|1031.8|1026.8|4
1633706070000|2021-10-08 15:14:30|1032|1027|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|6
1633706080000|2021-10-08 15:14:40|1031.8|1026.8|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|5
1633706090000|2021-10-08 15:14:50|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633706100000|2021-10-08 15:15:00|1032.4|1027.4|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|8
1633706110000|2021-10-08 15:15:10|1032.2|1027.2|1031.8|1026.8|1032.3|1027.3|1031.8|1026.8|5
1633706120000|2021-10-08 15:15:20|1031.6|1026.6|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|4
1633706130000|2021-10-08 15:15:30|1031.4|1026.4|1030.6|1025.6|1031.4|1026.4|1030.4|1025.4|6
1633706140000|2021-10-08 15:15:40|1030.7|1025.7|1030.5|1025.5|1030.8|1025.8|1030.3|1025.3|6
1633706150000|2021-10-08 15:15:50|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|3
1633706160000|2021-10-08 15:16:00|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|5
1633706180000|2021-10-08 15:16:20|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|2
1633706200000|2021-10-08 15:16:40|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1633706210000|2021-10-08 15:16:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633706220000|2021-10-08 15:17:00|1030.6|1025.6|1030.2|1025.2|1030.6|1025.6|1029.8|1024.8|10
1633706230000|2021-10-08 15:17:10|1030.1|1025.1|1029.7|1024.7|1030.2|1025.2|1029.7|1024.7|5
1633706240000|2021-10-08 15:17:20|1029.6|1024.6|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|9
1633706250000|2021-10-08 15:17:30|1029.3|1024.3|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|4
1633706260000|2021-10-08 15:17:40|1028.8|1023.8|1029.5|1024.5|1029.5|1024.5|1028.8|1023.8|3
1633706270000|2021-10-08 15:17:50|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|5
1633706280000|2021-10-08 15:18:00|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|4
1633706320000|2021-10-08 15:18:40|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|3
1633706330000|2021-10-08 15:18:50|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1029.2|1024.2|4
1633706340000|2021-10-08 15:19:00|1029.5|1024.5|1028.9|1023.9|1029.5|1024.5|1028.8|1023.8|8
1633706350000|2021-10-08 15:19:10|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|7
1633706360000|2021-10-08 15:19:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633706370000|2021-10-08 15:19:30|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.8|1023.8|10
1633706380000|2021-10-08 15:19:40|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029|1024|3
1633706390000|2021-10-08 15:19:50|1029.2|1024.2|1029.4|1024.4|1029.5|1024.5|1029.1|1024.1|7
1633706400000|2021-10-08 15:20:00|1029.5|1024.5|1029.7|1024.7|1029.8|1024.8|1029.4|1024.4|17
1633706410000|2021-10-08 15:20:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633706420000|2021-10-08 15:20:20|1029.7|1024.7|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|3
1633706440000|2021-10-08 15:20:40|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1633706450000|2021-10-08 15:20:50|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633706470000|2021-10-08 15:21:10|1029.8|1024.8|1030|1025|1030|1025|1029.8|1024.8|3
1633706490000|2021-10-08 15:21:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633706510000|2021-10-08 15:21:50|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1633706520000|2021-10-08 15:22:00|1030.8|1025.8|1031.4|1026.4|1031.4|1026.4|1030.8|1025.8|5
1633706530000|2021-10-08 15:22:10|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|7
1633706540000|2021-10-08 15:22:20|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|4
1633706550000|2021-10-08 15:22:30|1031.3|1026.3|1030.6|1025.6|1031.3|1026.3|1030.6|1025.6|6
1633706560000|2021-10-08 15:22:40|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1030.3|1025.3|8
1633706570000|2021-10-08 15:22:50|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1633706580000|2021-10-08 15:23:00|1030.1|1025.1|1029.7|1024.7|1030.1|1025.1|1029.5|1024.5|6
1633706620000|2021-10-08 15:23:40|1029.8|1024.8|1030|1025|1030|1025|1029.8|1024.8|4
1633706630000|2021-10-08 15:23:50|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|3
1633706640000|2021-10-08 15:24:00|1029.8|1024.8|1029.4|1024.4|1029.9|1024.9|1029.2|1024.2|8
1633706650000|2021-10-08 15:24:10|1029.3|1024.3|1029.1|1024.1|1029.4|1024.4|1029|1024|8
1633706660000|2021-10-08 15:24:20|1029|1024|1028.9|1023.9|1029.1|1024.1|1028.7|1023.7|13
1633706670000|2021-10-08 15:24:30|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|9
1633706680000|2021-10-08 15:24:40|1028.9|1023.9|1028.6|1023.6|1029|1024|1028.6|1023.6|7
1633706690000|2021-10-08 15:24:50|1028.7|1023.7|1029|1024|1029|1024|1028.7|1023.7|3
1633706700000|2021-10-08 15:25:00|1028.8|1023.8|1028|1023|1028.8|1023.8|1028|1023|18
1633706710000|2021-10-08 15:25:10|1028.1|1023.1|1027.9|1022.9|1028.2|1023.2|1027.9|1022.9|8
1633706720000|2021-10-08 15:25:20|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|4
1633706730000|2021-10-08 15:25:30|1028|1023|1028.2|1023.2|1028.2|1023.2|1027.7|1022.7|6
1633706740000|2021-10-08 15:25:40|1028.3|1023.3|1027.6|1022.6|1028.3|1023.3|1027.6|1022.6|11
1633706750000|2021-10-08 15:25:50|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.1|1022.1|10
1633706760000|2021-10-08 15:26:00|1027.3|1022.3|1027.5|1022.5|1027.8|1022.8|1027.3|1022.3|9
1633706770000|2021-10-08 15:26:10|1027.6|1022.6|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|3
1633706780000|2021-10-08 15:26:20|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1633706790000|2021-10-08 15:26:30|1027.4|1022.4|1027.7|1022.7|1027.7|1022.7|1027.4|1022.4|4
1633706810000|2021-10-08 15:26:50|1027.8|1022.8|1027.2|1022.2|1027.9|1022.9|1027.2|1022.2|13
1633706820000|2021-10-08 15:27:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1633706830000|2021-10-08 15:27:10|1027.4|1022.4|1027.8|1022.8|1027.8|1022.8|1027.4|1022.4|6
1633706840000|2021-10-08 15:27:20|1027.9|1022.9|1027.7|1022.7|1028|1023|1027.7|1022.7|5
1633706860000|2021-10-08 15:27:40|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|5
1633706870000|2021-10-08 15:27:50|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|4
1633706880000|2021-10-08 15:28:00|1027.7|1022.7|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|3
1633706890000|2021-10-08 15:28:10|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1633706900000|2021-10-08 15:28:20|1027.5|1022.5|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|4
1633706910000|2021-10-08 15:28:30|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|3
1633706930000|2021-10-08 15:28:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1633706940000|2021-10-08 15:29:00|1027.5|1022.5|1027.2|1022.2|1027.5|1022.5|1027.2|1022.2|5
1633706950000|2021-10-08 15:29:10|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1633706960000|2021-10-08 15:29:20|1027.2|1022.2|1026.8|1021.8|1027.3|1022.3|1026.8|1021.8|19
1633706970000|2021-10-08 15:29:30|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|4
1633706980000|2021-10-08 15:29:40|1026.7|1021.7|1027.2|1022.2|1027.2|1022.2|1026.7|1021.7|6
1633706990000|2021-10-08 15:29:50|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|5
1633707000000|2021-10-08 15:30:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1026.9|1021.9|11
1633707010000|2021-10-08 15:30:10|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|5
1633707020000|2021-10-08 15:30:20|1027.4|1022.4|1027|1022|1027.4|1022.4|1026.9|1021.9|10
1633707030000|2021-10-08 15:30:30|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|4
1633707040000|2021-10-08 15:30:40|1027.1|1022.1|1027.6|1022.6|1027.6|1022.6|1027.1|1022.1|11
1633707050000|2021-10-08 15:30:50|1027.5|1022.5|1027|1022|1027.5|1022.5|1027|1022|5
1633707060000|2021-10-08 15:31:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|5
1633707070000|2021-10-08 15:31:10|1027|1022|1026.8|1021.8|1027|1022|1026.7|1021.7|9
1633707090000|2021-10-08 15:31:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|6
1633707100000|2021-10-08 15:31:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1633707110000|2021-10-08 15:31:50|1027|1022|1026.8|1021.8|1027|1022|1026.8|1021.8|8
1633707120000|2021-10-08 15:32:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1633707130000|2021-10-08 15:32:10|1027|1022|1026.7|1021.7|1027|1022|1026.7|1021.7|4
1633707140000|2021-10-08 15:32:20|1026.6|1021.6|1026.4|1021.4|1026.7|1021.7|1026.4|1021.4|11
1633707150000|2021-10-08 15:32:30|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|8
1633707160000|2021-10-08 15:32:40|1026|1021|1026|1021|1026.2|1021.2|1026|1021|7
1633707170000|2021-10-08 15:32:50|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|4
1633707180000|2021-10-08 15:33:00|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|5
1633707190000|2021-10-08 15:33:10|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1633707200000|2021-10-08 15:33:20|1025.3|1020.3|1025.1|1020.1|1025.4|1020.4|1025|1020|12
1633707210000|2021-10-08 15:33:30|1025|1020|1025.4|1020.4|1025.4|1020.4|1025|1020|7
1633707220000|2021-10-08 15:33:40|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|11
1633707240000|2021-10-08 15:34:00|1025.3|1020.3|1025.6|1020.6|1025.7|1020.7|1025.2|1020.2|7
1633707250000|2021-10-08 15:34:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|13
1633707260000|2021-10-08 15:34:20|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|14
1633707270000|2021-10-08 15:34:30|1025.8|1020.8|1025.5|1020.5|1025.9|1020.9|1025.5|1020.5|6
1633707280000|2021-10-08 15:34:40|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|5
1633707290000|2021-10-08 15:34:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.1|1020.1|12
1633707300000|2021-10-08 15:35:00|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1025.1|1020.1|17
1633707310000|2021-10-08 15:35:10|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025|1020|10
1633707320000|2021-10-08 15:35:20|1025.4|1020.4|1025.8|1020.8|1025.8|1020.8|1025.4|1020.4|21
1633707330000|2021-10-08 15:35:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1633707340000|2021-10-08 15:35:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633707350000|2021-10-08 15:35:50|1026|1021|1025.5|1020.5|1026|1021|1025.5|1020.5|5
1633707360000|2021-10-08 15:36:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633707370000|2021-10-08 15:36:10|1025.3|1020.3|1025.5|1020.5|1025.7|1020.7|1025.2|1020.2|10
1633707380000|2021-10-08 15:36:20|1025.6|1020.6|1025.9|1020.9|1025.9|1020.9|1025.5|1020.5|9
1633707390000|2021-10-08 15:36:30|1025.8|1020.8|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|11
1633707400000|2021-10-08 15:36:40|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1633707410000|2021-10-08 15:36:50|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.1|1020.1|12
1633707420000|2021-10-08 15:37:00|1025.4|1020.4|1025.8|1020.8|1025.8|1020.8|1025.4|1020.4|7
1633707430000|2021-10-08 15:37:10|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1633707440000|2021-10-08 15:37:20|1026.1|1021.1|1026.5|1021.5|1026.5|1021.5|1026.1|1021.1|4
1633707450000|2021-10-08 15:37:30|1026.4|1021.4|1026.7|1021.7|1026.7|1021.7|1026.3|1021.3|5
1633707460000|2021-10-08 15:37:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1633707470000|2021-10-08 15:37:50|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|6
1633707480000|2021-10-08 15:38:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|3
1633707490000|2021-10-08 15:38:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1633707500000|2021-10-08 15:38:20|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|13
1633707510000|2021-10-08 15:38:30|1026.6|1021.6|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|4
1633707520000|2021-10-08 15:38:40|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|12
1633707530000|2021-10-08 15:38:50|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1633707540000|2021-10-08 15:39:00|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|11
1633707560000|2021-10-08 15:39:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1633707570000|2021-10-08 15:39:30|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|16
1633707590000|2021-10-08 15:39:50|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1633707600000|2021-10-08 15:40:00|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1633707610000|2021-10-08 15:40:10|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|2
1633707620000|2021-10-08 15:40:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|4
1633707630000|2021-10-08 15:40:30|1026.4|1021.4|1026.5|1021.5|1026.7|1021.7|1026.4|1021.4|12
1633707640000|2021-10-08 15:40:40|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1633707660000|2021-10-08 15:41:00|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|4
1633707670000|2021-10-08 15:41:10|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|7
1633707680000|2021-10-08 15:41:20|1026.7|1021.7|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|12
1633707690000|2021-10-08 15:41:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|5
1633707700000|2021-10-08 15:41:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|7
1633707710000|2021-10-08 15:41:50|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|5
1633707720000|2021-10-08 15:42:00|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|10
1633707740000|2021-10-08 15:42:20|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|4
1633707750000|2021-10-08 15:42:30|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|9
1633707760000|2021-10-08 15:42:40|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1026.3|1021.3|9
1633707770000|2021-10-08 15:42:50|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|7
1633707780000|2021-10-08 15:43:00|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1633707810000|2021-10-08 15:43:30|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1025.9|1020.9|13
1633707830000|2021-10-08 15:43:50|1026|1021|1026|1021|1026.1|1021.1|1025.9|1020.9|11
1633707840000|2021-10-08 15:44:00|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|6
1633707850000|2021-10-08 15:44:10|1025.8|1020.8|1026|1021|1026|1021|1025.7|1020.7|7
1633707860000|2021-10-08 15:44:20|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|4
1633707870000|2021-10-08 15:44:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1633707880000|2021-10-08 15:44:40|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|5
1633707890000|2021-10-08 15:44:50|1026|1021|1026.1|1021.1|1026.2|1021.2|1026|1021|10
1633707900000|2021-10-08 15:45:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026|1021|7
1633707910000|2021-10-08 15:45:10|1026.3|1021.3|1026.5|1021.5|1026.6|1021.6|1026.3|1021.3|4
1633707920000|2021-10-08 15:45:20|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1633707930000|2021-10-08 15:45:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|5
1633707940000|2021-10-08 15:45:40|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1025.9|1020.9|5
1633707950000|2021-10-08 15:45:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1633707960000|2021-10-08 15:46:00|1026.2|1021.2|1025.9|1020.9|1026.3|1021.3|1025.9|1020.9|5
1633707970000|2021-10-08 15:46:10|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1633707980000|2021-10-08 15:46:20|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1633707990000|2021-10-08 15:46:30|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|4
1633708010000|2021-10-08 15:46:50|1026.3|1021.3|1026|1021|1026.3|1021.3|1026|1021|5
1633708020000|2021-10-08 15:47:00|1025.9|1020.9|1026.3|1021.3|1026.3|1021.3|1025.9|1020.9|6
1633708030000|2021-10-08 15:47:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|5
1633708040000|2021-10-08 15:47:20|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|5
1633708060000|2021-10-08 15:47:40|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|5
1633708070000|2021-10-08 15:47:50|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|8
1633708080000|2021-10-08 15:48:00|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1633708090000|2021-10-08 15:48:10|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1633708100000|2021-10-08 15:48:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1633708110000|2021-10-08 15:48:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|6
1633708120000|2021-10-08 15:48:40|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|5
1633708130000|2021-10-08 15:48:50|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|8
1633708140000|2021-10-08 15:49:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|5
1633708150000|2021-10-08 15:49:10|1026.2|1021.2|1026|1021|1026.3|1021.3|1026|1021|8
1633708160000|2021-10-08 15:49:20|1026.1|1021.1|1026.3|1021.3|1026.3|1021.3|1026|1021|4
1633708170000|2021-10-08 15:49:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|3
1633708180000|2021-10-08 15:49:40|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|5
1633708190000|2021-10-08 15:49:50|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1026|1021|5
1633708200000|2021-10-08 15:50:00|1026|1021|1026|1021|1026.1|1021.1|1026|1021|5
1633708210000|2021-10-08 15:50:10|1025.9|1020.9|1026.3|1021.3|1026.5|1021.5|1025.9|1020.9|15
1633708220000|2021-10-08 15:50:20|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|6
1633708230000|2021-10-08 15:50:30|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|3
1633708240000|2021-10-08 15:50:40|1026.5|1021.5|1026.2|1021.2|1026.6|1021.6|1026.1|1021.1|7
1633708250000|2021-10-08 15:50:50|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|16
1633708260000|2021-10-08 15:51:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1633708270000|2021-10-08 15:51:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|11
1633708280000|2021-10-08 15:51:20|1026.1|1021.1|1026.3|1021.3|1026.3|1021.3|1026.1|1021.1|13
1633708290000|2021-10-08 15:51:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|8
1633708300000|2021-10-08 15:51:40|1026.4|1021.4|1026.8|1021.8|1026.8|1021.8|1026.4|1021.4|8
1633708320000|2021-10-08 15:52:00|1027.3|1022.3|1027.7|1022.7|1027.7|1022.7|1027.3|1022.3|7
1633708330000|2021-10-08 15:52:10|1027.6|1022.6|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|6
1633708360000|2021-10-08 15:52:40|1028|1023|1028|1023|1028.1|1023.1|1028|1023|7
1633708370000|2021-10-08 15:52:50|1028.1|1023.1|1028.4|1023.4|1028.4|1023.4|1028|1023|5
1633708380000|2021-10-08 15:53:00|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|2
1633708390000|2021-10-08 15:53:10|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|3
1633708400000|2021-10-08 15:53:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633708420000|2021-10-08 15:53:40|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1633708430000|2021-10-08 15:53:50|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.8|1023.8|3
1633708440000|2021-10-08 15:54:00|1029|1024|1029|1024|1029|1024|1029|1024|1
1633708450000|2021-10-08 15:54:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633708470000|2021-10-08 15:54:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1633708480000|2021-10-08 15:54:40|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|2
1633708490000|2021-10-08 15:54:50|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1633708520000|2021-10-08 15:55:20|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|6
1633708530000|2021-10-08 15:55:30|1028.5|1023.5|1028.9|1023.9|1028.9|1023.9|1028.5|1023.5|10
1633708550000|2021-10-08 15:55:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|3
1633708560000|2021-10-08 15:56:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|7
1633708570000|2021-10-08 15:56:10|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|5
1633708580000|2021-10-08 15:56:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633708590000|2021-10-08 15:56:30|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|9
1633708600000|2021-10-08 15:56:40|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|8
1633708610000|2021-10-08 15:56:50|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|6
1633708620000|2021-10-08 15:57:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1633708640000|2021-10-08 15:57:20|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|4
1633708650000|2021-10-08 15:57:30|1027.8|1022.8|1027.7|1022.7|1027.9|1022.9|1027.6|1022.6|8
1633708660000|2021-10-08 15:57:40|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|16
1633708670000|2021-10-08 15:57:50|1027.6|1022.6|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|3
1633708680000|2021-10-08 15:58:00|1027.2|1022.2|1026.6|1021.6|1027.2|1022.2|1026.6|1021.6|6
1633708690000|2021-10-08 15:58:10|1026.5|1021.5|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|5
1633708700000|2021-10-08 15:58:20|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|10
1633708710000|2021-10-08 15:58:30|1026.6|1021.6|1026.9|1021.9|1026.9|1021.9|1026.6|1021.6|7
1633708740000|2021-10-08 15:59:00|1027.2|1022.2|1027.4|1022.4|1027.6|1022.6|1027.1|1022.1|12
1633708750000|2021-10-08 15:59:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|21
1633708760000|2021-10-08 15:59:20|1027.6|1022.6|1027.9|1022.9|1028|1023|1027.6|1022.6|7
1633708770000|2021-10-08 15:59:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1633708780000|2021-10-08 15:59:40|1028.1|1023.1|1028.4|1023.4|1028.4|1023.4|1028.1|1023.1|7
1633708790000|2021-10-08 15:59:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|5
1633708800000|2021-10-08 16:00:00|1028.2|1023.2|1027.7|1022.7|1028.3|1023.3|1027.7|1022.7|18
1633708810000|2021-10-08 16:00:10|1027.4|1022.4|1027.5|1022.5|1027.6|1022.6|1027.3|1022.3|13
1633708820000|2021-10-08 16:00:20|1027.6|1022.6|1027.8|1022.8|1027.9|1022.9|1027.5|1022.5|17
1633708830000|2021-10-08 16:00:30|1027.9|1022.9|1028.2|1023.2|1028.2|1023.2|1027.8|1022.8|5
1633708840000|2021-10-08 16:00:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1633708850000|2021-10-08 16:00:50|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|3
1633708860000|2021-10-08 16:01:00|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|3
1633708870000|2021-10-08 16:01:10|1027.7|1022.7|1027.6|1022.6|1028|1023|1027.3|1022.3|12
1633708880000|2021-10-08 16:01:20|1027.7|1022.7|1027.3|1022.3|1027.7|1022.7|1027.3|1022.3|7
1633708890000|2021-10-08 16:01:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|4
1633708900000|2021-10-08 16:01:40|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|9
1633708910000|2021-10-08 16:01:50|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|15
1633708920000|2021-10-08 16:02:00|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|6
1633708930000|2021-10-08 16:02:10|1028.2|1023.2|1029.1|1024.1|1029.1|1024.1|1028.2|1023.2|8
1633708940000|2021-10-08 16:02:20|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1633708950000|2021-10-08 16:02:30|1029.2|1024.2|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|5
1633708960000|2021-10-08 16:02:40|1028.9|1023.9|1029.6|1024.6|1029.6|1024.6|1028.8|1023.8|5
1633708970000|2021-10-08 16:02:50|1029.7|1024.7|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|5
1633708980000|2021-10-08 16:03:00|1029.5|1024.5|1029.3|1024.3|1029.6|1024.6|1029.2|1024.2|8
1633708990000|2021-10-08 16:03:10|1029.2|1024.2|1029.1|1024.1|1029.5|1024.5|1029.1|1024.1|10
1633709000000|2021-10-08 16:03:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1633709020000|2021-10-08 16:03:40|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1633709030000|2021-10-08 16:03:50|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|5
1633709040000|2021-10-08 16:04:00|1029|1024|1028.8|1023.8|1029|1024|1028.7|1023.7|8
1633709050000|2021-10-08 16:04:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633709060000|2021-10-08 16:04:20|1028.6|1023.6|1028.2|1023.2|1028.6|1023.6|1028.2|1023.2|6
1633709070000|2021-10-08 16:04:30|1028.3|1023.3|1028.6|1023.6|1028.6|1023.6|1028.2|1023.2|6
1633709080000|2021-10-08 16:04:40|1028.5|1023.5|1028.7|1023.7|1028.8|1023.8|1028.5|1023.5|7
1633709090000|2021-10-08 16:04:50|1028.6|1023.6|1028.1|1023.1|1028.7|1023.7|1028.1|1023.1|7
1633709100000|2021-10-08 16:05:00|1028|1023|1027.8|1022.8|1028.1|1023.1|1027.6|1022.6|8
1633709120000|2021-10-08 16:05:20|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1633709130000|2021-10-08 16:05:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1027.9|1022.9|8
1633709140000|2021-10-08 16:05:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1633709150000|2021-10-08 16:05:50|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|5
1633709160000|2021-10-08 16:06:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1633709170000|2021-10-08 16:06:10|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|4
1633709180000|2021-10-08 16:06:20|1028.6|1023.6|1029.1|1024.1|1029.1|1024.1|1028.6|1023.6|7
1633709190000|2021-10-08 16:06:30|1029|1024|1028.8|1023.8|1029.1|1024.1|1028.7|1023.7|5
1633709200000|2021-10-08 16:06:40|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|3
1633709210000|2021-10-08 16:06:50|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1633709230000|2021-10-08 16:07:10|1029.4|1024.4|1029.1|1024.1|1029.4|1024.4|1029|1024|7
1633709240000|2021-10-08 16:07:20|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1633709250000|2021-10-08 16:07:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633709260000|2021-10-08 16:07:40|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1633709270000|2021-10-08 16:07:50|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|6
1633709320000|2021-10-08 16:08:40|1028.7|1023.7|1029|1024|1029.1|1024.1|1028.7|1023.7|9
1633709330000|2021-10-08 16:08:50|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|7
1633709370000|2021-10-08 16:09:30|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|5
1633709380000|2021-10-08 16:09:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1633709390000|2021-10-08 16:09:50|1027.9|1022.9|1027.9|1022.9|1028.1|1023.1|1027.9|1022.9|3
1633709400000|2021-10-08 16:10:00|1028|1023|1028.3|1023.3|1028.3|1023.3|1027.9|1022.9|10
1633709410000|2021-10-08 16:10:10|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.1|1023.1|12
1633709420000|2021-10-08 16:10:20|1028.3|1023.3|1027.6|1022.6|1028.3|1023.3|1027.5|1022.5|8
1633709430000|2021-10-08 16:10:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1633709440000|2021-10-08 16:10:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1633709450000|2021-10-08 16:10:50|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|5
1633709460000|2021-10-08 16:11:00|1027.2|1022.2|1027.5|1022.5|1027.6|1022.6|1027.2|1022.2|4
1633709470000|2021-10-08 16:11:10|1027.6|1022.6|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|6
1633709480000|2021-10-08 16:11:20|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|4
1633709490000|2021-10-08 16:11:30|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|3
1633709500000|2021-10-08 16:11:40|1027.5|1022.5|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|5
1633709510000|2021-10-08 16:11:50|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1633709520000|2021-10-08 16:12:00|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1633709530000|2021-10-08 16:12:10|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1633709540000|2021-10-08 16:12:20|1027.2|1022.2|1027.5|1022.5|1027.5|1022.5|1027.2|1022.2|5
1633709550000|2021-10-08 16:12:30|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1633709560000|2021-10-08 16:12:40|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|5
1633709570000|2021-10-08 16:12:50|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|7
1633709580000|2021-10-08 16:13:00|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|7
1633709610000|2021-10-08 16:13:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1633709620000|2021-10-08 16:13:40|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1633709630000|2021-10-08 16:13:50|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1633709640000|2021-10-08 16:14:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1633709650000|2021-10-08 16:14:10|1027.5|1022.5|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|6
1633709660000|2021-10-08 16:14:20|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1633709670000|2021-10-08 16:14:30|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1633709680000|2021-10-08 16:14:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1633709690000|2021-10-08 16:14:50|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|6
1633709700000|2021-10-08 16:15:00|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.6|1022.6|10
1633709710000|2021-10-08 16:15:10|1027.9|1022.9|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|3
1633709720000|2021-10-08 16:15:20|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1633709730000|2021-10-08 16:15:30|1027.3|1022.3|1027.4|1022.4|1027.6|1022.6|1027.2|1022.2|5
1633709740000|2021-10-08 16:15:40|1027.8|1022.8|1027.5|1022.5|1027.8|1022.8|1027.5|1022.5|3
1633709760000|2021-10-08 16:16:00|1026.8|1021.8|1027.4|1022.4|1027.4|1022.4|1026.8|1021.8|5
1633709770000|2021-10-08 16:16:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1633709780000|2021-10-08 16:16:20|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|4
1633709790000|2021-10-08 16:16:30|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|4
1633709800000|2021-10-08 16:16:40|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|4
1633709810000|2021-10-08 16:16:50|1027.5|1022.5|1027.1|1022.1|1027.5|1022.5|1027.1|1022.1|4
1633709820000|2021-10-08 16:17:00|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|9
1633709830000|2021-10-08 16:17:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633709840000|2021-10-08 16:17:20|1027|1022|1026.8|1021.8|1027|1022|1026.7|1021.7|6
1633709850000|2021-10-08 16:17:30|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|5
1633709860000|2021-10-08 16:17:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1633709870000|2021-10-08 16:17:50|1027|1022|1027|1022|1027|1022|1027|1022|1
1633709880000|2021-10-08 16:18:00|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|2
1633709890000|2021-10-08 16:18:10|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1633709900000|2021-10-08 16:18:20|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1633709910000|2021-10-08 16:18:30|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|7
1633709920000|2021-10-08 16:18:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1633709940000|2021-10-08 16:19:00|1028.1|1023.1|1027.6|1022.6|1028.1|1023.1|1027.6|1022.6|4
1633709950000|2021-10-08 16:19:10|1027.5|1022.5|1027.7|1022.7|1027.7|1022.7|1027.5|1022.5|7
1633709960000|2021-10-08 16:19:20|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|9
1633709970000|2021-10-08 16:19:30|1028|1023|1028|1023|1028|1023|1027.9|1022.9|3
1633709980000|2021-10-08 16:19:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1633709990000|2021-10-08 16:19:50|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|3
1633710000000|2021-10-08 16:20:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|9
1633710010000|2021-10-08 16:20:10|1028|1023|1027.8|1022.8|1028.1|1023.1|1027.8|1022.8|5
1633710020000|2021-10-08 16:20:20|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1633710030000|2021-10-08 16:20:30|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1633710040000|2021-10-08 16:20:40|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1633710050000|2021-10-08 16:20:50|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1633710060000|2021-10-08 16:21:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|4
1633710070000|2021-10-08 16:21:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633710090000|2021-10-08 16:21:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1633710100000|2021-10-08 16:21:40|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1633710110000|2021-10-08 16:21:50|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|3
1633710120000|2021-10-08 16:22:00|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1633710130000|2021-10-08 16:22:10|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1027.3|1022.3|5
1633710150000|2021-10-08 16:22:30|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|14
1633710160000|2021-10-08 16:22:40|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|12
1633710170000|2021-10-08 16:22:50|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1633710190000|2021-10-08 16:23:10|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|10
1633710210000|2021-10-08 16:23:30|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|10
1633710230000|2021-10-08 16:23:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|11
1633710240000|2021-10-08 16:24:00|1027.7|1022.7|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|4
1633710250000|2021-10-08 16:24:10|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1633710260000|2021-10-08 16:24:20|1028|1023|1028|1023|1028|1023|1028|1023|1
1633710270000|2021-10-08 16:24:30|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|3
1633710280000|2021-10-08 16:24:40|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|8
1633710290000|2021-10-08 16:24:50|1028|1023|1027.8|1022.8|1028|1023|1027.8|1022.8|13
1633710300000|2021-10-08 16:25:00|1027|1022|1027.7|1022.7|1027.7|1022.7|1027|1022|13
1633710310000|2021-10-08 16:25:10|1028|1023|1028|1023|1028|1023|1028|1023|1
1633710330000|2021-10-08 16:25:30|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|7
1633710340000|2021-10-08 16:25:40|1027.9|1022.9|1027.7|1022.7|1027.9|1022.9|1027.7|1022.7|3
1633710350000|2021-10-08 16:25:50|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1633710360000|2021-10-08 16:26:00|1027.4|1022.4|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|6
1633710370000|2021-10-08 16:26:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1633710380000|2021-10-08 16:26:20|1026.9|1021.9|1026.3|1021.3|1027|1022|1026.3|1021.3|7
1633710390000|2021-10-08 16:26:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633710400000|2021-10-08 16:26:40|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|5
1633710410000|2021-10-08 16:26:50|1027.2|1022.2|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|7
1633710420000|2021-10-08 16:27:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1633710430000|2021-10-08 16:27:10|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1633710440000|2021-10-08 16:27:20|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|5
1633710450000|2021-10-08 16:27:30|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|4
1633710460000|2021-10-08 16:27:40|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|11
1633710470000|2021-10-08 16:27:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633710480000|2021-10-08 16:28:00|1027|1022|1027|1022|1027|1022|1026.9|1021.9|3
1633710490000|2021-10-08 16:28:10|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1633710500000|2021-10-08 16:28:20|1026.9|1021.9|1026.3|1021.3|1026.9|1021.9|1026.3|1021.3|3
1633710510000|2021-10-08 16:28:30|1026.2|1021.2|1026.5|1021.5|1026.6|1021.6|1026.2|1021.2|3
1633710520000|2021-10-08 16:28:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1633710530000|2021-10-08 16:28:50|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|3
1633710540000|2021-10-08 16:29:00|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|3
1633710550000|2021-10-08 16:29:10|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|4
1633710570000|2021-10-08 16:29:30|1025.8|1020.8|1025.6|1020.6|1025.9|1020.9|1025.5|1020.5|10
1633710580000|2021-10-08 16:29:40|1025.7|1020.7|1025.4|1020.4|1025.7|1020.7|1025.3|1020.3|10
1633710590000|2021-10-08 16:29:50|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|3
1633710600000|2021-10-08 16:30:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|6
1633710610000|2021-10-08 16:30:10|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025|1020|5
1633710620000|2021-10-08 16:30:20|1025.2|1020.2|1025.5|1020.5|1025.5|1020.5|1025.1|1020.1|20
1633710630000|2021-10-08 16:30:30|1025.4|1020.4|1025.7|1020.7|1025.7|1020.7|1025.4|1020.4|9
1633710640000|2021-10-08 16:30:40|1025.8|1020.8|1026|1021|1026.1|1021.1|1025.8|1020.8|5
1633710650000|2021-10-08 16:30:50|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1633710660000|2021-10-08 16:31:00|1026.2|1021.2|1027.1|1022.1|1027.1|1022.1|1026.2|1021.2|8
1633710670000|2021-10-08 16:31:10|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|2
1633710680000|2021-10-08 16:31:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1633710690000|2021-10-08 16:31:30|1027|1022|1026.6|1021.6|1027|1022|1026.5|1021.5|4
1633710700000|2021-10-08 16:31:40|1026.8|1021.8|1027|1022|1027|1022|1026.8|1021.8|5
1633710710000|2021-10-08 16:31:50|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|2
1633710720000|2021-10-08 16:32:00|1026.8|1021.8|1027|1022|1027.1|1022.1|1026.8|1021.8|4
1633710730000|2021-10-08 16:32:10|1027.1|1022.1|1027.3|1022.3|1027.4|1022.4|1027.1|1022.1|4
1633710740000|2021-10-08 16:32:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|7
1633710750000|2021-10-08 16:32:30|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|5
1633710770000|2021-10-08 16:32:50|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|4
1633710780000|2021-10-08 16:33:00|1027.9|1022.9|1027.6|1022.6|1028|1023|1027.6|1022.6|9
1633710790000|2021-10-08 16:33:10|1027|1022|1027.6|1022.6|1027.6|1022.6|1027|1022|4
1633710800000|2021-10-08 16:33:20|1027.5|1022.5|1027.7|1022.7|1027.7|1022.7|1027.5|1022.5|3
1633710810000|2021-10-08 16:33:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|6
1633710820000|2021-10-08 16:33:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1633710830000|2021-10-08 16:33:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1633710840000|2021-10-08 16:34:00|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|4
1633710860000|2021-10-08 16:34:20|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1633710870000|2021-10-08 16:34:30|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|3
1633710880000|2021-10-08 16:34:40|1028|1023|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|8
1633710890000|2021-10-08 16:34:50|1028.2|1023.2|1027.8|1022.8|1028.3|1023.3|1027.8|1022.8|9
1633710900000|2021-10-08 16:35:00|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.9|1022.9|7
1633710910000|2021-10-08 16:35:10|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|3
1633710920000|2021-10-08 16:35:20|1027.9|1022.9|1028.2|1023.2|1028.2|1023.2|1027.9|1022.9|4
1633710930000|2021-10-08 16:35:30|1028.3|1023.3|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|3
1633710940000|2021-10-08 16:35:40|1028.4|1023.4|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|9
1633710950000|2021-10-08 16:35:50|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|5
1633710960000|2021-10-08 16:36:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|7
1633710970000|2021-10-08 16:36:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1633710980000|2021-10-08 16:36:20|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029|1024|4
1633710990000|2021-10-08 16:36:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633711000000|2021-10-08 16:36:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633711010000|2021-10-08 16:36:50|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|3
1633711020000|2021-10-08 16:37:00|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|6
1633711030000|2021-10-08 16:37:10|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1633711040000|2021-10-08 16:37:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633711050000|2021-10-08 16:37:30|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1633711060000|2021-10-08 16:37:40|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|6
1633711070000|2021-10-08 16:37:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1633711080000|2021-10-08 16:38:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1633711090000|2021-10-08 16:38:10|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1633711100000|2021-10-08 16:38:20|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|2
1633711110000|2021-10-08 16:38:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1633711120000|2021-10-08 16:38:40|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1633711130000|2021-10-08 16:38:50|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1633711140000|2021-10-08 16:39:00|1029.2|1024.2|1029.1|1024.1|1029.4|1024.4|1029.1|1024.1|6
1633711150000|2021-10-08 16:39:10|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1633711160000|2021-10-08 16:39:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|6
1633711170000|2021-10-08 16:39:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633711190000|2021-10-08 16:39:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633711200000|2021-10-08 16:40:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|3
1633711210000|2021-10-08 16:40:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1633711220000|2021-10-08 16:40:20|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|5
1633711230000|2021-10-08 16:40:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1633711250000|2021-10-08 16:40:50|1029.2|1024.2|1029.4|1024.4|1029.5|1024.5|1029.2|1024.2|9
1633711260000|2021-10-08 16:41:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633711270000|2021-10-08 16:41:10|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|4
1633711280000|2021-10-08 16:41:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|4
1633711290000|2021-10-08 16:41:30|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|4
1633711320000|2021-10-08 16:42:00|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|3
1633711330000|2021-10-08 16:42:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|3
1633711340000|2021-10-08 16:42:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1633711350000|2021-10-08 16:42:30|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029.2|1024.2|3
1633711370000|2021-10-08 16:42:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1633711380000|2021-10-08 16:43:00|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|5
1633711410000|2021-10-08 16:43:30|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1633711420000|2021-10-08 16:43:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1633711430000|2021-10-08 16:43:50|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1633711440000|2021-10-08 16:44:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633711450000|2021-10-08 16:44:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633711470000|2021-10-08 16:44:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1633711480000|2021-10-08 16:44:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|3
1633711510000|2021-10-08 16:45:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1633711520000|2021-10-08 16:45:20|1029.5|1024.5|1029.5|1024.5|1029.7|1024.7|1029.5|1024.5|5
1633711530000|2021-10-08 16:45:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633711540000|2021-10-08 16:45:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633711550000|2021-10-08 16:45:50|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1633711570000|2021-10-08 16:46:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|8
1633711580000|2021-10-08 16:46:20|1030|1025|1030.4|1025.4|1030.4|1025.4|1030|1025|4
1633711590000|2021-10-08 16:46:30|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|3
1633711600000|2021-10-08 16:46:40|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|4
1633711610000|2021-10-08 16:46:50|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|5
1633711620000|2021-10-08 16:47:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1633711630000|2021-10-08 16:47:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633711640000|2021-10-08 16:47:20|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|5
1633711650000|2021-10-08 16:47:30|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|4
1633711660000|2021-10-08 16:47:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1633711670000|2021-10-08 16:47:50|1030.9|1025.9|1031.2|1026.2|1031.2|1026.2|1030.9|1025.9|4
1633711680000|2021-10-08 16:48:00|1030.9|1025.9|1031.1|1026.1|1031.2|1026.2|1030.9|1025.9|6
1633711690000|2021-10-08 16:48:10|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|4
1633711700000|2021-10-08 16:48:20|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.5|1025.5|4
1633711710000|2021-10-08 16:48:30|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.4|1025.4|4
1633711720000|2021-10-08 16:48:40|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|5
1633711730000|2021-10-08 16:48:50|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|3
1633711740000|2021-10-08 16:49:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633711750000|2021-10-08 16:49:10|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1633711760000|2021-10-08 16:49:20|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.4|1025.4|2
1633711770000|2021-10-08 16:49:30|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1633711780000|2021-10-08 16:49:40|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1633711800000|2021-10-08 16:50:00|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1633711830000|2021-10-08 16:50:30|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|3
1633711860000|2021-10-08 16:51:00|1030.7|1025.7|1030.4|1025.4|1030.7|1025.7|1030.3|1025.3|4
1633711870000|2021-10-08 16:51:10|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1030.3|1025.3|5
1633711880000|2021-10-08 16:51:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633711890000|2021-10-08 16:51:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633711910000|2021-10-08 16:51:50|1030|1025|1030|1025|1030|1025|1030|1025|1
1633711920000|2021-10-08 16:52:00|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633711950000|2021-10-08 16:52:30|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633711980000|2021-10-08 16:53:00|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1633711990000|2021-10-08 16:53:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633712000000|2021-10-08 16:53:20|1029.7|1024.7|1029.5|1024.5|1029.7|1024.7|1029.4|1024.4|6
1633712010000|2021-10-08 16:53:30|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633712020000|2021-10-08 16:53:40|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|4
1633712040000|2021-10-08 16:54:00|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1633712060000|2021-10-08 16:54:20|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1633712070000|2021-10-08 16:54:30|1030.2|1025.2|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|4
1633712080000|2021-10-08 16:54:40|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633712100000|2021-10-08 16:55:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633712110000|2021-10-08 16:55:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633712170000|2021-10-08 16:56:10|1030.4|1025.4|1030.5|1025.5|1030.7|1025.7|1030.2|1025.2|6
1633712180000|2021-10-08 16:56:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633712190000|2021-10-08 16:56:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|4
1633712200000|2021-10-08 16:56:40|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|4
1633712210000|2021-10-08 16:56:50|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1633712220000|2021-10-08 16:57:00|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1633712230000|2021-10-08 16:57:10|1030.7|1025.7|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|15
1633712240000|2021-10-08 16:57:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|7
1633712250000|2021-10-08 16:57:30|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|3
1633712260000|2021-10-08 16:57:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633712270000|2021-10-08 16:57:50|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|3
1633712280000|2021-10-08 16:58:00|1030.4|1025.4|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|4
1633712290000|2021-10-08 16:58:10|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1633712310000|2021-10-08 16:58:30|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|6
1633712320000|2021-10-08 16:58:40|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|19
1633712340000|2021-10-08 16:59:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|5
1633712350000|2021-10-08 16:59:10|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|2
1633712360000|2021-10-08 16:59:20|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|5
1633712370000|2021-10-08 16:59:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1633712380000|2021-10-08 16:59:40|1029.9|1024.9|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|2
1633712390000|2021-10-08 16:59:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633712400000|2021-10-08 17:00:00|1029.7|1024.7|1028.9|1023.9|1029.7|1024.7|1028.9|1023.9|7
1633712410000|2021-10-08 17:00:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1633712420000|2021-10-08 17:00:20|1028.8|1023.8|1029|1024|1029.2|1024.2|1028.6|1023.6|6
1633712430000|2021-10-08 17:00:30|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|3
1633712440000|2021-10-08 17:00:40|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1633712450000|2021-10-08 17:00:50|1029.3|1024.3|1029.5|1024.5|1029.6|1024.6|1029.3|1024.3|3
1633712460000|2021-10-08 17:01:00|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1633712470000|2021-10-08 17:01:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|7
1633712480000|2021-10-08 17:01:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633712490000|2021-10-08 17:01:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|4
1633712510000|2021-10-08 17:01:50|1029.8|1024.8|1030.3|1025.3|1030.3|1025.3|1029.8|1024.8|14
1633712520000|2021-10-08 17:02:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1633712540000|2021-10-08 17:02:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|7
1633712550000|2021-10-08 17:02:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1633712560000|2021-10-08 17:02:40|1031|1026|1030.9|1025.9|1031|1026|1030.8|1025.8|4
1633712570000|2021-10-08 17:02:50|1031|1026|1031.4|1026.4|1031.4|1026.4|1031|1026|8
1633712580000|2021-10-08 17:03:00|1031.3|1026.3|1031.8|1026.8|1031.9|1026.9|1031.3|1026.3|8
1633712590000|2021-10-08 17:03:10|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|6
1633712600000|2021-10-08 17:03:20|1032|1027|1032|1027|1032.2|1027.2|1031.9|1026.9|9
1633712610000|2021-10-08 17:03:30|1032.1|1027.1|1031.8|1026.8|1032.1|1027.1|1031.8|1026.8|4
1633712620000|2021-10-08 17:03:40|1031.9|1026.9|1031.8|1026.8|1032|1027|1031.7|1026.7|19
1633712630000|2021-10-08 17:03:50|1031.7|1026.7|1031.3|1026.3|1031.8|1026.8|1031.2|1026.2|9
1633712640000|2021-10-08 17:04:00|1031.2|1026.2|1030.7|1025.7|1031.2|1026.2|1030.5|1025.5|6
1633712650000|2021-10-08 17:04:10|1030.6|1025.6|1030.3|1025.3|1030.8|1025.8|1030.3|1025.3|7
1633712660000|2021-10-08 17:04:20|1030.4|1025.4|1031|1026|1031|1026|1030.3|1025.3|13
1633712670000|2021-10-08 17:04:30|1030.9|1025.9|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|7
1633712680000|2021-10-08 17:04:40|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.4|1025.4|12
1633712690000|2021-10-08 17:04:50|1030.4|1025.4|1029.8|1024.8|1030.4|1025.4|1029.7|1024.7|10
1633712700000|2021-10-08 17:05:00|1029.7|1024.7|1029.8|1024.8|1030|1025|1029.2|1024.2|14
1633712710000|2021-10-08 17:05:10|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.6|1024.6|6
1633712720000|2021-10-08 17:05:20|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|5
1633712730000|2021-10-08 17:05:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633712740000|2021-10-08 17:05:40|1029.7|1024.7|1030.1|1025.1|1030.2|1025.2|1029.7|1024.7|6
1633712750000|2021-10-08 17:05:50|1029.9|1024.9|1029.6|1024.6|1029.9|1024.9|1029.5|1024.5|13
1633712760000|2021-10-08 17:06:00|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|4
1633712770000|2021-10-08 17:06:10|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|3
1633712780000|2021-10-08 17:06:20|1029.2|1024.2|1029.4|1024.4|1029.5|1024.5|1029.2|1024.2|6
1633712790000|2021-10-08 17:06:30|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|3
1633712800000|2021-10-08 17:06:40|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633712820000|2021-10-08 17:07:00|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029|1024|20
1633712830000|2021-10-08 17:07:10|1029|1024|1028.9|1023.9|1029.2|1024.2|1028.9|1023.9|15
1633712840000|2021-10-08 17:07:20|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1633712850000|2021-10-08 17:07:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633712870000|2021-10-08 17:07:50|1028.9|1023.9|1028.6|1023.6|1028.9|1023.9|1028.6|1023.6|4
1633712880000|2021-10-08 17:08:00|1028.7|1023.7|1028.3|1023.3|1028.7|1023.7|1028.3|1023.3|6
1633712890000|2021-10-08 17:08:10|1028.2|1023.2|1028.5|1023.5|1028.6|1023.6|1028.2|1023.2|4
1633712900000|2021-10-08 17:08:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|17
1633712910000|2021-10-08 17:08:30|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|6
1633712920000|2021-10-08 17:08:40|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633712930000|2021-10-08 17:08:50|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|4
1633712940000|2021-10-08 17:09:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633712950000|2021-10-08 17:09:10|1029.2|1024.2|1029.5|1024.5|1029.5|1024.5|1029.2|1024.2|6
1633712970000|2021-10-08 17:09:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|6
1633712980000|2021-10-08 17:09:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|8
1633712990000|2021-10-08 17:09:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|3
1633713000000|2021-10-08 17:10:00|1029.8|1024.8|1029.7|1024.7|1030|1025|1029.6|1024.6|11
1633713010000|2021-10-08 17:10:10|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|10
1633713020000|2021-10-08 17:10:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633713040000|2021-10-08 17:10:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633713050000|2021-10-08 17:10:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|7
1633713060000|2021-10-08 17:11:00|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|7
1633713070000|2021-10-08 17:11:10|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1633713080000|2021-10-08 17:11:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|10
1633713090000|2021-10-08 17:11:30|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|3
1633713100000|2021-10-08 17:11:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|11
1633713110000|2021-10-08 17:11:50|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|7
1633713120000|2021-10-08 17:12:00|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1633713130000|2021-10-08 17:12:10|1029.2|1024.2|1028.3|1023.3|1029.2|1024.2|1028.3|1023.3|8
1633713140000|2021-10-08 17:12:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1633713160000|2021-10-08 17:12:40|1028.5|1023.5|1028.4|1023.4|1028.7|1023.7|1028.3|1023.3|7
1633713170000|2021-10-08 17:12:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|7
1633713180000|2021-10-08 17:13:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1633713190000|2021-10-08 17:13:10|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1633713220000|2021-10-08 17:13:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1633713230000|2021-10-08 17:13:50|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1633713240000|2021-10-08 17:14:00|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1633713250000|2021-10-08 17:14:10|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1633713260000|2021-10-08 17:14:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|5
1633713270000|2021-10-08 17:14:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|6
1633713280000|2021-10-08 17:14:40|1028.4|1023.4|1028.9|1023.9|1028.9|1023.9|1028.4|1023.4|5
1633713290000|2021-10-08 17:14:50|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|4
1633713300000|2021-10-08 17:15:00|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|5
1633713310000|2021-10-08 17:15:10|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|9
1633713320000|2021-10-08 17:15:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|13
1633713330000|2021-10-08 17:15:30|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|7
1633713340000|2021-10-08 17:15:40|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1027.5|1022.5|12
1633713350000|2021-10-08 17:15:50|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|5
1633713370000|2021-10-08 17:16:10|1028.3|1023.3|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|10
1633713380000|2021-10-08 17:16:20|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|5
1633713390000|2021-10-08 17:16:30|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|4
1633713400000|2021-10-08 17:16:40|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|8
1633713440000|2021-10-08 17:17:20|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1633713450000|2021-10-08 17:17:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1633713470000|2021-10-08 17:17:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633713480000|2021-10-08 17:18:00|1029.2|1024.2|1028.4|1023.4|1029.2|1024.2|1028.4|1023.4|7
1633713490000|2021-10-08 17:18:10|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1633713500000|2021-10-08 17:18:20|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|3
1633713510000|2021-10-08 17:18:30|1028.5|1023.5|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|8
1633713520000|2021-10-08 17:18:40|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|8
1633713530000|2021-10-08 17:18:50|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|24
1633713540000|2021-10-08 17:19:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|4
1633713550000|2021-10-08 17:19:10|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|6
1633713560000|2021-10-08 17:19:20|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|7
1633713570000|2021-10-08 17:19:30|1028.2|1023.2|1027.9|1022.9|1028.3|1023.3|1027.9|1022.9|15
1633713580000|2021-10-08 17:19:40|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|9
1633713590000|2021-10-08 17:19:50|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|10
1633713600000|2021-10-08 17:20:00|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1633713610000|2021-10-08 17:20:10|1027.9|1022.9|1028.1|1023.1|1028.2|1023.2|1027.8|1022.8|14
1633713620000|2021-10-08 17:20:20|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|8
1633713630000|2021-10-08 17:20:30|1028.2|1023.2|1028.5|1023.5|1028.5|1023.5|1028.1|1023.1|13
1633713640000|2021-10-08 17:20:40|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|7
1633713650000|2021-10-08 17:20:50|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|4
1633713660000|2021-10-08 17:21:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633713690000|2021-10-08 17:21:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633713700000|2021-10-08 17:21:40|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1633713720000|2021-10-08 17:22:00|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|8
1633713730000|2021-10-08 17:22:10|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|8
1633713750000|2021-10-08 17:22:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|3
1633713780000|2021-10-08 17:23:00|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.2|1023.2|4
1633713790000|2021-10-08 17:23:10|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.9|1022.9|5
1633713800000|2021-10-08 17:23:20|1028|1023|1027.6|1022.6|1028|1023|1027.6|1022.6|5
1633713810000|2021-10-08 17:23:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|3
1633713820000|2021-10-08 17:23:40|1027.6|1022.6|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|12
1633713830000|2021-10-08 17:23:50|1027.3|1022.3|1027.5|1022.5|1027.6|1022.6|1027.2|1022.2|4
1633713840000|2021-10-08 17:24:00|1027.6|1022.6|1027.8|1022.8|1027.9|1022.9|1027.6|1022.6|4
1633713850000|2021-10-08 17:24:10|1027.7|1022.7|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|3
1633713860000|2021-10-08 17:24:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1633713870000|2021-10-08 17:24:30|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|8
1633713880000|2021-10-08 17:24:40|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1633713890000|2021-10-08 17:24:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1633713900000|2021-10-08 17:25:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|10
1633713910000|2021-10-08 17:25:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|3
1633713930000|2021-10-08 17:25:30|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1633713940000|2021-10-08 17:25:40|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1633713950000|2021-10-08 17:25:50|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027|1022|5
1633714020000|2021-10-08 17:27:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1633714030000|2021-10-08 17:27:10|1027.6|1022.6|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|4
1633714040000|2021-10-08 17:27:20|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1633714050000|2021-10-08 17:27:30|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|3
1633714060000|2021-10-08 17:27:40|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1633714120000|2021-10-08 17:28:40|1027.4|1022.4|1027.9|1022.9|1027.9|1022.9|1027.4|1022.4|8
1633714130000|2021-10-08 17:28:50|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027|1022|10
1633714140000|2021-10-08 17:29:00|1027.6|1022.6|1027.4|1022.4|1027.8|1022.8|1027.4|1022.4|13
1633714150000|2021-10-08 17:29:10|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|3
1633714160000|2021-10-08 17:29:20|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|4
1633714170000|2021-10-08 17:29:30|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|3
1633714180000|2021-10-08 17:29:40|1027.5|1022.5|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|6
1633714190000|2021-10-08 17:29:50|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1633714200000|2021-10-08 17:30:00|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|10
1633714210000|2021-10-08 17:30:10|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|5
1633714220000|2021-10-08 17:30:20|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|4
1633714230000|2021-10-08 17:30:30|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|9
1633714240000|2021-10-08 17:30:40|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|20
1633714260000|2021-10-08 17:31:00|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|4
1633714270000|2021-10-08 17:31:10|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|10
1633714280000|2021-10-08 17:31:20|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1633714290000|2021-10-08 17:31:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|3
1633714300000|2021-10-08 17:31:40|1026.6|1021.6|1027.1|1022.1|1027.1|1022.1|1026.6|1021.6|4
1633714310000|2021-10-08 17:31:50|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|7
1633714330000|2021-10-08 17:32:10|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1633714340000|2021-10-08 17:32:20|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|3
1633714350000|2021-10-08 17:32:30|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|5
1633714360000|2021-10-08 17:32:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633714370000|2021-10-08 17:32:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1633714390000|2021-10-08 17:33:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1633714400000|2021-10-08 17:33:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1633714410000|2021-10-08 17:33:30|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1633714420000|2021-10-08 17:33:40|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|4
1633714430000|2021-10-08 17:33:50|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|6
1633714440000|2021-10-08 17:34:00|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.8|1020.8|10
1633714450000|2021-10-08 17:34:10|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|9
1633714460000|2021-10-08 17:34:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633714470000|2021-10-08 17:34:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1633714480000|2021-10-08 17:34:40|1025.9|1020.9|1025.8|1020.8|1026|1021|1025.7|1020.7|11
1633714490000|2021-10-08 17:34:50|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|11
1633714500000|2021-10-08 17:35:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|5
1633714510000|2021-10-08 17:35:10|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1633714520000|2021-10-08 17:35:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633714530000|2021-10-08 17:35:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|4
1633714540000|2021-10-08 17:35:40|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|9
1633714550000|2021-10-08 17:35:50|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|4
1633714560000|2021-10-08 17:36:00|1026.3|1021.3|1026|1021|1026.3|1021.3|1026|1021|10
1633714570000|2021-10-08 17:36:10|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|3
1633714580000|2021-10-08 17:36:20|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1633714590000|2021-10-08 17:36:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|12
1633714600000|2021-10-08 17:36:40|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1633714620000|2021-10-08 17:37:00|1025.3|1020.3|1025.5|1020.5|1025.6|1020.6|1025.3|1020.3|10
1633714630000|2021-10-08 17:37:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1633714640000|2021-10-08 17:37:20|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1633714660000|2021-10-08 17:37:40|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1633714670000|2021-10-08 17:37:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1633714680000|2021-10-08 17:38:00|1025.4|1020.4|1025.8|1020.8|1025.8|1020.8|1025.3|1020.3|14
1633714690000|2021-10-08 17:38:10|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|10
1633714700000|2021-10-08 17:38:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1633714710000|2021-10-08 17:38:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1633714720000|2021-10-08 17:38:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1633714730000|2021-10-08 17:38:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|4
1633714740000|2021-10-08 17:39:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|8
1633714750000|2021-10-08 17:39:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1633714760000|2021-10-08 17:39:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1633714770000|2021-10-08 17:39:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633714780000|2021-10-08 17:39:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633714800000|2021-10-08 17:40:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1633714810000|2021-10-08 17:40:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1633714820000|2021-10-08 17:40:20|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|5
1633714830000|2021-10-08 17:40:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1025.9|1020.9|8
1633714840000|2021-10-08 17:40:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633714860000|2021-10-08 17:41:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1633714870000|2021-10-08 17:41:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1633714880000|2021-10-08 17:41:20|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|4
1633714910000|2021-10-08 17:41:50|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|2
1633714920000|2021-10-08 17:42:00|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1633714930000|2021-10-08 17:42:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|7
1633714940000|2021-10-08 17:42:20|1026.3|1021.3|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|6
1633714950000|2021-10-08 17:42:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|5
1633714960000|2021-10-08 17:42:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1633714970000|2021-10-08 17:42:50|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1633714980000|2021-10-08 17:43:00|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|2
1633714990000|2021-10-08 17:43:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1633715000000|2021-10-08 17:43:20|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1633715010000|2021-10-08 17:43:30|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|6
1633715020000|2021-10-08 17:43:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1633715040000|2021-10-08 17:44:00|1026|1021|1026|1021|1026|1021|1025.9|1020.9|11
1633715050000|2021-10-08 17:44:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633715060000|2021-10-08 17:44:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1633715080000|2021-10-08 17:44:40|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|13
1633715100000|2021-10-08 17:45:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|14
1633715110000|2021-10-08 17:45:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|4
1633715130000|2021-10-08 17:45:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1633715160000|2021-10-08 17:46:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|8
1633715180000|2021-10-08 17:46:20|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1633715190000|2021-10-08 17:46:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|12
1633715200000|2021-10-08 17:46:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|9
1633715210000|2021-10-08 17:46:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|14
1633715220000|2021-10-08 17:47:00|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|6
1633715230000|2021-10-08 17:47:10|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|4
1633715250000|2021-10-08 17:47:30|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|2
1633715260000|2021-10-08 17:47:40|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026|1021|18
1633715270000|2021-10-08 17:47:50|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1633715280000|2021-10-08 17:48:00|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|3
1633715290000|2021-10-08 17:48:10|1026.1|1021.1|1026.4|1021.4|1026.4|1021.4|1026.1|1021.1|4
1633715300000|2021-10-08 17:48:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|9
1633715310000|2021-10-08 17:48:30|1026.4|1021.4|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|4
1633715320000|2021-10-08 17:48:40|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|10
1633715330000|2021-10-08 17:48:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|5
1633715340000|2021-10-08 17:49:00|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|3
1633715350000|2021-10-08 17:49:10|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|8
1633715360000|2021-10-08 17:49:20|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|3
1633715370000|2021-10-08 17:49:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1633715380000|2021-10-08 17:49:40|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|3
1633715390000|2021-10-08 17:49:50|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1633715400000|2021-10-08 17:50:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|12
1633715420000|2021-10-08 17:50:20|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|9
1633715430000|2021-10-08 17:50:30|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.4|1022.4|9
1633715440000|2021-10-08 17:50:40|1027.7|1022.7|1027.7|1022.7|1028|1023|1027.7|1022.7|6
1633715450000|2021-10-08 17:50:50|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|3
1633715460000|2021-10-08 17:51:00|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1633715470000|2021-10-08 17:51:10|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|6
1633715480000|2021-10-08 17:51:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1633715490000|2021-10-08 17:51:30|1027.4|1022.4|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|4
1633715500000|2021-10-08 17:51:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|2
1633715510000|2021-10-08 17:51:50|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|16
1633715520000|2021-10-08 17:52:00|1027|1022|1027|1022|1027.1|1022.1|1027|1022|3
1633715530000|2021-10-08 17:52:10|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1633715540000|2021-10-08 17:52:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|5
1633715550000|2021-10-08 17:52:30|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|7
1633715560000|2021-10-08 17:52:40|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|13
1633715570000|2021-10-08 17:52:50|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|5
1633715580000|2021-10-08 17:53:00|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|7
1633715640000|2021-10-08 17:54:00|1027|1022|1027|1022|1027.1|1022.1|1027|1022|5
1633715650000|2021-10-08 17:54:10|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1633715660000|2021-10-08 17:54:20|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|6
1633715670000|2021-10-08 17:54:30|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|6
1633715680000|2021-10-08 17:54:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1633715690000|2021-10-08 17:54:50|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|6
1633715700000|2021-10-08 17:55:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|5
1633715720000|2021-10-08 17:55:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1633715730000|2021-10-08 17:55:30|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|2
1633715740000|2021-10-08 17:55:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1633715750000|2021-10-08 17:55:50|1027.3|1022.3|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|4
1633715760000|2021-10-08 17:56:00|1027.5|1022.5|1028|1023|1028|1023|1027.5|1022.5|7
1633715770000|2021-10-08 17:56:10|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1633715780000|2021-10-08 17:56:20|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1633715790000|2021-10-08 17:56:30|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1633715810000|2021-10-08 17:56:50|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1633715820000|2021-10-08 17:57:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|5
1633715830000|2021-10-08 17:57:10|1028.3|1023.3|1028.6|1023.6|1028.6|1023.6|1028.2|1023.2|4
1633715850000|2021-10-08 17:57:30|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|6
1633715860000|2021-10-08 17:57:40|1028.8|1023.8|1028.9|1023.9|1029|1024|1028.8|1023.8|3
1633715870000|2021-10-08 17:57:50|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|8
1633715880000|2021-10-08 17:58:00|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1633715890000|2021-10-08 17:58:10|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633715900000|2021-10-08 17:58:20|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1633715910000|2021-10-08 17:58:30|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633715920000|2021-10-08 17:58:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1633715930000|2021-10-08 17:58:50|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|4
1633715940000|2021-10-08 17:59:00|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1633715970000|2021-10-08 17:59:30|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|4
1633715980000|2021-10-08 17:59:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633715990000|2021-10-08 17:59:50|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|5
1633716000000|2021-10-08 18:00:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633716030000|2021-10-08 18:00:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633716050000|2021-10-08 18:00:50|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1633716060000|2021-10-08 18:01:00|1028.8|1023.8|1028.8|1023.8|1029|1024|1028.8|1023.8|3
1633716070000|2021-10-08 18:01:10|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|6
1633716080000|2021-10-08 18:01:20|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|4
1633716090000|2021-10-08 18:01:30|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|3
1633716100000|2021-10-08 18:01:40|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|12
1633716120000|2021-10-08 18:02:00|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|4
1633716130000|2021-10-08 18:02:10|1028.9|1023.9|1029|1024|1029|1024|1028.8|1023.8|10
1633716150000|2021-10-08 18:02:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633716160000|2021-10-08 18:02:40|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|5
1633716170000|2021-10-08 18:02:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633716180000|2021-10-08 18:03:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.8|1023.8|6
1633716190000|2021-10-08 18:03:10|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633716210000|2021-10-08 18:03:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|5
1633716220000|2021-10-08 18:03:40|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|3
1633716230000|2021-10-08 18:03:50|1029.3|1024.3|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|3
1633716240000|2021-10-08 18:04:00|1029.3|1024.3|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|10
1633716250000|2021-10-08 18:04:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|11
1633716280000|2021-10-08 18:04:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633716300000|2021-10-08 18:05:00|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633716380000|2021-10-08 18:06:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|6
1633716400000|2021-10-08 18:06:40|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1633716410000|2021-10-08 18:06:50|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633716420000|2021-10-08 18:07:00|1029|1024|1029|1024|1029.1|1024.1|1028.9|1023.9|5
1633716430000|2021-10-08 18:07:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633716440000|2021-10-08 18:07:20|1029|1024|1029.1|1024.1|1029.2|1024.2|1029|1024|4
1633716450000|2021-10-08 18:07:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633716460000|2021-10-08 18:07:40|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1633716480000|2021-10-08 18:08:00|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1028.7|1023.7|3
1633716490000|2021-10-08 18:08:10|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|3
1633716500000|2021-10-08 18:08:20|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633716510000|2021-10-08 18:08:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|8
1633716520000|2021-10-08 18:08:40|1029.4|1024.4|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|9
1633716550000|2021-10-08 18:09:10|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|8
1633716560000|2021-10-08 18:09:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633716570000|2021-10-08 18:09:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633716580000|2021-10-08 18:09:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1633716600000|2021-10-08 18:10:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1633716630000|2021-10-08 18:10:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633716650000|2021-10-08 18:10:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633716660000|2021-10-08 18:11:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633716670000|2021-10-08 18:11:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633716690000|2021-10-08 18:11:30|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633716720000|2021-10-08 18:12:00|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.7|1024.7|8
1633716730000|2021-10-08 18:12:10|1030|1025|1030|1025|1030|1025|1030|1025|1
1633716760000|2021-10-08 18:12:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633716790000|2021-10-08 18:13:10|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|3
1633716810000|2021-10-08 18:13:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1633716830000|2021-10-08 18:13:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633716860000|2021-10-08 18:14:20|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|3
1633716870000|2021-10-08 18:14:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633716880000|2021-10-08 18:14:40|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|3
1633716890000|2021-10-08 18:14:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1633716900000|2021-10-08 18:15:00|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|7
1633716910000|2021-10-08 18:15:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|7
1633716920000|2021-10-08 18:15:20|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|3
1633716940000|2021-10-08 18:15:40|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|9
1633716950000|2021-10-08 18:15:50|1029.7|1024.7|1029.9|1024.9|1029.9|1024.9|1029.7|1024.7|3
1633716970000|2021-10-08 18:16:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1633716990000|2021-10-08 18:16:30|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633717000000|2021-10-08 18:16:40|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633717010000|2021-10-08 18:16:50|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633717030000|2021-10-08 18:17:10|1030.1|1025.1|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|4
1633717040000|2021-10-08 18:17:20|1030.3|1025.3|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|4
1633717050000|2021-10-08 18:17:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633717060000|2021-10-08 18:17:40|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633717070000|2021-10-08 18:17:50|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633717080000|2021-10-08 18:18:00|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1633717090000|2021-10-08 18:18:10|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633717100000|2021-10-08 18:18:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|9
1633717110000|2021-10-08 18:18:30|1030.3|1025.3|1030.2|1025.2|1030.4|1025.4|1030.2|1025.2|4
1633717140000|2021-10-08 18:19:00|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|10
1633717150000|2021-10-08 18:19:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633717160000|2021-10-08 18:19:20|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|10
1633717170000|2021-10-08 18:19:30|1030|1025|1030|1025|1030.1|1025.1|1030|1025|3
1633717260000|2021-10-08 18:21:00|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1633717290000|2021-10-08 18:21:30|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1633717320000|2021-10-08 18:22:00|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633717330000|2021-10-08 18:22:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633717340000|2021-10-08 18:22:20|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|6
1633717350000|2021-10-08 18:22:30|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1633717390000|2021-10-08 18:23:10|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633717400000|2021-10-08 18:23:20|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1633717410000|2021-10-08 18:23:30|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633717420000|2021-10-08 18:23:40|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|6
1633717430000|2021-10-08 18:23:50|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1633717440000|2021-10-08 18:24:00|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|7
1633717450000|2021-10-08 18:24:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|5
1633717460000|2021-10-08 18:24:20|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|4
1633717470000|2021-10-08 18:24:30|1030|1025|1030.2|1025.2|1030.2|1025.2|1030|1025|5
1633717500000|2021-10-08 18:25:00|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1633717510000|2021-10-08 18:25:10|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|8
1633717540000|2021-10-08 18:25:40|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|3
1633717560000|2021-10-08 18:26:00|1030.4|1025.4|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|5
1633717570000|2021-10-08 18:26:10|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|5
1633717580000|2021-10-08 18:26:20|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|7
1633717590000|2021-10-08 18:26:30|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|4
1633717600000|2021-10-08 18:26:40|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|3
1633717610000|2021-10-08 18:26:50|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633717620000|2021-10-08 18:27:00|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1633717630000|2021-10-08 18:27:10|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633717640000|2021-10-08 18:27:20|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1633717650000|2021-10-08 18:27:30|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|4
1633717660000|2021-10-08 18:27:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633717670000|2021-10-08 18:27:50|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633717690000|2021-10-08 18:28:10|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1633717700000|2021-10-08 18:28:20|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|4
1633717720000|2021-10-08 18:28:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|7
1633717800000|2021-10-08 18:30:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1633717830000|2021-10-08 18:30:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633717840000|2021-10-08 18:30:40|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|3
1633717850000|2021-10-08 18:30:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633717860000|2021-10-08 18:31:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|3
1633717870000|2021-10-08 18:31:10|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1633717890000|2021-10-08 18:31:30|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|3
1633717900000|2021-10-08 18:31:40|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|11
1633717910000|2021-10-08 18:31:50|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633717930000|2021-10-08 18:32:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633717970000|2021-10-08 18:32:50|1030.1|1025.1|1029.9|1024.9|1030.1|1025.1|1029.9|1024.9|3
1633717980000|2021-10-08 18:33:00|1030|1025|1030|1025|1030|1025|1030|1025|1
1633717990000|2021-10-08 18:33:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633718030000|2021-10-08 18:33:50|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633718060000|2021-10-08 18:34:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633718070000|2021-10-08 18:34:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1633718080000|2021-10-08 18:34:40|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633718110000|2021-10-08 18:35:10|1030|1025|1030|1025|1030.1|1025.1|1030|1025|3
1633718140000|2021-10-08 18:35:40|1030.1|1025.1|1030.2|1025.2|1030.3|1025.3|1030|1025|4
1633718160000|2021-10-08 18:36:00|1030.1|1025.1|1030|1025|1030.2|1025.2|1030|1025|4
1633718170000|2021-10-08 18:36:10|1029.9|1024.9|1029.8|1024.8|1030|1025|1029.8|1024.8|11
1633718180000|2021-10-08 18:36:20|1030|1025|1030|1025|1030|1025|1030|1025|1
1633718190000|2021-10-08 18:36:30|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1633718200000|2021-10-08 18:36:40|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1633718210000|2021-10-08 18:36:50|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|7
1633718230000|2021-10-08 18:37:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633718240000|2021-10-08 18:37:20|1029.9|1024.9|1030.1|1025.1|1030.2|1025.2|1029.9|1024.9|6
1633718250000|2021-10-08 18:37:30|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633718280000|2021-10-08 18:38:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1633718290000|2021-10-08 18:38:10|1030.5|1025.5|1030.8|1025.8|1030.8|1025.8|1030.5|1025.5|4
1633718310000|2021-10-08 18:38:30|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1633718320000|2021-10-08 18:38:40|1031|1026|1031|1026|1031.1|1026.1|1031|1026|9
1633718330000|2021-10-08 18:38:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|13
1633718340000|2021-10-08 18:39:00|1030.8|1025.8|1030.9|1025.9|1031|1026|1030.8|1025.8|6
1633718350000|2021-10-08 18:39:10|1030.8|1025.8|1031.1|1026.1|1031.1|1026.1|1030.8|1025.8|4
1633718370000|2021-10-08 18:39:30|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1633718380000|2021-10-08 18:39:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633718400000|2021-10-08 18:40:00|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1633718410000|2021-10-08 18:40:10|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1633718420000|2021-10-08 18:40:20|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|4
1633718430000|2021-10-08 18:40:30|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|10
1633718440000|2021-10-08 18:40:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|5
1633718460000|2021-10-08 18:41:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|3
1633718470000|2021-10-08 18:41:10|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|6
1633718480000|2021-10-08 18:41:20|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|4
1633718490000|2021-10-08 18:41:30|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1633718500000|2021-10-08 18:41:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633718510000|2021-10-08 18:41:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633718520000|2021-10-08 18:42:00|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|6
1633718530000|2021-10-08 18:42:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633718540000|2021-10-08 18:42:20|1032|1027|1031.8|1026.8|1032|1027|1031.8|1026.8|4
1633718550000|2021-10-08 18:42:30|1031.9|1026.9|1032|1027|1032|1027|1031.8|1026.8|10
1633718560000|2021-10-08 18:42:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633718570000|2021-10-08 18:42:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633718580000|2021-10-08 18:43:00|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|3
1633718590000|2021-10-08 18:43:10|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|4
1633718600000|2021-10-08 18:43:20|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|7
1633718610000|2021-10-08 18:43:30|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|6
1633718640000|2021-10-08 18:44:00|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|2
1633718650000|2021-10-08 18:44:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633718700000|2021-10-08 18:45:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1633718710000|2021-10-08 18:45:10|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|4
1633718720000|2021-10-08 18:45:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633718730000|2021-10-08 18:45:30|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1633718740000|2021-10-08 18:45:40|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.5|1026.5|2
1633718750000|2021-10-08 18:45:50|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1633718760000|2021-10-08 18:46:00|1031.6|1026.6|1031.8|1026.8|1031.8|1026.8|1031.5|1026.5|11
1633718770000|2021-10-08 18:46:10|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|5
1633718790000|2021-10-08 18:46:30|1032|1027|1032|1027|1032|1027|1032|1027|1
1633718800000|2021-10-08 18:46:40|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1633718810000|2021-10-08 18:46:50|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633718830000|2021-10-08 18:47:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1633718850000|2021-10-08 18:47:30|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|3
1633718860000|2021-10-08 18:47:40|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633718870000|2021-10-08 18:47:50|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633718890000|2021-10-08 18:48:10|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|3
1633718920000|2021-10-08 18:48:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633718930000|2021-10-08 18:48:50|1032|1027|1032|1027|1032|1027|1032|1027|1
1633718940000|2021-10-08 18:49:00|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|4
1633718950000|2021-10-08 18:49:10|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|3
1633718960000|2021-10-08 18:49:20|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|3
1633718980000|2021-10-08 18:49:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|3
1633718990000|2021-10-08 18:49:50|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|4
1633719000000|2021-10-08 18:50:00|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|5
1633719010000|2021-10-08 18:50:10|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1633719020000|2021-10-08 18:50:20|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633719060000|2021-10-08 18:51:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633719070000|2021-10-08 18:51:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1633719080000|2021-10-08 18:51:20|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633719090000|2021-10-08 18:51:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633719110000|2021-10-08 18:51:50|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1633719120000|2021-10-08 18:52:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633719130000|2021-10-08 18:52:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633719140000|2021-10-08 18:52:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1633719150000|2021-10-08 18:52:30|1032|1027|1032|1027|1032|1027|1032|1027|1
1633719160000|2021-10-08 18:52:40|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633719190000|2021-10-08 18:53:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1633719200000|2021-10-08 18:53:20|1031.9|1026.9|1031.8|1026.8|1032|1027|1031.8|1026.8|6
1633719210000|2021-10-08 18:53:30|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|6
1633719220000|2021-10-08 18:53:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633719240000|2021-10-08 18:54:00|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|12
1633719250000|2021-10-08 18:54:10|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633719300000|2021-10-08 18:55:00|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|4
1633719310000|2021-10-08 18:55:10|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1633719330000|2021-10-08 18:55:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633719340000|2021-10-08 18:55:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1633719400000|2021-10-08 18:56:40|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1633719430000|2021-10-08 18:57:10|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1633719440000|2021-10-08 18:57:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633719470000|2021-10-08 18:57:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|7
1633719480000|2021-10-08 18:58:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|7
1633719500000|2021-10-08 18:58:20|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.5|1026.5|2
1633719510000|2021-10-08 18:58:30|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|3
1633719520000|2021-10-08 18:58:40|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|6
1633719580000|2021-10-08 18:59:40|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633719590000|2021-10-08 18:59:50|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.3|1026.3|5
1633719600000|2021-10-08 19:00:00|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|2
1633719610000|2021-10-08 19:00:10|1031.4|1026.4|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|3
1633719620000|2021-10-08 19:00:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1633719630000|2021-10-08 19:00:30|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633719640000|2021-10-08 19:00:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633719650000|2021-10-08 19:00:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633719660000|2021-10-08 19:01:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|5
1633719690000|2021-10-08 19:01:30|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|4
1633719730000|2021-10-08 19:02:10|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|6
1633719740000|2021-10-08 19:02:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|20
1633719750000|2021-10-08 19:02:30|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|18
1633719760000|2021-10-08 19:02:40|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|6
1633719770000|2021-10-08 19:02:50|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1633719780000|2021-10-08 19:03:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|7
1633719790000|2021-10-08 19:03:10|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|7
1633719800000|2021-10-08 19:03:20|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633719810000|2021-10-08 19:03:30|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|5
1633719830000|2021-10-08 19:03:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|11
1633719840000|2021-10-08 19:04:00|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|14
1633719850000|2021-10-08 19:04:10|1031.4|1026.4|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|4
1633719860000|2021-10-08 19:04:20|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|3
1633719870000|2021-10-08 19:04:30|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|5
1633719880000|2021-10-08 19:04:40|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633719890000|2021-10-08 19:04:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|3
1633719900000|2021-10-08 19:05:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1633719910000|2021-10-08 19:05:10|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031|1026|6
1633719920000|2021-10-08 19:05:20|1031|1026|1030.8|1025.8|1031|1026|1030.8|1025.8|5
1633719930000|2021-10-08 19:05:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633719940000|2021-10-08 19:05:40|1030.8|1025.8|1030.7|1025.7|1030.9|1025.9|1030.6|1025.6|6
1633719950000|2021-10-08 19:05:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633719960000|2021-10-08 19:06:00|1030.7|1025.7|1031|1026|1031|1026|1030.7|1025.7|7
1633719970000|2021-10-08 19:06:10|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|5
1633719980000|2021-10-08 19:06:20|1031|1026|1031|1026|1031|1026|1031|1026|1
1633720030000|2021-10-08 19:07:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633720040000|2021-10-08 19:07:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633720050000|2021-10-08 19:07:30|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1633720060000|2021-10-08 19:07:40|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1633720070000|2021-10-08 19:07:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633720080000|2021-10-08 19:08:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1633720140000|2021-10-08 19:09:00|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|4
1633720150000|2021-10-08 19:09:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633720160000|2021-10-08 19:09:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633720200000|2021-10-08 19:10:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|4
1633720210000|2021-10-08 19:10:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633720220000|2021-10-08 19:10:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|5
1633720260000|2021-10-08 19:11:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633720270000|2021-10-08 19:11:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633720290000|2021-10-08 19:11:30|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633720300000|2021-10-08 19:11:40|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1633720310000|2021-10-08 19:11:50|1031|1026|1031|1026|1031|1026|1031|1026|1
1633720320000|2021-10-08 19:12:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|5
1633720340000|2021-10-08 19:12:20|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|6
1633720350000|2021-10-08 19:12:30|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633720360000|2021-10-08 19:12:40|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633720370000|2021-10-08 19:12:50|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1633720380000|2021-10-08 19:13:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633720390000|2021-10-08 19:13:10|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1633720480000|2021-10-08 19:14:40|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1633720490000|2021-10-08 19:14:50|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|5
1633720510000|2021-10-08 19:15:10|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633720530000|2021-10-08 19:15:30|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|3
1633720540000|2021-10-08 19:15:40|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1633720560000|2021-10-08 19:16:00|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633720570000|2021-10-08 19:16:10|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|3
1633720580000|2021-10-08 19:16:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|7
1633720620000|2021-10-08 19:17:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633720640000|2021-10-08 19:17:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633720650000|2021-10-08 19:17:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633720670000|2021-10-08 19:17:50|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633720680000|2021-10-08 19:18:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633720700000|2021-10-08 19:18:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|5
1633720720000|2021-10-08 19:18:40|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|9
1633720730000|2021-10-08 19:18:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|5
1633720740000|2021-10-08 19:19:00|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|9
1633720750000|2021-10-08 19:19:10|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|4
1633720760000|2021-10-08 19:19:20|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|6
1633720770000|2021-10-08 19:19:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|7
1633720790000|2021-10-08 19:19:50|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|3
1633720800000|2021-10-08 19:20:00|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|9
1633720860000|2021-10-08 19:21:00|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1633720870000|2021-10-08 19:21:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|3
1633720900000|2021-10-08 19:21:40|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1633720910000|2021-10-08 19:21:50|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|4
1633720920000|2021-10-08 19:22:00|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1633720940000|2021-10-08 19:22:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633720950000|2021-10-08 19:22:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|11
1633720960000|2021-10-08 19:22:40|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1633720970000|2021-10-08 19:22:50|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|4
1633720980000|2021-10-08 19:23:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633720990000|2021-10-08 19:23:10|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|2
1633721010000|2021-10-08 19:23:30|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633721020000|2021-10-08 19:23:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633721030000|2021-10-08 19:23:50|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|4
1633721040000|2021-10-08 19:24:00|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1633721060000|2021-10-08 19:24:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633721090000|2021-10-08 19:24:50|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|2
1633721100000|2021-10-08 19:25:00|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|6
1633721120000|2021-10-08 19:25:20|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1633721150000|2021-10-08 19:25:50|1030.4|1025.4|1030.2|1025.2|1030.4|1025.4|1030.2|1025.2|6
1633721180000|2021-10-08 19:26:20|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1633721240000|2021-10-08 19:27:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633721260000|2021-10-08 19:27:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633721280000|2021-10-08 19:28:00|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|5
1633721300000|2021-10-08 19:28:20|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1633721320000|2021-10-08 19:28:40|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1633721340000|2021-10-08 19:29:00|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|5
1633721350000|2021-10-08 19:29:10|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|4
1633721360000|2021-10-08 19:29:20|1030|1025|1030|1025|1030|1025|1029.9|1024.9|11
1633721370000|2021-10-08 19:29:30|1029.9|1024.9|1030.1|1025.1|1030.2|1025.2|1029.9|1024.9|7
1633721380000|2021-10-08 19:29:40|1030|1025|1030|1025|1030.1|1025.1|1030|1025|3
1633721410000|2021-10-08 19:30:10|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1633721420000|2021-10-08 19:30:20|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1633721480000|2021-10-08 19:31:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633721490000|2021-10-08 19:31:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633721500000|2021-10-08 19:31:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633721520000|2021-10-08 19:32:00|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|7
1633721570000|2021-10-08 19:32:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|6
1633721610000|2021-10-08 19:33:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633721620000|2021-10-08 19:33:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633721640000|2021-10-08 19:34:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633721680000|2021-10-08 19:34:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633721690000|2021-10-08 19:34:50|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633721700000|2021-10-08 19:35:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633721720000|2021-10-08 19:35:20|1030.6|1025.6|1030.4|1025.4|1030.7|1025.7|1030.4|1025.4|15
1633721730000|2021-10-08 19:35:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633721740000|2021-10-08 19:35:40|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|8
1633721750000|2021-10-08 19:35:50|1030.4|1025.4|1030.1|1025.1|1030.4|1025.4|1030.1|1025.1|7
1633721760000|2021-10-08 19:36:00|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1633721790000|2021-10-08 19:36:30|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1633721800000|2021-10-08 19:36:40|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1633721820000|2021-10-08 19:37:00|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|4
1633721890000|2021-10-08 19:38:10|1030.2|1025.2|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|6
1633721900000|2021-10-08 19:38:20|1030.1|1025.1|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|6
1633721920000|2021-10-08 19:38:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|5
1633721930000|2021-10-08 19:38:50|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|15
1633721940000|2021-10-08 19:39:00|1030.1|1025.1|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|4
1633721990000|2021-10-08 19:39:50|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1633722050000|2021-10-08 19:40:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633722060000|2021-10-08 19:41:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633722070000|2021-10-08 19:41:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633722090000|2021-10-08 19:41:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|8
1633722100000|2021-10-08 19:41:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633722200000|2021-10-08 19:43:20|1029.4|1024.4|1028.9|1023.9|1029.4|1024.4|1028.8|1023.8|4
1633722210000|2021-10-08 19:43:30|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|9
1633722220000|2021-10-08 19:43:40|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|6
1633722230000|2021-10-08 19:43:50|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|8
1633722240000|2021-10-08 19:44:00|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|3
1633722250000|2021-10-08 19:44:10|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1633722260000|2021-10-08 19:44:20|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.4|1023.4|7
1633722280000|2021-10-08 19:44:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633722300000|2021-10-08 19:45:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633722320000|2021-10-08 19:45:20|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|3
1633722330000|2021-10-08 19:45:30|1028.4|1023.4|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|16
1633722340000|2021-10-08 19:45:40|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|6
1633722360000|2021-10-08 19:46:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633722380000|2021-10-08 19:46:20|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1633722390000|2021-10-08 19:46:30|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1633722440000|2021-10-08 19:47:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633722450000|2021-10-08 19:47:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1633722480000|2021-10-08 19:48:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633722510000|2021-10-08 19:48:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633722550000|2021-10-08 19:49:10|1029.1|1024.1|1028.8|1023.8|1029.1|1024.1|1028.8|1023.8|3
1633722560000|2021-10-08 19:49:20|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|4
1633722590000|2021-10-08 19:49:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1633722600000|2021-10-08 19:50:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|9
1633722610000|2021-10-08 19:50:10|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|5
1633722620000|2021-10-08 19:50:20|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|5
1633722630000|2021-10-08 19:50:30|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|6
1633722640000|2021-10-08 19:50:40|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|8
1633722650000|2021-10-08 19:50:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1633722660000|2021-10-08 19:51:00|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|4
1633722680000|2021-10-08 19:51:20|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|7
1633722690000|2021-10-08 19:51:30|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|4
1633722710000|2021-10-08 19:51:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633722730000|2021-10-08 19:52:10|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633722770000|2021-10-08 19:52:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633722780000|2021-10-08 19:53:00|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633722810000|2021-10-08 19:53:30|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|3
1633722830000|2021-10-08 19:53:50|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1633722840000|2021-10-08 19:54:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|3
1633722850000|2021-10-08 19:54:10|1029.1|1024.1|1029|1024|1029.2|1024.2|1029|1024|6
1633722860000|2021-10-08 19:54:20|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1633722870000|2021-10-08 19:54:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633722880000|2021-10-08 19:54:40|1028.7|1023.7|1029|1024|1029|1024|1028.7|1023.7|12
1633722890000|2021-10-08 19:54:50|1028.9|1023.9|1029|1024|1029.1|1024.1|1028.9|1023.9|14
1633722900000|2021-10-08 19:55:00|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633722910000|2021-10-08 19:55:10|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|14
1633722930000|2021-10-08 19:55:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1633722990000|2021-10-08 19:56:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633723020000|2021-10-08 19:57:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633723030000|2021-10-08 19:57:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633723050000|2021-10-08 19:57:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633723060000|2021-10-08 19:57:40|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1633723070000|2021-10-08 19:57:50|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1633723100000|2021-10-08 19:58:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633723110000|2021-10-08 19:58:30|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|2
1633723120000|2021-10-08 19:58:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633723130000|2021-10-08 19:58:50|1030.3|1025.3|1030.9|1025.9|1030.9|1025.9|1030.3|1025.3|6
1633723140000|2021-10-08 19:59:00|1031.1|1026.1|1030.1|1025.1|1031.1|1026.1|1030.1|1025.1|11
1633723150000|2021-10-08 19:59:10|1030|1025|1030.3|1025.3|1030.3|1025.3|1030|1025|2
1633723160000|2021-10-08 19:59:20|1030.2|1025.2|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|8
1633723170000|2021-10-08 19:59:30|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|7
1633723180000|2021-10-08 19:59:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633723190000|2021-10-08 19:59:50|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|4
1633723200000|2021-10-08 20:00:00|1029.9|1024.9|1029.7|1024.7|1030.1|1025.1|1029.7|1024.7|7
1633723220000|2021-10-08 20:00:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633723230000|2021-10-08 20:00:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633723250000|2021-10-08 20:00:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633723260000|2021-10-08 20:01:00|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|9
1633723270000|2021-10-08 20:01:10|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|3
1633723280000|2021-10-08 20:01:20|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633723300000|2021-10-08 20:01:40|1029.7|1024.7|1029.5|1024.5|1029.7|1024.7|1029.5|1024.5|2
1633723320000|2021-10-08 20:02:00|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1633723330000|2021-10-08 20:02:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633723360000|2021-10-08 20:02:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633723450000|2021-10-08 20:04:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633723470000|2021-10-08 20:04:30|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|2
1633723490000|2021-10-08 20:04:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633723500000|2021-10-08 20:05:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633723510000|2021-10-08 20:05:10|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633723520000|2021-10-08 20:05:20|1029.4|1024.4|1029.8|1024.8|1029.8|1024.8|1029.4|1024.4|3
1633723530000|2021-10-08 20:05:30|1029.9|1024.9|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|3
1633723580000|2021-10-08 20:06:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633723590000|2021-10-08 20:06:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633723810000|2021-10-08 20:10:10|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|2
1633723850000|2021-10-08 20:10:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633723880000|2021-10-08 20:11:20|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633723890000|2021-10-08 20:11:30|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|2
1633723900000|2021-10-08 20:11:40|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1633723920000|2021-10-08 20:12:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633723930000|2021-10-08 20:12:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633724020000|2021-10-08 20:13:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633724130000|2021-10-08 20:15:30|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633724180000|2021-10-08 20:16:20|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633724360000|2021-10-08 20:19:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633724460000|2021-10-08 20:21:00|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1633724540000|2021-10-08 20:22:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633724630000|2021-10-08 20:23:50|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|3
1633724640000|2021-10-08 20:24:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633724680000|2021-10-08 20:24:40|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1633724700000|2021-10-08 20:25:00|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633724760000|2021-10-08 20:26:00|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633724900000|2021-10-08 20:28:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633724920000|2021-10-08 20:28:40|1030|1025|1030|1025|1030.1|1025.1|1030|1025|3
1633724950000|2021-10-08 20:29:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1633725000000|2021-10-08 20:30:00|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633725010000|2021-10-08 20:30:10|1030.3|1025.3|1030|1025|1030.3|1025.3|1030|1025|2
1633725340000|2021-10-08 20:35:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633725600000|2021-10-08 20:40:00|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633725630000|2021-10-08 20:40:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633725640000|2021-10-08 20:40:40|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633725690000|2021-10-08 20:41:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1633725730000|2021-10-08 20:42:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633726030000|2021-10-08 20:47:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1633726050000|2021-10-08 20:47:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1633726130000|2021-10-08 20:48:50|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633726150000|2021-10-08 20:49:10|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030|1025|4
1633726160000|2021-10-08 20:49:20|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1633726180000|2021-10-08 20:49:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633726190000|2021-10-08 20:49:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1633726210000|2021-10-08 20:50:10|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1633726380000|2021-10-08 20:53:00|1030.7|1025.7|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|5
1633726400000|2021-10-08 20:53:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633726440000|2021-10-08 20:54:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633726460000|2021-10-08 20:54:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633726480000|2021-10-08 20:54:40|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633726510000|2021-10-08 20:55:10|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1633726520000|2021-10-08 20:55:20|1031.2|1026.2|1031|1026|1031.2|1026.2|1031|1026|3
1633726530000|2021-10-08 20:55:30|1030.9|1025.9|1031.2|1026.2|1031.4|1026.4|1030.8|1025.8|4
1633726540000|2021-10-08 20:55:40|1031.1|1026.1|1031.4|1026.4|1031.4|1026.4|1031.1|1026.1|3
1633726550000|2021-10-08 20:55:50|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|3
1633726630000|2021-10-08 20:57:10|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633726650000|2021-10-08 20:57:30|1036.6|1020.6|1036.6|1020.6|1036.6|1020.6|1036.6|1020.6|1
1633726660000|2021-10-08 20:57:40||1020.5||1020.5||1020.5||1020.5|1
1633726680000|2021-10-08 20:58:00|1036.5|1020.4|1036.6|1020.5|1036.6|1020.5|1036.5|1020.4|5
1633726710000|2021-10-08 20:58:30|1036.7||1036.7||1036.7||1036.7||1
1633903260000|2021-10-10 22:01:00|1033.6|1028.6|1034.6|1029.6|1034.6|1029.6|1033.4|1028.4|16
1633903270000|2021-10-10 22:01:10|1034.8|1029.8|1035.2|1030.2|1035.9|1030.9|1034.7|1029.7|15
1633903280000|2021-10-10 22:01:20|1035.1|1030.1|1034.5|1029.5|1035.1|1030.1|1034.5|1029.5|12
1633903290000|2021-10-10 22:01:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|8
1633903300000|2021-10-10 22:01:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633903310000|2021-10-10 22:01:50|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|5
1633903320000|2021-10-10 22:02:00|1034.4|1029.4|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|3
1633903330000|2021-10-10 22:02:10|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|4
1633903340000|2021-10-10 22:02:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633903350000|2021-10-10 22:02:30|1034.4|1029.4|1033.8|1028.8|1034.4|1029.4|1033.7|1028.7|6
1633903360000|2021-10-10 22:02:40|1034|1029|1034|1029|1034|1029|1033.8|1028.8|4
1633903370000|2021-10-10 22:02:50|1034.1|1029.1|1034.5|1029.5|1034.5|1029.5|1034.1|1029.1|3
1633903380000|2021-10-10 22:03:00|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|2
1633903390000|2021-10-10 22:03:10|1034|1029|1034.2|1029.2|1034.2|1029.2|1034|1029|3
1633903400000|2021-10-10 22:03:20|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|2
1633903410000|2021-10-10 22:03:30|1034.1|1029.1|1033.8|1028.8|1034.1|1029.1|1033.8|1028.8|4
1633903420000|2021-10-10 22:03:40|1033.4|1028.4|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|4
1633903430000|2021-10-10 22:03:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633903440000|2021-10-10 22:04:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|7
1633903450000|2021-10-10 22:04:10|1033.2|1028.2|1033|1028|1033.3|1028.3|1032.9|1027.9|6
1633903480000|2021-10-10 22:04:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1633903500000|2021-10-10 22:05:00|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|5
1633903520000|2021-10-10 22:05:20|1033.2|1028.2|1033.4|1028.4|1033.6|1028.6|1033.2|1028.2|4
1633903530000|2021-10-10 22:05:30|1033.3|1028.3|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|5
1633903540000|2021-10-10 22:05:40|1033.8|1028.8|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|3
1633903550000|2021-10-10 22:05:50|1034.3|1029.3|1034.9|1029.9|1035|1030|1034.3|1029.3|7
1633903560000|2021-10-10 22:06:00|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1633903570000|2021-10-10 22:06:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1633903580000|2021-10-10 22:06:20|1035.2|1030.2|1035.3|1030.3|1035.4|1030.4|1035.1|1030.1|5
1633903590000|2021-10-10 22:06:30|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|3
1633903600000|2021-10-10 22:06:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1633903610000|2021-10-10 22:06:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1633903620000|2021-10-10 22:07:00|1035.3|1030.3|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|6
1633903630000|2021-10-10 22:07:10|1035|1030|1035.1|1030.1|1035.2|1030.2|1035|1030|4
1633903680000|2021-10-10 22:08:00|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1633903690000|2021-10-10 22:08:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1633903700000|2021-10-10 22:08:20|1035.2|1030.2|1033.9|1028.9|1035.2|1030.2|1033.9|1028.9|3
1633903710000|2021-10-10 22:08:30|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1033.6|1028.6|2
1633903720000|2021-10-10 22:08:40|1034.7|1029.7|1034|1029|1035|1030|1034|1029|4
1633903740000|2021-10-10 22:09:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633903820000|2021-10-10 22:10:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633903830000|2021-10-10 22:10:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1633903850000|2021-10-10 22:10:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633903860000|2021-10-10 22:11:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1633903870000|2021-10-10 22:11:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633903880000|2021-10-10 22:11:20|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1633903920000|2021-10-10 22:12:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633903960000|2021-10-10 22:12:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633903980000|2021-10-10 22:13:00|1034|1029|1033.5|1028.5|1034|1029|1033.5|1028.5|4
1633903990000|2021-10-10 22:13:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633904020000|2021-10-10 22:13:40|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1633904060000|2021-10-10 22:14:20|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1633904100000|2021-10-10 22:15:00|1033.2|1028.2|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|8
1633904110000|2021-10-10 22:15:10|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1633904130000|2021-10-10 22:15:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1633904140000|2021-10-10 22:15:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633904150000|2021-10-10 22:15:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633904160000|2021-10-10 22:16:00|1032.8|1027.8|1032.4|1027.4|1032.8|1027.8|1032.4|1027.4|2
1633904170000|2021-10-10 22:16:10|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|6
1633904180000|2021-10-10 22:16:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633904190000|2021-10-10 22:16:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633904210000|2021-10-10 22:16:50|1032|1027|1032|1027|1032|1027|1032|1027|1
1633904220000|2021-10-10 22:17:00|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.6|1026.6|5
1633904230000|2021-10-10 22:17:10|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633904250000|2021-10-10 22:17:30|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1633904280000|2021-10-10 22:18:00|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633904310000|2021-10-10 22:18:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633904380000|2021-10-10 22:19:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633904400000|2021-10-10 22:20:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|3
1633904420000|2021-10-10 22:20:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633904430000|2021-10-10 22:20:30|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|11
1633904440000|2021-10-10 22:20:40|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633904460000|2021-10-10 22:21:00|1031.6|1026.6|1031.1|1026.1|1031.6|1026.6|1031.1|1026.1|6
1633904470000|2021-10-10 22:21:10|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|2
1633904480000|2021-10-10 22:21:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633904510000|2021-10-10 22:21:50|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|4
1633904520000|2021-10-10 22:22:00|1031|1026|1031|1026|1031|1026|1031|1026|1
1633904550000|2021-10-10 22:22:30|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1633904560000|2021-10-10 22:22:40|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|4
1633904710000|2021-10-10 22:25:10|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633904760000|2021-10-10 22:26:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633904770000|2021-10-10 22:26:10|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|2
1633904780000|2021-10-10 22:26:20|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|8
1633904790000|2021-10-10 22:26:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1633904800000|2021-10-10 22:26:40|1030|1025|1030|1025|1030|1025|1030|1025|1
1633904890000|2021-10-10 22:28:10|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1633904900000|2021-10-10 22:28:20|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1633904910000|2021-10-10 22:28:30|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|3
1633904920000|2021-10-10 22:28:40|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029.3|1024.3|5
1633904940000|2021-10-10 22:29:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633904950000|2021-10-10 22:29:10|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|8
1633904960000|2021-10-10 22:29:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633904970000|2021-10-10 22:29:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633904980000|2021-10-10 22:29:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633905000000|2021-10-10 22:30:00|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|5
1633905010000|2021-10-10 22:30:10|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|4
1633905050000|2021-10-10 22:30:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1633905060000|2021-10-10 22:31:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|3
1633905070000|2021-10-10 22:31:10|1029.3|1024.3|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|7
1633905080000|2021-10-10 22:31:20|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|3
1633905120000|2021-10-10 22:32:00|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|3
1633905180000|2021-10-10 22:33:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1633905190000|2021-10-10 22:33:10|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633905220000|2021-10-10 22:33:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633905240000|2021-10-10 22:34:00|1028.8|1023.8|1028.5|1023.5|1028.8|1023.8|1028.5|1023.5|2
1633905250000|2021-10-10 22:34:10|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1633905260000|2021-10-10 22:34:20|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1633905270000|2021-10-10 22:34:30|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1633905280000|2021-10-10 22:34:40|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1633905290000|2021-10-10 22:34:50|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|4
1633905300000|2021-10-10 22:35:00|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1633905310000|2021-10-10 22:35:10|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1633905330000|2021-10-10 22:35:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|4
1633905350000|2021-10-10 22:35:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1633905360000|2021-10-10 22:36:00|1027.9|1022.9|1028|1023|1028|1023|1027.8|1022.8|4
1633905370000|2021-10-10 22:36:10|1028.1|1023.1|1028.2|1023.2|1028.4|1023.4|1028|1023|8
1633905380000|2021-10-10 22:36:20|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1633905390000|2021-10-10 22:36:30|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1633905410000|2021-10-10 22:36:50|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1633905420000|2021-10-10 22:37:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633905480000|2021-10-10 22:38:00|1028.4|1023.4|1028|1023|1028.5|1023.5|1028|1023|6
1633905490000|2021-10-10 22:38:10|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1633905500000|2021-10-10 22:38:20|1028.1|1023.1|1028.4|1023.4|1028.4|1023.4|1028.1|1023.1|4
1633905510000|2021-10-10 22:38:30|1028.6|1023.6|1028.9|1023.9|1028.9|1023.9|1028.5|1023.5|4
1633905520000|2021-10-10 22:38:40|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1633905530000|2021-10-10 22:38:50|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.9|1023.9|3
1633905540000|2021-10-10 22:39:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|3
1633905550000|2021-10-10 22:39:10|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|4
1633905560000|2021-10-10 22:39:20|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1633905570000|2021-10-10 22:39:30|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|4
1633905590000|2021-10-10 22:39:50|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|3
1633905600000|2021-10-10 22:40:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|3
1633905660000|2021-10-10 22:41:00|1028.7|1023.7|1029.3|1024.3|1029.9|1024.9|1028.7|1023.7|8
1633905670000|2021-10-10 22:41:10|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633905690000|2021-10-10 22:41:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633905710000|2021-10-10 22:41:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633905720000|2021-10-10 22:42:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633905740000|2021-10-10 22:42:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633905810000|2021-10-10 22:43:30|1029.4|1024.4|1029.6|1024.6|1029.7|1024.7|1029.4|1024.4|5
1633905830000|2021-10-10 22:43:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|3
1633905840000|2021-10-10 22:44:00|1029.6|1024.6|1029.3|1024.3|1029.6|1024.6|1029.3|1024.3|2
1633905870000|2021-10-10 22:44:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1633905880000|2021-10-10 22:44:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1633905900000|2021-10-10 22:45:00|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|5
1633905910000|2021-10-10 22:45:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633905960000|2021-10-10 22:46:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1633906000000|2021-10-10 22:46:40|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1633906010000|2021-10-10 22:46:50|1029.1|1024.1|1028.8|1023.8|1029.1|1024.1|1028.8|1023.8|5
1633906030000|2021-10-10 22:47:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1633906040000|2021-10-10 22:47:20|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|7
1633906060000|2021-10-10 22:47:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1633906070000|2021-10-10 22:47:50|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1633906080000|2021-10-10 22:48:00|1029|1024|1028.9|1023.9|1029|1024|1028.8|1023.8|4
1633906090000|2021-10-10 22:48:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1633906110000|2021-10-10 22:48:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633906120000|2021-10-10 22:48:40|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633906130000|2021-10-10 22:48:50|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|4
1633906140000|2021-10-10 22:49:00|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.9|1023.9|3
1633906200000|2021-10-10 22:50:00|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1633906410000|2021-10-10 22:53:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633906440000|2021-10-10 22:54:00|1028.6|1023.6|1028.7|1023.7|1028.9|1023.9|1028.6|1023.6|4
1633906500000|2021-10-10 22:55:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|3
1633906510000|2021-10-10 22:55:10|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|2
1633906530000|2021-10-10 22:55:30|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|3
1633906540000|2021-10-10 22:55:40|1028.6|1023.6|1029|1024|1029|1024|1028.6|1023.6|6
1633906550000|2021-10-10 22:55:50|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633906560000|2021-10-10 22:56:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|2
1633906570000|2021-10-10 22:56:10|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633906600000|2021-10-10 22:56:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1633906620000|2021-10-10 22:57:00|1029.1|1024.1|1028.7|1023.7|1029.1|1024.1|1028.7|1023.7|5
1633906660000|2021-10-10 22:57:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633906670000|2021-10-10 22:57:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1633906680000|2021-10-10 22:58:00|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|6
1633906690000|2021-10-10 22:58:10|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633906700000|2021-10-10 22:58:20|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|4
1633906710000|2021-10-10 22:58:30|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1633906720000|2021-10-10 22:58:40|1029|1024|1029|1024|1029|1024|1028.9|1023.9|3
1633906740000|2021-10-10 22:59:00|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633906770000|2021-10-10 22:59:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633906800000|2021-10-10 23:00:00|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|4
1633906810000|2021-10-10 23:00:10|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1633906820000|2021-10-10 23:00:20|1029.3|1024.3|1029.8|1024.8|1029.8|1024.8|1029.3|1024.3|4
1633906930000|2021-10-10 23:02:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633906940000|2021-10-10 23:02:20|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|4
1633906980000|2021-10-10 23:03:00|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633906990000|2021-10-10 23:03:10|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1633907000000|2021-10-10 23:03:20|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1633907010000|2021-10-10 23:03:30|1030|1025|1030.3|1025.3|1030.3|1025.3|1030|1025|2
1633907020000|2021-10-10 23:03:40|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|5
1633907030000|2021-10-10 23:03:50|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1633907040000|2021-10-10 23:04:00|1030.1|1025.1|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|3
1633907050000|2021-10-10 23:04:10|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1633907060000|2021-10-10 23:04:20|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1633907070000|2021-10-10 23:04:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|3
1633907080000|2021-10-10 23:04:40|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1633907090000|2021-10-10 23:04:50|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633907100000|2021-10-10 23:05:00|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|6
1633907110000|2021-10-10 23:05:10|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1633907120000|2021-10-10 23:05:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633907130000|2021-10-10 23:05:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1633907150000|2021-10-10 23:05:50|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|2
1633907180000|2021-10-10 23:06:20|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1633907320000|2021-10-10 23:08:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633907330000|2021-10-10 23:08:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633907350000|2021-10-10 23:09:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633907370000|2021-10-10 23:09:30|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633907390000|2021-10-10 23:09:50|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633907400000|2021-10-10 23:10:00|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1633907410000|2021-10-10 23:10:10|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633907420000|2021-10-10 23:10:20|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|4
1633907430000|2021-10-10 23:10:30|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|4
1633907470000|2021-10-10 23:11:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1633907480000|2021-10-10 23:11:20|1029|1024|1029|1024|1029|1024|1028.9|1023.9|7
1633907500000|2021-10-10 23:11:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1633907520000|2021-10-10 23:12:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633907540000|2021-10-10 23:12:20|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1633907550000|2021-10-10 23:12:30|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1633907560000|2021-10-10 23:12:40|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1633907570000|2021-10-10 23:12:50|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|2
1633907580000|2021-10-10 23:13:00|1028.6|1023.6|1028.1|1023.1|1028.6|1023.6|1028.1|1023.1|5
1633907590000|2021-10-10 23:13:10|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1633907600000|2021-10-10 23:13:20|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1633907620000|2021-10-10 23:13:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633907630000|2021-10-10 23:13:50|1028.7|1023.7|1029.2|1024.2|1029.3|1024.3|1028.7|1023.7|5
1633907640000|2021-10-10 23:14:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633907650000|2021-10-10 23:14:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1633907660000|2021-10-10 23:14:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1633907700000|2021-10-10 23:15:00|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.2|1023.2|4
1633907710000|2021-10-10 23:15:10|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|5
1633907720000|2021-10-10 23:15:20|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|4
1633907730000|2021-10-10 23:15:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633907740000|2021-10-10 23:15:40|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|3
1633907760000|2021-10-10 23:16:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633907810000|2021-10-10 23:16:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633907960000|2021-10-10 23:19:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|5
1633907970000|2021-10-10 23:19:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633908020000|2021-10-10 23:20:20|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1633908030000|2021-10-10 23:20:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633908040000|2021-10-10 23:20:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633908050000|2021-10-10 23:20:50|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|4
1633908060000|2021-10-10 23:21:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633908090000|2021-10-10 23:21:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|4
1633908150000|2021-10-10 23:22:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633908170000|2021-10-10 23:22:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633908180000|2021-10-10 23:23:00|1028.6|1023.6|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|3
1633908200000|2021-10-10 23:23:20|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|6
1633908210000|2021-10-10 23:23:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|3
1633908220000|2021-10-10 23:23:40|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|5
1633908240000|2021-10-10 23:24:00|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|8
1633908250000|2021-10-10 23:24:10|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1633908270000|2021-10-10 23:24:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|3
1633908300000|2021-10-10 23:25:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1633908310000|2021-10-10 23:25:10|1028.4|1023.4|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|4
1633908320000|2021-10-10 23:25:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1633908370000|2021-10-10 23:26:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|6
1633908380000|2021-10-10 23:26:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|4
1633908390000|2021-10-10 23:26:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633908400000|2021-10-10 23:26:40|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|3
1633908410000|2021-10-10 23:26:50|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|2
1633908420000|2021-10-10 23:27:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|3
1633908430000|2021-10-10 23:27:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1633908440000|2021-10-10 23:27:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633908460000|2021-10-10 23:27:40|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1633908480000|2021-10-10 23:28:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|6
1633908490000|2021-10-10 23:28:10|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|8
1633908510000|2021-10-10 23:28:30|1028.2|1023.2|1028.5|1023.5|1028.5|1023.5|1028.2|1023.2|3
1633908520000|2021-10-10 23:28:40|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1633908530000|2021-10-10 23:28:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|8
1633908540000|2021-10-10 23:29:00|1028.4|1023.4|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|4
1633908550000|2021-10-10 23:29:10|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|7
1633908560000|2021-10-10 23:29:20|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|5
1633908570000|2021-10-10 23:29:30|1028.4|1023.4|1028.2|1023.2|1028.4|1023.4|1028.2|1023.2|5
1633908580000|2021-10-10 23:29:40|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1633908600000|2021-10-10 23:30:00|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1633908620000|2021-10-10 23:30:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|7
1633908630000|2021-10-10 23:30:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1633908640000|2021-10-10 23:30:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1633908650000|2021-10-10 23:30:50|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1633908660000|2021-10-10 23:31:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1633908670000|2021-10-10 23:31:10|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|4
1633908680000|2021-10-10 23:31:20|1028|1023|1028|1023|1028|1023|1028|1023|1
1633908690000|2021-10-10 23:31:30|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|3
1633908700000|2021-10-10 23:31:40|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|4
1633908710000|2021-10-10 23:31:50|1027.8|1022.8|1027.5|1022.5|1027.8|1022.8|1027.4|1022.4|3
1633908750000|2021-10-10 23:32:30|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1633908770000|2021-10-10 23:32:50|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1633908780000|2021-10-10 23:33:00|1027.5|1022.5|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|10
1633908790000|2021-10-10 23:33:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1633908800000|2021-10-10 23:33:20|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|5
1633908810000|2021-10-10 23:33:30|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|3
1633908900000|2021-10-10 23:35:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|7
1633908930000|2021-10-10 23:35:30|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1633908940000|2021-10-10 23:35:40|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|5
1633908990000|2021-10-10 23:36:30|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1633909000000|2021-10-10 23:36:40|1027|1022|1027|1022|1027|1022|1027|1022|1
1633909010000|2021-10-10 23:36:50|1027.1|1022.1|1027|1022|1027.1|1022.1|1026.7|1021.7|6
1633909020000|2021-10-10 23:37:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1633909050000|2021-10-10 23:37:30|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1633909080000|2021-10-10 23:38:00|1027|1022|1027|1022|1027|1022|1027|1022|1
1633909100000|2021-10-10 23:38:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633909110000|2021-10-10 23:38:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1633909120000|2021-10-10 23:38:40|1026.8|1021.8|1026.3|1021.3|1026.8|1021.8|1026.3|1021.3|4
1633909130000|2021-10-10 23:38:50|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1633909140000|2021-10-10 23:39:00|1025.8|1020.8|1025.4|1020.4|1025.8|1020.8|1024.9|1019.9|13
1633909150000|2021-10-10 23:39:10|1025.5|1020.5|1025.1|1020.1|1025.5|1020.5|1025|1020|8
1633909160000|2021-10-10 23:39:20|1025.2|1020.2|1025.5|1020.5|1025.5|1020.5|1025.2|1020.2|4
1633909170000|2021-10-10 23:39:30|1025.6|1020.6|1026.3|1021.3|1026.3|1021.3|1025.6|1020.6|4
1633909180000|2021-10-10 23:39:40|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.9|1020.9|10
1633909200000|2021-10-10 23:40:00|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.3|1020.3|9
1633909210000|2021-10-10 23:40:10|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1633909250000|2021-10-10 23:40:50|1026|1021|1026.4|1021.4|1026.4|1021.4|1026|1021|2
1633909260000|2021-10-10 23:41:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1633909270000|2021-10-10 23:41:10|1026.1|1021.1|1026|1021|1026.2|1021.2|1025.9|1020.9|5
1633909280000|2021-10-10 23:41:20|1026.2|1021.2|1025.9|1020.9|1026.3|1021.3|1025.9|1020.9|4
1633909290000|2021-10-10 23:41:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1633909300000|2021-10-10 23:41:40|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1633909310000|2021-10-10 23:41:50|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1633909320000|2021-10-10 23:42:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1633909340000|2021-10-10 23:42:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633909350000|2021-10-10 23:42:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1633909360000|2021-10-10 23:42:40|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|7
1633909370000|2021-10-10 23:42:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1633909380000|2021-10-10 23:43:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1633909390000|2021-10-10 23:43:10|1025.5|1020.5|1025.8|1020.8|1025.8|1020.8|1025.5|1020.5|3
1633909400000|2021-10-10 23:43:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1633909410000|2021-10-10 23:43:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1633909420000|2021-10-10 23:43:40|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1633909430000|2021-10-10 23:43:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633909440000|2021-10-10 23:44:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1633909450000|2021-10-10 23:44:10|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1633909460000|2021-10-10 23:44:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633909480000|2021-10-10 23:44:40|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.8|1020.8|4
1633909490000|2021-10-10 23:44:50|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1633909500000|2021-10-10 23:45:00|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1633909520000|2021-10-10 23:45:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1633909530000|2021-10-10 23:45:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|7
1633909540000|2021-10-10 23:45:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1633909550000|2021-10-10 23:45:50|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1633909590000|2021-10-10 23:46:30|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.9|1020.9|2
1633909630000|2021-10-10 23:47:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1633909640000|2021-10-10 23:47:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1633909650000|2021-10-10 23:47:30|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|5
1633909660000|2021-10-10 23:47:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|6
1633909670000|2021-10-10 23:47:50|1025.7|1020.7|1024.9|1019.9|1025.7|1020.7|1024.8|1019.8|5
1633909680000|2021-10-10 23:48:00|1024.8|1019.8|1025|1020|1025.1|1020.1|1024.8|1019.8|6
1633909690000|2021-10-10 23:48:10|1024.9|1019.9|1024.8|1019.8|1025|1020|1024.8|1019.8|6
1633909720000|2021-10-10 23:48:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1633909730000|2021-10-10 23:48:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1633909740000|2021-10-10 23:49:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1633909750000|2021-10-10 23:49:10|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|4
1633909760000|2021-10-10 23:49:20|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|10
1633909770000|2021-10-10 23:49:30|1024.8|1019.8|1025|1020|1025|1020|1024.8|1019.8|5
1633909780000|2021-10-10 23:49:40|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|4
1633909790000|2021-10-10 23:49:50|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|5
1633909800000|2021-10-10 23:50:00|1024.8|1019.8|1024.5|1019.5|1024.8|1019.8|1024.5|1019.5|6
1633909810000|2021-10-10 23:50:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1633909830000|2021-10-10 23:50:30|1024.5|1019.5|1024.2|1019.2|1024.5|1019.5|1024.2|1019.2|3
1633909840000|2021-10-10 23:50:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1633909870000|2021-10-10 23:51:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1633909900000|2021-10-10 23:51:40|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1633909910000|2021-10-10 23:51:50|1024|1019|1024|1019|1024|1019|1024|1019|1
1633909920000|2021-10-10 23:52:00|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.6|1018.6|4
1633909930000|2021-10-10 23:52:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1633909940000|2021-10-10 23:52:20|1023.9|1018.9|1024.6|1019.6|1024.7|1019.7|1023.9|1018.9|5
1633909950000|2021-10-10 23:52:30|1024.7|1019.7|1024|1019|1024.8|1019.8|1023.8|1018.8|5
1633909960000|2021-10-10 23:52:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|6
1633909970000|2021-10-10 23:52:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|5
1633909980000|2021-10-10 23:53:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1633909990000|2021-10-10 23:53:10|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1633910000000|2021-10-10 23:53:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|3
1633910010000|2021-10-10 23:53:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1633910020000|2021-10-10 23:53:40|1024.4|1019.4|1024.4|1019.4|1024.7|1019.7|1024.2|1019.2|9
1633910030000|2021-10-10 23:53:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|7
1633910040000|2021-10-10 23:54:00|1024.6|1019.6|1024.3|1019.3|1024.8|1019.8|1024.3|1019.3|14
1633910090000|2021-10-10 23:54:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1633910100000|2021-10-10 23:55:00|1023.7|1018.7|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|2
1633910110000|2021-10-10 23:55:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1633910130000|2021-10-10 23:55:30|1023.6|1018.6|1024.3|1019.3|1024.4|1019.4|1023.6|1018.6|10
1633910140000|2021-10-10 23:55:40|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|2
1633910150000|2021-10-10 23:55:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1633910160000|2021-10-10 23:56:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1633910170000|2021-10-10 23:56:10|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|4
1633910180000|2021-10-10 23:56:20|1024.6|1019.6|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|4
1633910190000|2021-10-10 23:56:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1633910200000|2021-10-10 23:56:40|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|3
1633910210000|2021-10-10 23:56:50|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.1|1019.1|12
1633910220000|2021-10-10 23:57:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1633910250000|2021-10-10 23:57:30|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|4
1633910260000|2021-10-10 23:57:40|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|4
1633910270000|2021-10-10 23:57:50|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|4
1633910290000|2021-10-10 23:58:10|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|5
1633910320000|2021-10-10 23:58:40|1024.2|1019.2|1024.5|1019.5|1024.5|1019.5|1024.1|1019.1|7
1633910330000|2021-10-10 23:58:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1633910340000|2021-10-10 23:59:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|3
1633910380000|2021-10-10 23:59:40|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1633910390000|2021-10-10 23:59:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1633910400000|2021-10-11 00:00:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|7
1633910410000|2021-10-11 00:00:10|1024.4|1019.4|1024.6|1019.6|1024.7|1019.7|1024.4|1019.4|10
1633910440000|2021-10-11 00:00:40|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1633910450000|2021-10-11 00:00:50|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|13
1633910460000|2021-10-11 00:01:00|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|8
1633910470000|2021-10-11 00:01:10|1025|1020|1025|1020|1025|1020|1025|1020|1
1633910480000|2021-10-11 00:01:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1633910490000|2021-10-11 00:01:30|1025.6|1020.6|1025.3|1020.3|1025.7|1020.7|1025.2|1020.2|28
1633910500000|2021-10-11 00:01:40|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1633910520000|2021-10-11 00:02:00|1025.3|1020.3|1025|1020|1025.3|1020.3|1025|1020|5
1633910530000|2021-10-11 00:02:10|1024.9|1019.9|1025.1|1020.1|1025.2|1020.2|1024.9|1019.9|6
1633910540000|2021-10-11 00:02:20|1025.2|1020.2|1025|1020|1025.2|1020.2|1025|1020|7
1633910560000|2021-10-11 00:02:40|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1633910570000|2021-10-11 00:02:50|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|4
1633910580000|2021-10-11 00:03:00|1025.8|1020.8|1026.2|1021.2|1026.2|1021.2|1025.8|1020.8|3
1633910590000|2021-10-11 00:03:10|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1633910600000|2021-10-11 00:03:20|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|4
1633910610000|2021-10-11 00:03:30|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|4
1633910620000|2021-10-11 00:03:40|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|4
1633910630000|2021-10-11 00:03:50|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|2
1633910640000|2021-10-11 00:04:00|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1633910650000|2021-10-11 00:04:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1633910660000|2021-10-11 00:04:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1633910670000|2021-10-11 00:04:30|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|7
1633910680000|2021-10-11 00:04:40|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.2|1021.2|4
1633910710000|2021-10-11 00:05:10|1026.3|1021.3|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|4
1633910750000|2021-10-11 00:05:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1633910760000|2021-10-11 00:06:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1633910770000|2021-10-11 00:06:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1633910800000|2021-10-11 00:06:40|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1633910810000|2021-10-11 00:06:50|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|5
1633910820000|2021-10-11 00:07:00|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1633910830000|2021-10-11 00:07:10|1026.2|1021.2|1026.4|1021.4|1026.5|1021.5|1026.2|1021.2|5
1633910840000|2021-10-11 00:07:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1633910850000|2021-10-11 00:07:30|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|4
1633910860000|2021-10-11 00:07:40|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|17
1633910870000|2021-10-11 00:07:50|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1633910880000|2021-10-11 00:08:00|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1633910900000|2021-10-11 00:08:20|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1633910910000|2021-10-11 00:08:30|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1633910920000|2021-10-11 00:08:40|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|4
1633910930000|2021-10-11 00:08:50|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|5
1633910940000|2021-10-11 00:09:00|1027|1022|1027|1022|1027|1022|1027|1022|1
1633910950000|2021-10-11 00:09:10|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1633910960000|2021-10-11 00:09:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|3
1633910970000|2021-10-11 00:09:30|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1633910990000|2021-10-11 00:09:50|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|6
1633911030000|2021-10-11 00:10:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1633911080000|2021-10-11 00:11:20|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1633911110000|2021-10-11 00:11:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1633911120000|2021-10-11 00:12:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1633911140000|2021-10-11 00:12:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1633911150000|2021-10-11 00:12:30|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1633911160000|2021-10-11 00:12:40|1026|1021|1026|1021|1026|1021|1026|1021|1
1633911190000|2021-10-11 00:13:10|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1633911200000|2021-10-11 00:13:20|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|3
1633911210000|2021-10-11 00:13:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1633911220000|2021-10-11 00:13:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|3
1633911240000|2021-10-11 00:14:00|1026.5|1021.5|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|15
1633911250000|2021-10-11 00:14:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1633911260000|2021-10-11 00:14:20|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1633911270000|2021-10-11 00:14:30|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|3
1633911280000|2021-10-11 00:14:40|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1633911290000|2021-10-11 00:14:50|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|3
1633911300000|2021-10-11 00:15:00|1026.6|1021.6|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|10
1633911320000|2021-10-11 00:15:20|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|3
1633911340000|2021-10-11 00:15:40|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.4|1021.4|5
1633911370000|2021-10-11 00:16:10|1026.8|1021.8|1027|1022|1027|1022|1026.8|1021.8|3
1633911380000|2021-10-11 00:16:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633911390000|2021-10-11 00:16:30|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|6
1633911400000|2021-10-11 00:16:40|1027|1022|1027|1022|1027|1022|1026.9|1021.9|3
1633911410000|2021-10-11 00:16:50|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|4
1633911430000|2021-10-11 00:17:10|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1633911440000|2021-10-11 00:17:20|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1633911450000|2021-10-11 00:17:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1633911460000|2021-10-11 00:17:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1633911480000|2021-10-11 00:18:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1633911490000|2021-10-11 00:18:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1633911510000|2021-10-11 00:18:30|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|4
1633911520000|2021-10-11 00:18:40|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1633911530000|2021-10-11 00:18:50|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|3
1633911540000|2021-10-11 00:19:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|5
1633911560000|2021-10-11 00:19:20|1026.7|1021.7|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|4
1633911570000|2021-10-11 00:19:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1633911580000|2021-10-11 00:19:40|1027|1022|1027|1022|1027|1022|1027|1022|1
1633911600000|2021-10-11 00:20:00|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1633911610000|2021-10-11 00:20:10|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1633911620000|2021-10-11 00:20:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|11
1633911630000|2021-10-11 00:20:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1633911640000|2021-10-11 00:20:40|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1633911710000|2021-10-11 00:21:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633911720000|2021-10-11 00:22:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|2
1633911750000|2021-10-11 00:22:30|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.5|1022.5|8
1633911760000|2021-10-11 00:22:40|1027.5|1022.5|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|2
1633911790000|2021-10-11 00:23:10|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|4
1633911810000|2021-10-11 00:23:30|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1633911830000|2021-10-11 00:23:50|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1633911840000|2021-10-11 00:24:00|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1633911870000|2021-10-11 00:24:30|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1633911880000|2021-10-11 00:24:40|1028.4|1023.4|1028.6|1023.6|1028.7|1023.7|1028.4|1023.4|4
1633911890000|2021-10-11 00:24:50|1028.7|1023.7|1029|1024|1029|1024|1028.7|1023.7|3
1633911900000|2021-10-11 00:25:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633911910000|2021-10-11 00:25:10|1029|1024|1029|1024|1029|1024|1028.9|1023.9|3
1633911920000|2021-10-11 00:25:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633911950000|2021-10-11 00:25:50|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|4
1633911960000|2021-10-11 00:26:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633911970000|2021-10-11 00:26:10|1029.8|1024.8|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|2
1633911990000|2021-10-11 00:26:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633912000000|2021-10-11 00:26:40|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|5
1633912010000|2021-10-11 00:26:50|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|6
1633912020000|2021-10-11 00:27:00|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|9
1633912030000|2021-10-11 00:27:10|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1633912040000|2021-10-11 00:27:20|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|6
1633912050000|2021-10-11 00:27:30|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1633912060000|2021-10-11 00:27:40|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029.3|1024.3|5
1633912070000|2021-10-11 00:27:50|1029.5|1024.5|1029.1|1024.1|1029.5|1024.5|1029.1|1024.1|7
1633912080000|2021-10-11 00:28:00|1028.4|1023.4|1028.2|1023.2|1028.4|1023.4|1028.1|1023.1|8
1633912170000|2021-10-11 00:29:30|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.2|1023.2|6
1633912180000|2021-10-11 00:29:40|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1633912190000|2021-10-11 00:29:50|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1633912200000|2021-10-11 00:30:00|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1633912220000|2021-10-11 00:30:20|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|4
1633912230000|2021-10-11 00:30:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1633912270000|2021-10-11 00:31:10|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1633912280000|2021-10-11 00:31:20|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1633912320000|2021-10-11 00:32:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633912330000|2021-10-11 00:32:10|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|7
1633912340000|2021-10-11 00:32:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|7
1633912350000|2021-10-11 00:32:30|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1633912370000|2021-10-11 00:32:50|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|8
1633912390000|2021-10-11 00:33:10|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|16
1633912400000|2021-10-11 00:33:20|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|3
1633912410000|2021-10-11 00:33:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633912420000|2021-10-11 00:33:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633912430000|2021-10-11 00:33:50|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|8
1633912440000|2021-10-11 00:34:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633912450000|2021-10-11 00:34:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|5
1633912460000|2021-10-11 00:34:20|1029.5|1024.5|1029.5|1024.5|1029.7|1024.7|1029.5|1024.5|7
1633912470000|2021-10-11 00:34:30|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1633912480000|2021-10-11 00:34:40|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1633912500000|2021-10-11 00:35:00|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|3
1633912520000|2021-10-11 00:35:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1633912530000|2021-10-11 00:35:30|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028|1023|23
1633912540000|2021-10-11 00:35:40|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1633912550000|2021-10-11 00:35:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1633912560000|2021-10-11 00:36:00|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|2
1633912600000|2021-10-11 00:36:40|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1633912620000|2021-10-11 00:37:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|7
1633912630000|2021-10-11 00:37:10|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1633912640000|2021-10-11 00:37:20|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|4
1633912650000|2021-10-11 00:37:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1633912660000|2021-10-11 00:37:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1633912670000|2021-10-11 00:37:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|5
1633912680000|2021-10-11 00:38:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|11
1633912690000|2021-10-11 00:38:10|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1633912700000|2021-10-11 00:38:20|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|8
1633912740000|2021-10-11 00:39:00|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|5
1633912750000|2021-10-11 00:39:10|1028.3|1023.3|1028.2|1023.2|1028.4|1023.4|1028.2|1023.2|8
1633912760000|2021-10-11 00:39:20|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.2|1023.2|8
1633912770000|2021-10-11 00:39:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|9
1633912780000|2021-10-11 00:39:40|1028.3|1023.3|1028.2|1023.2|1028.4|1023.4|1028.2|1023.2|6
1633912790000|2021-10-11 00:39:50|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1633912810000|2021-10-11 00:40:10|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1633912820000|2021-10-11 00:40:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|7
1633912830000|2021-10-11 00:40:30|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|5
1633912840000|2021-10-11 00:40:40|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1633912850000|2021-10-11 00:40:50|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|4
1633912860000|2021-10-11 00:41:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|5
1633912880000|2021-10-11 00:41:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633912890000|2021-10-11 00:41:30|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|3
1633912900000|2021-10-11 00:41:40|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|7
1633912910000|2021-10-11 00:41:50|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|8
1633912920000|2021-10-11 00:42:00|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|3
1633912930000|2021-10-11 00:42:10|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1633912950000|2021-10-11 00:42:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1633912960000|2021-10-11 00:42:40|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1633912990000|2021-10-11 00:43:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1633913000000|2021-10-11 00:43:20|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1633913020000|2021-10-11 00:43:40|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|3
1633913030000|2021-10-11 00:43:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1633913060000|2021-10-11 00:44:20|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1633913080000|2021-10-11 00:44:40|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1633913090000|2021-10-11 00:44:50|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1633913110000|2021-10-11 00:45:10|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1633913130000|2021-10-11 00:45:30|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|8
1633913140000|2021-10-11 00:45:40|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|3
1633913150000|2021-10-11 00:45:50|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|3
1633913160000|2021-10-11 00:46:00|1027|1022|1027|1022|1027|1022|1027|1022|1
1633913170000|2021-10-11 00:46:10|1027.3|1022.3|1028.5|1023.5|1028.5|1023.5|1027.3|1022.3|6
1633913180000|2021-10-11 00:46:20|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|12
1633913200000|2021-10-11 00:46:40|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|7
1633913210000|2021-10-11 00:46:50|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633913220000|2021-10-11 00:47:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|6
1633913230000|2021-10-11 00:47:10|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1633913240000|2021-10-11 00:47:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633913250000|2021-10-11 00:47:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633913300000|2021-10-11 00:48:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633913310000|2021-10-11 00:48:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1633913320000|2021-10-11 00:48:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633913370000|2021-10-11 00:49:30|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1633913390000|2021-10-11 00:49:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633913400000|2021-10-11 00:50:00|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1633913410000|2021-10-11 00:50:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1633913430000|2021-10-11 00:50:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1633913440000|2021-10-11 00:50:40|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1633913460000|2021-10-11 00:51:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1633913490000|2021-10-11 00:51:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633913500000|2021-10-11 00:51:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633913510000|2021-10-11 00:51:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1633913560000|2021-10-11 00:52:40|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1633913570000|2021-10-11 00:52:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|5
1633913580000|2021-10-11 00:53:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|5
1633913590000|2021-10-11 00:53:10|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1633913600000|2021-10-11 00:53:20|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1633913610000|2021-10-11 00:53:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633913640000|2021-10-11 00:54:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|6
1633913680000|2021-10-11 00:54:40|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1633913700000|2021-10-11 00:55:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633913710000|2021-10-11 00:55:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633913760000|2021-10-11 00:56:00|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1633913790000|2021-10-11 00:56:30|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1633913850000|2021-10-11 00:57:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1633913870000|2021-10-11 00:57:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|3
1633913880000|2021-10-11 00:58:00|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|7
1633913890000|2021-10-11 00:58:10|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1633913940000|2021-10-11 00:59:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633913970000|2021-10-11 00:59:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1633914000000|2021-10-11 01:00:00|1028.4|1023.4|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|11
1633914010000|2021-10-11 01:00:10|1028.5|1023.5|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|6
1633914020000|2021-10-11 01:00:20|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|6
1633914030000|2021-10-11 01:00:30|1028.7|1023.7|1028.5|1023.5|1028.8|1023.8|1028.5|1023.5|7
1633914040000|2021-10-11 01:00:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|11
1633914050000|2021-10-11 01:00:50|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|17
1633914060000|2021-10-11 01:01:00|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|6
1633914070000|2021-10-11 01:01:10|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1633914080000|2021-10-11 01:01:20|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1029|1024|6
1633914090000|2021-10-11 01:01:30|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1633914100000|2021-10-11 01:01:40|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1633914120000|2021-10-11 01:02:00|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|2
1633914140000|2021-10-11 01:02:20|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1633914150000|2021-10-11 01:02:30|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|3
1633914160000|2021-10-11 01:02:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|6
1633914170000|2021-10-11 01:02:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1633914180000|2021-10-11 01:03:00|1028.1|1023.1|1028|1023|1028.1|1023.1|1027.9|1022.9|6
1633914190000|2021-10-11 01:03:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|7
1633914200000|2021-10-11 01:03:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1633914220000|2021-10-11 01:03:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1633914230000|2021-10-11 01:03:50|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|4
1633914240000|2021-10-11 01:04:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|12
1633914250000|2021-10-11 01:04:10|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|5
1633914270000|2021-10-11 01:04:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1633914280000|2021-10-11 01:04:40|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|9
1633914290000|2021-10-11 01:04:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633914300000|2021-10-11 01:05:00|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1633914310000|2021-10-11 01:05:10|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1633914340000|2021-10-11 01:05:40|1028.8|1023.8|1029.2|1024.2|1029.2|1024.2|1028.8|1023.8|5
1633914350000|2021-10-11 01:05:50|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|3
1633914400000|2021-10-11 01:06:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633914420000|2021-10-11 01:07:00|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633914450000|2021-10-11 01:07:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|6
1633914470000|2021-10-11 01:07:50|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1633914480000|2021-10-11 01:08:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|5
1633914490000|2021-10-11 01:08:10|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1633914500000|2021-10-11 01:08:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|5
1633914510000|2021-10-11 01:08:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633914520000|2021-10-11 01:08:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633914530000|2021-10-11 01:08:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633914560000|2021-10-11 01:09:20|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633914570000|2021-10-11 01:09:30|1029.6|1024.6|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|7
1633914580000|2021-10-11 01:09:40|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633914590000|2021-10-11 01:09:50|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1633914600000|2021-10-11 01:10:00|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|6
1633914610000|2021-10-11 01:10:10|1029.7|1024.7|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|7
1633914620000|2021-10-11 01:10:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1633914630000|2021-10-11 01:10:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633914660000|2021-10-11 01:11:00|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|8
1633914670000|2021-10-11 01:11:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|13
1633914680000|2021-10-11 01:11:20|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|3
1633914700000|2021-10-11 01:11:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1633914710000|2021-10-11 01:11:50|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|4
1633914720000|2021-10-11 01:12:00|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633914730000|2021-10-11 01:12:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633914740000|2021-10-11 01:12:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633914890000|2021-10-11 01:14:50|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|3
1633914900000|2021-10-11 01:15:00|1030|1025|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|5
1633914910000|2021-10-11 01:15:10|1030|1025|1030.5|1025.5|1030.5|1025.5|1030|1025|4
1633914920000|2021-10-11 01:15:20|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|3
1633914930000|2021-10-11 01:15:30|1030.5|1025.5|1030|1025|1030.6|1025.6|1030|1025|8
1633914940000|2021-10-11 01:15:40|1029.8|1024.8|1030|1025|1030|1025|1029.8|1024.8|3
1633915000000|2021-10-11 01:16:40|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|3
1633915020000|2021-10-11 01:17:00|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633915030000|2021-10-11 01:17:10|1029.7|1024.7|1029.5|1024.5|1029.7|1024.7|1029.5|1024.5|3
1633915080000|2021-10-11 01:18:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1633915090000|2021-10-11 01:18:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633915100000|2021-10-11 01:18:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633915110000|2021-10-11 01:18:30|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1633915120000|2021-10-11 01:18:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633915140000|2021-10-11 01:19:00|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|11
1633915150000|2021-10-11 01:19:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633915170000|2021-10-11 01:19:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633915180000|2021-10-11 01:19:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|7
1633915210000|2021-10-11 01:20:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633915220000|2021-10-11 01:20:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633915260000|2021-10-11 01:21:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633915270000|2021-10-11 01:21:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633915280000|2021-10-11 01:21:20|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633915290000|2021-10-11 01:21:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633915300000|2021-10-11 01:21:40|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|10
1633915320000|2021-10-11 01:22:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633915330000|2021-10-11 01:22:10|1031.2|1026.2|1031|1026|1031.2|1026.2|1031|1026|3
1633915350000|2021-10-11 01:22:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633915360000|2021-10-11 01:22:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633915370000|2021-10-11 01:22:50|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|4
1633915390000|2021-10-11 01:23:10|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1633915400000|2021-10-11 01:23:20|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|4
1633915410000|2021-10-11 01:23:30|1031|1026|1031|1026|1031|1026|1031|1026|1
1633915440000|2021-10-11 01:24:00|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633915460000|2021-10-11 01:24:20|1031.1|1026.1|1032.2|1027.2|1032.2|1027.2|1031.1|1026.1|9
1633915470000|2021-10-11 01:24:30|1032.1|1027.1|1031.6|1026.6|1032.1|1027.1|1031.5|1026.5|10
1633915480000|2021-10-11 01:24:40|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|13
1633915490000|2021-10-11 01:24:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|3
1633915510000|2021-10-11 01:25:10|1031.5|1026.5|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|12
1633915520000|2021-10-11 01:25:20|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|14
1633915530000|2021-10-11 01:25:30|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|8
1633915550000|2021-10-11 01:25:50|1032.1|1027.1|1031.7|1026.7|1032.1|1027.1|1031.7|1026.7|2
1633915560000|2021-10-11 01:26:00|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633915570000|2021-10-11 01:26:10|1032|1027|1031.6|1026.6|1032|1027|1031.6|1026.6|4
1633915580000|2021-10-11 01:26:20|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633915590000|2021-10-11 01:26:30|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1633915600000|2021-10-11 01:26:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633915620000|2021-10-11 01:27:00|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.5|1026.5|3
1633915630000|2021-10-11 01:27:10|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1633915640000|2021-10-11 01:27:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1633915660000|2021-10-11 01:27:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633915710000|2021-10-11 01:28:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633915720000|2021-10-11 01:28:40|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1633915730000|2021-10-11 01:28:50|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633915750000|2021-10-11 01:29:10|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|5
1633915770000|2021-10-11 01:29:30|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1633915790000|2021-10-11 01:29:50|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633915810000|2021-10-11 01:30:10|1031|1026|1031|1026|1031|1026|1031|1026|1
1633915820000|2021-10-11 01:30:20|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1633915840000|2021-10-11 01:30:40|1031|1026|1031|1026|1031|1026|1031|1026|1
1633915850000|2021-10-11 01:30:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633915860000|2021-10-11 01:31:00|1031|1026|1031.4|1026.4|1031.4|1026.4|1031|1026|8
1633915890000|2021-10-11 01:31:30|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633915910000|2021-10-11 01:31:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633915920000|2021-10-11 01:32:00|1032|1027|1032|1027|1032|1027|1032|1027|1
1633915960000|2021-10-11 01:32:40|1032.1|1027.1|1033|1028|1033|1028|1032.1|1027.1|7
1633915970000|2021-10-11 01:32:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1633915980000|2021-10-11 01:33:00|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.8|1027.8|13
1633915990000|2021-10-11 01:33:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633916000000|2021-10-11 01:33:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633916040000|2021-10-11 01:34:00|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1633916050000|2021-10-11 01:34:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1633916060000|2021-10-11 01:34:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633916070000|2021-10-11 01:34:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633916090000|2021-10-11 01:34:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633916100000|2021-10-11 01:35:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633916120000|2021-10-11 01:35:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633916130000|2021-10-11 01:35:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1633916140000|2021-10-11 01:35:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|7
1633916150000|2021-10-11 01:35:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1633916160000|2021-10-11 01:36:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|6
1633916170000|2021-10-11 01:36:10|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|4
1633916180000|2021-10-11 01:36:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633916190000|2021-10-11 01:36:30|1033.5|1028.5|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|8
1633916200000|2021-10-11 01:36:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|5
1633916210000|2021-10-11 01:36:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633916220000|2021-10-11 01:37:00|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|10
1633916230000|2021-10-11 01:37:10|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1633916240000|2021-10-11 01:37:20|1033.4|1028.4|1034|1029|1034|1029|1033.4|1028.4|12
1633916260000|2021-10-11 01:37:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1633916270000|2021-10-11 01:37:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633916280000|2021-10-11 01:38:00|1034.2|1029.2|1034|1029|1034.3|1029.3|1033.9|1028.9|9
1633916290000|2021-10-11 01:38:10|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|4
1633916300000|2021-10-11 01:38:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633916320000|2021-10-11 01:38:40|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|2
1633916330000|2021-10-11 01:38:50|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|7
1633916340000|2021-10-11 01:39:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633916350000|2021-10-11 01:39:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|5
1633916360000|2021-10-11 01:39:20|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1633916370000|2021-10-11 01:39:30|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|3
1633916380000|2021-10-11 01:39:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633916400000|2021-10-11 01:40:00|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|5
1633916410000|2021-10-11 01:40:10|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1633916430000|2021-10-11 01:40:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633916460000|2021-10-11 01:41:00|1035|1030|1035|1030|1035.1|1030.1|1034.9|1029.9|5
1633916470000|2021-10-11 01:41:10|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035|1030|5
1633916490000|2021-10-11 01:41:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1633916500000|2021-10-11 01:41:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1633916520000|2021-10-11 01:42:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1633916530000|2021-10-11 01:42:10|1035.1|1030.1|1035|1030|1035.1|1030.1|1034.8|1029.8|4
1633916540000|2021-10-11 01:42:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|3
1633916560000|2021-10-11 01:42:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|5
1633916570000|2021-10-11 01:42:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1633916580000|2021-10-11 01:43:00|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|4
1633916590000|2021-10-11 01:43:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1633916600000|2021-10-11 01:43:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|10
1633916610000|2021-10-11 01:43:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|3
1633916620000|2021-10-11 01:43:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1633916630000|2021-10-11 01:43:50|1035.5|1030.5|1036.2|1031.2|1036.2|1031.2|1035.4|1030.4|5
1633916640000|2021-10-11 01:44:00|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|6
1633916660000|2021-10-11 01:44:20|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|9
1633916670000|2021-10-11 01:44:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|6
1633916680000|2021-10-11 01:44:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1633916690000|2021-10-11 01:44:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1633916710000|2021-10-11 01:45:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1633916750000|2021-10-11 01:45:50|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|5
1633916760000|2021-10-11 01:46:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1633916770000|2021-10-11 01:46:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1633916780000|2021-10-11 01:46:20|1035|1030|1034.8|1029.8|1035|1030|1034.8|1029.8|2
1633916790000|2021-10-11 01:46:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1633916800000|2021-10-11 01:46:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633916810000|2021-10-11 01:46:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1633916820000|2021-10-11 01:47:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633916840000|2021-10-11 01:47:20|1033.9|1028.9|1034.1|1029.1|1034.2|1029.2|1033.8|1028.8|4
1633916860000|2021-10-11 01:47:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633916870000|2021-10-11 01:47:50|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1633916940000|2021-10-11 01:49:00|1034|1029|1034|1029|1034|1029|1034|1029|1
1633916950000|2021-10-11 01:49:10|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1633916970000|2021-10-11 01:49:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633916980000|2021-10-11 01:49:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034|1029|4
1633917000000|2021-10-11 01:50:00|1034|1029|1034.2|1029.2|1034.2|1029.2|1034|1029|5
1633917010000|2021-10-11 01:50:10|1034.1|1029.1|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|8
1633917020000|2021-10-11 01:50:20|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|3
1633917030000|2021-10-11 01:50:30|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1633917040000|2021-10-11 01:50:40|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|4
1633917050000|2021-10-11 01:50:50|1034|1029|1034|1029|1034.1|1029.1|1034|1029|3
1633917060000|2021-10-11 01:51:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|7
1633917070000|2021-10-11 01:51:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633917090000|2021-10-11 01:51:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633917120000|2021-10-11 01:52:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633917130000|2021-10-11 01:52:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633917150000|2021-10-11 01:52:30|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|4
1633917170000|2021-10-11 01:52:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633917190000|2021-10-11 01:53:10|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|3
1633917200000|2021-10-11 01:53:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1633917210000|2021-10-11 01:53:30|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1633917220000|2021-10-11 01:53:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633917230000|2021-10-11 01:53:50|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|6
1633917240000|2021-10-11 01:54:00|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|6
1633917250000|2021-10-11 01:54:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1633917260000|2021-10-11 01:54:20|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1633917270000|2021-10-11 01:54:30|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|7
1633917280000|2021-10-11 01:54:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1633917290000|2021-10-11 01:54:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633917300000|2021-10-11 01:55:00|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|14
1633917310000|2021-10-11 01:55:10|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|3
1633917320000|2021-10-11 01:55:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1633917330000|2021-10-11 01:55:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633917340000|2021-10-11 01:55:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633917360000|2021-10-11 01:56:00|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|3
1633917400000|2021-10-11 01:56:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633917410000|2021-10-11 01:56:50|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633917430000|2021-10-11 01:57:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1633917450000|2021-10-11 01:57:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633917460000|2021-10-11 01:57:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633917490000|2021-10-11 01:58:10|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633917500000|2021-10-11 01:58:20|1034|1029|1034|1029|1034|1029|1033.9|1028.9|5
1633917510000|2021-10-11 01:58:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633917520000|2021-10-11 01:58:40|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|6
1633917540000|2021-10-11 01:59:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633917550000|2021-10-11 01:59:10|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|5
1633917560000|2021-10-11 01:59:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1633917600000|2021-10-11 02:00:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|6
1633917610000|2021-10-11 02:00:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1633917620000|2021-10-11 02:00:20|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1633917630000|2021-10-11 02:00:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1633917640000|2021-10-11 02:00:40|1034|1029|1033.9|1028.9|1034|1029|1033.8|1028.8|4
1633917660000|2021-10-11 02:01:00|1034|1029|1034.1|1029.1|1034.3|1029.3|1034|1029|7
1633917670000|2021-10-11 02:01:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633917680000|2021-10-11 02:01:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1633917690000|2021-10-11 02:01:30|1034.2|1029.2|1034|1029|1034.2|1029.2|1034|1029|3
1633917700000|2021-10-11 02:01:40|1033.9|1028.9|1034|1029|1034|1029|1033.8|1028.8|3
1633917710000|2021-10-11 02:01:50|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|5
1633917720000|2021-10-11 02:02:00|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1633917750000|2021-10-11 02:02:30|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|3
1633917770000|2021-10-11 02:02:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1633917800000|2021-10-11 02:03:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1633917810000|2021-10-11 02:03:30|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|4
1633917820000|2021-10-11 02:03:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1633917830000|2021-10-11 02:03:50|1033.2|1028.2|1033|1028|1033.2|1028.2|1033|1028|3
1633917840000|2021-10-11 02:04:00|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|9
1633917850000|2021-10-11 02:04:10|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1633917870000|2021-10-11 02:04:30|1033|1028|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|4
1633917880000|2021-10-11 02:04:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|6
1633917910000|2021-10-11 02:05:10|1033.5|1028.5|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|6
1633917920000|2021-10-11 02:05:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1633917930000|2021-10-11 02:05:30|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|6
1633917940000|2021-10-11 02:05:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|9
1633917970000|2021-10-11 02:06:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1633917980000|2021-10-11 02:06:20|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|3
1633918000000|2021-10-11 02:06:40|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1633918010000|2021-10-11 02:06:50|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|3
1633918020000|2021-10-11 02:07:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633918040000|2021-10-11 02:07:20|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|4
1633918050000|2021-10-11 02:07:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1633918070000|2021-10-11 02:07:50|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1633918100000|2021-10-11 02:08:20|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1633918120000|2021-10-11 02:08:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633918130000|2021-10-11 02:08:50|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|6
1633918140000|2021-10-11 02:09:00|1034.3|1029.3|1034.8|1029.8|1034.9|1029.9|1034.3|1029.3|8
1633918160000|2021-10-11 02:09:20|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1633918180000|2021-10-11 02:09:40|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1633918190000|2021-10-11 02:09:50|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1633918200000|2021-10-11 02:10:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.1|1029.1|11
1633918210000|2021-10-11 02:10:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|9
1633918220000|2021-10-11 02:10:20|1034.4|1029.4|1034.7|1029.7|1034.7|1029.7|1034.3|1029.3|10
1633918230000|2021-10-11 02:10:30|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|3
1633918240000|2021-10-11 02:10:40|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|3
1633918250000|2021-10-11 02:10:50|1034.6|1029.6|1034.3|1029.3|1034.6|1029.6|1034.3|1029.3|2
1633918260000|2021-10-11 02:11:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633918290000|2021-10-11 02:11:30|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1633918300000|2021-10-11 02:11:40|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1633918320000|2021-10-11 02:12:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|2
1633918370000|2021-10-11 02:12:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|7
1633918380000|2021-10-11 02:13:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633918390000|2021-10-11 02:13:10|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1633918400000|2021-10-11 02:13:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633918440000|2021-10-11 02:14:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633918450000|2021-10-11 02:14:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633918460000|2021-10-11 02:14:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1633918480000|2021-10-11 02:14:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633918490000|2021-10-11 02:14:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633918500000|2021-10-11 02:15:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1633918510000|2021-10-11 02:15:10|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1633918580000|2021-10-11 02:16:20|1032.7|1027.7|1032.3|1027.3|1032.7|1027.7|1032.3|1027.3|4
1633918600000|2021-10-11 02:16:40|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1633918620000|2021-10-11 02:17:00|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|4
1633918630000|2021-10-11 02:17:10|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633918640000|2021-10-11 02:17:20|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|3
1633918650000|2021-10-11 02:17:30|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|9
1633918660000|2021-10-11 02:17:40|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.8|1026.8|5
1633918670000|2021-10-11 02:17:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633918680000|2021-10-11 02:18:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|3
1633918690000|2021-10-11 02:18:10|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1633918700000|2021-10-11 02:18:20|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|15
1633918720000|2021-10-11 02:18:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633918740000|2021-10-11 02:19:00|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|3
1633918770000|2021-10-11 02:19:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|5
1633918780000|2021-10-11 02:19:40|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|4
1633918790000|2021-10-11 02:19:50|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|3
1633918800000|2021-10-11 02:20:00|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633918830000|2021-10-11 02:20:30|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633918840000|2021-10-11 02:20:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1633918860000|2021-10-11 02:21:00|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|10
1633918910000|2021-10-11 02:21:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633918950000|2021-10-11 02:22:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633918960000|2021-10-11 02:22:40|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1633918970000|2021-10-11 02:22:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633918990000|2021-10-11 02:23:10|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1633919000000|2021-10-11 02:23:20|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|7
1633919010000|2021-10-11 02:23:30|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|3
1633919020000|2021-10-11 02:23:40|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|8
1633919040000|2021-10-11 02:24:00|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|4
1633919050000|2021-10-11 02:24:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633919060000|2021-10-11 02:24:20|1032|1027|1032|1027|1032|1027|1031.9|1026.9|3
1633919070000|2021-10-11 02:24:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633919080000|2021-10-11 02:24:40|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|4
1633919090000|2021-10-11 02:24:50|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|5
1633919100000|2021-10-11 02:25:00|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1633919110000|2021-10-11 02:25:10|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|3
1633919120000|2021-10-11 02:25:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633919190000|2021-10-11 02:26:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633919200000|2021-10-11 02:26:40|1031.5|1026.5|1031.6|1026.6|1031.8|1026.8|1031.5|1026.5|6
1633919220000|2021-10-11 02:27:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1633919230000|2021-10-11 02:27:10|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|7
1633919280000|2021-10-11 02:28:00|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|2
1633919310000|2021-10-11 02:28:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633919330000|2021-10-11 02:28:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633919360000|2021-10-11 02:29:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1633919370000|2021-10-11 02:29:30|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1633919380000|2021-10-11 02:29:40|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.1|1026.1|3
1633919400000|2021-10-11 02:30:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|9
1633919450000|2021-10-11 02:30:50|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633919520000|2021-10-11 02:32:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633919530000|2021-10-11 02:32:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633919550000|2021-10-11 02:32:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|5
1633919570000|2021-10-11 02:32:50|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|5
1633919580000|2021-10-11 02:33:00|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1633919650000|2021-10-11 02:34:10|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1633919660000|2021-10-11 02:34:20|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|4
1633919700000|2021-10-11 02:35:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633919760000|2021-10-11 02:36:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|4
1633919770000|2021-10-11 02:36:10|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633919800000|2021-10-11 02:36:40|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633919830000|2021-10-11 02:37:10|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|2
1633919840000|2021-10-11 02:37:20|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633919860000|2021-10-11 02:37:40|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|2
1633919880000|2021-10-11 02:38:00|1032|1027|1031.6|1026.6|1032|1027|1031.5|1026.5|6
1633919940000|2021-10-11 02:39:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633920000000|2021-10-11 02:40:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633920030000|2021-10-11 02:40:30|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633920050000|2021-10-11 02:40:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633920120000|2021-10-11 02:42:00|1031.4|1026.4|1031.1|1026.1|1031.4|1026.4|1031.1|1026.1|3
1633920130000|2021-10-11 02:42:10|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1633920140000|2021-10-11 02:42:20|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1633920150000|2021-10-11 02:42:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633920160000|2021-10-11 02:42:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1633920190000|2021-10-11 02:43:10|1031|1026|1031|1026|1031|1026|1031|1026|1
1633920240000|2021-10-11 02:44:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633920260000|2021-10-11 02:44:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633920270000|2021-10-11 02:44:30|1031.4|1026.4|1031.7|1026.7|1031.7|1026.7|1031.4|1026.4|3
1633920290000|2021-10-11 02:44:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633920320000|2021-10-11 02:45:20|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1633920330000|2021-10-11 02:45:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|3
1633920350000|2021-10-11 02:45:50|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1633920360000|2021-10-11 02:46:00|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1633920380000|2021-10-11 02:46:20|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633920400000|2021-10-11 02:46:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633920420000|2021-10-11 02:47:00|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|2
1633920450000|2021-10-11 02:47:30|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|4
1633920470000|2021-10-11 02:47:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633920480000|2021-10-11 02:48:00|1031.7|1026.7|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|5
1633920500000|2021-10-11 02:48:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633920510000|2021-10-11 02:48:30|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|7
1633920520000|2021-10-11 02:48:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633920530000|2021-10-11 02:48:50|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1633920540000|2021-10-11 02:49:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633920580000|2021-10-11 02:49:40|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|4
1633920600000|2021-10-11 02:50:00|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|3
1633920610000|2021-10-11 02:50:10|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633920630000|2021-10-11 02:50:30|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|4
1633920640000|2021-10-11 02:50:40|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1633920660000|2021-10-11 02:51:00|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633920690000|2021-10-11 02:51:30|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1633920720000|2021-10-11 02:52:00|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.3|1026.3|3
1633920730000|2021-10-11 02:52:10|1031.2|1026.2|1031.9|1026.9|1031.9|1026.9|1031.2|1026.2|4
1633920760000|2021-10-11 02:52:40|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|4
1633920770000|2021-10-11 02:52:50|1032|1027|1032|1027|1032.1|1027.1|1032|1027|3
1633920810000|2021-10-11 02:53:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633920840000|2021-10-11 02:54:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633920910000|2021-10-11 02:55:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633920920000|2021-10-11 02:55:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633920980000|2021-10-11 02:56:20|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633921090000|2021-10-11 02:58:10|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1633921170000|2021-10-11 02:59:30|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|4
1633921190000|2021-10-11 02:59:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633921200000|2021-10-11 03:00:00|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|3
1633921240000|2021-10-11 03:00:40|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633921300000|2021-10-11 03:01:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633921310000|2021-10-11 03:01:50|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1633921320000|2021-10-11 03:02:00|1032|1027|1032|1027|1032|1027|1032|1027|1
1633921350000|2021-10-11 03:02:30|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633921390000|2021-10-11 03:03:10|1031.7|1026.7|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|2
1633921450000|2021-10-11 03:04:10|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1633921460000|2021-10-11 03:04:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633921480000|2021-10-11 03:04:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633921510000|2021-10-11 03:05:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|5
1633921520000|2021-10-11 03:05:20|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1633921540000|2021-10-11 03:05:40|1031.5|1026.5|1032|1027|1032|1027|1031.5|1026.5|10
1633921550000|2021-10-11 03:05:50|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|2
1633921560000|2021-10-11 03:06:00|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|5
1633921570000|2021-10-11 03:06:10|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|5
1633921580000|2021-10-11 03:06:20|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633921600000|2021-10-11 03:06:40|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1633921610000|2021-10-11 03:06:50|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1633921620000|2021-10-11 03:07:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633921680000|2021-10-11 03:08:00|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1633921690000|2021-10-11 03:08:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633921810000|2021-10-11 03:10:10|1032.3|1027.3|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|2
1633921840000|2021-10-11 03:10:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|4
1633921850000|2021-10-11 03:10:50|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1633921880000|2021-10-11 03:11:20|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1633921900000|2021-10-11 03:11:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1633921910000|2021-10-11 03:11:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1633921940000|2021-10-11 03:12:20|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1633921950000|2021-10-11 03:12:30|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|10
1633921960000|2021-10-11 03:12:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633921970000|2021-10-11 03:12:50|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|6
1633921980000|2021-10-11 03:13:00|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1633922080000|2021-10-11 03:14:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633922090000|2021-10-11 03:14:50|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1633922100000|2021-10-11 03:15:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1633922110000|2021-10-11 03:15:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633922120000|2021-10-11 03:15:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1633922130000|2021-10-11 03:15:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633922140000|2021-10-11 03:15:40|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1633922160000|2021-10-11 03:16:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1633922230000|2021-10-11 03:17:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633922270000|2021-10-11 03:17:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633922280000|2021-10-11 03:18:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|9
1633922290000|2021-10-11 03:18:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|5
1633922300000|2021-10-11 03:18:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1633922320000|2021-10-11 03:18:40|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|3
1633922340000|2021-10-11 03:19:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|11
1633922350000|2021-10-11 03:19:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1633922500000|2021-10-11 03:21:40|1032.9|1027.9|1032.6|1027.6|1032.9|1027.9|1032.6|1027.6|3
1633922520000|2021-10-11 03:22:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1633922550000|2021-10-11 03:22:30|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|4
1633922580000|2021-10-11 03:23:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633922620000|2021-10-11 03:23:40|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|4
1633922630000|2021-10-11 03:23:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1633922660000|2021-10-11 03:24:20|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1633922670000|2021-10-11 03:24:30|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|3
1633922740000|2021-10-11 03:25:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633922760000|2021-10-11 03:26:00|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633922770000|2021-10-11 03:26:10|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|6
1633922780000|2021-10-11 03:26:20|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|2
1633922800000|2021-10-11 03:26:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633922850000|2021-10-11 03:27:30|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|3
1633922870000|2021-10-11 03:27:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633922880000|2021-10-11 03:28:00|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|19
1633922890000|2021-10-11 03:28:10|1032.3|1027.3|1031.6|1026.6|1032.3|1027.3|1031.6|1026.6|6
1633922910000|2021-10-11 03:28:30|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|6
1633922920000|2021-10-11 03:28:40|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|3
1633922950000|2021-10-11 03:29:10|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1633922960000|2021-10-11 03:29:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|3
1633922970000|2021-10-11 03:29:30|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|5
1633922980000|2021-10-11 03:29:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|3
1633922990000|2021-10-11 03:29:50|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1633923000000|2021-10-11 03:30:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633923020000|2021-10-11 03:30:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633923030000|2021-10-11 03:30:30|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|6
1633923050000|2021-10-11 03:30:50|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1633923060000|2021-10-11 03:31:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633923090000|2021-10-11 03:31:30|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633923100000|2021-10-11 03:31:40|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633923130000|2021-10-11 03:32:10|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|4
1633923140000|2021-10-11 03:32:20|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633923180000|2021-10-11 03:33:00|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|3
1633923190000|2021-10-11 03:33:10|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|2
1633923200000|2021-10-11 03:33:20|1031.6|1026.6|1030.6|1025.6|1031.6|1026.6|1030.6|1025.6|3
1633923210000|2021-10-11 03:33:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.2|1025.2|5
1633923220000|2021-10-11 03:33:40|1031|1026|1030.7|1025.7|1031|1026|1030.6|1025.6|7
1633923230000|2021-10-11 03:33:50|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|6
1633923240000|2021-10-11 03:34:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633923270000|2021-10-11 03:34:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633923300000|2021-10-11 03:35:00|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|6
1633923310000|2021-10-11 03:35:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|3
1633923330000|2021-10-11 03:35:30|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1633923340000|2021-10-11 03:35:40|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|6
1633923350000|2021-10-11 03:35:50|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|6
1633923380000|2021-10-11 03:36:20|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633923390000|2021-10-11 03:36:30|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1633923420000|2021-10-11 03:37:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1633923530000|2021-10-11 03:38:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633923540000|2021-10-11 03:39:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633923560000|2021-10-11 03:39:20|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1633923580000|2021-10-11 03:39:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1633923590000|2021-10-11 03:39:50|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1633923600000|2021-10-11 03:40:00|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|3
1633923640000|2021-10-11 03:40:40|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|16
1633923650000|2021-10-11 03:40:50|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|6
1633923660000|2021-10-11 03:41:00|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1633923670000|2021-10-11 03:41:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633923680000|2021-10-11 03:41:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|3
1633923690000|2021-10-11 03:41:30|1029|1024|1029.7|1024.7|1029.7|1024.7|1029|1024|3
1633923700000|2021-10-11 03:41:40|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633923710000|2021-10-11 03:41:50|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633923720000|2021-10-11 03:42:00|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1633923730000|2021-10-11 03:42:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633923740000|2021-10-11 03:42:20|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|6
1633923750000|2021-10-11 03:42:30|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|5
1633923760000|2021-10-11 03:42:40|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|3
1633923770000|2021-10-11 03:42:50|1029.7|1024.7|1029.9|1024.9|1029.9|1024.9|1029.7|1024.7|7
1633923780000|2021-10-11 03:43:00|1030|1025|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|4
1633923800000|2021-10-11 03:43:20|1030.2|1025.2|1030.6|1025.6|1030.6|1025.6|1030.2|1025.2|2
1633923810000|2021-10-11 03:43:30|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633923830000|2021-10-11 03:43:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633923880000|2021-10-11 03:44:40|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.3|1026.3|2
1633923900000|2021-10-11 03:45:00|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633923910000|2021-10-11 03:45:10|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1633923920000|2021-10-11 03:45:20|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|4
1633923930000|2021-10-11 03:45:30|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|4
1633923940000|2021-10-11 03:45:40|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|4
1633923960000|2021-10-11 03:46:00|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|3
1633923970000|2021-10-11 03:46:10|1029.8|1024.8|1030.1|1025.1|1030.1|1025.1|1029.8|1024.8|3
1633923980000|2021-10-11 03:46:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1633923990000|2021-10-11 03:46:30|1030.1|1025.1|1030|1025|1030.4|1025.4|1030|1025|10
1633924000000|2021-10-11 03:46:40|1030.1|1025.1|1029.9|1024.9|1030.1|1025.1|1029.9|1024.9|2
1633924020000|2021-10-11 03:47:00|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1633924030000|2021-10-11 03:47:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633924050000|2021-10-11 03:47:30|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1633924080000|2021-10-11 03:48:00|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.8|1024.8|7
1633924190000|2021-10-11 03:49:50|1030.1|1025.1|1030|1025|1030.1|1025.1|1029.7|1024.7|3
1633924200000|2021-10-11 03:50:00|1029.9|1024.9|1030|1025|1030.1|1025.1|1029.8|1024.8|5
1633924210000|2021-10-11 03:50:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633924290000|2021-10-11 03:51:30|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633924310000|2021-10-11 03:51:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633924410000|2021-10-11 03:53:30|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.2|1024.2|4
1633924430000|2021-10-11 03:53:50|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633924470000|2021-10-11 03:54:30|1029.6|1024.6|1029.3|1024.3|1029.6|1024.6|1029.3|1024.3|6
1633924480000|2021-10-11 03:54:40|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|4
1633924490000|2021-10-11 03:54:50|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633924500000|2021-10-11 03:55:00|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1633924510000|2021-10-11 03:55:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633924530000|2021-10-11 03:55:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633924540000|2021-10-11 03:55:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633924550000|2021-10-11 03:55:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633924620000|2021-10-11 03:57:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633924660000|2021-10-11 03:57:40|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1633924680000|2021-10-11 03:58:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1633924720000|2021-10-11 03:58:40|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1633924750000|2021-10-11 03:59:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633924760000|2021-10-11 03:59:20|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1633924800000|2021-10-11 04:00:00|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|3
1633924810000|2021-10-11 04:00:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633924820000|2021-10-11 04:00:20|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1633924870000|2021-10-11 04:01:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633924880000|2021-10-11 04:01:20|1029.6|1024.6|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|4
1633924890000|2021-10-11 04:01:30|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633924900000|2021-10-11 04:01:40|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|3
1633924920000|2021-10-11 04:02:00|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1633924930000|2021-10-11 04:02:10|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|4
1633924940000|2021-10-11 04:02:20|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1633924950000|2021-10-11 04:02:30|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|4
1633924960000|2021-10-11 04:02:40|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633924980000|2021-10-11 04:03:00|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|4
1633924990000|2021-10-11 04:03:10|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|3
1633925000000|2021-10-11 04:03:20|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1633925030000|2021-10-11 04:03:50|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|3
1633925040000|2021-10-11 04:04:00|1029.9|1024.9|1030.4|1025.4|1030.4|1025.4|1029.8|1024.8|5
1633925090000|2021-10-11 04:04:50|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1633925110000|2021-10-11 04:05:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1633925150000|2021-10-11 04:05:50|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1633925230000|2021-10-11 04:07:10|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|3
1633925340000|2021-10-11 04:09:00|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633925350000|2021-10-11 04:09:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633925360000|2021-10-11 04:09:20|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1633925370000|2021-10-11 04:09:30|1030.5|1025.5|1030.8|1025.8|1030.8|1025.8|1030.5|1025.5|3
1633925430000|2021-10-11 04:10:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633925440000|2021-10-11 04:10:40|1031|1026|1031|1026|1031|1026|1031|1026|1
1633925480000|2021-10-11 04:11:20|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1633925500000|2021-10-11 04:11:40|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|3
1633925510000|2021-10-11 04:11:50|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|6
1633925520000|2021-10-11 04:12:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633925590000|2021-10-11 04:13:10|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|3
1633925600000|2021-10-11 04:13:20|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|10
1633925620000|2021-10-11 04:13:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633925630000|2021-10-11 04:13:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633925640000|2021-10-11 04:14:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|3
1633925650000|2021-10-11 04:14:10|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|4
1633925660000|2021-10-11 04:14:20|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|5
1633925740000|2021-10-11 04:15:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633925790000|2021-10-11 04:16:30|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1633925800000|2021-10-11 04:16:40|1031.1|1026.1|1031.3|1026.3|1031.3|1026.3|1031.1|1026.1|2
1633925820000|2021-10-11 04:17:00|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|7
1633925830000|2021-10-11 04:17:10|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1633925840000|2021-10-11 04:17:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1633925850000|2021-10-11 04:17:30|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|5
1633925860000|2021-10-11 04:17:40|1031.3|1026.3|1031.6|1026.6|1031.7|1026.7|1031.2|1026.2|7
1633925890000|2021-10-11 04:18:10|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1633925940000|2021-10-11 04:19:00|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1633926000000|2021-10-11 04:20:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1633926050000|2021-10-11 04:20:50|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1633926060000|2021-10-11 04:21:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1633926100000|2021-10-11 04:21:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633926110000|2021-10-11 04:21:50|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1633926140000|2021-10-11 04:22:20|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|4
1633926240000|2021-10-11 04:24:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1633926340000|2021-10-11 04:25:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633926370000|2021-10-11 04:26:10|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|4
1633926380000|2021-10-11 04:26:20|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1633926440000|2021-10-11 04:27:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1633926490000|2021-10-11 04:28:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633926550000|2021-10-11 04:29:10|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1633926570000|2021-10-11 04:29:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1633926620000|2021-10-11 04:30:20|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|3
1633926780000|2021-10-11 04:33:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|4
1633926810000|2021-10-11 04:33:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633926820000|2021-10-11 04:33:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|7
1633926940000|2021-10-11 04:35:40|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1633926960000|2021-10-11 04:36:00|1032|1027|1032|1027|1032|1027|1032|1027|1
1633926970000|2021-10-11 04:36:10|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633927020000|2021-10-11 04:37:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633927030000|2021-10-11 04:37:10|1032|1027|1031.8|1026.8|1032|1027|1031.7|1026.7|10
1633927040000|2021-10-11 04:37:20|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|41
1633927050000|2021-10-11 04:37:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|3
1633927140000|2021-10-11 04:39:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633927150000|2021-10-11 04:39:10|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|4
1633927160000|2021-10-11 04:39:20|1032|1027|1032|1027|1032|1027|1031.9|1026.9|3
1633927170000|2021-10-11 04:39:30|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|5
1633927180000|2021-10-11 04:39:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1633927190000|2021-10-11 04:39:50|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|4
1633927200000|2021-10-11 04:40:00|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1633927210000|2021-10-11 04:40:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633927220000|2021-10-11 04:40:20|1032|1027|1032|1027|1032|1027|1032|1027|1
1633927230000|2021-10-11 04:40:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633927260000|2021-10-11 04:41:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633927270000|2021-10-11 04:41:10|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633927280000|2021-10-11 04:41:20|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|3
1633927320000|2021-10-11 04:42:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633927330000|2021-10-11 04:42:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633927340000|2021-10-11 04:42:20|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1633927370000|2021-10-11 04:42:50|1032|1027|1032.2|1027.2|1032.3|1027.3|1032|1027|5
1633927380000|2021-10-11 04:43:00|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|4
1633927390000|2021-10-11 04:43:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|6
1633927400000|2021-10-11 04:43:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1633927410000|2021-10-11 04:43:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633927420000|2021-10-11 04:43:40|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1633927430000|2021-10-11 04:43:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633927440000|2021-10-11 04:44:00|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1032.3|1027.3|11
1633927450000|2021-10-11 04:44:10|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1633927460000|2021-10-11 04:44:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633927470000|2021-10-11 04:44:30|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1633927480000|2021-10-11 04:44:40|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|8
1633927500000|2021-10-11 04:45:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|17
1633927510000|2021-10-11 04:45:10|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|5
1633927520000|2021-10-11 04:45:20|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|6
1633927530000|2021-10-11 04:45:30|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|4
1633927540000|2021-10-11 04:45:40|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1633927550000|2021-10-11 04:45:50|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|4
1633927560000|2021-10-11 04:46:00|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|18
1633927570000|2021-10-11 04:46:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|11
1633927650000|2021-10-11 04:47:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|6
1633927670000|2021-10-11 04:47:50|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1633927680000|2021-10-11 04:48:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633928150000|2021-10-11 04:55:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633928200000|2021-10-11 04:56:40|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1633928210000|2021-10-11 04:56:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1633928230000|2021-10-11 04:57:10|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1633928240000|2021-10-11 04:57:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633928260000|2021-10-11 04:57:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1633928340000|2021-10-11 04:59:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633928350000|2021-10-11 04:59:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633928400000|2021-10-11 05:00:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1633928420000|2021-10-11 05:00:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633928430000|2021-10-11 05:00:30|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|4
1633928440000|2021-10-11 05:00:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633928460000|2021-10-11 05:01:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633928480000|2021-10-11 05:01:20|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1633928500000|2021-10-11 05:01:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633928550000|2021-10-11 05:02:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633928560000|2021-10-11 05:02:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633928590000|2021-10-11 05:03:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1633928600000|2021-10-11 05:03:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633928610000|2021-10-11 05:03:30|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1633928630000|2021-10-11 05:03:50|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|16
1633928640000|2021-10-11 05:04:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|5
1633928650000|2021-10-11 05:04:10|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1633928660000|2021-10-11 05:04:20|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1633928670000|2021-10-11 05:04:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1633928690000|2021-10-11 05:04:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|9
1633928700000|2021-10-11 05:05:00|1033.3|1028.3|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|7
1633928740000|2021-10-11 05:05:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1633928750000|2021-10-11 05:05:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1633928760000|2021-10-11 05:06:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633928770000|2021-10-11 05:06:10|1032.8|1027.8|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|3
1633928790000|2021-10-11 05:06:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1633928810000|2021-10-11 05:06:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1633928820000|2021-10-11 05:07:00|1032.8|1027.8|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|2
1633928850000|2021-10-11 05:07:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1633928900000|2021-10-11 05:08:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1633928950000|2021-10-11 05:09:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1633928970000|2021-10-11 05:09:30|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1633928990000|2021-10-11 05:09:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633929000000|2021-10-11 05:10:00|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.5|1028.5|3
1633929010000|2021-10-11 05:10:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|11
1633929020000|2021-10-11 05:10:20|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|4
1633929030000|2021-10-11 05:10:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1633929040000|2021-10-11 05:10:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1633929050000|2021-10-11 05:10:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633929070000|2021-10-11 05:11:10|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.1|1028.1|4
1633929080000|2021-10-11 05:11:20|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|6
1633929100000|2021-10-11 05:11:40|1033.9|1028.9|1033.9|1028.9|1034.5|1029.5|1033.9|1028.9|9
1633929120000|2021-10-11 05:12:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|4
1633929130000|2021-10-11 05:12:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633929140000|2021-10-11 05:12:20|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1633929150000|2021-10-11 05:12:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1633929160000|2021-10-11 05:12:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1633929170000|2021-10-11 05:12:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633929180000|2021-10-11 05:13:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.2|1028.2|5
1633929220000|2021-10-11 05:13:40|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|4
1633929230000|2021-10-11 05:13:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|11
1633929240000|2021-10-11 05:14:00|1034|1029|1034.2|1029.2|1034.2|1029.2|1034|1029|3
1633929450000|2021-10-11 05:17:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1633929470000|2021-10-11 05:17:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633929490000|2021-10-11 05:18:10|1034.2|1029.2|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|5
1633929600000|2021-10-11 05:20:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1633929640000|2021-10-11 05:20:40|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034.1|1029.1|8
1633929650000|2021-10-11 05:20:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633929680000|2021-10-11 05:21:20|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1633929720000|2021-10-11 05:22:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|5
1633929730000|2021-10-11 05:22:10|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|8
1633929740000|2021-10-11 05:22:20|1034|1029|1034|1029|1034|1029|1034|1029|1
1633929750000|2021-10-11 05:22:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1633929760000|2021-10-11 05:22:40|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|3
1633929770000|2021-10-11 05:22:50|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|3
1633929780000|2021-10-11 05:23:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|4
1633929790000|2021-10-11 05:23:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633929800000|2021-10-11 05:23:20|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1633929810000|2021-10-11 05:23:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633929830000|2021-10-11 05:23:50|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633929840000|2021-10-11 05:24:00|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1633929850000|2021-10-11 05:24:10|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633929860000|2021-10-11 05:24:20|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|4
1633929920000|2021-10-11 05:25:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1633929950000|2021-10-11 05:25:50|1033.8|1028.8|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|5
1633929960000|2021-10-11 05:26:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|4
1633929970000|2021-10-11 05:26:10|1034|1029|1034.8|1029.8|1034.8|1029.8|1034|1029|4
1633929980000|2021-10-11 05:26:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633929990000|2021-10-11 05:26:30|1034.8|1029.8|1035.2|1030.2|1035.2|1030.2|1034.8|1029.8|4
1633930000000|2021-10-11 05:26:40|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|3
1633930010000|2021-10-11 05:26:50|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1633930020000|2021-10-11 05:27:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633930040000|2021-10-11 05:27:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633930050000|2021-10-11 05:27:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633930060000|2021-10-11 05:27:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633930070000|2021-10-11 05:27:50|1034.9|1029.9|1035|1030|1035|1030|1034.8|1029.8|6
1633930080000|2021-10-11 05:28:00|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1633930090000|2021-10-11 05:28:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633930120000|2021-10-11 05:28:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1633930140000|2021-10-11 05:29:00|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1633930150000|2021-10-11 05:29:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633930160000|2021-10-11 05:29:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|6
1633930180000|2021-10-11 05:29:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1633930210000|2021-10-11 05:30:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|7
1633930220000|2021-10-11 05:30:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|10
1633930240000|2021-10-11 05:30:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633930260000|2021-10-11 05:31:00|1034.7|1029.7|1034|1029|1034.7|1029.7|1033.9|1028.9|5
1633930270000|2021-10-11 05:31:10|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|7
1633930280000|2021-10-11 05:31:20|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|6
1633930290000|2021-10-11 05:31:30|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1034.1|1029.1|7
1633930300000|2021-10-11 05:31:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633930320000|2021-10-11 05:32:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633930340000|2021-10-11 05:32:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633930360000|2021-10-11 05:32:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1633930380000|2021-10-11 05:33:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1633930390000|2021-10-11 05:33:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|7
1633930400000|2021-10-11 05:33:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1633930410000|2021-10-11 05:33:30|1035|1030|1034.5|1029.5|1035|1030|1034.5|1029.5|3
1633930420000|2021-10-11 05:33:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633930430000|2021-10-11 05:33:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633930480000|2021-10-11 05:34:40|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1633930490000|2021-10-11 05:34:50|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|9
1633930500000|2021-10-11 05:35:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|9
1633930510000|2021-10-11 05:35:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|4
1633930520000|2021-10-11 05:35:20|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1633930550000|2021-10-11 05:35:50|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|3
1633930560000|2021-10-11 05:36:00|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.2|1029.2|11
1633930610000|2021-10-11 05:36:50|1034.3|1029.3|1033.9|1028.9|1034.3|1029.3|1033.9|1028.9|4
1633930620000|2021-10-11 05:37:00|1034|1029|1034|1029|1034|1029|1034|1029|1
1633930640000|2021-10-11 05:37:20|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.8|1028.8|5
1633930650000|2021-10-11 05:37:30|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1633930700000|2021-10-11 05:38:20|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|2
1633930760000|2021-10-11 05:39:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633930770000|2021-10-11 05:39:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1633930800000|2021-10-11 05:40:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633930820000|2021-10-11 05:40:20|1034|1029|1034|1029|1034.1|1029.1|1034|1029|5
1633930830000|2021-10-11 05:40:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633930840000|2021-10-11 05:40:40|1034|1029|1033.7|1028.7|1034.1|1029.1|1033.6|1028.6|5
1633930850000|2021-10-11 05:40:50|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.8|1028.8|6
1633930860000|2021-10-11 05:41:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1633930870000|2021-10-11 05:41:10|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1633930900000|2021-10-11 05:41:40|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|3
1633930910000|2021-10-11 05:41:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633930930000|2021-10-11 05:42:10|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|12
1633930940000|2021-10-11 05:42:20|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034|1029|5
1633930960000|2021-10-11 05:42:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|8
1633931010000|2021-10-11 05:43:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633931020000|2021-10-11 05:43:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1633931050000|2021-10-11 05:44:10|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1633931060000|2021-10-11 05:44:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1633931070000|2021-10-11 05:44:30|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|4
1633931080000|2021-10-11 05:44:40|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|6
1633931090000|2021-10-11 05:44:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1633931100000|2021-10-11 05:45:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633931110000|2021-10-11 05:45:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1633931120000|2021-10-11 05:45:20|1033.1|1028.1|1033.4|1028.4|1033.5|1028.5|1033.1|1028.1|7
1633931130000|2021-10-11 05:45:30|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|6
1633931140000|2021-10-11 05:45:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1633931150000|2021-10-11 05:45:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633931160000|2021-10-11 05:46:00|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|3
1633931180000|2021-10-11 05:46:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633931190000|2021-10-11 05:46:30|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1032.9|1027.9|7
1633931200000|2021-10-11 05:46:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633931210000|2021-10-11 05:46:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|6
1633931220000|2021-10-11 05:47:00|1033.3|1028.3|1033|1028|1033.3|1028.3|1033|1028|5
1633931230000|2021-10-11 05:47:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1633931240000|2021-10-11 05:47:20|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1633931250000|2021-10-11 05:47:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1633931260000|2021-10-11 05:47:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1633931270000|2021-10-11 05:47:50|1032.8|1027.8|1033|1028|1033|1028|1032.7|1027.7|3
1633931280000|2021-10-11 05:48:00|1032.9|1027.9|1032.6|1027.6|1033|1028|1032.6|1027.6|4
1633931290000|2021-10-11 05:48:10|1032.5|1027.5|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|7
1633931320000|2021-10-11 05:48:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1633931370000|2021-10-11 05:49:30|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|3
1633931410000|2021-10-11 05:50:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633931420000|2021-10-11 05:50:20|1033|1028|1033.4|1028.4|1033.4|1028.4|1033|1028|4
1633931440000|2021-10-11 05:50:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1633931450000|2021-10-11 05:50:50|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|8
1633931460000|2021-10-11 05:51:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1633931470000|2021-10-11 05:51:10|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|7
1633931490000|2021-10-11 05:51:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1633931510000|2021-10-11 05:51:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1633931540000|2021-10-11 05:52:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1633931560000|2021-10-11 05:52:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1633931590000|2021-10-11 05:53:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1633931600000|2021-10-11 05:53:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633931640000|2021-10-11 05:54:00|1034|1029|1034|1029|1034|1029|1034|1029|1
1633931650000|2021-10-11 05:54:10|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|3
1633931680000|2021-10-11 05:54:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|9
1633931690000|2021-10-11 05:54:50|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1633931700000|2021-10-11 05:55:00|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|4
1633931730000|2021-10-11 05:55:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633931750000|2021-10-11 05:55:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633931760000|2021-10-11 05:56:00|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1633931810000|2021-10-11 05:56:50|1034.5|1029.5|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|4
1633931830000|2021-10-11 05:57:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633931840000|2021-10-11 05:57:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633931860000|2021-10-11 05:57:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1633931870000|2021-10-11 05:57:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|6
1633931900000|2021-10-11 05:58:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633931910000|2021-10-11 05:58:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1633931920000|2021-10-11 05:58:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035|1030|5
1633931930000|2021-10-11 05:58:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1633931940000|2021-10-11 05:59:00|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|6
1633931950000|2021-10-11 05:59:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1633931960000|2021-10-11 05:59:20|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|10
1633931970000|2021-10-11 05:59:30|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|5
1633931980000|2021-10-11 05:59:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1633931990000|2021-10-11 05:59:50|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1633932000000|2021-10-11 06:00:00|1035.4|1030.4|1036.2|1031.2|1036.2|1031.2|1035.4|1030.4|11
1633932010000|2021-10-11 06:00:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|10
1633932020000|2021-10-11 06:00:20|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.2|1031.2|7
1633932030000|2021-10-11 06:00:30|1036.5|1031.5|1036.2|1031.2|1036.5|1031.5|1036.2|1031.2|2
1633932040000|2021-10-11 06:00:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1633932050000|2021-10-11 06:00:50|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1633932060000|2021-10-11 06:01:00|1036.4|1031.4|1036.8|1031.8|1036.9|1031.9|1036.4|1031.4|13
1633932070000|2021-10-11 06:01:10|1036.9|1031.9|1037.4|1032.4|1037.4|1032.4|1036.9|1031.9|5
1633932080000|2021-10-11 06:01:20|1037.1|1032.1|1036.5|1031.5|1037.1|1032.1|1036.5|1031.5|6
1633932090000|2021-10-11 06:01:30|1036.4|1031.4|1037.1|1032.1|1037.1|1032.1|1036.4|1031.4|8
1633932100000|2021-10-11 06:01:40|1037.2|1032.2|1036.6|1031.6|1037.2|1032.2|1036.6|1031.6|5
1633932110000|2021-10-11 06:01:50|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|8
1633932120000|2021-10-11 06:02:00|1036.6|1031.6|1036.9|1031.9|1037|1032|1036.6|1031.6|14
1633932130000|2021-10-11 06:02:10|1036.8|1031.8|1036.2|1031.2|1036.8|1031.8|1036|1031|24
1633932140000|2021-10-11 06:02:20|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|5
1633932150000|2021-10-11 06:02:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1633932160000|2021-10-11 06:02:40|1036|1031|1036|1031|1036.2|1031.2|1036|1031|6
1633932170000|2021-10-11 06:02:50|1035.9|1030.9|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|7
1633932180000|2021-10-11 06:03:00|1036|1031|1036.2|1031.2|1036.2|1031.2|1036|1031|7
1633932190000|2021-10-11 06:03:10|1036.3|1031.3|1035.9|1030.9|1036.3|1031.3|1035.9|1030.9|17
1633932230000|2021-10-11 06:03:50|1036|1031|1036.4|1031.4|1036.4|1031.4|1036|1031|2
1633932240000|2021-10-11 06:04:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1633932260000|2021-10-11 06:04:20|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|6
1633932270000|2021-10-11 06:04:30|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|3
1633932280000|2021-10-11 06:04:40|1036.8|1031.8|1036.9|1031.9|1037.1|1032.1|1036.8|1031.8|8
1633932290000|2021-10-11 06:04:50|1037.4|1032.4|1037.8|1032.8|1037.8|1032.8|1037.4|1032.4|5
1633932300000|2021-10-11 06:05:00|1038.1|1033.1|1037.8|1032.8|1038.2|1033.2|1037.7|1032.7|9
1633932310000|2021-10-11 06:05:10|1037.7|1032.7|1037.4|1032.4|1037.8|1032.8|1037.4|1032.4|11
1633932320000|2021-10-11 06:05:20|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.4|1032.4|7
1633932330000|2021-10-11 06:05:30|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.4|1032.4|7
1633932340000|2021-10-11 06:05:40|1037.4|1032.4|1037.8|1032.8|1037.8|1032.8|1037.4|1032.4|13
1633932350000|2021-10-11 06:05:50|1037.7|1032.7|1037.5|1032.5|1037.8|1032.8|1037.5|1032.5|7
1633932360000|2021-10-11 06:06:00|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|14
1633932370000|2021-10-11 06:06:10|1037.3|1032.3|1037|1032|1037.4|1032.4|1037|1032|7
1633932380000|2021-10-11 06:06:20|1037.1|1032.1|1037.4|1032.4|1037.4|1032.4|1037.1|1032.1|4
1633932390000|2021-10-11 06:06:30|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1633932400000|2021-10-11 06:06:40|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1633932410000|2021-10-11 06:06:50|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|6
1633932420000|2021-10-11 06:07:00|1037.3|1032.3|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|11
1633932430000|2021-10-11 06:07:10|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|8
1633932440000|2021-10-11 06:07:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1633932460000|2021-10-11 06:07:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1633932470000|2021-10-11 06:07:50|1037|1032|1036.6|1031.6|1037.1|1032.1|1036.6|1031.6|11
1633932490000|2021-10-11 06:08:10|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1633932500000|2021-10-11 06:08:20|1036.5|1031.5|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|5
1633932510000|2021-10-11 06:08:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1633932530000|2021-10-11 06:08:50|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|6
1633932540000|2021-10-11 06:09:00|1036.7|1031.7|1036.8|1031.8|1036.9|1031.9|1036.6|1031.6|6
1633932550000|2021-10-11 06:09:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1633932560000|2021-10-11 06:09:20|1036.8|1031.8|1037|1032|1037|1032|1036.8|1031.8|6
1633932570000|2021-10-11 06:09:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1633932580000|2021-10-11 06:09:40|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1633932590000|2021-10-11 06:09:50|1037.2|1032.2|1037.6|1032.6|1037.6|1032.6|1037.1|1032.1|20
1633932600000|2021-10-11 06:10:00|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1036.7|1031.7|16
1633932610000|2021-10-11 06:10:10|1037.3|1032.3|1037.5|1032.5|1037.5|1032.5|1037.3|1032.3|5
1633932630000|2021-10-11 06:10:30|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|4
1633932640000|2021-10-11 06:10:40|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|7
1633932650000|2021-10-11 06:10:50|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|5
1633932660000|2021-10-11 06:11:00|1037.1|1032.1|1036.6|1031.6|1037.1|1032.1|1036.5|1031.5|12
1633932670000|2021-10-11 06:11:10|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|6
1633932680000|2021-10-11 06:11:20|1036.5|1031.5|1037|1032|1037|1032|1036.5|1031.5|6
1633932690000|2021-10-11 06:11:30|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1633932700000|2021-10-11 06:11:40|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|14
1633932710000|2021-10-11 06:11:50|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1633932720000|2021-10-11 06:12:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1633932730000|2021-10-11 06:12:10|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.6|1031.6|4
1633932740000|2021-10-11 06:12:20|1036.6|1031.6|1036.9|1031.9|1036.9|1031.9|1036.6|1031.6|7
1633932760000|2021-10-11 06:12:40|1037|1032|1037.2|1032.2|1037.3|1032.3|1037|1032|5
1633932770000|2021-10-11 06:12:50|1037.4|1032.4|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|3
1633932780000|2021-10-11 06:13:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1633932790000|2021-10-11 06:13:10|1037.6|1032.6|1037.9|1032.9|1038|1033|1037.6|1032.6|14
1633932800000|2021-10-11 06:13:20|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1633932810000|2021-10-11 06:13:30|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|3
1633932820000|2021-10-11 06:13:40|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1633932830000|2021-10-11 06:13:50|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|8
1633932840000|2021-10-11 06:14:00|1037.9|1032.9|1037.8|1032.8|1038.1|1033.1|1037.8|1032.8|7
1633932850000|2021-10-11 06:14:10|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1633932860000|2021-10-11 06:14:20|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|5
1633932870000|2021-10-11 06:14:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|11
1633932880000|2021-10-11 06:14:40|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|3
1633932890000|2021-10-11 06:14:50|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|4
1633932900000|2021-10-11 06:15:00|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|11
1633932910000|2021-10-11 06:15:10|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|7
1633932920000|2021-10-11 06:15:20|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|3
1633932930000|2021-10-11 06:15:30|1038.8|1033.8|1038.9|1033.9|1039|1034|1038.8|1033.8|10
1633932940000|2021-10-11 06:15:40|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|12
1633932950000|2021-10-11 06:15:50|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|13
1633932960000|2021-10-11 06:16:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|9
1633932980000|2021-10-11 06:16:20|1039|1034|1039.9|1034.9|1039.9|1034.9|1039|1034|5
1633932990000|2021-10-11 06:16:30|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1633933000000|2021-10-11 06:16:40|1039.7|1034.7|1039.7|1034.7|1039.9|1034.9|1039.7|1034.7|9
1633933010000|2021-10-11 06:16:50|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|6
1633933020000|2021-10-11 06:17:00|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|10
1633933030000|2021-10-11 06:17:10|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|6
1633933040000|2021-10-11 06:17:20|1039.6|1034.6|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|6
1633933050000|2021-10-11 06:17:30|1039.3|1034.3|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|3
1633933060000|2021-10-11 06:17:40|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.1|1034.1|8
1633933070000|2021-10-11 06:17:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1633933080000|2021-10-11 06:18:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1633933090000|2021-10-11 06:18:10|1040|1035|1040.3|1035.3|1040.3|1035.3|1039.9|1034.9|6
1633933100000|2021-10-11 06:18:20|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1633933110000|2021-10-11 06:18:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|9
1633933120000|2021-10-11 06:18:40|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1633933130000|2021-10-11 06:18:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|5
1633933140000|2021-10-11 06:19:00|1040|1035|1040.2|1035.2|1040.3|1035.3|1039.9|1034.9|7
1633933150000|2021-10-11 06:19:10|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|6
1633933160000|2021-10-11 06:19:20|1040.5|1035.5|1040.5|1035.5|1040.7|1035.7|1040.4|1035.4|7
1633933170000|2021-10-11 06:19:30|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|3
1633933180000|2021-10-11 06:19:40|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|12
1633933190000|2021-10-11 06:19:50|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.3|1035.3|11
1633933200000|2021-10-11 06:20:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.3|1035.3|7
1633933210000|2021-10-11 06:20:10|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|6
1633933220000|2021-10-11 06:20:20|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.4|1035.4|6
1633933230000|2021-10-11 06:20:30|1040.5|1035.5|1040.3|1035.3|1040.7|1035.7|1040.3|1035.3|8
1633933240000|2021-10-11 06:20:40|1040.4|1035.4|1040.5|1035.5|1040.6|1035.6|1040.3|1035.3|7
1633933250000|2021-10-11 06:20:50|1040.4|1035.4|1040|1035|1040.5|1035.5|1039.9|1034.9|7
1633933260000|2021-10-11 06:21:00|1040.1|1035.1|1040.4|1035.4|1040.7|1035.7|1040.1|1035.1|6
1633933270000|2021-10-11 06:21:10|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|2
1633933280000|2021-10-11 06:21:20|1040.7|1035.7|1040.6|1035.6|1041|1036|1040.6|1035.6|5
1633933300000|2021-10-11 06:21:40|1040.8|1035.8|1040.5|1035.5|1040.8|1035.8|1040.5|1035.5|4
1633933310000|2021-10-11 06:21:50|1040.6|1035.6|1040.9|1035.9|1041.1|1036.1|1040.6|1035.6|3
1633933320000|2021-10-11 06:22:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|6
1633933330000|2021-10-11 06:22:10|1040.8|1035.8|1040.2|1035.2|1040.8|1035.8|1040.1|1035.1|10
1633933340000|2021-10-11 06:22:20|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|5
1633933370000|2021-10-11 06:22:50|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1633933380000|2021-10-11 06:23:00|1040|1035|1040|1035|1040.1|1035.1|1040|1035|11
1633933390000|2021-10-11 06:23:10|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040|1035|9
1633933400000|2021-10-11 06:23:20|1040|1035|1040|1035|1040|1035|1039.9|1034.9|3
1633933410000|2021-10-11 06:23:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1633933420000|2021-10-11 06:23:40|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1633933430000|2021-10-11 06:23:50|1040.1|1035.1|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|6
1633933440000|2021-10-11 06:24:00|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|4
1633933450000|2021-10-11 06:24:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1633933460000|2021-10-11 06:24:20|1040|1035|1040|1035|1040.1|1035.1|1040|1035|11
1633933470000|2021-10-11 06:24:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|5
1633933480000|2021-10-11 06:24:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1633933500000|2021-10-11 06:25:00|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|4
1633933510000|2021-10-11 06:25:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1633933520000|2021-10-11 06:25:20|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1633933530000|2021-10-11 06:25:30|1040.6|1035.6|1040.8|1035.8|1041.1|1036.1|1040.6|1035.6|4
1633933540000|2021-10-11 06:25:40|1041|1036|1041|1036|1041|1036|1041|1036|1
1633933550000|2021-10-11 06:25:50|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|4
1633933560000|2021-10-11 06:26:00|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1633933570000|2021-10-11 06:26:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1633933580000|2021-10-11 06:26:20|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|4
1633933600000|2021-10-11 06:26:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|4
1633933610000|2021-10-11 06:26:50|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1633933620000|2021-10-11 06:27:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1633933640000|2021-10-11 06:27:20|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|5
1633933660000|2021-10-11 06:27:40|1041.1|1036.1|1040.7|1035.7|1041.1|1036.1|1040.7|1035.7|4
1633933680000|2021-10-11 06:28:00|1040.2|1035.2|1040.3|1035.3|1040.7|1035.7|1040|1035|10
1633933690000|2021-10-11 06:28:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1633933700000|2021-10-11 06:28:20|1040.3|1035.3|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|4
1633933710000|2021-10-11 06:28:30|1040.2|1035.2|1040.4|1035.4|1040.6|1035.6|1040.2|1035.2|5
1633933720000|2021-10-11 06:28:40|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|14
1633933730000|2021-10-11 06:28:50|1040|1035|1039.9|1034.9|1040.1|1035.1|1039.9|1034.9|4
1633933740000|2021-10-11 06:29:00|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|4
1633933760000|2021-10-11 06:29:20|1040.2|1035.2|1040|1035|1040.2|1035.2|1040|1035|9
1633933780000|2021-10-11 06:29:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|5
1633933790000|2021-10-11 06:29:50|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|8
1633933800000|2021-10-11 06:30:00|1040|1035|1040|1035|1040.1|1035.1|1039.9|1034.9|7
1633933810000|2021-10-11 06:30:10|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1633933820000|2021-10-11 06:30:20|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|13
1633933830000|2021-10-11 06:30:30|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1633933840000|2021-10-11 06:30:40|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040|1035|4
1633933860000|2021-10-11 06:31:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1039.9|1034.9|5
1633933870000|2021-10-11 06:31:10|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|14
1633933880000|2021-10-11 06:31:20|1040.1|1035.1|1040.2|1035.2|1040.4|1035.4|1040|1035|8
1633933890000|2021-10-11 06:31:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1633933900000|2021-10-11 06:31:40|1040.1|1035.1|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|11
1633933910000|2021-10-11 06:31:50|1040.2|1035.2|1039.9|1034.9|1040.2|1035.2|1039.9|1034.9|8
1633933920000|2021-10-11 06:32:00|1040|1035|1040|1035|1040|1035|1039.9|1034.9|15
1633933930000|2021-10-11 06:32:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1633933940000|2021-10-11 06:32:20|1040|1035|1040|1035|1040.1|1035.1|1039.9|1034.9|5
1633933950000|2021-10-11 06:32:30|1040.2|1035.2|1040|1035|1040.2|1035.2|1040|1035|3
1633933960000|2021-10-11 06:32:40|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|2
1633933970000|2021-10-11 06:32:50|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|3
1633933980000|2021-10-11 06:33:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1633933990000|2021-10-11 06:33:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1633934000000|2021-10-11 06:33:20|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|3
1633934010000|2021-10-11 06:33:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1633934020000|2021-10-11 06:33:40|1039.9|1034.9|1040.1|1035.1|1040.3|1035.3|1039.9|1034.9|3
1633934030000|2021-10-11 06:33:50|1040|1035|1039.8|1034.8|1040|1035|1039.8|1034.8|3
1633934040000|2021-10-11 06:34:00|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|3
1633934050000|2021-10-11 06:34:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|3
1633934060000|2021-10-11 06:34:20|1039.3|1034.3|1039|1034|1039.4|1034.4|1039|1034|17
1633934070000|2021-10-11 06:34:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1633934090000|2021-10-11 06:34:50|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|3
1633934100000|2021-10-11 06:35:00|1039.4|1034.4|1039|1034|1039.4|1034.4|1039|1034|4
1633934110000|2021-10-11 06:35:10|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|3
1633934120000|2021-10-11 06:35:20|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|6
1633934150000|2021-10-11 06:35:50|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|3
1633934160000|2021-10-11 06:36:00|1039.2|1034.2|1039.8|1034.8|1039.8|1034.8|1039.2|1034.2|5
1633934170000|2021-10-11 06:36:10|1039.7|1034.7|1039.1|1034.1|1039.7|1034.7|1039.1|1034.1|5
1633934190000|2021-10-11 06:36:30|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|4
1633934200000|2021-10-11 06:36:40|1039.2|1034.2|1039.3|1034.3|1039.5|1034.5|1039.2|1034.2|4
1633934210000|2021-10-11 06:36:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|3
1633934220000|2021-10-11 06:37:00|1039.1|1034.1|1039.1|1034.1|1039.4|1034.4|1039.1|1034.1|7
1633934230000|2021-10-11 06:37:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|7
1633934240000|2021-10-11 06:37:20|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|8
1633934250000|2021-10-11 06:37:30|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039|1034|11
1633934260000|2021-10-11 06:37:40|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1633934270000|2021-10-11 06:37:50|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|3
1633934280000|2021-10-11 06:38:00|1039.5|1034.5|1039.4|1034.4|1039.8|1034.8|1039.2|1034.2|9
1633934290000|2021-10-11 06:38:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|4
1633934300000|2021-10-11 06:38:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|7
1633934310000|2021-10-11 06:38:30|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|4
1633934320000|2021-10-11 06:38:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1633934330000|2021-10-11 06:38:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|9
1633934340000|2021-10-11 06:39:00|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|3
1633934350000|2021-10-11 06:39:10|1039.2|1034.2|1039.3|1034.3|1039.4|1034.4|1039.1|1034.1|6
1633934360000|2021-10-11 06:39:20|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|6
1633934380000|2021-10-11 06:39:40|1039.4|1034.4|1039.1|1034.1|1039.4|1034.4|1039.1|1034.1|4
1633934390000|2021-10-11 06:39:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1633934400000|2021-10-11 06:40:00|1039.1|1034.1|1039.8|1034.8|1039.8|1034.8|1039.1|1034.1|5
1633934410000|2021-10-11 06:40:10|1040|1035|1040.5|1035.5|1040.5|1035.5|1040|1035|5
1633934420000|2021-10-11 06:40:20|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|3
1633934430000|2021-10-11 06:40:30|1040.4|1035.4|1039.7|1034.7|1040.4|1035.4|1039.7|1034.7|3
1633934450000|2021-10-11 06:40:50|1039.3|1034.3|1039.2|1034.2|1039.4|1034.4|1039.1|1034.1|8
1633934460000|2021-10-11 06:41:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|4
1633934470000|2021-10-11 06:41:10|1039.1|1034.1|1039.4|1034.4|1039.5|1034.5|1039.1|1034.1|4
1633934480000|2021-10-11 06:41:20|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|6
1633934490000|2021-10-11 06:41:30|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1633934500000|2021-10-11 06:41:40|1039.4|1034.4|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|4
1633934510000|2021-10-11 06:41:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|10
1633934520000|2021-10-11 06:42:00|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1633934530000|2021-10-11 06:42:10|1039.3|1034.3|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|6
1633934540000|2021-10-11 06:42:20|1039.3|1034.3|1038.5|1033.5|1039.4|1034.4|1038.3|1033.3|12
1633934550000|2021-10-11 06:42:30|1038.4|1033.4|1037|1032|1038.4|1033.4|1036.9|1031.9|8
1633934560000|2021-10-11 06:42:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|3
1633934570000|2021-10-11 06:42:50|1037.2|1032.2|1036.9|1031.9|1037.2|1032.2|1036.8|1031.8|7
1633934580000|2021-10-11 06:43:00|1037|1032|1036.7|1031.7|1037.1|1032.1|1036.6|1031.6|9
1633934590000|2021-10-11 06:43:10|1036.8|1031.8|1037.1|1032.1|1037.2|1032.2|1036.8|1031.8|8
1633934600000|2021-10-11 06:43:20|1037.4|1032.4|1037|1032|1037.4|1032.4|1037|1032|9
1633934610000|2021-10-11 06:43:30|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1633934620000|2021-10-11 06:43:40|1037.7|1032.7|1037.3|1032.3|1037.7|1032.7|1037.2|1032.2|16
1633934630000|2021-10-11 06:43:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1633934640000|2021-10-11 06:44:00|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|5
1633934650000|2021-10-11 06:44:10|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1633934670000|2021-10-11 06:44:30|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|5
1633934680000|2021-10-11 06:44:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1633934690000|2021-10-11 06:44:50|1036.6|1031.6|1037|1032|1037.1|1032.1|1036.5|1031.5|6
1633934700000|2021-10-11 06:45:00|1036.6|1031.6|1035.8|1030.8|1036.6|1031.6|1035.8|1030.8|2
1633934710000|2021-10-11 06:45:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|3
1633934720000|2021-10-11 06:45:20|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|2
1633934730000|2021-10-11 06:45:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1633934740000|2021-10-11 06:45:40|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1633934780000|2021-10-11 06:46:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1633934790000|2021-10-11 06:46:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633934800000|2021-10-11 06:46:40|1033.6|1028.6|1032.9|1027.9|1033.6|1028.6|1032.9|1027.9|2
1633934820000|2021-10-11 06:47:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633934850000|2021-10-11 06:47:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633934910000|2021-10-11 06:48:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633934920000|2021-10-11 06:48:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1633934970000|2021-10-11 06:49:30|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633934990000|2021-10-11 06:49:50|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|4
1633935000000|2021-10-11 06:50:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633935050000|2021-10-11 06:50:50|1032|1027|1032|1027|1032|1027|1032|1027|1
1633935060000|2021-10-11 06:51:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633935120000|2021-10-11 06:52:00|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1633935130000|2021-10-11 06:52:10|1032.7|1027.7|1032.1|1027.1|1032.7|1027.7|1031.8|1026.8|8
1633935140000|2021-10-11 06:52:20|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633935180000|2021-10-11 06:53:00|1031.7|1026.7|1033|1028|1033|1028|1031.7|1026.7|3
1633935190000|2021-10-11 06:53:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633935210000|2021-10-11 06:53:30|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1633935220000|2021-10-11 06:53:40|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1633935230000|2021-10-11 06:53:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633935280000|2021-10-11 06:54:40|1032.5|1027.5|1032.9|1027.9|1032.9|1027.9|1032.5|1027.5|2
1633935300000|2021-10-11 06:55:00|1033.1|1028.1|1032.5|1027.5|1033.1|1028.1|1032.5|1027.5|5
1633935310000|2021-10-11 06:55:10|1032.6|1027.6|1033.4|1028.4|1033.7|1028.7|1032.6|1027.6|4
1633935320000|2021-10-11 06:55:20|1033.1|1028.1|1033.4|1028.4|1033.4|1028.4|1033.1|1028.1|5
1633935330000|2021-10-11 06:55:30|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|2
1633935340000|2021-10-11 06:55:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633935350000|2021-10-11 06:55:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1633935360000|2021-10-11 06:56:00|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|2
1633935380000|2021-10-11 06:56:20|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1633935390000|2021-10-11 06:56:30|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1633935400000|2021-10-11 06:56:40|1033|1028|1033.6|1028.6|1033.6|1028.6|1032.9|1027.9|7
1633935420000|2021-10-11 06:57:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633935430000|2021-10-11 06:57:10|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|7
1633935440000|2021-10-11 06:57:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633935450000|2021-10-11 06:57:30|1033.3|1028.3|1032.9|1027.9|1033.3|1028.3|1032.8|1027.8|4
1633935460000|2021-10-11 06:57:40|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|3
1633935470000|2021-10-11 06:57:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1032.9|1027.9|3
1633935480000|2021-10-11 06:58:00|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|5
1633935500000|2021-10-11 06:58:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1633935510000|2021-10-11 06:58:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1633935520000|2021-10-11 06:58:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1633935570000|2021-10-11 06:59:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633935580000|2021-10-11 06:59:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|7
1633935590000|2021-10-11 06:59:50|1033.2|1028.2|1032.8|1027.8|1033.3|1028.3|1032.8|1027.8|5
1633935600000|2021-10-11 07:00:00|1032.7|1027.7|1032.8|1027.8|1032.9|1027.9|1032.6|1027.6|14
1633935610000|2021-10-11 07:00:10|1032.9|1027.9|1032.5|1027.5|1033.3|1028.3|1032.5|1027.5|6
1633935620000|2021-10-11 07:00:20|1032.4|1027.4|1032.7|1027.7|1032.7|1027.7|1032.2|1027.2|8
1633935630000|2021-10-11 07:00:30|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1633935640000|2021-10-11 07:00:40|1032.4|1027.4|1032|1027|1032.5|1027.5|1032|1027|10
1633935650000|2021-10-11 07:00:50|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|3
1633935660000|2021-10-11 07:01:00|1032|1027|1032.2|1027.2|1032.2|1027.2|1031.8|1026.8|6
1633935670000|2021-10-11 07:01:10|1032.3|1027.3|1032.8|1027.8|1032.8|1027.8|1032.3|1027.3|2
1633935680000|2021-10-11 07:01:20|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1633935690000|2021-10-11 07:01:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633935700000|2021-10-11 07:01:40|1032.7|1027.7|1032.2|1027.2|1032.7|1027.7|1032.2|1027.2|3
1633935720000|2021-10-11 07:02:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1633935750000|2021-10-11 07:02:30|1031.9|1026.9|1031.5|1026.5|1031.9|1026.9|1031.4|1026.4|3
1633935760000|2021-10-11 07:02:40|1031.6|1026.6|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|3
1633935770000|2021-10-11 07:02:50|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1633935780000|2021-10-11 07:03:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633935810000|2021-10-11 07:03:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1633935820000|2021-10-11 07:03:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|3
1633935830000|2021-10-11 07:03:50|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|4
1633935840000|2021-10-11 07:04:00|1031.1|1026.1|1031.4|1026.4|1031.4|1026.4|1031.1|1026.1|8
1633935850000|2021-10-11 07:04:10|1031.2|1026.2|1031.6|1026.6|1031.6|1026.6|1031.2|1026.2|8
1633935860000|2021-10-11 07:04:20|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|8
1633935870000|2021-10-11 07:04:30|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1633935890000|2021-10-11 07:04:50|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|2
1633935900000|2021-10-11 07:05:00|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1633935910000|2021-10-11 07:05:10|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|4
1633935930000|2021-10-11 07:05:30|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1633935940000|2021-10-11 07:05:40|1032.2|1027.2|1032|1027|1032.2|1027.2|1032|1027|2
1633935950000|2021-10-11 07:05:50|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1633935960000|2021-10-11 07:06:00|1032|1027|1031.8|1026.8|1032|1027|1031.7|1026.7|8
1633935970000|2021-10-11 07:06:10|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|3
1633935980000|2021-10-11 07:06:20|1031.6|1026.6|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|5
1633935990000|2021-10-11 07:06:30|1031.7|1026.7|1031.8|1026.8|1031.9|1026.9|1031.7|1026.7|6
1633936000000|2021-10-11 07:06:40|1031.9|1026.9|1032.7|1027.7|1032.7|1027.7|1031.9|1026.9|5
1633936010000|2021-10-11 07:06:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1633936020000|2021-10-11 07:07:00|1032.9|1027.9|1033.2|1028.2|1033.2|1028.2|1032.7|1027.7|12
1633936030000|2021-10-11 07:07:10|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032|1027|4
1633936040000|2021-10-11 07:07:20|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|2
1633936050000|2021-10-11 07:07:30|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633936070000|2021-10-11 07:07:50|1031.6|1026.6|1031.9|1026.9|1031.9|1026.9|1031.6|1026.6|4
1633936080000|2021-10-11 07:08:00|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|3
1633936090000|2021-10-11 07:08:10|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|3
1633936100000|2021-10-11 07:08:20|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|5
1633936110000|2021-10-11 07:08:30|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1633936120000|2021-10-11 07:08:40|1030.7|1025.7|1030.7|1025.7|1030.9|1025.9|1030.7|1025.7|13
1633936130000|2021-10-11 07:08:50|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|3
1633936140000|2021-10-11 07:09:00|1030.4|1025.4|1031.6|1026.6|1031.6|1026.6|1030.3|1025.3|4
1633936150000|2021-10-11 07:09:10|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|4
1633936160000|2021-10-11 07:09:20|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1633936170000|2021-10-11 07:09:30|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1633936180000|2021-10-11 07:09:40|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1633936190000|2021-10-11 07:09:50|1030.6|1025.6|1031.3|1026.3|1031.5|1026.5|1030.5|1025.5|6
1633936200000|2021-10-11 07:10:00|1030.6|1025.6|1031|1026|1031|1026|1030.6|1025.6|9
1633936210000|2021-10-11 07:10:10|1031.2|1026.2|1030.7|1025.7|1031.2|1026.2|1030.6|1025.6|8
1633936220000|2021-10-11 07:10:20|1030.8|1025.8|1031.7|1026.7|1031.7|1026.7|1030.8|1025.8|7
1633936230000|2021-10-11 07:10:30|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.5|1026.5|4
1633936240000|2021-10-11 07:10:40|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|3
1633936250000|2021-10-11 07:10:50|1031.2|1026.2|1031|1026|1031.2|1026.2|1030.7|1025.7|5
1633936260000|2021-10-11 07:11:00|1031.1|1026.1|1030.7|1025.7|1031.1|1026.1|1030.7|1025.7|8
1633936270000|2021-10-11 07:11:10|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|4
1633936280000|2021-10-11 07:11:20|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1030.2|1025.2|8
1633936290000|2021-10-11 07:11:30|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|22
1633936300000|2021-10-11 07:11:40|1030.9|1025.9|1031.2|1026.2|1031.3|1026.3|1030.8|1025.8|13
1633936310000|2021-10-11 07:11:50|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1633936320000|2021-10-11 07:12:00|1031.6|1026.6|1031.9|1026.9|1031.9|1026.9|1031.6|1026.6|8
1633936350000|2021-10-11 07:12:30|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|14
1633936360000|2021-10-11 07:12:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1633936370000|2021-10-11 07:12:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633936380000|2021-10-11 07:13:00|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.1|1026.1|11
1633936390000|2021-10-11 07:13:10|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|6
1633936400000|2021-10-11 07:13:20|1031.8|1026.8|1031.7|1026.7|1032|1027|1031.7|1026.7|8
1633936420000|2021-10-11 07:13:40|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|6
1633936440000|2021-10-11 07:14:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|7
1633936450000|2021-10-11 07:14:10|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|5
1633936470000|2021-10-11 07:14:30|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|9
1633936480000|2021-10-11 07:14:40|1031.7|1026.7|1031.8|1026.8|1031.9|1026.9|1031.7|1026.7|6
1633936490000|2021-10-11 07:14:50|1031.9|1026.9|1032.7|1027.7|1032.8|1027.8|1031.9|1026.9|16
1633936500000|2021-10-11 07:15:00|1032.9|1027.9|1032.4|1027.4|1032.9|1027.9|1032.4|1027.4|9
1633936510000|2021-10-11 07:15:10|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|5
1633936520000|2021-10-11 07:15:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633936540000|2021-10-11 07:15:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1633936560000|2021-10-11 07:16:00|1032.7|1027.7|1033|1028|1033|1028|1032.7|1027.7|6
1633936570000|2021-10-11 07:16:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633936580000|2021-10-11 07:16:20|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1633936590000|2021-10-11 07:16:30|1033.2|1028.2|1033.5|1028.5|1033.5|1028.5|1033.2|1028.2|3
1633936620000|2021-10-11 07:17:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1633936650000|2021-10-11 07:17:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1633936660000|2021-10-11 07:17:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633936670000|2021-10-11 07:17:50|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|3
1633936680000|2021-10-11 07:18:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1633936700000|2021-10-11 07:18:20|1034|1029|1033.3|1028.3|1034.1|1029.1|1033.3|1028.3|9
1633936710000|2021-10-11 07:18:30|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|7
1633936720000|2021-10-11 07:18:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1633936730000|2021-10-11 07:18:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633936740000|2021-10-11 07:19:00|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033|1028|9
1633936760000|2021-10-11 07:19:20|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|3
1633936770000|2021-10-11 07:19:30|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1633936880000|2021-10-11 07:21:20|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1633936900000|2021-10-11 07:21:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1633936910000|2021-10-11 07:21:50|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|4
1633936920000|2021-10-11 07:22:00|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.5|1028.5|14
1633936950000|2021-10-11 07:22:30|1033.8|1028.8|1034.3|1029.3|1034.4|1029.4|1033.8|1028.8|3
1633936960000|2021-10-11 07:22:40|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.1|1029.1|4
1633936970000|2021-10-11 07:22:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633936980000|2021-10-11 07:23:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633937000000|2021-10-11 07:23:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|3
1633937080000|2021-10-11 07:24:40|1035|1030|1035|1030|1035|1030|1035|1030|1
1633937100000|2021-10-11 07:25:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1633937120000|2021-10-11 07:25:20|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1633937130000|2021-10-11 07:25:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633937140000|2021-10-11 07:25:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633937160000|2021-10-11 07:26:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|4
1633937170000|2021-10-11 07:26:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633937180000|2021-10-11 07:26:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.3|1029.3|5
1633937220000|2021-10-11 07:27:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633937240000|2021-10-11 07:27:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633937250000|2021-10-11 07:27:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633937280000|2021-10-11 07:28:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.3|1029.3|11
1633937290000|2021-10-11 07:28:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|10
1633937300000|2021-10-11 07:28:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633937310000|2021-10-11 07:28:30|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1633937340000|2021-10-11 07:29:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633937350000|2021-10-11 07:29:10|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1633937360000|2021-10-11 07:29:20|1034.7|1029.7|1034.3|1029.3|1034.8|1029.8|1034.3|1029.3|6
1633937370000|2021-10-11 07:29:30|1034.4|1029.4|1034|1029|1034.4|1029.4|1034|1029|4
1633937390000|2021-10-11 07:29:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633937400000|2021-10-11 07:30:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633937420000|2021-10-11 07:30:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633937430000|2021-10-11 07:30:30|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633937440000|2021-10-11 07:30:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.4|1028.4|5
1633937450000|2021-10-11 07:30:50|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|4
1633937460000|2021-10-11 07:31:00|1033.2|1028.2|1032.3|1027.3|1033.2|1028.2|1032.3|1027.3|4
1633937470000|2021-10-11 07:31:10|1032.2|1027.2|1033|1028|1033|1028|1031.5|1026.5|13
1633937500000|2021-10-11 07:31:40|1033.2|1028.2|1033.4|1028.4|1033.6|1028.6|1033.2|1028.2|5
1633937510000|2021-10-11 07:31:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|8
1633937520000|2021-10-11 07:32:00|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.4|1028.4|8
1633937530000|2021-10-11 07:32:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1633937540000|2021-10-11 07:32:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1633937550000|2021-10-11 07:32:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|5
1633937560000|2021-10-11 07:32:40|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|4
1633937580000|2021-10-11 07:33:00|1033.4|1028.4|1032.9|1027.9|1033.4|1028.4|1032.9|1027.9|2
1633937590000|2021-10-11 07:33:10|1033|1028|1033|1028|1033|1028|1033|1028|1
1633937600000|2021-10-11 07:33:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|6
1633937630000|2021-10-11 07:33:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1633937640000|2021-10-11 07:34:00|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1633937660000|2021-10-11 07:34:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1633937670000|2021-10-11 07:34:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1633937680000|2021-10-11 07:34:40|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1633937690000|2021-10-11 07:34:50|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|6
1633937700000|2021-10-11 07:35:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033|1028|11
1633937710000|2021-10-11 07:35:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1633937720000|2021-10-11 07:35:20|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|12
1633937730000|2021-10-11 07:35:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|6
1633937740000|2021-10-11 07:35:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1633937750000|2021-10-11 07:35:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1633937760000|2021-10-11 07:36:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|9
1633937770000|2021-10-11 07:36:10|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|2
1633937790000|2021-10-11 07:36:30|1033|1028|1033|1028|1033.3|1028.3|1033|1028|12
1633937800000|2021-10-11 07:36:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.6|1027.6|4
1633937810000|2021-10-11 07:36:50|1032.8|1027.8|1033|1028|1033.1|1028.1|1032.8|1027.8|11
1633937820000|2021-10-11 07:37:00|1033.1|1028.1|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|4
1633937830000|2021-10-11 07:37:10|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|3
1633937840000|2021-10-11 07:37:20|1032.6|1027.6|1032.2|1027.2|1032.6|1027.6|1032.2|1027.2|7
1633937850000|2021-10-11 07:37:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633937860000|2021-10-11 07:37:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1633937870000|2021-10-11 07:37:50|1032.1|1027.1|1032|1027|1032.3|1027.3|1032|1027|4
1633937880000|2021-10-11 07:38:00|1032.1|1027.1|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|3
1633937890000|2021-10-11 07:38:10|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|7
1633937900000|2021-10-11 07:38:20|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|3
1633937910000|2021-10-11 07:38:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1633937920000|2021-10-11 07:38:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|4
1633937930000|2021-10-11 07:38:50|1033.3|1028.3|1033|1028|1033.3|1028.3|1033|1028|2
1633937940000|2021-10-11 07:39:00|1032.9|1027.9|1032.7|1027.7|1033|1028|1032.7|1027.7|4
1633937950000|2021-10-11 07:39:10|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|3
1633937960000|2021-10-11 07:39:20|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1633937970000|2021-10-11 07:39:30|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|3
1633937980000|2021-10-11 07:39:40|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1633937990000|2021-10-11 07:39:50|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|8
1633938000000|2021-10-11 07:40:00|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032.1|1027.1|5
1633938010000|2021-10-11 07:40:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|20
1633938020000|2021-10-11 07:40:20|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|4
1633938030000|2021-10-11 07:40:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1633938040000|2021-10-11 07:40:40|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1633938070000|2021-10-11 07:41:10|1032.9|1027.9|1033|1028|1033|1028|1032.8|1027.8|6
1633938080000|2021-10-11 07:41:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1633938090000|2021-10-11 07:41:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633938100000|2021-10-11 07:41:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|3
1633938110000|2021-10-11 07:41:50|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|13
1633938130000|2021-10-11 07:42:10|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1633938140000|2021-10-11 07:42:20|1033.8|1028.8|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|3
1633938150000|2021-10-11 07:42:30|1034.2|1029.2|1034.8|1029.8|1034.8|1029.8|1034.2|1029.2|5
1633938160000|2021-10-11 07:42:40|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|11
1633938170000|2021-10-11 07:42:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1633938180000|2021-10-11 07:43:00|1034.6|1029.6|1034.1|1029.1|1034.6|1029.6|1033.8|1028.8|15
1633938190000|2021-10-11 07:43:10|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|3
1633938200000|2021-10-11 07:43:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1633938210000|2021-10-11 07:43:30|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1034.1|1029.1|6
1633938220000|2021-10-11 07:43:40|1034.6|1029.6|1035|1030|1035|1030|1034.6|1029.6|4
1633938230000|2021-10-11 07:43:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633938240000|2021-10-11 07:44:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1633938250000|2021-10-11 07:44:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633938290000|2021-10-11 07:44:50|1034.7|1029.7|1034.2|1029.2|1034.7|1029.7|1034.2|1029.2|4
1633938300000|2021-10-11 07:45:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633938310000|2021-10-11 07:45:10|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633938320000|2021-10-11 07:45:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633938330000|2021-10-11 07:45:30|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|3
1633938340000|2021-10-11 07:45:40|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|3
1633938350000|2021-10-11 07:45:50|1033.5|1028.5|1034|1029|1034|1029|1033.5|1028.5|11
1633938360000|2021-10-11 07:46:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633938370000|2021-10-11 07:46:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1633938390000|2021-10-11 07:46:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633938480000|2021-10-11 07:48:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|5
1633938510000|2021-10-11 07:48:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1633938520000|2021-10-11 07:48:40|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1633938540000|2021-10-11 07:49:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|11
1633938560000|2021-10-11 07:49:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633938570000|2021-10-11 07:49:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633938580000|2021-10-11 07:49:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1633938590000|2021-10-11 07:49:50|1034|1029|1034.2|1029.2|1034.3|1029.3|1034|1029|6
1633938600000|2021-10-11 07:50:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1633938610000|2021-10-11 07:50:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633938630000|2021-10-11 07:50:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633938640000|2021-10-11 07:50:40|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1633938650000|2021-10-11 07:50:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633938660000|2021-10-11 07:51:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633938680000|2021-10-11 07:51:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633938690000|2021-10-11 07:51:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|4
1633938700000|2021-10-11 07:51:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633938710000|2021-10-11 07:51:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633938720000|2021-10-11 07:52:00|1034.6|1029.6|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|9
1633938730000|2021-10-11 07:52:10|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|3
1633938760000|2021-10-11 07:52:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633938770000|2021-10-11 07:52:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633938880000|2021-10-11 07:54:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1633938890000|2021-10-11 07:54:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1633938940000|2021-10-11 07:55:40|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1633938950000|2021-10-11 07:55:50|1035.5|1030.5|1036|1031|1036|1031|1035.5|1030.5|6
1633938960000|2021-10-11 07:56:00|1036.1|1031.1|1036.4|1031.4|1036.4|1031.4|1036.1|1031.1|3
1633938970000|2021-10-11 07:56:10|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|4
1633938990000|2021-10-11 07:56:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1633939000000|2021-10-11 07:56:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1633939010000|2021-10-11 07:56:50|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1633939020000|2021-10-11 07:57:00|1037.3|1032.3|1037.7|1032.7|1037.8|1032.8|1037.3|1032.3|5
1633939030000|2021-10-11 07:57:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1633939040000|2021-10-11 07:57:20|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037|1032|4
1633939060000|2021-10-11 07:57:40|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|3
1633939070000|2021-10-11 07:57:50|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1633939090000|2021-10-11 07:58:10|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|9
1633939100000|2021-10-11 07:58:20|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|7
1633939110000|2021-10-11 07:58:30|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1633939140000|2021-10-11 07:59:00|1037.5|1032.5|1037.9|1032.9|1037.9|1032.9|1037.5|1032.5|4
1633939150000|2021-10-11 07:59:10|1038|1033|1038.3|1033.3|1038.3|1033.3|1038|1033|2
1633939160000|2021-10-11 07:59:20|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|6
1633939170000|2021-10-11 07:59:30|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|8
1633939180000|2021-10-11 07:59:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|3
1633939190000|2021-10-11 07:59:50|1038.3|1033.3|1038.4|1033.4|1038.5|1033.5|1038.3|1033.3|5
1633939200000|2021-10-11 08:00:00|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|11
1633939210000|2021-10-11 08:00:10|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1633939220000|2021-10-11 08:00:20|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1633939230000|2021-10-11 08:00:30|1038.7|1033.7|1038.4|1033.4|1038.8|1033.8|1038.2|1033.2|10
1633939240000|2021-10-11 08:00:40|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1633939250000|2021-10-11 08:00:50|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038.1|1033.1|7
1633939260000|2021-10-11 08:01:00|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1633939280000|2021-10-11 08:01:20|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1633939290000|2021-10-11 08:01:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1633939310000|2021-10-11 08:01:50|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|5
1633939320000|2021-10-11 08:02:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1633939330000|2021-10-11 08:02:10|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|5
1633939340000|2021-10-11 08:02:20|1039.2|1034.2|1038.7|1033.7|1039.2|1034.2|1038.7|1033.7|4
1633939350000|2021-10-11 08:02:30|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|4
1633939360000|2021-10-11 08:02:40|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|21
1633939380000|2021-10-11 08:03:00|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1038.9|1033.9|12
1633939390000|2021-10-11 08:03:10|1039.4|1034.4|1038.8|1033.8|1039.4|1034.4|1038.8|1033.8|8
1633939400000|2021-10-11 08:03:20|1038.9|1033.9|1039|1034|1039|1034|1038.8|1033.8|4
1633939410000|2021-10-11 08:03:30|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|5
1633939430000|2021-10-11 08:03:50|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|13
1633939440000|2021-10-11 08:04:00|1039|1034|1039.1|1034.1|1039.2|1034.2|1038.9|1033.9|10
1633939450000|2021-10-11 08:04:10|1039|1034|1039.3|1034.3|1039.3|1034.3|1039|1034|4
1633939460000|2021-10-11 08:04:20|1039|1034|1039|1034|1039|1034|1039|1034|1
1633939470000|2021-10-11 08:04:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|5
1633939480000|2021-10-11 08:04:40|1039|1034|1038.3|1033.3|1039.2|1034.2|1038.3|1033.3|11
1633939490000|2021-10-11 08:04:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1633939500000|2021-10-11 08:05:00|1037.8|1032.8|1037.3|1032.3|1037.8|1032.8|1037.2|1032.2|13
1633939530000|2021-10-11 08:05:30|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1633939540000|2021-10-11 08:05:40|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1633939550000|2021-10-11 08:05:50|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1633939560000|2021-10-11 08:06:00|1036.9|1031.9|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|5
1633939570000|2021-10-11 08:06:10|1037|1032|1037|1032|1037|1032|1037|1032|1
1633939580000|2021-10-11 08:06:20|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1633939590000|2021-10-11 08:06:30|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|4
1633939600000|2021-10-11 08:06:40|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1633939610000|2021-10-11 08:06:50|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|6
1633939620000|2021-10-11 08:07:00|1037.5|1032.5|1036.9|1031.9|1037.5|1032.5|1036.9|1031.9|3
1633939630000|2021-10-11 08:07:10|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|13
1633939640000|2021-10-11 08:07:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1633939650000|2021-10-11 08:07:30|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1633939660000|2021-10-11 08:07:40|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|5
1633939670000|2021-10-11 08:07:50|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|10
1633939680000|2021-10-11 08:08:00|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.4|1031.4|5
1633939690000|2021-10-11 08:08:10|1036.6|1031.6|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|7
1633939700000|2021-10-11 08:08:20|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|3
1633939710000|2021-10-11 08:08:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|5
1633939740000|2021-10-11 08:09:00|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1633939750000|2021-10-11 08:09:10|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1633939760000|2021-10-11 08:09:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1633939780000|2021-10-11 08:09:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1633939790000|2021-10-11 08:09:50|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1633939820000|2021-10-11 08:10:20|1036.9|1031.9|1036.7|1031.7|1037|1032|1036.7|1031.7|5
1633939830000|2021-10-11 08:10:30|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|3
1633939850000|2021-10-11 08:10:50|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1633939860000|2021-10-11 08:11:00|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1633939870000|2021-10-11 08:11:10|1036.6|1031.6|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|6
1633939880000|2021-10-11 08:11:20|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1633939910000|2021-10-11 08:11:50|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|3
1633939920000|2021-10-11 08:12:00|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1633939930000|2021-10-11 08:12:10|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|7
1633939940000|2021-10-11 08:12:20|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1633939950000|2021-10-11 08:12:30|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|4
1633939960000|2021-10-11 08:12:40|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|4
1633939970000|2021-10-11 08:12:50|1037.4|1032.4|1038|1033|1038|1033|1037.4|1032.4|7
1633939990000|2021-10-11 08:13:10|1038.1|1033.1|1038.3|1033.3|1038.4|1033.4|1038.1|1033.1|5
1633940010000|2021-10-11 08:13:30|1038.2|1033.2|1038|1033|1038.2|1033.2|1037.7|1032.7|5
1633940020000|2021-10-11 08:13:40|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|8
1633940030000|2021-10-11 08:13:50|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1633940040000|2021-10-11 08:14:00|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1633940050000|2021-10-11 08:14:10|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|8
1633940060000|2021-10-11 08:14:20|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1633940070000|2021-10-11 08:14:30|1038.2|1033.2|1039|1034|1039|1034|1038.2|1033.2|11
1633940080000|2021-10-11 08:14:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1633940090000|2021-10-11 08:14:50|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|8
1633940100000|2021-10-11 08:15:00|1039|1034|1038.9|1033.9|1039.2|1034.2|1038.9|1033.9|7
1633940110000|2021-10-11 08:15:10|1039|1034|1039.2|1034.2|1039.2|1034.2|1039|1034|2
1633940120000|2021-10-11 08:15:20|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|3
1633940140000|2021-10-11 08:15:40|1039.4|1034.4|1039.8|1034.8|1039.8|1034.8|1039.4|1034.4|27
1633940150000|2021-10-11 08:15:50|1039.7|1034.7|1040.6|1035.6|1040.6|1035.6|1039.7|1034.7|8
1633940160000|2021-10-11 08:16:00|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|4
1633940170000|2021-10-11 08:16:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1633940200000|2021-10-11 08:16:40|1040.5|1035.5|1040|1035|1040.5|1035.5|1040|1035|4
1633940210000|2021-10-11 08:16:50|1040.1|1035.1|1040.6|1035.6|1040.6|1035.6|1040.1|1035.1|9
1633940220000|2021-10-11 08:17:00|1040.5|1035.5|1040.3|1035.3|1040.6|1035.6|1040.3|1035.3|3
1633940230000|2021-10-11 08:17:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1633940240000|2021-10-11 08:17:20|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1633940260000|2021-10-11 08:17:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1633940310000|2021-10-11 08:18:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1633940320000|2021-10-11 08:18:40|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1633940350000|2021-10-11 08:19:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1633940360000|2021-10-11 08:19:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1633940370000|2021-10-11 08:19:30|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|3
1633940380000|2021-10-11 08:19:40|1040.3|1035.3|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|6
1633940390000|2021-10-11 08:19:50|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1633940400000|2021-10-11 08:20:00|1040.5|1035.5|1040.3|1035.3|1040.6|1035.6|1040.3|1035.3|5
1633940410000|2021-10-11 08:20:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1633940420000|2021-10-11 08:20:20|1040.3|1035.3|1040|1035|1040.3|1035.3|1040|1035|3
1633940430000|2021-10-11 08:20:30|1039.4|1034.4|1039.9|1034.9|1039.9|1034.9|1039.4|1034.4|3
1633940440000|2021-10-11 08:20:40|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1633940450000|2021-10-11 08:20:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1633940460000|2021-10-11 08:21:00|1039.6|1034.6|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|4
1633940470000|2021-10-11 08:21:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1633940480000|2021-10-11 08:21:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1633940490000|2021-10-11 08:21:30|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|10
1633940500000|2021-10-11 08:21:40|1039.5|1034.5|1039.3|1034.3|1039.6|1034.6|1039.1|1034.1|8
1633940510000|2021-10-11 08:21:50|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|9
1633940520000|2021-10-11 08:22:00|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1039.2|1034.2|7
1633940530000|2021-10-11 08:22:10|1039.2|1034.2|1039|1034|1039.2|1034.2|1038.6|1033.6|6
1633940540000|2021-10-11 08:22:20|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1633940550000|2021-10-11 08:22:30|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1633940560000|2021-10-11 08:22:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|5
1633940580000|2021-10-11 08:23:00|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1633940590000|2021-10-11 08:23:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1633940600000|2021-10-11 08:23:20|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.3|1033.3|6
1633940630000|2021-10-11 08:23:50|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1633940640000|2021-10-11 08:24:00|1038.4|1033.4|1037.9|1032.9|1038.4|1033.4|1037.9|1032.9|6
1633940650000|2021-10-11 08:24:10|1038|1033|1038.3|1033.3|1038.3|1033.3|1038|1033|5
1633940660000|2021-10-11 08:24:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1633940670000|2021-10-11 08:24:30|1038.3|1033.3|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|7
1633940700000|2021-10-11 08:25:00|1038.3|1033.3|1038|1033|1038.3|1033.3|1037.9|1032.9|7
1633940710000|2021-10-11 08:25:10|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1633940720000|2021-10-11 08:25:20|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|2
1633940750000|2021-10-11 08:25:50|1039.1|1034.1|1039.4|1034.4|1039.4|1034.4|1039.1|1034.1|3
1633940760000|2021-10-11 08:26:00|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|3
1633940770000|2021-10-11 08:26:10|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1633940780000|2021-10-11 08:26:20|1039|1034|1039|1034|1039.1|1034.1|1039|1034|3
1633940790000|2021-10-11 08:26:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1633940800000|2021-10-11 08:26:40|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1633940810000|2021-10-11 08:26:50|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1633940820000|2021-10-11 08:27:00|1039.3|1034.3|1039.5|1034.5|1039.5|1034.5|1039.2|1034.2|4
1633940840000|2021-10-11 08:27:20|1039.3|1034.3|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|3
1633940860000|2021-10-11 08:27:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1633940870000|2021-10-11 08:27:50|1039.9|1034.9|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|4
1633940880000|2021-10-11 08:28:00|1039.5|1034.5|1038.7|1033.7|1039.5|1034.5|1038.7|1033.7|3
1633940890000|2021-10-11 08:28:10|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|6
1633940900000|2021-10-11 08:28:20|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|6
1633940910000|2021-10-11 08:28:30|1038.6|1033.6|1039|1034|1039|1034|1038.6|1033.6|4
1633940920000|2021-10-11 08:28:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1633940930000|2021-10-11 08:28:50|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1633940940000|2021-10-11 08:29:00|1039|1034|1039.2|1034.2|1039.3|1034.3|1039|1034|6
1633940950000|2021-10-11 08:29:10|1039.3|1034.3|1039.5|1034.5|1039.6|1034.6|1039.2|1034.2|7
1633940960000|2021-10-11 08:29:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1633940990000|2021-10-11 08:29:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1633941000000|2021-10-11 08:30:00|1039.3|1034.3|1039.7|1034.7|1039.7|1034.7|1039.3|1034.3|5
1633941010000|2021-10-11 08:30:10|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1633941020000|2021-10-11 08:30:20|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|2
1633941030000|2021-10-11 08:30:30|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|24
1633941040000|2021-10-11 08:30:40|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|8
1633941050000|2021-10-11 08:30:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|9
1633941060000|2021-10-11 08:31:00|1040.4|1035.4|1040.7|1035.7|1040.7|1035.7|1040.4|1035.4|14
1633941070000|2021-10-11 08:31:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1633941080000|2021-10-11 08:31:20|1041.3|1036.3|1040.6|1035.6|1041.3|1036.3|1040.6|1035.6|11
1633941090000|2021-10-11 08:31:30|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1633941100000|2021-10-11 08:31:40|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.5|1035.5|9
1633941110000|2021-10-11 08:31:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1633941120000|2021-10-11 08:32:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|11
1633941140000|2021-10-11 08:32:20|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1633941180000|2021-10-11 08:33:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1633941200000|2021-10-11 08:33:20|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1633941220000|2021-10-11 08:33:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1633941230000|2021-10-11 08:33:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1633941240000|2021-10-11 08:34:00|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.7|1034.7|5
1633941250000|2021-10-11 08:34:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1633941260000|2021-10-11 08:34:20|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1633941270000|2021-10-11 08:34:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1633941280000|2021-10-11 08:34:40|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1633941290000|2021-10-11 08:34:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1633941300000|2021-10-11 08:35:00|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1633941310000|2021-10-11 08:35:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|4
1633941320000|2021-10-11 08:35:20|1039.1|1034.1|1038.4|1033.4|1039.1|1034.1|1038.4|1033.4|9
1633941330000|2021-10-11 08:35:30|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|3
1633941350000|2021-10-11 08:35:50|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|7
1633941360000|2021-10-11 08:36:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|7
1633941370000|2021-10-11 08:36:10|1038.4|1033.4|1037.7|1032.7|1038.4|1033.4|1037.6|1032.6|10
1633941380000|2021-10-11 08:36:20|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|4
1633941390000|2021-10-11 08:36:30|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|3
1633941400000|2021-10-11 08:36:40|1037.7|1032.7|1038.2|1033.2|1038.2|1033.2|1037.7|1032.7|4
1633941410000|2021-10-11 08:36:50|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1633941420000|2021-10-11 08:37:00|1038.3|1033.3|1038.6|1033.6|1038.6|1033.6|1038.1|1033.1|11
1633941430000|2021-10-11 08:37:10|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.5|1033.5|5
1633941440000|2021-10-11 08:37:20|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1633941450000|2021-10-11 08:37:30|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|5
1633941460000|2021-10-11 08:37:40|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|3
1633941470000|2021-10-11 08:37:50|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1633941490000|2021-10-11 08:38:10|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1633941500000|2021-10-11 08:38:20|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|3
1633941510000|2021-10-11 08:38:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1633941520000|2021-10-11 08:38:40|1038.6|1033.6|1038.5|1033.5|1038.8|1033.8|1038.4|1033.4|10
1633941550000|2021-10-11 08:39:10|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|3
1633941560000|2021-10-11 08:39:20|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1633941580000|2021-10-11 08:39:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1633941600000|2021-10-11 08:40:00|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|6
1633941620000|2021-10-11 08:40:20|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|6
1633941630000|2021-10-11 08:40:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1633941640000|2021-10-11 08:40:40|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1633941670000|2021-10-11 08:41:10|1037.8|1032.8|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|6
1633941680000|2021-10-11 08:41:20|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1633941690000|2021-10-11 08:41:30|1037.7|1032.7|1038.1|1033.1|1038.1|1033.1|1037.7|1032.7|5
1633941700000|2021-10-11 08:41:40|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038|1033|9
1633941710000|2021-10-11 08:41:50|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|12
1633941720000|2021-10-11 08:42:00|1038|1033|1037.5|1032.5|1038|1033|1037.5|1032.5|3
1633941730000|2021-10-11 08:42:10|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|4
1633941750000|2021-10-11 08:42:30|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1633941770000|2021-10-11 08:42:50|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|3
1633941780000|2021-10-11 08:43:00|1037.3|1032.3|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|4
1633941790000|2021-10-11 08:43:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|4
1633941800000|2021-10-11 08:43:20|1037|1032|1036.6|1031.6|1037|1032|1036.6|1031.6|3
1633941810000|2021-10-11 08:43:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1633941820000|2021-10-11 08:43:40|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|6
1633941830000|2021-10-11 08:43:50|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|9
1633941840000|2021-10-11 08:44:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1633941850000|2021-10-11 08:44:10|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1633941870000|2021-10-11 08:44:30|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1633941880000|2021-10-11 08:44:40|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|2
1633941900000|2021-10-11 08:45:00|1036.2|1031.2|1036.6|1031.6|1036.6|1031.6|1036.2|1031.2|3
1633941910000|2021-10-11 08:45:10|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|2
1633941920000|2021-10-11 08:45:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1633941950000|2021-10-11 08:45:50|1037|1032|1037.3|1032.3|1037.4|1032.4|1037|1032|9
1633941960000|2021-10-11 08:46:00|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|5
1633941970000|2021-10-11 08:46:10|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|5
1633941980000|2021-10-11 08:46:20|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|7
1633941990000|2021-10-11 08:46:30|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|5
1633942000000|2021-10-11 08:46:40|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1633942010000|2021-10-11 08:46:50|1038.1|1033.1|1037.1|1032.1|1038.1|1033.1|1037.1|1032.1|3
1633942020000|2021-10-11 08:47:00|1037.2|1032.2|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|3
1633942030000|2021-10-11 08:47:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1633942050000|2021-10-11 08:47:30|1037.2|1032.2|1036.7|1031.7|1037.2|1032.2|1036.7|1031.7|3
1633942060000|2021-10-11 08:47:40|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1633942070000|2021-10-11 08:47:50|1036.6|1031.6|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|8
1633942080000|2021-10-11 08:48:00|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036|1031|13
1633942090000|2021-10-11 08:48:10|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|10
1633942100000|2021-10-11 08:48:20|1036.5|1031.5|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|13
1633942110000|2021-10-11 08:48:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|8
1633942120000|2021-10-11 08:48:40|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1633942130000|2021-10-11 08:48:50|1035.7|1030.7|1035.3|1030.3|1035.7|1030.7|1035.3|1030.3|4
1633942140000|2021-10-11 08:49:00|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|6
1633942160000|2021-10-11 08:49:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|4
1633942180000|2021-10-11 08:49:40|1035|1030|1035|1030|1035|1030|1035|1030|1
1633942190000|2021-10-11 08:49:50|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|2
1633942210000|2021-10-11 08:50:10|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1633942220000|2021-10-11 08:50:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1633942230000|2021-10-11 08:50:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633942240000|2021-10-11 08:50:40|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1633942250000|2021-10-11 08:50:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633942260000|2021-10-11 08:51:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1633942270000|2021-10-11 08:51:10|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1633942280000|2021-10-11 08:51:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633942320000|2021-10-11 08:52:00|1033.3|1028.3|1034.2|1029.2|1034.2|1029.2|1033.2|1028.2|7
1633942330000|2021-10-11 08:52:10|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1633942340000|2021-10-11 08:52:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633942350000|2021-10-11 08:52:30|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|9
1633942360000|2021-10-11 08:52:40|1034.9|1029.9|1035|1030|1035.2|1030.2|1034.9|1029.9|5
1633942370000|2021-10-11 08:52:50|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|3
1633942380000|2021-10-11 08:53:00|1034.9|1029.9|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|5
1633942390000|2021-10-11 08:53:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633942400000|2021-10-11 08:53:20|1034.7|1029.7|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|4
1633942410000|2021-10-11 08:53:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633942420000|2021-10-11 08:53:40|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1633942430000|2021-10-11 08:53:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1633942440000|2021-10-11 08:54:00|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1633942450000|2021-10-11 08:54:10|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035|1030|4
1633942460000|2021-10-11 08:54:20|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1633942470000|2021-10-11 08:54:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1633942480000|2021-10-11 08:54:40|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|4
1633942500000|2021-10-11 08:55:00|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1633942510000|2021-10-11 08:55:10|1034.9|1029.9|1034.7|1029.7|1035|1030|1034.7|1029.7|7
1633942570000|2021-10-11 08:56:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1633942600000|2021-10-11 08:56:40|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|7
1633942610000|2021-10-11 08:56:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633942630000|2021-10-11 08:57:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1633942650000|2021-10-11 08:57:30|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1633942660000|2021-10-11 08:57:40|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|10
1633942670000|2021-10-11 08:57:50|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1034.1|1029.1|4
1633942680000|2021-10-11 08:58:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633942690000|2021-10-11 08:58:10|1034.5|1029.5|1035|1030|1035|1030|1034.5|1029.5|9
1633942700000|2021-10-11 08:58:20|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|8
1633942720000|2021-10-11 08:58:40|1034.8|1029.8|1034.2|1029.2|1034.8|1029.8|1034.2|1029.2|3
1633942730000|2021-10-11 08:58:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|5
1633942740000|2021-10-11 08:59:00|1034.2|1029.2|1033.5|1028.5|1034.3|1029.3|1033.3|1028.3|14
1633942750000|2021-10-11 08:59:10|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|10
1633942760000|2021-10-11 08:59:20|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1633942770000|2021-10-11 08:59:30|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.1|1028.1|7
1633942780000|2021-10-11 08:59:40|1033.3|1028.3|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|6
1633942790000|2021-10-11 08:59:50|1033.1|1028.1|1032.8|1027.8|1033.2|1028.2|1032.8|1027.8|11
1633942800000|2021-10-11 09:00:00|1032.9|1027.9|1033|1028|1033|1028|1032.7|1027.7|6
1633942810000|2021-10-11 09:00:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1633942820000|2021-10-11 09:00:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633942830000|2021-10-11 09:00:30|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|3
1633942840000|2021-10-11 09:00:40|1032.8|1027.8|1032.9|1027.9|1033|1028|1032.7|1027.7|8
1633942850000|2021-10-11 09:00:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633942860000|2021-10-11 09:01:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1633942870000|2021-10-11 09:01:10|1032.9|1027.9|1033|1028|1033|1028|1032.8|1027.8|6
1633942880000|2021-10-11 09:01:20|1033.1|1028.1|1033.4|1028.4|1033.4|1028.4|1033.1|1028.1|6
1633942890000|2021-10-11 09:01:30|1033.3|1028.3|1033.6|1028.6|1033.7|1028.7|1033.3|1028.3|4
1633942900000|2021-10-11 09:01:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1633942910000|2021-10-11 09:01:50|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1633942920000|2021-10-11 09:02:00|1033.3|1028.3|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|8
1633942930000|2021-10-11 09:02:10|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|3
1633942940000|2021-10-11 09:02:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1633942960000|2021-10-11 09:02:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|8
1633942980000|2021-10-11 09:03:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633942990000|2021-10-11 09:03:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1633943000000|2021-10-11 09:03:20|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|3
1633943010000|2021-10-11 09:03:30|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|4
1633943020000|2021-10-11 09:03:40|1033.4|1028.4|1034.3|1029.3|1034.3|1029.3|1033.4|1028.4|11
1633943030000|2021-10-11 09:03:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633943040000|2021-10-11 09:04:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|8
1633943050000|2021-10-11 09:04:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1633943070000|2021-10-11 09:04:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|4
1633943080000|2021-10-11 09:04:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|10
1633943100000|2021-10-11 09:05:00|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|3
1633943110000|2021-10-11 09:05:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1633943120000|2021-10-11 09:05:20|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|4
1633943130000|2021-10-11 09:05:30|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1633943140000|2021-10-11 09:05:40|1035|1030|1035|1030|1035|1030|1034.9|1029.9|5
1633943160000|2021-10-11 09:06:00|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|3
1633943170000|2021-10-11 09:06:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035|1030|4
1633943200000|2021-10-11 09:06:40|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1633943220000|2021-10-11 09:07:00|1034.6|1029.6|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|5
1633943250000|2021-10-11 09:07:30|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1633943260000|2021-10-11 09:07:40|1034.2|1029.2|1033.7|1028.7|1034.2|1029.2|1033.7|1028.7|5
1633943270000|2021-10-11 09:07:50|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1633943280000|2021-10-11 09:08:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|10
1633943290000|2021-10-11 09:08:10|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|12
1633943300000|2021-10-11 09:08:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|10
1633943310000|2021-10-11 09:08:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|7
1633943320000|2021-10-11 09:08:40|1033.8|1028.8|1033.9|1028.9|1034|1029|1033.8|1028.8|4
1633943330000|2021-10-11 09:08:50|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|10
1633943340000|2021-10-11 09:09:00|1034|1029|1033.7|1028.7|1034|1029|1033.7|1028.7|12
1633943360000|2021-10-11 09:09:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1633943370000|2021-10-11 09:09:30|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1633943380000|2021-10-11 09:09:40|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|13
1633943390000|2021-10-11 09:09:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1633943400000|2021-10-11 09:10:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.4|1028.4|8
1633943410000|2021-10-11 09:10:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633943430000|2021-10-11 09:10:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|12
1633943440000|2021-10-11 09:10:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1633943450000|2021-10-11 09:10:50|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1633943460000|2021-10-11 09:11:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|5
1633943470000|2021-10-11 09:11:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1633943480000|2021-10-11 09:11:20|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1633943490000|2021-10-11 09:11:30|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|6
1633943500000|2021-10-11 09:11:40|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|8
1633943520000|2021-10-11 09:12:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633943530000|2021-10-11 09:12:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633943540000|2021-10-11 09:12:20|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|6
1633943550000|2021-10-11 09:12:30|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1633943560000|2021-10-11 09:12:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633943570000|2021-10-11 09:12:50|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1633943580000|2021-10-11 09:13:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1633943590000|2021-10-11 09:13:10|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|7
1633943600000|2021-10-11 09:13:20|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1633943610000|2021-10-11 09:13:30|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1633943620000|2021-10-11 09:13:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1633943630000|2021-10-11 09:13:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1633943640000|2021-10-11 09:14:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1633943660000|2021-10-11 09:14:20|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|3
1633943680000|2021-10-11 09:14:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1633943690000|2021-10-11 09:14:50|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|7
1633943700000|2021-10-11 09:15:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|6
1633943710000|2021-10-11 09:15:10|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1633943720000|2021-10-11 09:15:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1633943730000|2021-10-11 09:15:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633943740000|2021-10-11 09:15:40|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.1|1027.1|13
1633943750000|2021-10-11 09:15:50|1032.1|1027.1|1031.3|1026.3|1032.1|1027.1|1031.1|1026.1|10
1633943760000|2021-10-11 09:16:00|1031.2|1026.2|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|10
1633943770000|2021-10-11 09:16:10|1031.8|1026.8|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|5
1633943780000|2021-10-11 09:16:20|1032|1027|1032|1027|1032.1|1027.1|1032|1027|3
1633943790000|2021-10-11 09:16:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633943800000|2021-10-11 09:16:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633943810000|2021-10-11 09:16:50|1031.6|1026.6|1031.3|1026.3|1031.6|1026.6|1031.2|1026.2|6
1633943820000|2021-10-11 09:17:00|1031.2|1026.2|1031.6|1026.6|1031.8|1026.8|1031.2|1026.2|7
1633943830000|2021-10-11 09:17:10|1031.5|1026.5|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|10
1633943840000|2021-10-11 09:17:20|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|11
1633943850000|2021-10-11 09:17:30|1031.6|1026.6|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|6
1633943860000|2021-10-11 09:17:40|1031.3|1026.3|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|5
1633943870000|2021-10-11 09:17:50|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1030.9|1025.9|8
1633943880000|2021-10-11 09:18:00|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|3
1633943890000|2021-10-11 09:18:10|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1633943900000|2021-10-11 09:18:20|1032.2|1027.2|1032|1027|1032.4|1027.4|1032|1027|5
1633943920000|2021-10-11 09:18:40|1032.1|1027.1|1032.3|1027.3|1032.4|1027.4|1032.1|1027.1|5
1633943930000|2021-10-11 09:18:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|5
1633943940000|2021-10-11 09:19:00|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|12
1633943960000|2021-10-11 09:19:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|5
1633943970000|2021-10-11 09:19:30|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|3
1633943980000|2021-10-11 09:19:40|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|16
1633943990000|2021-10-11 09:19:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633944000000|2021-10-11 09:20:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633944010000|2021-10-11 09:20:10|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1032.4|1027.4|4
1633944030000|2021-10-11 09:20:30|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1633944040000|2021-10-11 09:20:40|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|6
1633944050000|2021-10-11 09:20:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|6
1633944060000|2021-10-11 09:21:00|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|2
1633944070000|2021-10-11 09:21:10|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1633944080000|2021-10-11 09:21:20|1032.5|1027.5|1032.1|1027.1|1032.6|1027.6|1032.1|1027.1|7
1633944090000|2021-10-11 09:21:30|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|11
1633944100000|2021-10-11 09:21:40|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1633944110000|2021-10-11 09:21:50|1032.4|1027.4|1032|1027|1032.4|1027.4|1032|1027|5
1633944120000|2021-10-11 09:22:00|1031.7|1026.7|1031.2|1026.2|1031.7|1026.7|1031.2|1026.2|15
1633944130000|2021-10-11 09:22:10|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.2|1026.2|24
1633944140000|2021-10-11 09:22:20|1031.3|1026.3|1032.2|1027.2|1032.2|1027.2|1031.2|1026.2|17
1633944150000|2021-10-11 09:22:30|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|12
1633944160000|2021-10-11 09:22:40|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|3
1633944170000|2021-10-11 09:22:50|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|8
1633944210000|2021-10-11 09:23:30|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|5
1633944220000|2021-10-11 09:23:40|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1633944290000|2021-10-11 09:24:50|1032|1027|1032|1027|1032|1027|1032|1027|1
1633944300000|2021-10-11 09:25:00|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|2
1633944310000|2021-10-11 09:25:10|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|7
1633944320000|2021-10-11 09:25:20|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|11
1633944330000|2021-10-11 09:25:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633944340000|2021-10-11 09:25:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633944380000|2021-10-11 09:26:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1633944390000|2021-10-11 09:26:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633944400000|2021-10-11 09:26:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|5
1633944410000|2021-10-11 09:26:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1633944420000|2021-10-11 09:27:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1633944430000|2021-10-11 09:27:10|1033.2|1028.2|1033.5|1028.5|1033.5|1028.5|1033.2|1028.2|3
1633944440000|2021-10-11 09:27:20|1033.4|1028.4|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|7
1633944460000|2021-10-11 09:27:40|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|3
1633944470000|2021-10-11 09:27:50|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|4
1633944480000|2021-10-11 09:28:00|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|3
1633944490000|2021-10-11 09:28:10|1033.9|1028.9|1034.5|1029.5|1034.5|1029.5|1033.9|1028.9|4
1633944500000|2021-10-11 09:28:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.1|1029.1|4
1633944520000|2021-10-11 09:28:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633944530000|2021-10-11 09:28:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1633944540000|2021-10-11 09:29:00|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1633944550000|2021-10-11 09:29:10|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1633944560000|2021-10-11 09:29:20|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1633944580000|2021-10-11 09:29:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633944590000|2021-10-11 09:29:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633944610000|2021-10-11 09:30:10|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|5
1633944620000|2021-10-11 09:30:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1633944630000|2021-10-11 09:30:30|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|9
1633944640000|2021-10-11 09:30:40|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|4
1633944650000|2021-10-11 09:30:50|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|5
1633944660000|2021-10-11 09:31:00|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1633944670000|2021-10-11 09:31:10|1035.1|1030.1|1035.6|1030.6|1035.6|1030.6|1035.1|1030.1|2
1633944760000|2021-10-11 09:32:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1633944790000|2021-10-11 09:33:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1633944800000|2021-10-11 09:33:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1633944810000|2021-10-11 09:33:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1633944830000|2021-10-11 09:33:50|1036|1031|1036|1031|1036|1031|1036|1031|1
1633944840000|2021-10-11 09:34:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1633944890000|2021-10-11 09:34:50|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1633944900000|2021-10-11 09:35:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1633944910000|2021-10-11 09:35:10|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1633944930000|2021-10-11 09:35:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|7
1633944970000|2021-10-11 09:36:10|1036|1031|1036|1031|1036|1031|1036|1031|1
1633945020000|2021-10-11 09:37:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1633945060000|2021-10-11 09:37:40|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1633945070000|2021-10-11 09:37:50|1036|1031|1036|1031|1036|1031|1036|1031|1
1633945090000|2021-10-11 09:38:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1633945100000|2021-10-11 09:38:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1633945110000|2021-10-11 09:38:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1633945200000|2021-10-11 09:40:00|1035.9|1030.9|1035.1|1030.1|1035.9|1030.9|1035.1|1030.1|14
1633945220000|2021-10-11 09:40:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1633945230000|2021-10-11 09:40:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1633945260000|2021-10-11 09:41:00|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1633945270000|2021-10-11 09:41:10|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|17
1633945280000|2021-10-11 09:41:20|1034.7|1029.7|1034.2|1029.2|1034.7|1029.7|1034.1|1029.1|4
1633945290000|2021-10-11 09:41:30|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.1|1029.1|28
1633945300000|2021-10-11 09:41:40|1034.1|1029.1|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|4
1633945320000|2021-10-11 09:42:00|1034.4|1029.4|1034.3|1029.3|1034.6|1029.6|1034.3|1029.3|9
1633945340000|2021-10-11 09:42:20|1034.4|1029.4|1034.5|1029.5|1034.6|1029.6|1034.3|1029.3|12
1633945350000|2021-10-11 09:42:30|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|7
1633945360000|2021-10-11 09:42:40|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|5
1633945370000|2021-10-11 09:42:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1633945400000|2021-10-11 09:43:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633945420000|2021-10-11 09:43:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|6
1633945430000|2021-10-11 09:43:50|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1633945440000|2021-10-11 09:44:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1633945450000|2021-10-11 09:44:10|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|3
1633945470000|2021-10-11 09:44:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1633945520000|2021-10-11 09:45:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1633945530000|2021-10-11 09:45:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1633945540000|2021-10-11 09:45:40|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|7
1633945550000|2021-10-11 09:45:50|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|4
1633945560000|2021-10-11 09:46:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1633945590000|2021-10-11 09:46:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1633945600000|2021-10-11 09:46:40|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1633945610000|2021-10-11 09:46:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1633945620000|2021-10-11 09:47:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1633945640000|2021-10-11 09:47:20|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1633945650000|2021-10-11 09:47:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1633945660000|2021-10-11 09:47:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1633945680000|2021-10-11 09:48:00|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1633945690000|2021-10-11 09:48:10|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1633945850000|2021-10-11 09:50:50|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1633945870000|2021-10-11 09:51:10|1034.9|1029.9|1034.7|1029.7|1035|1030|1034.7|1029.7|3
1633945880000|2021-10-11 09:51:20|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|7
1633945890000|2021-10-11 09:51:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1633945900000|2021-10-11 09:51:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633945910000|2021-10-11 09:51:50|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|3
1633945920000|2021-10-11 09:52:00|1033.7|1028.7|1033.6|1028.6|1033.9|1028.9|1033.6|1028.6|5
1633945930000|2021-10-11 09:52:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1633945940000|2021-10-11 09:52:20|1033.7|1028.7|1033.8|1028.8|1034|1029|1033.7|1028.7|4
1633945950000|2021-10-11 09:52:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633945960000|2021-10-11 09:52:40|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633945970000|2021-10-11 09:52:50|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633945980000|2021-10-11 09:53:00|1034|1029|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|7
1633945990000|2021-10-11 09:53:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1633946000000|2021-10-11 09:53:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1633946010000|2021-10-11 09:53:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1633946030000|2021-10-11 09:53:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1633946040000|2021-10-11 09:54:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633946050000|2021-10-11 09:54:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633946060000|2021-10-11 09:54:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633946070000|2021-10-11 09:54:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633946080000|2021-10-11 09:54:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|7
1633946090000|2021-10-11 09:54:50|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|5
1633946100000|2021-10-11 09:55:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|13
1633946110000|2021-10-11 09:55:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633946120000|2021-10-11 09:55:20|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1633946130000|2021-10-11 09:55:30|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1633946170000|2021-10-11 09:56:10|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1633946190000|2021-10-11 09:56:30|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|6
1633946200000|2021-10-11 09:56:40|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1633946210000|2021-10-11 09:56:50|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1633946220000|2021-10-11 09:57:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633946230000|2021-10-11 09:57:10|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|6
1633946240000|2021-10-11 09:57:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633946250000|2021-10-11 09:57:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1633946260000|2021-10-11 09:57:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633946290000|2021-10-11 09:58:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633946300000|2021-10-11 09:58:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1633946310000|2021-10-11 09:58:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1633946320000|2021-10-11 09:58:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1633946410000|2021-10-11 10:00:10|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1633946430000|2021-10-11 10:00:30|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.2|1030.2|4
1633946440000|2021-10-11 10:00:40|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1633946450000|2021-10-11 10:00:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|7
1633946460000|2021-10-11 10:01:00|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1633946470000|2021-10-11 10:01:10|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|4
1633946490000|2021-10-11 10:01:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633946500000|2021-10-11 10:01:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1633946510000|2021-10-11 10:01:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1633946520000|2021-10-11 10:02:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|5
1633946530000|2021-10-11 10:02:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|3
1633946540000|2021-10-11 10:02:20|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|6
1633946560000|2021-10-11 10:02:40|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|5
1633946570000|2021-10-11 10:02:50|1035|1030|1034.8|1029.8|1035|1030|1034.8|1029.8|7
1633946580000|2021-10-11 10:03:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1633946640000|2021-10-11 10:04:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|4
1633946690000|2021-10-11 10:04:50|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|2
1633946700000|2021-10-11 10:05:00|1033.9|1028.9|1033.5|1028.5|1034|1029|1033.5|1028.5|8
1633946710000|2021-10-11 10:05:10|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|5
1633946740000|2021-10-11 10:05:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|6
1633946750000|2021-10-11 10:05:50|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|7
1633946760000|2021-10-11 10:06:00|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1633946770000|2021-10-11 10:06:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|4
1633946780000|2021-10-11 10:06:20|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|8
1633946790000|2021-10-11 10:06:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|5
1633946800000|2021-10-11 10:06:40|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|5
1633946810000|2021-10-11 10:06:50|1033.7|1028.7|1034|1029|1034|1029|1033.7|1028.7|5
1633946820000|2021-10-11 10:07:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|3
1633946850000|2021-10-11 10:07:30|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|5
1633946860000|2021-10-11 10:07:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633946900000|2021-10-11 10:08:20|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1633946910000|2021-10-11 10:08:30|1034|1029|1034|1029|1034|1029|1033.9|1028.9|5
1633946920000|2021-10-11 10:08:40|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|5
1633946930000|2021-10-11 10:08:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633946940000|2021-10-11 10:09:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1633946950000|2021-10-11 10:09:10|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1633946960000|2021-10-11 10:09:20|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1633947010000|2021-10-11 10:10:10|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1633947020000|2021-10-11 10:10:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633947030000|2021-10-11 10:10:30|1034|1029|1034|1029|1034.1|1029.1|1034|1029|3
1633947040000|2021-10-11 10:10:40|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.9|1028.9|8
1633947050000|2021-10-11 10:10:50|1033.9|1028.9|1033.6|1028.6|1033.9|1028.9|1033.6|1028.6|3
1633947070000|2021-10-11 10:11:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633947100000|2021-10-11 10:11:40|1033.6|1028.6|1034|1029|1034|1029|1033.5|1028.5|6
1633947110000|2021-10-11 10:11:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633947120000|2021-10-11 10:12:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1633947130000|2021-10-11 10:12:10|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|8
1633947150000|2021-10-11 10:12:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1633947160000|2021-10-11 10:12:40|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|4
1633947170000|2021-10-11 10:12:50|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|8
1633947180000|2021-10-11 10:13:00|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|6
1633947190000|2021-10-11 10:13:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633947200000|2021-10-11 10:13:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1633947210000|2021-10-11 10:13:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|5
1633947220000|2021-10-11 10:13:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633947230000|2021-10-11 10:13:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1633947250000|2021-10-11 10:14:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633947260000|2021-10-11 10:14:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1633947270000|2021-10-11 10:14:30|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1633947280000|2021-10-11 10:14:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633947290000|2021-10-11 10:14:50|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|5
1633947300000|2021-10-11 10:15:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633947320000|2021-10-11 10:15:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633947330000|2021-10-11 10:15:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633947350000|2021-10-11 10:15:50|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633947370000|2021-10-11 10:16:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633947390000|2021-10-11 10:16:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1633947400000|2021-10-11 10:16:40|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|7
1633947410000|2021-10-11 10:16:50|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|18
1633947420000|2021-10-11 10:17:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1633947430000|2021-10-11 10:17:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1633947440000|2021-10-11 10:17:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633947450000|2021-10-11 10:17:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1633947480000|2021-10-11 10:18:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633947510000|2021-10-11 10:18:30|1034.7|1029.7|1035|1030|1035|1030|1034.7|1029.7|11
1633947520000|2021-10-11 10:18:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|3
1633947530000|2021-10-11 10:18:50|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1633947550000|2021-10-11 10:19:10|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1633947560000|2021-10-11 10:19:20|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1633947600000|2021-10-11 10:20:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1633947610000|2021-10-11 10:20:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1633947650000|2021-10-11 10:20:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1633947660000|2021-10-11 10:21:00|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.1|1030.1|3
1633947670000|2021-10-11 10:21:10|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|6
1633947690000|2021-10-11 10:21:30|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1633947720000|2021-10-11 10:22:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1633947730000|2021-10-11 10:22:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|7
1633947750000|2021-10-11 10:22:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1633947770000|2021-10-11 10:22:50|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1633947780000|2021-10-11 10:23:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1633947790000|2021-10-11 10:23:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1633947800000|2021-10-11 10:23:20|1035.3|1030.3|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|13
1633947810000|2021-10-11 10:23:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|6
1633947820000|2021-10-11 10:23:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1633947830000|2021-10-11 10:23:50|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|10
1633947840000|2021-10-11 10:24:00|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|7
1633947900000|2021-10-11 10:25:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1633948140000|2021-10-11 10:29:00|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|3
1633948200000|2021-10-11 10:30:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1633948340000|2021-10-11 10:32:20|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|2
1633948410000|2021-10-11 10:33:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1633948420000|2021-10-11 10:33:40|1035|1030|1035|1030|1035|1030|1035|1030|1
1633948490000|2021-10-11 10:34:50|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1633948570000|2021-10-11 10:36:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1633948580000|2021-10-11 10:36:20|1034|1029|1034|1029|1034|1029|1034|1029|1
1633948590000|2021-10-11 10:36:30|1034.1|1029.1|1034.4|1029.4|1034.4|1029.4|1034.1|1029.1|3
1633948600000|2021-10-11 10:36:40|1034.3|1029.3|1034|1029|1034.3|1029.3|1034|1029|2
1633948610000|2021-10-11 10:36:50|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1633948620000|2021-10-11 10:37:00|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1633948630000|2021-10-11 10:37:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|6
1633948650000|2021-10-11 10:37:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1633948660000|2021-10-11 10:37:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1633948670000|2021-10-11 10:37:50|1033.8|1028.8|1033.3|1028.3|1033.9|1028.9|1033.3|1028.3|5
1633948680000|2021-10-11 10:38:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1633948700000|2021-10-11 10:38:20|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|8
1633948710000|2021-10-11 10:38:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1633948740000|2021-10-11 10:39:00|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1032.9|1027.9|10
1633948750000|2021-10-11 10:39:10|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1633948760000|2021-10-11 10:39:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1633948770000|2021-10-11 10:39:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1633948780000|2021-10-11 10:39:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|7
1633948790000|2021-10-11 10:39:50|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|5
1633948800000|2021-10-11 10:40:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1633948810000|2021-10-11 10:40:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|4
1633948820000|2021-10-11 10:40:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|6
1633948830000|2021-10-11 10:40:30|1033.1|1028.1|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|4
1633948850000|2021-10-11 10:40:50|1033.1|1028.1|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|5
1633948870000|2021-10-11 10:41:10|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|7
1633948890000|2021-10-11 10:41:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1633948900000|2021-10-11 10:41:40|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1633948910000|2021-10-11 10:41:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|12
1633948920000|2021-10-11 10:42:00|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|14
1633948930000|2021-10-11 10:42:10|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|13
1633948940000|2021-10-11 10:42:20|1033|1028|1033|1028|1033|1028|1032.9|1027.9|5
1633948970000|2021-10-11 10:42:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1633948990000|2021-10-11 10:43:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633949000000|2021-10-11 10:43:20|1032.7|1027.7|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|8
1633949010000|2021-10-11 10:43:30|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|7
1633949030000|2021-10-11 10:43:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633949040000|2021-10-11 10:44:00|1032.1|1027.1|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|12
1633949090000|2021-10-11 10:44:50|1031.7|1026.7|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|2
1633949100000|2021-10-11 10:45:00|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|3
1633949110000|2021-10-11 10:45:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633949120000|2021-10-11 10:45:20|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|4
1633949130000|2021-10-11 10:45:30|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633949140000|2021-10-11 10:45:40|1030.8|1025.8|1030.8|1025.8|1031|1026|1030.7|1025.7|5
1633949150000|2021-10-11 10:45:50|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|3
1633949160000|2021-10-11 10:46:00|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|2
1633949170000|2021-10-11 10:46:10|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|4
1633949180000|2021-10-11 10:46:20|1030.7|1025.7|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|4
1633949190000|2021-10-11 10:46:30|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|6
1633949200000|2021-10-11 10:46:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1633949210000|2021-10-11 10:46:50|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|4
1633949230000|2021-10-11 10:47:10|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1633949240000|2021-10-11 10:47:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633949250000|2021-10-11 10:47:30|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1633949260000|2021-10-11 10:47:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633949270000|2021-10-11 10:47:50|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1633949300000|2021-10-11 10:48:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633949310000|2021-10-11 10:48:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633949320000|2021-10-11 10:48:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633949330000|2021-10-11 10:48:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1633949340000|2021-10-11 10:49:00|1030.5|1025.5|1030.2|1025.2|1030.5|1025.5|1030.2|1025.2|5
1633949350000|2021-10-11 10:49:10|1030.3|1025.3|1030.5|1025.5|1030.5|1025.5|1030.3|1025.3|3
1633949380000|2021-10-11 10:49:40|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1633949390000|2021-10-11 10:49:50|1030.6|1025.6|1030.9|1025.9|1030.9|1025.9|1030.4|1025.4|8
1633949400000|2021-10-11 10:50:00|1030.7|1025.7|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|3
1633949410000|2021-10-11 10:50:10|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|2
1633949430000|2021-10-11 10:50:30|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633949440000|2021-10-11 10:50:40|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633949450000|2021-10-11 10:50:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633949470000|2021-10-11 10:51:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633949480000|2021-10-11 10:51:20|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|4
1633949490000|2021-10-11 10:51:30|1031.9|1026.9|1032.4|1027.4|1032.4|1027.4|1031.9|1026.9|6
1633949510000|2021-10-11 10:51:50|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|6
1633949520000|2021-10-11 10:52:00|1032.5|1027.5|1031.7|1026.7|1032.6|1027.6|1031.7|1026.7|7
1633949530000|2021-10-11 10:52:10|1031.8|1026.8|1031.9|1026.9|1032|1027|1031.8|1026.8|7
1633949540000|2021-10-11 10:52:20|1032|1027|1032|1027|1032|1027|1031.9|1026.9|5
1633949550000|2021-10-11 10:52:30|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|7
1633949560000|2021-10-11 10:52:40|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1633949580000|2021-10-11 10:53:00|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1633949590000|2021-10-11 10:53:10|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|12
1633949600000|2021-10-11 10:53:20|1032.3|1027.3|1031.9|1026.9|1032.3|1027.3|1031.9|1026.9|6
1633949610000|2021-10-11 10:53:30|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|3
1633949620000|2021-10-11 10:53:40|1031.8|1026.8|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|8
1633949630000|2021-10-11 10:53:50|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|6
1633949640000|2021-10-11 10:54:00|1031.9|1026.9|1031.3|1026.3|1031.9|1026.9|1031.3|1026.3|6
1633949670000|2021-10-11 10:54:30|1031.4|1026.4|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|2
1633949680000|2021-10-11 10:54:40|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|4
1633949700000|2021-10-11 10:55:00|1031.5|1026.5|1030.9|1025.9|1031.6|1026.6|1030.9|1025.9|6
1633949720000|2021-10-11 10:55:20|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1633949740000|2021-10-11 10:55:40|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1633949760000|2021-10-11 10:56:00|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|2
1633949770000|2021-10-11 10:56:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633949820000|2021-10-11 10:57:00|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1633949840000|2021-10-11 10:57:20|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633949850000|2021-10-11 10:57:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633949880000|2021-10-11 10:58:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633949900000|2021-10-11 10:58:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633949920000|2021-10-11 10:58:40|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|5
1633949930000|2021-10-11 10:58:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633949940000|2021-10-11 10:59:00|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|4
1633949950000|2021-10-11 10:59:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633949960000|2021-10-11 10:59:20|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|5
1633949970000|2021-10-11 10:59:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031|1026|4
1633949980000|2021-10-11 10:59:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633949990000|2021-10-11 10:59:50|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|2
1633950000000|2021-10-11 11:00:00|1031.2|1026.2|1030.9|1025.9|1031.2|1026.2|1030.7|1025.7|9
1633950010000|2021-10-11 11:00:10|1031|1026|1031|1026|1031.1|1026.1|1031|1026|9
1633950020000|2021-10-11 11:00:20|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031|1026|4
1633950040000|2021-10-11 11:00:40|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|3
1633950050000|2021-10-11 11:00:50|1031.3|1026.3|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|5
1633950060000|2021-10-11 11:01:00|1031.5|1026.5|1032.1|1027.1|1032.1|1027.1|1031.5|1026.5|5
1633950070000|2021-10-11 11:01:10|1031.8|1026.8|1031.9|1026.9|1032|1027|1031.8|1026.8|8
1633950080000|2021-10-11 11:01:20|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1633950090000|2021-10-11 11:01:30|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|4
1633950100000|2021-10-11 11:01:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1633950110000|2021-10-11 11:01:50|1032.1|1027.1|1032.6|1027.6|1032.7|1027.7|1032.1|1027.1|6
1633950120000|2021-10-11 11:02:00|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|4
1633950130000|2021-10-11 11:02:10|1033|1028|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|6
1633950160000|2021-10-11 11:02:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1633950180000|2021-10-11 11:03:00|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1633950190000|2021-10-11 11:03:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1633950240000|2021-10-11 11:04:00|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1032.9|1027.9|9
1633950250000|2021-10-11 11:04:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|9
1633950260000|2021-10-11 11:04:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1633950270000|2021-10-11 11:04:30|1033|1028|1032.7|1027.7|1033|1028|1032.7|1027.7|6
1633950280000|2021-10-11 11:04:40|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|3
1633950290000|2021-10-11 11:04:50|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1633950300000|2021-10-11 11:05:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1633950320000|2021-10-11 11:05:20|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|5
1633950330000|2021-10-11 11:05:30|1032.7|1027.7|1032.3|1027.3|1032.7|1027.7|1032.3|1027.3|11
1633950340000|2021-10-11 11:05:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633950350000|2021-10-11 11:05:50|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|6
1633950360000|2021-10-11 11:06:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633950380000|2021-10-11 11:06:20|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|4
1633950390000|2021-10-11 11:06:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633950400000|2021-10-11 11:06:40|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1633950410000|2021-10-11 11:06:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|11
1633950420000|2021-10-11 11:07:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1633950430000|2021-10-11 11:07:10|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|4
1633950440000|2021-10-11 11:07:20|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|5
1633950460000|2021-10-11 11:07:40|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633950470000|2021-10-11 11:07:50|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1633950480000|2021-10-11 11:08:00|1032|1027|1031.8|1026.8|1032|1027|1031.8|1026.8|6
1633950490000|2021-10-11 11:08:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633950500000|2021-10-11 11:08:20|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|4
1633950510000|2021-10-11 11:08:30|1032|1027|1032|1027|1032|1027|1031.9|1026.9|3
1633950540000|2021-10-11 11:09:00|1031.9|1026.9|1031.3|1026.3|1032|1027|1031.3|1026.3|7
1633950550000|2021-10-11 11:09:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|3
1633950560000|2021-10-11 11:09:20|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1633950570000|2021-10-11 11:09:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633950580000|2021-10-11 11:09:40|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633950590000|2021-10-11 11:09:50|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633950600000|2021-10-11 11:10:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633950610000|2021-10-11 11:10:10|1031|1026|1031|1026|1031|1026|1031|1026|1
1633950620000|2021-10-11 11:10:20|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|4
1633950630000|2021-10-11 11:10:30|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|7
1633950640000|2021-10-11 11:10:40|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|2
1633950650000|2021-10-11 11:10:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633950670000|2021-10-11 11:11:10|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1633950700000|2021-10-11 11:11:40|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|9
1633950710000|2021-10-11 11:11:50|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|8
1633950740000|2021-10-11 11:12:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633950750000|2021-10-11 11:12:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633950760000|2021-10-11 11:12:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633950770000|2021-10-11 11:12:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|5
1633950780000|2021-10-11 11:13:00|1031|1026|1030.8|1025.8|1031|1026|1030.8|1025.8|9
1633950790000|2021-10-11 11:13:10|1031|1026|1031|1026|1031|1026|1031|1026|1
1633950810000|2021-10-11 11:13:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|4
1633950820000|2021-10-11 11:13:40|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|3
1633950830000|2021-10-11 11:13:50|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|6
1633950840000|2021-10-11 11:14:00|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|2
1633950890000|2021-10-11 11:14:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633950900000|2021-10-11 11:15:00|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633950940000|2021-10-11 11:15:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633950950000|2021-10-11 11:15:50|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1633950960000|2021-10-11 11:16:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|3
1633950970000|2021-10-11 11:16:10|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1633950980000|2021-10-11 11:16:20|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633950990000|2021-10-11 11:16:30|1032|1027|1032.1|1027.1|1032.3|1027.3|1032|1027|5
1633951000000|2021-10-11 11:16:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633951020000|2021-10-11 11:17:00|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|4
1633951050000|2021-10-11 11:17:30|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633951060000|2021-10-11 11:17:40|1031.8|1026.8|1032|1027|1032|1027|1031.7|1026.7|7
1633951070000|2021-10-11 11:17:50|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|6
1633951080000|2021-10-11 11:18:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|5
1633951090000|2021-10-11 11:18:10|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|10
1633951100000|2021-10-11 11:18:20|1032|1027|1032|1027|1032.1|1027.1|1032|1027|5
1633951110000|2021-10-11 11:18:30|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1633951140000|2021-10-11 11:19:00|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.7|1026.7|11
1633951150000|2021-10-11 11:19:10|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|4
1633951170000|2021-10-11 11:19:30|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1633951190000|2021-10-11 11:19:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633951200000|2021-10-11 11:20:00|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1633951210000|2021-10-11 11:20:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633951220000|2021-10-11 11:20:20|1032|1027|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|8
1633951230000|2021-10-11 11:20:30|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|4
1633951240000|2021-10-11 11:20:40|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633951250000|2021-10-11 11:20:50|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|7
1633951260000|2021-10-11 11:21:00|1032.5|1027.5|1032.9|1027.9|1032.9|1027.9|1032.5|1027.5|4
1633951280000|2021-10-11 11:21:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|3
1633951290000|2021-10-11 11:21:30|1033|1028|1033|1028|1033|1028|1032.9|1027.9|5
1633951300000|2021-10-11 11:21:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1633951320000|2021-10-11 11:22:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1633951330000|2021-10-11 11:22:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633951340000|2021-10-11 11:22:20|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|5
1633951350000|2021-10-11 11:22:30|1032.8|1027.8|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|6
1633951360000|2021-10-11 11:22:40|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|14
1633951370000|2021-10-11 11:22:50|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|8
1633951380000|2021-10-11 11:23:00|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|14
1633951390000|2021-10-11 11:23:10|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1633951410000|2021-10-11 11:23:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1633951420000|2021-10-11 11:23:40|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1633951440000|2021-10-11 11:24:00|1033.1|1028.1|1032.7|1027.7|1033.1|1028.1|1032.7|1027.7|6
1633951450000|2021-10-11 11:24:10|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|7
1633951460000|2021-10-11 11:24:20|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|8
1633951470000|2021-10-11 11:24:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|5
1633951480000|2021-10-11 11:24:40|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|7
1633951490000|2021-10-11 11:24:50|1032.3|1027.3|1032|1027|1032.3|1027.3|1032|1027|3
1633951500000|2021-10-11 11:25:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|3
1633951520000|2021-10-11 11:25:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633951530000|2021-10-11 11:25:30|1031.6|1026.6|1031.3|1026.3|1031.6|1026.6|1031.3|1026.3|7
1633951540000|2021-10-11 11:25:40|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|3
1633951550000|2021-10-11 11:25:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633951560000|2021-10-11 11:26:00|1031.4|1026.4|1031.3|1026.3|1031.5|1026.5|1031.3|1026.3|3
1633951570000|2021-10-11 11:26:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|5
1633951580000|2021-10-11 11:26:20|1031.7|1026.7|1031.8|1026.8|1031.9|1026.9|1031.7|1026.7|8
1633951590000|2021-10-11 11:26:30|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|8
1633951600000|2021-10-11 11:26:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633951610000|2021-10-11 11:26:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|5
1633951620000|2021-10-11 11:27:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633951640000|2021-10-11 11:27:20|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633951650000|2021-10-11 11:27:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633951660000|2021-10-11 11:27:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|15
1633951680000|2021-10-11 11:28:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|5
1633951690000|2021-10-11 11:28:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1633951700000|2021-10-11 11:28:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.3|1027.3|6
1633951720000|2021-10-11 11:28:40|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1633951740000|2021-10-11 11:29:00|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|9
1633951750000|2021-10-11 11:29:10|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|6
1633951760000|2021-10-11 11:29:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1633951780000|2021-10-11 11:29:40|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|5
1633951790000|2021-10-11 11:29:50|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1633951800000|2021-10-11 11:30:00|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1031.9|1026.9|15
1633951810000|2021-10-11 11:30:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|3
1633951820000|2021-10-11 11:30:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633951830000|2021-10-11 11:30:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633951840000|2021-10-11 11:30:40|1032.5|1027.5|1032.7|1027.7|1032.8|1027.8|1032.4|1027.4|19
1633951850000|2021-10-11 11:30:50|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|4
1633951870000|2021-10-11 11:31:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1633951880000|2021-10-11 11:31:20|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|3
1633951890000|2021-10-11 11:31:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|3
1633951900000|2021-10-11 11:31:40|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|4
1633951910000|2021-10-11 11:31:50|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|4
1633951920000|2021-10-11 11:32:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633951940000|2021-10-11 11:32:20|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1633951950000|2021-10-11 11:32:30|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|7
1633951970000|2021-10-11 11:32:50|1032.2|1027.2|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|4
1633951980000|2021-10-11 11:33:00|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1633951990000|2021-10-11 11:33:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1633952000000|2021-10-11 11:33:20|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1633952020000|2021-10-11 11:33:40|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|8
1633952030000|2021-10-11 11:33:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|9
1633952040000|2021-10-11 11:34:00|1032.4|1027.4|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|5
1633952050000|2021-10-11 11:34:10|1032|1027|1031.8|1026.8|1032|1027|1031.8|1026.8|8
1633952060000|2021-10-11 11:34:20|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.8|1026.8|8
1633952070000|2021-10-11 11:34:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633952080000|2021-10-11 11:34:40|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1633952090000|2021-10-11 11:34:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633952100000|2021-10-11 11:35:00|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1633952140000|2021-10-11 11:35:40|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1633952150000|2021-10-11 11:35:50|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633952160000|2021-10-11 11:36:00|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|15
1633952170000|2021-10-11 11:36:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|3
1633952180000|2021-10-11 11:36:20|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|9
1633952190000|2021-10-11 11:36:30|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1633952200000|2021-10-11 11:36:40|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|4
1633952210000|2021-10-11 11:36:50|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|8
1633952220000|2021-10-11 11:37:00|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|2
1633952230000|2021-10-11 11:37:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1633952270000|2021-10-11 11:37:50|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633952280000|2021-10-11 11:38:00|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|9
1633952320000|2021-10-11 11:38:40|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633952330000|2021-10-11 11:38:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633952340000|2021-10-11 11:39:00|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|3
1633952370000|2021-10-11 11:39:30|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1633952380000|2021-10-11 11:39:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633952430000|2021-10-11 11:40:30|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|2
1633952480000|2021-10-11 11:41:20|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|4
1633952490000|2021-10-11 11:41:30|1031|1026|1031|1026|1031.1|1026.1|1031|1026|5
1633952500000|2021-10-11 11:41:40|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|7
1633952520000|2021-10-11 11:42:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1633952570000|2021-10-11 11:42:50|1031.2|1026.2|1031.4|1026.4|1031.5|1026.5|1031.2|1026.2|3
1633952580000|2021-10-11 11:43:00|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1633952590000|2021-10-11 11:43:10|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|5
1633952600000|2021-10-11 11:43:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|11
1633952610000|2021-10-11 11:43:30|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|8
1633952620000|2021-10-11 11:43:40|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|3
1633952630000|2021-10-11 11:43:50|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1633952640000|2021-10-11 11:44:00|1031.6|1026.6|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|4
1633952660000|2021-10-11 11:44:20|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633952670000|2021-10-11 11:44:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633952680000|2021-10-11 11:44:40|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633952700000|2021-10-11 11:45:00|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|4
1633952720000|2021-10-11 11:45:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633952730000|2021-10-11 11:45:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633952760000|2021-10-11 11:46:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|5
1633952770000|2021-10-11 11:46:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|3
1633952780000|2021-10-11 11:46:20|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633952800000|2021-10-11 11:46:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633952810000|2021-10-11 11:46:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633952830000|2021-10-11 11:47:10|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1633952840000|2021-10-11 11:47:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|4
1633952850000|2021-10-11 11:47:30|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|7
1633952860000|2021-10-11 11:47:40|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|4
1633952870000|2021-10-11 11:47:50|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1633952880000|2021-10-11 11:48:00|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1633952890000|2021-10-11 11:48:10|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633952900000|2021-10-11 11:48:20|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|3
1633952930000|2021-10-11 11:48:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633952940000|2021-10-11 11:49:00|1032|1027|1031.7|1026.7|1032|1027|1031.7|1026.7|4
1633952950000|2021-10-11 11:49:10|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1633952960000|2021-10-11 11:49:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633952990000|2021-10-11 11:49:50|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|5
1633953000000|2021-10-11 11:50:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1633953010000|2021-10-11 11:50:10|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|4
1633953060000|2021-10-11 11:51:00|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633953070000|2021-10-11 11:51:10|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633953080000|2021-10-11 11:51:20|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|5
1633953100000|2021-10-11 11:51:40|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1633953120000|2021-10-11 11:52:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1633953130000|2021-10-11 11:52:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633953140000|2021-10-11 11:52:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633953150000|2021-10-11 11:52:30|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1633953160000|2021-10-11 11:52:40|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633953170000|2021-10-11 11:52:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|3
1633953180000|2021-10-11 11:53:00|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|4
1633953200000|2021-10-11 11:53:20|1031.2|1026.2|1030.3|1025.3|1031.2|1026.2|1030.3|1025.3|8
1633953210000|2021-10-11 11:53:30|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.9|1024.9|3
1633953220000|2021-10-11 11:53:40|1029.8|1024.8|1029.4|1024.4|1029.8|1024.8|1029.4|1024.4|6
1633953230000|2021-10-11 11:53:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|23
1633953240000|2021-10-11 11:54:00|1029.4|1024.4|1029|1024|1029.4|1024.4|1029|1024|4
1633953260000|2021-10-11 11:54:20|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|5
1633953270000|2021-10-11 11:54:30|1029|1024|1029.3|1024.3|1029.3|1024.3|1028.9|1023.9|8
1633953280000|2021-10-11 11:54:40|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.2|1024.2|6
1633953300000|2021-10-11 11:55:00|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|2
1633953310000|2021-10-11 11:55:10|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1633953320000|2021-10-11 11:55:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|3
1633953340000|2021-10-11 11:55:40|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633953360000|2021-10-11 11:56:00|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633953400000|2021-10-11 11:56:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1633953410000|2021-10-11 11:56:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1633953420000|2021-10-11 11:57:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633953430000|2021-10-11 11:57:10|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.4|1024.4|3
1633953450000|2021-10-11 11:57:30|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|3
1633953470000|2021-10-11 11:57:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633953480000|2021-10-11 11:58:00|1029.6|1024.6|1029.8|1024.8|1029.9|1024.9|1029.6|1024.6|11
1633953490000|2021-10-11 11:58:10|1030|1025|1029.9|1024.9|1030.1|1025.1|1029.9|1024.9|5
1633953540000|2021-10-11 11:59:00|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|4
1633953550000|2021-10-11 11:59:10|1030|1025|1030|1025|1030|1025|1030|1025|1
1633953570000|2021-10-11 11:59:30|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1633953590000|2021-10-11 11:59:50|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1633953600000|2021-10-11 12:00:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1633953610000|2021-10-11 12:00:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633953620000|2021-10-11 12:00:20|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1633953630000|2021-10-11 12:00:30|1029.6|1024.6|1029.7|1024.7|1029.8|1024.8|1029.2|1024.2|8
1633953640000|2021-10-11 12:00:40|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633953650000|2021-10-11 12:00:50|1029.9|1024.9|1030.3|1025.3|1030.3|1025.3|1029.9|1024.9|4
1633953660000|2021-10-11 12:01:00|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.3|1025.3|3
1633953670000|2021-10-11 12:01:10|1030.5|1025.5|1030.7|1025.7|1031.1|1026.1|1030.5|1025.5|16
1633953680000|2021-10-11 12:01:20|1030.8|1025.8|1031.2|1026.2|1031.2|1026.2|1030.7|1025.7|5
1633953690000|2021-10-11 12:01:30|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|3
1633953700000|2021-10-11 12:01:40|1031.3|1026.3|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|6
1633953710000|2021-10-11 12:01:50|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|3
1633953720000|2021-10-11 12:02:00|1031.4|1026.4|1031.7|1026.7|1031.7|1026.7|1031.4|1026.4|9
1633953730000|2021-10-11 12:02:10|1031.6|1026.6|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|4
1633953740000|2021-10-11 12:02:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|6
1633953750000|2021-10-11 12:02:30|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|5
1633953760000|2021-10-11 12:02:40|1031.7|1026.7|1032|1027|1032|1027|1031.7|1026.7|4
1633953770000|2021-10-11 12:02:50|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|5
1633953780000|2021-10-11 12:03:00|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.5|1026.5|8
1633953790000|2021-10-11 12:03:10|1031.9|1026.9|1032.2|1027.2|1032.3|1027.3|1031.9|1026.9|4
1633953800000|2021-10-11 12:03:20|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1633953810000|2021-10-11 12:03:30|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|2
1633953840000|2021-10-11 12:04:00|1032.4|1027.4|1032|1027|1032.4|1027.4|1032|1027|3
1633953850000|2021-10-11 12:04:10|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1633953860000|2021-10-11 12:04:20|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|4
1633953870000|2021-10-11 12:04:30|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633953880000|2021-10-11 12:04:40|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|5
1633953890000|2021-10-11 12:04:50|1032.4|1027.4|1033.2|1028.2|1033.3|1028.3|1032.3|1027.3|8
1633953900000|2021-10-11 12:05:00|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.9|1027.9|4
1633953910000|2021-10-11 12:05:10|1032.9|1027.9|1032.5|1027.5|1033|1028|1032.4|1027.4|13
1633953920000|2021-10-11 12:05:20|1032.4|1027.4|1032.1|1027.1|1032.5|1027.5|1032.1|1027.1|10
1633953930000|2021-10-11 12:05:30|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.9|1026.9|5
1633953940000|2021-10-11 12:05:40|1031.9|1026.9|1032.5|1027.5|1032.5|1027.5|1031.9|1026.9|13
1633953950000|2021-10-11 12:05:50|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|3
1633953960000|2021-10-11 12:06:00|1032.5|1027.5|1032.9|1027.9|1032.9|1027.9|1032.5|1027.5|9
1633953970000|2021-10-11 12:06:10|1032.8|1027.8|1032.9|1027.9|1033|1028|1032.7|1027.7|6
1633953980000|2021-10-11 12:06:20|1033|1028|1033|1028|1033|1028|1032.9|1027.9|7
1633953990000|2021-10-11 12:06:30|1032.9|1027.9|1033.1|1028.1|1033.2|1028.2|1032.8|1027.8|8
1633954000000|2021-10-11 12:06:40|1033|1028|1032.5|1027.5|1033.1|1028.1|1032.5|1027.5|3
1633954010000|2021-10-11 12:06:50|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|11
1633954020000|2021-10-11 12:07:00|1032.5|1027.5|1032.1|1027.1|1032.5|1027.5|1032|1027|6
1633954030000|2021-10-11 12:07:10|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|2
1633954040000|2021-10-11 12:07:20|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|7
1633954060000|2021-10-11 12:07:40|1031.1|1026.1|1030.8|1025.8|1031.1|1026.1|1030.8|1025.8|4
1633954070000|2021-10-11 12:07:50|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|5
1633954080000|2021-10-11 12:08:00|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|4
1633954100000|2021-10-11 12:08:20|1030.8|1025.8|1030.1|1025.1|1030.8|1025.8|1030.1|1025.1|7
1633954110000|2021-10-11 12:08:30|1029.8|1024.8|1030.3|1025.3|1030.5|1025.5|1029.8|1024.8|13
1633954120000|2021-10-11 12:08:40|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1633954130000|2021-10-11 12:08:50|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|8
1633954140000|2021-10-11 12:09:00|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|4
1633954150000|2021-10-11 12:09:10|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|15
1633954160000|2021-10-11 12:09:20|1030.2|1025.2|1030|1025|1030.3|1025.3|1030|1025|4
1633954170000|2021-10-11 12:09:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|6
1633954180000|2021-10-11 12:09:40|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|4
1633954190000|2021-10-11 12:09:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|4
1633954200000|2021-10-11 12:10:00|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030|1025|4
1633954210000|2021-10-11 12:10:10|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|3
1633954220000|2021-10-11 12:10:20|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|3
1633954230000|2021-10-11 12:10:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1633954240000|2021-10-11 12:10:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1633954250000|2021-10-11 12:10:50|1030.8|1025.8|1031.2|1026.2|1031.6|1026.6|1030.8|1025.8|12
1633954260000|2021-10-11 12:11:00|1031.3|1026.3|1031.4|1026.4|1031.5|1026.5|1031.2|1026.2|8
1633954270000|2021-10-11 12:11:10|1031.3|1026.3|1030.8|1025.8|1031.4|1026.4|1030.8|1025.8|8
1633954290000|2021-10-11 12:11:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633954300000|2021-10-11 12:11:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|11
1633954310000|2021-10-11 12:11:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633954320000|2021-10-11 12:12:00|1031.3|1026.3|1030.7|1025.7|1031.3|1026.3|1030.6|1025.6|5
1633954340000|2021-10-11 12:12:20|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1633954350000|2021-10-11 12:12:30|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.4|1025.4|2
1633954360000|2021-10-11 12:12:40|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|6
1633954370000|2021-10-11 12:12:50|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|4
1633954380000|2021-10-11 12:13:00|1030.3|1025.3|1030.9|1025.9|1030.9|1025.9|1030.2|1025.2|9
1633954390000|2021-10-11 12:13:10|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|6
1633954400000|2021-10-11 12:13:20|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|2
1633954440000|2021-10-11 12:14:00|1032.1|1027.1|1032.8|1027.8|1032.8|1027.8|1032.1|1027.1|10
1633954450000|2021-10-11 12:14:10|1032.9|1027.9|1033.3|1028.3|1033.3|1028.3|1032.9|1027.9|3
1633954460000|2021-10-11 12:14:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633954470000|2021-10-11 12:14:30|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|10
1633954480000|2021-10-11 12:14:40|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1633954490000|2021-10-11 12:14:50|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|6
1633954500000|2021-10-11 12:15:00|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.4|1028.4|3
1633954510000|2021-10-11 12:15:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1633954520000|2021-10-11 12:15:20|1033|1028|1032.8|1027.8|1033.1|1028.1|1032.8|1027.8|5
1633954530000|2021-10-11 12:15:30|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|3
1633954540000|2021-10-11 12:15:40|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.9|1027.9|3
1633954550000|2021-10-11 12:15:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1633954560000|2021-10-11 12:16:00|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032|1027|7
1633954570000|2021-10-11 12:16:10|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|9
1633954580000|2021-10-11 12:16:20|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|3
1633954590000|2021-10-11 12:16:30|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1633954600000|2021-10-11 12:16:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633954610000|2021-10-11 12:16:50|1032.3|1027.3|1031.6|1026.6|1032.3|1027.3|1031.6|1026.6|7
1633954620000|2021-10-11 12:17:00|1031.7|1026.7|1032.1|1027.1|1032.1|1027.1|1031.3|1026.3|8
1633954630000|2021-10-11 12:17:10|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|4
1633954640000|2021-10-11 12:17:20|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1633954650000|2021-10-11 12:17:30|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|5
1633954660000|2021-10-11 12:17:40|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|6
1633954670000|2021-10-11 12:17:50|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|8
1633954680000|2021-10-11 12:18:00|1032.9|1027.9|1033.5|1028.5|1033.5|1028.5|1032.9|1027.9|6
1633954690000|2021-10-11 12:18:10|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1633954700000|2021-10-11 12:18:20|1033.3|1028.3|1034|1029|1034|1029|1033.3|1028.3|4
1633954710000|2021-10-11 12:18:30|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.8|1028.8|4
1633954720000|2021-10-11 12:18:40|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633954730000|2021-10-11 12:18:50|1033.4|1028.4|1033.8|1028.8|1033.8|1028.8|1033.4|1028.4|5
1633954740000|2021-10-11 12:19:00|1033.7|1028.7|1033|1028|1033.8|1028.8|1032.9|1027.9|11
1633954760000|2021-10-11 12:19:20|1033.4|1028.4|1033.6|1028.6|1033.7|1028.7|1033.3|1028.3|18
1633954770000|2021-10-11 12:19:30|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|5
1633954780000|2021-10-11 12:19:40|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|9
1633954790000|2021-10-11 12:19:50|1034.1|1029.1|1035.1|1030.1|1035.1|1030.1|1034.1|1029.1|5
1633954800000|2021-10-11 12:20:00|1035.2|1030.2|1034.1|1029.1|1035.2|1030.2|1034.1|1029.1|7
1633954810000|2021-10-11 12:20:10|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.7|1028.7|5
1633954820000|2021-10-11 12:20:20|1033.6|1028.6|1035.4|1030.4|1035.4|1030.4|1033.5|1028.5|9
1633954830000|2021-10-11 12:20:30|1035.5|1030.5|1036.5|1031.5|1036.5|1031.5|1035.5|1030.5|6
1633954840000|2021-10-11 12:20:40|1036.4|1031.4|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|6
1633954850000|2021-10-11 12:20:50|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|4
1633954860000|2021-10-11 12:21:00|1036.3|1031.3|1036.9|1031.9|1036.9|1031.9|1036.1|1031.1|6
1633954870000|2021-10-11 12:21:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1036.9|1031.9|4
1633954880000|2021-10-11 12:21:20|1037.1|1032.1|1036.7|1031.7|1037.1|1032.1|1036.7|1031.7|4
1633954890000|2021-10-11 12:21:30|1036.8|1031.8|1036.3|1031.3|1036.9|1031.9|1036.2|1031.2|9
1633954900000|2021-10-11 12:21:40|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.3|1031.3|5
1633954910000|2021-10-11 12:21:50|1036.8|1031.8|1037|1032|1037|1032|1036.8|1031.8|2
1633954920000|2021-10-11 12:22:00|1036.9|1031.9|1036.6|1031.6|1037|1032|1036.5|1031.5|5
1633954930000|2021-10-11 12:22:10|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|2
1633954940000|2021-10-11 12:22:20|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1633954950000|2021-10-11 12:22:30|1036.5|1031.5|1036.1|1031.1|1036.6|1031.6|1035.9|1030.9|6
1633954960000|2021-10-11 12:22:40|1036|1031|1035.8|1030.8|1036.1|1031.1|1035.8|1030.8|10
1633954970000|2021-10-11 12:22:50|1035.7|1030.7|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|2
1633954980000|2021-10-11 12:23:00|1035.6|1030.6|1036|1031|1036|1031|1035.6|1030.6|3
1633954990000|2021-10-11 12:23:10|1036.1|1031.1|1036.3|1031.3|1036.4|1031.4|1036.1|1031.1|3
1633955000000|2021-10-11 12:23:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1633955010000|2021-10-11 12:23:30|1036|1031|1036.5|1031.5|1036.5|1031.5|1035.8|1030.8|12
1633955020000|2021-10-11 12:23:40|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1633955030000|2021-10-11 12:23:50|1036.7|1031.7|1036.3|1031.3|1036.9|1031.9|1036.3|1031.3|4
1633955040000|2021-10-11 12:24:00|1036.2|1031.2|1035.3|1030.3|1036.2|1031.2|1035.2|1030.2|8
1633955050000|2021-10-11 12:24:10|1035.2|1030.2|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|10
1633955060000|2021-10-11 12:24:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1633955070000|2021-10-11 12:24:30|1035|1030|1034.3|1029.3|1035|1030|1034.2|1029.2|5
1633955080000|2021-10-11 12:24:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1633955090000|2021-10-11 12:24:50|1034.6|1029.6|1035.6|1030.6|1036|1031|1034.6|1029.6|10
1633955100000|2021-10-11 12:25:00|1035.7|1030.7|1036.3|1031.3|1036.3|1031.3|1035.6|1030.6|8
1633955110000|2021-10-11 12:25:10|1036.4|1031.4|1035.9|1030.9|1036.4|1031.4|1035.7|1030.7|7
1633955120000|2021-10-11 12:25:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.4|1030.4|8
1633955130000|2021-10-11 12:25:30|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.8|1030.8|5
1633955140000|2021-10-11 12:25:40|1035.7|1030.7|1036.1|1031.1|1036.1|1031.1|1035.6|1030.6|7
1633955150000|2021-10-11 12:25:50|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1633955160000|2021-10-11 12:26:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1035.9|1030.9|5
1633955170000|2021-10-11 12:26:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1633955180000|2021-10-11 12:26:20|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|5
1633955190000|2021-10-11 12:26:30|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|3
1633955200000|2021-10-11 12:26:40|1036|1031|1035.8|1030.8|1036|1031|1035.7|1030.7|13
1633955210000|2021-10-11 12:26:50|1035.7|1030.7|1035.4|1030.4|1035.8|1030.8|1035.4|1030.4|13
1633955220000|2021-10-11 12:27:00|1035.3|1030.3|1035.8|1030.8|1035.8|1030.8|1035.2|1030.2|10
1633955230000|2021-10-11 12:27:10|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|3
1633955240000|2021-10-11 12:27:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|9
1633955250000|2021-10-11 12:27:30|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|3
1633955260000|2021-10-11 12:27:40|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1034.9|1029.9|4
1633955270000|2021-10-11 12:27:50|1035.2|1030.2|1036|1031|1036|1031|1035.2|1030.2|5
1633955280000|2021-10-11 12:28:00|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036|1031|7
1633955290000|2021-10-11 12:28:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1633955300000|2021-10-11 12:28:20|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|6
1633955310000|2021-10-11 12:28:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|4
1633955320000|2021-10-11 12:28:40|1036|1031|1036|1031|1036|1031|1035.8|1030.8|4
1633955330000|2021-10-11 12:28:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|5
1633955340000|2021-10-11 12:29:00|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|7
1633955350000|2021-10-11 12:29:10|1036.4|1031.4|1036.8|1031.8|1036.8|1031.8|1036.4|1031.4|3
1633955360000|2021-10-11 12:29:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1633955370000|2021-10-11 12:29:30|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037|1032|6
1633955380000|2021-10-11 12:29:40|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|2
1633955390000|2021-10-11 12:29:50|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|7
1633955400000|2021-10-11 12:30:00|1037.4|1032.4|1036.8|1031.8|1037.4|1032.4|1036.7|1031.7|9
1633955410000|2021-10-11 12:30:10|1036.9|1031.9|1037.1|1032.1|1037.4|1032.4|1036.8|1031.8|8
1633955420000|2021-10-11 12:30:20|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1633955430000|2021-10-11 12:30:30|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1633955440000|2021-10-11 12:30:40|1037|1032|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|4
1633955460000|2021-10-11 12:31:00|1037|1032|1037.6|1032.6|1037.6|1032.6|1037|1032|7
1633955470000|2021-10-11 12:31:10|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|5
1633955480000|2021-10-11 12:31:20|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|7
1633955490000|2021-10-11 12:31:30|1037.2|1032.2|1037|1032|1037.2|1032.2|1036.9|1031.9|4
1633955500000|2021-10-11 12:31:40|1037.1|1032.1|1036.4|1031.4|1037.3|1032.3|1036.4|1031.4|7
1633955510000|2021-10-11 12:31:50|1036.2|1031.2|1035.8|1030.8|1036.5|1031.5|1035.7|1030.7|22
1633955520000|2021-10-11 12:32:00|1035.9|1030.9|1036.4|1031.4|1036.5|1031.5|1035.9|1030.9|16
1633955530000|2021-10-11 12:32:10|1036.3|1031.3|1036.5|1031.5|1036.7|1031.7|1036.3|1031.3|13
1633955540000|2021-10-11 12:32:20|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|9
1633955550000|2021-10-11 12:32:30|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|4
1633955560000|2021-10-11 12:32:40|1036.5|1031.5|1035.7|1030.7|1036.5|1031.5|1035.7|1030.7|7
1633955570000|2021-10-11 12:32:50|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.2|1030.2|13
1633955580000|2021-10-11 12:33:00|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|8
1633955590000|2021-10-11 12:33:10|1035.9|1030.9|1036.5|1031.5|1036.5|1031.5|1035.8|1030.8|21
1633955600000|2021-10-11 12:33:20|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.4|1031.4|18
1633955610000|2021-10-11 12:33:30|1036.8|1031.8|1036.5|1031.5|1036.9|1031.9|1036.5|1031.5|8
1633955620000|2021-10-11 12:33:40|1036.7|1031.7|1036.4|1031.4|1036.8|1031.8|1036.4|1031.4|9
1633955640000|2021-10-11 12:34:00|1036.2|1031.2|1035.5|1030.5|1036.2|1031.2|1035.5|1030.5|13
1633955650000|2021-10-11 12:34:10|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.2|1030.2|8
1633955660000|2021-10-11 12:34:20|1035.2|1030.2|1034.9|1029.9|1035.3|1030.3|1034.6|1029.6|14
1633955670000|2021-10-11 12:34:30|1034.8|1029.8|1034.7|1029.7|1035|1030|1034.6|1029.6|14
1633955680000|2021-10-11 12:34:40|1034.6|1029.6|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|11
1633955690000|2021-10-11 12:34:50|1034.7|1029.7|1034.9|1029.9|1035|1030|1034.7|1029.7|13
1633955700000|2021-10-11 12:35:00|1035|1030|1035.2|1030.2|1035.2|1030.2|1034.9|1029.9|6
1633955710000|2021-10-11 12:35:10|1035.1|1030.1|1034.8|1029.8|1035.2|1030.2|1034.8|1029.8|11
1633955720000|2021-10-11 12:35:20|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.7|1029.7|8
1633955730000|2021-10-11 12:35:30|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.3|1029.3|6
1633955740000|2021-10-11 12:35:40|1034.3|1029.3|1033.9|1028.9|1034.4|1029.4|1033.9|1028.9|5
1633955750000|2021-10-11 12:35:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1633955760000|2021-10-11 12:36:00|1033.8|1028.8|1034.7|1029.7|1034.7|1029.7|1033.8|1028.8|9
1633955770000|2021-10-11 12:36:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|4
1633955780000|2021-10-11 12:36:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1633955790000|2021-10-11 12:36:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|4
1633955800000|2021-10-11 12:36:40|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|12
1633955810000|2021-10-11 12:36:50|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1633955820000|2021-10-11 12:37:00|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|5
1633955830000|2021-10-11 12:37:10|1034|1029|1034|1029|1034|1029|1033.7|1028.7|7
1633955840000|2021-10-11 12:37:20|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|3
1633955850000|2021-10-11 12:37:30|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1633955860000|2021-10-11 12:37:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1633955870000|2021-10-11 12:37:50|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1633955880000|2021-10-11 12:38:00|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|4
1633955890000|2021-10-11 12:38:10|1033.7|1028.7|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|10
1633955900000|2021-10-11 12:38:20|1033.5|1028.5|1033.2|1028.2|1033.5|1028.5|1033.2|1028.2|5
1633955910000|2021-10-11 12:38:30|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1633955920000|2021-10-11 12:38:40|1033.1|1028.1|1032.6|1027.6|1033.1|1028.1|1032.5|1027.5|5
1633955930000|2021-10-11 12:38:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633955940000|2021-10-11 12:39:00|1032.2|1027.2|1031.8|1026.8|1032.3|1027.3|1031.6|1026.6|15
1633955950000|2021-10-11 12:39:10|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.7|1026.7|8
1633955960000|2021-10-11 12:39:20|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|2
1633955970000|2021-10-11 12:39:30|1032.1|1027.1|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|8
1633955980000|2021-10-11 12:39:40|1032.3|1027.3|1032.8|1027.8|1032.8|1027.8|1032.2|1027.2|7
1633956000000|2021-10-11 12:40:00|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.3|1027.3|18
1633956020000|2021-10-11 12:40:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1633956030000|2021-10-11 12:40:30|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1633956040000|2021-10-11 12:40:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1633956050000|2021-10-11 12:40:50|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1633956060000|2021-10-11 12:41:00|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|4
1633956070000|2021-10-11 12:41:10|1033|1028|1033.4|1028.4|1033.4|1028.4|1032.9|1027.9|10
1633956080000|2021-10-11 12:41:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1633956090000|2021-10-11 12:41:30|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|2
1633956100000|2021-10-11 12:41:40|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1633956110000|2021-10-11 12:41:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1633956120000|2021-10-11 12:42:00|1033.9|1028.9|1034|1029|1034|1029|1033.8|1028.8|9
1633956130000|2021-10-11 12:42:10|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.9|1028.9|6
1633956140000|2021-10-11 12:42:20|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1633956150000|2021-10-11 12:42:30|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|22
1633956160000|2021-10-11 12:42:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1633956170000|2021-10-11 12:42:50|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|7
1633956180000|2021-10-11 12:43:00|1034.5|1029.5|1035.1|1030.1|1035.3|1030.3|1034.5|1029.5|11
1633956190000|2021-10-11 12:43:10|1035|1030|1035|1030|1035|1030|1034.7|1029.7|9
1633956200000|2021-10-11 12:43:20|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.8|1029.8|4
1633956210000|2021-10-11 12:43:30|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.8|1029.8|6
1633956220000|2021-10-11 12:43:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1633956230000|2021-10-11 12:43:50|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1633956240000|2021-10-11 12:44:00|1035|1030|1034.7|1029.7|1035|1030|1034.7|1029.7|9
1633956250000|2021-10-11 12:44:10|1035.1|1030.1|1035.2|1030.2|1035.5|1030.5|1034.8|1029.8|7
1633956260000|2021-10-11 12:44:20|1035.3|1030.3|1035.7|1030.7|1035.7|1030.7|1035.3|1030.3|2
1633956270000|2021-10-11 12:44:30|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1633956280000|2021-10-11 12:44:40|1036.5|1031.5|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|6
1633956290000|2021-10-11 12:44:50|1036.7|1031.7|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|4
1633956300000|2021-10-11 12:45:00|1036.9|1031.9|1037.6|1032.6|1037.7|1032.7|1036.9|1031.9|8
1633956310000|2021-10-11 12:45:10|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|6
1633956320000|2021-10-11 12:45:20|1037.8|1032.8|1038|1033|1038|1033|1037.8|1032.8|3
1633956330000|2021-10-11 12:45:30|1037.9|1032.9|1037.4|1032.4|1037.9|1032.9|1037.3|1032.3|6
1633956340000|2021-10-11 12:45:40|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1633956350000|2021-10-11 12:45:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1633956360000|2021-10-11 12:46:00|1037.7|1032.7|1037.8|1032.8|1037.9|1032.9|1037.7|1032.7|3
1633956380000|2021-10-11 12:46:20|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|6
1633956390000|2021-10-11 12:46:30|1038|1033|1038|1033|1038.1|1033.1|1038|1033|5
1633956400000|2021-10-11 12:46:40|1037.9|1032.9|1036.8|1031.8|1038|1033|1036.8|1031.8|4
1633956410000|2021-10-11 12:46:50|1036.9|1031.9|1037.6|1032.6|1037.6|1032.6|1036.9|1031.9|3
1633956420000|2021-10-11 12:47:00|1037.8|1032.8|1038.8|1033.8|1038.8|1033.8|1037.8|1032.8|4
1633956430000|2021-10-11 12:47:10|1039|1034|1038.6|1033.6|1039|1034|1038.6|1033.6|5
1633956440000|2021-10-11 12:47:20|1038.5|1033.5|1037.8|1032.8|1038.5|1033.5|1037.8|1032.8|4
1633956450000|2021-10-11 12:47:30|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|3
1633956460000|2021-10-11 12:47:40|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1633956470000|2021-10-11 12:47:50|1037.8|1032.8|1037.6|1032.6|1037.8|1032.8|1037.6|1032.6|3
1633956480000|2021-10-11 12:48:00|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|4
1633956490000|2021-10-11 12:48:10|1037.9|1032.9|1037.8|1032.8|1038|1033|1037.8|1032.8|4
1633956500000|2021-10-11 12:48:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1633956510000|2021-10-11 12:48:30|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1633956520000|2021-10-11 12:48:40|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|4
1633956530000|2021-10-11 12:48:50|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1633956540000|2021-10-11 12:49:00|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|4
1633956550000|2021-10-11 12:49:10|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|3
1633956560000|2021-10-11 12:49:20|1037.8|1032.8|1037.9|1032.9|1038|1033|1037.8|1032.8|4
1633956570000|2021-10-11 12:49:30|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.6|1032.6|6
1633956590000|2021-10-11 12:49:50|1037.8|1032.8|1038|1033|1038|1033|1037.8|1032.8|3
1633956600000|2021-10-11 12:50:00|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|5
1633956610000|2021-10-11 12:50:10|1037.9|1032.9|1038.7|1033.7|1038.7|1033.7|1037.9|1032.9|11
1633956620000|2021-10-11 12:50:20|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038|1033|9
1633956630000|2021-10-11 12:50:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1633956640000|2021-10-11 12:50:40|1038.7|1033.7|1038.6|1033.6|1038.8|1033.8|1038.5|1033.5|7
1633956650000|2021-10-11 12:50:50|1038.3|1033.3|1038.6|1033.6|1038.6|1033.6|1038.3|1033.3|6
1633956660000|2021-10-11 12:51:00|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1633956670000|2021-10-11 12:51:10|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|4
1633956680000|2021-10-11 12:51:20|1038.8|1033.8|1039.3|1034.3|1039.3|1034.3|1038.8|1033.8|7
1633956690000|2021-10-11 12:51:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1633956700000|2021-10-11 12:51:40|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1633956710000|2021-10-11 12:51:50|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|4
1633956720000|2021-10-11 12:52:00|1039.2|1034.2|1038.7|1033.7|1039.2|1034.2|1038.4|1033.4|10
1633956730000|2021-10-11 12:52:10|1038.6|1033.6|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|6
1633956740000|2021-10-11 12:52:20|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|5
1633956750000|2021-10-11 12:52:30|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|3
1633956760000|2021-10-11 12:52:40|1039|1034|1038.3|1033.3|1039|1034|1038.2|1033.2|3
1633956770000|2021-10-11 12:52:50|1038.2|1033.2|1038.6|1033.6|1038.7|1033.7|1038.2|1033.2|9
1633956780000|2021-10-11 12:53:00|1038.7|1033.7|1039.1|1034.1|1039.2|1034.2|1038.6|1033.6|7
1633956790000|2021-10-11 12:53:10|1039.3|1034.3|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|4
1633956800000|2021-10-11 12:53:20|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|3
1633956810000|2021-10-11 12:53:30|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1633956820000|2021-10-11 12:53:40|1039.7|1034.7|1040.1|1035.1|1040.1|1035.1|1039.7|1034.7|5
1633956830000|2021-10-11 12:53:50|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1040.1|1035.1|5
1633956840000|2021-10-11 12:54:00|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|4
1633956850000|2021-10-11 12:54:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1633956860000|2021-10-11 12:54:20|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1039.4|1034.4|19
1633956870000|2021-10-11 12:54:30|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.1|1035.1|6
1633956880000|2021-10-11 12:54:40|1040.4|1035.4|1040.6|1035.6|1040.7|1035.7|1040.4|1035.4|4
1633956890000|2021-10-11 12:54:50|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1633956900000|2021-10-11 12:55:00|1040.5|1035.5|1039|1034|1040.5|1035.5|1039|1034|18
1633956910000|2021-10-11 12:55:10|1039.1|1034.1|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|3
1633956920000|2021-10-11 12:55:20|1039|1034|1039.7|1034.7|1039.8|1034.8|1039|1034|6
1633956930000|2021-10-11 12:55:30|1039.8|1034.8|1039.5|1034.5|1040.1|1035.1|1039.4|1034.4|8
1633956940000|2021-10-11 12:55:40|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|3
1633956950000|2021-10-11 12:55:50|1039.7|1034.7|1038.4|1033.4|1039.8|1034.8|1038.4|1033.4|4
1633956960000|2021-10-11 12:56:00|1038.6|1033.6|1038.7|1033.7|1039|1034|1038.5|1033.5|5
1633956970000|2021-10-11 12:56:10|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1633956980000|2021-10-11 12:56:20|1038.7|1033.7|1039|1034|1039.2|1034.2|1038.7|1033.7|3
1633956990000|2021-10-11 12:56:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1633957010000|2021-10-11 12:56:50|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1633957020000|2021-10-11 12:57:00|1039|1034|1038.6|1033.6|1039|1034|1038.6|1033.6|5
1633957030000|2021-10-11 12:57:10|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1633957040000|2021-10-11 12:57:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1633957050000|2021-10-11 12:57:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|5
1633957060000|2021-10-11 12:57:40|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1633957070000|2021-10-11 12:57:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1633957080000|2021-10-11 12:58:00|1038.8|1033.8|1038.5|1033.5|1038.8|1033.8|1038.5|1033.5|3
1633957090000|2021-10-11 12:58:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1633957100000|2021-10-11 12:58:20|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1633957110000|2021-10-11 12:58:30|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1633957120000|2021-10-11 12:58:40|1037.4|1032.4|1037.7|1032.7|1037.7|1032.7|1037.1|1032.1|8
1633957130000|2021-10-11 12:58:50|1037.6|1032.6|1038|1033|1038.1|1033.1|1037.6|1032.6|5
1633957140000|2021-10-11 12:59:00|1037.9|1032.9|1036.8|1031.8|1037.9|1032.9|1036.8|1031.8|8
1633957150000|2021-10-11 12:59:10|1036.6|1031.6|1037.4|1032.4|1037.4|1032.4|1036.6|1031.6|5
1633957160000|2021-10-11 12:59:20|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|8
1633957170000|2021-10-11 12:59:30|1037.1|1032.1|1037.8|1032.8|1037.8|1032.8|1037.1|1032.1|7
1633957180000|2021-10-11 12:59:40|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|3
1633957200000|2021-10-11 13:00:00|1037.6|1032.6|1037.1|1032.1|1037.6|1032.6|1037.1|1032.1|3
1633957210000|2021-10-11 13:00:10|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037|1032|7
1633957220000|2021-10-11 13:00:20|1037.4|1032.4|1038.3|1033.3|1038.4|1033.4|1037.4|1032.4|9
1633957230000|2021-10-11 13:00:30|1038.4|1033.4|1037.6|1032.6|1038.4|1033.4|1037.4|1032.4|10
1633957240000|2021-10-11 13:00:40|1037.7|1032.7|1038.1|1033.1|1038.2|1033.2|1037.7|1032.7|14
1633957250000|2021-10-11 13:00:50|1038.2|1033.2|1038|1033|1038.3|1033.3|1037.8|1032.8|21
1633957260000|2021-10-11 13:01:00|1037.7|1032.7|1037.1|1032.1|1037.8|1032.8|1037.1|1032.1|12
1633957270000|2021-10-11 13:01:10|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1036.7|1031.7|8
1633957280000|2021-10-11 13:01:20|1037.4|1032.4|1037.2|1032.2|1037.5|1032.5|1037.2|1032.2|5
1633957290000|2021-10-11 13:01:30|1037.1|1032.1|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|5
1633957300000|2021-10-11 13:01:40|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1633957310000|2021-10-11 13:01:50|1037.1|1032.1|1035.3|1030.3|1037.2|1032.2|1035.3|1030.3|14
1633957320000|2021-10-11 13:02:00|1035.4|1030.4|1034.6|1029.6|1035.8|1030.8|1034.1|1029.1|15
1633957330000|2021-10-11 13:02:10|1034.7|1029.7|1034|1029|1034.7|1029.7|1034|1029|20
1633957340000|2021-10-11 13:02:20|1034.1|1029.1|1033.9|1028.9|1034.5|1029.5|1033.7|1028.7|13
1633957350000|2021-10-11 13:02:30|1034.1|1029.1|1034.9|1029.9|1035|1030|1034|1029|12
1633957360000|2021-10-11 13:02:40|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1633957370000|2021-10-11 13:02:50|1035.2|1030.2|1034.6|1029.6|1035.3|1030.3|1034.6|1029.6|10
1633957380000|2021-10-11 13:03:00|1034.3|1029.3|1033.9|1028.9|1034.3|1029.3|1033.9|1028.9|5
1633957390000|2021-10-11 13:03:10|1034.3|1029.3|1034.5|1029.5|1034.6|1029.6|1034.3|1029.3|7
1633957400000|2021-10-11 13:03:20|1034.6|1029.6|1034.2|1029.2|1034.6|1029.6|1034.2|1029.2|10
1633957410000|2021-10-11 13:03:30|1034.3|1029.3|1034.8|1029.8|1034.8|1029.8|1034.3|1029.3|11
1633957420000|2021-10-11 13:03:40|1035.1|1030.1|1034.4|1029.4|1035.1|1030.1|1034.4|1029.4|9
1633957430000|2021-10-11 13:03:50|1034.5|1029.5|1035.3|1030.3|1035.3|1030.3|1034.5|1029.5|8
1633957440000|2021-10-11 13:04:00|1035.4|1030.4|1035.9|1030.9|1036.1|1031.1|1035.4|1030.4|21
1633957450000|2021-10-11 13:04:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|6
1633957460000|2021-10-11 13:04:20|1036.3|1031.3|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|4
1633957470000|2021-10-11 13:04:30|1036.4|1031.4|1036.3|1031.3|1036.6|1031.6|1036.1|1031.1|11
1633957480000|2021-10-11 13:04:40|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|6
1633957490000|2021-10-11 13:04:50|1036.6|1031.6|1036.1|1031.1|1036.7|1031.7|1036.1|1031.1|12
1633957500000|2021-10-11 13:05:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|5
1633957510000|2021-10-11 13:05:10|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|12
1633957520000|2021-10-11 13:05:20|1035.6|1030.6|1036|1031|1036|1031|1035.6|1030.6|2
1633957530000|2021-10-11 13:05:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1633957540000|2021-10-11 13:05:40|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1633957550000|2021-10-11 13:05:50|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1633957560000|2021-10-11 13:06:00|1036.5|1031.5|1037.1|1032.1|1037.3|1032.3|1036.5|1031.5|10
1633957570000|2021-10-11 13:06:10|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1036.9|1031.9|10
1633957580000|2021-10-11 13:06:20|1037.1|1032.1|1037|1032|1037.1|1032.1|1036.3|1031.3|11
1633957590000|2021-10-11 13:06:30|1036.9|1031.9|1036.7|1031.7|1037|1032|1036.7|1031.7|4
1633957610000|2021-10-11 13:06:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1633957620000|2021-10-11 13:07:00|1036.1|1031.1|1035.3|1030.3|1036.2|1031.2|1035.1|1030.1|14
1633957630000|2021-10-11 13:07:10|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|3
1633957640000|2021-10-11 13:07:20|1035.3|1030.3|1035.7|1030.7|1035.7|1030.7|1035.3|1030.3|6
1633957650000|2021-10-11 13:07:30|1035.5|1030.5|1035.9|1030.9|1035.9|1030.9|1035.5|1030.5|21
1633957660000|2021-10-11 13:07:40|1035.8|1030.8|1036.1|1031.1|1036.2|1031.2|1035.8|1030.8|9
1633957670000|2021-10-11 13:07:50|1036.2|1031.2|1036.5|1031.5|1036.5|1031.5|1036.1|1031.1|10
1633957680000|2021-10-11 13:08:00|1036.4|1031.4|1036.8|1031.8|1036.8|1031.8|1036.4|1031.4|5
1633957700000|2021-10-11 13:08:20|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1633957710000|2021-10-11 13:08:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.4|1031.4|6
1633957720000|2021-10-11 13:08:40|1036.8|1031.8|1036.4|1031.4|1036.8|1031.8|1036.4|1031.4|3
1633957730000|2021-10-11 13:08:50|1036.5|1031.5|1036.2|1031.2|1036.6|1031.6|1036|1031|9
1633957740000|2021-10-11 13:09:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1633957750000|2021-10-11 13:09:10|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1633957760000|2021-10-11 13:09:20|1036.6|1031.6|1037.2|1032.2|1037.2|1032.2|1036.6|1031.6|6
1633957770000|2021-10-11 13:09:30|1037.1|1032.1|1036.7|1031.7|1037.1|1032.1|1036.7|1031.7|3
1633957790000|2021-10-11 13:09:50|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|5
1633957800000|2021-10-11 13:10:00|1036.3|1031.3|1035.5|1030.5|1036.3|1031.3|1035.5|1030.5|11
1633957810000|2021-10-11 13:10:10|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|6
1633957820000|2021-10-11 13:10:20|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1633957830000|2021-10-11 13:10:30|1035.4|1030.4|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|4
1633957840000|2021-10-11 13:10:40|1035.9|1030.9|1036|1031|1036.2|1031.2|1035.8|1030.8|8
1633957850000|2021-10-11 13:10:50|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.7|1030.7|12
1633957860000|2021-10-11 13:11:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1035.8|1030.8|4
1633957870000|2021-10-11 13:11:10|1036|1031|1036.3|1031.3|1036.4|1031.4|1036|1031|5
1633957880000|2021-10-11 13:11:20|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|7
1633957890000|2021-10-11 13:11:30|1036.5|1031.5|1036.9|1031.9|1036.9|1031.9|1036.5|1031.5|5
1633957900000|2021-10-11 13:11:40|1037|1032|1037|1032|1037|1032|1036.9|1031.9|5
1633957910000|2021-10-11 13:11:50|1036.9|1031.9|1037.3|1032.3|1037.3|1032.3|1036.9|1031.9|4
1633957920000|2021-10-11 13:12:00|1037.5|1032.5|1036.7|1031.7|1037.5|1032.5|1036.7|1031.7|6
1633957930000|2021-10-11 13:12:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1633957940000|2021-10-11 13:12:20|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1633957950000|2021-10-11 13:12:30|1036.6|1031.6|1036|1031|1036.6|1031.6|1035.9|1030.9|5
1633957960000|2021-10-11 13:12:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|11
1633957970000|2021-10-11 13:12:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1633957980000|2021-10-11 13:13:00|1036|1031|1035.8|1030.8|1036|1031|1035.7|1030.7|8
1633958000000|2021-10-11 13:13:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1633958010000|2021-10-11 13:13:30|1035.7|1030.7|1035.5|1030.5|1035.8|1030.8|1035.4|1030.4|7
1633958020000|2021-10-11 13:13:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1633958030000|2021-10-11 13:13:50|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1633958040000|2021-10-11 13:14:00|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1633958050000|2021-10-11 13:14:10|1035.4|1030.4|1035.7|1030.7|1035.7|1030.7|1035.3|1030.3|13
1633958060000|2021-10-11 13:14:20|1035.8|1030.8|1035.3|1030.3|1035.8|1030.8|1035.2|1030.2|5
1633958070000|2021-10-11 13:14:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|4
1633958080000|2021-10-11 13:14:40|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|7
1633958090000|2021-10-11 13:14:50|1035.5|1030.5|1035.2|1030.2|1035.5|1030.5|1035.1|1030.1|4
1633958100000|2021-10-11 13:15:00|1035.1|1030.1|1035.3|1030.3|1035.4|1030.4|1035.1|1030.1|5
1633958110000|2021-10-11 13:15:10|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|3
1633958120000|2021-10-11 13:15:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|6
1633958130000|2021-10-11 13:15:30|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1035|1030|7
1633958140000|2021-10-11 13:15:40|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|6
1633958150000|2021-10-11 13:15:50|1035.3|1030.3|1035.4|1030.4|1035.7|1030.7|1035.2|1030.2|21
1633958160000|2021-10-11 13:16:00|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.1|1030.1|14
1633958170000|2021-10-11 13:16:10|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|3
1633958180000|2021-10-11 13:16:20|1035.3|1030.3|1035.2|1030.2|1035.4|1030.4|1035.1|1030.1|4
1633958190000|2021-10-11 13:16:30|1035.1|1030.1|1034.6|1029.6|1035.1|1030.1|1034.6|1029.6|8
1633958200000|2021-10-11 13:16:40|1034.5|1029.5|1035.2|1030.2|1035.2|1030.2|1034.5|1029.5|7
1633958220000|2021-10-11 13:17:00|1035.3|1030.3|1034.7|1029.7|1035.3|1030.3|1034.7|1029.7|8
1633958230000|2021-10-11 13:17:10|1034.9|1029.9|1035|1030|1035|1030|1034.8|1029.8|4
1633958240000|2021-10-11 13:17:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|3
1633958250000|2021-10-11 13:17:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1633958260000|2021-10-11 13:17:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1633958270000|2021-10-11 13:17:50|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|12
1633958280000|2021-10-11 13:18:00|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|2
1633958290000|2021-10-11 13:18:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|5
1633958320000|2021-10-11 13:18:40|1033.8|1028.8|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|4
1633958330000|2021-10-11 13:18:50|1033.6|1028.6|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|5
1633958340000|2021-10-11 13:19:00|1033.1|1028.1|1033.4|1028.4|1033.6|1028.6|1033.1|1028.1|9
1633958350000|2021-10-11 13:19:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|5
1633958360000|2021-10-11 13:19:20|1033.4|1028.4|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|3
1633958370000|2021-10-11 13:19:30|1033.4|1028.4|1033.2|1028.2|1033.5|1028.5|1033.1|1028.1|11
1633958380000|2021-10-11 13:19:40|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033|1028|11
1633958390000|2021-10-11 13:19:50|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1032.5|1027.5|15
1633958400000|2021-10-11 13:20:00|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|9
1633958410000|2021-10-11 13:20:10|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|5
1633958420000|2021-10-11 13:20:20|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|5
1633958430000|2021-10-11 13:20:30|1032.1|1027.1|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|5
1633958440000|2021-10-11 13:20:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|3
1633958450000|2021-10-11 13:20:50|1032|1027|1032.3|1027.3|1032.3|1027.3|1031.9|1026.9|10
1633958460000|2021-10-11 13:21:00|1032.5|1027.5|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|5
1633958480000|2021-10-11 13:21:20|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1633958490000|2021-10-11 13:21:30|1032.8|1027.8|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|7
1633958500000|2021-10-11 13:21:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.1|1027.1|5
1633958520000|2021-10-11 13:22:00|1032.1|1027.1|1032.7|1027.7|1032.7|1027.7|1032.1|1027.1|10
1633958540000|2021-10-11 13:22:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1633958550000|2021-10-11 13:22:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1633958560000|2021-10-11 13:22:40|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.1|1027.1|11
1633958570000|2021-10-11 13:22:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633958580000|2021-10-11 13:23:00|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|7
1633958590000|2021-10-11 13:23:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633958610000|2021-10-11 13:23:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|7
1633958620000|2021-10-11 13:23:40|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.1|1027.1|9
1633958630000|2021-10-11 13:23:50|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1633958640000|2021-10-11 13:24:00|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|4
1633958650000|2021-10-11 13:24:10|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.8|1026.8|8
1633958660000|2021-10-11 13:24:20|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|3
1633958670000|2021-10-11 13:24:30|1031.9|1026.9|1032.3|1027.3|1032.3|1027.3|1031.8|1026.8|6
1633958690000|2021-10-11 13:24:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633958700000|2021-10-11 13:25:00|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|9
1633958710000|2021-10-11 13:25:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|6
1633958720000|2021-10-11 13:25:20|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1633958730000|2021-10-11 13:25:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633958740000|2021-10-11 13:25:40|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|6
1633958750000|2021-10-11 13:25:50|1032.2|1027.2|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|7
1633958760000|2021-10-11 13:26:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|5
1633958770000|2021-10-11 13:26:10|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|7
1633958780000|2021-10-11 13:26:20|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|5
1633958790000|2021-10-11 13:26:30|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1032|1027|6
1633958800000|2021-10-11 13:26:40|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|3
1633958810000|2021-10-11 13:26:50|1032|1027|1031.8|1026.8|1032|1027|1031.7|1026.7|10
1633958820000|2021-10-11 13:27:00|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.4|1026.4|7
1633958830000|2021-10-11 13:27:10|1031.4|1026.4|1031.6|1026.6|1031.7|1026.7|1031.4|1026.4|5
1633958840000|2021-10-11 13:27:20|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1633958850000|2021-10-11 13:27:30|1031.9|1026.9|1032.2|1027.2|1032.2|1027.2|1031.9|1026.9|4
1633958860000|2021-10-11 13:27:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633958870000|2021-10-11 13:27:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|3
1633958880000|2021-10-11 13:28:00|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.8|1026.8|6
1633958890000|2021-10-11 13:28:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1633958900000|2021-10-11 13:28:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633958910000|2021-10-11 13:28:30|1032.2|1027.2|1032.2|1027.2|1032.4|1027.4|1032|1027|8
1633958920000|2021-10-11 13:28:40|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|3
1633958930000|2021-10-11 13:28:50|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|6
1633958940000|2021-10-11 13:29:00|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|3
1633958960000|2021-10-11 13:29:20|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1633958970000|2021-10-11 13:29:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633958980000|2021-10-11 13:29:40|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|8
1633958990000|2021-10-11 13:29:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1633959000000|2021-10-11 13:30:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032|1027|10
1633959010000|2021-10-11 13:30:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|18
1633959020000|2021-10-11 13:30:20|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|15
1633959030000|2021-10-11 13:30:30|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.8|1026.8|9
1633959040000|2021-10-11 13:30:40|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|9
1633959050000|2021-10-11 13:30:50|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|12
1633959060000|2021-10-11 13:31:00|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1031.9|1026.9|20
1633959070000|2021-10-11 13:31:10|1032.2|1027.2|1032.1|1027.1|1032.4|1027.4|1031.9|1026.9|17
1633959080000|2021-10-11 13:31:20|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1031.9|1026.9|13
1633959090000|2021-10-11 13:31:30|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032|1027|14
1633959100000|2021-10-11 13:31:40|1032|1027|1031.8|1026.8|1032|1027|1031.8|1026.8|15
1633959110000|2021-10-11 13:31:50|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|9
1633959120000|2021-10-11 13:32:00|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|9
1633959130000|2021-10-11 13:32:10|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|5
1633959140000|2021-10-11 13:32:20|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|13
1633959150000|2021-10-11 13:32:30|1032.3|1027.3|1032.2|1027.2|1032.4|1027.4|1032.2|1027.2|14
1633959160000|2021-10-11 13:32:40|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|6
1633959170000|2021-10-11 13:32:50|1032.3|1027.3|1032.1|1027.1|1032.6|1027.6|1032.1|1027.1|13
1633959180000|2021-10-11 13:33:00|1032.2|1027.2|1032|1027|1032.3|1027.3|1032|1027|13
1633959190000|2021-10-11 13:33:10|1031.9|1026.9|1032.4|1027.4|1032.4|1027.4|1031.8|1026.8|12
1633959200000|2021-10-11 13:33:20|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|6
1633959210000|2021-10-11 13:33:30|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1032|1027|7
1633959220000|2021-10-11 13:33:40|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|20
1633959230000|2021-10-11 13:33:50|1031.9|1026.9|1031.6|1026.6|1031.9|1026.9|1031.4|1026.4|12
1633959240000|2021-10-11 13:34:00|1031.5|1026.5|1031.1|1026.1|1031.6|1026.6|1031.1|1026.1|12
1633959250000|2021-10-11 13:34:10|1031|1026|1031.1|1026.1|1031.4|1026.4|1031|1026|12
1633959260000|2021-10-11 13:34:20|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1633959280000|2021-10-11 13:34:40|1031|1026|1031|1026|1031|1026|1031|1026|1
1633959290000|2021-10-11 13:34:50|1031.1|1026.1|1031.7|1026.7|1031.7|1026.7|1031.1|1026.1|6
1633959300000|2021-10-11 13:35:00|1031.9|1026.9|1032.1|1027.1|1032.2|1027.2|1031.9|1026.9|5
1633959310000|2021-10-11 13:35:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|11
1633959330000|2021-10-11 13:35:30|1032.2|1027.2|1031.9|1026.9|1032.4|1027.4|1031.9|1026.9|17
1633959340000|2021-10-11 13:35:40|1031.8|1026.8|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|13
1633959350000|2021-10-11 13:35:50|1032|1027|1032.1|1027.1|1032.3|1027.3|1032|1027|12
1633959360000|2021-10-11 13:36:00|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|9
1633959370000|2021-10-11 13:36:10|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|8
1633959380000|2021-10-11 13:36:20|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|6
1633959390000|2021-10-11 13:36:30|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|6
1633959400000|2021-10-11 13:36:40|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|4
1633959410000|2021-10-11 13:36:50|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.3|1027.3|15
1633959420000|2021-10-11 13:37:00|1032.3|1027.3|1032.4|1027.4|1032.6|1027.6|1032.3|1027.3|12
1633959430000|2021-10-11 13:37:10|1032.1|1027.1|1031.7|1026.7|1032.2|1027.2|1031.7|1026.7|19
1633959440000|2021-10-11 13:37:20|1031.8|1026.8|1031.5|1026.5|1031.9|1026.9|1031.4|1026.4|10
1633959450000|2021-10-11 13:37:30|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|12
1633959470000|2021-10-11 13:37:50|1031.1|1026.1|1031.3|1026.3|1031.3|1026.3|1031.1|1026.1|9
1633959480000|2021-10-11 13:38:00|1031.2|1026.2|1032|1027|1032|1027|1031.2|1026.2|9
1633959490000|2021-10-11 13:38:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633959500000|2021-10-11 13:38:20|1032.3|1027.3|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|3
1633959510000|2021-10-11 13:38:30|1032.7|1027.7|1032.3|1027.3|1032.7|1027.7|1032.3|1027.3|15
1633959520000|2021-10-11 13:38:40|1032.5|1027.5|1032.1|1027.1|1032.5|1027.5|1032.1|1027.1|9
1633959530000|2021-10-11 13:38:50|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|8
1633959540000|2021-10-11 13:39:00|1032|1027|1032|1027|1032|1027|1031.8|1026.8|6
1633959550000|2021-10-11 13:39:10|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|6
1633959560000|2021-10-11 13:39:20|1032.1|1027.1|1032.5|1027.5|1032.5|1027.5|1032.1|1027.1|17
1633959570000|2021-10-11 13:39:30|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|5
1633959580000|2021-10-11 13:39:40|1032.5|1027.5|1032.4|1027.4|1032.6|1027.6|1032.3|1027.3|6
1633959590000|2021-10-11 13:39:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1633959600000|2021-10-11 13:40:00|1032.4|1027.4|1032|1027|1032.4|1027.4|1032|1027|5
1633959610000|2021-10-11 13:40:10|1031.9|1026.9|1031.6|1026.6|1032|1027|1031.6|1026.6|15
1633959620000|2021-10-11 13:40:20|1031.8|1026.8|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|10
1633959630000|2021-10-11 13:40:30|1032.2|1027.2|1032|1027|1032.4|1027.4|1032|1027|5
1633959640000|2021-10-11 13:40:40|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|11
1633959650000|2021-10-11 13:40:50|1032.2|1027.2|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|9
1633959660000|2021-10-11 13:41:00|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1031.9|1026.9|9
1633959670000|2021-10-11 13:41:10|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|10
1633959680000|2021-10-11 13:41:20|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|4
1633959690000|2021-10-11 13:41:30|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.8|1026.8|8
1633959700000|2021-10-11 13:41:40|1032|1027|1033.5|1028.5|1033.5|1028.5|1032|1027|9
1633959710000|2021-10-11 13:41:50|1033.6|1028.6|1034.8|1029.8|1034.8|1029.8|1033.6|1028.6|20
1633959720000|2021-10-11 13:42:00|1034.9|1029.9|1034.6|1029.6|1035.2|1030.2|1034.6|1029.6|10
1633959730000|2021-10-11 13:42:10|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|6
1633959740000|2021-10-11 13:42:20|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1633959750000|2021-10-11 13:42:30|1034.7|1029.7|1034.3|1029.3|1034.7|1029.7|1034.2|1029.2|9
1633959760000|2021-10-11 13:42:40|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|6
1633959770000|2021-10-11 13:42:50|1034.2|1029.2|1033.8|1028.8|1034.2|1029.2|1033.8|1028.8|12
1633959780000|2021-10-11 13:43:00|1033.9|1028.9|1033.4|1028.4|1034.2|1029.2|1033.4|1028.4|17
1633959790000|2021-10-11 13:43:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.4|1028.4|7
1633959800000|2021-10-11 13:43:20|1033.8|1028.8|1033.3|1028.3|1033.8|1028.8|1033.2|1028.2|7
1633959810000|2021-10-11 13:43:30|1033.2|1028.2|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|14
1633959820000|2021-10-11 13:43:40|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033|1028|10
1633959830000|2021-10-11 13:43:50|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.8|1027.8|9
1633959840000|2021-10-11 13:44:00|1032.8|1027.8|1032.3|1027.3|1032.8|1027.8|1032.1|1027.1|13
1633959850000|2021-10-11 13:44:10|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|4
1633959870000|2021-10-11 13:44:30|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1633959880000|2021-10-11 13:44:40|1032.4|1027.4|1031.7|1026.7|1032.4|1027.4|1031.7|1026.7|7
1633959890000|2021-10-11 13:44:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633959900000|2021-10-11 13:45:00|1031.6|1026.6|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|3
1633959910000|2021-10-11 13:45:10|1031.7|1026.7|1031.5|1026.5|1031.8|1026.8|1031.3|1026.3|18
1633959920000|2021-10-11 13:45:20|1030.9|1025.9|1031.1|1026.1|1031.2|1026.2|1030.5|1025.5|8
1633959930000|2021-10-11 13:45:30|1031.3|1026.3|1031.9|1026.9|1031.9|1026.9|1031.3|1026.3|6
1633959940000|2021-10-11 13:45:40|1032|1027|1031.9|1026.9|1032|1027|1031.8|1026.8|7
1633959950000|2021-10-11 13:45:50|1032|1027|1032.3|1027.3|1032.3|1027.3|1031.9|1026.9|5
1633959960000|2021-10-11 13:46:00|1032.4|1027.4|1031.5|1026.5|1032.4|1027.4|1031.5|1026.5|17
1633959970000|2021-10-11 13:46:10|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1633959980000|2021-10-11 13:46:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633959990000|2021-10-11 13:46:30|1031.7|1026.7|1032.2|1027.2|1032.2|1027.2|1031.7|1026.7|5
1633960000000|2021-10-11 13:46:40|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|5
1633960010000|2021-10-11 13:46:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1633960020000|2021-10-11 13:47:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1633960030000|2021-10-11 13:47:10|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1633960040000|2021-10-11 13:47:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633960050000|2021-10-11 13:47:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|3
1633960060000|2021-10-11 13:47:40|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|7
1633960070000|2021-10-11 13:47:50|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633960080000|2021-10-11 13:48:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|19
1633960090000|2021-10-11 13:48:10|1032|1027|1031.8|1026.8|1032|1027|1031.8|1026.8|5
1633960100000|2021-10-11 13:48:20|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.4|1026.4|5
1633960120000|2021-10-11 13:48:40|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|2
1633960130000|2021-10-11 13:48:50|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|11
1633960140000|2021-10-11 13:49:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|5
1633960150000|2021-10-11 13:49:10|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032|1027|8
1633960160000|2021-10-11 13:49:20|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.7|1026.7|16
1633960170000|2021-10-11 13:49:30|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|5
1633960180000|2021-10-11 13:49:40|1032|1027|1031.9|1026.9|1032|1027|1031.8|1026.8|8
1633960190000|2021-10-11 13:49:50|1031.8|1026.8|1031.3|1026.3|1031.8|1026.8|1031.3|1026.3|5
1633960200000|2021-10-11 13:50:00|1031.5|1026.5|1031.1|1026.1|1031.8|1026.8|1031.1|1026.1|11
1633960210000|2021-10-11 13:50:10|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|7
1633960220000|2021-10-11 13:50:20|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|3
1633960230000|2021-10-11 13:50:30|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|4
1633960240000|2021-10-11 13:50:40|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|3
1633960250000|2021-10-11 13:50:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633960260000|2021-10-11 13:51:00|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|4
1633960270000|2021-10-11 13:51:10|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633960300000|2021-10-11 13:51:40|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|7
1633960310000|2021-10-11 13:51:50|1032|1027|1032.4|1027.4|1032.4|1027.4|1032|1027|3
1633960320000|2021-10-11 13:52:00|1032.1|1027.1|1031.7|1026.7|1032.1|1027.1|1031.7|1026.7|14
1633960330000|2021-10-11 13:52:10|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.3|1026.3|5
1633960340000|2021-10-11 13:52:20|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1633960360000|2021-10-11 13:52:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|5
1633960370000|2021-10-11 13:52:50|1031.8|1026.8|1031.9|1026.9|1032|1027|1031.7|1026.7|14
1633960380000|2021-10-11 13:53:00|1032|1027|1032.3|1027.3|1032.3|1027.3|1031.9|1026.9|14
1633960390000|2021-10-11 13:53:10|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|5
1633960400000|2021-10-11 13:53:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|8
1633960410000|2021-10-11 13:53:30|1032.6|1027.6|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|4
1633960430000|2021-10-11 13:53:50|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1633960440000|2021-10-11 13:54:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|7
1633960450000|2021-10-11 13:54:10|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|5
1633960460000|2021-10-11 13:54:20|1032.5|1027.5|1032.2|1027.2|1032.6|1027.6|1032.1|1027.1|4
1633960470000|2021-10-11 13:54:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|9
1633960480000|2021-10-11 13:54:40|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|9
1633960490000|2021-10-11 13:54:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|9
1633960500000|2021-10-11 13:55:00|1032.3|1027.3|1032|1027|1032.4|1027.4|1031.7|1026.7|11
1633960510000|2021-10-11 13:55:10|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|11
1633960520000|2021-10-11 13:55:20|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|5
1633960530000|2021-10-11 13:55:30|1032.2|1027.2|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|3
1633960540000|2021-10-11 13:55:40|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|9
1633960550000|2021-10-11 13:55:50|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032|1027|9
1633960560000|2021-10-11 13:56:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|11
1633960580000|2021-10-11 13:56:20|1032.3|1027.3|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|19
1633960590000|2021-10-11 13:56:30|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.1|1027.1|11
1633960610000|2021-10-11 13:56:50|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|4
1633960620000|2021-10-11 13:57:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1633960630000|2021-10-11 13:57:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032|1027|9
1633960640000|2021-10-11 13:57:20|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|4
1633960650000|2021-10-11 13:57:30|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|6
1633960660000|2021-10-11 13:57:40|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|9
1633960670000|2021-10-11 13:57:50|1032|1027|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|8
1633960680000|2021-10-11 13:58:00|1031.9|1026.9|1031.6|1026.6|1031.9|1026.9|1031.6|1026.6|5
1633960690000|2021-10-11 13:58:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633960700000|2021-10-11 13:58:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|4
1633960740000|2021-10-11 13:59:00|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|2
1633960750000|2021-10-11 13:59:10|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.7|1026.7|5
1633960760000|2021-10-11 13:59:20|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|7
1633960770000|2021-10-11 13:59:30|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|6
1633960780000|2021-10-11 13:59:40|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1633960790000|2021-10-11 13:59:50|1032|1027|1032|1027|1032|1027|1031.8|1026.8|7
1633960800000|2021-10-11 14:00:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1031.9|1026.9|8
1633960810000|2021-10-11 14:00:10|1032.4|1027.4|1032.1|1027.1|1032.5|1027.5|1032.1|1027.1|5
1633960820000|2021-10-11 14:00:20|1032|1027|1031.8|1026.8|1032|1027|1031.8|1026.8|3
1633960830000|2021-10-11 14:00:30|1031.9|1026.9|1031.7|1026.7|1032|1027|1031.7|1026.7|10
1633960840000|2021-10-11 14:00:40|1031.5|1026.5|1031.5|1026.5|1031.8|1026.8|1031.5|1026.5|7
1633960850000|2021-10-11 14:00:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|3
1633960860000|2021-10-11 14:01:00|1031.8|1026.8|1032.2|1027.2|1032.2|1027.2|1031.5|1026.5|16
1633960870000|2021-10-11 14:01:10|1032.3|1027.3|1032.2|1027.2|1032.4|1027.4|1032.2|1027.2|6
1633960880000|2021-10-11 14:01:20|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|10
1633960890000|2021-10-11 14:01:30|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|6
1633960900000|2021-10-11 14:01:40|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|5
1633960910000|2021-10-11 14:01:50|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|6
1633960920000|2021-10-11 14:02:00|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032|1027|6
1633960930000|2021-10-11 14:02:10|1032.3|1027.3|1032.2|1027.2|1032.4|1027.4|1032.2|1027.2|3
1633960940000|2021-10-11 14:02:20|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|7
1633960950000|2021-10-11 14:02:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1633960960000|2021-10-11 14:02:40|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|6
1633960980000|2021-10-11 14:03:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.2|1027.2|9
1633960990000|2021-10-11 14:03:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1633961000000|2021-10-11 14:03:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|3
1633961010000|2021-10-11 14:03:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|7
1633961020000|2021-10-11 14:03:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|3
1633961030000|2021-10-11 14:03:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|9
1633961040000|2021-10-11 14:04:00|1032.2|1027.2|1032.5|1027.5|1032.6|1027.6|1032.2|1027.2|12
1633961050000|2021-10-11 14:04:10|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|10
1633961060000|2021-10-11 14:04:20|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|9
1633961070000|2021-10-11 14:04:30|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|10
1633961080000|2021-10-11 14:04:40|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|4
1633961090000|2021-10-11 14:04:50|1032.6|1027.6|1032.3|1027.3|1032.6|1027.6|1032.2|1027.2|14
1633961100000|2021-10-11 14:05:00|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|12
1633961110000|2021-10-11 14:05:10|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1633961120000|2021-10-11 14:05:20|1032.1|1027.1|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|6
1633961130000|2021-10-11 14:05:30|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|16
1633961140000|2021-10-11 14:05:40|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1633961160000|2021-10-11 14:06:00|1031.6|1026.6|1030.6|1025.6|1031.6|1026.6|1030.5|1025.5|10
1633961170000|2021-10-11 14:06:10|1030.7|1025.7|1030.8|1025.8|1031|1026|1030.7|1025.7|3
1633961180000|2021-10-11 14:06:20|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1633961190000|2021-10-11 14:06:30|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|3
1633961200000|2021-10-11 14:06:40|1031.1|1026.1|1031.3|1026.3|1031.3|1026.3|1031.1|1026.1|5
1633961210000|2021-10-11 14:06:50|1031.2|1026.2|1031.4|1026.4|1031.4|1026.4|1031.2|1026.2|6
1633961220000|2021-10-11 14:07:00|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|10
1633961230000|2021-10-11 14:07:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|13
1633961240000|2021-10-11 14:07:20|1031.5|1026.5|1031.3|1026.3|1031.6|1026.6|1031.3|1026.3|7
1633961250000|2021-10-11 14:07:30|1031.4|1026.4|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|3
1633961260000|2021-10-11 14:07:40|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1633961280000|2021-10-11 14:08:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|3
1633961310000|2021-10-11 14:08:30|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|5
1633961320000|2021-10-11 14:08:40|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|4
1633961330000|2021-10-11 14:08:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|3
1633961340000|2021-10-11 14:09:00|1031.8|1026.8|1031.8|1026.8|1032.1|1027.1|1031.8|1026.8|9
1633961350000|2021-10-11 14:09:10|1031.9|1026.9|1031.8|1026.8|1032|1027|1031.7|1026.7|8
1633961370000|2021-10-11 14:09:30|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|9
1633961380000|2021-10-11 14:09:40|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|13
1633961390000|2021-10-11 14:09:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|9
1633961400000|2021-10-11 14:10:00|1031.7|1026.7|1032.1|1027.1|1032.1|1027.1|1031.7|1026.7|15
1633961410000|2021-10-11 14:10:10|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|6
1633961420000|2021-10-11 14:10:20|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|5
1633961430000|2021-10-11 14:10:30|1031.7|1026.7|1031.9|1026.9|1032|1027|1031.7|1026.7|7
1633961440000|2021-10-11 14:10:40|1032|1027|1032|1027|1032|1027|1031.9|1026.9|9
1633961450000|2021-10-11 14:10:50|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.8|1026.8|7
1633961460000|2021-10-11 14:11:00|1032|1027|1031.8|1026.8|1032.1|1027.1|1031.6|1026.6|12
1633961470000|2021-10-11 14:11:10|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.6|1026.6|8
1633961480000|2021-10-11 14:11:20|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|7
1633961490000|2021-10-11 14:11:30|1031.7|1026.7|1032|1027|1032|1027|1031.6|1026.6|9
1633961500000|2021-10-11 14:11:40|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|8
1633961510000|2021-10-11 14:11:50|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|4
1633961520000|2021-10-11 14:12:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633961560000|2021-10-11 14:12:40|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|6
1633961570000|2021-10-11 14:12:50|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.5|1026.5|6
1633961580000|2021-10-11 14:13:00|1031.5|1026.5|1031.2|1026.2|1031.7|1026.7|1031|1026|13
1633961590000|2021-10-11 14:13:10|1031.3|1026.3|1031|1026|1031.3|1026.3|1031|1026|4
1633961600000|2021-10-11 14:13:20|1031.1|1026.1|1031|1026|1031.2|1026.2|1031|1026|5
1633961610000|2021-10-11 14:13:30|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|4
1633961620000|2021-10-11 14:13:40|1030.7|1025.7|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|6
1633961630000|2021-10-11 14:13:50|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1633961640000|2021-10-11 14:14:00|1030.9|1025.9|1031.5|1026.5|1031.5|1026.5|1030.9|1025.9|6
1633961650000|2021-10-11 14:14:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|5
1633961660000|2021-10-11 14:14:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|6
1633961690000|2021-10-11 14:14:50|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633961700000|2021-10-11 14:15:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|3
1633961710000|2021-10-11 14:15:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633961720000|2021-10-11 14:15:20|1031.2|1026.2|1031.6|1026.6|1031.6|1026.6|1031.2|1026.2|5
1633961730000|2021-10-11 14:15:30|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1633961740000|2021-10-11 14:15:40|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|9
1633961750000|2021-10-11 14:15:50|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.3|1026.3|5
1633961760000|2021-10-11 14:16:00|1031.3|1026.3|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|3
1633961770000|2021-10-11 14:16:10|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|5
1633961780000|2021-10-11 14:16:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633961790000|2021-10-11 14:16:30|1031.5|1026.5|1031.6|1026.6|1031.8|1026.8|1031.5|1026.5|10
1633961800000|2021-10-11 14:16:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633961810000|2021-10-11 14:16:50|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1633961820000|2021-10-11 14:17:00|1032.1|1027.1|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|11
1633961830000|2021-10-11 14:17:10|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.5|1026.5|11
1633961840000|2021-10-11 14:17:20|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|5
1633961850000|2021-10-11 14:17:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633961860000|2021-10-11 14:17:40|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|3
1633961870000|2021-10-11 14:17:50|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|5
1633961880000|2021-10-11 14:18:00|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633961890000|2021-10-11 14:18:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633961920000|2021-10-11 14:18:40|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|8
1633961930000|2021-10-11 14:18:50|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|8
1633961940000|2021-10-11 14:19:00|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.2|1026.2|14
1633961950000|2021-10-11 14:19:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633961960000|2021-10-11 14:19:20|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.3|1026.3|3
1633961980000|2021-10-11 14:19:40|1030.8|1025.8|1030.4|1025.4|1030.8|1025.8|1030.4|1025.4|3
1633961990000|2021-10-11 14:19:50|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.8|1024.8|13
1633962000000|2021-10-11 14:20:00|1030|1025|1030.3|1025.3|1030.3|1025.3|1030|1025|6
1633962010000|2021-10-11 14:20:10|1030.2|1025.2|1030|1025|1030.5|1025.5|1030|1025|16
1633962020000|2021-10-11 14:20:20|1030.1|1025.1|1029.4|1024.4|1030.1|1025.1|1029.3|1024.3|15
1633962050000|2021-10-11 14:20:50|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|13
1633962060000|2021-10-11 14:21:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1633962070000|2021-10-11 14:21:10|1029.4|1024.4|1030.5|1025.5|1030.6|1025.6|1029.4|1024.4|12
1633962080000|2021-10-11 14:21:20|1030.6|1025.6|1030.8|1025.8|1031|1026|1030.6|1025.6|6
1633962090000|2021-10-11 14:21:30|1030.9|1025.9|1031.2|1026.2|1031.2|1026.2|1030.9|1025.9|5
1633962100000|2021-10-11 14:21:40|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|10
1633962110000|2021-10-11 14:21:50|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|10
1633962120000|2021-10-11 14:22:00|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.5|1025.5|5
1633962130000|2021-10-11 14:22:10|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|2
1633962140000|2021-10-11 14:22:20|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|5
1633962150000|2021-10-11 14:22:30|1031|1026|1031.2|1026.2|1031.2|1026.2|1030.9|1025.9|8
1633962160000|2021-10-11 14:22:40|1031.1|1026.1|1031.6|1026.6|1031.6|1026.6|1031|1026|4
1633962170000|2021-10-11 14:22:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633962180000|2021-10-11 14:23:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633962190000|2021-10-11 14:23:10|1031.2|1026.2|1031|1026|1031.2|1026.2|1031|1026|3
1633962200000|2021-10-11 14:23:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1633962210000|2021-10-11 14:23:30|1031.1|1026.1|1031|1026|1031.1|1026.1|1030.9|1025.9|4
1633962220000|2021-10-11 14:23:40|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|4
1633962230000|2021-10-11 14:23:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633962240000|2021-10-11 14:24:00|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|7
1633962280000|2021-10-11 14:24:40|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633962290000|2021-10-11 14:24:50|1031.2|1026.2|1031.9|1026.9|1031.9|1026.9|1031.2|1026.2|10
1633962300000|2021-10-11 14:25:00|1031.8|1026.8|1031.6|1026.6|1031.9|1026.9|1031.6|1026.6|8
1633962310000|2021-10-11 14:25:10|1031.5|1026.5|1030.8|1025.8|1031.6|1026.6|1030.8|1025.8|8
1633962320000|2021-10-11 14:25:20|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1633962340000|2021-10-11 14:25:40|1030.9|1025.9|1030.5|1025.5|1030.9|1025.9|1030.5|1025.5|4
1633962350000|2021-10-11 14:25:50|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|14
1633962360000|2021-10-11 14:26:00|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|3
1633962370000|2021-10-11 14:26:10|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1633962380000|2021-10-11 14:26:20|1030.7|1025.7|1030.3|1025.3|1030.7|1025.7|1030.3|1025.3|14
1633962390000|2021-10-11 14:26:30|1030.2|1025.2|1029.7|1024.7|1030.2|1025.2|1029.7|1024.7|4
1633962400000|2021-10-11 14:26:40|1029.5|1024.5|1028.7|1023.7|1029.5|1024.5|1028.7|1023.7|8
1633962410000|2021-10-11 14:26:50|1028.5|1023.5|1029|1024|1029|1024|1028.5|1023.5|8
1633962420000|2021-10-11 14:27:00|1028.8|1023.8|1029.5|1024.5|1029.5|1024.5|1028.5|1023.5|9
1633962430000|2021-10-11 14:27:10|1029.6|1024.6|1029.9|1024.9|1030|1025|1029.6|1024.6|6
1633962440000|2021-10-11 14:27:20|1030|1025|1029.4|1024.4|1030|1025|1029.4|1024.4|8
1633962450000|2021-10-11 14:27:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1633962460000|2021-10-11 14:27:40|1029.5|1024.5|1030.5|1025.5|1030.5|1025.5|1029.4|1024.4|8
1633962470000|2021-10-11 14:27:50|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|3
1633962480000|2021-10-11 14:28:00|1031.2|1026.2|1030.9|1025.9|1031.3|1026.3|1030.7|1025.7|8
1633962490000|2021-10-11 14:28:10|1031|1026|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|4
1633962500000|2021-10-11 14:28:20|1031|1026|1031|1026|1031|1026|1031|1026|1
1633962510000|2021-10-11 14:28:30|1030.9|1025.9|1031|1026|1031.1|1026.1|1030.9|1025.9|8
1633962520000|2021-10-11 14:28:40|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1633962530000|2021-10-11 14:28:50|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1633962540000|2021-10-11 14:29:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.2|1026.2|6
1633962560000|2021-10-11 14:29:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1633962580000|2021-10-11 14:29:40|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1633962590000|2021-10-11 14:29:50|1031.6|1026.6|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|5
1633962600000|2021-10-11 14:30:00|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.2|1026.2|6
1633962610000|2021-10-11 14:30:10|1031.6|1026.6|1031.8|1026.8|1031.9|1026.9|1031.6|1026.6|3
1633962620000|2021-10-11 14:30:20|1031.9|1026.9|1031.5|1026.5|1031.9|1026.9|1031.5|1026.5|7
1633962630000|2021-10-11 14:30:30|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1633962640000|2021-10-11 14:30:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1633962650000|2021-10-11 14:30:50|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1633962660000|2021-10-11 14:31:00|1031.5|1026.5|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|7
1633962670000|2021-10-11 14:31:10|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1633962680000|2021-10-11 14:31:20|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|9
1633962690000|2021-10-11 14:31:30|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.6|1026.6|9
1633962700000|2021-10-11 14:31:40|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|7
1633962710000|2021-10-11 14:31:50|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|8
1633962720000|2021-10-11 14:32:00|1031.8|1026.8|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|3
1633962730000|2021-10-11 14:32:10|1032|1027|1031.9|1026.9|1032|1027|1031.7|1026.7|11
1633962740000|2021-10-11 14:32:20|1032|1027|1032|1027|1032|1027|1032|1027|1
1633962750000|2021-10-11 14:32:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|9
1633962760000|2021-10-11 14:32:40|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.8|1026.8|7
1633962770000|2021-10-11 14:32:50|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|7
1633962780000|2021-10-11 14:33:00|1031.8|1026.8|1032|1027|1032|1027|1031.7|1026.7|7
1633962790000|2021-10-11 14:33:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1633962800000|2021-10-11 14:33:20|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032|1027|8
1633962810000|2021-10-11 14:33:30|1032|1027|1031.7|1026.7|1032|1027|1031.7|1026.7|5
1633962820000|2021-10-11 14:33:40|1032|1027|1032|1027|1032.1|1027.1|1031.9|1026.9|5
1633962830000|2021-10-11 14:33:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1633962840000|2021-10-11 14:34:00|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1633962850000|2021-10-11 14:34:10|1032|1027|1031.9|1026.9|1032|1027|1031.8|1026.8|4
1633962860000|2021-10-11 14:34:20|1032|1027|1032|1027|1032|1027|1032|1027|1
1633962870000|2021-10-11 14:34:30|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1633962900000|2021-10-11 14:35:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|5
1633962920000|2021-10-11 14:35:20|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.8|1026.8|5
1633962930000|2021-10-11 14:35:30|1032|1027|1032|1027|1032|1027|1031.9|1026.9|3
1633962940000|2021-10-11 14:35:40|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|3
1633962960000|2021-10-11 14:36:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1633963000000|2021-10-11 14:36:40|1031.6|1026.6|1031.3|1026.3|1031.6|1026.6|1030.9|1025.9|8
1633963010000|2021-10-11 14:36:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1633963020000|2021-10-11 14:37:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|12
1633963030000|2021-10-11 14:37:10|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1633963040000|2021-10-11 14:37:20|1031|1026|1031.2|1026.2|1031.3|1026.3|1031|1026|5
1633963060000|2021-10-11 14:37:40|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.1|1026.1|7
1633963080000|2021-10-11 14:38:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1633963090000|2021-10-11 14:38:10|1031.1|1026.1|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|5
1633963100000|2021-10-11 14:38:20|1030.7|1025.7|1031.1|1026.1|1031.1|1026.1|1030.7|1025.7|5
1633963110000|2021-10-11 14:38:30|1031.2|1026.2|1030.8|1025.8|1031.2|1026.2|1030.8|1025.8|3
1633963120000|2021-10-11 14:38:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1633963130000|2021-10-11 14:38:50|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|4
1633963140000|2021-10-11 14:39:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|9
1633963150000|2021-10-11 14:39:10|1030.2|1025.2|1030.2|1025.2|1030.4|1025.4|1030.2|1025.2|7
1633963160000|2021-10-11 14:39:20|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|3
1633963190000|2021-10-11 14:39:50|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|3
1633963200000|2021-10-11 14:40:00|1030|1025|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|9
1633963210000|2021-10-11 14:40:10|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.2|1024.2|6
1633963220000|2021-10-11 14:40:20|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|3
1633963230000|2021-10-11 14:40:30|1029|1024|1029|1024|1029.1|1024.1|1028.9|1023.9|4
1633963240000|2021-10-11 14:40:40|1028.9|1023.9|1028.6|1023.6|1028.9|1023.9|1028.6|1023.6|6
1633963250000|2021-10-11 14:40:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|7
1633963260000|2021-10-11 14:41:00|1028.8|1023.8|1029.3|1024.3|1029.3|1024.3|1028.8|1023.8|15
1633963270000|2021-10-11 14:41:10|1029.2|1024.2|1029.3|1024.3|1029.4|1024.4|1029.2|1024.2|22
1633963280000|2021-10-11 14:41:20|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029.2|1024.2|11
1633963290000|2021-10-11 14:41:30|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|10
1633963300000|2021-10-11 14:41:40|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|9
1633963310000|2021-10-11 14:41:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1633963320000|2021-10-11 14:42:00|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.4|1024.4|19
1633963330000|2021-10-11 14:42:10|1029.6|1024.6|1029.8|1024.8|1029.8|1024.8|1029.6|1024.6|3
1633963340000|2021-10-11 14:42:20|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|9
1633963350000|2021-10-11 14:42:30|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|9
1633963360000|2021-10-11 14:42:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|5
1633963370000|2021-10-11 14:42:50|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|3
1633963380000|2021-10-11 14:43:00|1029.5|1024.5|1029.2|1024.2|1029.6|1024.6|1029.2|1024.2|19
1633963390000|2021-10-11 14:43:10|1029|1024|1028.8|1023.8|1029|1024|1028.8|1023.8|3
1633963400000|2021-10-11 14:43:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1633963410000|2021-10-11 14:43:30|1028.8|1023.8|1028.5|1023.5|1028.8|1023.8|1028.5|1023.5|4
1633963430000|2021-10-11 14:43:50|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1633963440000|2021-10-11 14:44:00|1028.4|1023.4|1028.1|1023.1|1028.4|1023.4|1027.9|1022.9|12
1633963450000|2021-10-11 14:44:10|1028|1023|1028|1023|1028.1|1023.1|1028|1023|11
1633963470000|2021-10-11 14:44:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1633963480000|2021-10-11 14:44:40|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|3
1633963490000|2021-10-11 14:44:50|1027.8|1022.8|1027.1|1022.1|1027.8|1022.8|1027|1022|8
1633963500000|2021-10-11 14:45:00|1027|1022|1027|1022|1027.1|1022.1|1026.8|1021.8|14
1633963510000|2021-10-11 14:45:10|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.6|1021.6|11
1633963520000|2021-10-11 14:45:20|1027|1022|1027|1022|1027|1022|1027|1022|1
1633963530000|2021-10-11 14:45:30|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|4
1633963540000|2021-10-11 14:45:40|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1026.8|1021.8|5
1633963550000|2021-10-11 14:45:50|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1633963560000|2021-10-11 14:46:00|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1633963570000|2021-10-11 14:46:10|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|3
1633963580000|2021-10-11 14:46:20|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1633963590000|2021-10-11 14:46:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|4
1633963600000|2021-10-11 14:46:40|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1633963620000|2021-10-11 14:47:00|1025.7|1020.7|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|6
1633963630000|2021-10-11 14:47:10|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|5
1633963640000|2021-10-11 14:47:20|1025.6|1020.6|1025.9|1020.9|1025.9|1020.9|1025.5|1020.5|7
1633963650000|2021-10-11 14:47:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|6
1633963660000|2021-10-11 14:47:40|1025.8|1020.8|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|5
1633963670000|2021-10-11 14:47:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|4
1633963680000|2021-10-11 14:48:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1633963690000|2021-10-11 14:48:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|8
1633963700000|2021-10-11 14:48:20|1025.8|1020.8|1026|1021|1026|1021|1025.7|1020.7|3
1633963710000|2021-10-11 14:48:30|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633963730000|2021-10-11 14:48:50|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1633963740000|2021-10-11 14:49:00|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|3
1633963750000|2021-10-11 14:49:10|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1633963760000|2021-10-11 14:49:20|1026|1021|1025.8|1020.8|1026.1|1021.1|1025.7|1020.7|10
1633963770000|2021-10-11 14:49:30|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633963780000|2021-10-11 14:49:40|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|3
1633963790000|2021-10-11 14:49:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|6
1633963800000|2021-10-11 14:50:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|3
1633963810000|2021-10-11 14:50:10|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|13
1633963820000|2021-10-11 14:50:20|1026.4|1021.4|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|8
1633963830000|2021-10-11 14:50:30|1026.6|1021.6|1026.1|1021.1|1026.6|1021.6|1026|1021|12
1633963840000|2021-10-11 14:50:40|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|3
1633963850000|2021-10-11 14:50:50|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1633963860000|2021-10-11 14:51:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|5
1633963870000|2021-10-11 14:51:10|1025.5|1020.5|1025|1020|1025.5|1020.5|1025|1020|2
1633963880000|2021-10-11 14:51:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1633963890000|2021-10-11 14:51:30|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|18
1633963900000|2021-10-11 14:51:40|1024.7|1019.7|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|8
1633963910000|2021-10-11 14:51:50|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1633963920000|2021-10-11 14:52:00|1024.2|1019.2|1023.9|1018.9|1024.2|1019.2|1023.6|1018.6|12
1633963930000|2021-10-11 14:52:10|1024|1019|1024.1|1019.1|1024.5|1019.5|1024|1019|9
1633963940000|2021-10-11 14:52:20|1024|1019|1024.3|1019.3|1024.3|1019.3|1024|1019|5
1633963950000|2021-10-11 14:52:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1633963960000|2021-10-11 14:52:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1633963970000|2021-10-11 14:52:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|4
1633963980000|2021-10-11 14:53:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1633963990000|2021-10-11 14:53:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|7
1633964000000|2021-10-11 14:53:20|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1633964010000|2021-10-11 14:53:30|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|4
1633964020000|2021-10-11 14:53:40|1023.9|1018.9|1023.5|1018.5|1023.9|1018.9|1023.5|1018.5|7
1633964030000|2021-10-11 14:53:50|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|19
1633964040000|2021-10-11 14:54:00|1023.5|1018.5|1024.2|1019.2|1024.2|1019.2|1023.4|1018.4|12
1633964050000|2021-10-11 14:54:10|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|10
1633964060000|2021-10-11 14:54:20|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|3
1633964070000|2021-10-11 14:54:30|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|7
1633964080000|2021-10-11 14:54:40|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|4
1633964090000|2021-10-11 14:54:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|12
1633964100000|2021-10-11 14:55:00|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|6
1633964110000|2021-10-11 14:55:10|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.5|1019.5|9
1633964120000|2021-10-11 14:55:20|1024.5|1019.5|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|10
1633964130000|2021-10-11 14:55:30|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1633964140000|2021-10-11 14:55:40|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1633964150000|2021-10-11 14:55:50|1024|1019|1023.8|1018.8|1024|1019|1023.7|1018.7|3
1633964160000|2021-10-11 14:56:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|5
1633964170000|2021-10-11 14:56:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|17
1633964180000|2021-10-11 14:56:20|1023.7|1018.7|1023.2|1018.2|1023.8|1018.8|1023.2|1018.2|7
1633964190000|2021-10-11 14:56:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|5
1633964220000|2021-10-11 14:57:00|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|7
1633964230000|2021-10-11 14:57:10|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|13
1633964240000|2021-10-11 14:57:20|1023.8|1018.8|1023.6|1018.6|1023.9|1018.9|1023.5|1018.5|10
1633964250000|2021-10-11 14:57:30|1023.5|1018.5|1023.8|1018.8|1023.9|1018.9|1023.5|1018.5|19
1633964260000|2021-10-11 14:57:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1633964270000|2021-10-11 14:57:50|1023.6|1018.6|1025.2|1020.2|1025.2|1020.2|1023.5|1018.5|14
1633964280000|2021-10-11 14:58:00|1025|1020|1024.5|1019.5|1025|1020|1024.5|1019.5|14
1633964290000|2021-10-11 14:58:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1633964300000|2021-10-11 14:58:20|1024.8|1019.8|1024.7|1019.7|1025|1020|1024.7|1019.7|7
1633964310000|2021-10-11 14:58:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1633964330000|2021-10-11 14:58:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1633964340000|2021-10-11 14:59:00|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1633964350000|2021-10-11 14:59:10|1024.8|1019.8|1025|1020|1025|1020|1024.8|1019.8|5
1633964360000|2021-10-11 14:59:20|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|6
1633964370000|2021-10-11 14:59:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1633964380000|2021-10-11 14:59:40|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|4
1633964390000|2021-10-11 14:59:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|4
1633964400000|2021-10-11 15:00:00|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|5
1633964410000|2021-10-11 15:00:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1633964420000|2021-10-11 15:00:20|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|6
1633964430000|2021-10-11 15:00:30|1025.7|1020.7|1026.6|1021.6|1026.6|1021.6|1025.7|1020.7|12
1633964440000|2021-10-11 15:00:40|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1633964450000|2021-10-11 15:00:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1633964460000|2021-10-11 15:01:00|1026.3|1021.3|1026.7|1021.7|1026.7|1021.7|1026.2|1021.2|10
1633964470000|2021-10-11 15:01:10|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|25
1633964480000|2021-10-11 15:01:20|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.6|1021.6|13
1633964490000|2021-10-11 15:01:30|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1633964500000|2021-10-11 15:01:40|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|8
1633964520000|2021-10-11 15:02:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|3
1633964530000|2021-10-11 15:02:10|1027.2|1022.2|1027.5|1022.5|1027.6|1022.6|1027.2|1022.2|8
1633964540000|2021-10-11 15:02:20|1027.6|1022.6|1028.3|1023.3|1028.3|1023.3|1027.6|1022.6|8
1633964550000|2021-10-11 15:02:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|3
1633964560000|2021-10-11 15:02:40|1028.7|1023.7|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|8
1633964570000|2021-10-11 15:02:50|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1633964580000|2021-10-11 15:03:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|5
1633964590000|2021-10-11 15:03:10|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1633964600000|2021-10-11 15:03:20|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|4
1633964610000|2021-10-11 15:03:30|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|4
1633964620000|2021-10-11 15:03:40|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|10
1633964630000|2021-10-11 15:03:50|1027.8|1022.8|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|10
1633964640000|2021-10-11 15:04:00|1027.4|1022.4|1027.4|1022.4|1027.6|1022.6|1027.2|1022.2|14
1633964650000|2021-10-11 15:04:10|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|6
1633964660000|2021-10-11 15:04:20|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.3|1022.3|8
1633964670000|2021-10-11 15:04:30|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1633964680000|2021-10-11 15:04:40|1027.9|1022.9|1027.9|1022.9|1028.1|1023.1|1027.8|1022.8|10
1633964690000|2021-10-11 15:04:50|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|5
1633964700000|2021-10-11 15:05:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|5
1633964710000|2021-10-11 15:05:10|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|6
1633964720000|2021-10-11 15:05:20|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1633964730000|2021-10-11 15:05:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|3
1633964740000|2021-10-11 15:05:40|1028.6|1023.6|1028.4|1023.4|1028.7|1023.7|1028.3|1023.3|7
1633964760000|2021-10-11 15:06:00|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|6
1633964770000|2021-10-11 15:06:10|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|7
1633964780000|2021-10-11 15:06:20|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|17
1633964790000|2021-10-11 15:06:30|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1633964800000|2021-10-11 15:06:40|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|3
1633964810000|2021-10-11 15:06:50|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1633964820000|2021-10-11 15:07:00|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1029.1|1024.1|7
1633964830000|2021-10-11 15:07:10|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1633964850000|2021-10-11 15:07:30|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029.3|1024.3|3
1633964860000|2021-10-11 15:07:40|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|10
1633964870000|2021-10-11 15:07:50|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|8
1633964880000|2021-10-11 15:08:00|1029.5|1024.5|1029.9|1024.9|1029.9|1024.9|1029.5|1024.5|7
1633964890000|2021-10-11 15:08:10|1030|1025|1029.9|1024.9|1030|1025|1029.8|1024.8|4
1633964900000|2021-10-11 15:08:20|1030|1025|1029.6|1024.6|1030|1025|1029.6|1024.6|19
1633964910000|2021-10-11 15:08:30|1029.7|1024.7|1029.1|1024.1|1029.7|1024.7|1029.1|1024.1|6
1633964920000|2021-10-11 15:08:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|15
1633964940000|2021-10-11 15:09:00|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|13
1633964950000|2021-10-11 15:09:10|1028.9|1023.9|1028.7|1023.7|1029.1|1024.1|1028.7|1023.7|13
1633964960000|2021-10-11 15:09:20|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|3
1633964970000|2021-10-11 15:09:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|5
1633964990000|2021-10-11 15:09:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|7
1633965000000|2021-10-11 15:10:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|4
1633965010000|2021-10-11 15:10:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|3
1633965020000|2021-10-11 15:10:20|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|6
1633965030000|2021-10-11 15:10:30|1028.4|1023.4|1028|1023|1028.5|1023.5|1027.9|1022.9|15
1633965040000|2021-10-11 15:10:40|1027.9|1022.9|1028.1|1023.1|1028.2|1023.2|1027.9|1022.9|13
1633965050000|2021-10-11 15:10:50|1028.2|1023.2|1028|1023|1028.2|1023.2|1028|1023|7
1633965060000|2021-10-11 15:11:00|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|9
1633965070000|2021-10-11 15:11:10|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|10
1633965090000|2021-10-11 15:11:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1633965100000|2021-10-11 15:11:40|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1633965110000|2021-10-11 15:11:50|1027.9|1022.9|1028|1023|1028|1023|1027.8|1022.8|9
1633965140000|2021-10-11 15:12:20|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|3
1633965160000|2021-10-11 15:12:40|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|5
1633965170000|2021-10-11 15:12:50|1028.4|1023.4|1028.9|1023.9|1029|1024|1028.4|1023.4|7
1633965180000|2021-10-11 15:13:00|1028.7|1023.7|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|8
1633965190000|2021-10-11 15:13:10|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029|1024|4
1633965200000|2021-10-11 15:13:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1633965230000|2021-10-11 15:13:50|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|4
1633965240000|2021-10-11 15:14:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029|1024|10
1633965250000|2021-10-11 15:14:10|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|3
1633965260000|2021-10-11 15:14:20|1029.5|1024.5|1030|1025|1030|1025|1029.4|1024.4|5
1633965270000|2021-10-11 15:14:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1633965280000|2021-10-11 15:14:40|1030|1025|1030|1025|1030|1025|1030|1025|1
1633965320000|2021-10-11 15:15:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|3
1633965340000|2021-10-11 15:15:40|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1633965350000|2021-10-11 15:15:50|1029.7|1024.7|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|5
1633965360000|2021-10-11 15:16:00|1029.2|1024.2|1029.4|1024.4|1029.6|1024.6|1029|1024|6
1633965370000|2021-10-11 15:16:10|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|6
1633965380000|2021-10-11 15:16:20|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633965390000|2021-10-11 15:16:30|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1633965410000|2021-10-11 15:16:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1633965420000|2021-10-11 15:17:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1633965450000|2021-10-11 15:17:30|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|2
1633965460000|2021-10-11 15:17:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029|1024|10
1633965470000|2021-10-11 15:17:50|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|6
1633965490000|2021-10-11 15:18:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633965530000|2021-10-11 15:18:50|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|6
1633965540000|2021-10-11 15:19:00|1029|1024|1028.7|1023.7|1029|1024|1028.6|1023.6|12
1633965550000|2021-10-11 15:19:10|1028.6|1023.6|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|10
1633965560000|2021-10-11 15:19:20|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|6
1633965570000|2021-10-11 15:19:30|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|3
1633965580000|2021-10-11 15:19:40|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|6
1633965590000|2021-10-11 15:19:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|6
1633965600000|2021-10-11 15:20:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|3
1633965610000|2021-10-11 15:20:10|1028.4|1023.4|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|5
1633965620000|2021-10-11 15:20:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1633965640000|2021-10-11 15:20:40|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|4
1633965650000|2021-10-11 15:20:50|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|3
1633965670000|2021-10-11 15:21:10|1028.2|1023.2|1028.9|1023.9|1029|1024|1028.2|1023.2|9
1633965680000|2021-10-11 15:21:20|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|18
1633965700000|2021-10-11 15:21:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1633965720000|2021-10-11 15:22:00|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.4|1023.4|5
1633965730000|2021-10-11 15:22:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|5
1633965740000|2021-10-11 15:22:20|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|8
1633965750000|2021-10-11 15:22:30|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|8
1633965760000|2021-10-11 15:22:40|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|5
1633965770000|2021-10-11 15:22:50|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|8
1633965780000|2021-10-11 15:23:00|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|6
1633965790000|2021-10-11 15:23:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|9
1633965800000|2021-10-11 15:23:20|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|6
1633965810000|2021-10-11 15:23:30|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|11
1633965820000|2021-10-11 15:23:40|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|4
1633965830000|2021-10-11 15:23:50|1028.7|1023.7|1029.3|1024.3|1029.3|1024.3|1028.7|1023.7|8
1633965840000|2021-10-11 15:24:00|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|2
1633965850000|2021-10-11 15:24:10|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1633965860000|2021-10-11 15:24:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1633965870000|2021-10-11 15:24:30|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|3
1633965880000|2021-10-11 15:24:40|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1633965890000|2021-10-11 15:24:50|1028.7|1023.7|1028.4|1023.4|1028.8|1023.8|1028.4|1023.4|8
1633965900000|2021-10-11 15:25:00|1028.3|1023.3|1028.5|1023.5|1028.5|1023.5|1028.2|1023.2|4
1633965910000|2021-10-11 15:25:10|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|6
1633965920000|2021-10-11 15:25:20|1028.4|1023.4|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|6
1633965930000|2021-10-11 15:25:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|9
1633965940000|2021-10-11 15:25:40|1028.3|1023.3|1028|1023|1028.3|1023.3|1028|1023|12
1633965950000|2021-10-11 15:25:50|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|6
1633965960000|2021-10-11 15:26:00|1027.9|1022.9|1027.3|1022.3|1028|1023|1027|1022|24
1633965970000|2021-10-11 15:26:10|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|9
1633965980000|2021-10-11 15:26:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1633965990000|2021-10-11 15:26:30|1027.2|1022.2|1027.5|1022.5|1027.5|1022.5|1027.1|1022.1|7
1633966000000|2021-10-11 15:26:40|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1633966010000|2021-10-11 15:26:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|7
1633966020000|2021-10-11 15:27:00|1027.3|1022.3|1026.9|1021.9|1027.3|1022.3|1026.9|1021.9|3
1633966040000|2021-10-11 15:27:20|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1633966050000|2021-10-11 15:27:30|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|4
1633966060000|2021-10-11 15:27:40|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|5
1633966070000|2021-10-11 15:27:50|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|11
1633966080000|2021-10-11 15:28:00|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|10
1633966090000|2021-10-11 15:28:10|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|3
1633966100000|2021-10-11 15:28:20|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1633966110000|2021-10-11 15:28:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|5
1633966120000|2021-10-11 15:28:40|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1025.9|1020.9|5
1633966130000|2021-10-11 15:28:50|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.8|1020.8|5
1633966140000|2021-10-11 15:29:00|1025.8|1020.8|1025.5|1020.5|1025.9|1020.9|1025.4|1020.4|9
1633966170000|2021-10-11 15:29:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1633966180000|2021-10-11 15:29:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1633966190000|2021-10-11 15:29:50|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1633966200000|2021-10-11 15:30:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.1|1020.1|8
1633966210000|2021-10-11 15:30:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1633966230000|2021-10-11 15:30:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633966310000|2021-10-11 15:31:50|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|3
1633966320000|2021-10-11 15:32:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633966330000|2021-10-11 15:32:10|1025.7|1020.7|1025.9|1020.9|1026|1021|1025.6|1020.6|14
1633966340000|2021-10-11 15:32:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1633966350000|2021-10-11 15:32:30|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1633966360000|2021-10-11 15:32:40|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|5
1633966390000|2021-10-11 15:33:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1633966400000|2021-10-11 15:33:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1633966410000|2021-10-11 15:33:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1633966420000|2021-10-11 15:33:40|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1633966440000|2021-10-11 15:34:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1633966470000|2021-10-11 15:34:30|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633966480000|2021-10-11 15:34:40|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|6
1633966490000|2021-10-11 15:34:50|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1633966500000|2021-10-11 15:35:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1633966560000|2021-10-11 15:36:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1633966570000|2021-10-11 15:36:10|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1633966580000|2021-10-11 15:36:20|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1633966590000|2021-10-11 15:36:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|3
1633966600000|2021-10-11 15:36:40|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1633966610000|2021-10-11 15:36:50|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1633966620000|2021-10-11 15:37:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1633966630000|2021-10-11 15:37:10|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|8
1633966640000|2021-10-11 15:37:20|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|4
1633966660000|2021-10-11 15:37:40|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026|1021|9
1633966670000|2021-10-11 15:37:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1633966680000|2021-10-11 15:38:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1633966700000|2021-10-11 15:38:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1633966710000|2021-10-11 15:38:30|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1633966730000|2021-10-11 15:38:50|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1633966740000|2021-10-11 15:39:00|1025.9|1020.9|1026|1021|1026|1021|1025.8|1020.8|4
1633966750000|2021-10-11 15:39:10|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|12
1633966760000|2021-10-11 15:39:20|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1633966770000|2021-10-11 15:39:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633966780000|2021-10-11 15:39:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1633966790000|2021-10-11 15:39:50|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1633966800000|2021-10-11 15:40:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.2|1020.2|5
1633966810000|2021-10-11 15:40:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633966830000|2021-10-11 15:40:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1633966840000|2021-10-11 15:40:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|6
1633966860000|2021-10-11 15:41:00|1025.7|1020.7|1026|1021|1026|1021|1025.7|1020.7|10
1633966870000|2021-10-11 15:41:10|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1633966880000|2021-10-11 15:41:20|1026.2|1021.2|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|6
1633966890000|2021-10-11 15:41:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1633966910000|2021-10-11 15:41:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1633966920000|2021-10-11 15:42:00|1026|1021|1026|1021|1026.1|1021.1|1026|1021|7
1633966930000|2021-10-11 15:42:10|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|7
1633966960000|2021-10-11 15:42:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1633966970000|2021-10-11 15:42:50|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1633966980000|2021-10-11 15:43:00|1026|1021|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|5
1633966990000|2021-10-11 15:43:10|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|14
1633967010000|2021-10-11 15:43:30|1026|1021|1026|1021|1026.1|1021.1|1026|1021|5
1633967020000|2021-10-11 15:43:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|7
1633967030000|2021-10-11 15:43:50|1026|1021|1026.1|1021.1|1026.2|1021.2|1026|1021|8
1633967040000|2021-10-11 15:44:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1633967060000|2021-10-11 15:44:20|1026.1|1021.1|1026.5|1021.5|1026.5|1021.5|1026.1|1021.1|5
1633967080000|2021-10-11 15:44:40|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1633967100000|2021-10-11 15:45:00|1026.9|1021.9|1027.2|1022.2|1027.3|1022.3|1026.9|1021.9|6
1633967110000|2021-10-11 15:45:10|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1027|1022|12
1633967120000|2021-10-11 15:45:20|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|2
1633967130000|2021-10-11 15:45:30|1027|1022|1027|1022|1027|1022|1026.9|1021.9|3
1633967160000|2021-10-11 15:46:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1633967170000|2021-10-11 15:46:10|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|5
1633967180000|2021-10-11 15:46:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1633967190000|2021-10-11 15:46:30|1027.2|1022.2|1027.6|1022.6|1027.6|1022.6|1027.2|1022.2|12
1633967200000|2021-10-11 15:46:40|1027.4|1022.4|1027|1022|1027.4|1022.4|1026.9|1021.9|6
1633967210000|2021-10-11 15:46:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1633967220000|2021-10-11 15:47:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|13
1633967230000|2021-10-11 15:47:10|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|9
1633967250000|2021-10-11 15:47:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|18
1633967260000|2021-10-11 15:47:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633967270000|2021-10-11 15:47:50|1027|1022|1026.8|1021.8|1027|1022|1026.8|1021.8|3
1633967280000|2021-10-11 15:48:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633967290000|2021-10-11 15:48:10|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|7
1633967300000|2021-10-11 15:48:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1633967340000|2021-10-11 15:49:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1633967350000|2021-10-11 15:49:10|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|6
1633967360000|2021-10-11 15:49:20|1026.7|1021.7|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|4
1633967370000|2021-10-11 15:49:30|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|8
1633967380000|2021-10-11 15:49:40|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1633967390000|2021-10-11 15:49:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1633967400000|2021-10-11 15:50:00|1026.7|1021.7|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|8
1633967410000|2021-10-11 15:50:10|1026.7|1021.7|1026.4|1021.4|1026.7|1021.7|1026.4|1021.4|9
1633967420000|2021-10-11 15:50:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|6
1633967460000|2021-10-11 15:51:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|9
1633967470000|2021-10-11 15:51:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1633967500000|2021-10-11 15:51:40|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|4
1633967510000|2021-10-11 15:51:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1633967520000|2021-10-11 15:52:00|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1633967530000|2021-10-11 15:52:10|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|5
1633967540000|2021-10-11 15:52:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1633967550000|2021-10-11 15:52:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1633967560000|2021-10-11 15:52:40|1026.1|1021.1|1026.4|1021.4|1026.5|1021.5|1026.1|1021.1|11
1633967570000|2021-10-11 15:52:50|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1633967580000|2021-10-11 15:53:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.2|1021.2|6
1633967590000|2021-10-11 15:53:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1633967600000|2021-10-11 15:53:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1633967670000|2021-10-11 15:54:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1633967690000|2021-10-11 15:54:50|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|3
1633967700000|2021-10-11 15:55:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|3
1633967730000|2021-10-11 15:55:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1633967740000|2021-10-11 15:55:40|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|3
1633967750000|2021-10-11 15:55:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|10
1633967760000|2021-10-11 15:56:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|5
1633967770000|2021-10-11 15:56:10|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|6
1633967790000|2021-10-11 15:56:30|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|3
1633967800000|2021-10-11 15:56:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1633967840000|2021-10-11 15:57:20|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1633967850000|2021-10-11 15:57:30|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1633967860000|2021-10-11 15:57:40|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1633967870000|2021-10-11 15:57:50|1026|1021|1026|1021|1026.1|1021.1|1026|1021|5
1633967880000|2021-10-11 15:58:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|10
1633967920000|2021-10-11 15:58:40|1026.1|1021.1|1026|1021|1026.3|1021.3|1026|1021|5
1633967930000|2021-10-11 15:58:50|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|6
1633967940000|2021-10-11 15:59:00|1026.1|1021.1|1026.4|1021.4|1026.4|1021.4|1026.1|1021.1|5
1633967950000|2021-10-11 15:59:10|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|4
1633967960000|2021-10-11 15:59:20|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1633967970000|2021-10-11 15:59:30|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|4
1633967980000|2021-10-11 15:59:40|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|12
1633967990000|2021-10-11 15:59:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1633968000000|2021-10-11 16:00:00|1025.9|1020.9|1026|1021|1026|1021|1025.8|1020.8|5
1633968020000|2021-10-11 16:00:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1633968040000|2021-10-11 16:00:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1633968050000|2021-10-11 16:00:50|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|4
1633968060000|2021-10-11 16:01:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1633968070000|2021-10-11 16:01:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1633968090000|2021-10-11 16:01:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1633968120000|2021-10-11 16:02:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1633968130000|2021-10-11 16:02:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1633968150000|2021-10-11 16:02:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1633968170000|2021-10-11 16:02:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1633968180000|2021-10-11 16:03:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|3
1633968220000|2021-10-11 16:03:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1633968230000|2021-10-11 16:03:50|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1633968240000|2021-10-11 16:04:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|7
1633968250000|2021-10-11 16:04:10|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|4
1633968260000|2021-10-11 16:04:20|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|15
1633968270000|2021-10-11 16:04:30|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|16
1633968280000|2021-10-11 16:04:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1633968290000|2021-10-11 16:04:50|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|3
1633968300000|2021-10-11 16:05:00|1024.6|1019.6|1024.5|1019.5|1024.8|1019.8|1024.5|1019.5|8
1633968310000|2021-10-11 16:05:10|1023.9|1018.9|1023.5|1018.5|1023.9|1018.9|1023.5|1018.5|4
1633968330000|2021-10-11 16:05:30|1023.6|1018.6|1023|1018|1023.6|1018.6|1023|1018|3
1633968340000|2021-10-11 16:05:40|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|4
1633968350000|2021-10-11 16:05:50|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1022.4|1017.4|3
1633968360000|2021-10-11 16:06:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022|1017|5
1633968370000|2021-10-11 16:06:10|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|5
1633968380000|2021-10-11 16:06:20|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1633968390000|2021-10-11 16:06:30|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|7
1633968400000|2021-10-11 16:06:40|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1633968410000|2021-10-11 16:06:50|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|4
1633968420000|2021-10-11 16:07:00|1021.4|1016.4|1022|1017|1022|1017|1021.4|1016.4|9
1633968430000|2021-10-11 16:07:10|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1633968440000|2021-10-11 16:07:20|1022.3|1017.3|1022.8|1017.8|1022.8|1017.8|1022.3|1017.3|6
1633968450000|2021-10-11 16:07:30|1022.7|1017.7|1022|1017|1022.8|1017.8|1022|1017|6
1633968460000|2021-10-11 16:07:40|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|3
1633968470000|2021-10-11 16:07:50|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.6|1016.6|6
1633968480000|2021-10-11 16:08:00|1021.8|1016.8|1022.3|1017.3|1022.3|1017.3|1021.8|1016.8|9
1633968490000|2021-10-11 16:08:10|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1633968500000|2021-10-11 16:08:20|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|7
1633968510000|2021-10-11 16:08:30|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1633968520000|2021-10-11 16:08:40|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022|1017|6
1633968530000|2021-10-11 16:08:50|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1633968540000|2021-10-11 16:09:00|1022|1017|1022.7|1017.7|1022.7|1017.7|1022|1017|6
1633968550000|2021-10-11 16:09:10|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|14
1633968560000|2021-10-11 16:09:20|1022.9|1017.9|1023.3|1018.3|1023.3|1018.3|1022.9|1017.9|4
1633968570000|2021-10-11 16:09:30|1023.4|1018.4|1023|1018|1023.7|1018.7|1022.9|1017.9|6
1633968580000|2021-10-11 16:09:40|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1022.8|1017.8|7
1633968590000|2021-10-11 16:09:50|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|6
1633968600000|2021-10-11 16:10:00|1023.7|1018.7|1023.2|1018.2|1023.7|1018.7|1023.2|1018.2|13
1633968610000|2021-10-11 16:10:10|1023|1018|1023.2|1018.2|1023.2|1018.2|1022.4|1017.4|6
1633968620000|2021-10-11 16:10:20|1023.1|1018.1|1023.3|1018.3|1023.3|1018.3|1023|1018|4
1633968630000|2021-10-11 16:10:30|1023.4|1018.4|1022.9|1017.9|1023.4|1018.4|1022.9|1017.9|7
1633968640000|2021-10-11 16:10:40|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|4
1633968650000|2021-10-11 16:10:50|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1633968660000|2021-10-11 16:11:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|4
1633968670000|2021-10-11 16:11:10|1023.6|1018.6|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|6
1633968690000|2021-10-11 16:11:30|1023.5|1018.5|1023.2|1018.2|1023.5|1018.5|1023.2|1018.2|3
1633968700000|2021-10-11 16:11:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|5
1633968710000|2021-10-11 16:11:50|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|4
1633968720000|2021-10-11 16:12:00|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|3
1633968730000|2021-10-11 16:12:10|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1633968750000|2021-10-11 16:12:30|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|4
1633968760000|2021-10-11 16:12:40|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|3
1633968770000|2021-10-11 16:12:50|1023.8|1018.8|1023.4|1018.4|1023.9|1018.9|1023.4|1018.4|4
1633968780000|2021-10-11 16:13:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|3
1633968790000|2021-10-11 16:13:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1633968800000|2021-10-11 16:13:20|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|16
1633968810000|2021-10-11 16:13:30|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|9
1633968840000|2021-10-11 16:14:00|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1633968850000|2021-10-11 16:14:10|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1633968860000|2021-10-11 16:14:20|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1633968870000|2021-10-11 16:14:30|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1633968880000|2021-10-11 16:14:40|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1633968890000|2021-10-11 16:14:50|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1633968900000|2021-10-11 16:15:00|1023.3|1018.3|1022.9|1017.9|1023.3|1018.3|1022.9|1017.9|4
1633968910000|2021-10-11 16:15:10|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1633968920000|2021-10-11 16:15:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1633968940000|2021-10-11 16:15:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1633968950000|2021-10-11 16:15:50|1023|1018|1023|1018|1023|1018|1023|1018|1
1633968960000|2021-10-11 16:16:00|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.4|1017.4|6
1633968970000|2021-10-11 16:16:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1633968980000|2021-10-11 16:16:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1633968990000|2021-10-11 16:16:30|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|9
1633969000000|2021-10-11 16:16:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1633969010000|2021-10-11 16:16:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1633969030000|2021-10-11 16:17:10|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.6|1017.6|5
1633969040000|2021-10-11 16:17:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1633969050000|2021-10-11 16:17:30|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.5|1017.5|9
1633969060000|2021-10-11 16:17:40|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|10
1633969070000|2021-10-11 16:17:50|1022.5|1017.5|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|9
1633969080000|2021-10-11 16:18:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1633969090000|2021-10-11 16:18:10|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1633969100000|2021-10-11 16:18:20|1023|1018|1022.6|1017.6|1023|1018|1022.5|1017.5|11
1633969110000|2021-10-11 16:18:30|1022.5|1017.5|1022.8|1017.8|1022.8|1017.8|1022.5|1017.5|3
1633969120000|2021-10-11 16:18:40|1022.7|1017.7|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|10
1633969130000|2021-10-11 16:18:50|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.8|1017.8|7
1633969140000|2021-10-11 16:19:00|1023|1018|1022.8|1017.8|1023.1|1018.1|1022.7|1017.7|8
1633969150000|2021-10-11 16:19:10|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|15
1633969170000|2021-10-11 16:19:30|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|10
1633969180000|2021-10-11 16:19:40|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|10
1633969190000|2021-10-11 16:19:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|9
1633969200000|2021-10-11 16:20:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|5
1633969210000|2021-10-11 16:20:10|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1633969220000|2021-10-11 16:20:20|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1633969230000|2021-10-11 16:20:30|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1633969240000|2021-10-11 16:20:40|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1633969250000|2021-10-11 16:20:50|1023|1018|1022.9|1017.9|1023|1018|1022.8|1017.8|8
1633969260000|2021-10-11 16:21:00|1022.8|1017.8|1022.6|1017.6|1022.9|1017.9|1022.6|1017.6|5
1633969270000|2021-10-11 16:21:10|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|7
1633969280000|2021-10-11 16:21:20|1022.8|1017.8|1023|1018|1023|1018|1022.8|1017.8|5
1633969300000|2021-10-11 16:21:40|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1633969310000|2021-10-11 16:21:50|1022.7|1017.7|1023|1018|1023|1018|1022.7|1017.7|5
1633969320000|2021-10-11 16:22:00|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|3
1633969340000|2021-10-11 16:22:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1633969350000|2021-10-11 16:22:30|1023|1018|1023.3|1018.3|1023.3|1018.3|1023|1018|2
1633969360000|2021-10-11 16:22:40|1023.2|1018.2|1023.6|1018.6|1023.7|1018.7|1023.2|1018.2|4
1633969370000|2021-10-11 16:22:50|1023.7|1018.7|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|3
1633969380000|2021-10-11 16:23:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1633969390000|2021-10-11 16:23:10|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.6|1018.6|8
1633969400000|2021-10-11 16:23:20|1024|1019|1023.8|1018.8|1024|1019|1023.8|1018.8|7
1633969430000|2021-10-11 16:23:50|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1633969440000|2021-10-11 16:24:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1633969450000|2021-10-11 16:24:10|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|3
1633969460000|2021-10-11 16:24:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|5
1633969470000|2021-10-11 16:24:30|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|4
1633969490000|2021-10-11 16:24:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1633969500000|2021-10-11 16:25:00|1023.7|1018.7|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|3
1633969510000|2021-10-11 16:25:10|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1633969520000|2021-10-11 16:25:20|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.4|1018.4|4
1633969540000|2021-10-11 16:25:40|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|4
1633969550000|2021-10-11 16:25:50|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|7
1633969570000|2021-10-11 16:26:10|1023.3|1018.3|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|3
1633969580000|2021-10-11 16:26:20|1023.4|1018.4|1023.7|1018.7|1023.8|1018.8|1023.4|1018.4|4
1633969590000|2021-10-11 16:26:30|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|6
1633969600000|2021-10-11 16:26:40|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1633969610000|2021-10-11 16:26:50|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|3
1633969620000|2021-10-11 16:27:00|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|5
1633969630000|2021-10-11 16:27:10|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|5
1633969640000|2021-10-11 16:27:20|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|13
1633969650000|2021-10-11 16:27:30|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1633969660000|2021-10-11 16:27:40|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1633969670000|2021-10-11 16:27:50|1023|1018|1023|1018|1023.1|1018.1|1023|1018|7
1633969690000|2021-10-11 16:28:10|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|5
1633969700000|2021-10-11 16:28:20|1023.1|1018.1|1023|1018|1023.1|1018.1|1022.9|1017.9|6
1633969710000|2021-10-11 16:28:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|7
1633969730000|2021-10-11 16:28:50|1023|1018|1023|1018|1023.1|1018.1|1022.9|1017.9|9
1633969740000|2021-10-11 16:29:00|1023.1|1018.1|1023.4|1018.4|1023.4|1018.4|1023|1018|4
1633969750000|2021-10-11 16:29:10|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|7
1633969760000|2021-10-11 16:29:20|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1633969770000|2021-10-11 16:29:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1633969780000|2021-10-11 16:29:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1633969790000|2021-10-11 16:29:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1633969800000|2021-10-11 16:30:00|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|7
1633969810000|2021-10-11 16:30:10|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|7
1633969820000|2021-10-11 16:30:20|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|10
1633969830000|2021-10-11 16:30:30|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|7
1633969840000|2021-10-11 16:30:40|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1633969850000|2021-10-11 16:30:50|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|4
1633969860000|2021-10-11 16:31:00|1023.2|1018.2|1023.6|1018.6|1023.6|1018.6|1023.2|1018.2|5
1633969870000|2021-10-11 16:31:10|1022.7|1017.7|1022|1017|1022.7|1017.7|1021.9|1016.9|6
1633969880000|2021-10-11 16:31:20|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.4|1016.4|5
1633969890000|2021-10-11 16:31:30|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|3
1633969900000|2021-10-11 16:31:40|1021.4|1016.4|1021|1016|1021.5|1016.5|1020.9|1015.9|5
1633969910000|2021-10-11 16:31:50|1021.2|1016.2|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|2
1633969920000|2021-10-11 16:32:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1633969940000|2021-10-11 16:32:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1633969960000|2021-10-11 16:32:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1633969970000|2021-10-11 16:32:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|7
1633969980000|2021-10-11 16:33:00|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1022.1|1017.1|8
1633969990000|2021-10-11 16:33:10|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|7
1633970000000|2021-10-11 16:33:20|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.6|1017.6|5
1633970010000|2021-10-11 16:33:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|5
1633970020000|2021-10-11 16:33:40|1023|1018|1023|1018|1023|1018|1023|1018|1
1633970030000|2021-10-11 16:33:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|5
1633970040000|2021-10-11 16:34:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|14
1633970050000|2021-10-11 16:34:10|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.1|1018.1|5
1633970060000|2021-10-11 16:34:20|1023.5|1018.5|1022.4|1017.4|1023.5|1018.5|1022.4|1017.4|9
1633970070000|2021-10-11 16:34:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1633970080000|2021-10-11 16:34:40|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1633970100000|2021-10-11 16:35:00|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1633970110000|2021-10-11 16:35:10|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|8
1633970120000|2021-10-11 16:35:20|1022.7|1017.7|1022.2|1017.2|1022.7|1017.7|1022.2|1017.2|4
1633970130000|2021-10-11 16:35:30|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1633970140000|2021-10-11 16:35:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1633970150000|2021-10-11 16:35:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1633970160000|2021-10-11 16:36:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1633970170000|2021-10-11 16:36:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1633970180000|2021-10-11 16:36:20|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1633970190000|2021-10-11 16:36:30|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1633970200000|2021-10-11 16:36:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1633970210000|2021-10-11 16:36:50|1022|1017|1022|1017|1022|1017|1021.9|1016.9|5
1633970220000|2021-10-11 16:37:00|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022|1017|4
1633970230000|2021-10-11 16:37:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1633970240000|2021-10-11 16:37:20|1022.3|1017.3|1021.2|1016.2|1022.3|1017.3|1021.2|1016.2|2
1633970250000|2021-10-11 16:37:30|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1633970260000|2021-10-11 16:37:40|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1633970270000|2021-10-11 16:37:50|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.3|1016.3|6
1633970280000|2021-10-11 16:38:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1633970290000|2021-10-11 16:38:10|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1633970300000|2021-10-11 16:38:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1633970310000|2021-10-11 16:38:30|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|4
1633970320000|2021-10-11 16:38:40|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|8
1633970330000|2021-10-11 16:38:50|1021|1016|1021|1016|1021.1|1016.1|1021|1016|5
1633970340000|2021-10-11 16:39:00|1020.9|1015.9|1022|1017|1022|1017|1020.9|1015.9|13
1633970350000|2021-10-11 16:39:10|1021.9|1016.9|1021.6|1016.6|1022|1017|1021.6|1016.6|15
1633970360000|2021-10-11 16:39:20|1021.5|1016.5|1021.2|1016.2|1021.5|1016.5|1021.1|1016.1|12
1633970370000|2021-10-11 16:39:30|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1633970380000|2021-10-11 16:39:40|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|3
1633970400000|2021-10-11 16:40:00|1021.9|1016.9|1021.2|1016.2|1021.9|1016.9|1021.1|1016.1|5
1633970410000|2021-10-11 16:40:10|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021|1016|12
1633970420000|2021-10-11 16:40:20|1021|1016|1021|1016|1021.1|1016.1|1021|1016|3
1633970430000|2021-10-11 16:40:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1633970440000|2021-10-11 16:40:40|1021|1016|1021|1016|1021|1016|1021|1016|1
1633970450000|2021-10-11 16:40:50|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|8
1633970460000|2021-10-11 16:41:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1633970470000|2021-10-11 16:41:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1633970510000|2021-10-11 16:41:50|1021|1016|1021|1016|1021|1016|1021|1016|1
1633970520000|2021-10-11 16:42:00|1021.1|1016.1|1020.6|1015.6|1021.1|1016.1|1020.4|1015.4|9
1633970540000|2021-10-11 16:42:20|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|3
1633970550000|2021-10-11 16:42:30|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|11
1633970560000|2021-10-11 16:42:40|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1633970570000|2021-10-11 16:42:50|1020.4|1015.4|1019.9|1014.9|1020.4|1015.4|1019.9|1014.9|3
1633970580000|2021-10-11 16:43:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1633970590000|2021-10-11 16:43:10|1020|1015|1020.2|1015.2|1020.2|1015.2|1020|1015|2
1633970600000|2021-10-11 16:43:20|1020.1|1015.1|1019.4|1014.4|1020.2|1015.2|1019.4|1014.4|6
1633970620000|2021-10-11 16:43:40|1019.5|1014.5|1019.6|1014.6|1019.8|1014.8|1019.5|1014.5|9
1633970630000|2021-10-11 16:43:50|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1633970640000|2021-10-11 16:44:00|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|3
1633970650000|2021-10-11 16:44:10|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1633970660000|2021-10-11 16:44:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1633970670000|2021-10-11 16:44:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1633970680000|2021-10-11 16:44:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1633970690000|2021-10-11 16:44:50|1019.4|1014.4|1019|1014|1019.4|1014.4|1018.9|1013.9|6
1633970700000|2021-10-11 16:45:00|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1633970710000|2021-10-11 16:45:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1633970730000|2021-10-11 16:45:30|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1633970740000|2021-10-11 16:45:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|3
1633970750000|2021-10-11 16:45:50|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|3
1633970760000|2021-10-11 16:46:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1633970770000|2021-10-11 16:46:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1633970790000|2021-10-11 16:46:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1633970800000|2021-10-11 16:46:40|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1633970820000|2021-10-11 16:47:00|1019|1014|1019|1014|1019.1|1014.1|1019|1014|15
1633970830000|2021-10-11 16:47:10|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1633970840000|2021-10-11 16:47:20|1018.8|1013.8|1019|1014|1019|1014|1018.8|1013.8|7
1633970860000|2021-10-11 16:47:40|1018.9|1013.9|1018.8|1013.8|1019|1014|1018.8|1013.8|4
1633970880000|2021-10-11 16:48:00|1018.9|1013.9|1019|1014|1019.1|1014.1|1018.8|1013.8|7
1633970910000|2021-10-11 16:48:30|1019.1|1014.1|1019.8|1014.8|1019.8|1014.8|1019.1|1014.1|5
1633970930000|2021-10-11 16:48:50|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1633970960000|2021-10-11 16:49:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|3
1633970980000|2021-10-11 16:49:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1633970990000|2021-10-11 16:49:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1633971000000|2021-10-11 16:50:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1633971020000|2021-10-11 16:50:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1633971030000|2021-10-11 16:50:30|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|4
1633971040000|2021-10-11 16:50:40|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1633971050000|2021-10-11 16:50:50|1019.5|1014.5|1019.2|1014.2|1019.5|1014.5|1019.2|1014.2|6
1633971060000|2021-10-11 16:51:00|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|3
1633971070000|2021-10-11 16:51:10|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|3
1633971080000|2021-10-11 16:51:20|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|3
1633971090000|2021-10-11 16:51:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019|1014|5
1633971100000|2021-10-11 16:51:40|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|5
1633971110000|2021-10-11 16:51:50|1019.3|1014.3|1018.9|1013.9|1019.3|1014.3|1018.9|1013.9|18
1633971120000|2021-10-11 16:52:00|1019|1014|1018.8|1013.8|1019|1014|1018.6|1013.6|10
1633971130000|2021-10-11 16:52:10|1018.7|1013.7|1018.9|1013.9|1019|1014|1018.7|1013.7|5
1633971140000|2021-10-11 16:52:20|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|8
1633971150000|2021-10-11 16:52:30|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.6|1013.6|5
1633971160000|2021-10-11 16:52:40|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|7
1633971180000|2021-10-11 16:53:00|1018.7|1013.7|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|5
1633971190000|2021-10-11 16:53:10|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|4
1633971200000|2021-10-11 16:53:20|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|6
1633971210000|2021-10-11 16:53:30|1018.7|1013.7|1018.1|1013.1|1018.8|1013.8|1018.1|1013.1|6
1633971220000|2021-10-11 16:53:40|1018.2|1013.2|1017.8|1012.8|1018.2|1013.2|1017.8|1012.8|10
1633971230000|2021-10-11 16:53:50|1017.7|1012.7|1017.2|1012.2|1017.7|1012.7|1017.2|1012.2|5
1633971240000|2021-10-11 16:54:00|1017.3|1012.3|1018.2|1013.2|1018.3|1013.3|1017.2|1012.2|8
1633971250000|2021-10-11 16:54:10|1018.3|1013.3|1017.6|1012.6|1018.3|1013.3|1017.6|1012.6|6
1633971260000|2021-10-11 16:54:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1633971270000|2021-10-11 16:54:30|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|3
1633971290000|2021-10-11 16:54:50|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|2
1633971300000|2021-10-11 16:55:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|11
1633971310000|2021-10-11 16:55:10|1017.1|1012.1|1017.3|1012.3|1017.4|1012.4|1017.1|1012.1|4
1633971320000|2021-10-11 16:55:20|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|4
1633971330000|2021-10-11 16:55:30|1017.6|1012.6|1017.1|1012.1|1017.6|1012.6|1017.1|1012.1|11
1633971340000|2021-10-11 16:55:40|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.8|1011.8|4
1633971350000|2021-10-11 16:55:50|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1633971360000|2021-10-11 16:56:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|9
1633971370000|2021-10-11 16:56:10|1016.6|1011.6|1016.5|1011.5|1016.9|1011.9|1016.5|1011.5|11
1633971380000|2021-10-11 16:56:20|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.4|1011.4|11
1633971390000|2021-10-11 16:56:30|1016.7|1011.7|1016.9|1011.9|1017.1|1012.1|1016.7|1011.7|8
1633971400000|2021-10-11 16:56:40|1016.7|1011.7|1017.4|1012.4|1017.5|1012.5|1016.7|1011.7|4
1633971410000|2021-10-11 16:56:50|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.2|1012.2|7
1633971420000|2021-10-11 16:57:00|1017.4|1012.4|1017|1012|1017.4|1012.4|1016.9|1011.9|10
1633971430000|2021-10-11 16:57:10|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.8|1011.8|7
1633971450000|2021-10-11 16:57:30|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1633971460000|2021-10-11 16:57:40|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1633971470000|2021-10-11 16:57:50|1016.9|1011.9|1017.5|1012.5|1017.5|1012.5|1016.9|1011.9|5
1633971480000|2021-10-11 16:58:00|1017.4|1012.4|1016.9|1011.9|1017.4|1012.4|1016.9|1011.9|16
1633971490000|2021-10-11 16:58:10|1017|1012|1017|1012|1017|1012|1017|1012|1
1633971500000|2021-10-11 16:58:20|1016.9|1011.9|1016.9|1011.9|1017.1|1012.1|1016.8|1011.8|8
1633971510000|2021-10-11 16:58:30|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|6
1633971520000|2021-10-11 16:58:40|1016.8|1011.8|1017|1012|1017|1012|1016.8|1011.8|7
1633971530000|2021-10-11 16:58:50|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|9
1633971540000|2021-10-11 16:59:00|1016.7|1011.7|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|6
1633971550000|2021-10-11 16:59:10|1016.5|1011.5|1016.6|1011.6|1016.8|1011.8|1016.4|1011.4|9
1633971560000|2021-10-11 16:59:20|1016.5|1011.5|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|3
1633971570000|2021-10-11 16:59:30|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|11
1633971580000|2021-10-11 16:59:40|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|11
1633971590000|2021-10-11 16:59:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|5
1633971600000|2021-10-11 17:00:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.1|1010.1|10
1633971610000|2021-10-11 17:00:10|1015.7|1010.7|1015.5|1010.5|1015.8|1010.8|1015.5|1010.5|12
1633971620000|2021-10-11 17:00:20|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|13
1633971630000|2021-10-11 17:00:30|1015.5|1010.5|1015.1|1010.1|1015.6|1010.6|1015.1|1010.1|10
1633971640000|2021-10-11 17:00:40|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1633971650000|2021-10-11 17:00:50|1015|1010|1014.8|1009.8|1015|1010|1014.8|1009.8|12
1633971660000|2021-10-11 17:01:00|1014.7|1009.7|1014.2|1009.2|1015|1010|1014.1|1009.1|17
1633971670000|2021-10-11 17:01:10|1014.1|1009.1|1014|1009|1014.2|1009.2|1014|1009|8
1633971680000|2021-10-11 17:01:20|1013.9|1008.9|1013.4|1008.4|1013.9|1008.9|1013.4|1008.4|5
1633971690000|2021-10-11 17:01:30|1013.2|1008.2|1013.3|1008.3|1013.6|1008.6|1013.1|1008.1|18
1633971700000|2021-10-11 17:01:40|1013.2|1008.2|1013.7|1008.7|1013.7|1008.7|1013.2|1008.2|10
1633971710000|2021-10-11 17:01:50|1013.8|1008.8|1013.5|1008.5|1013.8|1008.8|1013.5|1008.5|3
1633971720000|2021-10-11 17:02:00|1013.6|1008.6|1014.3|1009.3|1014.3|1009.3|1013.6|1008.6|6
1633971730000|2021-10-11 17:02:10|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.8|1008.8|4
1633971740000|2021-10-11 17:02:20|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|7
1633971750000|2021-10-11 17:02:30|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.7|1008.7|5
1633971760000|2021-10-11 17:02:40|1013.9|1008.9|1013.7|1008.7|1013.9|1008.9|1013.7|1008.7|7
1633971770000|2021-10-11 17:02:50|1013.6|1008.6|1013.1|1008.1|1013.6|1008.6|1013.1|1008.1|4
1633971780000|2021-10-11 17:03:00|1012.7|1007.7|1012.5|1007.5|1013.1|1008.1|1012.4|1007.4|27
1633971790000|2021-10-11 17:03:10|1012.4|1007.4|1012.5|1007.5|1012.8|1007.8|1012.2|1007.2|17
1633971800000|2021-10-11 17:03:20|1012.3|1007.3|1012|1007|1012.4|1007.4|1012|1007|13
1633971810000|2021-10-11 17:03:30|1011.9|1006.9|1011.2|1006.2|1011.9|1006.9|1011.2|1006.2|10
1633971820000|2021-10-11 17:03:40|1011.1|1006.1|1010.5|1005.5|1011.2|1006.2|1010.5|1005.5|20
1633971830000|2021-10-11 17:03:50|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|7
1633971840000|2021-10-11 17:04:00|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.2|1005.2|9
1633971850000|2021-10-11 17:04:10|1010.4|1005.4|1010.2|1005.2|1010.5|1005.5|1010.2|1005.2|11
1633971860000|2021-10-11 17:04:20|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010.1|1005.1|14
1633971870000|2021-10-11 17:04:30|1010.3|1005.3|1010.9|1005.9|1010.9|1005.9|1010.2|1005.2|17
1633971880000|2021-10-11 17:04:40|1011|1006|1010.9|1005.9|1012.2|1007.2|1010.9|1005.9|18
1633971890000|2021-10-11 17:04:50|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|6
1633971900000|2021-10-11 17:05:00|1011|1006|1011.3|1006.3|1011.3|1006.3|1011|1006|6
1633971910000|2021-10-11 17:05:10|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1633971920000|2021-10-11 17:05:20|1011.2|1006.2|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|6
1633971930000|2021-10-11 17:05:30|1011|1006|1011|1006|1011|1006|1011|1006|1
1633971940000|2021-10-11 17:05:40|1011.1|1006.1|1010.9|1005.9|1011.1|1006.1|1010.8|1005.8|3
1633971950000|2021-10-11 17:05:50|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1633971960000|2021-10-11 17:06:00|1010.5|1005.5|1010|1005|1010.6|1005.6|1009.7|1004.7|4
1633971970000|2021-10-11 17:06:10|1010.1|1005.1|1010.4|1005.4|1010.5|1005.5|1009.9|1004.9|16
1633971980000|2021-10-11 17:06:20|1010.3|1005.3|1010.5|1005.5|1010.5|1005.5|1010.1|1005.1|8
1633971990000|2021-10-11 17:06:30|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.2|1005.2|10
1633972000000|2021-10-11 17:06:40|1010.2|1005.2|1010.9|1005.9|1010.9|1005.9|1010.2|1005.2|7
1633972010000|2021-10-11 17:06:50|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1633972020000|2021-10-11 17:07:00|1010.6|1005.6|1011.5|1006.5|1011.6|1006.6|1010.5|1005.5|18
1633972030000|2021-10-11 17:07:10|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|8
1633972040000|2021-10-11 17:07:20|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|11
1633972050000|2021-10-11 17:07:30|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1633972060000|2021-10-11 17:07:40|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|8
1633972080000|2021-10-11 17:08:00|1011.5|1006.5|1011.4|1006.4|1011.7|1006.7|1011.3|1006.3|7
1633972090000|2021-10-11 17:08:10|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|6
1633972100000|2021-10-11 17:08:20|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|5
1633972110000|2021-10-11 17:08:30|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|8
1633972120000|2021-10-11 17:08:40|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|7
1633972130000|2021-10-11 17:08:50|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|6
1633972140000|2021-10-11 17:09:00|1011.5|1006.5|1011.9|1006.9|1011.9|1006.9|1011.4|1006.4|7
1633972150000|2021-10-11 17:09:10|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1633972160000|2021-10-11 17:09:20|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|7
1633972170000|2021-10-11 17:09:30|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1633972180000|2021-10-11 17:09:40|1011.7|1006.7|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|6
1633972190000|2021-10-11 17:09:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1633972200000|2021-10-11 17:10:00|1011.8|1006.8|1012.2|1007.2|1012.2|1007.2|1011.8|1006.8|5
1633972210000|2021-10-11 17:10:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633972220000|2021-10-11 17:10:20|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|4
1633972230000|2021-10-11 17:10:30|1012.6|1007.6|1012.3|1007.3|1012.6|1007.6|1012.2|1007.2|10
1633972250000|2021-10-11 17:10:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633972260000|2021-10-11 17:11:00|1012.3|1007.3|1012.2|1007.2|1012.4|1007.4|1012.2|1007.2|3
1633972270000|2021-10-11 17:11:10|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1633972280000|2021-10-11 17:11:20|1012.6|1007.6|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|5
1633972290000|2021-10-11 17:11:30|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|3
1633972300000|2021-10-11 17:11:40|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|7
1633972310000|2021-10-11 17:11:50|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|13
1633972320000|2021-10-11 17:12:00|1012.8|1007.8|1013|1008|1013|1008|1012.8|1007.8|5
1633972330000|2021-10-11 17:12:10|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|12
1633972340000|2021-10-11 17:12:20|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|8
1633972350000|2021-10-11 17:12:30|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|5
1633972360000|2021-10-11 17:12:40|1012.9|1007.9|1012.7|1007.7|1012.9|1007.9|1012.7|1007.7|7
1633972370000|2021-10-11 17:12:50|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1633972380000|2021-10-11 17:13:00|1012.6|1007.6|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|3
1633972390000|2021-10-11 17:13:10|1012.9|1007.9|1012.6|1007.6|1013|1008|1012.6|1007.6|5
1633972400000|2021-10-11 17:13:20|1012.5|1007.5|1012|1007|1012.5|1007.5|1012|1007|3
1633972410000|2021-10-11 17:13:30|1012.2|1007.2|1012.4|1007.4|1012.5|1007.5|1012.2|1007.2|9
1633972420000|2021-10-11 17:13:40|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1633972430000|2021-10-11 17:13:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1633972440000|2021-10-11 17:14:00|1012.6|1007.6|1012.5|1007.5|1012.7|1007.7|1012.5|1007.5|6
1633972450000|2021-10-11 17:14:10|1012.4|1007.4|1012.1|1007.1|1012.4|1007.4|1012|1007|8
1633972460000|2021-10-11 17:14:20|1012|1007|1012|1007|1012.1|1007.1|1012|1007|3
1633972470000|2021-10-11 17:14:30|1012.1|1007.1|1012.3|1007.3|1012.3|1007.3|1012.1|1007.1|5
1633972480000|2021-10-11 17:14:40|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1633972490000|2021-10-11 17:14:50|1012.2|1007.2|1012|1007|1012.2|1007.2|1012|1007|9
1633972500000|2021-10-11 17:15:00|1011.9|1006.9|1012.3|1007.3|1012.3|1007.3|1011.9|1006.9|10
1633972510000|2021-10-11 17:15:10|1012.2|1007.2|1012|1007|1012.3|1007.3|1012|1007|4
1633972520000|2021-10-11 17:15:20|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|4
1633972530000|2021-10-11 17:15:30|1012|1007|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|8
1633972540000|2021-10-11 17:15:40|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|5
1633972550000|2021-10-11 17:15:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|9
1633972560000|2021-10-11 17:16:00|1011.5|1006.5|1011.8|1006.8|1011.8|1006.8|1011.3|1006.3|5
1633972570000|2021-10-11 17:16:10|1012|1007|1011.7|1006.7|1012|1007|1011.7|1006.7|2
1633972580000|2021-10-11 17:16:20|1011.6|1006.6|1011.3|1006.3|1011.6|1006.6|1011.3|1006.3|3
1633972600000|2021-10-11 17:16:40|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1633972610000|2021-10-11 17:16:50|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|4
1633972620000|2021-10-11 17:17:00|1011.1|1006.1|1012|1007|1012|1007|1011.1|1006.1|12
1633972630000|2021-10-11 17:17:10|1012.1|1007.1|1011.8|1006.8|1012.1|1007.1|1011.8|1006.8|5
1633972640000|2021-10-11 17:17:20|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633972650000|2021-10-11 17:17:30|1012|1007|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|3
1633972680000|2021-10-11 17:18:00|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|3
1633972690000|2021-10-11 17:18:10|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633972700000|2021-10-11 17:18:20|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|11
1633972710000|2021-10-11 17:18:30|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|4
1633972720000|2021-10-11 17:18:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|9
1633972730000|2021-10-11 17:18:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633972740000|2021-10-11 17:19:00|1012.6|1007.6|1012.5|1007.5|1012.7|1007.7|1012.3|1007.3|16
1633972750000|2021-10-11 17:19:10|1012.4|1007.4|1012.1|1007.1|1012.4|1007.4|1012.1|1007.1|7
1633972770000|2021-10-11 17:19:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633972780000|2021-10-11 17:19:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633972790000|2021-10-11 17:19:50|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633972800000|2021-10-11 17:20:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|3
1633972810000|2021-10-11 17:20:10|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633972820000|2021-10-11 17:20:20|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1633972830000|2021-10-11 17:20:30|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1633972840000|2021-10-11 17:20:40|1012.7|1007.7|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|3
1633972850000|2021-10-11 17:20:50|1013.1|1008.1|1013.5|1008.5|1013.8|1008.8|1013.1|1008.1|6
1633972860000|2021-10-11 17:21:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|7
1633972870000|2021-10-11 17:21:10|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|6
1633972880000|2021-10-11 17:21:20|1013.3|1008.3|1013.1|1008.1|1013.3|1008.3|1012.9|1007.9|5
1633972890000|2021-10-11 17:21:30|1013|1008|1013.2|1008.2|1013.2|1008.2|1012.9|1007.9|4
1633972900000|2021-10-11 17:21:40|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|3
1633972910000|2021-10-11 17:21:50|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|4
1633972920000|2021-10-11 17:22:00|1013|1008|1012.8|1007.8|1013.1|1008.1|1012.7|1007.7|11
1633972930000|2021-10-11 17:22:10|1013.1|1008.1|1013|1008|1013.2|1008.2|1013|1008|6
1633972940000|2021-10-11 17:22:20|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.8|1007.8|16
1633972950000|2021-10-11 17:22:30|1013|1008|1013.2|1008.2|1013.2|1008.2|1012.9|1007.9|11
1633972960000|2021-10-11 17:22:40|1013.1|1008.1|1012.9|1007.9|1013.1|1008.1|1012.9|1007.9|3
1633972970000|2021-10-11 17:22:50|1013|1008|1013.2|1008.2|1013.2|1008.2|1013|1008|6
1633973000000|2021-10-11 17:23:20|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1633973010000|2021-10-11 17:23:30|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1633973020000|2021-10-11 17:23:40|1013|1008|1013|1008|1013|1008|1012.9|1007.9|5
1633973030000|2021-10-11 17:23:50|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.9|1007.9|3
1633973040000|2021-10-11 17:24:00|1013.2|1008.2|1013.1|1008.1|1013.3|1008.3|1013.1|1008.1|5
1633973050000|2021-10-11 17:24:10|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|10
1633973060000|2021-10-11 17:24:20|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|10
1633973070000|2021-10-11 17:24:30|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|3
1633973080000|2021-10-11 17:24:40|1013|1008|1013.1|1008.1|1013.2|1008.2|1013|1008|9
1633973090000|2021-10-11 17:24:50|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|10
1633973100000|2021-10-11 17:25:00|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|4
1633973110000|2021-10-11 17:25:10|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.5|1007.5|14
1633973120000|2021-10-11 17:25:20|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1012.5|1007.5|7
1633973130000|2021-10-11 17:25:30|1012.4|1007.4|1012.6|1007.6|1012.6|1007.6|1012.4|1007.4|5
1633973140000|2021-10-11 17:25:40|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|9
1633973150000|2021-10-11 17:25:50|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|4
1633973160000|2021-10-11 17:26:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.1|1007.1|4
1633973170000|2021-10-11 17:26:10|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|4
1633973180000|2021-10-11 17:26:20|1012.3|1007.3|1012|1007|1012.3|1007.3|1011.9|1006.9|6
1633973190000|2021-10-11 17:26:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633973200000|2021-10-11 17:26:40|1012|1007|1012|1007|1012|1007|1011.9|1006.9|7
1633973210000|2021-10-11 17:26:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|5
1633973220000|2021-10-11 17:27:00|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1633973230000|2021-10-11 17:27:10|1012|1007|1012|1007|1012|1007|1012|1007|1
1633973240000|2021-10-11 17:27:20|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633973250000|2021-10-11 17:27:30|1012|1007|1011.8|1006.8|1012|1007|1011.8|1006.8|3
1633973260000|2021-10-11 17:27:40|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|4
1633973270000|2021-10-11 17:27:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|7
1633973280000|2021-10-11 17:28:00|1011.6|1006.6|1011.6|1006.6|1011.8|1006.8|1011.6|1006.6|4
1633973290000|2021-10-11 17:28:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633973300000|2021-10-11 17:28:20|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|7
1633973310000|2021-10-11 17:28:30|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|7
1633973320000|2021-10-11 17:28:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|5
1633973330000|2021-10-11 17:28:50|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1633973340000|2021-10-11 17:29:00|1011.5|1006.5|1011.6|1006.6|1011.7|1006.7|1011.5|1006.5|4
1633973350000|2021-10-11 17:29:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|11
1633973360000|2021-10-11 17:29:20|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633973370000|2021-10-11 17:29:30|1011.7|1006.7|1011.9|1006.9|1012|1007|1011.7|1006.7|6
1633973390000|2021-10-11 17:29:50|1012|1007|1012|1007|1012|1007|1011.9|1006.9|3
1633973400000|2021-10-11 17:30:00|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011|1006|4
1633973410000|2021-10-11 17:30:10|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|11
1633973420000|2021-10-11 17:30:20|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1633973430000|2021-10-11 17:30:30|1011.4|1006.4|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|3
1633973440000|2021-10-11 17:30:40|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|5
1633973450000|2021-10-11 17:30:50|1011.2|1006.2|1011|1006|1011.2|1006.2|1010.9|1005.9|15
1633973460000|2021-10-11 17:31:00|1010.9|1005.9|1010.2|1005.2|1011|1006|1010.2|1005.2|8
1633973470000|2021-10-11 17:31:10|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1633973480000|2021-10-11 17:31:20|1011.3|1006.3|1011.4|1006.4|1011.5|1006.5|1011.2|1006.2|12
1633973490000|2021-10-11 17:31:30|1011.6|1006.6|1011.8|1006.8|1011.8|1006.8|1011.1|1006.1|12
1633973500000|2021-10-11 17:31:40|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1633973510000|2021-10-11 17:31:50|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1633973520000|2021-10-11 17:32:00|1011.5|1006.5|1011.8|1006.8|1011.9|1006.9|1011.5|1006.5|4
1633973530000|2021-10-11 17:32:10|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.7|1006.7|5
1633973540000|2021-10-11 17:32:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1633973550000|2021-10-11 17:32:30|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1633973570000|2021-10-11 17:32:50|1012|1007|1011.8|1006.8|1012|1007|1011.8|1006.8|9
1633973580000|2021-10-11 17:33:00|1011.9|1006.9|1012.4|1007.4|1012.4|1007.4|1011.7|1006.7|6
1633973590000|2021-10-11 17:33:10|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1633973600000|2021-10-11 17:33:20|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633973630000|2021-10-11 17:33:50|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1633973640000|2021-10-11 17:34:00|1012.1|1007.1|1012.5|1007.5|1012.5|1007.5|1012.1|1007.1|2
1633973650000|2021-10-11 17:34:10|1012.4|1007.4|1012.5|1007.5|1012.7|1007.7|1012.4|1007.4|7
1633973660000|2021-10-11 17:34:20|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633973680000|2021-10-11 17:34:40|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633973690000|2021-10-11 17:34:50|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1633973700000|2021-10-11 17:35:00|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633973710000|2021-10-11 17:35:10|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|17
1633973720000|2021-10-11 17:35:20|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.5|1007.5|10
1633973730000|2021-10-11 17:35:30|1012.5|1007.5|1012|1007|1012.6|1007.6|1012|1007|17
1633973740000|2021-10-11 17:35:40|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|8
1633973750000|2021-10-11 17:35:50|1012.1|1007.1|1011.9|1006.9|1012.2|1007.2|1011.9|1006.9|20
1633973760000|2021-10-11 17:36:00|1011.8|1006.8|1012|1007|1012.1|1007.1|1011.8|1006.8|27
1633973770000|2021-10-11 17:36:10|1011.9|1006.9|1012|1007|1012|1007|1011.8|1006.8|10
1633973780000|2021-10-11 17:36:20|1011.9|1006.9|1011.8|1006.8|1012|1007|1011.8|1006.8|14
1633973790000|2021-10-11 17:36:30|1011.6|1006.6|1011.8|1006.8|1011.9|1006.9|1011.6|1006.6|16
1633973800000|2021-10-11 17:36:40|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.8|1006.8|8
1633973810000|2021-10-11 17:36:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633973820000|2021-10-11 17:37:00|1011.7|1006.7|1012|1007|1012|1007|1011.7|1006.7|6
1633973830000|2021-10-11 17:37:10|1011.9|1006.9|1012.2|1007.2|1012.2|1007.2|1011.9|1006.9|6
1633973840000|2021-10-11 17:37:20|1012.3|1007.3|1012.5|1007.5|1012.6|1007.6|1012.2|1007.2|17
1633973850000|2021-10-11 17:37:30|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|8
1633973860000|2021-10-11 17:37:40|1012.4|1007.4|1012.2|1007.2|1012.4|1007.4|1012.2|1007.2|3
1633973870000|2021-10-11 17:37:50|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|6
1633973880000|2021-10-11 17:38:00|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|8
1633973890000|2021-10-11 17:38:10|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|5
1633973900000|2021-10-11 17:38:20|1012.3|1007.3|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|11
1633973910000|2021-10-11 17:38:30|1012.4|1007.4|1012.2|1007.2|1012.4|1007.4|1012.2|1007.2|3
1633973930000|2021-10-11 17:38:50|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1633973940000|2021-10-11 17:39:00|1012.1|1007.1|1012.3|1007.3|1012.3|1007.3|1012.1|1007.1|9
1633973950000|2021-10-11 17:39:10|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|3
1633973960000|2021-10-11 17:39:20|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1633973970000|2021-10-11 17:39:30|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633973980000|2021-10-11 17:39:40|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|20
1633974000000|2021-10-11 17:40:00|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633974010000|2021-10-11 17:40:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|7
1633974020000|2021-10-11 17:40:20|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1633974030000|2021-10-11 17:40:30|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|9
1633974040000|2021-10-11 17:40:40|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|3
1633974050000|2021-10-11 17:40:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|13
1633974060000|2021-10-11 17:41:00|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|8
1633974070000|2021-10-11 17:41:10|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|4
1633974080000|2021-10-11 17:41:20|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633974090000|2021-10-11 17:41:30|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|4
1633974110000|2021-10-11 17:41:50|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1633974120000|2021-10-11 17:42:00|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1633974130000|2021-10-11 17:42:10|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1633974140000|2021-10-11 17:42:20|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|5
1633974190000|2021-10-11 17:43:10|1012.4|1007.4|1012.5|1007.5|1012.6|1007.6|1012.4|1007.4|4
1633974200000|2021-10-11 17:43:20|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1633974210000|2021-10-11 17:43:30|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1633974220000|2021-10-11 17:43:40|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|8
1633974230000|2021-10-11 17:43:50|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1633974240000|2021-10-11 17:44:00|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.6|1007.6|8
1633974290000|2021-10-11 17:44:50|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|8
1633974300000|2021-10-11 17:45:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|14
1633974310000|2021-10-11 17:45:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1633974320000|2021-10-11 17:45:20|1012.7|1007.7|1012.4|1007.4|1012.7|1007.7|1012.4|1007.4|3
1633974340000|2021-10-11 17:45:40|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|5
1633974350000|2021-10-11 17:45:50|1012.4|1007.4|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|10
1633974380000|2021-10-11 17:46:20|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|3
1633974400000|2021-10-11 17:46:40|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|4
1633974410000|2021-10-11 17:46:50|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1633974420000|2021-10-11 17:47:00|1012.5|1007.5|1012.9|1007.9|1012.9|1007.9|1012.5|1007.5|7
1633974430000|2021-10-11 17:47:10|1012.8|1007.8|1012.9|1007.9|1013|1008|1012.8|1007.8|3
1633974440000|2021-10-11 17:47:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|5
1633974450000|2021-10-11 17:47:30|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|12
1633974460000|2021-10-11 17:47:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633974470000|2021-10-11 17:47:50|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|3
1633974480000|2021-10-11 17:48:00|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1633974490000|2021-10-11 17:48:10|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.1|1007.1|3
1633974500000|2021-10-11 17:48:20|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|4
1633974510000|2021-10-11 17:48:30|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|4
1633974520000|2021-10-11 17:48:40|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633974530000|2021-10-11 17:48:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633974550000|2021-10-11 17:49:10|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|3
1633974560000|2021-10-11 17:49:20|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|5
1633974570000|2021-10-11 17:49:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633974590000|2021-10-11 17:49:50|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|3
1633974600000|2021-10-11 17:50:00|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|4
1633974610000|2021-10-11 17:50:10|1012.3|1007.3|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|3
1633974620000|2021-10-11 17:50:20|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|6
1633974640000|2021-10-11 17:50:40|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|3
1633974650000|2021-10-11 17:50:50|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|2
1633974660000|2021-10-11 17:51:00|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|3
1633974690000|2021-10-11 17:51:30|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1633974720000|2021-10-11 17:52:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633974730000|2021-10-11 17:52:10|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|5
1633974740000|2021-10-11 17:52:20|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012|1007|3
1633974820000|2021-10-11 17:53:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633974830000|2021-10-11 17:53:50|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633974840000|2021-10-11 17:54:00|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|10
1633974870000|2021-10-11 17:54:30|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|3
1633974880000|2021-10-11 17:54:40|1012|1007|1012|1007|1012|1007|1012|1007|1
1633974890000|2021-10-11 17:54:50|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1633974900000|2021-10-11 17:55:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|4
1633974910000|2021-10-11 17:55:10|1012|1007|1011.8|1006.8|1012.1|1007.1|1011.8|1006.8|6
1633974920000|2021-10-11 17:55:20|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.6|1006.6|14
1633974930000|2021-10-11 17:55:30|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|20
1633974940000|2021-10-11 17:55:40|1011.6|1006.6|1011.9|1006.9|1011.9|1006.9|1011.6|1006.6|6
1633974950000|2021-10-11 17:55:50|1012|1007|1011.8|1006.8|1012|1007|1011.8|1006.8|3
1633974960000|2021-10-11 17:56:00|1011.7|1006.7|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|12
1633974970000|2021-10-11 17:56:10|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1633974980000|2021-10-11 17:56:20|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633974990000|2021-10-11 17:56:30|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1633975000000|2021-10-11 17:56:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|3
1633975010000|2021-10-11 17:56:50|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633975020000|2021-10-11 17:57:00|1012.4|1007.4|1012.2|1007.2|1012.4|1007.4|1012.2|1007.2|4
1633975030000|2021-10-11 17:57:10|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1633975060000|2021-10-11 17:57:40|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633975090000|2021-10-11 17:58:10|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|4
1633975100000|2021-10-11 17:58:20|1012.6|1007.6|1012.6|1007.6|1012.8|1007.8|1012.6|1007.6|4
1633975160000|2021-10-11 17:59:20|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|3
1633975170000|2021-10-11 17:59:30|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|5
1633975180000|2021-10-11 17:59:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633975190000|2021-10-11 17:59:50|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1633975200000|2021-10-11 18:00:00|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|11
1633975210000|2021-10-11 18:00:10|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1633975220000|2021-10-11 18:00:20|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1633975230000|2021-10-11 18:00:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|5
1633975240000|2021-10-11 18:00:40|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.6|1007.6|12
1633975250000|2021-10-11 18:00:50|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|8
1633975330000|2021-10-11 18:02:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1633975370000|2021-10-11 18:02:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1633975490000|2021-10-11 18:04:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633975500000|2021-10-11 18:05:00|1013.1|1008.1|1013.3|1008.3|1013.3|1008.3|1013.1|1008.1|2
1633975510000|2021-10-11 18:05:10|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1633975520000|2021-10-11 18:05:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633975530000|2021-10-11 18:05:30|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1633975540000|2021-10-11 18:05:40|1013.1|1008.1|1013.3|1008.3|1013.3|1008.3|1013|1008|5
1633975590000|2021-10-11 18:06:30|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633975610000|2021-10-11 18:06:50|1013.5|1008.5|1013.8|1008.8|1013.9|1008.9|1013.5|1008.5|4
1633975620000|2021-10-11 18:07:00|1013.7|1008.7|1013.5|1008.5|1013.8|1008.8|1013|1008|11
1633975630000|2021-10-11 18:07:10|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|12
1633975680000|2021-10-11 18:08:00|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1633975730000|2021-10-11 18:08:50|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1633975740000|2021-10-11 18:09:00|1013.5|1008.5|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|3
1633975750000|2021-10-11 18:09:10|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1633975760000|2021-10-11 18:09:20|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1633975770000|2021-10-11 18:09:30|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1633975840000|2021-10-11 18:10:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1633975860000|2021-10-11 18:11:00|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1633975880000|2021-10-11 18:11:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|3
1633975890000|2021-10-11 18:11:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1633975900000|2021-10-11 18:11:40|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|6
1633975910000|2021-10-11 18:11:50|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1633975920000|2021-10-11 18:12:00|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1633975930000|2021-10-11 18:12:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1633975960000|2021-10-11 18:12:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1633975980000|2021-10-11 18:13:00|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|3
1633975990000|2021-10-11 18:13:10|1014|1009|1014|1009|1014|1009|1014|1009|1
1633976000000|2021-10-11 18:13:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1633976040000|2021-10-11 18:14:00|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|3
1633976080000|2021-10-11 18:14:40|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1633976090000|2021-10-11 18:14:50|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1633976100000|2021-10-11 18:15:00|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|3
1633976110000|2021-10-11 18:15:10|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|4
1633976120000|2021-10-11 18:15:20|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|11
1633976130000|2021-10-11 18:15:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|11
1633976140000|2021-10-11 18:15:40|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|6
1633976160000|2021-10-11 18:16:00|1014.5|1009.5|1014.9|1009.9|1014.9|1009.9|1014.5|1009.5|8
1633976180000|2021-10-11 18:16:20|1015|1010|1015|1010|1015.1|1010.1|1015|1010|3
1633976240000|2021-10-11 18:17:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|9
1633976250000|2021-10-11 18:17:30|1015|1010|1015.2|1010.2|1015.2|1010.2|1015|1010|4
1633976260000|2021-10-11 18:17:40|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1633976270000|2021-10-11 18:17:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1633976280000|2021-10-11 18:18:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1633976290000|2021-10-11 18:18:10|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1633976300000|2021-10-11 18:18:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1633976310000|2021-10-11 18:18:30|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1633976330000|2021-10-11 18:18:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1633976340000|2021-10-11 18:19:00|1015.3|1010.3|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|4
1633976350000|2021-10-11 18:19:10|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1633976380000|2021-10-11 18:19:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1633976400000|2021-10-11 18:20:00|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1633976410000|2021-10-11 18:20:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1633976420000|2021-10-11 18:20:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|4
1633976440000|2021-10-11 18:20:40|1015|1010|1015|1010|1015|1010|1015|1010|1
1633976480000|2021-10-11 18:21:20|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1633976490000|2021-10-11 18:21:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1633976520000|2021-10-11 18:22:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.5|1009.5|4
1633976540000|2021-10-11 18:22:20|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1633976550000|2021-10-11 18:22:30|1015|1010|1015|1010|1015|1010|1015|1010|1
1633976570000|2021-10-11 18:22:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1633976580000|2021-10-11 18:23:00|1015.1|1010.1|1014.8|1009.8|1015.1|1010.1|1014.8|1009.8|4
1633976600000|2021-10-11 18:23:20|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1633976620000|2021-10-11 18:23:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1633976640000|2021-10-11 18:24:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1633976650000|2021-10-11 18:24:10|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1633976660000|2021-10-11 18:24:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1633976670000|2021-10-11 18:24:30|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|3
1633976680000|2021-10-11 18:24:40|1014.3|1009.3|1014.5|1009.5|1014.5|1009.5|1014.3|1009.3|3
1633976690000|2021-10-11 18:24:50|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1633976700000|2021-10-11 18:25:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1633976710000|2021-10-11 18:25:10|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1633976740000|2021-10-11 18:25:40|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|2
1633976750000|2021-10-11 18:25:50|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.4|1009.4|8
1633976760000|2021-10-11 18:26:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1633976770000|2021-10-11 18:26:10|1014.5|1009.5|1014.7|1009.7|1014.7|1009.7|1014.5|1009.5|3
1633976790000|2021-10-11 18:26:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1633976800000|2021-10-11 18:26:40|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|2
1633976810000|2021-10-11 18:26:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1633976820000|2021-10-11 18:27:00|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1633976840000|2021-10-11 18:27:20|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1633976890000|2021-10-11 18:28:10|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1633976900000|2021-10-11 18:28:20|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.6|1009.6|4
1633977030000|2021-10-11 18:30:30|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1633977040000|2021-10-11 18:30:40|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1633977060000|2021-10-11 18:31:00|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1633977070000|2021-10-11 18:31:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1633977090000|2021-10-11 18:31:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1633977130000|2021-10-11 18:32:10|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|4
1633977140000|2021-10-11 18:32:20|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|11
1633977150000|2021-10-11 18:32:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1633977160000|2021-10-11 18:32:40|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|4
1633977180000|2021-10-11 18:33:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1633977210000|2021-10-11 18:33:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1633977240000|2021-10-11 18:34:00|1014.7|1009.7|1014.6|1009.6|1014.8|1009.8|1014.5|1009.5|8
1633977250000|2021-10-11 18:34:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1633977260000|2021-10-11 18:34:20|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|13
1633977270000|2021-10-11 18:34:30|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1633977290000|2021-10-11 18:34:50|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|8
1633977300000|2021-10-11 18:35:00|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|2
1633977310000|2021-10-11 18:35:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1633977320000|2021-10-11 18:35:20|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1633977330000|2021-10-11 18:35:30|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|5
1633977360000|2021-10-11 18:36:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|4
1633977380000|2021-10-11 18:36:20|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1633977450000|2021-10-11 18:37:30|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|5
1633977470000|2021-10-11 18:37:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1633977480000|2021-10-11 18:38:00|1014.3|1009.3|1013.8|1008.8|1014.3|1009.3|1013.8|1008.8|8
1633977490000|2021-10-11 18:38:10|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1633977520000|2021-10-11 18:38:40|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|6
1633977530000|2021-10-11 18:38:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1633977540000|2021-10-11 18:39:00|1014|1009|1014|1009|1014.2|1009.2|1013.9|1008.9|14
1633977550000|2021-10-11 18:39:10|1013.9|1008.9|1014.1|1009.1|1014.1|1009.1|1013.9|1008.9|3
1633977560000|2021-10-11 18:39:20|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|6
1633977570000|2021-10-11 18:39:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|3
1633977580000|2021-10-11 18:39:40|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|4
1633977590000|2021-10-11 18:39:50|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|8
1633977600000|2021-10-11 18:40:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1633977610000|2021-10-11 18:40:10|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1633977630000|2021-10-11 18:40:30|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|8
1633977640000|2021-10-11 18:40:40|1013.4|1008.4|1013|1008|1013.4|1008.4|1012.9|1007.9|7
1633977650000|2021-10-11 18:40:50|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1633977660000|2021-10-11 18:41:00|1013.3|1008.3|1013.8|1008.8|1013.8|1008.8|1013.3|1008.3|15
1633977670000|2021-10-11 18:41:10|1013.9|1008.9|1013.7|1008.7|1013.9|1008.9|1013.7|1008.7|3
1633977680000|2021-10-11 18:41:20|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|4
1633977690000|2021-10-11 18:41:30|1013.8|1008.8|1014|1009|1014.1|1009.1|1013.8|1008.8|5
1633977700000|2021-10-11 18:41:40|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1633977710000|2021-10-11 18:41:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1633977720000|2021-10-11 18:42:00|1014.3|1009.3|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|7
1633977750000|2021-10-11 18:42:30|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1633977760000|2021-10-11 18:42:40|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1633977790000|2021-10-11 18:43:10|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1633977850000|2021-10-11 18:44:10|1014|1009|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|8
1633977860000|2021-10-11 18:44:20|1014|1009|1014|1009|1014|1009|1013.9|1008.9|7
1633977870000|2021-10-11 18:44:30|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.9|1008.9|5
1633977880000|2021-10-11 18:44:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1633977900000|2021-10-11 18:45:00|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|9
1633977970000|2021-10-11 18:46:10|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|3
1633978000000|2021-10-11 18:46:40|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1633978010000|2021-10-11 18:46:50|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1633978020000|2021-10-11 18:47:00|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1633978030000|2021-10-11 18:47:10|1013.9|1008.9|1014.1|1009.1|1014.1|1009.1|1013.9|1008.9|9
1633978040000|2021-10-11 18:47:20|1014|1009|1014.3|1009.3|1014.3|1009.3|1014|1009|6
1633978050000|2021-10-11 18:47:30|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1633978080000|2021-10-11 18:48:00|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1633978130000|2021-10-11 18:48:50|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1633978140000|2021-10-11 18:49:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|12
1633978150000|2021-10-11 18:49:10|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|3
1633978160000|2021-10-11 18:49:20|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|6
1633978200000|2021-10-11 18:50:00|1013.3|1008.3|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|6
1633978220000|2021-10-11 18:50:20|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1633978240000|2021-10-11 18:50:40|1013.5|1008.5|1013.7|1008.7|1014|1009|1013.5|1008.5|15
1633978250000|2021-10-11 18:50:50|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|9
1633978260000|2021-10-11 18:51:00|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|16
1633978270000|2021-10-11 18:51:10|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|4
1633978290000|2021-10-11 18:51:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|3
1633978300000|2021-10-11 18:51:40|1013.2|1008.2|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|3
1633978310000|2021-10-11 18:51:50|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1633978320000|2021-10-11 18:52:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|17
1633978360000|2021-10-11 18:52:40|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1633978380000|2021-10-11 18:53:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1633978440000|2021-10-11 18:54:00|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1633978450000|2021-10-11 18:54:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|13
1633978460000|2021-10-11 18:54:20|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|14
1633978470000|2021-10-11 18:54:30|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|7
1633978480000|2021-10-11 18:54:40|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|12
1633978500000|2021-10-11 18:55:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633978510000|2021-10-11 18:55:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|11
1633978520000|2021-10-11 18:55:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633978530000|2021-10-11 18:55:30|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|5
1633978540000|2021-10-11 18:55:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633978600000|2021-10-11 18:56:40|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|6
1633978610000|2021-10-11 18:56:50|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|4
1633978620000|2021-10-11 18:57:00|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|8
1633978630000|2021-10-11 18:57:10|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1633978650000|2021-10-11 18:57:30|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1633978660000|2021-10-11 18:57:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|3
1633978720000|2021-10-11 18:58:40|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1633978740000|2021-10-11 18:59:00|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1633978760000|2021-10-11 18:59:20|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|12
1633978770000|2021-10-11 18:59:30|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1633978780000|2021-10-11 18:59:40|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|14
1633978790000|2021-10-11 18:59:50|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1633978800000|2021-10-11 19:00:00|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|13
1633978820000|2021-10-11 19:00:20|1013.2|1008.2|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|8
1633978830000|2021-10-11 19:00:30|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633978850000|2021-10-11 19:00:50|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|10
1633978860000|2021-10-11 19:01:00|1013.3|1008.3|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|10
1633978870000|2021-10-11 19:01:10|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|5
1633978880000|2021-10-11 19:01:20|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|2
1633978890000|2021-10-11 19:01:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1633978900000|2021-10-11 19:01:40|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1633978920000|2021-10-11 19:02:00|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|4
1633978930000|2021-10-11 19:02:10|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|9
1633978950000|2021-10-11 19:02:30|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|4
1633978960000|2021-10-11 19:02:40|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1633978970000|2021-10-11 19:02:50|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|8
1633978980000|2021-10-11 19:03:00|1013.2|1008.2|1013.1|1008.1|1013.3|1008.3|1013|1008|5
1633979000000|2021-10-11 19:03:20|1013.2|1008.2|1013.5|1008.5|1013.5|1008.5|1013.2|1008.2|4
1633979010000|2021-10-11 19:03:30|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|14
1633979020000|2021-10-11 19:03:40|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|5
1633979030000|2021-10-11 19:03:50|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|4
1633979040000|2021-10-11 19:04:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|9
1633979060000|2021-10-11 19:04:20|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1633979070000|2021-10-11 19:04:30|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1633979090000|2021-10-11 19:04:50|1013.4|1008.4|1013.7|1008.7|1013.7|1008.7|1013.4|1008.4|9
1633979100000|2021-10-11 19:05:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|8
1633979120000|2021-10-11 19:05:20|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1633979130000|2021-10-11 19:05:30|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|15
1633979140000|2021-10-11 19:05:40|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1633979150000|2021-10-11 19:05:50|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633979160000|2021-10-11 19:06:00|1013.6|1008.6|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|3
1633979220000|2021-10-11 19:07:00|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|4
1633979230000|2021-10-11 19:07:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|3
1633979240000|2021-10-11 19:07:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633979250000|2021-10-11 19:07:30|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|4
1633979280000|2021-10-11 19:08:00|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|5
1633979290000|2021-10-11 19:08:10|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.1|1008.1|5
1633979300000|2021-10-11 19:08:20|1013.3|1008.3|1013.5|1008.5|1013.5|1008.5|1013.3|1008.3|5
1633979340000|2021-10-11 19:09:00|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1633979390000|2021-10-11 19:09:50|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1633979400000|2021-10-11 19:10:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1633979410000|2021-10-11 19:10:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|3
1633979420000|2021-10-11 19:10:20|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1633979430000|2021-10-11 19:10:30|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|13
1633979440000|2021-10-11 19:10:40|1013.6|1008.6|1013.5|1008.5|1013.7|1008.7|1013.5|1008.5|8
1633979450000|2021-10-11 19:10:50|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|5
1633979460000|2021-10-11 19:11:00|1013.5|1008.5|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|3
1633979500000|2021-10-11 19:11:40|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1633979530000|2021-10-11 19:12:10|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|6
1633979540000|2021-10-11 19:12:20|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|4
1633979570000|2021-10-11 19:12:50|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1633979610000|2021-10-11 19:13:30|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1633979620000|2021-10-11 19:13:40|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1633979670000|2021-10-11 19:14:30|1013.9|1008.9|1014.1|1009.1|1014.1|1009.1|1013.9|1008.9|2
1633979710000|2021-10-11 19:15:10|1014|1009|1014|1009|1014.1|1009.1|1014|1009|3
1633979720000|2021-10-11 19:15:20|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|8
1633979730000|2021-10-11 19:15:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|11
1633979740000|2021-10-11 19:15:40|1013.8|1008.8|1013.9|1008.9|1014|1009|1013.8|1008.8|16
1633979760000|2021-10-11 19:16:00|1014|1009|1014|1009|1014|1009|1014|1009|1
1633979770000|2021-10-11 19:16:10|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1633979780000|2021-10-11 19:16:20|1013.6|1008.6|1013.4|1008.4|1013.7|1008.7|1013.4|1008.4|4
1633979790000|2021-10-11 19:16:30|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|6
1633979800000|2021-10-11 19:16:40|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1633979810000|2021-10-11 19:16:50|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|6
1633979820000|2021-10-11 19:17:00|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1633979830000|2021-10-11 19:17:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1633979840000|2021-10-11 19:17:20|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|4
1633979860000|2021-10-11 19:17:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633979870000|2021-10-11 19:17:50|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1633979900000|2021-10-11 19:18:20|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1633979910000|2021-10-11 19:18:30|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|7
1633979930000|2021-10-11 19:18:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1633979970000|2021-10-11 19:19:30|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|3
1633979980000|2021-10-11 19:19:40|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|10
1633979990000|2021-10-11 19:19:50|1013.3|1008.3|1013.5|1008.5|1013.5|1008.5|1013.3|1008.3|9
1633980000000|2021-10-11 19:20:00|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1633980020000|2021-10-11 19:20:20|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1633980030000|2021-10-11 19:20:30|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1633980040000|2021-10-11 19:20:40|1013|1008|1013|1008|1013|1008|1013|1008|1
1633980050000|2021-10-11 19:20:50|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|5
1633980060000|2021-10-11 19:21:00|1013|1008|1013|1008|1013|1008|1012.9|1007.9|5
1633980080000|2021-10-11 19:21:20|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1633980090000|2021-10-11 19:21:30|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|14
1633980100000|2021-10-11 19:21:40|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1633980110000|2021-10-11 19:21:50|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1633980120000|2021-10-11 19:22:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|7
1633980130000|2021-10-11 19:22:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1633980160000|2021-10-11 19:22:40|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|4
1633980170000|2021-10-11 19:22:50|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1633980190000|2021-10-11 19:23:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1633980210000|2021-10-11 19:23:30|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1633980230000|2021-10-11 19:23:50|1013|1008|1013|1008|1013.1|1008.1|1013|1008|3
1633980240000|2021-10-11 19:24:00|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|4
1633980260000|2021-10-11 19:24:20|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1633980290000|2021-10-11 19:24:50|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1633980300000|2021-10-11 19:25:00|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.8|1007.8|10
1633980320000|2021-10-11 19:25:20|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|6
1633980330000|2021-10-11 19:25:30|1013|1008|1013|1008|1013|1008|1013|1008|1
1633980340000|2021-10-11 19:25:40|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013|1008|5
1633980350000|2021-10-11 19:25:50|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|2
1633980360000|2021-10-11 19:26:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1633980370000|2021-10-11 19:26:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1633980380000|2021-10-11 19:26:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1633980390000|2021-10-11 19:26:30|1013.5|1008.5|1013.1|1008.1|1013.5|1008.5|1013.1|1008.1|12
1633980410000|2021-10-11 19:26:50|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|10
1633980420000|2021-10-11 19:27:00|1013|1008|1013|1008|1013|1008|1012.9|1007.9|3
1633980430000|2021-10-11 19:27:10|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1633980440000|2021-10-11 19:27:20|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1633980460000|2021-10-11 19:27:40|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|4
1633980470000|2021-10-11 19:27:50|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1633980480000|2021-10-11 19:28:00|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|3
1633980490000|2021-10-11 19:28:10|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|8
1633980500000|2021-10-11 19:28:20|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633980520000|2021-10-11 19:28:40|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|6
1633980530000|2021-10-11 19:28:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|7
1633980540000|2021-10-11 19:29:00|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|5
1633980550000|2021-10-11 19:29:10|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|22
1633980570000|2021-10-11 19:29:30|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633980590000|2021-10-11 19:29:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|3
1633980600000|2021-10-11 19:30:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|10
1633980610000|2021-10-11 19:30:10|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.5|1007.5|6
1633980620000|2021-10-11 19:30:20|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1633980640000|2021-10-11 19:30:40|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1633980650000|2021-10-11 19:30:50|1013|1008|1013|1008|1013|1008|1013|1008|1
1633980660000|2021-10-11 19:31:00|1012.9|1007.9|1013|1008|1013.1|1008.1|1012.9|1007.9|6
1633980670000|2021-10-11 19:31:10|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|3
1633980680000|2021-10-11 19:31:20|1013|1008|1013|1008|1013|1008|1012.9|1007.9|15
1633980690000|2021-10-11 19:31:30|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|6
1633980700000|2021-10-11 19:31:40|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1012.9|1007.9|20
1633980710000|2021-10-11 19:31:50|1013|1008|1013|1008|1013.1|1008.1|1013|1008|7
1633980720000|2021-10-11 19:32:00|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1633980730000|2021-10-11 19:32:10|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1633980740000|2021-10-11 19:32:20|1013|1008|1012.9|1007.9|1013.1|1008.1|1012.9|1007.9|4
1633980750000|2021-10-11 19:32:30|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|7
1633980770000|2021-10-11 19:32:50|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.6|1007.6|8
1633980780000|2021-10-11 19:33:00|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|5
1633980790000|2021-10-11 19:33:10|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|6
1633980800000|2021-10-11 19:33:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|3
1633980860000|2021-10-11 19:34:20|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1633980870000|2021-10-11 19:34:30|1012.6|1007.6|1012.7|1007.7|1012.8|1007.8|1012.6|1007.6|7
1633980880000|2021-10-11 19:34:40|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1633980890000|2021-10-11 19:34:50|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|4
1633980900000|2021-10-11 19:35:00|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|9
1633980910000|2021-10-11 19:35:10|1012.7|1007.7|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|7
1633980920000|2021-10-11 19:35:20|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|12
1633980930000|2021-10-11 19:35:30|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.7|1007.7|17
1633980940000|2021-10-11 19:35:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|22
1633980950000|2021-10-11 19:35:50|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.6|1007.6|8
1633980960000|2021-10-11 19:36:00|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.6|1007.6|5
1633980970000|2021-10-11 19:36:10|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|17
1633980980000|2021-10-11 19:36:20|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1633980990000|2021-10-11 19:36:30|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1633981000000|2021-10-11 19:36:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|9
1633981010000|2021-10-11 19:36:50|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|11
1633981110000|2021-10-11 19:38:30|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1633981140000|2021-10-11 19:39:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633981160000|2021-10-11 19:39:20|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|15
1633981170000|2021-10-11 19:39:30|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|7
1633981180000|2021-10-11 19:39:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1633981190000|2021-10-11 19:39:50|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.9|1007.9|3
1633981200000|2021-10-11 19:40:00|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|2
1633981210000|2021-10-11 19:40:10|1013|1008|1013|1008|1013.1|1008.1|1013|1008|3
1633981220000|2021-10-11 19:40:20|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1633981240000|2021-10-11 19:40:40|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|4
1633981250000|2021-10-11 19:40:50|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|6
1633981260000|2021-10-11 19:41:00|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1633981270000|2021-10-11 19:41:10|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1633981280000|2021-10-11 19:41:20|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|6
1633981290000|2021-10-11 19:41:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1633981300000|2021-10-11 19:41:40|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1633981310000|2021-10-11 19:41:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1633981320000|2021-10-11 19:42:00|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1633981330000|2021-10-11 19:42:10|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633981370000|2021-10-11 19:42:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633981380000|2021-10-11 19:43:00|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1633981390000|2021-10-11 19:43:10|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1633981400000|2021-10-11 19:43:20|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|5
1633981410000|2021-10-11 19:43:30|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|8
1633981420000|2021-10-11 19:43:40|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|13
1633981440000|2021-10-11 19:44:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1633981460000|2021-10-11 19:44:20|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633981470000|2021-10-11 19:44:30|1012.8|1007.8|1012.6|1007.6|1012.8|1007.8|1012.5|1007.5|11
1633981480000|2021-10-11 19:44:40|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|12
1633981490000|2021-10-11 19:44:50|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|6
1633981500000|2021-10-11 19:45:00|1012.5|1007.5|1012.8|1007.8|1012.8|1007.8|1012.5|1007.5|9
1633981510000|2021-10-11 19:45:10|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1633981550000|2021-10-11 19:45:50|1013|1008|1012.9|1007.9|1013|1008|1012.8|1007.8|4
1633981560000|2021-10-11 19:46:00|1013|1008|1013|1008|1013|1008|1013|1008|1
1633981620000|2021-10-11 19:47:00|1013.2|1008.2|1012.9|1007.9|1013.2|1008.2|1012.9|1007.9|3
1633981670000|2021-10-11 19:47:50|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|12
1633981680000|2021-10-11 19:48:00|1012.8|1007.8|1012.6|1007.6|1012.9|1007.9|1012.6|1007.6|3
1633981690000|2021-10-11 19:48:10|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633981700000|2021-10-11 19:48:20|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|6
1633981710000|2021-10-11 19:48:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|3
1633981720000|2021-10-11 19:48:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1633981730000|2021-10-11 19:48:50|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|11
1633981740000|2021-10-11 19:49:00|1012.6|1007.6|1012.9|1007.9|1012.9|1007.9|1012.6|1007.6|2
1633981760000|2021-10-11 19:49:20|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|6
1633981770000|2021-10-11 19:49:30|1013|1008|1013|1008|1013|1008|1013|1008|1
1633981800000|2021-10-11 19:50:00|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1633981810000|2021-10-11 19:50:10|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|3
1633981850000|2021-10-11 19:50:50|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1633981880000|2021-10-11 19:51:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1633981890000|2021-10-11 19:51:30|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1633981900000|2021-10-11 19:51:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633981910000|2021-10-11 19:51:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633981920000|2021-10-11 19:52:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.4|1007.4|4
1633981930000|2021-10-11 19:52:10|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|6
1633981950000|2021-10-11 19:52:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|3
1633981960000|2021-10-11 19:52:40|1012.6|1007.6|1012.5|1007.5|1012.7|1007.7|1012.5|1007.5|4
1633981970000|2021-10-11 19:52:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633981980000|2021-10-11 19:53:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633981990000|2021-10-11 19:53:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633982020000|2021-10-11 19:53:40|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|11
1633982030000|2021-10-11 19:53:50|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1633982040000|2021-10-11 19:54:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633982070000|2021-10-11 19:54:30|1012.2|1007.2|1011.9|1006.9|1012.2|1007.2|1011.9|1006.9|3
1633982080000|2021-10-11 19:54:40|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|12
1633982090000|2021-10-11 19:54:50|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1633982100000|2021-10-11 19:55:00|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|14
1633982110000|2021-10-11 19:55:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|6
1633982120000|2021-10-11 19:55:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633982130000|2021-10-11 19:55:30|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|3
1633982150000|2021-10-11 19:55:50|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012|1007|7
1633982160000|2021-10-11 19:56:00|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633982170000|2021-10-11 19:56:10|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|5
1633982180000|2021-10-11 19:56:20|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|10
1633982190000|2021-10-11 19:56:30|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|5
1633982200000|2021-10-11 19:56:40|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1633982210000|2021-10-11 19:56:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633982240000|2021-10-11 19:57:20|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1633982250000|2021-10-11 19:57:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633982280000|2021-10-11 19:58:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.5|1006.5|4
1633982290000|2021-10-11 19:58:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|12
1633982300000|2021-10-11 19:58:20|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|11
1633982310000|2021-10-11 19:58:30|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.3|1006.3|8
1633982320000|2021-10-11 19:58:40|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1633982330000|2021-10-11 19:58:50|1011.6|1006.6|1011.4|1006.4|1011.6|1006.6|1011.4|1006.4|3
1633982340000|2021-10-11 19:59:00|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|5
1633982350000|2021-10-11 19:59:10|1011.4|1006.4|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|3
1633982360000|2021-10-11 19:59:20|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|5
1633982370000|2021-10-11 19:59:30|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|6
1633982380000|2021-10-11 19:59:40|1011.2|1006.2|1011|1006|1011.2|1006.2|1010.8|1005.8|7
1633982390000|2021-10-11 19:59:50|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011|1006|5
1633982400000|2021-10-11 20:00:00|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.1|1006.1|4
1633982410000|2021-10-11 20:00:10|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1633982420000|2021-10-11 20:00:20|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|6
1633982430000|2021-10-11 20:00:30|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|11
1633982450000|2021-10-11 20:00:50|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|3
1633982460000|2021-10-11 20:01:00|1011.2|1006.2|1010.9|1005.9|1011.2|1006.2|1010.9|1005.9|2
1633982470000|2021-10-11 20:01:10|1011|1006|1011|1006|1011|1006|1011|1006|1
1633982490000|2021-10-11 20:01:30|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633982500000|2021-10-11 20:01:40|1011|1006|1011|1006|1011.1|1006.1|1011|1006|3
1633982530000|2021-10-11 20:02:10|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633982540000|2021-10-11 20:02:20|1011|1006|1011|1006|1011|1006|1011|1006|1
1633982560000|2021-10-11 20:02:40|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|2
1633982580000|2021-10-11 20:03:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1633982590000|2021-10-11 20:03:10|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633982620000|2021-10-11 20:03:40|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|3
1633982660000|2021-10-11 20:04:20|1011.2|1006.2|1011.4|1006.4|1011.4|1006.4|1011.2|1006.2|3
1633982670000|2021-10-11 20:04:30|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1633982720000|2021-10-11 20:05:20|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633982730000|2021-10-11 20:05:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|7
1633982760000|2021-10-11 20:06:00|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.5|1006.5|6
1633982780000|2021-10-11 20:06:20|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1633982790000|2021-10-11 20:06:30|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1633982800000|2021-10-11 20:06:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|3
1633982840000|2021-10-11 20:07:20|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633982850000|2021-10-11 20:07:30|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1633982880000|2021-10-11 20:08:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633982890000|2021-10-11 20:08:10|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1633982900000|2021-10-11 20:08:20|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|11
1633982910000|2021-10-11 20:08:30|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|7
1633982930000|2021-10-11 20:08:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633982940000|2021-10-11 20:09:00|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1633982990000|2021-10-11 20:09:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|5
1633983000000|2021-10-11 20:10:00|1011.5|1006.5|1011.7|1006.7|1011.7|1006.7|1011.5|1006.5|3
1633983020000|2021-10-11 20:10:20|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633983030000|2021-10-11 20:10:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|5
1633983040000|2021-10-11 20:10:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633983050000|2021-10-11 20:10:50|1012|1007|1011.8|1006.8|1012|1007|1011.8|1006.8|2
1633983060000|2021-10-11 20:11:00|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1633983070000|2021-10-11 20:11:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633983090000|2021-10-11 20:11:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633983130000|2021-10-11 20:12:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633983180000|2021-10-11 20:13:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633983190000|2021-10-11 20:13:10|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1633983230000|2021-10-11 20:13:50|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|3
1633983260000|2021-10-11 20:14:20|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1633983270000|2021-10-11 20:14:30|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1633983280000|2021-10-11 20:14:40|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633983290000|2021-10-11 20:14:50|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1633983300000|2021-10-11 20:15:00|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633983310000|2021-10-11 20:15:10|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1633983320000|2021-10-11 20:15:20|1012|1007|1012.5|1007.5|1012.5|1007.5|1012|1007|2
1633983330000|2021-10-11 20:15:30|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1633983340000|2021-10-11 20:15:40|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.5|1007.5|4
1633983370000|2021-10-11 20:16:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633983380000|2021-10-11 20:16:20|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1633983410000|2021-10-11 20:16:50|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1633983540000|2021-10-11 20:19:00|1012.4|1007.4|1012.1|1007.1|1012.4|1007.4|1011.9|1006.9|5
1633983580000|2021-10-11 20:19:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633983590000|2021-10-11 20:19:50|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|4
1633983600000|2021-10-11 20:20:00|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1633983610000|2021-10-11 20:20:10|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1633983620000|2021-10-11 20:20:20|1012|1007|1012|1007|1012|1007|1012|1007|1
1633983640000|2021-10-11 20:20:40|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1633983650000|2021-10-11 20:20:50|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|6
1633983660000|2021-10-11 20:21:00|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1633983680000|2021-10-11 20:21:20|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1633983690000|2021-10-11 20:21:30|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|8
1633983720000|2021-10-11 20:22:00|1012|1007|1012|1007|1012|1007|1012|1007|1
1633983730000|2021-10-11 20:22:10|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1633983840000|2021-10-11 20:24:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633983850000|2021-10-11 20:24:10|1012|1007|1012|1007|1012|1007|1011.9|1006.9|5
1633983860000|2021-10-11 20:24:20|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|4
1633983870000|2021-10-11 20:24:30|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|3
1633983880000|2021-10-11 20:24:40|1012|1007|1012|1007|1012|1007|1012|1007|1
1633983890000|2021-10-11 20:24:50|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|2
1633983910000|2021-10-11 20:25:10|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|8
1633983920000|2021-10-11 20:25:20|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633983940000|2021-10-11 20:25:40|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633983960000|2021-10-11 20:26:00|1012|1007|1012.1|1007.1|1012.2|1007.2|1012|1007|6
1633984010000|2021-10-11 20:26:50|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1633984140000|2021-10-11 20:29:00|1012.1|1007.1|1011.6|1006.6|1012.1|1007.1|1011.6|1006.6|6
1633984150000|2021-10-11 20:29:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|7
1633984170000|2021-10-11 20:29:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633984200000|2021-10-11 20:30:00|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1633984210000|2021-10-11 20:30:10|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1633984220000|2021-10-11 20:30:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1633984230000|2021-10-11 20:30:30|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1633984240000|2021-10-11 20:30:40|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1633984250000|2021-10-11 20:30:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633984260000|2021-10-11 20:31:00|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|5
1633984270000|2021-10-11 20:31:10|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|8
1633984280000|2021-10-11 20:31:20|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1633984330000|2021-10-11 20:32:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633984430000|2021-10-11 20:33:50|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|6
1633984440000|2021-10-11 20:34:00|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|4
1633984490000|2021-10-11 20:34:50|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1633984500000|2021-10-11 20:35:00|1011.8|1006.8|1012.1|1007.1|1012.1|1007.1|1011.8|1006.8|3
1633984530000|2021-10-11 20:35:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633984570000|2021-10-11 20:36:10|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1633984590000|2021-10-11 20:36:30|1012|1007|1012|1007|1012.2|1007.2|1012|1007|4
1633984610000|2021-10-11 20:36:50|1012.1|1007.1|1012.2|1007.2|1012.3|1007.3|1012.1|1007.1|6
1633984620000|2021-10-11 20:37:00|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633984630000|2021-10-11 20:37:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633984700000|2021-10-11 20:38:20|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1633984710000|2021-10-11 20:38:30|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|5
1633984740000|2021-10-11 20:39:00|1012|1007|1012|1007|1012|1007|1012|1007|1
1633984750000|2021-10-11 20:39:10|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|6
1633984770000|2021-10-11 20:39:30|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1633984780000|2021-10-11 20:39:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633984790000|2021-10-11 20:39:50|1012|1007|1012|1007|1012|1007|1012|1007|1
1633984800000|2021-10-11 20:40:00|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1633984830000|2021-10-11 20:40:30|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633984850000|2021-10-11 20:40:50|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633984900000|2021-10-11 20:41:40|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633984920000|2021-10-11 20:42:00|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|3
1633984940000|2021-10-11 20:42:20|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633984980000|2021-10-11 20:43:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633984990000|2021-10-11 20:43:10|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633985040000|2021-10-11 20:44:00|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1633985050000|2021-10-11 20:44:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633985100000|2021-10-11 20:45:00|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|4
1633985130000|2021-10-11 20:45:30|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|4
1633985180000|2021-10-11 20:46:20|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|3
1633985210000|2021-10-11 20:46:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1633985220000|2021-10-11 20:47:00|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1633985240000|2021-10-11 20:47:20|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|10
1633985250000|2021-10-11 20:47:30|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|6
1633985260000|2021-10-11 20:47:40|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|6
1633985270000|2021-10-11 20:47:50|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|9
1633985280000|2021-10-11 20:48:00|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|4
1633985310000|2021-10-11 20:48:30|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.1|1007.1|3
1633985320000|2021-10-11 20:48:40|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633985330000|2021-10-11 20:48:50|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|3
1633985340000|2021-10-11 20:49:00|1012.3|1007.3|1012.1|1007.1|1012.3|1007.3|1012.1|1007.1|3
1633985380000|2021-10-11 20:49:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633985400000|2021-10-11 20:50:00|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|3
1633985410000|2021-10-11 20:50:10|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|4
1633985430000|2021-10-11 20:50:30|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1633985540000|2021-10-11 20:52:20|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1633985550000|2021-10-11 20:52:30|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|3
1633985590000|2021-10-11 20:53:10|1012.4|1007.4|1012.5|1007.5|1012.6|1007.6|1012.3|1007.3|6
1633985610000|2021-10-11 20:53:30|1012.6|1007.6|1012.6|1007.6|1012.9|1007.9|1012.5|1007.5|6
1633985630000|2021-10-11 20:53:50|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1633985640000|2021-10-11 20:54:00|1012.6|1007.6|1012.1|1007.1|1012.6|1007.6|1012.1|1007.1|5
1633985660000|2021-10-11 20:54:20|1012.3|1007.3|1012.6|1007.6|1012.6|1007.6|1012.3|1007.3|3
1633985690000|2021-10-11 20:54:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633985700000|2021-10-11 20:55:00|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|5
1633985710000|2021-10-11 20:55:10|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1633985740000|2021-10-11 20:55:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1633985760000|2021-10-11 20:56:00|1015.4|1006.6|1015.4|1006.7|1015.4|1006.7|1015.4|1006.6|4
1633985770000|2021-10-11 20:56:10||1006.6||1006.6||1006.7||1006.6|5
1633985780000|2021-10-11 20:56:20|1015.2|1006.4|1015.2|1006.4|1015.2|1006.4|1015.1|1006.4|3
1633985790000|2021-10-11 20:56:30|1015.3|1006.5|1015.3|1006.5|1015.3|1006.5|1015.3|1006.5|2
1633985800000|2021-10-11 20:56:40|1015.2|1006.4|1014.9|1006.1|1015.2|1006.4|1014.9|1006.1|4
1633985880000|2021-10-11 20:58:00|1015|1006.2|1014.4|1005.6|1015|1006.2|1014.4|1005.6|2
1633985890000|2021-10-11 20:58:10|1014.3|1005.5|1014.3|1005.5|1014.3|1005.5|1014.3|1005.5|1
1633985920000|2021-10-11 20:58:40|1014.4||1014.4||1014.4||1014.4||1
1633985930000|2021-10-11 20:58:50||1005.6||1005.6||1005.6||1005.6|1
1633985940000|2021-10-11 20:59:00|1014.6|1005.7|1017.2|1003.2|1017.3|1005.7|1014.6|1003.2|7
1633985950000|2021-10-11 20:59:10||1003.3||1003.3||1003.3||1003.2|5
1633985960000|2021-10-11 20:59:20||1003.2||1003.3||1003.3||1003.2|6
1633985970000|2021-10-11 20:59:30|1017.3||1017.3||1017.3||1017.3||1
1633985980000|2021-10-11 20:59:40|1017.2||1017.2||1017.2||1017.2||1
1633989630000|2021-10-11 22:00:30|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633989640000|2021-10-11 22:00:40|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1633989660000|2021-10-11 22:01:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633989710000|2021-10-11 22:01:50|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|4
1633989730000|2021-10-11 22:02:10|1011|1006|1011|1006|1011|1006|1011|1006|1
1633989780000|2021-10-11 22:03:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|3
1633989790000|2021-10-11 22:03:10|1011|1006|1011|1006|1011.1|1006.1|1011|1006|5
1633989810000|2021-10-11 22:03:30|1011.4|1006.4|1011|1006|1011.4|1006.4|1011|1006|2
1633989820000|2021-10-11 22:03:40|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|4
1633989830000|2021-10-11 22:03:50|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1633989870000|2021-10-11 22:04:30|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1011.1|1006.1|2
1633989900000|2021-10-11 22:05:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1633989910000|2021-10-11 22:05:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633990010000|2021-10-11 22:06:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633990030000|2021-10-11 22:07:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633990050000|2021-10-11 22:07:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633990070000|2021-10-11 22:07:50|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1633990140000|2021-10-11 22:09:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|4
1633990150000|2021-10-11 22:09:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|8
1633990190000|2021-10-11 22:09:50|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1633990200000|2021-10-11 22:10:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1633990210000|2021-10-11 22:10:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|6
1633990220000|2021-10-11 22:10:20|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1633990300000|2021-10-11 22:11:40|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|2
1633990340000|2021-10-11 22:12:20|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1633990350000|2021-10-11 22:12:30|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|4
1633990360000|2021-10-11 22:12:40|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633990370000|2021-10-11 22:12:50|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1633990380000|2021-10-11 22:13:00|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1633990390000|2021-10-11 22:13:10|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1633990400000|2021-10-11 22:13:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633990420000|2021-10-11 22:13:40|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1633990430000|2021-10-11 22:13:50|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1633990440000|2021-10-11 22:14:00|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1633990450000|2021-10-11 22:14:10|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633990460000|2021-10-11 22:14:20|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1633990470000|2021-10-11 22:14:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633990480000|2021-10-11 22:14:40|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1633990500000|2021-10-11 22:15:00|1011.3|1006.3|1011.5|1006.5|1011.6|1006.6|1011.3|1006.3|4
1633990510000|2021-10-11 22:15:10|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1633990530000|2021-10-11 22:15:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633990540000|2021-10-11 22:15:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1633990580000|2021-10-11 22:16:20|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1633990650000|2021-10-11 22:17:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633990680000|2021-10-11 22:18:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633990740000|2021-10-11 22:19:00|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1633990840000|2021-10-11 22:20:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1633990860000|2021-10-11 22:21:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1633990910000|2021-10-11 22:21:50|1012|1007|1012|1007|1012|1007|1012|1007|1
1633990920000|2021-10-11 22:22:00|1011.9|1006.9|1011.8|1006.8|1012|1007|1011.8|1006.8|6
1633990930000|2021-10-11 22:22:10|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1633990980000|2021-10-11 22:23:00|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1633991000000|2021-10-11 22:23:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1633991010000|2021-10-11 22:23:30|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1633991020000|2021-10-11 22:23:40|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1633991050000|2021-10-11 22:24:10|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633991070000|2021-10-11 22:24:30|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1633991090000|2021-10-11 22:24:50|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633991110000|2021-10-11 22:25:10|1011|1006|1011|1006|1011|1006|1011|1006|1
1633991250000|2021-10-11 22:27:30|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1633991260000|2021-10-11 22:27:40|1011|1006|1011|1006|1011|1006|1011|1006|1
1633991270000|2021-10-11 22:27:50|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|2
1633991280000|2021-10-11 22:28:00|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|6
1633991340000|2021-10-11 22:29:00|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1633991370000|2021-10-11 22:29:30|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1633991400000|2021-10-11 22:30:00|1011.2|1006.2|1010.9|1005.9|1011.2|1006.2|1010.9|1005.9|4
1633991410000|2021-10-11 22:30:10|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1633991430000|2021-10-11 22:30:30|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1633991440000|2021-10-11 22:30:40|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1633991460000|2021-10-11 22:31:00|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|3
1633991500000|2021-10-11 22:31:40|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1633991560000|2021-10-11 22:32:40|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1633991570000|2021-10-11 22:32:50|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|4
1633991580000|2021-10-11 22:33:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|6
1633991590000|2021-10-11 22:33:10|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1633991610000|2021-10-11 22:33:30|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1633991620000|2021-10-11 22:33:40|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|6
1633991640000|2021-10-11 22:34:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1633991680000|2021-10-11 22:34:40|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1633991700000|2021-10-11 22:35:00|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1633991720000|2021-10-11 22:35:20|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|2
1633991730000|2021-10-11 22:35:30|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|7
1633991790000|2021-10-11 22:36:30|1010.2|1005.2|1010.5|1005.5|1010.5|1005.5|1010.2|1005.2|2
1633991800000|2021-10-11 22:36:40|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1633991810000|2021-10-11 22:36:50|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|2
1633991820000|2021-10-11 22:37:00|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|2
1633991830000|2021-10-11 22:37:10|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|2
1633991850000|2021-10-11 22:37:30|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|2
1633991860000|2021-10-11 22:37:40|1010.5|1005.5|1010.2|1005.2|1010.5|1005.5|1010.2|1005.2|2
1633991940000|2021-10-11 22:39:00|1010.3|1005.3|1010.1|1005.1|1010.3|1005.3|1010.1|1005.1|3
1633991950000|2021-10-11 22:39:10|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1633991980000|2021-10-11 22:39:40|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1633991990000|2021-10-11 22:39:50|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1633992000000|2021-10-11 22:40:00|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1633992050000|2021-10-11 22:40:50|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1633992060000|2021-10-11 22:41:00|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1009|1004|5
1633992070000|2021-10-11 22:41:10|1009|1004|1009|1004|1009|1004|1009|1004|1
1633992110000|2021-10-11 22:41:50|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|2
1633992120000|2021-10-11 22:42:00|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633992130000|2021-10-11 22:42:10|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|3
1633992150000|2021-10-11 22:42:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633992180000|2021-10-11 22:43:00|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|5
1633992220000|2021-10-11 22:43:40|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|2
1633992230000|2021-10-11 22:43:50|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633992240000|2021-10-11 22:44:00|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1633992260000|2021-10-11 22:44:20|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633992270000|2021-10-11 22:44:30|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633992290000|2021-10-11 22:44:50|1009.8|1004.8|1010|1005|1010|1005|1009.8|1004.8|3
1633992300000|2021-10-11 22:45:00|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1633992310000|2021-10-11 22:45:10|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|2
1633992320000|2021-10-11 22:45:20|1009.5|1004.5|1009.3|1004.3|1009.5|1004.5|1009.3|1004.3|3
1633992330000|2021-10-11 22:45:30|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|2
1633992420000|2021-10-11 22:47:00|1009|1004|1009|1004|1009.1|1004.1|1009|1004|3
1633992480000|2021-10-11 22:48:00|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|6
1633992530000|2021-10-11 22:48:50|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|2
1633992540000|2021-10-11 22:49:00|1009.6|1004.6|1009.4|1004.4|1009.6|1004.6|1009.4|1004.4|5
1633992590000|2021-10-11 22:49:50|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633992640000|2021-10-11 22:50:40|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|6
1633992670000|2021-10-11 22:51:10|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633992690000|2021-10-11 22:51:30|1009.1|1004.1|1009.2|1004.2|1009.2|1004.2|1009|1004|6
1633992700000|2021-10-11 22:51:40|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633992720000|2021-10-11 22:52:00|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|2
1633992740000|2021-10-11 22:52:20|1009|1004|1009|1004|1009.1|1004.1|1009|1004|3
1633992750000|2021-10-11 22:52:30|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1633992770000|2021-10-11 22:52:50|1009|1004|1009|1004|1009|1004|1009|1004|1
1633992780000|2021-10-11 22:53:00|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|10
1633992800000|2021-10-11 22:53:20|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633992900000|2021-10-11 22:55:00|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|5
1633992910000|2021-10-11 22:55:10|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1633992920000|2021-10-11 22:55:20|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|8
1633992930000|2021-10-11 22:55:30|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|4
1633992940000|2021-10-11 22:55:40|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|6
1633992950000|2021-10-11 22:55:50|1009.3|1004.3|1009.5|1004.5|1009.5|1004.5|1009.3|1004.3|3
1633992990000|2021-10-11 22:56:30|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|4
1633993000000|2021-10-11 22:56:40|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1633993010000|2021-10-11 22:56:50|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|4
1633993060000|2021-10-11 22:57:40|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633993070000|2021-10-11 22:57:50|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1633993090000|2021-10-11 22:58:10|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1633993100000|2021-10-11 22:58:20|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|3
1633993110000|2021-10-11 22:58:30|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1633993140000|2021-10-11 22:59:00|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1633993170000|2021-10-11 22:59:30|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|4
1633993210000|2021-10-11 23:00:10|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633993240000|2021-10-11 23:00:40|1009.1|1004.1|1008.7|1003.7|1009.1|1004.1|1008.7|1003.7|7
1633993250000|2021-10-11 23:00:50|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1633993260000|2021-10-11 23:01:00|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1
1633993350000|2021-10-11 23:02:30|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|2
1633993520000|2021-10-11 23:05:20|1008.6|1003.6|1008.8|1003.8|1008.8|1003.8|1008.6|1003.6|3
1633993560000|2021-10-11 23:06:00|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1
1633993580000|2021-10-11 23:06:20|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1633993600000|2021-10-11 23:06:40|1008.7|1003.7|1008.7|1003.7|1008.8|1003.8|1008.7|1003.7|3
1633993610000|2021-10-11 23:06:50|1008.8|1003.8|1008.7|1003.7|1008.8|1003.8|1008.7|1003.7|2
1633993620000|2021-10-11 23:07:00|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1633993710000|2021-10-11 23:08:30|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|5
1633993720000|2021-10-11 23:08:40|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|4
1633993840000|2021-10-11 23:10:40|1009|1004|1009|1004|1009|1004|1009|1004|1
1633993880000|2021-10-11 23:11:20|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633993900000|2021-10-11 23:11:40|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1633993920000|2021-10-11 23:12:00|1009.3|1004.3|1009.1|1004.1|1009.3|1004.3|1009.1|1004.1|3
1633993950000|2021-10-11 23:12:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633993970000|2021-10-11 23:12:50|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1633993990000|2021-10-11 23:13:10|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1633994020000|2021-10-11 23:13:40|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|2
1633994030000|2021-10-11 23:13:50|1010|1005|1010|1005|1010|1005|1010|1005|1
1633994040000|2021-10-11 23:14:00|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|2
1633994060000|2021-10-11 23:14:20|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|2
1633994070000|2021-10-11 23:14:30|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|2
1633994120000|2021-10-11 23:15:20|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1633994130000|2021-10-11 23:15:30|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|2
1633994140000|2021-10-11 23:15:40|1010|1005|1009.8|1004.8|1010|1005|1009.8|1004.8|3
1633994160000|2021-10-11 23:16:00|1009.9|1004.9|1010.1|1005.1|1010.2|1005.2|1009.9|1004.9|8
1633994170000|2021-10-11 23:16:10|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|2
1633994200000|2021-10-11 23:16:40|1010|1005|1010|1005|1010|1005|1010|1005|1
1633994220000|2021-10-11 23:17:00|1010.2|1005.2|1009.9|1004.9|1010.2|1005.2|1009.9|1004.9|3
1633994240000|2021-10-11 23:17:20|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|2
1633994260000|2021-10-11 23:17:40|1010.1|1005.1|1010|1005|1010.1|1005.1|1009.9|1004.9|3
1633994280000|2021-10-11 23:18:00|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1633994320000|2021-10-11 23:18:40|1010|1005|1010.1|1005.1|1010.1|1005.1|1010|1005|2
1633994330000|2021-10-11 23:18:50|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1633994350000|2021-10-11 23:19:10|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|2
1633994360000|2021-10-11 23:19:20|1010|1005|1009.8|1004.8|1010|1005|1009.8|1004.8|3
1633994370000|2021-10-11 23:19:30|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1633994470000|2021-10-11 23:21:10|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1633994490000|2021-10-11 23:21:30|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1633994520000|2021-10-11 23:22:00|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|2
1633994530000|2021-10-11 23:22:10|1009.5|1004.5|1009.7|1004.7|1009.7|1004.7|1009.5|1004.5|3
1633994580000|2021-10-11 23:23:00|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1633994640000|2021-10-11 23:24:00|1010|1005|1009.7|1004.7|1010|1005|1009.7|1004.7|5
1633994650000|2021-10-11 23:24:10|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|9
1633994660000|2021-10-11 23:24:20|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1
1633994670000|2021-10-11 23:24:30|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1633994700000|2021-10-11 23:25:00|1009.7|1004.7|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|3
1633994820000|2021-10-11 23:27:00|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|2
1633994830000|2021-10-11 23:27:10|1010|1005|1010|1005|1010|1005|1010|1005|1
1633994880000|2021-10-11 23:28:00|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|4
1633994890000|2021-10-11 23:28:10|1009.6|1004.6|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|2
1633994980000|2021-10-11 23:29:40|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1633995000000|2021-10-11 23:30:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1633995010000|2021-10-11 23:30:10|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1633995040000|2021-10-11 23:30:40|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1
1633995170000|2021-10-11 23:32:50|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1633995180000|2021-10-11 23:33:00|1009.6|1004.6|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|4
1633995240000|2021-10-11 23:34:00|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.2|1004.2|2
1633995320000|2021-10-11 23:35:20|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1633995330000|2021-10-11 23:35:30|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1633995340000|2021-10-11 23:35:40|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1633995350000|2021-10-11 23:35:50|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|3
1633995360000|2021-10-11 23:36:00|1009.5|1004.5|1009.4|1004.4|1009.6|1004.6|1009.4|1004.4|20
1633995390000|2021-10-11 23:36:30|1009.3|1004.3|1009.6|1004.6|1009.6|1004.6|1009.3|1004.3|2
1633995410000|2021-10-11 23:36:50|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|2
1633995420000|2021-10-11 23:37:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1633995490000|2021-10-11 23:38:10|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633995560000|2021-10-11 23:39:20|1009.6|1004.6|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|2
1633995570000|2021-10-11 23:39:30|1009.6|1004.6|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|4
1633995600000|2021-10-11 23:40:00|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1633995610000|2021-10-11 23:40:10|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|3
1633995620000|2021-10-11 23:40:20|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1633995630000|2021-10-11 23:40:30|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1633995650000|2021-10-11 23:40:50|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1633995660000|2021-10-11 23:41:00|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1633995700000|2021-10-11 23:41:40|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|2
1633995730000|2021-10-11 23:42:10|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1633995830000|2021-10-11 23:43:50|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1
1633995880000|2021-10-11 23:44:40|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1
1633995890000|2021-10-11 23:44:50|1009.7|1004.7|1010.1|1005.1|1010.1|1005.1|1009.6|1004.6|7
1633995900000|2021-10-11 23:45:00|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1633995910000|2021-10-11 23:45:10|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1633995920000|2021-10-11 23:45:20|1010.4|1005.4|1010.2|1005.2|1010.4|1005.4|1010.1|1005.1|6
1633995930000|2021-10-11 23:45:30|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1633995940000|2021-10-11 23:45:40|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1633995950000|2021-10-11 23:45:50|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|2
1633995960000|2021-10-11 23:46:00|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1633995970000|2021-10-11 23:46:10|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|2
1633995980000|2021-10-11 23:46:20|1010.4|1005.4|1010.6|1005.6|1010.6|1005.6|1010.3|1005.3|3
1633996000000|2021-10-11 23:46:40|1011.2|1006.2|1010.8|1005.8|1011.2|1006.2|1010.8|1005.8|3
1633996010000|2021-10-11 23:46:50|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1633996020000|2021-10-11 23:47:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1633996040000|2021-10-11 23:47:20|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1633996050000|2021-10-11 23:47:30|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1633996080000|2021-10-11 23:48:00|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1633996100000|2021-10-11 23:48:20|1010|1005|1010|1005|1010|1005|1010|1005|1
1633996110000|2021-10-11 23:48:30|1010.1|1005.1|1010.6|1005.6|1010.9|1005.9|1010.1|1005.1|5
1633996120000|2021-10-11 23:48:40|1010.5|1005.5|1010.4|1005.4|1010.5|1005.5|1010.3|1005.3|3
1633996140000|2021-10-11 23:49:00|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.1|1005.1|4
1633996150000|2021-10-11 23:49:10|1010|1005|1010|1005|1010|1005|1010|1005|1
1633996160000|2021-10-11 23:49:20|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|2
1633996200000|2021-10-11 23:50:00|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|2
1633996210000|2021-10-11 23:50:10|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1633996220000|2021-10-11 23:50:20|1010|1005|1009.8|1004.8|1010|1005|1009.8|1004.8|2
1633996240000|2021-10-11 23:50:40|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1633996260000|2021-10-11 23:51:00|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|3
1633996270000|2021-10-11 23:51:10|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|3
1633996320000|2021-10-11 23:52:00|1009.5|1004.5|1009.3|1004.3|1009.5|1004.5|1009.3|1004.3|3
1633996330000|2021-10-11 23:52:10|1009.4|1004.4|1010|1005|1010|1005|1009.4|1004.4|3
1633996350000|2021-10-11 23:52:30|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1633996360000|2021-10-11 23:52:40|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|3
1633996370000|2021-10-11 23:52:50|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|3
1633996380000|2021-10-11 23:53:00|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|2
1633996390000|2021-10-11 23:53:10|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|4
1633996400000|2021-10-11 23:53:20|1010.1|1005.1|1010.4|1005.4|1010.4|1005.4|1010.1|1005.1|2
1633996410000|2021-10-11 23:53:30|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1633996420000|2021-10-11 23:53:40|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1633996430000|2021-10-11 23:53:50|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1633996440000|2021-10-11 23:54:00|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|2
1633996470000|2021-10-11 23:54:30|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.6|1005.6|4
1633996490000|2021-10-11 23:54:50|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1633996540000|2021-10-11 23:55:40|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.4|1005.4|4
1633996560000|2021-10-11 23:56:00|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1633996570000|2021-10-11 23:56:10|1010.7|1005.7|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|2
1633996590000|2021-10-11 23:56:30|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.5|1005.5|2
1633996600000|2021-10-11 23:56:40|1010.7|1005.7|1010.5|1005.5|1010.8|1005.8|1010.5|1005.5|5
1633996640000|2021-10-11 23:57:20|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1633996660000|2021-10-11 23:57:40|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|2
1633996670000|2021-10-11 23:57:50|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1633996680000|2021-10-11 23:58:00|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1633996690000|2021-10-11 23:58:10|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|12
1633996700000|2021-10-11 23:58:20|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|13
1633996710000|2021-10-11 23:58:30|1010.4|1005.4|1010.1|1005.1|1010.4|1005.4|1010.1|1005.1|9
1633996730000|2021-10-11 23:58:50|1010|1005|1010|1005|1010|1005|1010|1005|1
1633996740000|2021-10-11 23:59:00|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|2
1633996750000|2021-10-11 23:59:10|1009.9|1004.9|1010|1005|1010|1005|1009.8|1004.8|7
1633996760000|2021-10-11 23:59:20|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1633996770000|2021-10-11 23:59:30|1010|1005|1010.2|1005.2|1010.2|1005.2|1010|1005|3
1633996780000|2021-10-11 23:59:40|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010|1005|3
1633996790000|2021-10-11 23:59:50|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1633996800000|2021-10-12 00:00:00|1010|1005|1009.6|1004.6|1010.1|1005.1|1009.5|1004.5|12
1633996810000|2021-10-12 00:00:10|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|2
1633996820000|2021-10-12 00:00:20|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1633996830000|2021-10-12 00:00:30|1009.8|1004.8|1010|1005|1010|1005|1009.7|1004.7|9
1633996840000|2021-10-12 00:00:40|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.7|1004.7|14
1633996850000|2021-10-12 00:00:50|1009.8|1004.8|1009.7|1004.7|1009.9|1004.9|1009.7|1004.7|6
1633996860000|2021-10-12 00:01:00|1009.4|1004.4|1008.8|1003.8|1009.4|1004.4|1008.8|1003.8|6
1633996870000|2021-10-12 00:01:10|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009|1004|3
1633996890000|2021-10-12 00:01:30|1009.3|1004.3|1009|1004|1009.3|1004.3|1009|1004|6
1633996900000|2021-10-12 00:01:40|1008.9|1003.9|1008.9|1003.9|1009|1004|1008.9|1003.9|5
1633996920000|2021-10-12 00:02:00|1008.8|1003.8|1008.6|1003.6|1008.8|1003.8|1008.6|1003.6|2
1633996930000|2021-10-12 00:02:10|1008.5|1003.5|1008.7|1003.7|1008.8|1003.8|1008.5|1003.5|3
1633996940000|2021-10-12 00:02:20|1008.6|1003.6|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|7
1633996960000|2021-10-12 00:02:40|1008.5|1003.5|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|2
1633996990000|2021-10-12 00:03:10|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1633997000000|2021-10-12 00:03:20|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|13
1633997010000|2021-10-12 00:03:30|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|3
1633997020000|2021-10-12 00:03:40|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.5|1003.5|6
1633997030000|2021-10-12 00:03:50|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.5|1003.5|2
1633997040000|2021-10-12 00:04:00|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|7
1633997070000|2021-10-12 00:04:30|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|11
1633997080000|2021-10-12 00:04:40|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1633997090000|2021-10-12 00:04:50|1008.7|1003.7|1008.7|1003.7|1008.8|1003.8|1008.6|1003.6|9
1633997100000|2021-10-12 00:05:00|1008.8|1003.8|1008.7|1003.7|1008.8|1003.8|1008.7|1003.7|2
1633997110000|2021-10-12 00:05:10|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1633997120000|2021-10-12 00:05:20|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|2
1633997130000|2021-10-12 00:05:30|1008.9|1003.9|1009|1004|1009|1004|1008.9|1003.9|4
1633997150000|2021-10-12 00:05:50|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633997170000|2021-10-12 00:06:10|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1633997180000|2021-10-12 00:06:20|1009|1004|1009|1004|1009|1004|1009|1004|1
1633997190000|2021-10-12 00:06:30|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009|1004|5
1633997200000|2021-10-12 00:06:40|1009|1004|1009|1004|1009.1|1004.1|1009|1004|3
1633997210000|2021-10-12 00:06:50|1009.1|1004.1|1009.6|1004.6|1009.6|1004.6|1009|1004|4
1633997230000|2021-10-12 00:07:10|1009.5|1004.5|1009.6|1004.6|1009.9|1004.9|1009.5|1004.5|3
1633997240000|2021-10-12 00:07:20|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1633997250000|2021-10-12 00:07:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633997270000|2021-10-12 00:07:50|1009|1004|1009|1004|1009|1004|1009|1004|1
1633997280000|2021-10-12 00:08:00|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|4
1633997310000|2021-10-12 00:08:30|1009.1|1004.1|1009.2|1004.2|1009.3|1004.3|1009|1004|14
1633997320000|2021-10-12 00:08:40|1009.1|1004.1|1009.3|1004.3|1009.3|1004.3|1009.1|1004.1|4
1633997330000|2021-10-12 00:08:50|1009.2|1004.2|1009|1004|1009.3|1004.3|1008.9|1003.9|14
1633997340000|2021-10-12 00:09:00|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|7
1633997350000|2021-10-12 00:09:10|1009.1|1004.1|1009.3|1004.3|1009.4|1004.4|1009.1|1004.1|23
1633997360000|2021-10-12 00:09:20|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.2|1004.2|12
1633997370000|2021-10-12 00:09:30|1009.4|1004.4|1009.3|1004.3|1009.5|1004.5|1009.2|1004.2|20
1633997380000|2021-10-12 00:09:40|1009.2|1004.2|1009.4|1004.4|1009.4|1004.4|1009.1|1004.1|5
1633997390000|2021-10-12 00:09:50|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.1|1004.1|21
1633997400000|2021-10-12 00:10:00|1009.2|1004.2|1009.5|1004.5|1009.6|1004.6|1009.2|1004.2|13
1633997410000|2021-10-12 00:10:10|1009.4|1004.4|1008.7|1003.7|1009.5|1004.5|1008.7|1003.7|19
1633997420000|2021-10-12 00:10:20|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.7|1003.7|15
1633997430000|2021-10-12 00:10:30|1008.9|1003.9|1008.7|1003.7|1008.9|1003.9|1008.6|1003.6|23
1633997440000|2021-10-12 00:10:40|1008.6|1003.6|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|13
1633997450000|2021-10-12 00:10:50|1008.5|1003.5|1008.7|1003.7|1008.7|1003.7|1008.5|1003.5|4
1633997460000|2021-10-12 00:11:00|1008.6|1003.6|1009|1004|1009|1004|1008.6|1003.6|11
1633997470000|2021-10-12 00:11:10|1008.9|1003.9|1009|1004|1009|1004|1008.9|1003.9|14
1633997480000|2021-10-12 00:11:20|1008.9|1003.9|1009|1004|1009|1004|1008.9|1003.9|2
1633997490000|2021-10-12 00:11:30|1008.9|1003.9|1009.2|1004.2|1009.2|1004.2|1008.9|1003.9|4
1633997500000|2021-10-12 00:11:40|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1009|1004|4
1633997510000|2021-10-12 00:11:50|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|4
1633997520000|2021-10-12 00:12:00|1009|1004|1009.1|1004.1|1009.1|1004.1|1009|1004|2
1633997530000|2021-10-12 00:12:10|1009|1004|1009|1004|1009.1|1004.1|1009|1004|3
1633997540000|2021-10-12 00:12:20|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|2
1633997550000|2021-10-12 00:12:30|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1633997560000|2021-10-12 00:12:40|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1
1633997570000|2021-10-12 00:12:50|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1633997580000|2021-10-12 00:13:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.5|1003.5|41
1633997590000|2021-10-12 00:13:10|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.5|1003.5|50
1633997600000|2021-10-12 00:13:20|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.5|1003.5|38
1633997630000|2021-10-12 00:13:50|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1633997640000|2021-10-12 00:14:00|1008.9|1003.9|1009|1004|1009.1|1004.1|1008.8|1003.8|5
1633997650000|2021-10-12 00:14:10|1009.1|1004.1|1008.9|1003.9|1009.1|1004.1|1008.8|1003.8|6
1633997660000|2021-10-12 00:14:20|1009|1004|1008.9|1003.9|1009|1004|1008.9|1003.9|4
1633997670000|2021-10-12 00:14:30|1009|1004|1009.3|1004.3|1009.5|1004.5|1009|1004|7
1633997680000|2021-10-12 00:14:40|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1009|1004|5
1633997690000|2021-10-12 00:14:50|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633997720000|2021-10-12 00:15:20|1009.5|1004.5|1009.1|1004.1|1009.5|1004.5|1009|1004|7
1633997730000|2021-10-12 00:15:30|1009|1004|1009|1004|1009.1|1004.1|1009|1004|5
1633997740000|2021-10-12 00:15:40|1008.9|1003.9|1008.9|1003.9|1009|1004|1008.9|1003.9|9
1633997750000|2021-10-12 00:15:50|1009|1004|1009|1004|1009|1004|1008.9|1003.9|5
1633997760000|2021-10-12 00:16:00|1009.1|1004.1|1009.3|1004.3|1009.4|1004.4|1009.1|1004.1|9
1633997770000|2021-10-12 00:16:10|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|4
1633997780000|2021-10-12 00:16:20|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|6
1633997790000|2021-10-12 00:16:30|1009.4|1004.4|1009.3|1004.3|1009.5|1004.5|1009.2|1004.2|7
1633997800000|2021-10-12 00:16:40|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1633997810000|2021-10-12 00:16:50|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.2|1004.2|5
1633997840000|2021-10-12 00:17:20|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1633997860000|2021-10-12 00:17:40|1009|1004|1008.5|1003.5|1009|1004|1008.5|1003.5|7
1633997890000|2021-10-12 00:18:10|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1633997900000|2021-10-12 00:18:20|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1633997930000|2021-10-12 00:18:50|1008.6|1003.6|1008.8|1003.8|1008.8|1003.8|1008.6|1003.6|2
1633997940000|2021-10-12 00:19:00|1008.7|1003.7|1009|1004|1009|1004|1008.7|1003.7|7
1633997950000|2021-10-12 00:19:10|1008.9|1003.9|1008.9|1003.9|1009|1004|1008.9|1003.9|3
1633997970000|2021-10-12 00:19:30|1009|1004|1009|1004|1009|1004|1008.9|1003.9|3
1633997980000|2021-10-12 00:19:40|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1633998000000|2021-10-12 00:20:00|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1633998010000|2021-10-12 00:20:10|1009.5|1004.5|1009.2|1004.2|1009.5|1004.5|1009.2|1004.2|3
1633998020000|2021-10-12 00:20:20|1009.1|1004.1|1009|1004|1009.2|1004.2|1009|1004|8
1633998030000|2021-10-12 00:20:30|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|4
1633998040000|2021-10-12 00:20:40|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1633998050000|2021-10-12 00:20:50|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1633998140000|2021-10-12 00:22:20|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|2
1633998150000|2021-10-12 00:22:30|1008.9|1003.9|1008.8|1003.8|1008.9|1003.9|1008.8|1003.8|4
1633998170000|2021-10-12 00:22:50|1008.7|1003.7|1008.5|1003.5|1008.7|1003.7|1008.5|1003.5|3
1633998180000|2021-10-12 00:23:00|1008.4|1003.4|1008.4|1003.4|1008.4|1003.4|1008.4|1003.4|1
1633998210000|2021-10-12 00:23:30|1008.3|1003.3|1008.6|1003.6|1008.6|1003.6|1008.3|1003.3|2
1633998250000|2021-10-12 00:24:10|1008.5|1003.5|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|2
1633998290000|2021-10-12 00:24:50|1008.7|1003.7|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|2
1633998300000|2021-10-12 00:25:00|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|5
1633998310000|2021-10-12 00:25:10|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|4
1633998320000|2021-10-12 00:25:20|1008.6|1003.6|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|3
1633998330000|2021-10-12 00:25:30|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|3
1633998340000|2021-10-12 00:25:40|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|8
1633998350000|2021-10-12 00:25:50|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|2
1633998360000|2021-10-12 00:26:00|1008.6|1003.6|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|5
1633998370000|2021-10-12 00:26:10|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1
1633998380000|2021-10-12 00:26:20|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.8|1003.8|2
1633998390000|2021-10-12 00:26:30|1009.3|1004.3|1009.1|1004.1|1009.3|1004.3|1009.1|1004.1|3
1633998400000|2021-10-12 00:26:40|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|2
1633998410000|2021-10-12 00:26:50|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1633998430000|2021-10-12 00:27:10|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|3
1633998460000|2021-10-12 00:27:40|1009.2|1004.2|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|3
1633998470000|2021-10-12 00:27:50|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|3
1633998480000|2021-10-12 00:28:00|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|2
1633998530000|2021-10-12 00:28:50|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.2|1004.2|3
1633998540000|2021-10-12 00:29:00|1009.1|1004.1|1009.3|1004.3|1009.4|1004.4|1009.1|1004.1|13
1633998550000|2021-10-12 00:29:10|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|3
1633998580000|2021-10-12 00:29:40|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|8
1633998590000|2021-10-12 00:29:50|1008.9|1003.9|1008.8|1003.8|1009|1004|1008.8|1003.8|4
1633998600000|2021-10-12 00:30:00|1008.7|1003.7|1008.6|1003.6|1008.8|1003.8|1008.6|1003.6|4
1633998610000|2021-10-12 00:30:10|1008.5|1003.5|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|2
1633998620000|2021-10-12 00:30:20|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|6
1633998630000|2021-10-12 00:30:30|1008.7|1003.7|1008.9|1003.9|1008.9|1003.9|1008.7|1003.7|3
1633998640000|2021-10-12 00:30:40|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|8
1633998650000|2021-10-12 00:30:50|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.8|1003.8|11
1633998660000|2021-10-12 00:31:00|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|9
1633998670000|2021-10-12 00:31:10|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.8|1003.8|7
1633998680000|2021-10-12 00:31:20|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|11
1633998690000|2021-10-12 00:31:30|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.8|1003.8|7
1633998700000|2021-10-12 00:31:40|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|3
1633998720000|2021-10-12 00:32:00|1008.8|1003.8|1009|1004|1009|1004|1008.8|1003.8|3
1633998750000|2021-10-12 00:32:30|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1633998770000|2021-10-12 00:32:50|1009|1004|1009|1004|1009|1004|1009|1004|1
1633998780000|2021-10-12 00:33:00|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009|1004|5
1633998790000|2021-10-12 00:33:10|1009|1004|1008.8|1003.8|1009|1004|1008.8|1003.8|3
1633998820000|2021-10-12 00:33:40|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1
1633998890000|2021-10-12 00:34:50|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1633998900000|2021-10-12 00:35:00|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|3
1633998910000|2021-10-12 00:35:10|1008.6|1003.6|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|3
1633998920000|2021-10-12 00:35:20|1008.5|1003.5|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|2
1633998940000|2021-10-12 00:35:40|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.5|1003.5|3
1633998960000|2021-10-12 00:36:00|1008.4|1003.4|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|2
1633998970000|2021-10-12 00:36:10|1008.4|1003.4|1008.1|1003.1|1008.4|1003.4|1008.1|1003.1|2
1633998980000|2021-10-12 00:36:20|1008|1003|1008|1003|1008|1003|1008|1003|1
1633998990000|2021-10-12 00:36:30|1008.1|1003.1|1008.2|1003.2|1008.2|1003.2|1008.1|1003.1|2
1633999000000|2021-10-12 00:36:40|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1
1633999020000|2021-10-12 00:37:00|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|2
1633999030000|2021-10-12 00:37:10|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1
1633999040000|2021-10-12 00:37:20|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1
1633999060000|2021-10-12 00:37:40|1008|1003|1008|1003|1008|1003|1008|1003|1
1633999070000|2021-10-12 00:37:50|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1
1633999080000|2021-10-12 00:38:00|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1
1633999100000|2021-10-12 00:38:20|1008|1003|1008.1|1003.1|1008.1|1003.1|1008|1003|2
1633999110000|2021-10-12 00:38:30|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|2
1633999120000|2021-10-12 00:38:40|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.7|1002.7|5
1633999130000|2021-10-12 00:38:50|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|2
1633999140000|2021-10-12 00:39:00|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|2
1633999160000|2021-10-12 00:39:20|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|2
1633999170000|2021-10-12 00:39:30|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.1|1003.1|3
1633999200000|2021-10-12 00:40:00|1008.1|1003.1|1008.1|1003.1|1008.2|1003.2|1008.1|1003.1|5
1633999210000|2021-10-12 00:40:10|1008|1003|1008.1|1003.1|1008.1|1003.1|1008|1003|4
1633999220000|2021-10-12 00:40:20|1008|1003|1007.9|1002.9|1008|1003|1007.9|1002.9|10
1633999230000|2021-10-12 00:40:30|1008|1003|1008|1003|1008|1003|1007.9|1002.9|5
1633999240000|2021-10-12 00:40:40|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.9|1002.9|5
1633999250000|2021-10-12 00:40:50|1008|1003|1008|1003|1008|1003|1007.9|1002.9|5
1633999260000|2021-10-12 00:41:00|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|12
1633999350000|2021-10-12 00:42:30|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1
1633999370000|2021-10-12 00:42:50|1008|1003|1007.9|1002.9|1008|1003|1007.9|1002.9|4
1633999380000|2021-10-12 00:43:00|1008|1003|1007.9|1002.9|1008|1003|1007.9|1002.9|6
1633999390000|2021-10-12 00:43:10|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|2
1633999400000|2021-10-12 00:43:20|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|4
1633999410000|2021-10-12 00:43:30|1007.8|1002.8|1008|1003|1008|1003|1007.8|1002.8|3
1633999420000|2021-10-12 00:43:40|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1
1633999430000|2021-10-12 00:43:50|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|3
1633999440000|2021-10-12 00:44:00|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|3
1633999450000|2021-10-12 00:44:10|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|3
1633999460000|2021-10-12 00:44:20|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1633999470000|2021-10-12 00:44:30|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1007.5|1002.5|2
1633999480000|2021-10-12 00:44:40|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1633999490000|2021-10-12 00:44:50|1007.5|1002.5|1007.2|1002.2|1007.5|1002.5|1007.2|1002.2|4
1633999500000|2021-10-12 00:45:00|1007.1|1002.1|1007.2|1002.2|1007.3|1002.3|1007|1002|7
1633999510000|2021-10-12 00:45:10|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1633999520000|2021-10-12 00:45:20|1007|1002|1007|1002|1007|1002|1007|1002|1
1633999530000|2021-10-12 00:45:30|1007.1|1002.1|1007.2|1002.2|1007.2|1002.2|1007.1|1002.1|4
1633999540000|2021-10-12 00:45:40|1007.1|1002.1|1007.3|1002.3|1007.4|1002.4|1007.1|1002.1|7
1633999550000|2021-10-12 00:45:50|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.3|1002.3|5
1633999560000|2021-10-12 00:46:00|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|3
1633999570000|2021-10-12 00:46:10|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1
1633999590000|2021-10-12 00:46:30|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1633999600000|2021-10-12 00:46:40|1007|1002|1007.1|1002.1|1007.1|1002.1|1007|1002|2
1633999620000|2021-10-12 00:47:00|1007.2|1002.2|1007.9|1002.9|1007.9|1002.9|1007.2|1002.2|5
1633999630000|2021-10-12 00:47:10|1007.6|1002.6|1008|1003|1008|1003|1007.6|1002.6|7
1633999640000|2021-10-12 00:47:20|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.8|1002.8|5
1633999690000|2021-10-12 00:48:10|1008|1003|1008|1003|1008|1003|1008|1003|1
1633999700000|2021-10-12 00:48:20|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|4
1633999750000|2021-10-12 00:49:10|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|2
1633999760000|2021-10-12 00:49:20|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|8
1633999770000|2021-10-12 00:49:30|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.8|1002.8|7
1633999780000|2021-10-12 00:49:40|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|2
1633999800000|2021-10-12 00:50:00|1008|1003|1008|1003|1008|1003|1008|1003|1
1633999810000|2021-10-12 00:50:10|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1
1633999820000|2021-10-12 00:50:20|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.1|1003.1|11
1633999830000|2021-10-12 00:50:30|1008.1|1003.1|1008.2|1003.2|1008.2|1003.2|1008.1|1003.1|6
1633999840000|2021-10-12 00:50:40|1008.1|1003.1|1008.1|1003.1|1008.2|1003.2|1008.1|1003.1|5
1633999850000|2021-10-12 00:50:50|1008|1003|1008|1003|1008|1003|1008|1003|1
1633999860000|2021-10-12 00:51:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.9|1002.9|5
1633999880000|2021-10-12 00:51:20|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|3
1633999910000|2021-10-12 00:51:50|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1633999920000|2021-10-12 00:52:00|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|5
1633999930000|2021-10-12 00:52:10|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1
1633999940000|2021-10-12 00:52:20|1008|1003|1008|1003|1008.1|1003.1|1008|1003|7
1633999960000|2021-10-12 00:52:40|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|2
1633999970000|2021-10-12 00:52:50|1007.7|1002.7|1007.7|1002.7|1007.8|1002.8|1007.6|1002.6|5
1633999980000|2021-10-12 00:53:00|1007.8|1002.8|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|6
1633999990000|2021-10-12 00:53:10|1007.6|1002.6|1007.6|1002.6|1007.7|1002.7|1007.6|1002.6|9
1634000000000|2021-10-12 00:53:20|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|5
1634000010000|2021-10-12 00:53:30|1007.6|1002.6|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|4
1634000020000|2021-10-12 00:53:40|1007.6|1002.6|1007.6|1002.6|1007.7|1002.7|1007.6|1002.6|3
1634000030000|2021-10-12 00:53:50|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.6|1002.6|2
1634000040000|2021-10-12 00:54:00|1007.8|1002.8|1007.9|1002.9|1008|1003|1007.8|1002.8|6
1634000050000|2021-10-12 00:54:10|1008|1003|1007.8|1002.8|1008|1003|1007.8|1002.8|5
1634000060000|2021-10-12 00:54:20|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|5
1634000070000|2021-10-12 00:54:30|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|12
1634000080000|2021-10-12 00:54:40|1007.8|1002.8|1007.9|1002.9|1008|1003|1007.8|1002.8|6
1634000090000|2021-10-12 00:54:50|1008|1003|1008.2|1003.2|1008.2|1003.2|1008|1003|3
1634000100000|2021-10-12 00:55:00|1008.1|1003.1|1007.9|1002.9|1008.1|1003.1|1007.9|1002.9|5
1634000130000|2021-10-12 00:55:30|1008|1003|1008|1003|1008|1003|1008|1003|1
1634000140000|2021-10-12 00:55:40|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1008|1003|3
1634000150000|2021-10-12 00:55:50|1008.2|1003.2|1008.5|1003.5|1008.5|1003.5|1008.2|1003.2|4
1634000170000|2021-10-12 00:56:10|1008.4|1003.4|1008.4|1003.4|1008.4|1003.4|1008.4|1003.4|1
1634000180000|2021-10-12 00:56:20|1008.5|1003.5|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|2
1634000190000|2021-10-12 00:56:30|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|8
1634000200000|2021-10-12 00:56:40|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.3|1003.3|11
1634000210000|2021-10-12 00:56:50|1008.3|1003.3|1008.2|1003.2|1008.3|1003.3|1008.2|1003.2|2
1634000220000|2021-10-12 00:57:00|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1
1634000230000|2021-10-12 00:57:10|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1
1634000240000|2021-10-12 00:57:20|1008.1|1003.1|1007.9|1002.9|1008.1|1003.1|1007.9|1002.9|3
1634000270000|2021-10-12 00:57:50|1008|1003|1008|1003|1008|1003|1008|1003|1
1634000280000|2021-10-12 00:58:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.8|1002.8|5
1634000290000|2021-10-12 00:58:10|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1
1634000310000|2021-10-12 00:58:30|1007.7|1002.7|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|5
1634000330000|2021-10-12 00:58:50|1007.6|1002.6|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|2
1634000350000|2021-10-12 00:59:10|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1
1634000360000|2021-10-12 00:59:20|1007.7|1002.7|1008.1|1003.1|1008.1|1003.1|1007.7|1002.7|3
1634000380000|2021-10-12 00:59:40|1008.2|1003.2|1008.1|1003.1|1008.2|1003.2|1008.1|1003.1|6
1634000390000|2021-10-12 00:59:50|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.1|1003.1|3
1634000400000|2021-10-12 01:00:00|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.7|1002.7|4
1634000410000|2021-10-12 01:00:10|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.6|1002.6|7
1634000420000|2021-10-12 01:00:20|1007.6|1002.6|1008|1003|1008|1003|1007.6|1002.6|3
1634000430000|2021-10-12 01:00:30|1008.1|1003.1|1007.8|1002.8|1008.1|1003.1|1007.8|1002.8|3
1634000440000|2021-10-12 01:00:40|1007.9|1002.9|1008|1003|1008|1003|1007.8|1002.8|10
1634000450000|2021-10-12 01:00:50|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|10
1634000460000|2021-10-12 01:01:00|1007.7|1002.7|1007.9|1002.9|1007.9|1002.9|1007.7|1002.7|11
1634000470000|2021-10-12 01:01:10|1007.8|1002.8|1007.7|1002.7|1007.9|1002.9|1007.7|1002.7|8
1634000480000|2021-10-12 01:01:20|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.7|1002.7|11
1634000490000|2021-10-12 01:01:30|1007.7|1002.7|1007.7|1002.7|1007.8|1002.8|1007.6|1002.6|11
1634000500000|2021-10-12 01:01:40|1007.6|1002.6|1008|1003|1008|1003|1007.6|1002.6|11
1634000510000|2021-10-12 01:01:50|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.9|1002.9|5
1634000520000|2021-10-12 01:02:00|1007.8|1002.8|1008.5|1003.5|1008.5|1003.5|1007.8|1002.8|10
1634000530000|2021-10-12 01:02:10|1008.4|1003.4|1008.6|1003.6|1008.9|1003.9|1008.4|1003.4|9
1634000540000|2021-10-12 01:02:20|1008.5|1003.5|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|6
1634000550000|2021-10-12 01:02:30|1008.7|1003.7|1008.7|1003.7|1008.8|1003.8|1008.6|1003.6|7
1634000560000|2021-10-12 01:02:40|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|4
1634000570000|2021-10-12 01:02:50|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|3
1634000580000|2021-10-12 01:03:00|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008.5|1003.5|8
1634000590000|2021-10-12 01:03:10|1008.7|1003.7|1008.6|1003.6|1008.7|1003.7|1008.5|1003.5|6
1634000600000|2021-10-12 01:03:20|1008.5|1003.5|1008.4|1003.4|1008.6|1003.6|1008.4|1003.4|8
1634000610000|2021-10-12 01:03:30|1008.5|1003.5|1008.2|1003.2|1008.5|1003.5|1008.2|1003.2|2
1634000620000|2021-10-12 01:03:40|1008.1|1003.1|1008|1003|1008.1|1003.1|1008|1003|2
1634000630000|2021-10-12 01:03:50|1007.9|1002.9|1007.8|1002.8|1008|1003|1007.8|1002.8|5
1634000640000|2021-10-12 01:04:00|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|2
1634000660000|2021-10-12 01:04:20|1007.9|1002.9|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|3
1634000670000|2021-10-12 01:04:30|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.8|1002.8|5
1634000680000|2021-10-12 01:04:40|1008.1|1003.1|1008.4|1003.4|1008.5|1003.5|1008|1003|7
1634000690000|2021-10-12 01:04:50|1008.3|1003.3|1008.5|1003.5|1008.5|1003.5|1008.3|1003.3|3
1634000700000|2021-10-12 01:05:00|1008.7|1003.7|1008.6|1003.6|1008.8|1003.8|1008.6|1003.6|4
1634000710000|2021-10-12 01:05:10|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1
1634000720000|2021-10-12 01:05:20|1008.4|1003.4|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|2
1634000730000|2021-10-12 01:05:30|1008.4|1003.4|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|8
1634000740000|2021-10-12 01:05:40|1008.4|1003.4|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|2
1634000750000|2021-10-12 01:05:50|1008.4|1003.4|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|8
1634000760000|2021-10-12 01:06:00|1008.4|1003.4|1008.6|1003.6|1008.7|1003.7|1008.4|1003.4|13
1634000770000|2021-10-12 01:06:10|1008.5|1003.5|1008.6|1003.6|1008.6|1003.6|1008.5|1003.5|10
1634000780000|2021-10-12 01:06:20|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|11
1634000790000|2021-10-12 01:06:30|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|5
1634000800000|2021-10-12 01:06:40|1008.3|1003.3|1008.4|1003.4|1008.4|1003.4|1008.3|1003.3|6
1634000810000|2021-10-12 01:06:50|1008.5|1003.5|1008.7|1003.7|1008.7|1003.7|1008.5|1003.5|3
1634000820000|2021-10-12 01:07:00|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1634000830000|2021-10-12 01:07:10|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|7
1634000840000|2021-10-12 01:07:20|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1634000850000|2021-10-12 01:07:30|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|5
1634000860000|2021-10-12 01:07:40|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|4
1634000880000|2021-10-12 01:08:00|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|2
1634000890000|2021-10-12 01:08:10|1008.8|1003.8|1009|1004|1009|1004|1008.8|1003.8|3
1634000900000|2021-10-12 01:08:20|1008.9|1003.9|1009|1004|1009|1004|1008.9|1003.9|2
1634000910000|2021-10-12 01:08:30|1008.9|1003.9|1008.8|1003.8|1009|1004|1008.8|1003.8|4
1634000920000|2021-10-12 01:08:40|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|4
1634000930000|2021-10-12 01:08:50|1008.7|1003.7|1008.8|1003.8|1008.9|1003.9|1008.7|1003.7|3
1634000940000|2021-10-12 01:09:00|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|5
1634000950000|2021-10-12 01:09:10|1009|1004|1009.1|1004.1|1009.1|1004.1|1008.9|1003.9|6
1634000970000|2021-10-12 01:09:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|7
1634001010000|2021-10-12 01:10:10|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1634001020000|2021-10-12 01:10:20|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1634001030000|2021-10-12 01:10:30|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|3
1634001060000|2021-10-12 01:11:00|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634001070000|2021-10-12 01:11:10|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634001080000|2021-10-12 01:11:20|1009.4|1004.4|1009.6|1004.6|1009.6|1004.6|1009.4|1004.4|3
1634001090000|2021-10-12 01:11:30|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|7
1634001100000|2021-10-12 01:11:40|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|9
1634001110000|2021-10-12 01:11:50|1009.5|1004.5|1009.4|1004.4|1009.6|1004.6|1009.4|1004.4|8
1634001120000|2021-10-12 01:12:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.3|1004.3|6
1634001130000|2021-10-12 01:12:10|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|3
1634001140000|2021-10-12 01:12:20|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1
1634001150000|2021-10-12 01:12:30|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|2
1634001160000|2021-10-12 01:12:40|1009.6|1004.6|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|4
1634001180000|2021-10-12 01:13:00|1009.6|1004.6|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|4
1634001190000|2021-10-12 01:13:10|1009.8|1004.8|1010|1005|1010.1|1005.1|1009.8|1004.8|6
1634001200000|2021-10-12 01:13:20|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010|1005|3
1634001210000|2021-10-12 01:13:30|1010|1005|1010|1005|1010|1005|1010|1005|1
1634001220000|2021-10-12 01:13:40|1009.9|1004.9|1010.1|1005.1|1010.1|1005.1|1009.9|1004.9|5
1634001230000|2021-10-12 01:13:50|1010|1005|1010.1|1005.1|1010.2|1005.2|1010|1005|4
1634001240000|2021-10-12 01:14:00|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1634001250000|2021-10-12 01:14:10|1010.2|1005.2|1010.5|1005.5|1010.6|1005.6|1010.2|1005.2|6
1634001260000|2021-10-12 01:14:20|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1634001270000|2021-10-12 01:14:30|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|8
1634001280000|2021-10-12 01:14:40|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1634001290000|2021-10-12 01:14:50|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.5|1005.5|5
1634001300000|2021-10-12 01:15:00|1010.6|1005.6|1010.4|1005.4|1010.6|1005.6|1010.4|1005.4|5
1634001310000|2021-10-12 01:15:10|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|4
1634001320000|2021-10-12 01:15:20|1010.4|1005.4|1010.5|1005.5|1010.6|1005.6|1010.4|1005.4|4
1634001330000|2021-10-12 01:15:30|1010.1|1005.1|1009.5|1004.5|1010.1|1005.1|1009.5|1004.5|4
1634001340000|2021-10-12 01:15:40|1009.6|1004.6|1009.3|1004.3|1009.6|1004.6|1009.3|1004.3|6
1634001350000|2021-10-12 01:15:50|1009.4|1004.4|1009.6|1004.6|1009.6|1004.6|1009.3|1004.3|22
1634001360000|2021-10-12 01:16:00|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|12
1634001370000|2021-10-12 01:16:10|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|8
1634001380000|2021-10-12 01:16:20|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|9
1634001390000|2021-10-12 01:16:30|1009.6|1004.6|1009.4|1004.4|1009.6|1004.6|1009.4|1004.4|9
1634001400000|2021-10-12 01:16:40|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1634001410000|2021-10-12 01:16:50|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1634001420000|2021-10-12 01:17:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1634001440000|2021-10-12 01:17:20|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1634001450000|2021-10-12 01:17:30|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|3
1634001460000|2021-10-12 01:17:40|1009.4|1004.4|1009.7|1004.7|1009.7|1004.7|1009.4|1004.4|6
1634001480000|2021-10-12 01:18:00|1009.6|1004.6|1009.7|1004.7|1009.7|1004.7|1009.5|1004.5|6
1634001490000|2021-10-12 01:18:10|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1634001500000|2021-10-12 01:18:20|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|2
1634001510000|2021-10-12 01:18:30|1009.7|1004.7|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|5
1634001520000|2021-10-12 01:18:40|1009.8|1004.8|1010.2|1005.2|1010.2|1005.2|1009.8|1004.8|5
1634001540000|2021-10-12 01:19:00|1010.1|1005.1|1009.8|1004.8|1010.1|1005.1|1009.8|1004.8|4
1634001550000|2021-10-12 01:19:10|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1634001560000|2021-10-12 01:19:20|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634001570000|2021-10-12 01:19:30|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|2
1634001600000|2021-10-12 01:20:00|1009.6|1004.6|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|4
1634001650000|2021-10-12 01:20:50|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1
1634001700000|2021-10-12 01:21:40|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1
1634001720000|2021-10-12 01:22:00|1009.6|1004.6|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|3
1634001730000|2021-10-12 01:22:10|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|2
1634001740000|2021-10-12 01:22:20|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634001750000|2021-10-12 01:22:30|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634001760000|2021-10-12 01:22:40|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634001790000|2021-10-12 01:23:10|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1634001810000|2021-10-12 01:23:30|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1634001840000|2021-10-12 01:24:00|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1634001850000|2021-10-12 01:24:10|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1634001860000|2021-10-12 01:24:20|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.1|1004.1|5
1634001890000|2021-10-12 01:24:50|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1634001900000|2021-10-12 01:25:00|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1634001910000|2021-10-12 01:25:10|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634001920000|2021-10-12 01:25:20|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|4
1634001930000|2021-10-12 01:25:30|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|2
1634001970000|2021-10-12 01:26:10|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634002000000|2021-10-12 01:26:40|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1
1634002010000|2021-10-12 01:26:50|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|3
1634002020000|2021-10-12 01:27:00|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|2
1634002030000|2021-10-12 01:27:10|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634002040000|2021-10-12 01:27:20|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634002050000|2021-10-12 01:27:30|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634002070000|2021-10-12 01:27:50|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|8
1634002090000|2021-10-12 01:28:10|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|7
1634002100000|2021-10-12 01:28:20|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|6
1634002110000|2021-10-12 01:28:30|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634002130000|2021-10-12 01:28:50|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|3
1634002150000|2021-10-12 01:29:10|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|2
1634002170000|2021-10-12 01:29:30|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1634002190000|2021-10-12 01:29:50|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|6
1634002200000|2021-10-12 01:30:00|1008.8|1003.8|1008.1|1003.1|1008.9|1003.9|1008.1|1003.1|9
1634002210000|2021-10-12 01:30:10|1008|1003|1008|1003|1008|1003|1007.9|1002.9|9
1634002220000|2021-10-12 01:30:20|1007.9|1002.9|1008|1003|1008|1003|1007.9|1002.9|10
1634002230000|2021-10-12 01:30:30|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.8|1002.8|13
1634002240000|2021-10-12 01:30:40|1007.8|1002.8|1008.3|1003.3|1008.6|1003.6|1007.8|1002.8|6
1634002250000|2021-10-12 01:30:50|1008.1|1003.1|1008.1|1003.1|1008.1|1003.1|1008|1003|3
1634002280000|2021-10-12 01:31:20|1008|1003|1008.1|1003.1|1008.1|1003.1|1008|1003|2
1634002290000|2021-10-12 01:31:30|1008|1003|1008.1|1003.1|1008.1|1003.1|1008|1003|2
1634002310000|2021-10-12 01:31:50|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1634002320000|2021-10-12 01:32:00|1008.7|1003.7|1009|1004|1009.1|1004.1|1008.7|1003.7|4
1634002340000|2021-10-12 01:32:20|1008.9|1003.9|1009|1004|1009|1004|1008.9|1003.9|2
1634002350000|2021-10-12 01:32:30|1008.9|1003.9|1008.9|1003.9|1009|1004|1008.9|1003.9|3
1634002360000|2021-10-12 01:32:40|1009|1004|1009|1004|1009|1004|1009|1004|1
1634002380000|2021-10-12 01:33:00|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|6
1634002390000|2021-10-12 01:33:10|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009|1004|3
1634002400000|2021-10-12 01:33:20|1009|1004|1009.1|1004.1|1009.1|1004.1|1009|1004|2
1634002410000|2021-10-12 01:33:30|1009|1004|1009.1|1004.1|1009.1|1004.1|1009|1004|4
1634002420000|2021-10-12 01:33:40|1009|1004|1008.8|1003.8|1009|1004|1008.8|1003.8|3
1634002430000|2021-10-12 01:33:50|1008.9|1003.9|1008.8|1003.8|1008.9|1003.9|1008.8|1003.8|2
1634002440000|2021-10-12 01:34:00|1009.1|1004.1|1009.7|1004.7|1009.8|1004.8|1009.1|1004.1|6
1634002450000|2021-10-12 01:34:10|1009.8|1004.8|1009.6|1004.6|1009.8|1004.8|1009.6|1004.6|3
1634002470000|2021-10-12 01:34:30|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|2
1634002480000|2021-10-12 01:34:40|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|2
1634002490000|2021-10-12 01:34:50|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|2
1634002500000|2021-10-12 01:35:00|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1
1634002530000|2021-10-12 01:35:30|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634002590000|2021-10-12 01:36:30|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|9
1634002600000|2021-10-12 01:36:40|1009.5|1004.5|1009.4|1004.4|1009.6|1004.6|1009.4|1004.4|4
1634002610000|2021-10-12 01:36:50|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|7
1634002620000|2021-10-12 01:37:00|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|4
1634002630000|2021-10-12 01:37:10|1009.7|1004.7|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|3
1634002640000|2021-10-12 01:37:20|1009.8|1004.8|1009.6|1004.6|1009.8|1004.8|1009.6|1004.6|3
1634002650000|2021-10-12 01:37:30|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634002670000|2021-10-12 01:37:50|1009.4|1004.4|1009.6|1004.6|1009.6|1004.6|1009.4|1004.4|3
1634002680000|2021-10-12 01:38:00|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.4|1004.4|13
1634002690000|2021-10-12 01:38:10|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|6
1634002710000|2021-10-12 01:38:30|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1
1634002720000|2021-10-12 01:38:40|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|3
1634002730000|2021-10-12 01:38:50|1010|1005|1010.3|1005.3|1010.5|1005.5|1010|1005|6
1634002760000|2021-10-12 01:39:20|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1010.3|1005.3|9
1634002770000|2021-10-12 01:39:30|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.3|1005.3|5
1634002780000|2021-10-12 01:39:40|1010.3|1005.3|1010.5|1005.5|1010.5|1005.5|1010.3|1005.3|17
1634002790000|2021-10-12 01:39:50|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1010.3|1005.3|14
1634002800000|2021-10-12 01:40:00|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.3|1005.3|16
1634002810000|2021-10-12 01:40:10|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|3
1634002820000|2021-10-12 01:40:20|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|7
1634002830000|2021-10-12 01:40:30|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|8
1634002840000|2021-10-12 01:40:40|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|2
1634002850000|2021-10-12 01:40:50|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1634002860000|2021-10-12 01:41:00|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1010.4|1005.4|7
1634002870000|2021-10-12 01:41:10|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1634002910000|2021-10-12 01:41:50|1010.3|1005.3|1010.9|1005.9|1011.1|1006.1|1010.3|1005.3|4
1634002930000|2021-10-12 01:42:10|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|4
1634002950000|2021-10-12 01:42:30|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|7
1634002960000|2021-10-12 01:42:40|1011|1006|1011.5|1006.5|1011.5|1006.5|1011|1006|3
1634002970000|2021-10-12 01:42:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634002980000|2021-10-12 01:43:00|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634003020000|2021-10-12 01:43:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634003070000|2021-10-12 01:44:30|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1634003080000|2021-10-12 01:44:40|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634003090000|2021-10-12 01:44:50|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|10
1634003100000|2021-10-12 01:45:00|1011.8|1006.8|1011.6|1006.6|1011.9|1006.9|1011.6|1006.6|11
1634003110000|2021-10-12 01:45:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|7
1634003120000|2021-10-12 01:45:20|1011.6|1006.6|1011.8|1006.8|1011.8|1006.8|1011.6|1006.6|2
1634003130000|2021-10-12 01:45:30|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|4
1634003140000|2021-10-12 01:45:40|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1634003150000|2021-10-12 01:45:50|1011.7|1006.7|1012|1007|1012.1|1007.1|1011.7|1006.7|3
1634003160000|2021-10-12 01:46:00|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012|1007|11
1634003170000|2021-10-12 01:46:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634003180000|2021-10-12 01:46:20|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|9
1634003190000|2021-10-12 01:46:30|1012.2|1007.2|1012.5|1007.5|1012.5|1007.5|1012.2|1007.2|3
1634003200000|2021-10-12 01:46:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|7
1634003210000|2021-10-12 01:46:50|1012.7|1007.7|1012.7|1007.7|1013|1008|1012.7|1007.7|3
1634003220000|2021-10-12 01:47:00|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|7
1634003230000|2021-10-12 01:47:10|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1012.5|1007.5|3
1634003250000|2021-10-12 01:47:30|1012.6|1007.6|1013|1008|1013|1008|1012.6|1007.6|3
1634003260000|2021-10-12 01:47:40|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1634003270000|2021-10-12 01:47:50|1012.9|1007.9|1013.2|1008.2|1013.2|1008.2|1012.9|1007.9|4
1634003290000|2021-10-12 01:48:10|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634003300000|2021-10-12 01:48:20|1013.2|1008.2|1013.6|1008.6|1013.6|1008.6|1013.2|1008.2|9
1634003310000|2021-10-12 01:48:30|1013.7|1008.7|1013.7|1008.7|1013.9|1008.9|1013.6|1008.6|8
1634003320000|2021-10-12 01:48:40|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|4
1634003330000|2021-10-12 01:48:50|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|7
1634003340000|2021-10-12 01:49:00|1013.5|1008.5|1013.6|1008.6|1013.8|1008.8|1013.5|1008.5|7
1634003350000|2021-10-12 01:49:10|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|3
1634003360000|2021-10-12 01:49:20|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634003370000|2021-10-12 01:49:30|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.4|1008.4|8
1634003380000|2021-10-12 01:49:40|1013.4|1008.4|1013.6|1008.6|1013.6|1008.6|1013.4|1008.4|5
1634003390000|2021-10-12 01:49:50|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|4
1634003400000|2021-10-12 01:50:00|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|10
1634003410000|2021-10-12 01:50:10|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|4
1634003420000|2021-10-12 01:50:20|1013.5|1008.5|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|9
1634003430000|2021-10-12 01:50:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634003470000|2021-10-12 01:51:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634003480000|2021-10-12 01:51:20|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634003490000|2021-10-12 01:51:30|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634003520000|2021-10-12 01:52:00|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1634003530000|2021-10-12 01:52:10|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|5
1634003540000|2021-10-12 01:52:20|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|2
1634003570000|2021-10-12 01:52:50|1013.5|1008.5|1013.8|1008.8|1013.9|1008.9|1013.5|1008.5|5
1634003580000|2021-10-12 01:53:00|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|4
1634003600000|2021-10-12 01:53:20|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1634003610000|2021-10-12 01:53:30|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|2
1634003620000|2021-10-12 01:53:40|1013.7|1008.7|1013.5|1008.5|1013.7|1008.7|1013.5|1008.5|5
1634003630000|2021-10-12 01:53:50|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|3
1634003640000|2021-10-12 01:54:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634003650000|2021-10-12 01:54:10|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1634003660000|2021-10-12 01:54:20|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1634003670000|2021-10-12 01:54:30|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|4
1634003680000|2021-10-12 01:54:40|1013.3|1008.3|1013.3|1008.3|1013.6|1008.6|1013.3|1008.3|9
1634003690000|2021-10-12 01:54:50|1013.2|1008.2|1012.6|1007.6|1013.2|1008.2|1012.6|1007.6|6
1634003700000|2021-10-12 01:55:00|1012.5|1007.5|1013.3|1008.3|1013.4|1008.4|1012.5|1007.5|9
1634003710000|2021-10-12 01:55:10|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634003720000|2021-10-12 01:55:20|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|5
1634003730000|2021-10-12 01:55:30|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|11
1634003740000|2021-10-12 01:55:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|3
1634003750000|2021-10-12 01:55:50|1013.4|1008.4|1013.6|1008.6|1013.6|1008.6|1013.4|1008.4|2
1634003770000|2021-10-12 01:56:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634003800000|2021-10-12 01:56:40|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|3
1634003810000|2021-10-12 01:56:50|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634003820000|2021-10-12 01:57:00|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634003830000|2021-10-12 01:57:10|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634003850000|2021-10-12 01:57:30|1014.3|1009.3|1014.6|1009.6|1014.6|1009.6|1014.3|1009.3|3
1634003870000|2021-10-12 01:57:50|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634003880000|2021-10-12 01:58:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|4
1634003890000|2021-10-12 01:58:10|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634003900000|2021-10-12 01:58:20|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634003910000|2021-10-12 01:58:30|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|4
1634003960000|2021-10-12 01:59:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634003970000|2021-10-12 01:59:30|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|2
1634003990000|2021-10-12 01:59:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634004000000|2021-10-12 02:00:00|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.2|1009.2|8
1634004010000|2021-10-12 02:00:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|9
1634004020000|2021-10-12 02:00:20|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634004030000|2021-10-12 02:00:30|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634004050000|2021-10-12 02:00:50|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634004060000|2021-10-12 02:01:00|1014.9|1009.9|1014.9|1009.9|1015|1010|1014.8|1009.8|9
1634004070000|2021-10-12 02:01:10|1015.1|1010.1|1015.5|1010.5|1015.5|1010.5|1015.1|1010.1|6
1634004080000|2021-10-12 02:01:20|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|7
1634004110000|2021-10-12 02:01:50|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|5
1634004130000|2021-10-12 02:02:10|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|3
1634004140000|2021-10-12 02:02:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|11
1634004150000|2021-10-12 02:02:30|1015|1010|1015.2|1010.2|1015.2|1010.2|1015|1010|3
1634004160000|2021-10-12 02:02:40|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|16
1634004170000|2021-10-12 02:02:50|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|5
1634004180000|2021-10-12 02:03:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1634004190000|2021-10-12 02:03:10|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|3
1634004200000|2021-10-12 02:03:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1634004210000|2021-10-12 02:03:30|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|6
1634004230000|2021-10-12 02:03:50|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|6
1634004240000|2021-10-12 02:04:00|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|4
1634004250000|2021-10-12 02:04:10|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|5
1634004260000|2021-10-12 02:04:20|1015.6|1010.6|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|8
1634004270000|2021-10-12 02:04:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634004280000|2021-10-12 02:04:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|7
1634004290000|2021-10-12 02:04:50|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|3
1634004300000|2021-10-12 02:05:00|1016|1011|1016|1011|1016.1|1011.1|1015.9|1010.9|7
1634004320000|2021-10-12 02:05:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1634004330000|2021-10-12 02:05:30|1016|1011|1016|1011|1016|1011|1015.9|1010.9|5
1634004360000|2021-10-12 02:06:00|1016.1|1011.1|1016.5|1011.5|1016.6|1011.6|1016.1|1011.1|7
1634004370000|2021-10-12 02:06:10|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|5
1634004380000|2021-10-12 02:06:20|1016.2|1011.2|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|7
1634004390000|2021-10-12 02:06:30|1016.3|1011.3|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|6
1634004400000|2021-10-12 02:06:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|3
1634004410000|2021-10-12 02:06:50|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1634004440000|2021-10-12 02:07:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1634004450000|2021-10-12 02:07:30|1016.1|1011.1|1016|1011|1016.1|1011.1|1015.9|1010.9|5
1634004460000|2021-10-12 02:07:40|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|4
1634004470000|2021-10-12 02:07:50|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|3
1634004480000|2021-10-12 02:08:00|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1634004520000|2021-10-12 02:08:40|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1634004530000|2021-10-12 02:08:50|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1634004540000|2021-10-12 02:09:00|1015.8|1010.8|1015.3|1010.3|1015.9|1010.9|1015.3|1010.3|7
1634004550000|2021-10-12 02:09:10|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1634004560000|2021-10-12 02:09:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634004570000|2021-10-12 02:09:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634004580000|2021-10-12 02:09:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634004600000|2021-10-12 02:10:00|1015.5|1010.5|1015.8|1010.8|1015.8|1010.8|1015.4|1010.4|9
1634004610000|2021-10-12 02:10:10|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1634004620000|2021-10-12 02:10:20|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|8
1634004630000|2021-10-12 02:10:30|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1634004660000|2021-10-12 02:11:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1634004700000|2021-10-12 02:11:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1634004710000|2021-10-12 02:11:50|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1634004800000|2021-10-12 02:13:20|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1634004810000|2021-10-12 02:13:30|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|6
1634004830000|2021-10-12 02:13:50|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1634004840000|2021-10-12 02:14:00|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|6
1634004850000|2021-10-12 02:14:10|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|4
1634004860000|2021-10-12 02:14:20|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|8
1634004870000|2021-10-12 02:14:30|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1634004890000|2021-10-12 02:14:50|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|6
1634004900000|2021-10-12 02:15:00|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|12
1634004910000|2021-10-12 02:15:10|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|6
1634004920000|2021-10-12 02:15:20|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|8
1634004930000|2021-10-12 02:15:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634004950000|2021-10-12 02:15:50|1015.3|1010.3|1015.7|1010.7|1015.7|1010.7|1015.3|1010.3|5
1634004960000|2021-10-12 02:16:00|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.6|1010.6|4
1634004970000|2021-10-12 02:16:10|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634004980000|2021-10-12 02:16:20|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634004990000|2021-10-12 02:16:30|1015.5|1010.5|1015.3|1010.3|1015.5|1010.5|1015.2|1010.2|11
1634005000000|2021-10-12 02:16:40|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|6
1634005020000|2021-10-12 02:17:00|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634005030000|2021-10-12 02:17:10|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.2|1010.2|4
1634005090000|2021-10-12 02:18:10|1015.5|1010.5|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|2
1634005100000|2021-10-12 02:18:20|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|8
1634005110000|2021-10-12 02:18:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1634005130000|2021-10-12 02:18:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634005140000|2021-10-12 02:19:00|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|3
1634005160000|2021-10-12 02:19:20|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634005170000|2021-10-12 02:19:30|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634005180000|2021-10-12 02:19:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634005190000|2021-10-12 02:19:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634005200000|2021-10-12 02:20:00|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|2
1634005210000|2021-10-12 02:20:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634005220000|2021-10-12 02:20:20|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1634005230000|2021-10-12 02:20:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|5
1634005240000|2021-10-12 02:20:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634005250000|2021-10-12 02:20:50|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1634005260000|2021-10-12 02:21:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|10
1634005270000|2021-10-12 02:21:10|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|3
1634005280000|2021-10-12 02:21:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1634005290000|2021-10-12 02:21:30|1015.3|1010.3|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|2
1634005300000|2021-10-12 02:21:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1634005340000|2021-10-12 02:22:20|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1634005350000|2021-10-12 02:22:30|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1634005360000|2021-10-12 02:22:40|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|6
1634005370000|2021-10-12 02:22:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|5
1634005390000|2021-10-12 02:23:10|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.2|1010.2|6
1634005400000|2021-10-12 02:23:20|1015.7|1010.7|1015.4|1010.4|1015.7|1010.7|1015.4|1010.4|3
1634005410000|2021-10-12 02:23:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634005420000|2021-10-12 02:23:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634005430000|2021-10-12 02:23:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634005440000|2021-10-12 02:24:00|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|6
1634005500000|2021-10-12 02:25:00|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|7
1634005510000|2021-10-12 02:25:10|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634005520000|2021-10-12 02:25:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634005530000|2021-10-12 02:25:30|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1634005570000|2021-10-12 02:26:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634005580000|2021-10-12 02:26:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634005590000|2021-10-12 02:26:30|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|4
1634005600000|2021-10-12 02:26:40|1015.8|1010.8|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|10
1634005620000|2021-10-12 02:27:00|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634005630000|2021-10-12 02:27:10|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1634005640000|2021-10-12 02:27:20|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634005650000|2021-10-12 02:27:30|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1634005680000|2021-10-12 02:28:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634005700000|2021-10-12 02:28:20|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1634005710000|2021-10-12 02:28:30|1015.8|1010.8|1016|1011|1016|1011|1015.7|1010.7|7
1634005720000|2021-10-12 02:28:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634005740000|2021-10-12 02:29:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|8
1634005760000|2021-10-12 02:29:20|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1634005800000|2021-10-12 02:30:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|6
1634005810000|2021-10-12 02:30:10|1016|1011|1016|1011|1016.1|1011.1|1016|1011|5
1634005820000|2021-10-12 02:30:20|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|3
1634005830000|2021-10-12 02:30:30|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1634005840000|2021-10-12 02:30:40|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|5
1634005850000|2021-10-12 02:30:50|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|7
1634005860000|2021-10-12 02:31:00|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|7
1634005870000|2021-10-12 02:31:10|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|5
1634005880000|2021-10-12 02:31:20|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634005890000|2021-10-12 02:31:30|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|4
1634005910000|2021-10-12 02:31:50|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634005920000|2021-10-12 02:32:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634005930000|2021-10-12 02:32:10|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|5
1634005940000|2021-10-12 02:32:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1634005960000|2021-10-12 02:32:40|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|8
1634005970000|2021-10-12 02:32:50|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|5
1634005990000|2021-10-12 02:33:10|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1634006000000|2021-10-12 02:33:20|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|4
1634006020000|2021-10-12 02:33:40|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1634006040000|2021-10-12 02:34:00|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|5
1634006050000|2021-10-12 02:34:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|5
1634006070000|2021-10-12 02:34:30|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|5
1634006080000|2021-10-12 02:34:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634006090000|2021-10-12 02:34:50|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|7
1634006110000|2021-10-12 02:35:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|5
1634006120000|2021-10-12 02:35:20|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|5
1634006130000|2021-10-12 02:35:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634006160000|2021-10-12 02:36:00|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634006170000|2021-10-12 02:36:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634006180000|2021-10-12 02:36:20|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634006200000|2021-10-12 02:36:40|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634006220000|2021-10-12 02:37:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|4
1634006320000|2021-10-12 02:38:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634006330000|2021-10-12 02:38:50|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634006340000|2021-10-12 02:39:00|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634006360000|2021-10-12 02:39:20|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|4
1634006370000|2021-10-12 02:39:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|5
1634006380000|2021-10-12 02:39:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634006390000|2021-10-12 02:39:50|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634006400000|2021-10-12 02:40:00|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|7
1634006410000|2021-10-12 02:40:10|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634006420000|2021-10-12 02:40:20|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634006430000|2021-10-12 02:40:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634006500000|2021-10-12 02:41:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634006510000|2021-10-12 02:41:50|1015.7|1010.7|1015.6|1010.6|1015.8|1010.8|1015.6|1010.6|4
1634006520000|2021-10-12 02:42:00|1015|1010|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|3
1634006530000|2021-10-12 02:42:10|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1634006540000|2021-10-12 02:42:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|3
1634006550000|2021-10-12 02:42:30|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1634006560000|2021-10-12 02:42:40|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|5
1634006570000|2021-10-12 02:42:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|7
1634006610000|2021-10-12 02:43:30|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1634006650000|2021-10-12 02:44:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634006720000|2021-10-12 02:45:20|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|4
1634006730000|2021-10-12 02:45:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634006750000|2021-10-12 02:45:50|1015.5|1010.5|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|4
1634006760000|2021-10-12 02:46:00|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1634006770000|2021-10-12 02:46:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634006780000|2021-10-12 02:46:20|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634006800000|2021-10-12 02:46:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|4
1634006810000|2021-10-12 02:46:50|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634006820000|2021-10-12 02:47:00|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634006830000|2021-10-12 02:47:10|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|3
1634006840000|2021-10-12 02:47:20|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|4
1634006870000|2021-10-12 02:47:50|1015.5|1010.5|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|2
1634006880000|2021-10-12 02:48:00|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1015.1|1010.1|4
1634006890000|2021-10-12 02:48:10|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|3
1634006900000|2021-10-12 02:48:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1634006910000|2021-10-12 02:48:30|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|3
1634006930000|2021-10-12 02:48:50|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1634006940000|2021-10-12 02:49:00|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634006980000|2021-10-12 02:49:40|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634006990000|2021-10-12 02:49:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634007040000|2021-10-12 02:50:40|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1634007050000|2021-10-12 02:50:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1634007060000|2021-10-12 02:51:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634007070000|2021-10-12 02:51:10|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|5
1634007080000|2021-10-12 02:51:20|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|4
1634007090000|2021-10-12 02:51:30|1015|1010|1015|1010|1015.1|1010.1|1015|1010|3
1634007110000|2021-10-12 02:51:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634007120000|2021-10-12 02:52:00|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|3
1634007130000|2021-10-12 02:52:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|3
1634007150000|2021-10-12 02:52:30|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1634007170000|2021-10-12 02:52:50|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|8
1634007180000|2021-10-12 02:53:00|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|6
1634007220000|2021-10-12 02:53:40|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|11
1634007230000|2021-10-12 02:53:50|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|2
1634007240000|2021-10-12 02:54:00|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|2
1634007260000|2021-10-12 02:54:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634007270000|2021-10-12 02:54:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634007290000|2021-10-12 02:54:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634007300000|2021-10-12 02:55:00|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634007310000|2021-10-12 02:55:10|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|4
1634007330000|2021-10-12 02:55:30|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|19
1634007340000|2021-10-12 02:55:40|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|12
1634007350000|2021-10-12 02:55:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634007360000|2021-10-12 02:56:00|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634007390000|2021-10-12 02:56:30|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|2
1634007400000|2021-10-12 02:56:40|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1634007440000|2021-10-12 02:57:20|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|2
1634007490000|2021-10-12 02:58:10|1013.8|1008.8|1013.7|1008.7|1013.9|1008.9|1013.7|1008.7|6
1634007500000|2021-10-12 02:58:20|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|9
1634007520000|2021-10-12 02:58:40|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|2
1634007530000|2021-10-12 02:58:50|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|14
1634007560000|2021-10-12 02:59:20|1014.2|1009.2|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|13
1634007580000|2021-10-12 02:59:40|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|3
1634007600000|2021-10-12 03:00:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|8
1634007610000|2021-10-12 03:00:10|1014.5|1009.5|1014.7|1009.7|1014.7|1009.7|1014.5|1009.5|3
1634007630000|2021-10-12 03:00:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634007660000|2021-10-12 03:01:00|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634007730000|2021-10-12 03:02:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1634007770000|2021-10-12 03:02:50|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634007780000|2021-10-12 03:03:00|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634007790000|2021-10-12 03:03:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1634007800000|2021-10-12 03:03:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634007810000|2021-10-12 03:03:30|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1634007820000|2021-10-12 03:03:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1634007830000|2021-10-12 03:03:50|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634007840000|2021-10-12 03:04:00|1015|1010|1015.2|1010.2|1015.2|1010.2|1014.9|1009.9|10
1634007860000|2021-10-12 03:04:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634007870000|2021-10-12 03:04:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634007880000|2021-10-12 03:04:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634007890000|2021-10-12 03:04:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634007900000|2021-10-12 03:05:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634007910000|2021-10-12 03:05:10|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634007920000|2021-10-12 03:05:20|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|7
1634007930000|2021-10-12 03:05:30|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|11
1634007960000|2021-10-12 03:06:00|1015.4|1010.4|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|10
1634007970000|2021-10-12 03:06:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634008000000|2021-10-12 03:06:40|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1634008010000|2021-10-12 03:06:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634008040000|2021-10-12 03:07:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|4
1634008060000|2021-10-12 03:07:40|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|4
1634008070000|2021-10-12 03:07:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1634008100000|2021-10-12 03:08:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634008210000|2021-10-12 03:10:10|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|2
1634008220000|2021-10-12 03:10:20|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634008240000|2021-10-12 03:10:40|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634008270000|2021-10-12 03:11:10|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634008320000|2021-10-12 03:12:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634008350000|2021-10-12 03:12:30|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634008360000|2021-10-12 03:12:40|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634008370000|2021-10-12 03:12:50|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1634008390000|2021-10-12 03:13:10|1014.3|1009.3|1014.1|1009.1|1014.3|1009.3|1014.1|1009.1|2
1634008400000|2021-10-12 03:13:20|1014.2|1009.2|1014|1009|1014.2|1009.2|1014|1009|11
1634008430000|2021-10-12 03:13:50|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.9|1008.9|3
1634008440000|2021-10-12 03:14:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634008450000|2021-10-12 03:14:10|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634008460000|2021-10-12 03:14:20|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634008470000|2021-10-12 03:14:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634008610000|2021-10-12 03:16:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|5
1634008620000|2021-10-12 03:17:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634008630000|2021-10-12 03:17:10|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|4
1634008640000|2021-10-12 03:17:20|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1634008670000|2021-10-12 03:17:50|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|3
1634008680000|2021-10-12 03:18:00|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1634008690000|2021-10-12 03:18:10|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634008700000|2021-10-12 03:18:20|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|4
1634008720000|2021-10-12 03:18:40|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634008760000|2021-10-12 03:19:20|1014|1009|1014|1009|1014.1|1009.1|1014|1009|3
1634008770000|2021-10-12 03:19:30|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|5
1634008790000|2021-10-12 03:19:50|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1634008800000|2021-10-12 03:20:00|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|5
1634008810000|2021-10-12 03:20:10|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|8
1634008820000|2021-10-12 03:20:20|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|4
1634008830000|2021-10-12 03:20:30|1014.3|1009.3|1013.8|1008.8|1014.3|1009.3|1013.7|1008.7|6
1634008860000|2021-10-12 03:21:00|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634008870000|2021-10-12 03:21:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|5
1634008900000|2021-10-12 03:21:40|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1634008910000|2021-10-12 03:21:50|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.5|1008.5|18
1634008920000|2021-10-12 03:22:00|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|3
1634008930000|2021-10-12 03:22:10|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|2
1634008950000|2021-10-12 03:22:30|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|2
1634008960000|2021-10-12 03:22:40|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634008970000|2021-10-12 03:22:50|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|3
1634008980000|2021-10-12 03:23:00|1013.8|1008.8|1013.9|1008.9|1014|1009|1013.7|1008.7|5
1634009000000|2021-10-12 03:23:20|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|6
1634009010000|2021-10-12 03:23:30|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|3
1634009020000|2021-10-12 03:23:40|1014.3|1009.3|1014.4|1009.4|1014.5|1009.5|1014.3|1009.3|3
1634009030000|2021-10-12 03:23:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634009050000|2021-10-12 03:24:10|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|3
1634009060000|2021-10-12 03:24:20|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634009070000|2021-10-12 03:24:30|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|3
1634009080000|2021-10-12 03:24:40|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|7
1634009090000|2021-10-12 03:24:50|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|6
1634009140000|2021-10-12 03:25:40|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|3
1634009150000|2021-10-12 03:25:50|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634009170000|2021-10-12 03:26:10|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|3
1634009180000|2021-10-12 03:26:20|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|7
1634009190000|2021-10-12 03:26:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|3
1634009200000|2021-10-12 03:26:40|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1634009220000|2021-10-12 03:27:00|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|11
1634009230000|2021-10-12 03:27:10|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634009260000|2021-10-12 03:27:40|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1634009270000|2021-10-12 03:27:50|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|12
1634009280000|2021-10-12 03:28:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|3
1634009290000|2021-10-12 03:28:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|7
1634009300000|2021-10-12 03:28:20|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|3
1634009310000|2021-10-12 03:28:30|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|10
1634009320000|2021-10-12 03:28:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|5
1634009340000|2021-10-12 03:29:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634009350000|2021-10-12 03:29:10|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|4
1634009360000|2021-10-12 03:29:20|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|13
1634009370000|2021-10-12 03:29:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634009390000|2021-10-12 03:29:50|1014|1009|1013.4|1008.4|1014|1009|1013.3|1008.3|6
1634009400000|2021-10-12 03:30:00|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|4
1634009410000|2021-10-12 03:30:10|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|5
1634009420000|2021-10-12 03:30:20|1013.6|1008.6|1013.9|1008.9|1013.9|1008.9|1013.6|1008.6|6
1634009430000|2021-10-12 03:30:30|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1634009440000|2021-10-12 03:30:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1634009460000|2021-10-12 03:31:00|1013.9|1008.9|1014|1009|1014.1|1009.1|1013.9|1008.9|4
1634009470000|2021-10-12 03:31:10|1014.1|1009.1|1014.1|1009.1|1014.3|1009.3|1014|1009|12
1634009480000|2021-10-12 03:31:20|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634009490000|2021-10-12 03:31:30|1014|1009|1014|1009|1014|1009|1014|1009|1
1634009540000|2021-10-12 03:32:20|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634009550000|2021-10-12 03:32:30|1014.3|1009.3|1014|1009|1014.3|1009.3|1014|1009|5
1634009560000|2021-10-12 03:32:40|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|3
1634009570000|2021-10-12 03:32:50|1014|1009|1014|1009|1014|1009|1014|1009|1
1634009580000|2021-10-12 03:33:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634009590000|2021-10-12 03:33:10|1014|1009|1014.2|1009.2|1014.2|1009.2|1014|1009|5
1634009600000|2021-10-12 03:33:20|1014.1|1009.1|1014.3|1009.3|1014.4|1009.4|1014.1|1009.1|5
1634009620000|2021-10-12 03:33:40|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1634009650000|2021-10-12 03:34:10|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1634009670000|2021-10-12 03:34:30|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|3
1634009680000|2021-10-12 03:34:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1634009690000|2021-10-12 03:34:50|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634009700000|2021-10-12 03:35:00|1014|1009|1014|1009|1014|1009|1013.9|1008.9|3
1634009820000|2021-10-12 03:37:00|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.8|1008.8|5
1634009850000|2021-10-12 03:37:30|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634009860000|2021-10-12 03:37:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634009880000|2021-10-12 03:38:00|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|3
1634009890000|2021-10-12 03:38:10|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|2
1634009950000|2021-10-12 03:39:10|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1634009960000|2021-10-12 03:39:20|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|7
1634009980000|2021-10-12 03:39:40|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|6
1634010000000|2021-10-12 03:40:00|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|4
1634010010000|2021-10-12 03:40:10|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|4
1634010020000|2021-10-12 03:40:20|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|6
1634010030000|2021-10-12 03:40:30|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634010040000|2021-10-12 03:40:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1634010050000|2021-10-12 03:40:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634010060000|2021-10-12 03:41:00|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|4
1634010070000|2021-10-12 03:41:10|1014|1009|1014|1009|1014|1009|1014|1009|1
1634010080000|2021-10-12 03:41:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634010090000|2021-10-12 03:41:30|1014|1009|1014|1009|1014|1009|1014|1009|1
1634010250000|2021-10-12 03:44:10|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1634010260000|2021-10-12 03:44:20|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|3
1634010270000|2021-10-12 03:44:30|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|7
1634010280000|2021-10-12 03:44:40|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|3
1634010290000|2021-10-12 03:44:50|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|3
1634010300000|2021-10-12 03:45:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634010310000|2021-10-12 03:45:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|3
1634010340000|2021-10-12 03:45:40|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634010360000|2021-10-12 03:46:00|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|3
1634010370000|2021-10-12 03:46:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634010390000|2021-10-12 03:46:30|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1634010410000|2021-10-12 03:46:50|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1634010430000|2021-10-12 03:47:10|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|5
1634010440000|2021-10-12 03:47:20|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634010450000|2021-10-12 03:47:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|3
1634010460000|2021-10-12 03:47:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634010480000|2021-10-12 03:48:00|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634010520000|2021-10-12 03:48:40|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634010530000|2021-10-12 03:48:50|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634010560000|2021-10-12 03:49:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|3
1634010570000|2021-10-12 03:49:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634010590000|2021-10-12 03:49:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634010600000|2021-10-12 03:50:00|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|4
1634010650000|2021-10-12 03:50:50|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1634010670000|2021-10-12 03:51:10|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634010680000|2021-10-12 03:51:20|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|6
1634010690000|2021-10-12 03:51:30|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|5
1634010700000|2021-10-12 03:51:40|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634010730000|2021-10-12 03:52:10|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634010740000|2021-10-12 03:52:20|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|7
1634010870000|2021-10-12 03:54:30|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634010940000|2021-10-12 03:55:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1634010950000|2021-10-12 03:55:50|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1634010960000|2021-10-12 03:56:00|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634011090000|2021-10-12 03:58:10|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1634011110000|2021-10-12 03:58:30|1014|1009|1014|1009|1014|1009|1014|1009|1
1634011130000|2021-10-12 03:58:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634011160000|2021-10-12 03:59:20|1014|1009|1014|1009|1014|1009|1014|1009|1
1634011190000|2021-10-12 03:59:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634011230000|2021-10-12 04:00:30|1014|1009|1014|1009|1014|1009|1014|1009|1
1634011250000|2021-10-12 04:00:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634011320000|2021-10-12 04:02:00|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634011360000|2021-10-12 04:02:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1634011380000|2021-10-12 04:03:00|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634011410000|2021-10-12 04:03:30|1014|1009|1014|1009|1014|1009|1014|1009|1
1634011420000|2021-10-12 04:03:40|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634011430000|2021-10-12 04:03:50|1014|1009|1014|1009|1014|1009|1014|1009|1
1634011450000|2021-10-12 04:04:10|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|3
1634011460000|2021-10-12 04:04:20|1014|1009|1014|1009|1014.1|1009.1|1014|1009|5
1634011480000|2021-10-12 04:04:40|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634011490000|2021-10-12 04:04:50|1013.6|1008.6|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|2
1634011500000|2021-10-12 04:05:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634011510000|2021-10-12 04:05:10|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634011520000|2021-10-12 04:05:20|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634011540000|2021-10-12 04:05:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634011570000|2021-10-12 04:06:10|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634011580000|2021-10-12 04:06:20|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|4
1634011590000|2021-10-12 04:06:30|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1634011600000|2021-10-12 04:06:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|3
1634011610000|2021-10-12 04:06:50|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634011620000|2021-10-12 04:07:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634011630000|2021-10-12 04:07:10|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634011640000|2021-10-12 04:07:20|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1634011650000|2021-10-12 04:07:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634011660000|2021-10-12 04:07:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634011810000|2021-10-12 04:10:10|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634011820000|2021-10-12 04:10:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634011860000|2021-10-12 04:11:00|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|9
1634011870000|2021-10-12 04:11:10|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634011880000|2021-10-12 04:11:20|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|4
1634011890000|2021-10-12 04:11:30|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|2
1634011930000|2021-10-12 04:12:10|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|4
1634011940000|2021-10-12 04:12:20|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|6
1634011950000|2021-10-12 04:12:30|1013.4|1008.4|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|4
1634011960000|2021-10-12 04:12:40|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|7
1634011970000|2021-10-12 04:12:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|11
1634011980000|2021-10-12 04:13:00|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|3
1634012000000|2021-10-12 04:13:20|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634012010000|2021-10-12 04:13:30|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634012050000|2021-10-12 04:14:10|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634012170000|2021-10-12 04:16:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634012190000|2021-10-12 04:16:30|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|5
1634012290000|2021-10-12 04:18:10|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634012330000|2021-10-12 04:18:50|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|6
1634012340000|2021-10-12 04:19:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634012390000|2021-10-12 04:19:50|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634012410000|2021-10-12 04:20:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634012420000|2021-10-12 04:20:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634012460000|2021-10-12 04:21:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634012470000|2021-10-12 04:21:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634012490000|2021-10-12 04:21:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634012510000|2021-10-12 04:21:50|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634012530000|2021-10-12 04:22:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634012570000|2021-10-12 04:22:50|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634012580000|2021-10-12 04:23:00|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634012590000|2021-10-12 04:23:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634012610000|2021-10-12 04:23:30|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634012620000|2021-10-12 04:23:40|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634012710000|2021-10-12 04:25:10|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634012750000|2021-10-12 04:25:50|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634012840000|2021-10-12 04:27:20|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634012940000|2021-10-12 04:29:00|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|6
1634012950000|2021-10-12 04:29:10|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1634012960000|2021-10-12 04:29:20|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634012970000|2021-10-12 04:29:30|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634012990000|2021-10-12 04:29:50|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634013000000|2021-10-12 04:30:00|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1634013060000|2021-10-12 04:31:00|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634013070000|2021-10-12 04:31:10|1013.4|1008.4|1012.9|1007.9|1013.4|1008.4|1012.9|1007.9|5
1634013080000|2021-10-12 04:31:20|1013|1008|1012.9|1007.9|1013|1008|1012.8|1007.8|4
1634013090000|2021-10-12 04:31:30|1012.8|1007.8|1013|1008|1013.1|1008.1|1012.8|1007.8|3
1634013130000|2021-10-12 04:32:10|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634013320000|2021-10-12 04:35:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634013330000|2021-10-12 04:35:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634013340000|2021-10-12 04:35:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634013350000|2021-10-12 04:35:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634013360000|2021-10-12 04:36:00|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634013370000|2021-10-12 04:36:10|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634013380000|2021-10-12 04:36:20|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|5
1634013390000|2021-10-12 04:36:30|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1634013400000|2021-10-12 04:36:40|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|6
1634013410000|2021-10-12 04:36:50|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634013420000|2021-10-12 04:37:00|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634013430000|2021-10-12 04:37:10|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|5
1634013440000|2021-10-12 04:37:20|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634013450000|2021-10-12 04:37:30|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|9
1634013460000|2021-10-12 04:37:40|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634013490000|2021-10-12 04:38:10|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634013500000|2021-10-12 04:38:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|3
1634013510000|2021-10-12 04:38:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634013520000|2021-10-12 04:38:40|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|6
1634013530000|2021-10-12 04:38:50|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1634013540000|2021-10-12 04:39:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634013560000|2021-10-12 04:39:20|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|5
1634013570000|2021-10-12 04:39:30|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1634013580000|2021-10-12 04:39:40|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634013590000|2021-10-12 04:39:50|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1634013600000|2021-10-12 04:40:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|3
1634013620000|2021-10-12 04:40:20|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634013630000|2021-10-12 04:40:30|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1634013640000|2021-10-12 04:40:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634013660000|2021-10-12 04:41:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634013700000|2021-10-12 04:41:40|1013.2|1008.2|1013.6|1008.6|1013.6|1008.6|1013|1008|5
1634013780000|2021-10-12 04:43:00|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1634013820000|2021-10-12 04:43:40|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|2
1634013830000|2021-10-12 04:43:50|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1634013840000|2021-10-12 04:44:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634013850000|2021-10-12 04:44:10|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634013860000|2021-10-12 04:44:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|5
1634013870000|2021-10-12 04:44:30|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|11
1634013880000|2021-10-12 04:44:40|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.6|1009.6|5
1634013910000|2021-10-12 04:45:10|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634013930000|2021-10-12 04:45:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634014000000|2021-10-12 04:46:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|3
1634014020000|2021-10-12 04:47:00|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1013.9|1008.9|3
1634014040000|2021-10-12 04:47:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634014050000|2021-10-12 04:47:30|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1634014060000|2021-10-12 04:47:40|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634014080000|2021-10-12 04:48:00|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634014110000|2021-10-12 04:48:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634014120000|2021-10-12 04:48:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634014140000|2021-10-12 04:49:00|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634014150000|2021-10-12 04:49:10|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|4
1634014170000|2021-10-12 04:49:30|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|3
1634014180000|2021-10-12 04:49:40|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634014200000|2021-10-12 04:50:00|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634014210000|2021-10-12 04:50:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634014220000|2021-10-12 04:50:20|1015|1010|1015|1010|1015|1010|1015|1010|1
1634014230000|2021-10-12 04:50:30|1014.9|1009.9|1014.9|1009.9|1015|1010|1014.9|1009.9|5
1634014240000|2021-10-12 04:50:40|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1634014260000|2021-10-12 04:51:00|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634014290000|2021-10-12 04:51:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634014300000|2021-10-12 04:51:40|1014.9|1009.9|1015|1010|1015.1|1010.1|1014.9|1009.9|10
1634014320000|2021-10-12 04:52:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|5
1634014330000|2021-10-12 04:52:10|1015|1010|1015|1010|1015.1|1010.1|1015|1010|5
1634014340000|2021-10-12 04:52:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634014360000|2021-10-12 04:52:40|1015.1|1010.1|1014.9|1009.9|1015.1|1010.1|1014.8|1009.8|3
1634014380000|2021-10-12 04:53:00|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|4
1634014390000|2021-10-12 04:53:10|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|4
1634014400000|2021-10-12 04:53:20|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1634014420000|2021-10-12 04:53:40|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1634014430000|2021-10-12 04:53:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634014440000|2021-10-12 04:54:00|1015.2|1010.2|1015.5|1010.5|1015.5|1010.5|1015.2|1010.2|6
1634014450000|2021-10-12 04:54:10|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634014460000|2021-10-12 04:54:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634014480000|2021-10-12 04:54:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634014500000|2021-10-12 04:55:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634014510000|2021-10-12 04:55:10|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634014540000|2021-10-12 04:55:40|1015.5|1010.5|1015.2|1010.2|1015.5|1010.5|1015.1|1010.1|4
1634014550000|2021-10-12 04:55:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634014590000|2021-10-12 04:56:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634014650000|2021-10-12 04:57:30|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1634014660000|2021-10-12 04:57:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634014670000|2021-10-12 04:57:50|1015.8|1010.8|1015.6|1010.6|1015.8|1010.8|1015.6|1010.6|3
1634014680000|2021-10-12 04:58:00|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1634014690000|2021-10-12 04:58:10|1015.5|1010.5|1015|1010|1015.5|1010.5|1015|1010|3
1634014720000|2021-10-12 04:58:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634014740000|2021-10-12 04:59:00|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1634014770000|2021-10-12 04:59:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634014810000|2021-10-12 05:00:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634014820000|2021-10-12 05:00:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|8
1634014860000|2021-10-12 05:01:00|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634014960000|2021-10-12 05:02:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634014970000|2021-10-12 05:02:50|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634014980000|2021-10-12 05:03:00|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|2
1634014990000|2021-10-12 05:03:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634015130000|2021-10-12 05:05:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634015150000|2021-10-12 05:05:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634015160000|2021-10-12 05:06:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634015170000|2021-10-12 05:06:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634015180000|2021-10-12 05:06:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634015210000|2021-10-12 05:06:50|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634015230000|2021-10-12 05:07:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1634015250000|2021-10-12 05:07:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634015260000|2021-10-12 05:07:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634015270000|2021-10-12 05:07:50|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|4
1634015280000|2021-10-12 05:08:00|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634015290000|2021-10-12 05:08:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634015300000|2021-10-12 05:08:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634015350000|2021-10-12 05:09:10|1017|1012|1016.6|1011.6|1017|1012|1016.6|1011.6|4
1634015370000|2021-10-12 05:09:30|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634015380000|2021-10-12 05:09:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634015400000|2021-10-12 05:10:00|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1634015410000|2021-10-12 05:10:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634015420000|2021-10-12 05:10:20|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|6
1634015460000|2021-10-12 05:11:00|1016.4|1011.4|1016.6|1011.6|1016.7|1011.7|1016.4|1011.4|16
1634015470000|2021-10-12 05:11:10|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634015480000|2021-10-12 05:11:20|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|3
1634015490000|2021-10-12 05:11:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634015520000|2021-10-12 05:12:00|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634015530000|2021-10-12 05:12:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634015540000|2021-10-12 05:12:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634015550000|2021-10-12 05:12:30|1016.2|1011.2|1016.6|1011.6|1016.6|1011.6|1016.2|1011.2|4
1634015560000|2021-10-12 05:12:40|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634015570000|2021-10-12 05:12:50|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|5
1634015580000|2021-10-12 05:13:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|3
1634015590000|2021-10-12 05:13:10|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634015600000|2021-10-12 05:13:20|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634015610000|2021-10-12 05:13:30|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|4
1634015620000|2021-10-12 05:13:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634015630000|2021-10-12 05:13:50|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|5
1634015640000|2021-10-12 05:14:00|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1016.5|1011.5|4
1634015670000|2021-10-12 05:14:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634015690000|2021-10-12 05:14:50|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1634015710000|2021-10-12 05:15:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634015730000|2021-10-12 05:15:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634015740000|2021-10-12 05:15:40|1017.1|1012.1|1017.5|1012.5|1017.5|1012.5|1017.1|1012.1|7
1634015750000|2021-10-12 05:15:50|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634015760000|2021-10-12 05:16:00|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634015790000|2021-10-12 05:16:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634015830000|2021-10-12 05:17:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634015840000|2021-10-12 05:17:20|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|10
1634015850000|2021-10-12 05:17:30|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|8
1634015860000|2021-10-12 05:17:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634015880000|2021-10-12 05:18:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|6
1634015890000|2021-10-12 05:18:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017|1012|6
1634015900000|2021-10-12 05:18:20|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|3
1634015910000|2021-10-12 05:18:30|1017|1012|1017|1012|1017|1012|1017|1012|1
1634015920000|2021-10-12 05:18:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634015930000|2021-10-12 05:18:50|1017|1012|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|4
1634015940000|2021-10-12 05:19:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634015950000|2021-10-12 05:19:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|10
1634015960000|2021-10-12 05:19:20|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|14
1634015970000|2021-10-12 05:19:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634016000000|2021-10-12 05:20:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|6
1634016010000|2021-10-12 05:20:10|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017|1012|4
1634016020000|2021-10-12 05:20:20|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|10
1634016030000|2021-10-12 05:20:30|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|4
1634016040000|2021-10-12 05:20:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634016050000|2021-10-12 05:20:50|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634016060000|2021-10-12 05:21:00|1017.2|1012.2|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|3
1634016080000|2021-10-12 05:21:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634016090000|2021-10-12 05:21:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634016110000|2021-10-12 05:21:50|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634016120000|2021-10-12 05:22:00|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634016130000|2021-10-12 05:22:10|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634016150000|2021-10-12 05:22:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634016160000|2021-10-12 05:22:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634016170000|2021-10-12 05:22:50|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634016180000|2021-10-12 05:23:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634016190000|2021-10-12 05:23:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634016200000|2021-10-12 05:23:20|1017.2|1012.2|1016.8|1011.8|1017.3|1012.3|1016.8|1011.8|6
1634016210000|2021-10-12 05:23:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634016220000|2021-10-12 05:23:40|1017|1012|1017|1012|1017|1012|1016.9|1011.9|7
1634016230000|2021-10-12 05:23:50|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|5
1634016240000|2021-10-12 05:24:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1634016250000|2021-10-12 05:24:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|5
1634016260000|2021-10-12 05:24:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1634016270000|2021-10-12 05:24:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1634016300000|2021-10-12 05:25:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634016310000|2021-10-12 05:25:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|4
1634016380000|2021-10-12 05:26:20|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634016420000|2021-10-12 05:27:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|4
1634016450000|2021-10-12 05:27:30|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|2
1634016600000|2021-10-12 05:30:00|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1634016610000|2021-10-12 05:30:10|1017.6|1012.6|1018.2|1013.2|1018.2|1013.2|1017.6|1012.6|5
1634016620000|2021-10-12 05:30:20|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1634016630000|2021-10-12 05:30:30|1018.5|1013.5|1018.8|1013.8|1018.8|1013.8|1018.5|1013.5|2
1634016640000|2021-10-12 05:30:40|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|5
1634016670000|2021-10-12 05:31:10|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1634016680000|2021-10-12 05:31:20|1018.8|1013.8|1018.9|1013.9|1019|1014|1018.8|1013.8|4
1634016690000|2021-10-12 05:31:30|1018.8|1013.8|1018.5|1013.5|1018.8|1013.8|1018.4|1013.4|5
1634016720000|2021-10-12 05:32:00|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634016730000|2021-10-12 05:32:10|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1634016740000|2021-10-12 05:32:20|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634016750000|2021-10-12 05:32:30|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634016760000|2021-10-12 05:32:40|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|3
1634016770000|2021-10-12 05:32:50|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|3
1634016780000|2021-10-12 05:33:00|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|7
1634016790000|2021-10-12 05:33:10|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634016800000|2021-10-12 05:33:20|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1634016810000|2021-10-12 05:33:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1634016820000|2021-10-12 05:33:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1634016830000|2021-10-12 05:33:50|1018|1013|1018|1013|1018.1|1013.1|1017.9|1012.9|5
1634016840000|2021-10-12 05:34:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634016850000|2021-10-12 05:34:10|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1634016860000|2021-10-12 05:34:20|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|2
1634016870000|2021-10-12 05:34:30|1017.9|1012.9|1017.8|1012.8|1018|1013|1017.8|1012.8|8
1634016880000|2021-10-12 05:34:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634016890000|2021-10-12 05:34:50|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|3
1634016900000|2021-10-12 05:35:00|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1634016910000|2021-10-12 05:35:10|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|2
1634016920000|2021-10-12 05:35:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634016930000|2021-10-12 05:35:30|1018|1013|1018|1013|1018|1013|1018|1013|1
1634016940000|2021-10-12 05:35:40|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|3
1634016950000|2021-10-12 05:35:50|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|3
1634016960000|2021-10-12 05:36:00|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1634016970000|2021-10-12 05:36:10|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|3
1634016980000|2021-10-12 05:36:20|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1634016990000|2021-10-12 05:36:30|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|5
1634017000000|2021-10-12 05:36:40|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634017010000|2021-10-12 05:36:50|1018.5|1013.5|1018.3|1013.3|1018.5|1013.5|1018.3|1013.3|3
1634017020000|2021-10-12 05:37:00|1018.4|1013.4|1018.3|1013.3|1018.5|1013.5|1018.2|1013.2|8
1634017030000|2021-10-12 05:37:10|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634017050000|2021-10-12 05:37:30|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1634017100000|2021-10-12 05:38:20|1018.8|1013.8|1019.3|1014.3|1019.3|1014.3|1018.8|1013.8|3
1634017120000|2021-10-12 05:38:40|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|4
1634017130000|2021-10-12 05:38:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|9
1634017140000|2021-10-12 05:39:00|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|3
1634017150000|2021-10-12 05:39:10|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1634017160000|2021-10-12 05:39:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1634017170000|2021-10-12 05:39:30|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.6|1014.6|3
1634017180000|2021-10-12 05:39:40|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|3
1634017190000|2021-10-12 05:39:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1634017200000|2021-10-12 05:40:00|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1634017220000|2021-10-12 05:40:20|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|5
1634017230000|2021-10-12 05:40:30|1019.9|1014.9|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|3
1634017240000|2021-10-12 05:40:40|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1634017250000|2021-10-12 05:40:50|1020.7|1015.7|1021.1|1016.1|1021.1|1016.1|1020.7|1015.7|2
1634017260000|2021-10-12 05:41:00|1021.2|1016.2|1020.1|1015.1|1021.2|1016.2|1020.1|1015.1|5
1634017270000|2021-10-12 05:41:10|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|5
1634017280000|2021-10-12 05:41:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1634017290000|2021-10-12 05:41:30|1020.4|1015.4|1019.9|1014.9|1020.5|1015.5|1019.8|1014.8|5
1634017310000|2021-10-12 05:41:50|1020|1015|1020|1015|1020|1015|1020|1015|1
1634017320000|2021-10-12 05:42:00|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|2
1634017330000|2021-10-12 05:42:10|1020.7|1015.7|1021|1016|1021|1016|1020.6|1015.6|6
1634017340000|2021-10-12 05:42:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1634017350000|2021-10-12 05:42:30|1021|1016|1021.3|1016.3|1021.3|1016.3|1021|1016|6
1634017360000|2021-10-12 05:42:40|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|9
1634017370000|2021-10-12 05:42:50|1021.4|1016.4|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|8
1634017380000|2021-10-12 05:43:00|1021.6|1016.6|1021.9|1016.9|1021.9|1016.9|1021.5|1016.5|8
1634017390000|2021-10-12 05:43:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1634017400000|2021-10-12 05:43:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634017410000|2021-10-12 05:43:30|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|7
1634017420000|2021-10-12 05:43:40|1022.1|1017.1|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|10
1634017430000|2021-10-12 05:43:50|1022.3|1017.3|1021.9|1016.9|1022.3|1017.3|1021.9|1016.9|7
1634017440000|2021-10-12 05:44:00|1022|1017|1022|1017|1022.1|1017.1|1022|1017|7
1634017450000|2021-10-12 05:44:10|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1634017460000|2021-10-12 05:44:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1634017480000|2021-10-12 05:44:40|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|3
1634017490000|2021-10-12 05:44:50|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1634017500000|2021-10-12 05:45:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|5
1634017510000|2021-10-12 05:45:10|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1634017520000|2021-10-12 05:45:20|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|4
1634017530000|2021-10-12 05:45:30|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|7
1634017540000|2021-10-12 05:45:40|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|8
1634017550000|2021-10-12 05:45:50|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|5
1634017560000|2021-10-12 05:46:00|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|8
1634017570000|2021-10-12 05:46:10|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|4
1634017580000|2021-10-12 05:46:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1634017590000|2021-10-12 05:46:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634017600000|2021-10-12 05:46:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1634017610000|2021-10-12 05:46:50|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1634017620000|2021-10-12 05:47:00|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|10
1634017630000|2021-10-12 05:47:10|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|3
1634017640000|2021-10-12 05:47:20|1023.5|1018.5|1024.4|1019.4|1024.4|1019.4|1023.5|1018.5|6
1634017650000|2021-10-12 05:47:30|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1634017660000|2021-10-12 05:47:40|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1634017670000|2021-10-12 05:47:50|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.5|1018.5|6
1634017680000|2021-10-12 05:48:00|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|4
1634017700000|2021-10-12 05:48:20|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1634017710000|2021-10-12 05:48:30|1023.9|1018.9|1024.2|1019.2|1024.2|1019.2|1023.9|1018.9|5
1634017720000|2021-10-12 05:48:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634017730000|2021-10-12 05:48:50|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.2|1019.2|7
1634017740000|2021-10-12 05:49:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1634017750000|2021-10-12 05:49:10|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|5
1634017760000|2021-10-12 05:49:20|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|6
1634017770000|2021-10-12 05:49:30|1024.8|1019.8|1024.5|1019.5|1024.8|1019.8|1024.4|1019.4|6
1634017780000|2021-10-12 05:49:40|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|7
1634017790000|2021-10-12 05:49:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634017800000|2021-10-12 05:50:00|1024.6|1019.6|1024.2|1019.2|1024.6|1019.6|1024.1|1019.1|5
1634017810000|2021-10-12 05:50:10|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1023.8|1018.8|11
1634017830000|2021-10-12 05:50:30|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024|1019|6
1634017840000|2021-10-12 05:50:40|1024|1019|1024.1|1019.1|1024.2|1019.2|1024|1019|6
1634017850000|2021-10-12 05:50:50|1024.2|1019.2|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|6
1634017860000|2021-10-12 05:51:00|1024|1019|1024.2|1019.2|1024.2|1019.2|1024|1019|3
1634017870000|2021-10-12 05:51:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1634017880000|2021-10-12 05:51:20|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|5
1634017890000|2021-10-12 05:51:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1634017900000|2021-10-12 05:51:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634017910000|2021-10-12 05:51:50|1024.5|1019.5|1024.2|1019.2|1024.5|1019.5|1024.2|1019.2|5
1634017940000|2021-10-12 05:52:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634017970000|2021-10-12 05:52:50|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1634017980000|2021-10-12 05:53:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|6
1634018020000|2021-10-12 05:53:40|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|4
1634018070000|2021-10-12 05:54:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634018080000|2021-10-12 05:54:40|1024.2|1019.2|1023.6|1018.6|1024.2|1019.2|1023.6|1018.6|5
1634018090000|2021-10-12 05:54:50|1023.5|1018.5|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|4
1634018100000|2021-10-12 05:55:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1634018110000|2021-10-12 05:55:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|3
1634018120000|2021-10-12 05:55:20|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|3
1634018140000|2021-10-12 05:55:40|1023.2|1018.2|1022.9|1017.9|1023.2|1018.2|1022.8|1017.8|5
1634018150000|2021-10-12 05:55:50|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|5
1634018160000|2021-10-12 05:56:00|1022.4|1017.4|1022.7|1017.7|1022.7|1017.7|1022.4|1017.4|8
1634018170000|2021-10-12 05:56:10|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1634018180000|2021-10-12 05:56:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1634018190000|2021-10-12 05:56:30|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|2
1634018200000|2021-10-12 05:56:40|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634018240000|2021-10-12 05:57:20|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|7
1634018260000|2021-10-12 05:57:40|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1634018310000|2021-10-12 05:58:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1634018320000|2021-10-12 05:58:40|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|3
1634018330000|2021-10-12 05:58:50|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|6
1634018340000|2021-10-12 05:59:00|1022.5|1017.5|1022.9|1017.9|1022.9|1017.9|1022.5|1017.5|10
1634018350000|2021-10-12 05:59:10|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|6
1634018370000|2021-10-12 05:59:30|1023|1018|1023|1018|1023|1018|1022.9|1017.9|11
1634018380000|2021-10-12 05:59:40|1022.9|1017.9|1023|1018|1023.1|1018.1|1022.9|1017.9|8
1634018390000|2021-10-12 05:59:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|4
1634018400000|2021-10-12 06:00:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|11
1634018410000|2021-10-12 06:00:10|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|4
1634018420000|2021-10-12 06:00:20|1023.6|1018.6|1023.8|1018.8|1023.9|1018.9|1023.6|1018.6|5
1634018430000|2021-10-12 06:00:30|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|9
1634018440000|2021-10-12 06:00:40|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|5
1634018450000|2021-10-12 06:00:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1634018460000|2021-10-12 06:01:00|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|2
1634018470000|2021-10-12 06:01:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1634018480000|2021-10-12 06:01:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634018500000|2021-10-12 06:01:40|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1634018510000|2021-10-12 06:01:50|1022.9|1017.9|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|14
1634018520000|2021-10-12 06:02:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|9
1634018530000|2021-10-12 06:02:10|1022.7|1017.7|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|8
1634018540000|2021-10-12 06:02:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|11
1634018550000|2021-10-12 06:02:30|1022.8|1017.8|1022.6|1017.6|1022.9|1017.9|1022.6|1017.6|7
1634018560000|2021-10-12 06:02:40|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634018570000|2021-10-12 06:02:50|1023|1018|1023.1|1018.1|1023.2|1018.2|1022.7|1017.7|7
1634018580000|2021-10-12 06:03:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1634018590000|2021-10-12 06:03:10|1023.2|1018.2|1022.5|1017.5|1023.2|1018.2|1022.5|1017.5|5
1634018600000|2021-10-12 06:03:20|1022.6|1017.6|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|10
1634018610000|2021-10-12 06:03:30|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|4
1634018620000|2021-10-12 06:03:40|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634018630000|2021-10-12 06:03:50|1022|1017|1021.9|1016.9|1022|1017|1021.8|1016.8|4
1634018640000|2021-10-12 06:04:00|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1634018650000|2021-10-12 06:04:10|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|2
1634018660000|2021-10-12 06:04:20|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|3
1634018670000|2021-10-12 06:04:30|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|3
1634018680000|2021-10-12 06:04:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1634018690000|2021-10-12 06:04:50|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|4
1634018700000|2021-10-12 06:05:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634018710000|2021-10-12 06:05:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|3
1634018720000|2021-10-12 06:05:20|1021.4|1016.4|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|3
1634018730000|2021-10-12 06:05:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634018740000|2021-10-12 06:05:40|1021.7|1016.7|1022.2|1017.2|1022.6|1017.6|1021.7|1016.7|6
1634018750000|2021-10-12 06:05:50|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1634018760000|2021-10-12 06:06:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634018810000|2021-10-12 06:06:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|6
1634018820000|2021-10-12 06:07:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1634018830000|2021-10-12 06:07:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|5
1634018840000|2021-10-12 06:07:20|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|5
1634018850000|2021-10-12 06:07:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|9
1634018860000|2021-10-12 06:07:40|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1634018880000|2021-10-12 06:08:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|6
1634018890000|2021-10-12 06:08:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|4
1634018900000|2021-10-12 06:08:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1634018910000|2021-10-12 06:08:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|8
1634018920000|2021-10-12 06:08:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1634018940000|2021-10-12 06:09:00|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|5
1634018950000|2021-10-12 06:09:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1634018970000|2021-10-12 06:09:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|5
1634018990000|2021-10-12 06:09:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1634019000000|2021-10-12 06:10:00|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|4
1634019020000|2021-10-12 06:10:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634019030000|2021-10-12 06:10:30|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.6|1015.6|5
1634019040000|2021-10-12 06:10:40|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.4|1015.4|7
1634019050000|2021-10-12 06:10:50|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1634019060000|2021-10-12 06:11:00|1020.6|1015.6|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|3
1634019070000|2021-10-12 06:11:10|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|3
1634019080000|2021-10-12 06:11:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|3
1634019090000|2021-10-12 06:11:30|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|5
1634019120000|2021-10-12 06:12:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|7
1634019130000|2021-10-12 06:12:10|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|6
1634019140000|2021-10-12 06:12:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1634019160000|2021-10-12 06:12:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|6
1634019170000|2021-10-12 06:12:50|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|6
1634019180000|2021-10-12 06:13:00|1020.4|1015.4|1020.8|1015.8|1020.8|1015.8|1020.3|1015.3|6
1634019190000|2021-10-12 06:13:10|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|7
1634019200000|2021-10-12 06:13:20|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.2|1016.2|7
1634019210000|2021-10-12 06:13:30|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|4
1634019220000|2021-10-12 06:13:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634019230000|2021-10-12 06:13:50|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|7
1634019240000|2021-10-12 06:14:00|1021.6|1016.6|1021.9|1016.9|1022|1017|1021.5|1016.5|13
1634019250000|2021-10-12 06:14:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1634019260000|2021-10-12 06:14:20|1021.9|1016.9|1022|1017|1022|1017|1021.8|1016.8|8
1634019270000|2021-10-12 06:14:30|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1634019280000|2021-10-12 06:14:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1634019290000|2021-10-12 06:14:50|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1634019300000|2021-10-12 06:15:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1634019310000|2021-10-12 06:15:10|1021.7|1016.7|1020.9|1015.9|1021.7|1016.7|1020.8|1015.8|12
1634019320000|2021-10-12 06:15:20|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.4|1015.4|6
1634019330000|2021-10-12 06:15:30|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|6
1634019350000|2021-10-12 06:15:50|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|3
1634019360000|2021-10-12 06:16:00|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.5|1015.5|6
1634019370000|2021-10-12 06:16:10|1020.7|1015.7|1020.7|1015.7|1020.9|1015.9|1020.6|1015.6|7
1634019380000|2021-10-12 06:16:20|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1634019390000|2021-10-12 06:16:30|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|3
1634019430000|2021-10-12 06:17:10|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|4
1634019440000|2021-10-12 06:17:20|1021|1016|1021|1016|1021.1|1016.1|1021|1016|5
1634019450000|2021-10-12 06:17:30|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|12
1634019460000|2021-10-12 06:17:40|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1634019470000|2021-10-12 06:17:50|1021|1016|1021|1016|1021|1016|1020.9|1015.9|5
1634019490000|2021-10-12 06:18:10|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1634019500000|2021-10-12 06:18:20|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1634019520000|2021-10-12 06:18:40|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1634019540000|2021-10-12 06:19:00|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1634019550000|2021-10-12 06:19:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|5
1634019560000|2021-10-12 06:19:20|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1634019570000|2021-10-12 06:19:30|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1634019580000|2021-10-12 06:19:40|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|4
1634019590000|2021-10-12 06:19:50|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|4
1634019600000|2021-10-12 06:20:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634019610000|2021-10-12 06:20:10|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|9
1634019630000|2021-10-12 06:20:30|1020.6|1015.6|1020.5|1015.5|1020.7|1015.7|1020.4|1015.4|6
1634019640000|2021-10-12 06:20:40|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1634019650000|2021-10-12 06:20:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1634019660000|2021-10-12 06:21:00|1020.2|1015.2|1019.6|1014.6|1020.2|1015.2|1019.6|1014.6|12
1634019670000|2021-10-12 06:21:10|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|6
1634019680000|2021-10-12 06:21:20|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|3
1634019690000|2021-10-12 06:21:30|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|4
1634019700000|2021-10-12 06:21:40|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|4
1634019720000|2021-10-12 06:22:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|11
1634019730000|2021-10-12 06:22:10|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|4
1634019740000|2021-10-12 06:22:20|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1634019750000|2021-10-12 06:22:30|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1634019800000|2021-10-12 06:23:20|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|5
1634019810000|2021-10-12 06:23:30|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1634019820000|2021-10-12 06:23:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|5
1634019830000|2021-10-12 06:23:50|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|12
1634019840000|2021-10-12 06:24:00|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|2
1634019850000|2021-10-12 06:24:10|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.1|1015.1|14
1634019860000|2021-10-12 06:24:20|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|7
1634019900000|2021-10-12 06:25:00|1020|1015|1020|1015|1020|1015|1020|1015|1
1634019910000|2021-10-12 06:25:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1634019920000|2021-10-12 06:25:20|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1634019930000|2021-10-12 06:25:30|1020|1015|1020.3|1015.3|1020.3|1015.3|1019.9|1014.9|4
1634019940000|2021-10-12 06:25:40|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|4
1634019950000|2021-10-12 06:25:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1634019980000|2021-10-12 06:26:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1634020010000|2021-10-12 06:26:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1634020020000|2021-10-12 06:27:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1634020030000|2021-10-12 06:27:10|1020.7|1015.7|1021.1|1016.1|1021.1|1016.1|1020.7|1015.7|7
1634020040000|2021-10-12 06:27:20|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|6
1634020050000|2021-10-12 06:27:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1634020060000|2021-10-12 06:27:40|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|9
1634020070000|2021-10-12 06:27:50|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|7
1634020080000|2021-10-12 06:28:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1634020090000|2021-10-12 06:28:10|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|7
1634020100000|2021-10-12 06:28:20|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|5
1634020110000|2021-10-12 06:28:30|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|4
1634020120000|2021-10-12 06:28:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1634020130000|2021-10-12 06:28:50|1020.4|1015.4|1020.7|1015.7|1020.7|1015.7|1020.3|1015.3|4
1634020140000|2021-10-12 06:29:00|1020.9|1015.9|1021.4|1016.4|1021.4|1016.4|1020.9|1015.9|7
1634020150000|2021-10-12 06:29:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|10
1634020160000|2021-10-12 06:29:20|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|7
1634020170000|2021-10-12 06:29:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|8
1634020180000|2021-10-12 06:29:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|7
1634020190000|2021-10-12 06:29:50|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|5
1634020200000|2021-10-12 06:30:00|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1634020210000|2021-10-12 06:30:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|6
1634020220000|2021-10-12 06:30:20|1021.3|1016.3|1021|1016|1021.3|1016.3|1021|1016|3
1634020230000|2021-10-12 06:30:30|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|12
1634020240000|2021-10-12 06:30:40|1020.7|1015.7|1020.4|1015.4|1020.7|1015.7|1020.4|1015.4|6
1634020250000|2021-10-12 06:30:50|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|2
1634020260000|2021-10-12 06:31:00|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1634020270000|2021-10-12 06:31:10|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|9
1634020280000|2021-10-12 06:31:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|4
1634020290000|2021-10-12 06:31:30|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|4
1634020300000|2021-10-12 06:31:40|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|4
1634020310000|2021-10-12 06:31:50|1020.5|1015.5|1020.1|1015.1|1020.5|1015.5|1020|1015|9
1634020320000|2021-10-12 06:32:00|1019.9|1014.9|1020.5|1015.5|1020.5|1015.5|1019.9|1014.9|4
1634020330000|2021-10-12 06:32:10|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|4
1634020340000|2021-10-12 06:32:20|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1634020360000|2021-10-12 06:32:40|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|2
1634020370000|2021-10-12 06:32:50|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|7
1634020380000|2021-10-12 06:33:00|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020|1015|6
1634020390000|2021-10-12 06:33:10|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|6
1634020400000|2021-10-12 06:33:20|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|10
1634020410000|2021-10-12 06:33:30|1020|1015|1020|1015|1020|1015|1019.9|1014.9|3
1634020430000|2021-10-12 06:33:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1634020440000|2021-10-12 06:34:00|1020|1015|1020.5|1015.5|1020.5|1015.5|1020|1015|3
1634020500000|2021-10-12 06:35:00|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|10
1634020510000|2021-10-12 06:35:10|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|14
1634020520000|2021-10-12 06:35:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1634020540000|2021-10-12 06:35:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1634020550000|2021-10-12 06:35:50|1020|1015|1019.6|1014.6|1020|1015|1019.6|1014.6|2
1634020560000|2021-10-12 06:36:00|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1634020570000|2021-10-12 06:36:10|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|4
1634020580000|2021-10-12 06:36:20|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1634020590000|2021-10-12 06:36:30|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|9
1634020600000|2021-10-12 06:36:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1634020620000|2021-10-12 06:37:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1634020640000|2021-10-12 06:37:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|4
1634020660000|2021-10-12 06:37:40|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1634020670000|2021-10-12 06:37:50|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|2
1634020690000|2021-10-12 06:38:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1634020710000|2021-10-12 06:38:30|1019.3|1014.3|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|10
1634020720000|2021-10-12 06:38:40|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1634020730000|2021-10-12 06:38:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634020740000|2021-10-12 06:39:00|1019|1014|1019.1|1014.1|1019.3|1014.3|1019|1014|11
1634020750000|2021-10-12 06:39:10|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1634020760000|2021-10-12 06:39:20|1019|1014|1019|1014|1019|1014|1019|1014|1
1634020790000|2021-10-12 06:39:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634020800000|2021-10-12 06:40:00|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1634020810000|2021-10-12 06:40:10|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1634020820000|2021-10-12 06:40:20|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|4
1634020830000|2021-10-12 06:40:30|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|6
1634020840000|2021-10-12 06:40:40|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1634020850000|2021-10-12 06:40:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634020860000|2021-10-12 06:41:00|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1634020880000|2021-10-12 06:41:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1634020890000|2021-10-12 06:41:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|7
1634020900000|2021-10-12 06:41:40|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1634020910000|2021-10-12 06:41:50|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|5
1634020990000|2021-10-12 06:43:10|1018.6|1013.6|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|13
1634021000000|2021-10-12 06:43:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|3
1634021010000|2021-10-12 06:43:30|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.4|1013.4|5
1634021020000|2021-10-12 06:43:40|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634021030000|2021-10-12 06:43:50|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1634021040000|2021-10-12 06:44:00|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|7
1634021050000|2021-10-12 06:44:10|1018.6|1013.6|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|4
1634021060000|2021-10-12 06:44:20|1018.6|1013.6|1018.9|1013.9|1018.9|1013.9|1018.6|1013.6|2
1634021070000|2021-10-12 06:44:30|1019|1014|1019|1014|1019.1|1014.1|1019|1014|3
1634021080000|2021-10-12 06:44:40|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|3
1634021100000|2021-10-12 06:45:00|1018.5|1013.5|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|4
1634021110000|2021-10-12 06:45:10|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634021130000|2021-10-12 06:45:30|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1634021140000|2021-10-12 06:45:40|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|3
1634021150000|2021-10-12 06:45:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1634021160000|2021-10-12 06:46:00|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1634021180000|2021-10-12 06:46:20|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1634021190000|2021-10-12 06:46:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634021200000|2021-10-12 06:46:40|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|7
1634021220000|2021-10-12 06:47:00|1018.6|1013.6|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|13
1634021250000|2021-10-12 06:47:30|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1634021260000|2021-10-12 06:47:40|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634021270000|2021-10-12 06:47:50|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|8
1634021280000|2021-10-12 06:48:00|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1634021290000|2021-10-12 06:48:10|1018.7|1013.7|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|10
1634021300000|2021-10-12 06:48:20|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|3
1634021340000|2021-10-12 06:49:00|1018.8|1013.8|1019.1|1014.1|1019.1|1014.1|1018.7|1013.7|6
1634021350000|2021-10-12 06:49:10|1019|1014|1019|1014|1019.1|1014.1|1019|1014|9
1634021360000|2021-10-12 06:49:20|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|8
1634021370000|2021-10-12 06:49:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634021390000|2021-10-12 06:49:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1634021400000|2021-10-12 06:50:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1634021420000|2021-10-12 06:50:20|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1634021440000|2021-10-12 06:50:40|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|6
1634021460000|2021-10-12 06:51:00|1018.8|1013.8|1019|1014|1019.1|1014.1|1018.8|1013.8|9
1634021490000|2021-10-12 06:51:30|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1634021500000|2021-10-12 06:51:40|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1634021520000|2021-10-12 06:52:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634021530000|2021-10-12 06:52:10|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|3
1634021540000|2021-10-12 06:52:20|1018.8|1013.8|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|3
1634021550000|2021-10-12 06:52:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634021560000|2021-10-12 06:52:40|1019|1014|1019.3|1014.3|1019.3|1014.3|1019|1014|4
1634021570000|2021-10-12 06:52:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634021580000|2021-10-12 06:53:00|1019|1014|1020.1|1015.1|1020.1|1015.1|1019|1014|5
1634021590000|2021-10-12 06:53:10|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1634021620000|2021-10-12 06:53:40|1020|1015|1020|1015|1020|1015|1019.9|1014.9|23
1634021630000|2021-10-12 06:53:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1634021640000|2021-10-12 06:54:00|1019.8|1014.8|1020|1015|1020.1|1015.1|1019.7|1014.7|11
1634021650000|2021-10-12 06:54:10|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020|1015|4
1634021660000|2021-10-12 06:54:20|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1634021670000|2021-10-12 06:54:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1634021680000|2021-10-12 06:54:40|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|4
1634021690000|2021-10-12 06:54:50|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|4
1634021700000|2021-10-12 06:55:00|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1634021710000|2021-10-12 06:55:10|1020|1015|1020|1015|1020.1|1015.1|1020|1015|7
1634021720000|2021-10-12 06:55:20|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|4
1634021740000|2021-10-12 06:55:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1634021750000|2021-10-12 06:55:50|1020|1015|1019.4|1014.4|1020.1|1015.1|1019.4|1014.4|4
1634021760000|2021-10-12 06:56:00|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019|1014|5
1634021770000|2021-10-12 06:56:10|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|6
1634021780000|2021-10-12 06:56:20|1019.1|1014.1|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|6
1634021790000|2021-10-12 06:56:30|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|2
1634021800000|2021-10-12 06:56:40|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1634021810000|2021-10-12 06:56:50|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1634021820000|2021-10-12 06:57:00|1019.3|1014.3|1019|1014|1019.3|1014.3|1018.9|1013.9|18
1634021830000|2021-10-12 06:57:10|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|6
1634021840000|2021-10-12 06:57:20|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1634021850000|2021-10-12 06:57:30|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1634021860000|2021-10-12 06:57:40|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1634021870000|2021-10-12 06:57:50|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1634021880000|2021-10-12 06:58:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634021890000|2021-10-12 06:58:10|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|4
1634021910000|2021-10-12 06:58:30|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|4
1634021930000|2021-10-12 06:58:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1634021940000|2021-10-12 06:59:00|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.8|1013.8|15
1634021950000|2021-10-12 06:59:10|1019|1014|1018.9|1013.9|1019|1014|1018.8|1013.8|4
1634021960000|2021-10-12 06:59:20|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|3
1634021970000|2021-10-12 06:59:30|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|4
1634021980000|2021-10-12 06:59:40|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|9
1634021990000|2021-10-12 06:59:50|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|5
1634022000000|2021-10-12 07:00:00|1019.2|1014.2|1019.6|1014.6|1019.6|1014.6|1019.2|1014.2|7
1634022010000|2021-10-12 07:00:10|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|19
1634022020000|2021-10-12 07:00:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1634022030000|2021-10-12 07:00:30|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1634022040000|2021-10-12 07:00:40|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1634022050000|2021-10-12 07:00:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1634022060000|2021-10-12 07:01:00|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|16
1634022070000|2021-10-12 07:01:10|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|2
1634022080000|2021-10-12 07:01:20|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1634022090000|2021-10-12 07:01:30|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1634022110000|2021-10-12 07:01:50|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|4
1634022120000|2021-10-12 07:02:00|1020.6|1015.6|1020.4|1015.4|1020.7|1015.7|1020.4|1015.4|6
1634022130000|2021-10-12 07:02:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|9
1634022140000|2021-10-12 07:02:20|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|12
1634022150000|2021-10-12 07:02:30|1020.2|1015.2|1020|1015|1020.3|1015.3|1020|1015|5
1634022170000|2021-10-12 07:02:50|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1634022180000|2021-10-12 07:03:00|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|4
1634022190000|2021-10-12 07:03:10|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1634022200000|2021-10-12 07:03:20|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|3
1634022210000|2021-10-12 07:03:30|1019.4|1014.4|1019.1|1014.1|1019.4|1014.4|1019.1|1014.1|7
1634022220000|2021-10-12 07:03:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1634022230000|2021-10-12 07:03:50|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|4
1634022240000|2021-10-12 07:04:00|1018.9|1013.9|1019.4|1014.4|1019.4|1014.4|1018.9|1013.9|5
1634022260000|2021-10-12 07:04:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1634022270000|2021-10-12 07:04:30|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1634022280000|2021-10-12 07:04:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|6
1634022290000|2021-10-12 07:04:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1634022300000|2021-10-12 07:05:00|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1634022310000|2021-10-12 07:05:10|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|3
1634022320000|2021-10-12 07:05:20|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.4|1013.4|3
1634022330000|2021-10-12 07:05:30|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|7
1634022360000|2021-10-12 07:06:00|1019|1014|1019|1014|1019.1|1014.1|1019|1014|3
1634022390000|2021-10-12 07:06:30|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|3
1634022400000|2021-10-12 07:06:40|1019|1014|1018.7|1013.7|1019|1014|1018.6|1013.6|10
1634022410000|2021-10-12 07:06:50|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|5
1634022420000|2021-10-12 07:07:00|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|6
1634022440000|2021-10-12 07:07:20|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|2
1634022450000|2021-10-12 07:07:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1634022460000|2021-10-12 07:07:40|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|4
1634022470000|2021-10-12 07:07:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|5
1634022480000|2021-10-12 07:08:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|11
1634022490000|2021-10-12 07:08:10|1018.4|1013.4|1018.1|1013.1|1018.5|1013.5|1018.1|1013.1|12
1634022500000|2021-10-12 07:08:20|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|9
1634022510000|2021-10-12 07:08:30|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|3
1634022520000|2021-10-12 07:08:40|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|3
1634022530000|2021-10-12 07:08:50|1017.2|1012.2|1016.9|1011.9|1017.3|1012.3|1016.8|1011.8|6
1634022540000|2021-10-12 07:09:00|1017|1012|1017.2|1012.2|1017.5|1012.5|1017|1012|7
1634022550000|2021-10-12 07:09:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634022560000|2021-10-12 07:09:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016|1011|9
1634022570000|2021-10-12 07:09:30|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634022580000|2021-10-12 07:09:40|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634022590000|2021-10-12 07:09:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634022600000|2021-10-12 07:10:00|1016.8|1011.8|1016.2|1011.2|1016.8|1011.8|1016.2|1011.2|3
1634022610000|2021-10-12 07:10:10|1016.3|1011.3|1016.5|1011.5|1016.5|1011.5|1016.3|1011.3|3
1634022620000|2021-10-12 07:10:20|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.2|1011.2|6
1634022640000|2021-10-12 07:10:40|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.4|1011.4|4
1634022650000|2021-10-12 07:10:50|1016.6|1011.6|1016.5|1011.5|1016.8|1011.8|1016.5|1011.5|7
1634022660000|2021-10-12 07:11:00|1016.6|1011.6|1016.1|1011.1|1016.6|1011.6|1016.1|1011.1|8
1634022670000|2021-10-12 07:11:10|1016.2|1011.2|1015.9|1010.9|1016.2|1011.2|1015.8|1010.8|9
1634022680000|2021-10-12 07:11:20|1015.8|1010.8|1016|1011|1016|1011|1015.8|1010.8|2
1634022690000|2021-10-12 07:11:30|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.7|1010.7|4
1634022700000|2021-10-12 07:11:40|1015.6|1010.6|1016.3|1011.3|1016.3|1011.3|1015.6|1010.6|6
1634022710000|2021-10-12 07:11:50|1016.4|1011.4|1016.1|1011.1|1016.4|1011.4|1015.9|1010.9|10
1634022720000|2021-10-12 07:12:00|1016|1011|1016.3|1011.3|1016.3|1011.3|1015.8|1010.8|6
1634022730000|2021-10-12 07:12:10|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016|1011|11
1634022740000|2021-10-12 07:12:20|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|10
1634022750000|2021-10-12 07:12:30|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|3
1634022760000|2021-10-12 07:12:40|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|3
1634022770000|2021-10-12 07:12:50|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1634022780000|2021-10-12 07:13:00|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|7
1634022790000|2021-10-12 07:13:10|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634022800000|2021-10-12 07:13:20|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|6
1634022810000|2021-10-12 07:13:30|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016|1011|6
1634022830000|2021-10-12 07:13:50|1016.2|1011.2|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|7
1634022840000|2021-10-12 07:14:00|1016.3|1011.3|1016.7|1011.7|1017|1012|1016.3|1011.3|10
1634022850000|2021-10-12 07:14:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634022870000|2021-10-12 07:14:30|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|6
1634022880000|2021-10-12 07:14:40|1017|1012|1017.2|1012.2|1017.2|1012.2|1017|1012|3
1634022890000|2021-10-12 07:14:50|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|3
1634022900000|2021-10-12 07:15:00|1017.2|1012.2|1017|1012|1017.2|1012.2|1017|1012|10
1634022910000|2021-10-12 07:15:10|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|5
1634022920000|2021-10-12 07:15:20|1016.5|1011.5|1016.1|1011.1|1016.5|1011.5|1016|1011|17
1634022930000|2021-10-12 07:15:30|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1634022940000|2021-10-12 07:15:40|1016.1|1011.1|1016.4|1011.4|1016.4|1011.4|1016.1|1011.1|4
1634022950000|2021-10-12 07:15:50|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1634022960000|2021-10-12 07:16:00|1016.7|1011.7|1016|1011|1016.7|1011.7|1016|1011|11
1634022970000|2021-10-12 07:16:10|1016.1|1011.1|1015.9|1010.9|1016.3|1011.3|1015.9|1010.9|8
1634022980000|2021-10-12 07:16:20|1016|1011|1016.2|1011.2|1016.3|1011.3|1015.9|1010.9|6
1634022990000|2021-10-12 07:16:30|1016.3|1011.3|1016.4|1011.4|1016.6|1011.6|1016.3|1011.3|5
1634023000000|2021-10-12 07:16:40|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1634023030000|2021-10-12 07:17:10|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|2
1634023040000|2021-10-12 07:17:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|3
1634023050000|2021-10-12 07:17:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634023060000|2021-10-12 07:17:40|1016.7|1011.7|1017.1|1012.1|1017.1|1012.1|1016.7|1011.7|6
1634023070000|2021-10-12 07:17:50|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634023080000|2021-10-12 07:18:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634023090000|2021-10-12 07:18:10|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1634023100000|2021-10-12 07:18:20|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1634023110000|2021-10-12 07:18:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634023120000|2021-10-12 07:18:40|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|9
1634023140000|2021-10-12 07:19:00|1017|1012|1017.3|1012.3|1017.3|1012.3|1017|1012|4
1634023150000|2021-10-12 07:19:10|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1634023160000|2021-10-12 07:19:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|5
1634023170000|2021-10-12 07:19:30|1017.2|1012.2|1017.1|1012.1|1017.3|1012.3|1017|1012|6
1634023180000|2021-10-12 07:19:40|1017.6|1012.6|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|3
1634023190000|2021-10-12 07:19:50|1017.7|1012.7|1017.3|1012.3|1017.7|1012.7|1017.3|1012.3|5
1634023200000|2021-10-12 07:20:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634023220000|2021-10-12 07:20:20|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634023230000|2021-10-12 07:20:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634023240000|2021-10-12 07:20:40|1016.6|1011.6|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|2
1634023250000|2021-10-12 07:20:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634023260000|2021-10-12 07:21:00|1016.6|1011.6|1016.4|1011.4|1016.7|1011.7|1016.4|1011.4|20
1634023270000|2021-10-12 07:21:10|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|13
1634023280000|2021-10-12 07:21:20|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|10
1634023290000|2021-10-12 07:21:30|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|3
1634023300000|2021-10-12 07:21:40|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|9
1634023310000|2021-10-12 07:21:50|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1634023320000|2021-10-12 07:22:00|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|4
1634023340000|2021-10-12 07:22:20|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|4
1634023350000|2021-10-12 07:22:30|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1634023360000|2021-10-12 07:22:40|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1634023380000|2021-10-12 07:23:00|1016.4|1011.4|1016.8|1011.8|1016.8|1011.8|1016.3|1011.3|10
1634023390000|2021-10-12 07:23:10|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634023400000|2021-10-12 07:23:20|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|5
1634023430000|2021-10-12 07:23:50|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634023440000|2021-10-12 07:24:00|1017|1012|1017.2|1012.2|1017.4|1012.4|1017|1012|6
1634023450000|2021-10-12 07:24:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634023460000|2021-10-12 07:24:20|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634023470000|2021-10-12 07:24:30|1017.3|1012.3|1016.9|1011.9|1017.3|1012.3|1016.8|1011.8|7
1634023490000|2021-10-12 07:24:50|1017|1012|1017.2|1012.2|1017.2|1012.2|1017|1012|2
1634023500000|2021-10-12 07:25:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634023510000|2021-10-12 07:25:10|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|4
1634023520000|2021-10-12 07:25:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634023530000|2021-10-12 07:25:30|1017.1|1012.1|1017.4|1012.4|1017.5|1012.5|1017.1|1012.1|10
1634023540000|2021-10-12 07:25:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634023550000|2021-10-12 07:25:50|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|5
1634023560000|2021-10-12 07:26:00|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634023570000|2021-10-12 07:26:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634023580000|2021-10-12 07:26:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634023590000|2021-10-12 07:26:30|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|15
1634023600000|2021-10-12 07:26:40|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|6
1634023610000|2021-10-12 07:26:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634023620000|2021-10-12 07:27:00|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634023630000|2021-10-12 07:27:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634023640000|2021-10-12 07:27:20|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634023650000|2021-10-12 07:27:30|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|6
1634023660000|2021-10-12 07:27:40|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634023670000|2021-10-12 07:27:50|1016.6|1011.6|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|7
1634023680000|2021-10-12 07:28:00|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.4|1011.4|4
1634023690000|2021-10-12 07:28:10|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|10
1634023700000|2021-10-12 07:28:20|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|4
1634023710000|2021-10-12 07:28:30|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|7
1634023730000|2021-10-12 07:28:50|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.7|1011.7|3
1634023740000|2021-10-12 07:29:00|1017|1012|1017.3|1012.3|1017.4|1012.4|1017|1012|6
1634023750000|2021-10-12 07:29:10|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1634023760000|2021-10-12 07:29:20|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|3
1634023770000|2021-10-12 07:29:30|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.8|1011.8|7
1634023780000|2021-10-12 07:29:40|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|12
1634023790000|2021-10-12 07:29:50|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|11
1634023800000|2021-10-12 07:30:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|13
1634023810000|2021-10-12 07:30:10|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|4
1634023820000|2021-10-12 07:30:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|5
1634023840000|2021-10-12 07:30:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|9
1634023850000|2021-10-12 07:30:50|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|8
1634023860000|2021-10-12 07:31:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1634023880000|2021-10-12 07:31:20|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|3
1634023890000|2021-10-12 07:31:30|1017.3|1012.3|1017.5|1012.5|1017.7|1012.7|1017.2|1012.2|7
1634023900000|2021-10-12 07:31:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634023920000|2021-10-12 07:32:00|1017.4|1012.4|1017.7|1012.7|1018.2|1013.2|1017.4|1012.4|11
1634023930000|2021-10-12 07:32:10|1017.6|1012.6|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|6
1634023950000|2021-10-12 07:32:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1634023970000|2021-10-12 07:32:50|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1634023980000|2021-10-12 07:33:00|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|10
1634023990000|2021-10-12 07:33:10|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634024000000|2021-10-12 07:33:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|5
1634024010000|2021-10-12 07:33:30|1017.8|1012.8|1018.2|1013.2|1018.2|1013.2|1017.7|1012.7|3
1634024020000|2021-10-12 07:33:40|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634024030000|2021-10-12 07:33:50|1018.1|1013.1|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|2
1634024040000|2021-10-12 07:34:00|1018.1|1013.1|1018.8|1013.8|1018.8|1013.8|1018.1|1013.1|9
1634024050000|2021-10-12 07:34:10|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1634024060000|2021-10-12 07:34:20|1019|1014|1019.7|1014.7|1019.7|1014.7|1019|1014|2
1634024070000|2021-10-12 07:34:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1634024100000|2021-10-12 07:35:00|1019.6|1014.6|1019.8|1014.8|1020.1|1015.1|1019.6|1014.6|7
1634024110000|2021-10-12 07:35:10|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|8
1634024120000|2021-10-12 07:35:20|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1634024130000|2021-10-12 07:35:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1634024140000|2021-10-12 07:35:40|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|5
1634024150000|2021-10-12 07:35:50|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1634024160000|2021-10-12 07:36:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1634024170000|2021-10-12 07:36:10|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|4
1634024190000|2021-10-12 07:36:30|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1634024220000|2021-10-12 07:37:00|1019.5|1014.5|1019.3|1014.3|1019.6|1014.6|1019.3|1014.3|4
1634024230000|2021-10-12 07:37:10|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|5
1634024240000|2021-10-12 07:37:20|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1634024250000|2021-10-12 07:37:30|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|2
1634024260000|2021-10-12 07:37:40|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1634024280000|2021-10-12 07:38:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1634024300000|2021-10-12 07:38:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1634024310000|2021-10-12 07:38:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634024330000|2021-10-12 07:38:50|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018.1|1013.1|2
1634024340000|2021-10-12 07:39:00|1018.2|1013.2|1018.1|1013.1|1018.5|1013.5|1018.1|1013.1|6
1634024350000|2021-10-12 07:39:10|1018|1013|1018|1013|1018.1|1013.1|1018|1013|15
1634024360000|2021-10-12 07:39:20|1018.1|1013.1|1018|1013|1018.1|1013.1|1017.9|1012.9|6
1634024370000|2021-10-12 07:39:30|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|8
1634024380000|2021-10-12 07:39:40|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|8
1634024390000|2021-10-12 07:39:50|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1634024400000|2021-10-12 07:40:00|1017.9|1012.9|1018.4|1013.4|1018.4|1013.4|1017.9|1012.9|7
1634024410000|2021-10-12 07:40:10|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1634024430000|2021-10-12 07:40:30|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1634024440000|2021-10-12 07:40:40|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634024460000|2021-10-12 07:41:00|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634024500000|2021-10-12 07:41:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634024510000|2021-10-12 07:41:50|1018.7|1013.7|1019.1|1014.1|1019.1|1014.1|1018.7|1013.7|4
1634024530000|2021-10-12 07:42:10|1019|1014|1019|1014|1019|1014|1019|1014|1
1634024540000|2021-10-12 07:42:20|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|3
1634024550000|2021-10-12 07:42:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1634024560000|2021-10-12 07:42:40|1019.4|1014.4|1019.3|1014.3|1019.6|1014.6|1019.3|1014.3|6
1634024570000|2021-10-12 07:42:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|9
1634024580000|2021-10-12 07:43:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|5
1634024650000|2021-10-12 07:44:10|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|10
1634024660000|2021-10-12 07:44:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1634024680000|2021-10-12 07:44:40|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1634024700000|2021-10-12 07:45:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634024710000|2021-10-12 07:45:10|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|2
1634024750000|2021-10-12 07:45:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1634024760000|2021-10-12 07:46:00|1019.3|1014.3|1019|1014|1019.5|1014.5|1019|1014|8
1634024770000|2021-10-12 07:46:10|1018.8|1013.8|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|2
1634024780000|2021-10-12 07:46:20|1018.5|1013.5|1018.2|1013.2|1018.5|1013.5|1018.2|1013.2|3
1634024790000|2021-10-12 07:46:30|1018|1013|1017.7|1012.7|1018|1013|1017.7|1012.7|4
1634024800000|2021-10-12 07:46:40|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|2
1634024820000|2021-10-12 07:47:00|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|10
1634024830000|2021-10-12 07:47:10|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634024850000|2021-10-12 07:47:30|1017.3|1012.3|1016.9|1011.9|1017.3|1012.3|1016.8|1011.8|4
1634024860000|2021-10-12 07:47:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|10
1634024870000|2021-10-12 07:47:50|1017|1012|1017|1012|1017|1012|1017|1012|1
1634024880000|2021-10-12 07:48:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634024900000|2021-10-12 07:48:20|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|15
1634024930000|2021-10-12 07:48:50|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1634024940000|2021-10-12 07:49:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634024970000|2021-10-12 07:49:30|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|5
1634024980000|2021-10-12 07:49:40|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|5
1634024990000|2021-10-12 07:49:50|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|3
1634025000000|2021-10-12 07:50:00|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1634025030000|2021-10-12 07:50:30|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1634025060000|2021-10-12 07:51:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1634025070000|2021-10-12 07:51:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634025080000|2021-10-12 07:51:20|1017|1012|1017|1012|1017.1|1012.1|1017|1012|7
1634025090000|2021-10-12 07:51:30|1017.2|1012.2|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|3
1634025100000|2021-10-12 07:51:40|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|4
1634025110000|2021-10-12 07:51:50|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1634025130000|2021-10-12 07:52:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634025170000|2021-10-12 07:52:50|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1634025180000|2021-10-12 07:53:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|4
1634025210000|2021-10-12 07:53:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|7
1634025220000|2021-10-12 07:53:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634025280000|2021-10-12 07:54:40|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634025300000|2021-10-12 07:55:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1634025320000|2021-10-12 07:55:20|1017.1|1012.1|1017.3|1012.3|1017.3|1012.3|1017|1012|6
1634025360000|2021-10-12 07:56:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634025370000|2021-10-12 07:56:10|1017.7|1012.7|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|9
1634025380000|2021-10-12 07:56:20|1017.8|1012.8|1017.4|1012.4|1017.8|1012.8|1017.3|1012.3|5
1634025390000|2021-10-12 07:56:30|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.4|1012.4|5
1634025400000|2021-10-12 07:56:40|1017.4|1012.4|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|8
1634025410000|2021-10-12 07:56:50|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634025430000|2021-10-12 07:57:10|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|4
1634025440000|2021-10-12 07:57:20|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634025450000|2021-10-12 07:57:30|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1016.9|1011.9|6
1634025460000|2021-10-12 07:57:40|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|6
1634025470000|2021-10-12 07:57:50|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634025480000|2021-10-12 07:58:00|1017.2|1012.2|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|9
1634025490000|2021-10-12 07:58:10|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1634025500000|2021-10-12 07:58:20|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|5
1634025510000|2021-10-12 07:58:30|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|6
1634025520000|2021-10-12 07:58:40|1017.9|1012.9|1017.7|1012.7|1018.1|1013.1|1017.6|1012.6|11
1634025530000|2021-10-12 07:58:50|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1017.6|1012.6|5
1634025540000|2021-10-12 07:59:00|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|5
1634025550000|2021-10-12 07:59:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1634025560000|2021-10-12 07:59:20|1017.1|1012.1|1017.2|1012.2|1017.3|1012.3|1017.1|1012.1|18
1634025570000|2021-10-12 07:59:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634025580000|2021-10-12 07:59:40|1017|1012|1017|1012|1017|1012|1017|1012|1
1634025600000|2021-10-12 08:00:00|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|14
1634025610000|2021-10-12 08:00:10|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|6
1634025620000|2021-10-12 08:00:20|1016.8|1011.8|1017.1|1012.1|1017.1|1012.1|1016.7|1011.7|9
1634025630000|2021-10-12 08:00:30|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1634025640000|2021-10-12 08:00:40|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|3
1634025650000|2021-10-12 08:00:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|13
1634025660000|2021-10-12 08:01:00|1016.7|1011.7|1017|1012|1017|1012|1016.7|1011.7|14
1634025680000|2021-10-12 08:01:20|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|4
1634025700000|2021-10-12 08:01:40|1017.4|1012.4|1017.6|1012.6|1017.7|1012.7|1017.4|1012.4|3
1634025710000|2021-10-12 08:01:50|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1634025720000|2021-10-12 08:02:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|9
1634025740000|2021-10-12 08:02:20|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|5
1634025750000|2021-10-12 08:02:30|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|5
1634025760000|2021-10-12 08:02:40|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.4|1012.4|4
1634025770000|2021-10-12 08:02:50|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634025790000|2021-10-12 08:03:10|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1634025850000|2021-10-12 08:04:10|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1634025870000|2021-10-12 08:04:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634025880000|2021-10-12 08:04:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|8
1634025890000|2021-10-12 08:04:50|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|6
1634025950000|2021-10-12 08:05:50|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1634025960000|2021-10-12 08:06:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1634025970000|2021-10-12 08:06:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|7
1634025980000|2021-10-12 08:06:20|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|3
1634025990000|2021-10-12 08:06:30|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1634026000000|2021-10-12 08:06:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|4
1634026010000|2021-10-12 08:06:50|1018|1013|1018|1013|1018|1013|1018|1013|1
1634026020000|2021-10-12 08:07:00|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|4
1634026030000|2021-10-12 08:07:10|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634026040000|2021-10-12 08:07:20|1017.5|1012.5|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|6
1634026050000|2021-10-12 08:07:30|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|3
1634026060000|2021-10-12 08:07:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|13
1634026070000|2021-10-12 08:07:50|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|4
1634026080000|2021-10-12 08:08:00|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|6
1634026090000|2021-10-12 08:08:10|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1634026140000|2021-10-12 08:09:00|1017.5|1012.5|1017.2|1012.2|1017.5|1012.5|1017|1012|6
1634026150000|2021-10-12 08:09:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|8
1634026160000|2021-10-12 08:09:20|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|14
1634026170000|2021-10-12 08:09:30|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1634026180000|2021-10-12 08:09:40|1017|1012|1017|1012|1017|1012|1017|1012|1
1634026190000|2021-10-12 08:09:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634026200000|2021-10-12 08:10:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634026210000|2021-10-12 08:10:10|1016.7|1011.7|1016.5|1011.5|1016.8|1011.8|1016.4|1011.4|10
1634026220000|2021-10-12 08:10:20|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|10
1634026230000|2021-10-12 08:10:30|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|9
1634026240000|2021-10-12 08:10:40|1016.5|1011.5|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|3
1634026260000|2021-10-12 08:11:00|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|3
1634026270000|2021-10-12 08:11:10|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1634026280000|2021-10-12 08:11:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|9
1634026290000|2021-10-12 08:11:30|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634026310000|2021-10-12 08:11:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|5
1634026320000|2021-10-12 08:12:00|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|3
1634026330000|2021-10-12 08:12:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634026340000|2021-10-12 08:12:20|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1634026350000|2021-10-12 08:12:30|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|3
1634026360000|2021-10-12 08:12:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634026370000|2021-10-12 08:12:50|1016.5|1011.5|1016.8|1011.8|1016.9|1011.9|1016.5|1011.5|7
1634026380000|2021-10-12 08:13:00|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634026390000|2021-10-12 08:13:10|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|4
1634026400000|2021-10-12 08:13:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634026410000|2021-10-12 08:13:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|3
1634026420000|2021-10-12 08:13:40|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|3
1634026430000|2021-10-12 08:13:50|1016.3|1011.3|1015.9|1010.9|1016.3|1011.3|1015.8|1010.8|9
1634026440000|2021-10-12 08:14:00|1016|1011|1016|1011|1016|1011|1016|1011|1
1634026450000|2021-10-12 08:14:10|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|5
1634026460000|2021-10-12 08:14:20|1016|1011|1016|1011|1016|1011|1015.9|1010.9|3
1634026470000|2021-10-12 08:14:30|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|3
1634026480000|2021-10-12 08:14:40|1016|1011|1016.2|1011.2|1016.2|1011.2|1016|1011|10
1634026490000|2021-10-12 08:14:50|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|3
1634026500000|2021-10-12 08:15:00|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|6
1634026510000|2021-10-12 08:15:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634026520000|2021-10-12 08:15:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|5
1634026530000|2021-10-12 08:15:30|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|3
1634026540000|2021-10-12 08:15:40|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|2
1634026560000|2021-10-12 08:16:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|3
1634026570000|2021-10-12 08:16:10|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|10
1634026580000|2021-10-12 08:16:20|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|8
1634026610000|2021-10-12 08:16:50|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1634026620000|2021-10-12 08:17:00|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|4
1634026630000|2021-10-12 08:17:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634026640000|2021-10-12 08:17:20|1016.3|1011.3|1016|1011|1016.4|1011.4|1015.6|1010.6|10
1634026650000|2021-10-12 08:17:30|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|4
1634026660000|2021-10-12 08:17:40|1015.9|1010.9|1016|1011|1016.2|1011.2|1015.9|1010.9|10
1634026670000|2021-10-12 08:17:50|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|2
1634026710000|2021-10-12 08:18:30|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|5
1634026720000|2021-10-12 08:18:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634026730000|2021-10-12 08:18:50|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|6
1634026740000|2021-10-12 08:19:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|7
1634026750000|2021-10-12 08:19:10|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|7
1634026760000|2021-10-12 08:19:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634026770000|2021-10-12 08:19:30|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1634026780000|2021-10-12 08:19:40|1015.5|1010.5|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|4
1634026800000|2021-10-12 08:20:00|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|6
1634026810000|2021-10-12 08:20:10|1015.7|1010.7|1015.2|1010.2|1015.7|1010.7|1015.2|1010.2|9
1634026820000|2021-10-12 08:20:20|1015.3|1010.3|1015.5|1010.5|1015.6|1010.6|1015.2|1010.2|10
1634026830000|2021-10-12 08:20:30|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|23
1634026840000|2021-10-12 08:20:40|1015.5|1010.5|1015.8|1010.8|1015.8|1010.8|1015.4|1010.4|16
1634026850000|2021-10-12 08:20:50|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634026860000|2021-10-12 08:21:00|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634026870000|2021-10-12 08:21:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|5
1634026880000|2021-10-12 08:21:20|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|4
1634026890000|2021-10-12 08:21:30|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|13
1634026900000|2021-10-12 08:21:40|1014.9|1009.9|1015.2|1010.2|1015.2|1010.2|1014.9|1009.9|4
1634026920000|2021-10-12 08:22:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634026930000|2021-10-12 08:22:10|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|7
1634026940000|2021-10-12 08:22:20|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634026950000|2021-10-12 08:22:30|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1634026960000|2021-10-12 08:22:40|1015.3|1010.3|1015.9|1010.9|1015.9|1010.9|1015.2|1010.2|13
1634026970000|2021-10-12 08:22:50|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|8
1634026980000|2021-10-12 08:23:00|1015.8|1010.8|1016|1011|1016|1011|1015.6|1010.6|7
1634026990000|2021-10-12 08:23:10|1016.2|1011.2|1016.6|1011.6|1016.6|1011.6|1016.1|1011.1|8
1634027000000|2021-10-12 08:23:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634027010000|2021-10-12 08:23:30|1016.8|1011.8|1017|1012|1017|1012|1016.8|1011.8|9
1634027020000|2021-10-12 08:23:40|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017|1012|4
1634027030000|2021-10-12 08:23:50|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634027040000|2021-10-12 08:24:00|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.1|1012.1|4
1634027050000|2021-10-12 08:24:10|1017.2|1012.2|1017.8|1012.8|1017.8|1012.8|1017.2|1012.2|5
1634027060000|2021-10-12 08:24:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634027070000|2021-10-12 08:24:30|1017.8|1012.8|1017.6|1012.6|1018|1013|1017.4|1012.4|5
1634027080000|2021-10-12 08:24:40|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|9
1634027120000|2021-10-12 08:25:20|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|2
1634027130000|2021-10-12 08:25:30|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|24
1634027140000|2021-10-12 08:25:40|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1634027160000|2021-10-12 08:26:00|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|6
1634027170000|2021-10-12 08:26:10|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1634027190000|2021-10-12 08:26:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634027200000|2021-10-12 08:26:40|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1634027210000|2021-10-12 08:26:50|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634027220000|2021-10-12 08:27:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|5
1634027250000|2021-10-12 08:27:30|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|11
1634027270000|2021-10-12 08:27:50|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1634027280000|2021-10-12 08:28:00|1017.5|1012.5|1017.3|1012.3|1017.6|1012.6|1017.3|1012.3|5
1634027330000|2021-10-12 08:28:50|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634027340000|2021-10-12 08:29:00|1017.3|1012.3|1017.6|1012.6|1017.8|1012.8|1017.3|1012.3|11
1634027350000|2021-10-12 08:29:10|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1634027370000|2021-10-12 08:29:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634027380000|2021-10-12 08:29:40|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.8|1012.8|3
1634027400000|2021-10-12 08:30:00|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|6
1634027410000|2021-10-12 08:30:10|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018|1013|4
1634027420000|2021-10-12 08:30:20|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|2
1634027430000|2021-10-12 08:30:30|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|4
1634027440000|2021-10-12 08:30:40|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|3
1634027450000|2021-10-12 08:30:50|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1634027460000|2021-10-12 08:31:00|1018.6|1013.6|1018.2|1013.2|1018.6|1013.6|1018.2|1013.2|8
1634027470000|2021-10-12 08:31:10|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1634027480000|2021-10-12 08:31:20|1018|1013|1018.2|1013.2|1018.2|1013.2|1018|1013|2
1634027490000|2021-10-12 08:31:30|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|7
1634027500000|2021-10-12 08:31:40|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|4
1634027510000|2021-10-12 08:31:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|3
1634027520000|2021-10-12 08:32:00|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|4
1634027530000|2021-10-12 08:32:10|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1634027570000|2021-10-12 08:32:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|5
1634027590000|2021-10-12 08:33:10|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634027600000|2021-10-12 08:33:20|1018.5|1013.5|1019|1014|1019|1014|1018.5|1013.5|5
1634027610000|2021-10-12 08:33:30|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1634027620000|2021-10-12 08:33:40|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|6
1634027630000|2021-10-12 08:33:50|1019|1014|1019|1014|1019|1014|1018.9|1013.9|5
1634027650000|2021-10-12 08:34:10|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019|1014|5
1634027660000|2021-10-12 08:34:20|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.8|1013.8|4
1634027670000|2021-10-12 08:34:30|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1634027690000|2021-10-12 08:34:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634027700000|2021-10-12 08:35:00|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1634027710000|2021-10-12 08:35:10|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1634027720000|2021-10-12 08:35:20|1018.8|1013.8|1018.6|1013.6|1018.8|1013.8|1018.5|1013.5|5
1634027730000|2021-10-12 08:35:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1634027740000|2021-10-12 08:35:40|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634027750000|2021-10-12 08:35:50|1018.5|1013.5|1018.7|1013.7|1018.9|1013.9|1018.5|1013.5|9
1634027760000|2021-10-12 08:36:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|9
1634027770000|2021-10-12 08:36:10|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|6
1634027780000|2021-10-12 08:36:20|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|9
1634027800000|2021-10-12 08:36:40|1018.9|1013.9|1018.8|1013.8|1019|1014|1018.5|1013.5|6
1634027810000|2021-10-12 08:36:50|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|5
1634027820000|2021-10-12 08:37:00|1019|1014|1018.9|1013.9|1019|1014|1018.8|1013.8|5
1634027850000|2021-10-12 08:37:30|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|3
1634027860000|2021-10-12 08:37:40|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|9
1634027870000|2021-10-12 08:37:50|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634027880000|2021-10-12 08:38:00|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634027890000|2021-10-12 08:38:10|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634027920000|2021-10-12 08:38:40|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|3
1634027930000|2021-10-12 08:38:50|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1634027940000|2021-10-12 08:39:00|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634027950000|2021-10-12 08:39:10|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1634027970000|2021-10-12 08:39:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634027980000|2021-10-12 08:39:40|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|5
1634028000000|2021-10-12 08:40:00|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634028020000|2021-10-12 08:40:20|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|5
1634028030000|2021-10-12 08:40:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634028040000|2021-10-12 08:40:40|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018|1013|6
1634028050000|2021-10-12 08:40:50|1018|1013|1018|1013|1018.1|1013.1|1018|1013|9
1634028060000|2021-10-12 08:41:00|1018.1|1013.1|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|2
1634028070000|2021-10-12 08:41:10|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1634028100000|2021-10-12 08:41:40|1018.2|1013.2|1018.1|1013.1|1018.4|1013.4|1017.9|1012.9|9
1634028110000|2021-10-12 08:41:50|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|3
1634028120000|2021-10-12 08:42:00|1018.3|1013.3|1018.6|1013.6|1018.6|1013.6|1018.3|1013.3|11
1634028130000|2021-10-12 08:42:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1634028140000|2021-10-12 08:42:20|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634028150000|2021-10-12 08:42:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634028160000|2021-10-12 08:42:40|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1634028170000|2021-10-12 08:42:50|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018|1013|4
1634028180000|2021-10-12 08:43:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634028190000|2021-10-12 08:43:10|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1634028200000|2021-10-12 08:43:20|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|6
1634028210000|2021-10-12 08:43:30|1018|1013|1018.2|1013.2|1018.2|1013.2|1018|1013|11
1634028220000|2021-10-12 08:43:40|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634028260000|2021-10-12 08:44:20|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634028270000|2021-10-12 08:44:30|1018|1013|1018|1013|1018|1013|1017.9|1012.9|9
1634028280000|2021-10-12 08:44:40|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1634028300000|2021-10-12 08:45:00|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|10
1634028310000|2021-10-12 08:45:10|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1634028330000|2021-10-12 08:45:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|16
1634028340000|2021-10-12 08:45:40|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|6
1634028350000|2021-10-12 08:45:50|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|3
1634028360000|2021-10-12 08:46:00|1018.7|1013.7|1019|1014|1019|1014|1018.7|1013.7|7
1634028370000|2021-10-12 08:46:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634028380000|2021-10-12 08:46:20|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1634028390000|2021-10-12 08:46:30|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1634028400000|2021-10-12 08:46:40|1018.4|1013.4|1018.2|1013.2|1018.4|1013.4|1017.8|1012.8|5
1634028410000|2021-10-12 08:46:50|1018.1|1013.1|1017.6|1012.6|1018.1|1013.1|1017.6|1012.6|5
1634028420000|2021-10-12 08:47:00|1017.7|1012.7|1017.2|1012.2|1017.8|1012.8|1017.2|1012.2|7
1634028430000|2021-10-12 08:47:10|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|3
1634028440000|2021-10-12 08:47:20|1017|1012|1016.7|1011.7|1017|1012|1016.6|1011.6|12
1634028450000|2021-10-12 08:47:30|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|8
1634028460000|2021-10-12 08:47:40|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|5
1634028470000|2021-10-12 08:47:50|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|6
1634028480000|2021-10-12 08:48:00|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.3|1011.3|4
1634028490000|2021-10-12 08:48:10|1016.3|1011.3|1015.6|1010.6|1016.4|1011.4|1015.6|1010.6|4
1634028500000|2021-10-12 08:48:20|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|7
1634028510000|2021-10-12 08:48:30|1016.2|1011.2|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|2
1634028520000|2021-10-12 08:48:40|1015.8|1010.8|1016|1011|1016|1011|1015.7|1010.7|4
1634028530000|2021-10-12 08:48:50|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|3
1634028540000|2021-10-12 08:49:00|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|9
1634028550000|2021-10-12 08:49:10|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1634028560000|2021-10-12 08:49:20|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|4
1634028570000|2021-10-12 08:49:30|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|8
1634028580000|2021-10-12 08:49:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|6
1634028590000|2021-10-12 08:49:50|1016.5|1011.5|1016.8|1011.8|1016.8|1011.8|1016.5|1011.5|5
1634028600000|2021-10-12 08:50:00|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634028620000|2021-10-12 08:50:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634028630000|2021-10-12 08:50:30|1017|1012|1017|1012|1017|1012|1017|1012|1
1634028640000|2021-10-12 08:50:40|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|4
1634028650000|2021-10-12 08:50:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|4
1634028660000|2021-10-12 08:51:00|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1634028670000|2021-10-12 08:51:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634028680000|2021-10-12 08:51:20|1017|1012|1017|1012|1017|1012|1016.9|1011.9|7
1634028690000|2021-10-12 08:51:30|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634028700000|2021-10-12 08:51:40|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634028710000|2021-10-12 08:51:50|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|8
1634028720000|2021-10-12 08:52:00|1016.9|1011.9|1016.6|1011.6|1017|1012|1016.6|1011.6|8
1634028730000|2021-10-12 08:52:10|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.1|1011.1|17
1634028740000|2021-10-12 08:52:20|1016.3|1011.3|1016.5|1011.5|1016.9|1011.9|1016.3|1011.3|7
1634028760000|2021-10-12 08:52:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634028770000|2021-10-12 08:52:50|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1634028780000|2021-10-12 08:53:00|1016.3|1011.3|1015.9|1010.9|1016.4|1011.4|1015.9|1010.9|7
1634028790000|2021-10-12 08:53:10|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1634028810000|2021-10-12 08:53:30|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|4
1634028830000|2021-10-12 08:53:50|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|6
1634028840000|2021-10-12 08:54:00|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|5
1634028850000|2021-10-12 08:54:10|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|8
1634028860000|2021-10-12 08:54:20|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|7
1634028870000|2021-10-12 08:54:30|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|4
1634028880000|2021-10-12 08:54:40|1016.4|1011.4|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|4
1634028890000|2021-10-12 08:54:50|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|12
1634028900000|2021-10-12 08:55:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|5
1634028910000|2021-10-12 08:55:10|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|2
1634028920000|2021-10-12 08:55:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|5
1634028930000|2021-10-12 08:55:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634028940000|2021-10-12 08:55:40|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|4
1634028950000|2021-10-12 08:55:50|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634028970000|2021-10-12 08:56:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634029010000|2021-10-12 08:56:50|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1634029050000|2021-10-12 08:57:30|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634029060000|2021-10-12 08:57:40|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634029070000|2021-10-12 08:57:50|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|5
1634029080000|2021-10-12 08:58:00|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|8
1634029090000|2021-10-12 08:58:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634029140000|2021-10-12 08:59:00|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634029150000|2021-10-12 08:59:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634029170000|2021-10-12 08:59:30|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|6
1634029180000|2021-10-12 08:59:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.3|1011.3|3
1634029190000|2021-10-12 08:59:50|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|3
1634029200000|2021-10-12 09:00:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|9
1634029210000|2021-10-12 09:00:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634029230000|2021-10-12 09:00:30|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1634029300000|2021-10-12 09:01:40|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|4
1634029310000|2021-10-12 09:01:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634029320000|2021-10-12 09:02:00|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|3
1634029330000|2021-10-12 09:02:10|1016.8|1011.8|1017.1|1012.1|1017.1|1012.1|1016.8|1011.8|3
1634029340000|2021-10-12 09:02:20|1017|1012|1017|1012|1017|1012|1016.9|1011.9|5
1634029350000|2021-10-12 09:02:30|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634029360000|2021-10-12 09:02:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1634029370000|2021-10-12 09:02:50|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634029380000|2021-10-12 09:03:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.1|1012.1|7
1634029390000|2021-10-12 09:03:10|1017.1|1012.1|1017.3|1012.3|1017.4|1012.4|1017.1|1012.1|5
1634029400000|2021-10-12 09:03:20|1017.2|1012.2|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|5
1634029410000|2021-10-12 09:03:30|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634029430000|2021-10-12 09:03:50|1017.2|1012.2|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|4
1634029440000|2021-10-12 09:04:00|1017.4|1012.4|1017.1|1012.1|1017.5|1012.5|1017|1012|8
1634029450000|2021-10-12 09:04:10|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|4
1634029460000|2021-10-12 09:04:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634029490000|2021-10-12 09:04:50|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|6
1634029500000|2021-10-12 09:05:00|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|4
1634029520000|2021-10-12 09:05:20|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1634029530000|2021-10-12 09:05:30|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1634029540000|2021-10-12 09:05:40|1017|1012|1017|1012|1017|1012|1016.9|1011.9|5
1634029560000|2021-10-12 09:06:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|5
1634029610000|2021-10-12 09:06:50|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634029620000|2021-10-12 09:07:00|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634029630000|2021-10-12 09:07:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634029660000|2021-10-12 09:07:40|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634029680000|2021-10-12 09:08:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634029690000|2021-10-12 09:08:10|1017|1012|1017|1012|1017|1012|1017|1012|1
1634029700000|2021-10-12 09:08:20|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1634029710000|2021-10-12 09:08:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634029720000|2021-10-12 09:08:40|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|2
1634029730000|2021-10-12 09:08:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634029740000|2021-10-12 09:09:00|1017|1012|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|4
1634029750000|2021-10-12 09:09:10|1017|1012|1017|1012|1017|1012|1016.9|1011.9|7
1634029760000|2021-10-12 09:09:20|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1634029770000|2021-10-12 09:09:30|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|3
1634029780000|2021-10-12 09:09:40|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|8
1634029810000|2021-10-12 09:10:10|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|12
1634029820000|2021-10-12 09:10:20|1016.7|1011.7|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|4
1634029830000|2021-10-12 09:10:30|1016.5|1011.5|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|3
1634029840000|2021-10-12 09:10:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1634029860000|2021-10-12 09:11:00|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|5
1634029870000|2021-10-12 09:11:10|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|10
1634029880000|2021-10-12 09:11:20|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|4
1634029890000|2021-10-12 09:11:30|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|2
1634029900000|2021-10-12 09:11:40|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|9
1634029910000|2021-10-12 09:11:50|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|6
1634029920000|2021-10-12 09:12:00|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|4
1634029950000|2021-10-12 09:12:30|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634029970000|2021-10-12 09:12:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1634029980000|2021-10-12 09:13:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1634029990000|2021-10-12 09:13:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1634030000000|2021-10-12 09:13:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|3
1634030010000|2021-10-12 09:13:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1634030020000|2021-10-12 09:13:40|1017.2|1012.2|1017|1012|1017.2|1012.2|1017|1012|3
1634030040000|2021-10-12 09:14:00|1017.1|1012.1|1017.3|1012.3|1017.3|1012.3|1017.1|1012.1|7
1634030050000|2021-10-12 09:14:10|1017.8|1012.8|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|3
1634030070000|2021-10-12 09:14:30|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634030080000|2021-10-12 09:14:40|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1634030100000|2021-10-12 09:15:00|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|8
1634030110000|2021-10-12 09:15:10|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1634030120000|2021-10-12 09:15:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|9
1634030130000|2021-10-12 09:15:30|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|3
1634030140000|2021-10-12 09:15:40|1017.5|1012.5|1017.8|1012.8|1017.8|1012.8|1017.5|1012.5|10
1634030150000|2021-10-12 09:15:50|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|3
1634030190000|2021-10-12 09:16:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634030200000|2021-10-12 09:16:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|5
1634030220000|2021-10-12 09:17:00|1018|1013|1018|1013|1018.1|1013.1|1017.9|1012.9|11
1634030230000|2021-10-12 09:17:10|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|12
1634030250000|2021-10-12 09:17:30|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|13
1634030270000|2021-10-12 09:17:50|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|6
1634030280000|2021-10-12 09:18:00|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1634030290000|2021-10-12 09:18:10|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634030310000|2021-10-12 09:18:30|1018.4|1013.4|1018.7|1013.7|1018.7|1013.7|1018.4|1013.4|3
1634030320000|2021-10-12 09:18:40|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|10
1634030330000|2021-10-12 09:18:50|1018.8|1013.8|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|5
1634030340000|2021-10-12 09:19:00|1018.6|1013.6|1019.1|1014.1|1019.1|1014.1|1018.6|1013.6|10
1634030360000|2021-10-12 09:19:20|1019|1014|1019|1014|1019.2|1014.2|1018.9|1013.9|4
1634030370000|2021-10-12 09:19:30|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|6
1634030380000|2021-10-12 09:19:40|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1634030390000|2021-10-12 09:19:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1634030400000|2021-10-12 09:20:00|1019|1014|1018.8|1013.8|1019|1014|1018.7|1013.7|3
1634030410000|2021-10-12 09:20:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1634030420000|2021-10-12 09:20:20|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|3
1634030430000|2021-10-12 09:20:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634030440000|2021-10-12 09:20:40|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|3
1634030450000|2021-10-12 09:20:50|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|7
1634030460000|2021-10-12 09:21:00|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|4
1634030510000|2021-10-12 09:21:50|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634030520000|2021-10-12 09:22:00|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|4
1634030540000|2021-10-12 09:22:20|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|7
1634030550000|2021-10-12 09:22:30|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1634030570000|2021-10-12 09:22:50|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634030580000|2021-10-12 09:23:00|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1634030590000|2021-10-12 09:23:10|1018|1013|1018|1013|1018|1013|1017.9|1012.9|3
1634030610000|2021-10-12 09:23:30|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634030620000|2021-10-12 09:23:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|6
1634030630000|2021-10-12 09:23:50|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1634030640000|2021-10-12 09:24:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|5
1634030650000|2021-10-12 09:24:10|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|3
1634030660000|2021-10-12 09:24:20|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|6
1634030670000|2021-10-12 09:24:30|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|7
1634030680000|2021-10-12 09:24:40|1018|1013|1018|1013|1018.1|1013.1|1018|1013|7
1634030690000|2021-10-12 09:24:50|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|6
1634030710000|2021-10-12 09:25:10|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634030720000|2021-10-12 09:25:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|23
1634030730000|2021-10-12 09:25:30|1018|1013|1018|1013|1018.3|1013.3|1018|1013|7
1634030740000|2021-10-12 09:25:40|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|5
1634030750000|2021-10-12 09:25:50|1018|1013|1018|1013|1018.1|1013.1|1018|1013|5
1634030760000|2021-10-12 09:26:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634030770000|2021-10-12 09:26:10|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1634030780000|2021-10-12 09:26:20|1018|1013|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|4
1634030790000|2021-10-12 09:26:30|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1634030800000|2021-10-12 09:26:40|1017.8|1012.8|1017.9|1012.9|1018|1013|1017.8|1012.8|3
1634030810000|2021-10-12 09:26:50|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.6|1012.6|4
1634030820000|2021-10-12 09:27:00|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1634030830000|2021-10-12 09:27:10|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|4
1634030840000|2021-10-12 09:27:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634030850000|2021-10-12 09:27:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634030880000|2021-10-12 09:28:00|1017.9|1012.9|1018.2|1013.2|1018.2|1013.2|1017.9|1012.9|3
1634030890000|2021-10-12 09:28:10|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|3
1634030900000|2021-10-12 09:28:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1634030910000|2021-10-12 09:28:30|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634030920000|2021-10-12 09:28:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1634030940000|2021-10-12 09:29:00|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1634030950000|2021-10-12 09:29:10|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634030960000|2021-10-12 09:29:20|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634030980000|2021-10-12 09:29:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634030990000|2021-10-12 09:29:50|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634031000000|2021-10-12 09:30:00|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1634031010000|2021-10-12 09:30:10|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|2
1634031030000|2021-10-12 09:30:30|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|10
1634031050000|2021-10-12 09:30:50|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634031060000|2021-10-12 09:31:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1634031080000|2021-10-12 09:31:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1634031100000|2021-10-12 09:31:40|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|5
1634031120000|2021-10-12 09:32:00|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1634031130000|2021-10-12 09:32:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634031140000|2021-10-12 09:32:20|1016.7|1011.7|1017|1012|1017.2|1012.2|1016.7|1011.7|5
1634031150000|2021-10-12 09:32:30|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017|1012|10
1634031170000|2021-10-12 09:32:50|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634031180000|2021-10-12 09:33:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|8
1634031190000|2021-10-12 09:33:10|1017|1012|1017|1012|1017|1012|1017|1012|1
1634031200000|2021-10-12 09:33:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634031210000|2021-10-12 09:33:30|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1634031220000|2021-10-12 09:33:40|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1634031240000|2021-10-12 09:34:00|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1634031250000|2021-10-12 09:34:10|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1634031260000|2021-10-12 09:34:20|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|4
1634031270000|2021-10-12 09:34:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|7
1634031280000|2021-10-12 09:34:40|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1634031290000|2021-10-12 09:34:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|4
1634031310000|2021-10-12 09:35:10|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|3
1634031330000|2021-10-12 09:35:30|1017|1012|1016.9|1011.9|1017|1012|1016.8|1011.8|4
1634031360000|2021-10-12 09:36:00|1016.7|1011.7|1017|1012|1017|1012|1016.7|1011.7|11
1634031370000|2021-10-12 09:36:10|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|5
1634031390000|2021-10-12 09:36:30|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634031420000|2021-10-12 09:37:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|7
1634031430000|2021-10-12 09:37:10|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|9
1634031440000|2021-10-12 09:37:20|1016.9|1011.9|1017.1|1012.1|1017.2|1012.2|1016.9|1011.9|7
1634031450000|2021-10-12 09:37:30|1017|1012|1017|1012|1017.1|1012.1|1017|1012|9
1634031470000|2021-10-12 09:37:50|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|5
1634031480000|2021-10-12 09:38:00|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|3
1634031490000|2021-10-12 09:38:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634031500000|2021-10-12 09:38:20|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|3
1634031510000|2021-10-12 09:38:30|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|10
1634031520000|2021-10-12 09:38:40|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|9
1634031530000|2021-10-12 09:38:50|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634031540000|2021-10-12 09:39:00|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|6
1634031550000|2021-10-12 09:39:10|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634031570000|2021-10-12 09:39:30|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634031580000|2021-10-12 09:39:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|5
1634031600000|2021-10-12 09:40:00|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|4
1634031630000|2021-10-12 09:40:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634031780000|2021-10-12 09:43:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634031790000|2021-10-12 09:43:10|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634031810000|2021-10-12 09:43:30|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|8
1634031820000|2021-10-12 09:43:40|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|6
1634031840000|2021-10-12 09:44:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634031850000|2021-10-12 09:44:10|1017.3|1012.3|1017.1|1012.1|1017.3|1012.3|1017.1|1012.1|4
1634031860000|2021-10-12 09:44:20|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|4
1634031890000|2021-10-12 09:44:50|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1634031900000|2021-10-12 09:45:00|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1634031910000|2021-10-12 09:45:10|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|12
1634031920000|2021-10-12 09:45:20|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|2
1634031960000|2021-10-12 09:46:00|1017.2|1012.2|1017.5|1012.5|1017.7|1012.7|1017.2|1012.2|6
1634031970000|2021-10-12 09:46:10|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1634031980000|2021-10-12 09:46:20|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|4
1634031990000|2021-10-12 09:46:30|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|4
1634032010000|2021-10-12 09:46:50|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1634032020000|2021-10-12 09:47:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|13
1634032040000|2021-10-12 09:47:20|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|3
1634032050000|2021-10-12 09:47:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634032060000|2021-10-12 09:47:40|1017.8|1012.8|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|9
1634032070000|2021-10-12 09:47:50|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|6
1634032080000|2021-10-12 09:48:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1634032110000|2021-10-12 09:48:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|3
1634032120000|2021-10-12 09:48:40|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.6|1012.6|7
1634032130000|2021-10-12 09:48:50|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1017.6|1012.6|8
1634032140000|2021-10-12 09:49:00|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.6|1012.6|15
1634032150000|2021-10-12 09:49:10|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|5
1634032160000|2021-10-12 09:49:20|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|14
1634032170000|2021-10-12 09:49:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634032180000|2021-10-12 09:49:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|21
1634032190000|2021-10-12 09:49:50|1017.7|1012.7|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|12
1634032200000|2021-10-12 09:50:00|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|5
1634032220000|2021-10-12 09:50:20|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|4
1634032240000|2021-10-12 09:50:40|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634032250000|2021-10-12 09:50:50|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1634032260000|2021-10-12 09:51:00|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|8
1634032270000|2021-10-12 09:51:10|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|3
1634032280000|2021-10-12 09:51:20|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|14
1634032290000|2021-10-12 09:51:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|3
1634032300000|2021-10-12 09:51:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634032320000|2021-10-12 09:52:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|9
1634032330000|2021-10-12 09:52:10|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634032360000|2021-10-12 09:52:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634032370000|2021-10-12 09:52:50|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|10
1634032380000|2021-10-12 09:53:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634032390000|2021-10-12 09:53:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634032410000|2021-10-12 09:53:30|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634032440000|2021-10-12 09:54:00|1017.4|1012.4|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|4
1634032450000|2021-10-12 09:54:10|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|8
1634032460000|2021-10-12 09:54:20|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634032470000|2021-10-12 09:54:30|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634032490000|2021-10-12 09:54:50|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|4
1634032500000|2021-10-12 09:55:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634032510000|2021-10-12 09:55:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634032520000|2021-10-12 09:55:20|1017|1012|1017|1012|1017.1|1012.1|1017|1012|5
1634032530000|2021-10-12 09:55:30|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1634032550000|2021-10-12 09:55:50|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1634032560000|2021-10-12 09:56:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634032570000|2021-10-12 09:56:10|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1634032580000|2021-10-12 09:56:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1634032600000|2021-10-12 09:56:40|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634032610000|2021-10-12 09:56:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1634032620000|2021-10-12 09:57:00|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|5
1634032630000|2021-10-12 09:57:10|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1634032640000|2021-10-12 09:57:20|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|17
1634032650000|2021-10-12 09:57:30|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|8
1634032660000|2021-10-12 09:57:40|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634032670000|2021-10-12 09:57:50|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|6
1634032700000|2021-10-12 09:58:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|3
1634032730000|2021-10-12 09:58:50|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|3
1634032750000|2021-10-12 09:59:10|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634032760000|2021-10-12 09:59:20|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|4
1634032770000|2021-10-12 09:59:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634032780000|2021-10-12 09:59:40|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|6
1634032790000|2021-10-12 09:59:50|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|8
1634032800000|2021-10-12 10:00:00|1016.8|1011.8|1017|1012|1017.1|1012.1|1016.8|1011.8|5
1634032810000|2021-10-12 10:00:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|11
1634032820000|2021-10-12 10:00:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634032830000|2021-10-12 10:00:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|11
1634032840000|2021-10-12 10:00:40|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634032850000|2021-10-12 10:00:50|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1634032860000|2021-10-12 10:01:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1634032880000|2021-10-12 10:01:20|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|3
1634032900000|2021-10-12 10:01:40|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1634032910000|2021-10-12 10:01:50|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|9
1634032920000|2021-10-12 10:02:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|9
1634032930000|2021-10-12 10:02:10|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|4
1634032980000|2021-10-12 10:03:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1634033000000|2021-10-12 10:03:20|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1634033010000|2021-10-12 10:03:30|1017|1012|1017|1012|1017.1|1012.1|1017|1012|17
1634033020000|2021-10-12 10:03:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1634033030000|2021-10-12 10:03:50|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|4
1634033040000|2021-10-12 10:04:00|1017|1012|1017|1012|1017|1012|1016.9|1011.9|11
1634033050000|2021-10-12 10:04:10|1016.9|1011.9|1016.8|1011.8|1017|1012|1016.8|1011.8|8
1634033060000|2021-10-12 10:04:20|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|8
1634033080000|2021-10-12 10:04:40|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634033090000|2021-10-12 10:04:50|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.4|1011.4|5
1634033100000|2021-10-12 10:05:00|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|3
1634033110000|2021-10-12 10:05:10|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|2
1634033120000|2021-10-12 10:05:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634033130000|2021-10-12 10:05:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634033150000|2021-10-12 10:05:50|1016.8|1011.8|1016.6|1011.6|1016.9|1011.9|1016.6|1011.6|4
1634033160000|2021-10-12 10:06:00|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|3
1634033170000|2021-10-12 10:06:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1634033180000|2021-10-12 10:06:20|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|3
1634033210000|2021-10-12 10:06:50|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|5
1634033220000|2021-10-12 10:07:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|5
1634033230000|2021-10-12 10:07:10|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634033250000|2021-10-12 10:07:30|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634033310000|2021-10-12 10:08:30|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634033320000|2021-10-12 10:08:40|1016.1|1011.1|1015.8|1010.8|1016.2|1011.2|1015.8|1010.8|8
1634033330000|2021-10-12 10:08:50|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|5
1634033340000|2021-10-12 10:09:00|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1634033350000|2021-10-12 10:09:10|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|4
1634033360000|2021-10-12 10:09:20|1015.2|1010.2|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|4
1634033370000|2021-10-12 10:09:30|1015|1010|1014.5|1009.5|1015.1|1010.1|1014.5|1009.5|11
1634033390000|2021-10-12 10:09:50|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634033400000|2021-10-12 10:10:00|1014.2|1009.2|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|5
1634033430000|2021-10-12 10:10:30|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|4
1634033440000|2021-10-12 10:10:40|1014|1009|1014|1009|1014.1|1009.1|1014|1009|3
1634033450000|2021-10-12 10:10:50|1013.9|1008.9|1012.9|1007.9|1013.9|1008.9|1012.7|1007.7|23
1634033460000|2021-10-12 10:11:00|1012.8|1007.8|1012.9|1007.9|1013|1008|1012.7|1007.7|5
1634033470000|2021-10-12 10:11:10|1013|1008|1012.4|1007.4|1013|1008|1012.4|1007.4|7
1634033480000|2021-10-12 10:11:20|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|3
1634033490000|2021-10-12 10:11:30|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|4
1634033500000|2021-10-12 10:11:40|1012.7|1007.7|1012.5|1007.5|1012.8|1007.8|1012.5|1007.5|7
1634033510000|2021-10-12 10:11:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634033520000|2021-10-12 10:12:00|1012.3|1007.3|1012.2|1007.2|1012.4|1007.4|1012.1|1007.1|6
1634033530000|2021-10-12 10:12:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634033560000|2021-10-12 10:12:40|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|4
1634033570000|2021-10-12 10:12:50|1012.2|1007.2|1012|1007|1012.3|1007.3|1012|1007|7
1634033580000|2021-10-12 10:13:00|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|4
1634033590000|2021-10-12 10:13:10|1011.7|1006.7|1011.2|1006.2|1011.7|1006.7|1011|1006|6
1634033600000|2021-10-12 10:13:20|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634033610000|2021-10-12 10:13:30|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1634033620000|2021-10-12 10:13:40|1011.2|1006.2|1011|1006|1011.2|1006.2|1011|1006|3
1634033630000|2021-10-12 10:13:50|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634033640000|2021-10-12 10:14:00|1010.8|1005.8|1011.4|1006.4|1011.4|1006.4|1010.8|1005.8|3
1634033650000|2021-10-12 10:14:10|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|4
1634033660000|2021-10-12 10:14:20|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1634033670000|2021-10-12 10:14:30|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|6
1634033680000|2021-10-12 10:14:40|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|3
1634033690000|2021-10-12 10:14:50|1011.7|1006.7|1011.9|1006.9|1012.1|1007.1|1011.7|1006.7|7
1634033700000|2021-10-12 10:15:00|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634033710000|2021-10-12 10:15:10|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|7
1634033730000|2021-10-12 10:15:30|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634033760000|2021-10-12 10:16:00|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634033770000|2021-10-12 10:16:10|1011.8|1006.8|1012.2|1007.2|1012.3|1007.3|1011.7|1006.7|4
1634033780000|2021-10-12 10:16:20|1012.1|1007.1|1012|1007|1012.2|1007.2|1012|1007|8
1634033800000|2021-10-12 10:16:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634033820000|2021-10-12 10:17:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634033830000|2021-10-12 10:17:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634033840000|2021-10-12 10:17:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634033870000|2021-10-12 10:17:50|1011.3|1006.3|1010.7|1005.7|1011.3|1006.3|1010.7|1005.7|6
1634033900000|2021-10-12 10:18:20|1010.5|1005.5|1010.2|1005.2|1010.5|1005.5|1010.2|1005.2|3
1634033910000|2021-10-12 10:18:30|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|2
1634033920000|2021-10-12 10:18:40|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|2
1634033930000|2021-10-12 10:18:50|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|5
1634033940000|2021-10-12 10:19:00|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|3
1634033950000|2021-10-12 10:19:10|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|4
1634033960000|2021-10-12 10:19:20|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|2
1634033970000|2021-10-12 10:19:30|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634033980000|2021-10-12 10:19:40|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.7|1005.7|5
1634033990000|2021-10-12 10:19:50|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.7|1005.7|2
1634034000000|2021-10-12 10:20:00|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|2
1634034010000|2021-10-12 10:20:10|1010.8|1005.8|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|3
1634034040000|2021-10-12 10:20:40|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|5
1634034050000|2021-10-12 10:20:50|1010.8|1005.8|1010.7|1005.7|1010.9|1005.9|1010.7|1005.7|10
1634034060000|2021-10-12 10:21:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1634034070000|2021-10-12 10:21:10|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|2
1634034080000|2021-10-12 10:21:20|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|4
1634034090000|2021-10-12 10:21:30|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1634034100000|2021-10-12 10:21:40|1010.5|1005.5|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|8
1634034110000|2021-10-12 10:21:50|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|7
1634034120000|2021-10-12 10:22:00|1010.4|1005.4|1010.2|1005.2|1010.5|1005.5|1010.2|1005.2|5
1634034130000|2021-10-12 10:22:10|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1634034140000|2021-10-12 10:22:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1634034150000|2021-10-12 10:22:30|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|7
1634034160000|2021-10-12 10:22:40|1010.2|1005.2|1010.3|1005.3|1010.5|1005.5|1010.2|1005.2|8
1634034170000|2021-10-12 10:22:50|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1634034180000|2021-10-12 10:23:00|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|4
1634034190000|2021-10-12 10:23:10|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1634034210000|2021-10-12 10:23:30|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|2
1634034220000|2021-10-12 10:23:40|1010.6|1005.6|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|3
1634034230000|2021-10-12 10:23:50|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1634034250000|2021-10-12 10:24:10|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1634034260000|2021-10-12 10:24:20|1010.3|1005.3|1010.1|1005.1|1010.3|1005.3|1010.1|1005.1|3
1634034270000|2021-10-12 10:24:30|1010|1005|1009.9|1004.9|1010|1005|1009.9|1004.9|2
1634034280000|2021-10-12 10:24:40|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1634034290000|2021-10-12 10:24:50|1009.7|1004.7|1009.8|1004.8|1010|1005|1009.7|1004.7|11
1634034300000|2021-10-12 10:25:00|1009.9|1004.9|1009.7|1004.7|1009.9|1004.9|1009.7|1004.7|13
1634034310000|2021-10-12 10:25:10|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|15
1634034320000|2021-10-12 10:25:20|1009.7|1004.7|1009.9|1004.9|1009.9|1004.9|1009.7|1004.7|21
1634034330000|2021-10-12 10:25:30|1009.8|1004.8|1009.7|1004.7|1009.9|1004.9|1009.7|1004.7|10
1634034340000|2021-10-12 10:25:40|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.6|1004.6|14
1634034350000|2021-10-12 10:25:50|1009.6|1004.6|1009.9|1004.9|1010|1005|1009.5|1004.5|6
1634034360000|2021-10-12 10:26:00|1010|1005|1009.9|1004.9|1010|1005|1009.8|1004.8|6
1634034370000|2021-10-12 10:26:10|1009.8|1004.8|1010|1005|1010|1005|1009.8|1004.8|4
1634034380000|2021-10-12 10:26:20|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|2
1634034400000|2021-10-12 10:26:40|1009.7|1004.7|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|7
1634034420000|2021-10-12 10:27:00|1009.6|1004.6|1009.7|1004.7|1010|1005|1009.6|1004.6|3
1634034430000|2021-10-12 10:27:10|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1009.6|1004.6|1
1634034440000|2021-10-12 10:27:20|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.6|1004.6|3
1634034450000|2021-10-12 10:27:30|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|11
1634034460000|2021-10-12 10:27:40|1009.7|1004.7|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|3
1634034470000|2021-10-12 10:27:50|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|12
1634034480000|2021-10-12 10:28:00|1009.9|1004.9|1010.1|1005.1|1010.2|1005.2|1009.9|1004.9|6
1634034500000|2021-10-12 10:28:20|1010|1005|1010|1005|1010|1005|1010|1005|1
1634034510000|2021-10-12 10:28:30|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1634034520000|2021-10-12 10:28:40|1010|1005|1010|1005|1010|1005|1010|1005|1
1634034560000|2021-10-12 10:29:20|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.9|1004.9|3
1634034570000|2021-10-12 10:29:30|1010|1005|1010.2|1005.2|1010.2|1005.2|1009.9|1004.9|8
1634034580000|2021-10-12 10:29:40|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|6
1634034590000|2021-10-12 10:29:50|1010.1|1005.1|1010.4|1005.4|1010.4|1005.4|1010.1|1005.1|5
1634034600000|2021-10-12 10:30:00|1010.6|1005.6|1010.2|1005.2|1010.6|1005.6|1010.2|1005.2|4
1634034610000|2021-10-12 10:30:10|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010|1005|5
1634034620000|2021-10-12 10:30:20|1010|1005|1010|1005|1010.1|1005.1|1010|1005|9
1634034630000|2021-10-12 10:30:30|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|6
1634034640000|2021-10-12 10:30:40|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|4
1634034660000|2021-10-12 10:31:00|1010.3|1005.3|1010.5|1005.5|1010.5|1005.5|1010.2|1005.2|13
1634034670000|2021-10-12 10:31:10|1010.6|1005.6|1010.4|1005.4|1010.7|1005.7|1010.4|1005.4|5
1634034680000|2021-10-12 10:31:20|1010.5|1005.5|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|14
1634034690000|2021-10-12 10:31:30|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|3
1634034710000|2021-10-12 10:31:50|1010.6|1005.6|1011|1006|1011.1|1006.1|1010.5|1005.5|5
1634034720000|2021-10-12 10:32:00|1010.8|1005.8|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|15
1634034740000|2021-10-12 10:32:20|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|4
1634034750000|2021-10-12 10:32:30|1011.3|1006.3|1011.5|1006.5|1011.6|1006.6|1011.3|1006.3|5
1634034770000|2021-10-12 10:32:50|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|5
1634034780000|2021-10-12 10:33:00|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634034790000|2021-10-12 10:33:10|1012|1007|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|6
1634034820000|2021-10-12 10:33:40|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|3
1634034830000|2021-10-12 10:33:50|1012|1007|1012|1007|1012|1007|1011.9|1006.9|3
1634034840000|2021-10-12 10:34:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634034850000|2021-10-12 10:34:10|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|6
1634034870000|2021-10-12 10:34:30|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|4
1634034880000|2021-10-12 10:34:40|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|2
1634034890000|2021-10-12 10:34:50|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634034900000|2021-10-12 10:35:00|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|4
1634034910000|2021-10-12 10:35:10|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|3
1634034920000|2021-10-12 10:35:20|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|8
1634034930000|2021-10-12 10:35:30|1012.5|1007.5|1012.7|1007.7|1012.7|1007.7|1012.4|1007.4|6
1634034940000|2021-10-12 10:35:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|3
1634034960000|2021-10-12 10:36:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|11
1634034970000|2021-10-12 10:36:10|1013|1008|1013|1008|1013.1|1008.1|1013|1008|11
1634034980000|2021-10-12 10:36:20|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|5
1634035040000|2021-10-12 10:37:20|1013|1008|1013|1008|1013|1008|1013|1008|1
1634035060000|2021-10-12 10:37:40|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634035070000|2021-10-12 10:37:50|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1634035080000|2021-10-12 10:38:00|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|5
1634035090000|2021-10-12 10:38:10|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634035100000|2021-10-12 10:38:20|1013.3|1008.3|1013.5|1008.5|1013.5|1008.5|1013.3|1008.3|2
1634035110000|2021-10-12 10:38:30|1013.4|1008.4|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|6
1634035120000|2021-10-12 10:38:40|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.3|1008.3|7
1634035130000|2021-10-12 10:38:50|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634035140000|2021-10-12 10:39:00|1013.6|1008.6|1014.2|1009.2|1014.2|1009.2|1013.6|1008.6|3
1634035160000|2021-10-12 10:39:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634035170000|2021-10-12 10:39:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634035180000|2021-10-12 10:39:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634035190000|2021-10-12 10:39:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634035200000|2021-10-12 10:40:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634035210000|2021-10-12 10:40:10|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|6
1634035220000|2021-10-12 10:40:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634035230000|2021-10-12 10:40:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634035260000|2021-10-12 10:41:00|1014.3|1009.3|1014|1009|1014.3|1009.3|1014|1009|2
1634035270000|2021-10-12 10:41:10|1014.1|1009.1|1014.3|1009.3|1014.4|1009.4|1014.1|1009.1|15
1634035280000|2021-10-12 10:41:20|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1634035300000|2021-10-12 10:41:40|1014|1009|1014.2|1009.2|1014.2|1009.2|1014|1009|3
1634035330000|2021-10-12 10:42:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634035340000|2021-10-12 10:42:20|1014.8|1009.8|1015|1010|1015|1010|1014.8|1009.8|2
1634035370000|2021-10-12 10:42:50|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|4
1634035380000|2021-10-12 10:43:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634035430000|2021-10-12 10:43:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634035440000|2021-10-12 10:44:00|1015.7|1010.7|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|4
1634035490000|2021-10-12 10:44:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1634035500000|2021-10-12 10:45:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1634035510000|2021-10-12 10:45:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1634035530000|2021-10-12 10:45:30|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634035550000|2021-10-12 10:45:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1634035560000|2021-10-12 10:46:00|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|4
1634035570000|2021-10-12 10:46:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|5
1634035580000|2021-10-12 10:46:20|1015.6|1010.6|1015.2|1010.2|1015.7|1010.7|1015.2|1010.2|4
1634035590000|2021-10-12 10:46:30|1015.3|1010.3|1015.4|1010.4|1015.5|1010.5|1015.2|1010.2|12
1634035600000|2021-10-12 10:46:40|1015.5|1010.5|1015.3|1010.3|1015.7|1010.7|1015.3|1010.3|10
1634035620000|2021-10-12 10:47:00|1015.2|1010.2|1015.4|1010.4|1015.5|1010.5|1015.2|1010.2|9
1634035630000|2021-10-12 10:47:10|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634035640000|2021-10-12 10:47:20|1015.3|1010.3|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|5
1634035650000|2021-10-12 10:47:30|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|9
1634035660000|2021-10-12 10:47:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634035680000|2021-10-12 10:48:00|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634035690000|2021-10-12 10:48:10|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634035700000|2021-10-12 10:48:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634035710000|2021-10-12 10:48:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1634035740000|2021-10-12 10:49:00|1015.7|1010.7|1015.3|1010.3|1015.7|1010.7|1015.2|1010.2|5
1634035750000|2021-10-12 10:49:10|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|16
1634035760000|2021-10-12 10:49:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634035770000|2021-10-12 10:49:30|1015.1|1010.1|1014.9|1009.9|1015.2|1010.2|1014.9|1009.9|4
1634035790000|2021-10-12 10:49:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634035800000|2021-10-12 10:50:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634035810000|2021-10-12 10:50:10|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|6
1634035830000|2021-10-12 10:50:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634035850000|2021-10-12 10:50:50|1014.6|1009.6|1014.8|1009.8|1014.9|1009.9|1014.6|1009.6|7
1634035860000|2021-10-12 10:51:00|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634035880000|2021-10-12 10:51:20|1014.9|1009.9|1015|1010|1015|1010|1014.8|1009.8|3
1634035890000|2021-10-12 10:51:30|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|3
1634035900000|2021-10-12 10:51:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634035930000|2021-10-12 10:52:10|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|4
1634035940000|2021-10-12 10:52:20|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634035950000|2021-10-12 10:52:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|5
1634035960000|2021-10-12 10:52:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634035980000|2021-10-12 10:53:00|1015.8|1010.8|1015.9|1010.9|1016|1011|1015.8|1010.8|9
1634035990000|2021-10-12 10:53:10|1015.7|1010.7|1015.3|1010.3|1015.7|1010.7|1015.3|1010.3|4
1634036000000|2021-10-12 10:53:20|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|6
1634036010000|2021-10-12 10:53:30|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|5
1634036020000|2021-10-12 10:53:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|5
1634036030000|2021-10-12 10:53:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|7
1634036070000|2021-10-12 10:54:30|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1634036080000|2021-10-12 10:54:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634036090000|2021-10-12 10:54:50|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634036100000|2021-10-12 10:55:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634036110000|2021-10-12 10:55:10|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1634036120000|2021-10-12 10:55:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634036140000|2021-10-12 10:55:40|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1634036150000|2021-10-12 10:55:50|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634036160000|2021-10-12 10:56:00|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634036170000|2021-10-12 10:56:10|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|2
1634036190000|2021-10-12 10:56:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634036210000|2021-10-12 10:56:50|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634036220000|2021-10-12 10:57:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1634036240000|2021-10-12 10:57:20|1015|1010|1015|1010|1015|1010|1014.9|1009.9|5
1634036250000|2021-10-12 10:57:30|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|6
1634036260000|2021-10-12 10:57:40|1014.8|1009.8|1014.5|1009.5|1014.9|1009.9|1014.5|1009.5|7
1634036270000|2021-10-12 10:57:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634036280000|2021-10-12 10:58:00|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014.3|1009.3|4
1634036290000|2021-10-12 10:58:10|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634036310000|2021-10-12 10:58:30|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|2
1634036320000|2021-10-12 10:58:40|1015|1010|1015|1010|1015.1|1010.1|1015|1010|5
1634036330000|2021-10-12 10:58:50|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634036340000|2021-10-12 10:59:00|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|4
1634036350000|2021-10-12 10:59:10|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|6
1634036360000|2021-10-12 10:59:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|6
1634036380000|2021-10-12 10:59:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634036390000|2021-10-12 10:59:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1634036400000|2021-10-12 11:00:00|1015.1|1010.1|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|3
1634036410000|2021-10-12 11:00:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1634036420000|2021-10-12 11:00:20|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634036430000|2021-10-12 11:00:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634036440000|2021-10-12 11:00:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634036470000|2021-10-12 11:01:10|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1634036480000|2021-10-12 11:01:20|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1634036490000|2021-10-12 11:01:30|1014.5|1009.5|1014.8|1009.8|1014.8|1009.8|1014.5|1009.5|2
1634036550000|2021-10-12 11:02:30|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634036570000|2021-10-12 11:02:50|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1634036580000|2021-10-12 11:03:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|11
1634036590000|2021-10-12 11:03:10|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634036610000|2021-10-12 11:03:30|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|10
1634036620000|2021-10-12 11:03:40|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|5
1634036630000|2021-10-12 11:03:50|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.4|1009.4|4
1634036640000|2021-10-12 11:04:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1634036650000|2021-10-12 11:04:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634036680000|2021-10-12 11:04:40|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634036700000|2021-10-12 11:05:00|1014.6|1009.6|1014.8|1009.8|1014.8|1009.8|1014.6|1009.6|7
1634036710000|2021-10-12 11:05:10|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|3
1634036780000|2021-10-12 11:06:20|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634036810000|2021-10-12 11:06:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634036820000|2021-10-12 11:07:00|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634036830000|2021-10-12 11:07:10|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|3
1634036860000|2021-10-12 11:07:40|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|4
1634036880000|2021-10-12 11:08:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|5
1634036890000|2021-10-12 11:08:10|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634036900000|2021-10-12 11:08:20|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634036920000|2021-10-12 11:08:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634036930000|2021-10-12 11:08:50|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634036940000|2021-10-12 11:09:00|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634036970000|2021-10-12 11:09:30|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|3
1634036980000|2021-10-12 11:09:40|1015|1010|1015|1010|1015|1010|1015|1010|1
1634036990000|2021-10-12 11:09:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1634037010000|2021-10-12 11:10:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1634037020000|2021-10-12 11:10:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634037060000|2021-10-12 11:11:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1634037070000|2021-10-12 11:11:10|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634037110000|2021-10-12 11:11:50|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634037130000|2021-10-12 11:12:10|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634037140000|2021-10-12 11:12:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|4
1634037150000|2021-10-12 11:12:30|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|9
1634037160000|2021-10-12 11:12:40|1015|1010|1015|1010|1015.1|1010.1|1015|1010|3
1634037170000|2021-10-12 11:12:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|7
1634037180000|2021-10-12 11:13:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1634037210000|2021-10-12 11:13:30|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|4
1634037220000|2021-10-12 11:13:40|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|8
1634037260000|2021-10-12 11:14:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1634037290000|2021-10-12 11:14:50|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1634037300000|2021-10-12 11:15:00|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634037310000|2021-10-12 11:15:10|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634037320000|2021-10-12 11:15:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634037340000|2021-10-12 11:15:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634037350000|2021-10-12 11:15:50|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1634037430000|2021-10-12 11:17:10|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|2
1634037470000|2021-10-12 11:17:50|1015.2|1010.2|1015.4|1010.4|1015.4|1010.4|1015.2|1010.2|3
1634037600000|2021-10-12 11:20:00|1015.5|1010.5|1016.7|1011.7|1016.7|1011.7|1015.5|1010.5|7
1634037660000|2021-10-12 11:21:00|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634037680000|2021-10-12 11:21:20|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1634037710000|2021-10-12 11:21:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634037720000|2021-10-12 11:22:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634037730000|2021-10-12 11:22:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634037740000|2021-10-12 11:22:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1634037750000|2021-10-12 11:22:30|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634037770000|2021-10-12 11:22:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1634037780000|2021-10-12 11:23:00|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1634037820000|2021-10-12 11:23:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634037830000|2021-10-12 11:23:50|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634037850000|2021-10-12 11:24:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1634037860000|2021-10-12 11:24:20|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|6
1634037870000|2021-10-12 11:24:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634037900000|2021-10-12 11:25:00|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.1|1012.1|8
1634037910000|2021-10-12 11:25:10|1017|1012|1017.2|1012.2|1017.2|1012.2|1017|1012|3
1634037930000|2021-10-12 11:25:30|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1634037950000|2021-10-12 11:25:50|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634037960000|2021-10-12 11:26:00|1017.8|1012.8|1017.9|1012.9|1018|1013|1017.8|1012.8|4
1634037970000|2021-10-12 11:26:10|1018|1013|1018|1013|1018|1013|1017.9|1012.9|3
1634037980000|2021-10-12 11:26:20|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|3
1634037990000|2021-10-12 11:26:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|4
1634038000000|2021-10-12 11:26:40|1018.2|1013.2|1018.7|1013.7|1018.7|1013.7|1018.2|1013.2|5
1634038010000|2021-10-12 11:26:50|1018.8|1013.8|1019.1|1014.1|1019.1|1014.1|1018.8|1013.8|2
1634038020000|2021-10-12 11:27:00|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|6
1634038030000|2021-10-12 11:27:10|1019|1014|1019|1014|1019|1014|1019|1014|1
1634038040000|2021-10-12 11:27:20|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|4
1634038050000|2021-10-12 11:27:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1634038060000|2021-10-12 11:27:40|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|10
1634038070000|2021-10-12 11:27:50|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|3
1634038080000|2021-10-12 11:28:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|6
1634038090000|2021-10-12 11:28:10|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|8
1634038110000|2021-10-12 11:28:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634038120000|2021-10-12 11:28:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1634038150000|2021-10-12 11:29:10|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1634038160000|2021-10-12 11:29:20|1019.2|1014.2|1018.7|1013.7|1019.2|1014.2|1018.7|1013.7|5
1634038170000|2021-10-12 11:29:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634038180000|2021-10-12 11:29:40|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1634038190000|2021-10-12 11:29:50|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|3
1634038200000|2021-10-12 11:30:00|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|5
1634038210000|2021-10-12 11:30:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634038220000|2021-10-12 11:30:20|1018.9|1013.9|1019|1014|1019|1014|1018.8|1013.8|8
1634038230000|2021-10-12 11:30:30|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|4
1634038240000|2021-10-12 11:30:40|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.8|1013.8|4
1634038250000|2021-10-12 11:30:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634038260000|2021-10-12 11:31:00|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|6
1634038280000|2021-10-12 11:31:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|11
1634038290000|2021-10-12 11:31:30|1018.8|1013.8|1018.9|1013.9|1019|1014|1018.8|1013.8|8
1634038300000|2021-10-12 11:31:40|1019|1014|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|4
1634038310000|2021-10-12 11:31:50|1019|1014|1019|1014|1019|1014|1019|1014|1
1634038320000|2021-10-12 11:32:00|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1634038330000|2021-10-12 11:32:10|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1634038340000|2021-10-12 11:32:20|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|6
1634038360000|2021-10-12 11:32:40|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|7
1634038380000|2021-10-12 11:33:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|4
1634038390000|2021-10-12 11:33:10|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1634038400000|2021-10-12 11:33:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1634038410000|2021-10-12 11:33:30|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1634038420000|2021-10-12 11:33:40|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1634038430000|2021-10-12 11:33:50|1018.5|1013.5|1018.2|1013.2|1018.5|1013.5|1018.2|1013.2|3
1634038440000|2021-10-12 11:34:00|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|3
1634038450000|2021-10-12 11:34:10|1017.8|1012.8|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|8
1634038460000|2021-10-12 11:34:20|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1634038470000|2021-10-12 11:34:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634038480000|2021-10-12 11:34:40|1017.4|1012.4|1017.8|1012.8|1017.8|1012.8|1017.4|1012.4|4
1634038490000|2021-10-12 11:34:50|1017.9|1012.9|1018.1|1013.1|1018.2|1013.2|1017.9|1012.9|4
1634038500000|2021-10-12 11:35:00|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|9
1634038520000|2021-10-12 11:35:20|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1634038530000|2021-10-12 11:35:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634038540000|2021-10-12 11:35:40|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1634038550000|2021-10-12 11:35:50|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|3
1634038560000|2021-10-12 11:36:00|1018.3|1013.3|1017.9|1012.9|1018.3|1013.3|1017.9|1012.9|6
1634038570000|2021-10-12 11:36:10|1018|1013|1018|1013|1018|1013|1017.9|1012.9|13
1634038580000|2021-10-12 11:36:20|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|10
1634038590000|2021-10-12 11:36:30|1017.9|1012.9|1017.6|1012.6|1018|1013|1017.6|1012.6|8
1634038600000|2021-10-12 11:36:40|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634038610000|2021-10-12 11:36:50|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634038650000|2021-10-12 11:37:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634038660000|2021-10-12 11:37:40|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1634038670000|2021-10-12 11:37:50|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|12
1634038680000|2021-10-12 11:38:00|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634038740000|2021-10-12 11:39:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634038750000|2021-10-12 11:39:10|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|10
1634038760000|2021-10-12 11:39:20|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|12
1634038770000|2021-10-12 11:39:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|8
1634038780000|2021-10-12 11:39:40|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|10
1634038790000|2021-10-12 11:39:50|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|9
1634038810000|2021-10-12 11:40:10|1017.5|1012.5|1017.2|1012.2|1017.5|1012.5|1017.2|1012.2|3
1634038850000|2021-10-12 11:40:50|1017.1|1012.1|1016.7|1011.7|1017.1|1012.1|1016.7|1011.7|3
1634038860000|2021-10-12 11:41:00|1016.8|1011.8|1017|1012|1017|1012|1016.8|1011.8|3
1634038870000|2021-10-12 11:41:10|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1634038890000|2021-10-12 11:41:30|1016.2|1011.2|1016.2|1011.2|1016.5|1011.5|1016.1|1011.1|8
1634038900000|2021-10-12 11:41:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634038910000|2021-10-12 11:41:50|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1634038920000|2021-10-12 11:42:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1634038940000|2021-10-12 11:42:20|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|4
1634039040000|2021-10-12 11:44:00|1015.8|1010.8|1015.2|1010.2|1015.8|1010.8|1015.2|1010.2|5
1634039050000|2021-10-12 11:44:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634039070000|2021-10-12 11:44:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634039080000|2021-10-12 11:44:40|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634039090000|2021-10-12 11:44:50|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|3
1634039120000|2021-10-12 11:45:20|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|9
1634039130000|2021-10-12 11:45:30|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|4
1634039150000|2021-10-12 11:45:50|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634039160000|2021-10-12 11:46:00|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|4
1634039180000|2021-10-12 11:46:20|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634039190000|2021-10-12 11:46:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634039200000|2021-10-12 11:46:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634039250000|2021-10-12 11:47:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634039320000|2021-10-12 11:48:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634039340000|2021-10-12 11:49:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|3
1634039370000|2021-10-12 11:49:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634039380000|2021-10-12 11:49:40|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634039390000|2021-10-12 11:49:50|1014.6|1009.6|1014.4|1009.4|1014.7|1009.7|1014.4|1009.4|4
1634039400000|2021-10-12 11:50:00|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634039490000|2021-10-12 11:51:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634039500000|2021-10-12 11:51:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634039510000|2021-10-12 11:51:50|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634039520000|2021-10-12 11:52:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634039530000|2021-10-12 11:52:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634039600000|2021-10-12 11:53:20|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|6
1634039610000|2021-10-12 11:53:30|1014.3|1009.3|1014.5|1009.5|1014.5|1009.5|1014.3|1009.3|3
1634039680000|2021-10-12 11:54:40|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634039700000|2021-10-12 11:55:00|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634039710000|2021-10-12 11:55:10|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634039720000|2021-10-12 11:55:20|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634039740000|2021-10-12 11:55:40|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|4
1634039750000|2021-10-12 11:55:50|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|10
1634039760000|2021-10-12 11:56:00|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|3
1634039780000|2021-10-12 11:56:20|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634039790000|2021-10-12 11:56:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|3
1634039820000|2021-10-12 11:57:00|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|4
1634039830000|2021-10-12 11:57:10|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.5|1009.5|9
1634039840000|2021-10-12 11:57:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634039850000|2021-10-12 11:57:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1634039870000|2021-10-12 11:57:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634039890000|2021-10-12 11:58:10|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|6
1634039910000|2021-10-12 11:58:30|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|3
1634039920000|2021-10-12 11:58:40|1014.5|1009.5|1014.2|1009.2|1014.5|1009.5|1014|1009|6
1634039930000|2021-10-12 11:58:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|3
1634039940000|2021-10-12 11:59:00|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014|1009|3
1634040020000|2021-10-12 12:00:20|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|2
1634040030000|2021-10-12 12:00:30|1014.5|1009.5|1014.7|1009.7|1014.8|1009.8|1014.5|1009.5|9
1634040040000|2021-10-12 12:00:40|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634040060000|2021-10-12 12:01:00|1014.9|1009.9|1015.3|1010.3|1015.4|1010.4|1014.9|1009.9|7
1634040070000|2021-10-12 12:01:10|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1634040080000|2021-10-12 12:01:20|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|6
1634040090000|2021-10-12 12:01:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634040100000|2021-10-12 12:01:40|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.4|1010.4|4
1634040110000|2021-10-12 12:01:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|5
1634040120000|2021-10-12 12:02:00|1015.3|1010.3|1015.9|1010.9|1015.9|1010.9|1015.3|1010.3|5
1634040130000|2021-10-12 12:02:10|1016|1011|1016|1011|1016.1|1011.1|1016|1011|3
1634040140000|2021-10-12 12:02:20|1016.1|1011.1|1016.4|1011.4|1016.5|1011.5|1016.1|1011.1|9
1634040150000|2021-10-12 12:02:30|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|4
1634040160000|2021-10-12 12:02:40|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634040170000|2021-10-12 12:02:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634040180000|2021-10-12 12:03:00|1016.8|1011.8|1016.9|1011.9|1017|1012|1016.7|1011.7|6
1634040190000|2021-10-12 12:03:10|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1634040210000|2021-10-12 12:03:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1634040220000|2021-10-12 12:03:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1634040230000|2021-10-12 12:03:50|1017|1012|1016.6|1011.6|1017|1012|1016.6|1011.6|8
1634040240000|2021-10-12 12:04:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.2|1011.2|11
1634040250000|2021-10-12 12:04:10|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634040260000|2021-10-12 12:04:20|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1634040270000|2021-10-12 12:04:30|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|4
1634040280000|2021-10-12 12:04:40|1016.5|1011.5|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|14
1634040290000|2021-10-12 12:04:50|1016.5|1011.5|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|4
1634040300000|2021-10-12 12:05:00|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|3
1634040310000|2021-10-12 12:05:10|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.4|1011.4|5
1634040320000|2021-10-12 12:05:20|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.1|1011.1|8
1634040350000|2021-10-12 12:05:50|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634040360000|2021-10-12 12:06:00|1016.6|1011.6|1016|1011|1016.6|1011.6|1016|1011|9
1634040370000|2021-10-12 12:06:10|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.8|1010.8|5
1634040380000|2021-10-12 12:06:20|1015.8|1010.8|1015.9|1010.9|1016|1011|1015.8|1010.8|4
1634040400000|2021-10-12 12:06:40|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|4
1634040410000|2021-10-12 12:06:50|1016|1011|1015.8|1010.8|1016|1011|1015.8|1010.8|5
1634040420000|2021-10-12 12:07:00|1015.9|1010.9|1015.6|1010.6|1015.9|1010.9|1015.6|1010.6|7
1634040430000|2021-10-12 12:07:10|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634040440000|2021-10-12 12:07:20|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1634040450000|2021-10-12 12:07:30|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634040460000|2021-10-12 12:07:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634040480000|2021-10-12 12:08:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|5
1634040510000|2021-10-12 12:08:30|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1634040530000|2021-10-12 12:08:50|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634040540000|2021-10-12 12:09:00|1016.2|1011.2|1016|1011|1016.2|1011.2|1015.8|1010.8|9
1634040550000|2021-10-12 12:09:10|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|5
1634040560000|2021-10-12 12:09:20|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|13
1634040570000|2021-10-12 12:09:30|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1634040580000|2021-10-12 12:09:40|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634040590000|2021-10-12 12:09:50|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|2
1634040600000|2021-10-12 12:10:00|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1015.4|1010.4|8
1634040610000|2021-10-12 12:10:10|1015.6|1010.6|1015.9|1010.9|1015.9|1010.9|1015.6|1010.6|10
1634040620000|2021-10-12 12:10:20|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|4
1634040630000|2021-10-12 12:10:30|1015.8|1010.8|1016.1|1011.1|1016.1|1011.1|1015.8|1010.8|6
1634040640000|2021-10-12 12:10:40|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|5
1634040650000|2021-10-12 12:10:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|3
1634040660000|2021-10-12 12:11:00|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|3
1634040670000|2021-10-12 12:11:10|1016.4|1011.4|1016.7|1011.7|1016.7|1011.7|1016.4|1011.4|3
1634040680000|2021-10-12 12:11:20|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634040690000|2021-10-12 12:11:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634040710000|2021-10-12 12:11:50|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|9
1634040720000|2021-10-12 12:12:00|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|2
1634040730000|2021-10-12 12:12:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634040740000|2021-10-12 12:12:20|1016|1011|1015.9|1010.9|1016.1|1011.1|1015.8|1010.8|8
1634040770000|2021-10-12 12:12:50|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634040780000|2021-10-12 12:13:00|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1015.5|1010.5|4
1634040790000|2021-10-12 12:13:10|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|6
1634040800000|2021-10-12 12:13:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|5
1634040810000|2021-10-12 12:13:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634040820000|2021-10-12 12:13:40|1015.6|1010.6|1015.9|1010.9|1015.9|1010.9|1015.5|1010.5|4
1634040830000|2021-10-12 12:13:50|1015.8|1010.8|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|4
1634040840000|2021-10-12 12:14:00|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.2|1010.2|3
1634040860000|2021-10-12 12:14:20|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1634040880000|2021-10-12 12:14:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634040890000|2021-10-12 12:14:50|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634040900000|2021-10-12 12:15:00|1015.2|1010.2|1015.1|1010.1|1015.3|1010.3|1014.9|1009.9|22
1634040910000|2021-10-12 12:15:10|1015|1010|1015|1010|1015.1|1010.1|1015|1010|3
1634040970000|2021-10-12 12:16:10|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|3
1634040980000|2021-10-12 12:16:20|1015|1010|1015|1010|1015|1010|1015|1010|1
1634040990000|2021-10-12 12:16:30|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634041000000|2021-10-12 12:16:40|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634041010000|2021-10-12 12:16:50|1015|1010|1015|1010|1015.1|1010.1|1014.9|1009.9|5
1634041020000|2021-10-12 12:17:00|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.7|1009.7|2
1634041030000|2021-10-12 12:17:10|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634041040000|2021-10-12 12:17:20|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|2
1634041060000|2021-10-12 12:17:40|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|2
1634041070000|2021-10-12 12:17:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634041100000|2021-10-12 12:18:20|1014.8|1009.8|1015.7|1010.7|1015.7|1010.7|1014.8|1009.8|4
1634041110000|2021-10-12 12:18:30|1015.8|1010.8|1016.4|1011.4|1016.4|1011.4|1015.8|1010.8|6
1634041120000|2021-10-12 12:18:40|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.4|1011.4|10
1634041130000|2021-10-12 12:18:50|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634041140000|2021-10-12 12:19:00|1016.9|1011.9|1016.1|1011.1|1016.9|1011.9|1016.1|1011.1|8
1634041150000|2021-10-12 12:19:10|1016|1011|1016.1|1011.1|1016.2|1011.2|1016|1011|7
1634041160000|2021-10-12 12:19:20|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|4
1634041170000|2021-10-12 12:19:30|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1634041180000|2021-10-12 12:19:40|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|4
1634041190000|2021-10-12 12:19:50|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.7|1010.7|7
1634041200000|2021-10-12 12:20:00|1015.8|1010.8|1016.8|1011.8|1016.8|1011.8|1015.8|1010.8|18
1634041210000|2021-10-12 12:20:10|1016.7|1011.7|1016.6|1011.6|1016.8|1011.8|1016.3|1011.3|6
1634041220000|2021-10-12 12:20:20|1016.8|1011.8|1017.7|1012.7|1017.8|1012.8|1016.8|1011.8|9
1634041230000|2021-10-12 12:20:30|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.3|1012.3|9
1634041240000|2021-10-12 12:20:40|1017.6|1012.6|1017.5|1012.5|1017.8|1012.8|1017.3|1012.3|13
1634041250000|2021-10-12 12:20:50|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|9
1634041260000|2021-10-12 12:21:00|1017.5|1012.5|1018.1|1013.1|1018.1|1013.1|1017.1|1012.1|10
1634041270000|2021-10-12 12:21:10|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1634041280000|2021-10-12 12:21:20|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|3
1634041290000|2021-10-12 12:21:30|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|4
1634041300000|2021-10-12 12:21:40|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|3
1634041310000|2021-10-12 12:21:50|1018.4|1013.4|1018.8|1013.8|1018.9|1013.9|1018.4|1013.4|9
1634041320000|2021-10-12 12:22:00|1018.5|1013.5|1018.9|1013.9|1018.9|1013.9|1018.4|1013.4|12
1634041330000|2021-10-12 12:22:10|1019|1014|1019|1014|1019|1014|1018.9|1013.9|7
1634041340000|2021-10-12 12:22:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1634041350000|2021-10-12 12:22:30|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|3
1634041360000|2021-10-12 12:22:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1634041380000|2021-10-12 12:23:00|1019.3|1014.3|1019.4|1014.4|1019.5|1014.5|1019.2|1014.2|6
1634041390000|2021-10-12 12:23:10|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|6
1634041400000|2021-10-12 12:23:20|1019.3|1014.3|1018.4|1013.4|1019.4|1014.4|1018.4|1013.4|7
1634041410000|2021-10-12 12:23:30|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1634041420000|2021-10-12 12:23:40|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1634041440000|2021-10-12 12:24:00|1018.5|1013.5|1017.7|1012.7|1018.5|1013.5|1017.6|1012.6|8
1634041450000|2021-10-12 12:24:10|1017.6|1012.6|1018.1|1013.1|1018.2|1013.2|1017.6|1012.6|11
1634041460000|2021-10-12 12:24:20|1018.2|1013.2|1018.1|1013.1|1018.3|1013.3|1018|1013|12
1634041470000|2021-10-12 12:24:30|1018|1013|1017.9|1012.9|1018|1013|1017.8|1012.8|15
1634041480000|2021-10-12 12:24:40|1018|1013|1018.3|1013.3|1018.3|1013.3|1018|1013|8
1634041490000|2021-10-12 12:24:50|1018.2|1013.2|1018|1013|1018.3|1013.3|1018|1013|11
1634041500000|2021-10-12 12:25:00|1017.7|1012.7|1018.4|1013.4|1018.4|1013.4|1017.6|1012.6|6
1634041520000|2021-10-12 12:25:20|1018.6|1013.6|1018.6|1013.6|1019|1014|1018.5|1013.5|6
1634041530000|2021-10-12 12:25:30|1018.5|1013.5|1018|1013|1018.6|1013.6|1017.9|1012.9|13
1634041540000|2021-10-12 12:25:40|1017.9|1012.9|1018.4|1013.4|1018.4|1013.4|1017.9|1012.9|11
1634041550000|2021-10-12 12:25:50|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1634041560000|2021-10-12 12:26:00|1018.6|1013.6|1018.8|1013.8|1018.8|1013.8|1018.5|1013.5|9
1634041570000|2021-10-12 12:26:10|1018.9|1013.9|1019.4|1014.4|1019.6|1014.6|1018.9|1013.9|4
1634041580000|2021-10-12 12:26:20|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|9
1634041600000|2021-10-12 12:26:40|1019.3|1014.3|1018.4|1013.4|1019.3|1014.3|1018.4|1013.4|7
1634041610000|2021-10-12 12:26:50|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|3
1634041620000|2021-10-12 12:27:00|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1017.8|1012.8|9
1634041630000|2021-10-12 12:27:10|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1634041640000|2021-10-12 12:27:20|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|10
1634041650000|2021-10-12 12:27:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|10
1634041660000|2021-10-12 12:27:40|1018|1013|1018.1|1013.1|1018.2|1013.2|1018|1013|8
1634041670000|2021-10-12 12:27:50|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1634041680000|2021-10-12 12:28:00|1017.1|1012.1|1017|1012|1017.1|1012.1|1016.4|1011.4|12
1634041690000|2021-10-12 12:28:10|1016.9|1011.9|1016.5|1011.5|1017|1012|1016.5|1011.5|4
1634041700000|2021-10-12 12:28:20|1016.3|1011.3|1016.5|1011.5|1016.5|1011.5|1016.1|1011.1|18
1634041710000|2021-10-12 12:28:30|1016.4|1011.4|1015.8|1010.8|1016.4|1011.4|1015.7|1010.7|8
1634041720000|2021-10-12 12:28:40|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|7
1634041730000|2021-10-12 12:28:50|1015.3|1010.3|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|13
1634041740000|2021-10-12 12:29:00|1015.6|1010.6|1015.9|1010.9|1016|1011|1015.4|1010.4|10
1634041750000|2021-10-12 12:29:10|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1634041770000|2021-10-12 12:29:30|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.6|1010.6|7
1634041780000|2021-10-12 12:29:40|1015.3|1010.3|1015.5|1010.5|1015.6|1010.6|1015.3|1010.3|4
1634041790000|2021-10-12 12:29:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|15
1634041800000|2021-10-12 12:30:00|1015.1|1010.1|1015.7|1010.7|1015.7|1010.7|1015.1|1010.1|4
1634041810000|2021-10-12 12:30:10|1015.8|1010.8|1016|1011|1016|1011|1015.8|1010.8|8
1634041820000|2021-10-12 12:30:20|1015.9|1010.9|1016.6|1011.6|1016.6|1011.6|1015.9|1010.9|10
1634041830000|2021-10-12 12:30:30|1016.7|1011.7|1017.2|1012.2|1017.2|1012.2|1016.7|1011.7|8
1634041840000|2021-10-12 12:30:40|1017.3|1012.3|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|3
1634041850000|2021-10-12 12:30:50|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634041860000|2021-10-12 12:31:00|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|4
1634041880000|2021-10-12 12:31:20|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|7
1634041890000|2021-10-12 12:31:30|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|8
1634041900000|2021-10-12 12:31:40|1017|1012|1017|1012|1017|1012|1017|1012|1
1634041910000|2021-10-12 12:31:50|1017.2|1012.2|1017|1012|1017.2|1012.2|1016.9|1011.9|11
1634041920000|2021-10-12 12:32:00|1016.6|1011.6|1017|1012|1017.1|1012.1|1016.6|1011.6|5
1634041930000|2021-10-12 12:32:10|1016.9|1011.9|1016.1|1011.1|1016.9|1011.9|1015.9|1010.9|8
1634041940000|2021-10-12 12:32:20|1016|1011|1015.9|1010.9|1016.3|1011.3|1015.6|1010.6|9
1634041950000|2021-10-12 12:32:30|1016|1011|1016|1011|1016|1011|1016|1011|1
1634041970000|2021-10-12 12:32:50|1015.9|1010.9|1015.4|1010.4|1015.9|1010.9|1015.4|1010.4|4
1634041980000|2021-10-12 12:33:00|1015.3|1010.3|1016|1011|1016|1011|1015.3|1010.3|4
1634041990000|2021-10-12 12:33:10|1015.9|1010.9|1015.6|1010.6|1015.9|1010.9|1015.5|1010.5|10
1634042000000|2021-10-12 12:33:20|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|5
1634042040000|2021-10-12 12:34:00|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634042050000|2021-10-12 12:34:10|1015.3|1010.3|1014.7|1009.7|1015.3|1010.3|1014.7|1009.7|14
1634042060000|2021-10-12 12:34:20|1014.4|1009.4|1014.1|1009.1|1014.5|1009.5|1014.1|1009.1|5
1634042070000|2021-10-12 12:34:30|1014|1009|1013.6|1008.6|1014.1|1009.1|1013.6|1008.6|26
1634042080000|2021-10-12 12:34:40|1013.5|1008.5|1013.8|1008.8|1013.9|1008.9|1013.3|1008.3|12
1634042090000|2021-10-12 12:34:50|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|10
1634042100000|2021-10-12 12:35:00|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013|1008|18
1634042110000|2021-10-12 12:35:10|1013.5|1008.5|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|9
1634042120000|2021-10-12 12:35:20|1013.8|1008.8|1013.9|1008.9|1014.1|1009.1|1013.7|1008.7|6
1634042130000|2021-10-12 12:35:30|1014|1009|1014.5|1009.5|1014.5|1009.5|1014|1009|7
1634042140000|2021-10-12 12:35:40|1014.9|1009.9|1015.3|1010.3|1015.3|1010.3|1014.9|1009.9|5
1634042160000|2021-10-12 12:36:00|1015.1|1010.1|1014.8|1009.8|1015.1|1010.1|1014.8|1009.8|3
1634042170000|2021-10-12 12:36:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634042180000|2021-10-12 12:36:20|1015|1010|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|5
1634042190000|2021-10-12 12:36:30|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1634042200000|2021-10-12 12:36:40|1015.2|1010.2|1015.6|1010.6|1015.7|1010.7|1015.1|1010.1|9
1634042210000|2021-10-12 12:36:50|1015.7|1010.7|1016|1011|1016.2|1011.2|1015.7|1010.7|5
1634042220000|2021-10-12 12:37:00|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.7|1010.7|10
1634042230000|2021-10-12 12:37:10|1016|1011|1016.2|1011.2|1016.4|1011.4|1016|1011|7
1634042240000|2021-10-12 12:37:20|1015.5|1010.5|1015.9|1010.9|1016|1011|1015.5|1010.5|8
1634042250000|2021-10-12 12:37:30|1015.8|1010.8|1014.7|1009.7|1015.8|1010.8|1014.7|1009.7|13
1634042260000|2021-10-12 12:37:40|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.1|1009.1|15
1634042270000|2021-10-12 12:37:50|1014.5|1009.5|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|9
1634042280000|2021-10-12 12:38:00|1014.3|1009.3|1015|1010|1015|1010|1014.3|1009.3|6
1634042290000|2021-10-12 12:38:10|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|2
1634042300000|2021-10-12 12:38:20|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1634042310000|2021-10-12 12:38:30|1014.3|1009.3|1014.5|1009.5|1014.5|1009.5|1014.3|1009.3|3
1634042320000|2021-10-12 12:38:40|1014.4|1009.4|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|2
1634042330000|2021-10-12 12:38:50|1014|1009|1012.7|1007.7|1014|1009|1012|1007|9
1634042340000|2021-10-12 12:39:00|1012.6|1007.6|1011.8|1006.8|1012.6|1007.6|1011.3|1006.3|30
1634042350000|2021-10-12 12:39:10|1012.1|1007.1|1011.7|1006.7|1012.2|1007.2|1011.7|1006.7|7
1634042360000|2021-10-12 12:39:20|1011.5|1006.5|1011.8|1006.8|1011.8|1006.8|1011.5|1006.5|8
1634042370000|2021-10-12 12:39:30|1011.7|1006.7|1012.1|1007.1|1012.1|1007.1|1011.7|1006.7|5
1634042380000|2021-10-12 12:39:40|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|3
1634042390000|2021-10-12 12:39:50|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|3
1634042400000|2021-10-12 12:40:00|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|4
1634042410000|2021-10-12 12:40:10|1011.1|1006.1|1011|1006|1011.2|1006.2|1011|1006|7
1634042420000|2021-10-12 12:40:20|1011.1|1006.1|1010.8|1005.8|1011.2|1006.2|1010.8|1005.8|14
1634042430000|2021-10-12 12:40:30|1010.9|1005.9|1010.7|1005.7|1010.9|1005.9|1010.7|1005.7|4
1634042440000|2021-10-12 12:40:40|1010.6|1005.6|1010.3|1005.3|1010.6|1005.6|1010.3|1005.3|2
1634042450000|2021-10-12 12:40:50|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.2|1005.2|7
1634042460000|2021-10-12 12:41:00|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1009.8|1004.8|8
1634042470000|2021-10-12 12:41:10|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|7
1634042480000|2021-10-12 12:41:20|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|9
1634042490000|2021-10-12 12:41:30|1010|1005|1010.2|1005.2|1010.2|1005.2|1009.9|1004.9|5
1634042500000|2021-10-12 12:41:40|1010.3|1005.3|1009.3|1004.3|1010.6|1005.6|1009.2|1004.2|6
1634042510000|2021-10-12 12:41:50|1009.2|1004.2|1009.2|1004.2|1009.3|1004.3|1008.8|1003.8|7
1634042520000|2021-10-12 12:42:00|1009.1|1004.1|1009.5|1004.5|1009.5|1004.5|1009.1|1004.1|9
1634042530000|2021-10-12 12:42:10|1009.4|1004.4|1009.7|1004.7|1009.7|1004.7|1009.4|1004.4|5
1634042540000|2021-10-12 12:42:20|1009.5|1004.5|1009.6|1004.6|1009.7|1004.7|1009.5|1004.5|6
1634042550000|2021-10-12 12:42:30|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|6
1634042560000|2021-10-12 12:42:40|1009.9|1004.9|1010|1005|1010|1005|1009.8|1004.8|7
1634042570000|2021-10-12 12:42:50|1010.1|1005.1|1010.5|1005.5|1010.5|1005.5|1010|1005|13
1634042580000|2021-10-12 12:43:00|1010.4|1005.4|1010.6|1005.6|1010.6|1005.6|1010.3|1005.3|7
1634042590000|2021-10-12 12:43:10|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.7|1005.7|5
1634042600000|2021-10-12 12:43:20|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1634042610000|2021-10-12 12:43:30|1011.1|1006.1|1011.4|1006.4|1011.5|1006.5|1011|1006|7
1634042620000|2021-10-12 12:43:40|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.4|1006.4|5
1634042630000|2021-10-12 12:43:50|1011.7|1006.7|1011.9|1006.9|1011.9|1006.9|1011.7|1006.7|6
1634042640000|2021-10-12 12:44:00|1011.8|1006.8|1011.3|1006.3|1011.8|1006.8|1011|1006|11
1634042650000|2021-10-12 12:44:10|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|5
1634042660000|2021-10-12 12:44:20|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|3
1634042670000|2021-10-12 12:44:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634042680000|2021-10-12 12:44:40|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|5
1634042690000|2021-10-12 12:44:50|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|10
1634042700000|2021-10-12 12:45:00|1011.4|1006.4|1010.5|1005.5|1011.4|1006.4|1010.4|1005.4|11
1634042710000|2021-10-12 12:45:10|1010.4|1005.4|1010.7|1005.7|1010.7|1005.7|1010.4|1005.4|3
1634042720000|2021-10-12 12:45:20|1010.9|1005.9|1011.3|1006.3|1011.3|1006.3|1010.9|1005.9|4
1634042730000|2021-10-12 12:45:30|1011.4|1006.4|1011.7|1006.7|1011.7|1006.7|1011.4|1006.4|4
1634042750000|2021-10-12 12:45:50|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634042760000|2021-10-12 12:46:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634042780000|2021-10-12 12:46:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|6
1634042790000|2021-10-12 12:46:30|1011.8|1006.8|1012.7|1007.7|1012.7|1007.7|1011.8|1006.8|9
1634042800000|2021-10-12 12:46:40|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|5
1634042810000|2021-10-12 12:46:50|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634042820000|2021-10-12 12:47:00|1012.7|1007.7|1013.1|1008.1|1013.2|1008.2|1012.7|1007.7|7
1634042830000|2021-10-12 12:47:10|1012.9|1007.9|1012.6|1007.6|1012.9|1007.9|1012.6|1007.6|5
1634042850000|2021-10-12 12:47:30|1012.8|1007.8|1013.4|1008.4|1013.4|1008.4|1012.8|1007.8|6
1634042860000|2021-10-12 12:47:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634042870000|2021-10-12 12:47:50|1013.3|1008.3|1012.4|1007.4|1013.4|1008.4|1012.4|1007.4|11
1634042880000|2021-10-12 12:48:00|1012.5|1007.5|1013.1|1008.1|1013.1|1008.1|1012.5|1007.5|5
1634042890000|2021-10-12 12:48:10|1013|1008|1012.9|1007.9|1013|1008|1012.7|1007.7|7
1634042900000|2021-10-12 12:48:20|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|6
1634042910000|2021-10-12 12:48:30|1013|1008|1012.9|1007.9|1013.1|1008.1|1012.9|1007.9|8
1634042920000|2021-10-12 12:48:40|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634042930000|2021-10-12 12:48:50|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.1|1008.1|6
1634042940000|2021-10-12 12:49:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.2|1007.2|9
1634042950000|2021-10-12 12:49:10|1012.7|1007.7|1013|1008|1013|1008|1012.7|1007.7|8
1634042960000|2021-10-12 12:49:20|1013.3|1008.3|1013.8|1008.8|1013.8|1008.8|1013.3|1008.3|2
1634042970000|2021-10-12 12:49:30|1013.7|1008.7|1013.5|1008.5|1013.7|1008.7|1013.3|1008.3|6
1634042990000|2021-10-12 12:49:50|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634043000000|2021-10-12 12:50:00|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.1|1008.1|7
1634043010000|2021-10-12 12:50:10|1013.5|1008.5|1014|1009|1014|1009|1013.5|1008.5|6
1634043020000|2021-10-12 12:50:20|1014.2|1009.2|1013.7|1008.7|1014.2|1009.2|1013.6|1008.6|7
1634043030000|2021-10-12 12:50:30|1013.5|1008.5|1014.1|1009.1|1014.1|1009.1|1013.5|1008.5|11
1634043040000|2021-10-12 12:50:40|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1634043050000|2021-10-12 12:50:50|1013.8|1008.8|1013.1|1008.1|1013.9|1008.9|1013.1|1008.1|4
1634043060000|2021-10-12 12:51:00|1013|1008|1012.9|1007.9|1013|1008|1012.8|1007.8|4
1634043070000|2021-10-12 12:51:10|1013.1|1008.1|1013.6|1008.6|1013.6|1008.6|1013.1|1008.1|6
1634043080000|2021-10-12 12:51:20|1013.7|1008.7|1013.8|1008.8|1013.9|1008.9|1013.7|1008.7|4
1634043090000|2021-10-12 12:51:30|1013.9|1008.9|1014.2|1009.2|1014.2|1009.2|1013.9|1008.9|3
1634043100000|2021-10-12 12:51:40|1014.3|1009.3|1014.5|1009.5|1014.5|1009.5|1014.3|1009.3|4
1634043110000|2021-10-12 12:51:50|1014.6|1009.6|1015|1010|1015|1010|1014.5|1009.5|7
1634043120000|2021-10-12 12:52:00|1015.1|1010.1|1014.7|1009.7|1015.2|1010.2|1014.7|1009.7|4
1634043130000|2021-10-12 12:52:10|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634043140000|2021-10-12 12:52:20|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634043160000|2021-10-12 12:52:40|1014.6|1009.6|1014|1009|1014.6|1009.6|1014|1009|8
1634043170000|2021-10-12 12:52:50|1014.1|1009.1|1014|1009|1014.1|1009.1|1013.9|1008.9|5
1634043180000|2021-10-12 12:53:00|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|3
1634043190000|2021-10-12 12:53:10|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634043200000|2021-10-12 12:53:20|1013.8|1008.8|1013|1008|1013.8|1008.8|1013|1008|16
1634043210000|2021-10-12 12:53:30|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013|1008|3
1634043220000|2021-10-12 12:53:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634043230000|2021-10-12 12:53:50|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|10
1634043240000|2021-10-12 12:54:00|1013.5|1008.5|1013.3|1008.3|1013.5|1008.5|1013|1008|13
1634043250000|2021-10-12 12:54:10|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.3|1008.3|8
1634043270000|2021-10-12 12:54:30|1013.6|1008.6|1014.2|1009.2|1014.2|1009.2|1013.6|1008.6|2
1634043280000|2021-10-12 12:54:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634043290000|2021-10-12 12:54:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634043300000|2021-10-12 12:55:00|1014.8|1009.8|1014.9|1009.9|1015|1010|1014.8|1009.8|6
1634043310000|2021-10-12 12:55:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634043320000|2021-10-12 12:55:20|1015.3|1010.3|1015.6|1010.6|1015.7|1010.7|1015.2|1010.2|6
1634043330000|2021-10-12 12:55:30|1015.7|1010.7|1016.3|1011.3|1016.4|1011.4|1015.7|1010.7|11
1634043340000|2021-10-12 12:55:40|1016.1|1011.1|1016.5|1011.5|1016.6|1011.6|1016|1011|14
1634043350000|2021-10-12 12:55:50|1016.3|1011.3|1016.7|1011.7|1016.7|1011.7|1016.3|1011.3|18
1634043360000|2021-10-12 12:56:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|16
1634043370000|2021-10-12 12:56:10|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|19
1634043380000|2021-10-12 12:56:20|1016.7|1011.7|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|8
1634043390000|2021-10-12 12:56:30|1016.7|1011.7|1016.7|1011.7|1017|1012|1016.6|1011.6|12
1634043400000|2021-10-12 12:56:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.2|1011.2|7
1634043410000|2021-10-12 12:56:50|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|10
1634043420000|2021-10-12 12:57:00|1016.7|1011.7|1017.3|1012.3|1017.3|1012.3|1016.7|1011.7|6
1634043430000|2021-10-12 12:57:10|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1634043440000|2021-10-12 12:57:20|1017.3|1012.3|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|8
1634043450000|2021-10-12 12:57:30|1017.3|1012.3|1016.5|1011.5|1017.3|1012.3|1016.3|1011.3|7
1634043460000|2021-10-12 12:57:40|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1634043470000|2021-10-12 12:57:50|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1634043480000|2021-10-12 12:58:00|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634043500000|2021-10-12 12:58:20|1016.4|1011.4|1015.9|1010.9|1016.4|1011.4|1015.9|1010.9|5
1634043510000|2021-10-12 12:58:30|1016|1011|1016.4|1011.4|1016.4|1011.4|1016|1011|4
1634043520000|2021-10-12 12:58:40|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|3
1634043530000|2021-10-12 12:58:50|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1016.8|1011.8|8
1634043540000|2021-10-12 12:59:00|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|5
1634043550000|2021-10-12 12:59:10|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1634043560000|2021-10-12 12:59:20|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|3
1634043570000|2021-10-12 12:59:30|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.7|1011.7|3
1634043580000|2021-10-12 12:59:40|1017|1012|1017|1012|1017|1012|1016.9|1011.9|7
1634043590000|2021-10-12 12:59:50|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1016.8|1011.8|8
1634043600000|2021-10-12 13:00:00|1017.4|1012.4|1017|1012|1017.4|1012.4|1016.8|1011.8|18
1634043610000|2021-10-12 13:00:10|1017.1|1012.1|1018.4|1013.4|1018.4|1013.4|1017.1|1012.1|9
1634043620000|2021-10-12 13:00:20|1018.5|1013.5|1019.1|1014.1|1019.1|1014.1|1018.5|1013.5|9
1634043630000|2021-10-12 13:00:30|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019|1014|11
1634043640000|2021-10-12 13:00:40|1019.2|1014.2|1018.9|1013.9|1019.2|1014.2|1018.8|1013.8|10
1634043650000|2021-10-12 13:00:50|1019|1014|1019.1|1014.1|1019.3|1014.3|1019|1014|6
1634043660000|2021-10-12 13:01:00|1019|1014|1018.8|1013.8|1019.1|1014.1|1018.8|1013.8|5
1634043670000|2021-10-12 13:01:10|1018.7|1013.7|1018.9|1013.9|1019|1014|1018.7|1013.7|6
1634043680000|2021-10-12 13:01:20|1019|1014|1018.8|1013.8|1019|1014|1018.8|1013.8|3
1634043690000|2021-10-12 13:01:30|1018|1013|1018|1013|1018.6|1013.6|1018|1013|9
1634043700000|2021-10-12 13:01:40|1017.6|1012.6|1016.4|1011.4|1017.6|1012.6|1015.8|1010.8|15
1634043710000|2021-10-12 13:01:50|1016.2|1011.2|1017|1012|1017.1|1012.1|1016.2|1011.2|13
1634043720000|2021-10-12 13:02:00|1017.1|1012.1|1017.1|1012.1|1017.3|1012.3|1016.9|1011.9|10
1634043730000|2021-10-12 13:02:10|1015.6|1010.6|1014.7|1009.7|1015.6|1010.6|1014.7|1009.7|20
1634043740000|2021-10-12 13:02:20|1014.5|1009.5|1014.8|1009.8|1014.8|1009.8|1014.5|1009.5|3
1634043750000|2021-10-12 13:02:30|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1634043760000|2021-10-12 13:02:40|1015|1010|1015.4|1010.4|1015.4|1010.4|1015|1010|3
1634043770000|2021-10-12 13:02:50|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|4
1634043780000|2021-10-12 13:03:00|1015.7|1010.7|1015|1010|1015.7|1010.7|1014.7|1009.7|9
1634043790000|2021-10-12 13:03:10|1014.9|1009.9|1014.6|1009.6|1014.9|1009.9|1014.6|1009.6|2
1634043800000|2021-10-12 13:03:20|1014.8|1009.8|1015|1010|1015|1010|1014.8|1009.8|5
1634043810000|2021-10-12 13:03:30|1015.1|1010.1|1015.5|1010.5|1015.6|1010.6|1015.1|1010.1|11
1634043820000|2021-10-12 13:03:40|1015.4|1010.4|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|6
1634043830000|2021-10-12 13:03:50|1015.4|1010.4|1014.1|1009.1|1015.4|1010.4|1014.1|1009.1|3
1634043840000|2021-10-12 13:04:00|1014.2|1009.2|1014.4|1009.4|1014.6|1009.6|1014.2|1009.2|4
1634043850000|2021-10-12 13:04:10|1014.5|1009.5|1013.8|1008.8|1014.5|1009.5|1013.8|1008.8|6
1634043860000|2021-10-12 13:04:20|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|4
1634043870000|2021-10-12 13:04:30|1013.9|1008.9|1014.2|1009.2|1014.2|1009.2|1013.9|1008.9|6
1634043880000|2021-10-12 13:04:40|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|5
1634043890000|2021-10-12 13:04:50|1014|1009|1014|1009|1014|1009|1014|1009|1
1634043900000|2021-10-12 13:05:00|1013.9|1008.9|1014.4|1009.4|1014.4|1009.4|1013.9|1008.9|5
1634043910000|2021-10-12 13:05:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634043920000|2021-10-12 13:05:20|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|3
1634043930000|2021-10-12 13:05:30|1015.7|1010.7|1016|1011|1016.1|1011.1|1015.7|1010.7|5
1634043940000|2021-10-12 13:05:40|1015.7|1010.7|1015.8|1010.8|1015.9|1010.9|1015.5|1010.5|9
1634043950000|2021-10-12 13:05:50|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|5
1634043960000|2021-10-12 13:06:00|1016|1011|1016.3|1011.3|1016.3|1011.3|1016|1011|3
1634043970000|2021-10-12 13:06:10|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|13
1634043980000|2021-10-12 13:06:20|1016.3|1011.3|1016.9|1011.9|1017.1|1012.1|1016.3|1011.3|21
1634043990000|2021-10-12 13:06:30|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.6|1011.6|8
1634044000000|2021-10-12 13:06:40|1017.1|1012.1|1017.4|1012.4|1017.4|1012.4|1017|1012|4
1634044010000|2021-10-12 13:06:50|1017.5|1012.5|1017.9|1012.9|1017.9|1012.9|1017.5|1012.5|9
1634044020000|2021-10-12 13:07:00|1017.7|1012.7|1016.9|1011.9|1018.1|1013.1|1016.4|1011.4|22
1634044030000|2021-10-12 13:07:10|1016.8|1011.8|1015.5|1010.5|1016.8|1011.8|1015.3|1010.3|3
1634044050000|2021-10-12 13:07:30|1015.6|1010.6|1016.2|1011.2|1017|1012|1015.6|1010.6|8
1634044060000|2021-10-12 13:07:40|1016.5|1011.5|1016.6|1011.6|1017.1|1012.1|1016.5|1011.5|10
1634044070000|2021-10-12 13:07:50|1016.2|1011.2|1016.4|1011.4|1016.4|1011.4|1016.1|1011.1|7
1634044080000|2021-10-12 13:08:00|1016.5|1011.5|1017|1012|1017|1012|1016.5|1011.5|12
1634044090000|2021-10-12 13:08:10|1016.9|1011.9|1016.5|1011.5|1017.1|1012.1|1016.4|1011.4|9
1634044100000|2021-10-12 13:08:20|1016.6|1011.6|1016.6|1011.6|1016.8|1011.8|1016.5|1011.5|9
1634044110000|2021-10-12 13:08:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634044120000|2021-10-12 13:08:40|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|4
1634044130000|2021-10-12 13:08:50|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1634044140000|2021-10-12 13:09:00|1016.5|1011.5|1017.1|1012.1|1017.2|1012.2|1016.5|1011.5|10
1634044150000|2021-10-12 13:09:10|1017.2|1012.2|1016.6|1011.6|1017.2|1012.2|1016.5|1011.5|11
1634044160000|2021-10-12 13:09:20|1016.9|1011.9|1017.5|1012.5|1017.7|1012.7|1016.8|1011.8|5
1634044170000|2021-10-12 13:09:30|1017.6|1012.6|1017|1012|1017.9|1012.9|1016.9|1011.9|9
1634044180000|2021-10-12 13:09:40|1016.9|1011.9|1016.8|1011.8|1017|1012|1016.7|1011.7|10
1634044190000|2021-10-12 13:09:50|1016.7|1011.7|1017|1012|1017|1012|1016.7|1011.7|13
1634044200000|2021-10-12 13:10:00|1017.1|1012.1|1016.5|1011.5|1017.1|1012.1|1016.5|1011.5|12
1634044210000|2021-10-12 13:10:10|1016.6|1011.6|1016.2|1011.2|1016.6|1011.6|1016.2|1011.2|6
1634044220000|2021-10-12 13:10:20|1016.4|1011.4|1016.9|1011.9|1016.9|1011.9|1016.4|1011.4|12
1634044230000|2021-10-12 13:10:30|1016.8|1011.8|1017.1|1012.1|1017.1|1012.1|1016.5|1011.5|14
1634044240000|2021-10-12 13:10:40|1017|1012|1017|1012|1017.1|1012.1|1016.9|1011.9|13
1634044250000|2021-10-12 13:10:50|1017.1|1012.1|1017.3|1012.3|1017.3|1012.3|1017|1012|9
1634044260000|2021-10-12 13:11:00|1017.4|1012.4|1016.1|1011.1|1017.4|1012.4|1015.9|1010.9|20
1634044270000|2021-10-12 13:11:10|1016|1011|1016.2|1011.2|1016.2|1011.2|1016|1011|5
1634044280000|2021-10-12 13:11:20|1016.3|1011.3|1016.1|1011.1|1016.9|1011.9|1016.1|1011.1|11
1634044290000|2021-10-12 13:11:30|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|4
1634044300000|2021-10-12 13:11:40|1016|1011|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|13
1634044310000|2021-10-12 13:11:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634044320000|2021-10-12 13:12:00|1015.8|1010.8|1016.3|1011.3|1016.3|1011.3|1015.7|1010.7|9
1634044330000|2021-10-12 13:12:10|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|11
1634044340000|2021-10-12 13:12:20|1016.7|1011.7|1016.9|1011.9|1017|1012|1016.7|1011.7|4
1634044360000|2021-10-12 13:12:40|1016.8|1011.8|1015.3|1010.3|1016.8|1011.8|1015.3|1010.3|8
1634044380000|2021-10-12 13:13:00|1015.4|1010.4|1015.6|1010.6|1015.7|1010.7|1015.2|1010.2|5
1634044390000|2021-10-12 13:13:10|1015.5|1010.5|1015.2|1010.2|1015.6|1010.6|1015.2|1010.2|4
1634044410000|2021-10-12 13:13:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634044420000|2021-10-12 13:13:40|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634044430000|2021-10-12 13:13:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634044440000|2021-10-12 13:14:00|1015.4|1010.4|1015.5|1010.5|1015.6|1010.6|1015.4|1010.4|5
1634044450000|2021-10-12 13:14:10|1015.4|1010.4|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|5
1634044460000|2021-10-12 13:14:20|1015.8|1010.8|1016|1011|1016|1011|1015.8|1010.8|11
1634044470000|2021-10-12 13:14:30|1015.9|1010.9|1015.2|1010.2|1015.9|1010.9|1015.2|1010.2|7
1634044480000|2021-10-12 13:14:40|1015.1|1010.1|1015.7|1010.7|1015.8|1010.8|1015.1|1010.1|7
1634044490000|2021-10-12 13:14:50|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|5
1634044500000|2021-10-12 13:15:00|1015.9|1010.9|1017.2|1012.2|1017.2|1012.2|1015.9|1010.9|11
1634044510000|2021-10-12 13:15:10|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|5
1634044520000|2021-10-12 13:15:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634044530000|2021-10-12 13:15:30|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.6|1012.6|4
1634044540000|2021-10-12 13:15:40|1017.6|1012.6|1018|1013|1018|1013|1017.6|1012.6|4
1634044550000|2021-10-12 13:15:50|1018.1|1013.1|1017.7|1012.7|1018.1|1013.1|1017.6|1012.6|4
1634044560000|2021-10-12 13:16:00|1017.6|1012.6|1017.9|1012.9|1017.9|1012.9|1017.6|1012.6|5
1634044570000|2021-10-12 13:16:10|1018|1013|1018.5|1013.5|1018.7|1013.7|1017.9|1012.9|16
1634044580000|2021-10-12 13:16:20|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|7
1634044590000|2021-10-12 13:16:30|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1634044600000|2021-10-12 13:16:40|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|5
1634044610000|2021-10-12 13:16:50|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|5
1634044620000|2021-10-12 13:17:00|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.2|1013.2|6
1634044630000|2021-10-12 13:17:10|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|9
1634044640000|2021-10-12 13:17:20|1018.7|1013.7|1019.1|1014.1|1019.1|1014.1|1018.6|1013.6|5
1634044650000|2021-10-12 13:17:30|1019.2|1014.2|1018.7|1013.7|1019.2|1014.2|1018.6|1013.6|10
1634044660000|2021-10-12 13:17:40|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634044670000|2021-10-12 13:17:50|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|6
1634044680000|2021-10-12 13:18:00|1018.2|1013.2|1018.7|1013.7|1018.7|1013.7|1018.2|1013.2|4
1634044690000|2021-10-12 13:18:10|1018.8|1013.8|1018.2|1013.2|1019|1014|1018.2|1013.2|11
1634044700000|2021-10-12 13:18:20|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|6
1634044710000|2021-10-12 13:18:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1634044730000|2021-10-12 13:18:50|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1634044740000|2021-10-12 13:19:00|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|6
1634044750000|2021-10-12 13:19:10|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1018.1|1013.1|13
1634044760000|2021-10-12 13:19:20|1018.4|1013.4|1019|1014|1019.1|1014.1|1018.4|1013.4|9
1634044780000|2021-10-12 13:19:40|1018.9|1013.9|1018.5|1013.5|1018.9|1013.9|1018.4|1013.4|7
1634044790000|2021-10-12 13:19:50|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.4|1013.4|3
1634044800000|2021-10-12 13:20:00|1018.5|1013.5|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|12
1634044820000|2021-10-12 13:20:20|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|4
1634044830000|2021-10-12 13:20:30|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|14
1634044840000|2021-10-12 13:20:40|1018.6|1013.6|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|3
1634044850000|2021-10-12 13:20:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1634044860000|2021-10-12 13:21:00|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.1|1014.1|7
1634044870000|2021-10-12 13:21:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1634044880000|2021-10-12 13:21:20|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|4
1634044900000|2021-10-12 13:21:40|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|10
1634044910000|2021-10-12 13:21:50|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|5
1634044920000|2021-10-12 13:22:00|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|5
1634044940000|2021-10-12 13:22:20|1019.9|1014.9|1020.1|1015.1|1020.2|1015.2|1019.9|1014.9|3
1634044980000|2021-10-12 13:23:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1634044990000|2021-10-12 13:23:10|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1634045000000|2021-10-12 13:23:20|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|3
1634045020000|2021-10-12 13:23:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1634045040000|2021-10-12 13:24:00|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|2
1634045050000|2021-10-12 13:24:10|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1634045060000|2021-10-12 13:24:20|1019|1014|1018.8|1013.8|1019.1|1014.1|1018.8|1013.8|8
1634045070000|2021-10-12 13:24:30|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1634045080000|2021-10-12 13:24:40|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1634045090000|2021-10-12 13:24:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634045100000|2021-10-12 13:25:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|3
1634045110000|2021-10-12 13:25:10|1018.8|1013.8|1019|1014|1019|1014|1018.8|1013.8|5
1634045130000|2021-10-12 13:25:30|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1634045140000|2021-10-12 13:25:40|1019|1014|1018.8|1013.8|1019|1014|1018.6|1013.6|3
1634045160000|2021-10-12 13:26:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|3
1634045170000|2021-10-12 13:26:10|1018.8|1013.8|1019|1014|1019|1014|1018.8|1013.8|2
1634045180000|2021-10-12 13:26:20|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|4
1634045190000|2021-10-12 13:26:30|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|6
1634045200000|2021-10-12 13:26:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1634045220000|2021-10-12 13:27:00|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019|1014|4
1634045230000|2021-10-12 13:27:10|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1634045240000|2021-10-12 13:27:20|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|4
1634045250000|2021-10-12 13:27:30|1019|1014|1019|1014|1019|1014|1019|1014|1
1634045260000|2021-10-12 13:27:40|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1634045270000|2021-10-12 13:27:50|1018.9|1013.9|1018.5|1013.5|1018.9|1013.9|1018.5|1013.5|7
1634045280000|2021-10-12 13:28:00|1018.6|1013.6|1018.1|1013.1|1018.6|1013.6|1018.1|1013.1|4
1634045290000|2021-10-12 13:28:10|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1634045300000|2021-10-12 13:28:20|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|7
1634045310000|2021-10-12 13:28:30|1018.1|1013.1|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|17
1634045320000|2021-10-12 13:28:40|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|3
1634045330000|2021-10-12 13:28:50|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|12
1634045340000|2021-10-12 13:29:00|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|3
1634045350000|2021-10-12 13:29:10|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634045360000|2021-10-12 13:29:20|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|6
1634045370000|2021-10-12 13:29:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634045380000|2021-10-12 13:29:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1634045390000|2021-10-12 13:29:50|1018.7|1013.7|1019.2|1014.2|1019.3|1014.3|1018.7|1013.7|7
1634045400000|2021-10-12 13:30:00|1018.9|1013.9|1020|1015|1020.1|1015.1|1018.9|1013.9|10
1634045410000|2021-10-12 13:30:10|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020|1015|4
1634045420000|2021-10-12 13:30:20|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|6
1634045430000|2021-10-12 13:30:30|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1634045440000|2021-10-12 13:30:40|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|8
1634045450000|2021-10-12 13:30:50|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|4
1634045460000|2021-10-12 13:31:00|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.4|1014.4|6
1634045470000|2021-10-12 13:31:10|1019.5|1014.5|1020.4|1015.4|1020.4|1015.4|1019.5|1014.5|16
1634045480000|2021-10-12 13:31:20|1020.5|1015.5|1021.2|1016.2|1021.2|1016.2|1020.5|1015.5|9
1634045490000|2021-10-12 13:31:30|1021.3|1016.3|1021.5|1016.5|1021.6|1016.6|1021.2|1016.2|9
1634045500000|2021-10-12 13:31:40|1021.6|1016.6|1021.4|1016.4|1021.7|1016.7|1021.3|1016.3|6
1634045510000|2021-10-12 13:31:50|1021.3|1016.3|1020.7|1015.7|1021.4|1016.4|1020.7|1015.7|18
1634045520000|2021-10-12 13:32:00|1020.8|1015.8|1020.5|1015.5|1020.8|1015.8|1020.3|1015.3|14
1634045530000|2021-10-12 13:32:10|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|19
1634045540000|2021-10-12 13:32:20|1020.6|1015.6|1020.2|1015.2|1020.6|1015.6|1020.2|1015.2|6
1634045550000|2021-10-12 13:32:30|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1019.9|1014.9|14
1634045560000|2021-10-12 13:32:40|1020|1015|1020.1|1015.1|1020.2|1015.2|1020|1015|12
1634045570000|2021-10-12 13:32:50|1020|1015|1019.5|1014.5|1020.1|1015.1|1019.5|1014.5|7
1634045580000|2021-10-12 13:33:00|1018.6|1013.6|1019|1014|1019.1|1014.1|1018.6|1013.6|21
1634045590000|2021-10-12 13:33:10|1019.1|1014.1|1019.3|1014.3|1019.4|1014.4|1019.1|1014.1|16
1634045600000|2021-10-12 13:33:20|1019.4|1014.4|1020.3|1015.3|1020.3|1015.3|1019.3|1014.3|16
1634045610000|2021-10-12 13:33:30|1020.4|1015.4|1020.7|1015.7|1020.7|1015.7|1020.3|1015.3|5
1634045620000|2021-10-12 13:33:40|1020.8|1015.8|1020.8|1015.8|1021.1|1016.1|1020.8|1015.8|13
1634045630000|2021-10-12 13:33:50|1020.7|1015.7|1020|1015|1020.7|1015.7|1020|1015|11
1634045640000|2021-10-12 13:34:00|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|15
1634045650000|2021-10-12 13:34:10|1019.8|1014.8|1019.6|1014.6|1019.9|1014.9|1019.6|1014.6|14
1634045660000|2021-10-12 13:34:20|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.6|1014.6|9
1634045670000|2021-10-12 13:34:30|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.8|1014.8|10
1634045680000|2021-10-12 13:34:40|1020|1015|1020.3|1015.3|1020.3|1015.3|1020|1015|6
1634045690000|2021-10-12 13:34:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020|1015|11
1634045700000|2021-10-12 13:35:00|1019.9|1014.9|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|15
1634045710000|2021-10-12 13:35:10|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|13
1634045720000|2021-10-12 13:35:20|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|3
1634045740000|2021-10-12 13:35:40|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1634045750000|2021-10-12 13:35:50|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.2|1015.2|8
1634045760000|2021-10-12 13:36:00|1020.4|1015.4|1020|1015|1020.4|1015.4|1020|1015|7
1634045770000|2021-10-12 13:36:10|1019.9|1014.9|1019.6|1014.6|1019.9|1014.9|1019.4|1014.4|9
1634045780000|2021-10-12 13:36:20|1019.5|1014.5|1019.5|1014.5|1019.8|1014.8|1019.5|1014.5|16
1634045790000|2021-10-12 13:36:30|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|9
1634045800000|2021-10-12 13:36:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|6
1634045810000|2021-10-12 13:36:50|1019.1|1014.1|1018.6|1013.6|1019.1|1014.1|1018.3|1013.3|26
1634045820000|2021-10-12 13:37:00|1018.5|1013.5|1019|1014|1019|1014|1018.5|1013.5|10
1634045830000|2021-10-12 13:37:10|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|4
1634045840000|2021-10-12 13:37:20|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|13
1634045850000|2021-10-12 13:37:30|1018.4|1013.4|1018.2|1013.2|1018.5|1013.5|1018.2|1013.2|12
1634045860000|2021-10-12 13:37:40|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|6
1634045870000|2021-10-12 13:37:50|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018.1|1013.1|7
1634045880000|2021-10-12 13:38:00|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018|1013|15
1634045890000|2021-10-12 13:38:10|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|3
1634045900000|2021-10-12 13:38:20|1017.9|1012.9|1018.2|1013.2|1018.2|1013.2|1017.9|1012.9|6
1634045910000|2021-10-12 13:38:30|1018.1|1013.1|1018.1|1013.1|1018.3|1013.3|1018|1013|10
1634045920000|2021-10-12 13:38:40|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1634045930000|2021-10-12 13:38:50|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|8
1634045940000|2021-10-12 13:39:00|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|3
1634045950000|2021-10-12 13:39:10|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.3|1013.3|7
1634045960000|2021-10-12 13:39:20|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018|1013|11
1634045970000|2021-10-12 13:39:30|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1017.9|1012.9|14
1634045980000|2021-10-12 13:39:40|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|11
1634045990000|2021-10-12 13:39:50|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|4
1634046000000|2021-10-12 13:40:00|1018.9|1013.9|1019|1014|1019.2|1014.2|1018.8|1013.8|15
1634046010000|2021-10-12 13:40:10|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.8|1013.8|3
1634046020000|2021-10-12 13:40:20|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|3
1634046030000|2021-10-12 13:40:30|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1634046040000|2021-10-12 13:40:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.1|1014.1|12
1634046050000|2021-10-12 13:40:50|1019.5|1014.5|1019.7|1014.7|1019.8|1014.8|1019.5|1014.5|6
1634046060000|2021-10-12 13:41:00|1019.8|1014.8|1020.3|1015.3|1020.4|1015.4|1019.8|1014.8|9
1634046070000|2021-10-12 13:41:10|1020.5|1015.5|1019.8|1014.8|1020.5|1015.5|1019.8|1014.8|4
1634046080000|2021-10-12 13:41:20|1020|1015|1020|1015|1020.2|1015.2|1019.9|1014.9|12
1634046090000|2021-10-12 13:41:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|4
1634046100000|2021-10-12 13:41:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|5
1634046110000|2021-10-12 13:41:50|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|4
1634046120000|2021-10-12 13:42:00|1020|1015|1020|1015|1020|1015|1019.9|1014.9|15
1634046130000|2021-10-12 13:42:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|8
1634046140000|2021-10-12 13:42:20|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1634046160000|2021-10-12 13:42:40|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1634046190000|2021-10-12 13:43:10|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|10
1634046200000|2021-10-12 13:43:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|9
1634046210000|2021-10-12 13:43:30|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1634046220000|2021-10-12 13:43:40|1019.6|1014.6|1019|1014|1019.6|1014.6|1019|1014|10
1634046230000|2021-10-12 13:43:50|1018.9|1013.9|1019.5|1014.5|1019.6|1014.6|1018.9|1013.9|8
1634046240000|2021-10-12 13:44:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1634046260000|2021-10-12 13:44:20|1019.3|1014.3|1018.2|1013.2|1019.3|1014.3|1018.2|1013.2|6
1634046270000|2021-10-12 13:44:30|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|9
1634046280000|2021-10-12 13:44:40|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018.2|1013.2|7
1634046290000|2021-10-12 13:44:50|1018.3|1013.3|1018.3|1013.3|1018.6|1013.6|1018.3|1013.3|9
1634046300000|2021-10-12 13:45:00|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1634046310000|2021-10-12 13:45:10|1018.1|1013.1|1017.5|1012.5|1018.2|1013.2|1017.3|1012.3|13
1634046330000|2021-10-12 13:45:30|1017.6|1012.6|1016.5|1011.5|1017.6|1012.6|1016.2|1011.2|18
1634046340000|2021-10-12 13:45:40|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.3|1011.3|5
1634046350000|2021-10-12 13:45:50|1016.3|1011.3|1016.1|1011.1|1016.4|1011.4|1015.9|1010.9|19
1634046360000|2021-10-12 13:46:00|1016.3|1011.3|1016.8|1011.8|1016.8|1011.8|1016.3|1011.3|11
1634046370000|2021-10-12 13:46:10|1016.9|1011.9|1017|1012|1017|1012|1016.8|1011.8|11
1634046380000|2021-10-12 13:46:20|1017.4|1012.4|1017.2|1012.2|1017.6|1012.6|1017|1012|12
1634046390000|2021-10-12 13:46:30|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017|1012|8
1634046400000|2021-10-12 13:46:40|1017.8|1012.8|1018.1|1013.1|1018.1|1013.1|1017.8|1012.8|4
1634046410000|2021-10-12 13:46:50|1018.2|1013.2|1018|1013|1018.3|1013.3|1017.9|1012.9|10
1634046420000|2021-10-12 13:47:00|1017.8|1012.8|1018.3|1013.3|1018.3|1013.3|1017.8|1012.8|3
1634046430000|2021-10-12 13:47:10|1018.2|1013.2|1018.1|1013.1|1018.4|1013.4|1018.1|1013.1|6
1634046440000|2021-10-12 13:47:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|7
1634046450000|2021-10-12 13:47:30|1018.1|1013.1|1018.8|1013.8|1018.8|1013.8|1018|1013|16
1634046460000|2021-10-12 13:47:40|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1634046470000|2021-10-12 13:47:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1634046480000|2021-10-12 13:48:00|1018.9|1013.9|1020.2|1015.2|1020.3|1015.3|1018.9|1013.9|8
1634046490000|2021-10-12 13:48:10|1020.3|1015.3|1020.6|1015.6|1020.7|1015.7|1020.2|1015.2|10
1634046500000|2021-10-12 13:48:20|1020.7|1015.7|1020.6|1015.6|1021.2|1016.2|1020.6|1015.6|16
1634046510000|2021-10-12 13:48:30|1020.7|1015.7|1020.5|1015.5|1020.8|1015.8|1020.5|1015.5|7
1634046520000|2021-10-12 13:48:40|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|7
1634046540000|2021-10-12 13:49:00|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|6
1634046550000|2021-10-12 13:49:10|1020.7|1015.7|1021.2|1016.2|1021.2|1016.2|1020.6|1015.6|11
1634046560000|2021-10-12 13:49:20|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.2|1015.2|5
1634046570000|2021-10-12 13:49:30|1020.7|1015.7|1021.1|1016.1|1021.1|1016.1|1020.7|1015.7|9
1634046580000|2021-10-12 13:49:40|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.1|1016.1|7
1634046590000|2021-10-12 13:49:50|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.2|1016.2|9
1634046600000|2021-10-12 13:50:00|1021.4|1016.4|1021.9|1016.9|1021.9|1016.9|1021.3|1016.3|16
1634046610000|2021-10-12 13:50:10|1021.8|1016.8|1022.3|1017.3|1022.3|1017.3|1021.8|1016.8|20
1634046620000|2021-10-12 13:50:20|1022.2|1017.2|1022.6|1017.6|1022.6|1017.6|1022.2|1017.2|16
1634046630000|2021-10-12 13:50:30|1022.4|1017.4|1022.8|1017.8|1023.1|1018.1|1022.4|1017.4|14
1634046640000|2021-10-12 13:50:40|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.7|1017.7|8
1634046650000|2021-10-12 13:50:50|1023|1018|1023.7|1018.7|1023.7|1018.7|1022.9|1017.9|14
1634046660000|2021-10-12 13:51:00|1023.6|1018.6|1024.5|1019.5|1024.6|1019.6|1023.6|1018.6|19
1634046670000|2021-10-12 13:51:10|1024.4|1019.4|1024.3|1019.3|1024.7|1019.7|1024.2|1019.2|18
1634046680000|2021-10-12 13:51:20|1024.4|1019.4|1024|1019|1024.5|1019.5|1023.6|1018.6|15
1634046690000|2021-10-12 13:51:30|1023.9|1018.9|1024|1019|1024.1|1019.1|1023.8|1018.8|12
1634046700000|2021-10-12 13:51:40|1024.1|1019.1|1023.7|1018.7|1024.1|1019.1|1023.6|1018.6|7
1634046710000|2021-10-12 13:51:50|1023.8|1018.8|1023|1018|1023.8|1018.8|1023|1018|12
1634046720000|2021-10-12 13:52:00|1023.4|1018.4|1023.5|1018.5|1023.6|1018.6|1023.2|1018.2|21
1634046730000|2021-10-12 13:52:10|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.3|1018.3|7
1634046740000|2021-10-12 13:52:20|1023.5|1018.5|1023.5|1018.5|1023.7|1018.7|1023.3|1018.3|23
1634046750000|2021-10-12 13:52:30|1023.4|1018.4|1023.2|1018.2|1023.4|1018.4|1023.1|1018.1|12
1634046760000|2021-10-12 13:52:40|1023.3|1018.3|1022.5|1017.5|1023.3|1018.3|1022.5|1017.5|7
1634046770000|2021-10-12 13:52:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1634046780000|2021-10-12 13:53:00|1022.7|1017.7|1022.7|1017.7|1023.3|1018.3|1022.7|1017.7|12
1634046790000|2021-10-12 13:53:10|1022.8|1017.8|1023.2|1018.2|1023.3|1018.3|1022.7|1017.7|6
1634046800000|2021-10-12 13:53:20|1023.3|1018.3|1022.6|1017.6|1023.3|1018.3|1022.6|1017.6|11
1634046810000|2021-10-12 13:53:30|1022.9|1017.9|1023.2|1018.2|1023.5|1018.5|1022.8|1017.8|18
1634046820000|2021-10-12 13:53:40|1023.3|1018.3|1023.5|1018.5|1023.8|1018.8|1023.2|1018.2|23
1634046830000|2021-10-12 13:53:50|1023.4|1018.4|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|14
1634046840000|2021-10-12 13:54:00|1023.8|1018.8|1024.3|1019.3|1024.3|1019.3|1023.7|1018.7|9
1634046850000|2021-10-12 13:54:10|1024.4|1019.4|1024.6|1019.6|1025.2|1020.2|1024.4|1019.4|18
1634046860000|2021-10-12 13:54:20|1024.8|1019.8|1024.7|1019.7|1024.9|1019.9|1024.6|1019.6|17
1634046870000|2021-10-12 13:54:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|9
1634046880000|2021-10-12 13:54:40|1024.7|1019.7|1023.9|1018.9|1024.8|1019.8|1023.9|1018.9|10
1634046890000|2021-10-12 13:54:50|1023.8|1018.8|1022.7|1017.7|1023.8|1018.8|1022.7|1017.7|10
1634046900000|2021-10-12 13:55:00|1023|1018|1023.5|1018.5|1023.6|1018.6|1022.8|1017.8|16
1634046910000|2021-10-12 13:55:10|1023.4|1018.4|1024.1|1019.1|1024.1|1019.1|1023.3|1018.3|9
1634046920000|2021-10-12 13:55:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024|1019|9
1634046930000|2021-10-12 13:55:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1634046940000|2021-10-12 13:55:40|1024.3|1019.3|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|4
1634046950000|2021-10-12 13:55:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|12
1634046960000|2021-10-12 13:56:00|1024.1|1019.1|1023.6|1018.6|1024.2|1019.2|1023.6|1018.6|12
1634046970000|2021-10-12 13:56:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.1|1018.1|18
1634046980000|2021-10-12 13:56:20|1023.5|1018.5|1022.9|1017.9|1024.1|1019.1|1022.9|1017.9|23
1634046990000|2021-10-12 13:56:30|1022.8|1017.8|1022.5|1017.5|1022.8|1017.8|1022.5|1017.5|20
1634047000000|2021-10-12 13:56:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1634047010000|2021-10-12 13:56:50|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|6
1634047020000|2021-10-12 13:57:00|1022.5|1017.5|1023.2|1018.2|1023.3|1018.3|1022.5|1017.5|15
1634047030000|2021-10-12 13:57:10|1023.1|1018.1|1023.3|1018.3|1023.4|1018.4|1023.1|1018.1|17
1634047040000|2021-10-12 13:57:20|1023.2|1018.2|1023.2|1018.2|1023.4|1018.4|1023.2|1018.2|20
1634047050000|2021-10-12 13:57:30|1023.3|1018.3|1024|1019|1024|1019|1023.2|1018.2|4
1634047060000|2021-10-12 13:57:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634047070000|2021-10-12 13:57:50|1023.5|1018.5|1023.7|1018.7|1023.8|1018.8|1023.5|1018.5|16
1634047080000|2021-10-12 13:58:00|1023.8|1018.8|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|12
1634047090000|2021-10-12 13:58:10|1024|1019|1023.9|1018.9|1024|1019|1023.8|1018.8|12
1634047100000|2021-10-12 13:58:20|1024|1019|1024.3|1019.3|1024.3|1019.3|1023.8|1018.8|14
1634047110000|2021-10-12 13:58:30|1024.4|1019.4|1024.2|1019.2|1024.5|1019.5|1024.2|1019.2|12
1634047120000|2021-10-12 13:58:40|1024.4|1019.4|1023.7|1018.7|1025.2|1020.2|1023.7|1018.7|26
1634047130000|2021-10-12 13:58:50|1023.8|1018.8|1024|1019|1024.2|1019.2|1023.8|1018.8|11
1634047140000|2021-10-12 13:59:00|1023.9|1018.9|1024.5|1019.5|1024.6|1019.6|1023.9|1018.9|25
1634047150000|2021-10-12 13:59:10|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|22
1634047160000|2021-10-12 13:59:20|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|2
1634047170000|2021-10-12 13:59:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|6
1634047180000|2021-10-12 13:59:40|1024.8|1019.8|1025.6|1020.6|1025.8|1020.8|1024.7|1019.7|17
1634047190000|2021-10-12 13:59:50|1025.4|1020.4|1025.3|1020.3|1025.9|1020.9|1025.3|1020.3|8
1634047200000|2021-10-12 14:00:00|1025.4|1020.4|1026.1|1021.1|1026.3|1021.3|1025.4|1020.4|20
1634047210000|2021-10-12 14:00:10|1026.2|1021.2|1026|1021|1026.2|1021.2|1026|1021|7
1634047220000|2021-10-12 14:00:20|1025.9|1020.9|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|11
1634047230000|2021-10-12 14:00:30|1025.9|1020.9|1024.6|1019.6|1025.9|1020.9|1024.6|1019.6|8
1634047240000|2021-10-12 14:00:40|1023.8|1018.8|1024.5|1019.5|1024.5|1019.5|1023.7|1018.7|9
1634047250000|2021-10-12 14:00:50|1024.4|1019.4|1024.4|1019.4|1024.7|1019.7|1024.3|1019.3|20
1634047260000|2021-10-12 14:01:00|1024.3|1019.3|1024.1|1019.1|1024.6|1019.6|1024.1|1019.1|9
1634047270000|2021-10-12 14:01:10|1024.2|1019.2|1023.9|1018.9|1024.3|1019.3|1023.8|1018.8|10
1634047280000|2021-10-12 14:01:20|1024|1019|1023.4|1018.4|1024|1019|1023.4|1018.4|23
1634047290000|2021-10-12 14:01:30|1023.5|1018.5|1023.3|1018.3|1023.7|1018.7|1023.1|1018.1|13
1634047300000|2021-10-12 14:01:40|1023.2|1018.2|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|6
1634047310000|2021-10-12 14:01:50|1023.4|1018.4|1022.7|1017.7|1023.7|1018.7|1022.6|1017.6|17
1634047320000|2021-10-12 14:02:00|1022.6|1017.6|1022.9|1017.9|1022.9|1017.9|1022.3|1017.3|19
1634047330000|2021-10-12 14:02:10|1022.6|1017.6|1021.9|1016.9|1022.6|1017.6|1021.9|1016.9|4
1634047340000|2021-10-12 14:02:20|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.2|1016.2|16
1634047350000|2021-10-12 14:02:30|1021.4|1016.4|1021.3|1016.3|1021.6|1016.6|1021.2|1016.2|18
1634047360000|2021-10-12 14:02:40|1021.5|1016.5|1021.7|1016.7|1021.8|1016.8|1021.5|1016.5|13
1634047370000|2021-10-12 14:02:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|6
1634047380000|2021-10-12 14:03:00|1021.8|1016.8|1022.8|1017.8|1022.8|1017.8|1021.8|1016.8|8
1634047390000|2021-10-12 14:03:10|1022.9|1017.9|1023.3|1018.3|1023.3|1018.3|1022.8|1017.8|10
1634047400000|2021-10-12 14:03:20|1023.2|1018.2|1023|1018|1023.3|1018.3|1022.8|1017.8|19
1634047410000|2021-10-12 14:03:30|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|8
1634047420000|2021-10-12 14:03:40|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|6
1634047430000|2021-10-12 14:03:50|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1634047440000|2021-10-12 14:04:00|1023.4|1018.4|1023.5|1018.5|1023.6|1018.6|1022.9|1017.9|23
1634047450000|2021-10-12 14:04:10|1024|1019|1024|1019|1024|1019|1023.9|1018.9|7
1634047460000|2021-10-12 14:04:20|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|8
1634047470000|2021-10-12 14:04:30|1024.2|1019.2|1024.2|1019.2|1024.6|1019.6|1024.2|1019.2|7
1634047480000|2021-10-12 14:04:40|1024.1|1019.1|1024|1019|1024.2|1019.2|1023.8|1018.8|16
1634047490000|2021-10-12 14:04:50|1023.8|1018.8|1023.5|1018.5|1023.8|1018.8|1023.5|1018.5|14
1634047500000|2021-10-12 14:05:00|1023.6|1018.6|1023.8|1018.8|1023.9|1018.9|1023.5|1018.5|11
1634047510000|2021-10-12 14:05:10|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|3
1634047520000|2021-10-12 14:05:20|1024.2|1019.2|1023.9|1018.9|1024.2|1019.2|1023.9|1018.9|4
1634047530000|2021-10-12 14:05:30|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|6
1634047540000|2021-10-12 14:05:40|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|8
1634047550000|2021-10-12 14:05:50|1023.4|1018.4|1023.2|1018.2|1023.4|1018.4|1023.2|1018.2|3
1634047560000|2021-10-12 14:06:00|1023.1|1018.1|1022.7|1017.7|1023.1|1018.1|1022.7|1017.7|15
1634047570000|2021-10-12 14:06:10|1022.8|1017.8|1023.1|1018.1|1023.1|1018.1|1022.8|1017.8|5
1634047580000|2021-10-12 14:06:20|1023.2|1018.2|1023.8|1018.8|1023.8|1018.8|1023.2|1018.2|13
1634047590000|2021-10-12 14:06:30|1023.9|1018.9|1024|1019|1024|1019|1023.8|1018.8|5
1634047600000|2021-10-12 14:06:40|1023.9|1018.9|1023.3|1018.3|1024|1019|1023.2|1018.2|13
1634047610000|2021-10-12 14:06:50|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023|1018|13
1634047620000|2021-10-12 14:07:00|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|11
1634047630000|2021-10-12 14:07:10|1023.5|1018.5|1022.9|1017.9|1023.6|1018.6|1022.8|1017.8|11
1634047640000|2021-10-12 14:07:20|1022.8|1017.8|1023|1018|1023|1018|1022.8|1017.8|11
1634047650000|2021-10-12 14:07:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634047660000|2021-10-12 14:07:40|1022.8|1017.8|1021.9|1016.9|1022.8|1017.8|1021.9|1016.9|14
1634047670000|2021-10-12 14:07:50|1022|1017|1022|1017|1022.1|1017.1|1021.9|1016.9|13
1634047680000|2021-10-12 14:08:00|1021.9|1016.9|1022.4|1017.4|1022.4|1017.4|1021.8|1016.8|13
1634047690000|2021-10-12 14:08:10|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|6
1634047700000|2021-10-12 14:08:20|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|4
1634047710000|2021-10-12 14:08:30|1022.5|1017.5|1021.9|1016.9|1022.5|1017.5|1021.9|1016.9|5
1634047720000|2021-10-12 14:08:40|1022|1017|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|8
1634047730000|2021-10-12 14:08:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1634047740000|2021-10-12 14:09:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|12
1634047750000|2021-10-12 14:09:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1634047760000|2021-10-12 14:09:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634047770000|2021-10-12 14:09:30|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|3
1634047780000|2021-10-12 14:09:40|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1634047790000|2021-10-12 14:09:50|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1634047800000|2021-10-12 14:10:00|1021|1016|1021.3|1016.3|1021.3|1016.3|1020.8|1015.8|8
1634047810000|2021-10-12 14:10:10|1021.2|1016.2|1021|1016|1021.3|1016.3|1021|1016|12
1634047820000|2021-10-12 14:10:20|1021.1|1016.1|1021.6|1016.6|1021.6|1016.6|1020.9|1015.9|6
1634047830000|2021-10-12 14:10:30|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1634047840000|2021-10-12 14:10:40|1021.4|1016.4|1021.2|1016.2|1021.5|1016.5|1021.2|1016.2|13
1634047850000|2021-10-12 14:10:50|1021.1|1016.1|1021.4|1016.4|1021.6|1016.6|1021|1016|8
1634047860000|2021-10-12 14:11:00|1021.3|1016.3|1022|1017|1022|1017|1021.2|1016.2|7
1634047870000|2021-10-12 14:11:10|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.8|1016.8|12
1634047880000|2021-10-12 14:11:20|1021.9|1016.9|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|8
1634047890000|2021-10-12 14:11:30|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|6
1634047900000|2021-10-12 14:11:40|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|14
1634047910000|2021-10-12 14:11:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|11
1634047920000|2021-10-12 14:12:00|1021.8|1016.8|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|8
1634047930000|2021-10-12 14:12:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1634047940000|2021-10-12 14:12:20|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.5|1016.5|11
1634047950000|2021-10-12 14:12:30|1021.6|1016.6|1021.9|1016.9|1022|1017|1021.6|1016.6|15
1634047960000|2021-10-12 14:12:40|1021.8|1016.8|1021.8|1016.8|1022|1017|1021.7|1016.7|17
1634047970000|2021-10-12 14:12:50|1021.7|1016.7|1021.7|1016.7|1021.9|1016.9|1021.6|1016.6|13
1634047980000|2021-10-12 14:13:00|1021.6|1016.6|1022|1017|1022|1017|1021.5|1016.5|10
1634047990000|2021-10-12 14:13:10|1022.2|1017.2|1022.5|1017.5|1022.6|1017.6|1022.1|1017.1|13
1634048000000|2021-10-12 14:13:20|1022.2|1017.2|1022|1017|1022.2|1017.2|1022|1017|5
1634048010000|2021-10-12 14:13:30|1022.2|1017.2|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|12
1634048020000|2021-10-12 14:13:40|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|10
1634048030000|2021-10-12 14:13:50|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|6
1634048040000|2021-10-12 14:14:00|1022.3|1017.3|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|8
1634048050000|2021-10-12 14:14:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|7
1634048060000|2021-10-12 14:14:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634048070000|2021-10-12 14:14:30|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|6
1634048080000|2021-10-12 14:14:40|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|5
1634048090000|2021-10-12 14:14:50|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1634048100000|2021-10-12 14:15:00|1022.5|1017.5|1023.3|1018.3|1023.3|1018.3|1022.5|1017.5|10
1634048110000|2021-10-12 14:15:10|1023.5|1018.5|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|10
1634048120000|2021-10-12 14:15:20|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.5|1018.5|8
1634048130000|2021-10-12 14:15:30|1023.5|1018.5|1023.8|1018.8|1023.8|1018.8|1023.5|1018.5|12
1634048140000|2021-10-12 14:15:40|1023.7|1018.7|1023.9|1018.9|1024|1019|1023.7|1018.7|7
1634048150000|2021-10-12 14:15:50|1024|1019|1024|1019|1024.1|1019.1|1024|1019|3
1634048160000|2021-10-12 14:16:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1023.6|1018.6|15
1634048170000|2021-10-12 14:16:10|1024.1|1019.1|1023.6|1018.6|1024.1|1019.1|1023.5|1018.5|13
1634048180000|2021-10-12 14:16:20|1023.5|1018.5|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|12
1634048190000|2021-10-12 14:16:30|1023.5|1018.5|1023.1|1018.1|1023.5|1018.5|1023|1018|12
1634048200000|2021-10-12 14:16:40|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.1|1018.1|13
1634048210000|2021-10-12 14:16:50|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1634048220000|2021-10-12 14:17:00|1023.2|1018.2|1022.7|1017.7|1023.2|1018.2|1022.5|1017.5|13
1634048230000|2021-10-12 14:17:10|1022.6|1017.6|1022|1017|1022.7|1017.7|1021.9|1016.9|16
1634048240000|2021-10-12 14:17:20|1021.9|1016.9|1021.4|1016.4|1021.9|1016.9|1021.2|1016.2|19
1634048250000|2021-10-12 14:17:30|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|10
1634048260000|2021-10-12 14:17:40|1021.7|1016.7|1021.8|1016.8|1022.1|1017.1|1021.6|1016.6|18
1634048270000|2021-10-12 14:17:50|1021.9|1016.9|1022|1017|1022.2|1017.2|1021.8|1016.8|9
1634048280000|2021-10-12 14:18:00|1022.1|1017.1|1022.4|1017.4|1022.6|1017.6|1022.1|1017.1|6
1634048290000|2021-10-12 14:18:10|1022.5|1017.5|1022.3|1017.3|1022.5|1017.5|1022.2|1017.2|13
1634048300000|2021-10-12 14:18:20|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|3
1634048310000|2021-10-12 14:18:30|1022.3|1017.3|1021.9|1016.9|1022.3|1017.3|1021.8|1016.8|6
1634048320000|2021-10-12 14:18:40|1022|1017|1022|1017|1022|1017|1021.8|1016.8|7
1634048330000|2021-10-12 14:18:50|1022.1|1017.1|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|3
1634048340000|2021-10-12 14:19:00|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022|1017|7
1634048350000|2021-10-12 14:19:10|1022|1017|1021.7|1016.7|1022.1|1017.1|1021.6|1016.6|10
1634048360000|2021-10-12 14:19:20|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|10
1634048370000|2021-10-12 14:19:30|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1020.9|1015.9|6
1634048380000|2021-10-12 14:19:40|1021.2|1016.2|1020.9|1015.9|1021.2|1016.2|1020.8|1015.8|7
1634048390000|2021-10-12 14:19:50|1021|1016|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|5
1634048400000|2021-10-12 14:20:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|4
1634048410000|2021-10-12 14:20:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|3
1634048420000|2021-10-12 14:20:20|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.8|1015.8|4
1634048430000|2021-10-12 14:20:30|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|4
1634048460000|2021-10-12 14:21:00|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|5
1634048470000|2021-10-12 14:21:10|1021.2|1016.2|1020.7|1015.7|1021.2|1016.2|1020.7|1015.7|6
1634048480000|2021-10-12 14:21:20|1020.5|1015.5|1019.8|1014.8|1020.5|1015.5|1019.7|1014.7|14
1634048490000|2021-10-12 14:21:30|1019.7|1014.7|1019.4|1014.4|1019.8|1014.8|1019.4|1014.4|5
1634048500000|2021-10-12 14:21:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1634048510000|2021-10-12 14:21:50|1019.4|1014.4|1019|1014|1019.4|1014.4|1019|1014|4
1634048520000|2021-10-12 14:22:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|12
1634048530000|2021-10-12 14:22:10|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|6
1634048540000|2021-10-12 14:22:20|1019|1014|1018.5|1013.5|1019|1014|1018.5|1013.5|7
1634048550000|2021-10-12 14:22:30|1018.4|1013.4|1019.1|1014.1|1019.2|1014.2|1018.4|1013.4|7
1634048560000|2021-10-12 14:22:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.1|1014.1|10
1634048570000|2021-10-12 14:22:50|1019.2|1014.2|1018.6|1013.6|1019.2|1014.2|1018.6|1013.6|13
1634048580000|2021-10-12 14:23:00|1018.5|1013.5|1018.4|1013.4|1018.6|1013.6|1018|1013|12
1634048590000|2021-10-12 14:23:10|1018.3|1013.3|1018|1013|1018.4|1013.4|1018|1013|5
1634048600000|2021-10-12 14:23:20|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1634048610000|2021-10-12 14:23:30|1018.2|1013.2|1019.2|1014.2|1019.2|1014.2|1018.2|1013.2|5
1634048620000|2021-10-12 14:23:40|1019.3|1014.3|1019.8|1014.8|1019.8|1014.8|1019.3|1014.3|5
1634048630000|2021-10-12 14:23:50|1019.9|1014.9|1019.8|1014.8|1020|1015|1019.7|1014.7|5
1634048640000|2021-10-12 14:24:00|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|6
1634048650000|2021-10-12 14:24:10|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1634048660000|2021-10-12 14:24:20|1020|1015|1020|1015|1020.1|1015.1|1020|1015|7
1634048690000|2021-10-12 14:24:50|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|9
1634048700000|2021-10-12 14:25:00|1020.2|1015.2|1020|1015|1020.4|1015.4|1020|1015|5
1634048710000|2021-10-12 14:25:10|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020|1015|6
1634048720000|2021-10-12 14:25:20|1020.3|1015.3|1020|1015|1020.4|1015.4|1020|1015|11
1634048750000|2021-10-12 14:25:50|1019.7|1014.7|1018.7|1013.7|1019.8|1014.8|1018.6|1013.6|10
1634048760000|2021-10-12 14:26:00|1018.8|1013.8|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|8
1634048770000|2021-10-12 14:26:10|1019.4|1014.4|1019.5|1014.5|1019.6|1014.6|1019.3|1014.3|8
1634048780000|2021-10-12 14:26:20|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1634048790000|2021-10-12 14:26:30|1019.7|1014.7|1020|1015|1020|1015|1019.7|1014.7|3
1634048800000|2021-10-12 14:26:40|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1019.9|1014.9|5
1634048810000|2021-10-12 14:26:50|1020.2|1015.2|1019.5|1014.5|1020.2|1015.2|1019.5|1014.5|8
1634048820000|2021-10-12 14:27:00|1019.3|1014.3|1019.7|1014.7|1019.7|1014.7|1019.3|1014.3|11
1634048830000|2021-10-12 14:27:10|1020|1015|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|4
1634048840000|2021-10-12 14:27:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1634048850000|2021-10-12 14:27:30|1020.7|1015.7|1020.9|1015.9|1021|1016|1020.7|1015.7|6
1634048860000|2021-10-12 14:27:40|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|6
1634048870000|2021-10-12 14:27:50|1021|1016|1021|1016|1021|1016|1021|1016|1
1634048880000|2021-10-12 14:28:00|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.7|1015.7|8
1634048900000|2021-10-12 14:28:20|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|5
1634048910000|2021-10-12 14:28:30|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|3
1634048920000|2021-10-12 14:28:40|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|9
1634048930000|2021-10-12 14:28:50|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.4|1015.4|3
1634048940000|2021-10-12 14:29:00|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1634048950000|2021-10-12 14:29:10|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|3
1634048960000|2021-10-12 14:29:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1634048990000|2021-10-12 14:29:50|1021.2|1016.2|1020.9|1015.9|1021.2|1016.2|1020.9|1015.9|7
1634049000000|2021-10-12 14:30:00|1021|1016|1020.8|1015.8|1021.1|1016.1|1020.7|1015.7|18
1634049010000|2021-10-12 14:30:10|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|3
1634049020000|2021-10-12 14:30:20|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|4
1634049030000|2021-10-12 14:30:30|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634049040000|2021-10-12 14:30:40|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|3
1634049050000|2021-10-12 14:30:50|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1634049060000|2021-10-12 14:31:00|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|6
1634049070000|2021-10-12 14:31:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1634049080000|2021-10-12 14:31:20|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|4
1634049090000|2021-10-12 14:31:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1634049100000|2021-10-12 14:31:40|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|5
1634049110000|2021-10-12 14:31:50|1019.6|1014.6|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|6
1634049120000|2021-10-12 14:32:00|1019.6|1014.6|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|10
1634049130000|2021-10-12 14:32:10|1019.8|1014.8|1019|1014|1019.8|1014.8|1019|1014|15
1634049140000|2021-10-12 14:32:20|1019.1|1014.1|1018.6|1013.6|1019.2|1014.2|1018.5|1013.5|28
1634049150000|2021-10-12 14:32:30|1018.7|1013.7|1019|1014|1019.1|1014.1|1018.7|1013.7|6
1634049160000|2021-10-12 14:32:40|1019.1|1014.1|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|7
1634049170000|2021-10-12 14:32:50|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|6
1634049180000|2021-10-12 14:33:00|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|10
1634049190000|2021-10-12 14:33:10|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|5
1634049200000|2021-10-12 14:33:20|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1634049210000|2021-10-12 14:33:30|1019.2|1014.2|1019|1014|1019.2|1014.2|1018.9|1013.9|9
1634049220000|2021-10-12 14:33:40|1018.9|1013.9|1018.5|1013.5|1019|1014|1018.4|1013.4|10
1634049230000|2021-10-12 14:33:50|1018.4|1013.4|1018.4|1013.4|1018.6|1013.6|1018.4|1013.4|9
1634049240000|2021-10-12 14:34:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|13
1634049250000|2021-10-12 14:34:10|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|11
1634049260000|2021-10-12 14:34:20|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|5
1634049270000|2021-10-12 14:34:30|1018.6|1013.6|1017.8|1012.8|1018.6|1013.6|1017.8|1012.8|16
1634049280000|2021-10-12 14:34:40|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|5
1634049290000|2021-10-12 14:34:50|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.7|1012.7|13
1634049300000|2021-10-12 14:35:00|1017.7|1012.7|1017.6|1012.6|1017.8|1012.8|1017.6|1012.6|15
1634049310000|2021-10-12 14:35:10|1017.7|1012.7|1017.1|1012.1|1017.7|1012.7|1017.1|1012.1|20
1634049320000|2021-10-12 14:35:20|1017.2|1012.2|1016.7|1011.7|1017.2|1012.2|1016.7|1011.7|13
1634049330000|2021-10-12 14:35:30|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|14
1634049340000|2021-10-12 14:35:40|1016.4|1011.4|1016.4|1011.4|1016.7|1011.7|1016.4|1011.4|29
1634049350000|2021-10-12 14:35:50|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.3|1011.3|12
1634049360000|2021-10-12 14:36:00|1016.6|1011.6|1016.3|1011.3|1016.8|1011.8|1016.3|1011.3|16
1634049370000|2021-10-12 14:36:10|1016.4|1011.4|1016.6|1011.6|1016.7|1011.7|1016.4|1011.4|11
1634049380000|2021-10-12 14:36:20|1016.7|1011.7|1016.2|1011.2|1016.7|1011.7|1016.2|1011.2|15
1634049390000|2021-10-12 14:36:30|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|14
1634049400000|2021-10-12 14:36:40|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|4
1634049420000|2021-10-12 14:37:00|1015.3|1010.3|1015.6|1010.6|1015.6|1010.6|1015.1|1010.1|4
1634049430000|2021-10-12 14:37:10|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|3
1634049440000|2021-10-12 14:37:20|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.5|1010.5|10
1634049450000|2021-10-12 14:37:30|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.6|1010.6|18
1634049460000|2021-10-12 14:37:40|1015.8|1010.8|1016|1011|1016|1011|1015.5|1010.5|14
1634049470000|2021-10-12 14:37:50|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016|1011|4
1634049480000|2021-10-12 14:38:00|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.1|1011.1|12
1634049490000|2021-10-12 14:38:10|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|4
1634049500000|2021-10-12 14:38:20|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|6
1634049510000|2021-10-12 14:38:30|1016.8|1011.8|1016.7|1011.7|1017.2|1012.2|1016.7|1011.7|12
1634049520000|2021-10-12 14:38:40|1016.8|1011.8|1016.6|1011.6|1016.9|1011.9|1016.6|1011.6|8
1634049530000|2021-10-12 14:38:50|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|6
1634049540000|2021-10-12 14:39:00|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|5
1634049550000|2021-10-12 14:39:10|1016.7|1011.7|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|10
1634049560000|2021-10-12 14:39:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|5
1634049570000|2021-10-12 14:39:30|1016.8|1011.8|1017|1012|1017|1012|1016.8|1011.8|9
1634049580000|2021-10-12 14:39:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1634049590000|2021-10-12 14:39:50|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|14
1634049600000|2021-10-12 14:40:00|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|4
1634049610000|2021-10-12 14:40:10|1017.3|1012.3|1018|1013|1018|1013|1017.3|1012.3|10
1634049620000|2021-10-12 14:40:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|7
1634049630000|2021-10-12 14:40:30|1018.4|1013.4|1018.4|1013.4|1018.6|1013.6|1018.3|1013.3|11
1634049640000|2021-10-12 14:40:40|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|13
1634049650000|2021-10-12 14:40:50|1018.1|1013.1|1018|1013|1018.1|1013.1|1017.9|1012.9|4
1634049660000|2021-10-12 14:41:00|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|2
1634049680000|2021-10-12 14:41:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|3
1634049690000|2021-10-12 14:41:30|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|5
1634049700000|2021-10-12 14:41:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1634049710000|2021-10-12 14:41:50|1018|1013|1017.8|1012.8|1018.1|1013.1|1017.8|1012.8|4
1634049720000|2021-10-12 14:42:00|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|3
1634049730000|2021-10-12 14:42:10|1018.2|1013.2|1018.6|1013.6|1018.6|1013.6|1018.2|1013.2|19
1634049740000|2021-10-12 14:42:20|1018.5|1013.5|1018.8|1013.8|1018.8|1013.8|1018.5|1013.5|6
1634049750000|2021-10-12 14:42:30|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|8
1634049760000|2021-10-12 14:42:40|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|9
1634049770000|2021-10-12 14:42:50|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|4
1634049780000|2021-10-12 14:43:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|5
1634049790000|2021-10-12 14:43:10|1018.9|1013.9|1018.8|1013.8|1019|1014|1018.8|1013.8|12
1634049800000|2021-10-12 14:43:20|1018.9|1013.9|1019|1014|1019|1014|1018.8|1013.8|10
1634049810000|2021-10-12 14:43:30|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019|1014|7
1634049820000|2021-10-12 14:43:40|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|9
1634049830000|2021-10-12 14:43:50|1018|1013|1017.7|1012.7|1018|1013|1017.6|1012.6|10
1634049840000|2021-10-12 14:44:00|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1634049850000|2021-10-12 14:44:10|1018|1013|1018.3|1013.3|1018.4|1013.4|1018|1013|6
1634049870000|2021-10-12 14:44:30|1018.4|1013.4|1018.2|1013.2|1018.4|1013.4|1018.2|1013.2|2
1634049880000|2021-10-12 14:44:40|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634049890000|2021-10-12 14:44:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|7
1634049900000|2021-10-12 14:45:00|1018.3|1013.3|1018.1|1013.1|1018.4|1013.4|1018.1|1013.1|16
1634049910000|2021-10-12 14:45:10|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1634049920000|2021-10-12 14:45:20|1018.4|1013.4|1019.4|1014.4|1019.4|1014.4|1018.3|1013.3|6
1634049930000|2021-10-12 14:45:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1634049940000|2021-10-12 14:45:40|1019|1014|1019.3|1014.3|1019.3|1014.3|1019|1014|6
1634049950000|2021-10-12 14:45:50|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|2
1634049960000|2021-10-12 14:46:00|1019.4|1014.4|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|4
1634049970000|2021-10-12 14:46:10|1019.8|1014.8|1020.6|1015.6|1020.6|1015.6|1019.8|1014.8|6
1634049980000|2021-10-12 14:46:20|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1634050000000|2021-10-12 14:46:40|1020.8|1015.8|1020.9|1015.9|1021.1|1016.1|1020.8|1015.8|7
1634050020000|2021-10-12 14:47:00|1021|1016|1021|1016|1021.1|1016.1|1020.6|1015.6|5
1634050030000|2021-10-12 14:47:10|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|5
1634050040000|2021-10-12 14:47:20|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.8|1015.8|5
1634050050000|2021-10-12 14:47:30|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|7
1634050060000|2021-10-12 14:47:40|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.8|1015.8|7
1634050070000|2021-10-12 14:47:50|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|3
1634050080000|2021-10-12 14:48:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|3
1634050090000|2021-10-12 14:48:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1634050100000|2021-10-12 14:48:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1634050110000|2021-10-12 14:48:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1634050140000|2021-10-12 14:49:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1634050150000|2021-10-12 14:49:10|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.8|1014.8|3
1634050160000|2021-10-12 14:49:20|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1634050170000|2021-10-12 14:49:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1634050190000|2021-10-12 14:49:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1634050200000|2021-10-12 14:50:00|1019.6|1014.6|1019.1|1014.1|1019.6|1014.6|1019|1014|5
1634050220000|2021-10-12 14:50:20|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|3
1634050230000|2021-10-12 14:50:30|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019|1014|4
1634050240000|2021-10-12 14:50:40|1019|1014|1018.6|1013.6|1019.1|1014.1|1018.6|1013.6|5
1634050250000|2021-10-12 14:50:50|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|12
1634050260000|2021-10-12 14:51:00|1018.6|1013.6|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|6
1634050270000|2021-10-12 14:51:10|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|6
1634050280000|2021-10-12 14:51:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|13
1634050290000|2021-10-12 14:51:30|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|13
1634050300000|2021-10-12 14:51:40|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|4
1634050310000|2021-10-12 14:51:50|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1634050320000|2021-10-12 14:52:00|1018.9|1013.9|1019.1|1014.1|1019.2|1014.2|1018.9|1013.9|6
1634050330000|2021-10-12 14:52:10|1019|1014|1019|1014|1019.1|1014.1|1019|1014|3
1634050340000|2021-10-12 14:52:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1634050350000|2021-10-12 14:52:30|1019|1014|1018.7|1013.7|1019|1014|1018.7|1013.7|5
1634050360000|2021-10-12 14:52:40|1018.8|1013.8|1019|1014|1019|1014|1018.8|1013.8|5
1634050370000|2021-10-12 14:52:50|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|4
1634050380000|2021-10-12 14:53:00|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|8
1634050390000|2021-10-12 14:53:10|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1634050410000|2021-10-12 14:53:30|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1634050420000|2021-10-12 14:53:40|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1634050430000|2021-10-12 14:53:50|1019|1014|1019|1014|1019|1014|1019|1014|1
1634050440000|2021-10-12 14:54:00|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1634050450000|2021-10-12 14:54:10|1018.9|1013.9|1018.5|1013.5|1018.9|1013.9|1018.5|1013.5|6
1634050460000|2021-10-12 14:54:20|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.3|1013.3|7
1634050470000|2021-10-12 14:54:30|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|20
1634050480000|2021-10-12 14:54:40|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|9
1634050490000|2021-10-12 14:54:50|1018.2|1013.2|1018.5|1013.5|1018.5|1013.5|1018.2|1013.2|7
1634050500000|2021-10-12 14:55:00|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1634050510000|2021-10-12 14:55:10|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|4
1634050520000|2021-10-12 14:55:20|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|3
1634050530000|2021-10-12 14:55:30|1018.3|1013.3|1018.4|1013.4|1018.5|1013.5|1018.3|1013.3|10
1634050540000|2021-10-12 14:55:40|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|11
1634050550000|2021-10-12 14:55:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634050560000|2021-10-12 14:56:00|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634050570000|2021-10-12 14:56:10|1018.7|1013.7|1019.1|1014.1|1019.1|1014.1|1018.7|1013.7|2
1634050580000|2021-10-12 14:56:20|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|4
1634050590000|2021-10-12 14:56:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634050600000|2021-10-12 14:56:40|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|2
1634050610000|2021-10-12 14:56:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1634050620000|2021-10-12 14:57:00|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019|1014|7
1634050630000|2021-10-12 14:57:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1634050640000|2021-10-12 14:57:20|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|4
1634050650000|2021-10-12 14:57:30|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1634050680000|2021-10-12 14:58:00|1020|1015|1020.2|1015.2|1020.2|1015.2|1020|1015|2
1634050690000|2021-10-12 14:58:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|6
1634050700000|2021-10-12 14:58:20|1020.1|1015.1|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|15
1634050710000|2021-10-12 14:58:30|1020|1015|1019.8|1014.8|1020.2|1015.2|1019.7|1014.7|8
1634050720000|2021-10-12 14:58:40|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|7
1634050740000|2021-10-12 14:59:00|1020|1015|1020|1015|1020|1015|1019.9|1014.9|11
1634050750000|2021-10-12 14:59:10|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1634050760000|2021-10-12 14:59:20|1019.7|1014.7|1018.8|1013.8|1019.7|1014.7|1018.8|1013.8|15
1634050770000|2021-10-12 14:59:30|1018.6|1013.6|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|8
1634050780000|2021-10-12 14:59:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634050790000|2021-10-12 14:59:50|1018.5|1013.5|1017.9|1012.9|1018.5|1013.5|1017.8|1012.8|9
1634050800000|2021-10-12 15:00:00|1018.1|1013.1|1019.1|1014.1|1019.1|1014.1|1018.1|1013.1|7
1634050810000|2021-10-12 15:00:10|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|9
1634050820000|2021-10-12 15:00:20|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|4
1634050830000|2021-10-12 15:00:30|1019.7|1014.7|1020.1|1015.1|1020.1|1015.1|1019.7|1014.7|4
1634050840000|2021-10-12 15:00:40|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1634050850000|2021-10-12 15:00:50|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020|1015|4
1634050860000|2021-10-12 15:01:00|1020.2|1015.2|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|4
1634050870000|2021-10-12 15:01:10|1020|1015|1019.1|1014.1|1020|1015|1019.1|1014.1|3
1634050880000|2021-10-12 15:01:20|1018.9|1013.9|1019.4|1014.4|1019.7|1014.7|1018.9|1013.9|6
1634050890000|2021-10-12 15:01:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|7
1634050900000|2021-10-12 15:01:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|3
1634050910000|2021-10-12 15:01:50|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|7
1634050920000|2021-10-12 15:02:00|1019.6|1014.6|1019.8|1014.8|1019.9|1014.9|1019.5|1014.5|5
1634050930000|2021-10-12 15:02:10|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1634050950000|2021-10-12 15:02:30|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1634050960000|2021-10-12 15:02:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1634050970000|2021-10-12 15:02:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1634050980000|2021-10-12 15:03:00|1020|1015|1020.4|1015.4|1020.4|1015.4|1019.9|1014.9|4
1634050990000|2021-10-12 15:03:10|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|7
1634051000000|2021-10-12 15:03:20|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|7
1634051010000|2021-10-12 15:03:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1634051020000|2021-10-12 15:03:40|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|6
1634051030000|2021-10-12 15:03:50|1020|1015|1020|1015|1020|1015|1020|1015|1
1634051050000|2021-10-12 15:04:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1634051080000|2021-10-12 15:04:40|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|5
1634051090000|2021-10-12 15:04:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1634051100000|2021-10-12 15:05:00|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|4
1634051110000|2021-10-12 15:05:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1634051120000|2021-10-12 15:05:20|1020.3|1015.3|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|6
1634051130000|2021-10-12 15:05:30|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|3
1634051140000|2021-10-12 15:05:40|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634051150000|2021-10-12 15:05:50|1020.7|1015.7|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|12
1634051160000|2021-10-12 15:06:00|1020.7|1015.7|1020.4|1015.4|1020.7|1015.7|1020.4|1015.4|11
1634051170000|2021-10-12 15:06:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|5
1634051180000|2021-10-12 15:06:20|1020.2|1015.2|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|4
1634051200000|2021-10-12 15:06:40|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1634051210000|2021-10-12 15:06:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|4
1634051220000|2021-10-12 15:07:00|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|8
1634051230000|2021-10-12 15:07:10|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|4
1634051240000|2021-10-12 15:07:20|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|19
1634051250000|2021-10-12 15:07:30|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1634051260000|2021-10-12 15:07:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1634051270000|2021-10-12 15:07:50|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|7
1634051280000|2021-10-12 15:08:00|1020.3|1015.3|1020.1|1015.1|1020.4|1015.4|1020.1|1015.1|4
1634051290000|2021-10-12 15:08:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|9
1634051300000|2021-10-12 15:08:20|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|3
1634051310000|2021-10-12 15:08:30|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|10
1634051320000|2021-10-12 15:08:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|12
1634051340000|2021-10-12 15:09:00|1020.5|1015.5|1019.6|1014.6|1020.5|1015.5|1019|1014|27
1634051350000|2021-10-12 15:09:10|1019.5|1014.5|1019.2|1014.2|1019.8|1014.8|1019.1|1014.1|20
1634051360000|2021-10-12 15:09:20|1019.3|1014.3|1019.2|1014.2|1019.4|1014.4|1019.1|1014.1|10
1634051370000|2021-10-12 15:09:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1634051380000|2021-10-12 15:09:40|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|5
1634051390000|2021-10-12 15:09:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1634051400000|2021-10-12 15:10:00|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634051410000|2021-10-12 15:10:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|3
1634051420000|2021-10-12 15:10:20|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|6
1634051430000|2021-10-12 15:10:30|1018.6|1013.6|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|17
1634051440000|2021-10-12 15:10:40|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|7
1634051450000|2021-10-12 15:10:50|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|4
1634051460000|2021-10-12 15:11:00|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|6
1634051470000|2021-10-12 15:11:10|1018.8|1013.8|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|5
1634051480000|2021-10-12 15:11:20|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|12
1634051490000|2021-10-12 15:11:30|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|4
1634051500000|2021-10-12 15:11:40|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|9
1634051510000|2021-10-12 15:11:50|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|11
1634051520000|2021-10-12 15:12:00|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.5|1013.5|8
1634051530000|2021-10-12 15:12:10|1018.9|1013.9|1018.5|1013.5|1018.9|1013.9|1018.5|1013.5|10
1634051540000|2021-10-12 15:12:20|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1634051550000|2021-10-12 15:12:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|5
1634051570000|2021-10-12 15:12:50|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|4
1634051580000|2021-10-12 15:13:00|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634051590000|2021-10-12 15:13:10|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|4
1634051600000|2021-10-12 15:13:20|1018.4|1013.4|1017.9|1012.9|1018.6|1013.6|1017.9|1012.9|11
1634051610000|2021-10-12 15:13:30|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1634051620000|2021-10-12 15:13:40|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|15
1634051630000|2021-10-12 15:13:50|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|11
1634051650000|2021-10-12 15:14:10|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|6
1634051660000|2021-10-12 15:14:20|1017.6|1012.6|1017|1012|1017.7|1012.7|1017|1012|7
1634051670000|2021-10-12 15:14:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634051680000|2021-10-12 15:14:40|1016.6|1011.6|1015.3|1010.3|1016.6|1011.6|1015.3|1010.3|7
1634051690000|2021-10-12 15:14:50|1015.2|1010.2|1015.7|1010.7|1015.7|1010.7|1015.2|1010.2|11
1634051700000|2021-10-12 15:15:00|1015.6|1010.6|1016.2|1011.2|1016.2|1011.2|1015.6|1010.6|6
1634051710000|2021-10-12 15:15:10|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|5
1634051720000|2021-10-12 15:15:20|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|11
1634051730000|2021-10-12 15:15:30|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|8
1634051740000|2021-10-12 15:15:40|1016.2|1011.2|1016.3|1011.3|1016.5|1011.5|1016.2|1011.2|6
1634051750000|2021-10-12 15:15:50|1016.4|1011.4|1015.9|1010.9|1016.4|1011.4|1015.9|1010.9|11
1634051760000|2021-10-12 15:16:00|1016|1011|1015.5|1010.5|1016|1011|1015.5|1010.5|7
1634051770000|2021-10-12 15:16:10|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|7
1634051780000|2021-10-12 15:16:20|1015.7|1010.7|1015.5|1010.5|1015.8|1010.8|1015.4|1010.4|10
1634051790000|2021-10-12 15:16:30|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634051800000|2021-10-12 15:16:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634051810000|2021-10-12 15:16:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|13
1634051820000|2021-10-12 15:17:00|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|11
1634051830000|2021-10-12 15:17:10|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634051840000|2021-10-12 15:17:20|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|2
1634051860000|2021-10-12 15:17:40|1015.5|1010.5|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|4
1634051870000|2021-10-12 15:17:50|1015.5|1010.5|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|14
1634051880000|2021-10-12 15:18:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634051890000|2021-10-12 15:18:10|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.4|1010.4|8
1634051900000|2021-10-12 15:18:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634051920000|2021-10-12 15:18:40|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|7
1634051930000|2021-10-12 15:18:50|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634051940000|2021-10-12 15:19:00|1015.8|1010.8|1015.6|1010.6|1015.8|1010.8|1015.6|1010.6|2
1634051950000|2021-10-12 15:19:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634051960000|2021-10-12 15:19:20|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.3|1010.3|5
1634051970000|2021-10-12 15:19:30|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|3
1634051980000|2021-10-12 15:19:40|1015.8|1010.8|1015.7|1010.7|1015.9|1010.9|1015.6|1010.6|8
1634051990000|2021-10-12 15:19:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|3
1634052000000|2021-10-12 15:20:00|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.3|1010.3|5
1634052010000|2021-10-12 15:20:10|1015.5|1010.5|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|6
1634052020000|2021-10-12 15:20:20|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|12
1634052030000|2021-10-12 15:20:30|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|3
1634052040000|2021-10-12 15:20:40|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|3
1634052050000|2021-10-12 15:20:50|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|6
1634052060000|2021-10-12 15:21:00|1015.5|1010.5|1016.1|1011.1|1016.1|1011.1|1015.5|1010.5|10
1634052080000|2021-10-12 15:21:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|5
1634052090000|2021-10-12 15:21:30|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634052100000|2021-10-12 15:21:40|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|13
1634052110000|2021-10-12 15:21:50|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|7
1634052120000|2021-10-12 15:22:00|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.8|1010.8|7
1634052130000|2021-10-12 15:22:10|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1634052140000|2021-10-12 15:22:20|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.3|1011.3|4
1634052150000|2021-10-12 15:22:30|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|5
1634052160000|2021-10-12 15:22:40|1016.5|1011.5|1016.6|1011.6|1016.7|1011.7|1016.4|1011.4|7
1634052170000|2021-10-12 15:22:50|1016.5|1011.5|1016.8|1011.8|1016.8|1011.8|1016.5|1011.5|10
1634052180000|2021-10-12 15:23:00|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|7
1634052190000|2021-10-12 15:23:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634052200000|2021-10-12 15:23:20|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|4
1634052210000|2021-10-12 15:23:30|1016.8|1011.8|1016.9|1011.9|1017|1012|1016.8|1011.8|8
1634052220000|2021-10-12 15:23:40|1017|1012|1017|1012|1017|1012|1016.9|1011.9|13
1634052230000|2021-10-12 15:23:50|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017|1012|5
1634052240000|2021-10-12 15:24:00|1017|1012|1017.4|1012.4|1017.4|1012.4|1017|1012|5
1634052250000|2021-10-12 15:24:10|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1634052260000|2021-10-12 15:24:20|1017.5|1012.5|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|8
1634052280000|2021-10-12 15:24:40|1017.7|1012.7|1017.9|1012.9|1018|1013|1017.7|1012.7|4
1634052290000|2021-10-12 15:24:50|1018|1013|1018|1013|1018|1013|1018|1013|1
1634052300000|2021-10-12 15:25:00|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|14
1634052310000|2021-10-12 15:25:10|1018.1|1013.1|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|3
1634052320000|2021-10-12 15:25:20|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634052330000|2021-10-12 15:25:30|1017.7|1012.7|1017.4|1012.4|1017.8|1012.8|1017.4|1012.4|5
1634052340000|2021-10-12 15:25:40|1017.5|1012.5|1017.2|1012.2|1017.5|1012.5|1017.2|1012.2|4
1634052350000|2021-10-12 15:25:50|1017.3|1012.3|1017.2|1012.2|1017.5|1012.5|1017.2|1012.2|4
1634052360000|2021-10-12 15:26:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|6
1634052370000|2021-10-12 15:26:10|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1634052380000|2021-10-12 15:26:20|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|5
1634052390000|2021-10-12 15:26:30|1017|1012|1017|1012|1017.1|1012.1|1017|1012|5
1634052400000|2021-10-12 15:26:40|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|4
1634052410000|2021-10-12 15:26:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1634052420000|2021-10-12 15:27:00|1016.9|1011.9|1016.5|1011.5|1016.9|1011.9|1015.8|1010.8|6
1634052430000|2021-10-12 15:27:10|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1634052440000|2021-10-12 15:27:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634052450000|2021-10-12 15:27:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634052470000|2021-10-12 15:27:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|3
1634052480000|2021-10-12 15:28:00|1016.3|1011.3|1016.5|1011.5|1016.6|1011.6|1016.3|1011.3|11
1634052490000|2021-10-12 15:28:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|15
1634052500000|2021-10-12 15:28:20|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|7
1634052510000|2021-10-12 15:28:30|1016.8|1011.8|1017.2|1012.2|1017.2|1012.2|1016.8|1011.8|4
1634052520000|2021-10-12 15:28:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634052540000|2021-10-12 15:29:00|1017.1|1012.1|1016.9|1011.9|1017.2|1012.2|1016.9|1011.9|8
1634052550000|2021-10-12 15:29:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|6
1634052560000|2021-10-12 15:29:20|1017|1012|1017|1012|1017.1|1012.1|1017|1012|7
1634052570000|2021-10-12 15:29:30|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|2
1634052580000|2021-10-12 15:29:40|1016.7|1011.7|1016.4|1011.4|1016.7|1011.7|1016.4|1011.4|3
1634052590000|2021-10-12 15:29:50|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634052600000|2021-10-12 15:30:00|1016.5|1011.5|1017.2|1012.2|1017.3|1012.3|1016.5|1011.5|10
1634052610000|2021-10-12 15:30:10|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634052620000|2021-10-12 15:30:20|1017.1|1012.1|1017.3|1012.3|1017.3|1012.3|1017.1|1012.1|8
1634052630000|2021-10-12 15:30:30|1017.4|1012.4|1017.6|1012.6|1017.7|1012.7|1017.4|1012.4|12
1634052640000|2021-10-12 15:30:40|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|8
1634052650000|2021-10-12 15:30:50|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1634052660000|2021-10-12 15:31:00|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|11
1634052670000|2021-10-12 15:31:10|1017.2|1012.2|1017.1|1012.1|1017.3|1012.3|1017|1012|11
1634052680000|2021-10-12 15:31:20|1017|1012|1017.1|1012.1|1017.2|1012.2|1017|1012|16
1634052690000|2021-10-12 15:31:30|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|16
1634052700000|2021-10-12 15:31:40|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.1|1012.1|7
1634052710000|2021-10-12 15:31:50|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017|1012|6
1634052720000|2021-10-12 15:32:00|1017.2|1012.2|1017.6|1012.6|1017.6|1012.6|1017.2|1012.2|11
1634052730000|2021-10-12 15:32:10|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|4
1634052740000|2021-10-12 15:32:20|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1634052750000|2021-10-12 15:32:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1634052770000|2021-10-12 15:32:50|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|2
1634052790000|2021-10-12 15:33:10|1017.9|1012.9|1017|1012|1017.9|1012.9|1016.9|1011.9|10
1634052800000|2021-10-12 15:33:20|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|6
1634052810000|2021-10-12 15:33:30|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634052820000|2021-10-12 15:33:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|4
1634052840000|2021-10-12 15:34:00|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.1|1012.1|5
1634052850000|2021-10-12 15:34:10|1017.1|1012.1|1016.6|1011.6|1017.1|1012.1|1016.5|1011.5|7
1634052860000|2021-10-12 15:34:20|1016.7|1011.7|1016.4|1011.4|1016.8|1011.8|1016.4|1011.4|14
1634052880000|2021-10-12 15:34:40|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|8
1634052890000|2021-10-12 15:34:50|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|12
1634052900000|2021-10-12 15:35:00|1016.3|1011.3|1014.8|1009.8|1016.3|1011.3|1014.8|1009.8|33
1634052910000|2021-10-12 15:35:10|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|4
1634052920000|2021-10-12 15:35:20|1015.3|1010.3|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|14
1634052930000|2021-10-12 15:35:30|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|4
1634052940000|2021-10-12 15:35:40|1015.3|1010.3|1014.9|1009.9|1015.4|1010.4|1014.8|1009.8|18
1634052950000|2021-10-12 15:35:50|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1634052960000|2021-10-12 15:36:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1634052970000|2021-10-12 15:36:10|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|8
1634052980000|2021-10-12 15:36:20|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634052990000|2021-10-12 15:36:30|1014.8|1009.8|1014.8|1009.8|1015|1010|1014.8|1009.8|5
1634053000000|2021-10-12 15:36:40|1014.9|1009.9|1014.1|1009.1|1015|1010|1014.1|1009.1|11
1634053010000|2021-10-12 15:36:50|1014|1009|1014.2|1009.2|1014.2|1009.2|1014|1009|7
1634053020000|2021-10-12 15:37:00|1014.1|1009.1|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|7
1634053030000|2021-10-12 15:37:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634053040000|2021-10-12 15:37:20|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|4
1634053050000|2021-10-12 15:37:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634053060000|2021-10-12 15:37:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634053070000|2021-10-12 15:37:50|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|3
1634053080000|2021-10-12 15:38:00|1014.7|1009.7|1015.2|1010.2|1015.2|1010.2|1014.7|1009.7|8
1634053090000|2021-10-12 15:38:10|1015.3|1010.3|1015.5|1010.5|1015.6|1010.6|1015.3|1010.3|11
1634053100000|2021-10-12 15:38:20|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|7
1634053110000|2021-10-12 15:38:30|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|8
1634053120000|2021-10-12 15:38:40|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|5
1634053130000|2021-10-12 15:38:50|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|9
1634053140000|2021-10-12 15:39:00|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|14
1634053150000|2021-10-12 15:39:10|1015.5|1010.5|1015.2|1010.2|1015.6|1010.6|1015.1|1010.1|14
1634053160000|2021-10-12 15:39:20|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1634053170000|2021-10-12 15:39:30|1015.5|1010.5|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|9
1634053180000|2021-10-12 15:39:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634053200000|2021-10-12 15:40:00|1015.1|1010.1|1014.7|1009.7|1015.1|1010.1|1014.7|1009.7|3
1634053210000|2021-10-12 15:40:10|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|12
1634053220000|2021-10-12 15:40:20|1014.6|1009.6|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|5
1634053230000|2021-10-12 15:40:30|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634053240000|2021-10-12 15:40:40|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|11
1634053250000|2021-10-12 15:40:50|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|5
1634053260000|2021-10-12 15:41:00|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|6
1634053270000|2021-10-12 15:41:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1634053280000|2021-10-12 15:41:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|6
1634053290000|2021-10-12 15:41:30|1015.1|1010.1|1015|1010|1015.3|1010.3|1015|1010|14
1634053300000|2021-10-12 15:41:40|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|5
1634053310000|2021-10-12 15:41:50|1015.2|1010.2|1015.3|1010.3|1015.4|1010.4|1015.2|1010.2|10
1634053320000|2021-10-12 15:42:00|1015.4|1010.4|1015.1|1010.1|1015.4|1010.4|1015.1|1010.1|5
1634053330000|2021-10-12 15:42:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1634053340000|2021-10-12 15:42:20|1015.1|1010.1|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|5
1634053350000|2021-10-12 15:42:30|1014.8|1009.8|1014.7|1009.7|1014.9|1009.9|1014.7|1009.7|6
1634053360000|2021-10-12 15:42:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634053380000|2021-10-12 15:43:00|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634053400000|2021-10-12 15:43:20|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634053410000|2021-10-12 15:43:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634053420000|2021-10-12 15:43:40|1014.6|1009.6|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|3
1634053430000|2021-10-12 15:43:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634053440000|2021-10-12 15:44:00|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|18
1634053450000|2021-10-12 15:44:10|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|2
1634053470000|2021-10-12 15:44:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634053480000|2021-10-12 15:44:40|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|3
1634053490000|2021-10-12 15:44:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|3
1634053500000|2021-10-12 15:45:00|1014.6|1009.6|1014.4|1009.4|1014.8|1009.8|1014.4|1009.4|5
1634053510000|2021-10-12 15:45:10|1014.3|1009.3|1014.6|1009.6|1014.6|1009.6|1014.3|1009.3|12
1634053520000|2021-10-12 15:45:20|1014.5|1009.5|1014.7|1009.7|1014.7|1009.7|1014.5|1009.5|5
1634053540000|2021-10-12 15:45:40|1014.8|1009.8|1015.2|1010.2|1015.2|1010.2|1014.7|1009.7|5
1634053550000|2021-10-12 15:45:50|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|3
1634053560000|2021-10-12 15:46:00|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|23
1634053570000|2021-10-12 15:46:10|1015.5|1010.5|1015.6|1010.6|1015.7|1010.7|1015.4|1010.4|8
1634053580000|2021-10-12 15:46:20|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|4
1634053590000|2021-10-12 15:46:30|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|18
1634053600000|2021-10-12 15:46:40|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|7
1634053610000|2021-10-12 15:46:50|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634053620000|2021-10-12 15:47:00|1015.7|1010.7|1015.6|1010.6|1015.8|1010.8|1015.6|1010.6|12
1634053630000|2021-10-12 15:47:10|1015.5|1010.5|1015.8|1010.8|1015.8|1010.8|1015.5|1010.5|6
1634053640000|2021-10-12 15:47:20|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|3
1634053660000|2021-10-12 15:47:40|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|4
1634053670000|2021-10-12 15:47:50|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|3
1634053680000|2021-10-12 15:48:00|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1634053690000|2021-10-12 15:48:10|1015.3|1010.3|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|4
1634053700000|2021-10-12 15:48:20|1015.1|1010.1|1015.4|1010.4|1015.5|1010.5|1015.1|1010.1|8
1634053710000|2021-10-12 15:48:30|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|14
1634053720000|2021-10-12 15:48:40|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1634053730000|2021-10-12 15:48:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1634053740000|2021-10-12 15:49:00|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|14
1634053750000|2021-10-12 15:49:10|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1634053760000|2021-10-12 15:49:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|7
1634053770000|2021-10-12 15:49:30|1015.4|1010.4|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|9
1634053780000|2021-10-12 15:49:40|1015.9|1010.9|1016.1|1011.1|1016.2|1011.2|1015.9|1010.9|5
1634053790000|2021-10-12 15:49:50|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|3
1634053800000|2021-10-12 15:50:00|1016.2|1011.2|1016.6|1011.6|1016.6|1011.6|1016.2|1011.2|10
1634053810000|2021-10-12 15:50:10|1016.5|1011.5|1017.1|1012.1|1017.1|1012.1|1016.5|1011.5|2
1634053820000|2021-10-12 15:50:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634053830000|2021-10-12 15:50:30|1017|1012|1017|1012|1017|1012|1017|1012|1
1634053840000|2021-10-12 15:50:40|1016.9|1011.9|1016.6|1011.6|1016.9|1011.9|1016.6|1011.6|8
1634053850000|2021-10-12 15:50:50|1016.5|1011.5|1016.9|1011.9|1016.9|1011.9|1016.5|1011.5|2
1634053860000|2021-10-12 15:51:00|1017|1012|1017.1|1012.1|1017.2|1012.2|1017|1012|8
1634053880000|2021-10-12 15:51:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634053890000|2021-10-12 15:51:30|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1634053910000|2021-10-12 15:51:50|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|4
1634053920000|2021-10-12 15:52:00|1016.8|1011.8|1015.2|1010.2|1016.8|1011.8|1015.2|1010.2|8
1634053930000|2021-10-12 15:52:10|1015.1|1010.1|1015.3|1010.3|1015.4|1010.4|1015.1|1010.1|3
1634053940000|2021-10-12 15:52:20|1015.2|1010.2|1016.1|1011.1|1016.1|1011.1|1015.1|1010.1|11
1634053950000|2021-10-12 15:52:30|1016|1011|1016.5|1011.5|1016.5|1011.5|1016|1011|6
1634053960000|2021-10-12 15:52:40|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1634053970000|2021-10-12 15:52:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|7
1634053980000|2021-10-12 15:53:00|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|4
1634053990000|2021-10-12 15:53:10|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|7
1634054000000|2021-10-12 15:53:20|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634054010000|2021-10-12 15:53:30|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634054020000|2021-10-12 15:53:40|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|7
1634054040000|2021-10-12 15:54:00|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.7|1011.7|9
1634054050000|2021-10-12 15:54:10|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|3
1634054060000|2021-10-12 15:54:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634054070000|2021-10-12 15:54:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|3
1634054080000|2021-10-12 15:54:40|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|3
1634054100000|2021-10-12 15:55:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|5
1634054110000|2021-10-12 15:55:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634054120000|2021-10-12 15:55:20|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|8
1634054130000|2021-10-12 15:55:30|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634054140000|2021-10-12 15:55:40|1016.5|1011.5|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|3
1634054150000|2021-10-12 15:55:50|1016.5|1011.5|1016|1011|1016.5|1011.5|1015.8|1010.8|9
1634054160000|2021-10-12 15:56:00|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|7
1634054170000|2021-10-12 15:56:10|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|6
1634054180000|2021-10-12 15:56:20|1016|1011|1016.3|1011.3|1016.4|1011.4|1016|1011|4
1634054200000|2021-10-12 15:56:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634054220000|2021-10-12 15:57:00|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.3|1011.3|9
1634054230000|2021-10-12 15:57:10|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|9
1634054250000|2021-10-12 15:57:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|5
1634054260000|2021-10-12 15:57:40|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634054270000|2021-10-12 15:57:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634054300000|2021-10-12 15:58:20|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|4
1634054320000|2021-10-12 15:58:40|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|11
1634054330000|2021-10-12 15:58:50|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634054340000|2021-10-12 15:59:00|1016.1|1011.1|1016.5|1011.5|1016.5|1011.5|1016.1|1011.1|4
1634054350000|2021-10-12 15:59:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1634054360000|2021-10-12 15:59:20|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|10
1634054370000|2021-10-12 15:59:30|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634054380000|2021-10-12 15:59:40|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|4
1634054390000|2021-10-12 15:59:50|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634054400000|2021-10-12 16:00:00|1016.5|1011.5|1016.1|1011.1|1016.6|1011.6|1016|1011|11
1634054410000|2021-10-12 16:00:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.4|1011.4|12
1634054420000|2021-10-12 16:00:20|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|6
1634054430000|2021-10-12 16:00:30|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.2|1011.2|9
1634054440000|2021-10-12 16:00:40|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.4|1011.4|8
1634054450000|2021-10-12 16:00:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|5
1634054460000|2021-10-12 16:01:00|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|8
1634054470000|2021-10-12 16:01:10|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|2
1634054480000|2021-10-12 16:01:20|1016.4|1011.4|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|10
1634054490000|2021-10-12 16:01:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634054500000|2021-10-12 16:01:40|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|8
1634054510000|2021-10-12 16:01:50|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1634054520000|2021-10-12 16:02:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|11
1634054530000|2021-10-12 16:02:10|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|13
1634054540000|2021-10-12 16:02:20|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1634054550000|2021-10-12 16:02:30|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|4
1634054560000|2021-10-12 16:02:40|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1634054570000|2021-10-12 16:02:50|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.4|1011.4|2
1634054580000|2021-10-12 16:03:00|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|5
1634054600000|2021-10-12 16:03:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|5
1634054610000|2021-10-12 16:03:30|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1634054620000|2021-10-12 16:03:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1634054630000|2021-10-12 16:03:50|1017|1012|1017|1012|1017.1|1012.1|1017|1012|7
1634054640000|2021-10-12 16:04:00|1017.1|1012.1|1016.6|1011.6|1017.1|1012.1|1016.6|1011.6|3
1634054650000|2021-10-12 16:04:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|5
1634054670000|2021-10-12 16:04:30|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634054680000|2021-10-12 16:04:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634054690000|2021-10-12 16:04:50|1017.2|1012.2|1016.9|1011.9|1017.2|1012.2|1016.9|1011.9|11
1634054700000|2021-10-12 16:05:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|8
1634054710000|2021-10-12 16:05:10|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1634054720000|2021-10-12 16:05:20|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017|1012|4
1634054740000|2021-10-12 16:05:40|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1634054750000|2021-10-12 16:05:50|1017.3|1012.3|1016.9|1011.9|1017.3|1012.3|1016.9|1011.9|4
1634054760000|2021-10-12 16:06:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1634054770000|2021-10-12 16:06:10|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|8
1634054780000|2021-10-12 16:06:20|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|10
1634054790000|2021-10-12 16:06:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|7
1634054800000|2021-10-12 16:06:40|1017|1012|1017|1012|1017.1|1012.1|1017|1012|7
1634054820000|2021-10-12 16:07:00|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|11
1634054830000|2021-10-12 16:07:10|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|6
1634054840000|2021-10-12 16:07:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|3
1634054850000|2021-10-12 16:07:30|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|4
1634054870000|2021-10-12 16:07:50|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634054880000|2021-10-12 16:08:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|6
1634054890000|2021-10-12 16:08:10|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|9
1634054900000|2021-10-12 16:08:20|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|6
1634054910000|2021-10-12 16:08:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|3
1634054920000|2021-10-12 16:08:40|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1634054930000|2021-10-12 16:08:50|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|5
1634054940000|2021-10-12 16:09:00|1017|1012|1017|1012|1017.1|1012.1|1017|1012|5
1634054950000|2021-10-12 16:09:10|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017|1012|7
1634054960000|2021-10-12 16:09:20|1017|1012|1016.7|1011.7|1017|1012|1016.7|1011.7|2
1634054970000|2021-10-12 16:09:30|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634054980000|2021-10-12 16:09:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|8
1634054990000|2021-10-12 16:09:50|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|2
1634055000000|2021-10-12 16:10:00|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634055010000|2021-10-12 16:10:10|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|12
1634055020000|2021-10-12 16:10:20|1016|1011|1016.3|1011.3|1016.3|1011.3|1016|1011|11
1634055030000|2021-10-12 16:10:30|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|6
1634055040000|2021-10-12 16:10:40|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|7
1634055050000|2021-10-12 16:10:50|1016.6|1011.6|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|13
1634055060000|2021-10-12 16:11:00|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|9
1634055070000|2021-10-12 16:11:10|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|4
1634055080000|2021-10-12 16:11:20|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|8
1634055090000|2021-10-12 16:11:30|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634055100000|2021-10-12 16:11:40|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|3
1634055110000|2021-10-12 16:11:50|1016.4|1011.4|1016.1|1011.1|1016.4|1011.4|1016.1|1011.1|3
1634055120000|2021-10-12 16:12:00|1015.9|1010.9|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|10
1634055130000|2021-10-12 16:12:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634055140000|2021-10-12 16:12:20|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|12
1634055150000|2021-10-12 16:12:30|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|9
1634055160000|2021-10-12 16:12:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634055170000|2021-10-12 16:12:50|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1634055180000|2021-10-12 16:13:00|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1634055190000|2021-10-12 16:13:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634055200000|2021-10-12 16:13:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634055220000|2021-10-12 16:13:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634055230000|2021-10-12 16:13:50|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|8
1634055240000|2021-10-12 16:14:00|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|7
1634055260000|2021-10-12 16:14:20|1016.1|1011.1|1015.4|1010.4|1016.1|1011.1|1015.4|1010.4|8
1634055270000|2021-10-12 16:14:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634055280000|2021-10-12 16:14:40|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|7
1634055290000|2021-10-12 16:14:50|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|5
1634055300000|2021-10-12 16:15:00|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.3|1010.3|6
1634055310000|2021-10-12 16:15:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1634055320000|2021-10-12 16:15:20|1015.8|1010.8|1015.2|1010.2|1015.8|1010.8|1015.2|1010.2|4
1634055330000|2021-10-12 16:15:30|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634055340000|2021-10-12 16:15:40|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1634055350000|2021-10-12 16:15:50|1015.4|1010.4|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|3
1634055360000|2021-10-12 16:16:00|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|24
1634055370000|2021-10-12 16:16:10|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634055380000|2021-10-12 16:16:20|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|12
1634055390000|2021-10-12 16:16:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|7
1634055400000|2021-10-12 16:16:40|1015.6|1010.6|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|13
1634055410000|2021-10-12 16:16:50|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|12
1634055420000|2021-10-12 16:17:00|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|4
1634055430000|2021-10-12 16:17:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|17
1634055440000|2021-10-12 16:17:20|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|4
1634055450000|2021-10-12 16:17:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634055460000|2021-10-12 16:17:40|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|2
1634055470000|2021-10-12 16:17:50|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|13
1634055480000|2021-10-12 16:18:00|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1634055490000|2021-10-12 16:18:10|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016|1011|12
1634055500000|2021-10-12 16:18:20|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|4
1634055510000|2021-10-12 16:18:30|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634055520000|2021-10-12 16:18:40|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|6
1634055530000|2021-10-12 16:18:50|1016.2|1011.2|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|6
1634055540000|2021-10-12 16:19:00|1016.3|1011.3|1016.1|1011.1|1016.4|1011.4|1016|1011|8
1634055550000|2021-10-12 16:19:10|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|17
1634055560000|2021-10-12 16:19:20|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|12
1634055570000|2021-10-12 16:19:30|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|9
1634055580000|2021-10-12 16:19:40|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|2
1634055590000|2021-10-12 16:19:50|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1634055600000|2021-10-12 16:20:00|1016.6|1011.6|1016.4|1011.4|1016.7|1011.7|1016.4|1011.4|4
1634055610000|2021-10-12 16:20:10|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016|1011|8
1634055620000|2021-10-12 16:20:20|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1634055630000|2021-10-12 16:20:30|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1634055640000|2021-10-12 16:20:40|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634055650000|2021-10-12 16:20:50|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.6|1011.6|6
1634055670000|2021-10-12 16:21:10|1017|1012|1017|1012|1017|1012|1017|1012|1
1634055680000|2021-10-12 16:21:20|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|7
1634055690000|2021-10-12 16:21:30|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|8
1634055700000|2021-10-12 16:21:40|1017|1012|1017|1012|1017|1012|1017|1012|1
1634055710000|2021-10-12 16:21:50|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1634055720000|2021-10-12 16:22:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634055730000|2021-10-12 16:22:10|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|3
1634055740000|2021-10-12 16:22:20|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|9
1634055760000|2021-10-12 16:22:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|10
1634055770000|2021-10-12 16:22:50|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|5
1634055780000|2021-10-12 16:23:00|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|3
1634055790000|2021-10-12 16:23:10|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|5
1634055800000|2021-10-12 16:23:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634055810000|2021-10-12 16:23:30|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|10
1634055820000|2021-10-12 16:23:40|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|12
1634055830000|2021-10-12 16:23:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|5
1634055840000|2021-10-12 16:24:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634055850000|2021-10-12 16:24:10|1017|1012|1017|1012|1017|1012|1016.8|1011.8|9
1634055890000|2021-10-12 16:24:50|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634055900000|2021-10-12 16:25:00|1017|1012|1016.7|1011.7|1017|1012|1016.7|1011.7|2
1634055910000|2021-10-12 16:25:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634055920000|2021-10-12 16:25:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|11
1634055930000|2021-10-12 16:25:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634055940000|2021-10-12 16:25:40|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1634055950000|2021-10-12 16:25:50|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634055960000|2021-10-12 16:26:00|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|5
1634055980000|2021-10-12 16:26:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|3
1634055990000|2021-10-12 16:26:30|1016.6|1011.6|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|11
1634056010000|2021-10-12 16:26:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634056020000|2021-10-12 16:27:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634056030000|2021-10-12 16:27:10|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1634056040000|2021-10-12 16:27:20|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|6
1634056050000|2021-10-12 16:27:30|1016.1|1011.1|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|5
1634056060000|2021-10-12 16:27:40|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634056070000|2021-10-12 16:27:50|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|6
1634056080000|2021-10-12 16:28:00|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634056090000|2021-10-12 16:28:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634056100000|2021-10-12 16:28:20|1016.3|1011.3|1016.5|1011.5|1016.5|1011.5|1016.3|1011.3|5
1634056120000|2021-10-12 16:28:40|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634056130000|2021-10-12 16:28:50|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|10
1634056140000|2021-10-12 16:29:00|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|9
1634056150000|2021-10-12 16:29:10|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|5
1634056160000|2021-10-12 16:29:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1634056170000|2021-10-12 16:29:30|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|4
1634056180000|2021-10-12 16:29:40|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|2
1634056190000|2021-10-12 16:29:50|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1634056200000|2021-10-12 16:30:00|1016.3|1011.3|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|13
1634056210000|2021-10-12 16:30:10|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|4
1634056220000|2021-10-12 16:30:20|1016.9|1011.9|1016.7|1011.7|1017|1012|1016.7|1011.7|6
1634056230000|2021-10-12 16:30:30|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|5
1634056240000|2021-10-12 16:30:40|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|6
1634056250000|2021-10-12 16:30:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|4
1634056260000|2021-10-12 16:31:00|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|3
1634056270000|2021-10-12 16:31:10|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|3
1634056290000|2021-10-12 16:31:30|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|3
1634056300000|2021-10-12 16:31:40|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634056310000|2021-10-12 16:31:50|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1634056320000|2021-10-12 16:32:00|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|8
1634056330000|2021-10-12 16:32:10|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|5
1634056340000|2021-10-12 16:32:20|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634056350000|2021-10-12 16:32:30|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|5
1634056360000|2021-10-12 16:32:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|4
1634056380000|2021-10-12 16:33:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634056390000|2021-10-12 16:33:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1634056400000|2021-10-12 16:33:20|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634056410000|2021-10-12 16:33:30|1016.5|1011.5|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|4
1634056420000|2021-10-12 16:33:40|1016.1|1011.1|1015.7|1010.7|1016.1|1011.1|1015.7|1010.7|6
1634056430000|2021-10-12 16:33:50|1015.8|1010.8|1015.9|1010.9|1016|1011|1015.7|1010.7|8
1634056440000|2021-10-12 16:34:00|1016|1011|1016.4|1011.4|1016.4|1011.4|1015.9|1010.9|6
1634056450000|2021-10-12 16:34:10|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|6
1634056480000|2021-10-12 16:34:40|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|8
1634056490000|2021-10-12 16:34:50|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|6
1634056500000|2021-10-12 16:35:00|1015.9|1010.9|1015.8|1010.8|1016.1|1011.1|1015.7|1010.7|18
1634056510000|2021-10-12 16:35:10|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.4|1010.4|10
1634056520000|2021-10-12 16:35:20|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634056540000|2021-10-12 16:35:40|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|6
1634056550000|2021-10-12 16:35:50|1015.9|1010.9|1016|1011|1016|1011|1015.8|1010.8|5
1634056560000|2021-10-12 16:36:00|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|4
1634056580000|2021-10-12 16:36:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634056590000|2021-10-12 16:36:30|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634056600000|2021-10-12 16:36:40|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|3
1634056610000|2021-10-12 16:36:50|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|11
1634056620000|2021-10-12 16:37:00|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|6
1634056630000|2021-10-12 16:37:10|1015.2|1010.2|1014.9|1009.9|1015.3|1010.3|1014.9|1009.9|8
1634056640000|2021-10-12 16:37:20|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634056650000|2021-10-12 16:37:30|1015|1010|1014.8|1009.8|1015|1010|1014.8|1009.8|3
1634056660000|2021-10-12 16:37:40|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634056700000|2021-10-12 16:38:20|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634056710000|2021-10-12 16:38:30|1015.3|1010.3|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|5
1634056720000|2021-10-12 16:38:40|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|8
1634056730000|2021-10-12 16:38:50|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|7
1634056740000|2021-10-12 16:39:00|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|20
1634056750000|2021-10-12 16:39:10|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|9
1634056760000|2021-10-12 16:39:20|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|9
1634056770000|2021-10-12 16:39:30|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|8
1634056780000|2021-10-12 16:39:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1634056800000|2021-10-12 16:40:00|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|17
1634056810000|2021-10-12 16:40:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634056820000|2021-10-12 16:40:20|1015.2|1010.2|1015.5|1010.5|1015.5|1010.5|1015.2|1010.2|10
1634056830000|2021-10-12 16:40:30|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|6
1634056840000|2021-10-12 16:40:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|8
1634056850000|2021-10-12 16:40:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|9
1634056860000|2021-10-12 16:41:00|1015.5|1010.5|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|10
1634056870000|2021-10-12 16:41:10|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1634056880000|2021-10-12 16:41:20|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|8
1634056890000|2021-10-12 16:41:30|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634056900000|2021-10-12 16:41:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1634056920000|2021-10-12 16:42:00|1015.3|1010.3|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|12
1634056930000|2021-10-12 16:42:10|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1634056940000|2021-10-12 16:42:20|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634056950000|2021-10-12 16:42:30|1015.3|1010.3|1015.3|1010.3|1015.5|1010.5|1015.2|1010.2|14
1634056960000|2021-10-12 16:42:40|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|4
1634056970000|2021-10-12 16:42:50|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|4
1634056980000|2021-10-12 16:43:00|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|6
1634056990000|2021-10-12 16:43:10|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015|1010|14
1634057000000|2021-10-12 16:43:20|1015|1010|1015|1010|1015.1|1010.1|1015|1010|9
1634057010000|2021-10-12 16:43:30|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634057030000|2021-10-12 16:43:50|1015|1010|1014.9|1009.9|1015|1010|1014.8|1009.8|4
1634057040000|2021-10-12 16:44:00|1014.8|1009.8|1015.3|1010.3|1015.3|1010.3|1014.7|1009.7|8
1634057050000|2021-10-12 16:44:10|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|4
1634057060000|2021-10-12 16:44:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|9
1634057070000|2021-10-12 16:44:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634057080000|2021-10-12 16:44:40|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1634057090000|2021-10-12 16:44:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|15
1634057100000|2021-10-12 16:45:00|1015.2|1010.2|1014.9|1009.9|1015.3|1010.3|1014.9|1009.9|8
1634057110000|2021-10-12 16:45:10|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634057120000|2021-10-12 16:45:20|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634057130000|2021-10-12 16:45:30|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634057160000|2021-10-12 16:46:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1634057170000|2021-10-12 16:46:10|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|3
1634057200000|2021-10-12 16:46:40|1014.5|1009.5|1014.6|1009.6|1014.7|1009.7|1014.5|1009.5|6
1634057210000|2021-10-12 16:46:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634057230000|2021-10-12 16:47:10|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634057240000|2021-10-12 16:47:20|1014.6|1009.6|1014.4|1009.4|1014.7|1009.7|1014.4|1009.4|5
1634057250000|2021-10-12 16:47:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634057260000|2021-10-12 16:47:40|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|3
1634057280000|2021-10-12 16:48:00|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634057290000|2021-10-12 16:48:10|1014|1009|1014|1009|1014|1009|1014|1009|1
1634057300000|2021-10-12 16:48:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634057310000|2021-10-12 16:48:30|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1634057320000|2021-10-12 16:48:40|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|4
1634057330000|2021-10-12 16:48:50|1014|1009|1014.2|1009.2|1014.3|1009.3|1014|1009|7
1634057340000|2021-10-12 16:49:00|1014.3|1009.3|1014.5|1009.5|1014.5|1009.5|1014.2|1009.2|7
1634057360000|2021-10-12 16:49:20|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.5|1009.5|9
1634057370000|2021-10-12 16:49:30|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|6
1634057380000|2021-10-12 16:49:40|1014.7|1009.7|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|6
1634057390000|2021-10-12 16:49:50|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634057400000|2021-10-12 16:50:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1634057410000|2021-10-12 16:50:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634057420000|2021-10-12 16:50:20|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|2
1634057430000|2021-10-12 16:50:30|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|4
1634057440000|2021-10-12 16:50:40|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634057450000|2021-10-12 16:50:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634057460000|2021-10-12 16:51:00|1014.6|1009.6|1014.1|1009.1|1014.6|1009.6|1014|1009|5
1634057470000|2021-10-12 16:51:10|1014.2|1009.2|1014.5|1009.5|1014.5|1009.5|1014.2|1009.2|14
1634057480000|2021-10-12 16:51:20|1014.7|1009.7|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|3
1634057490000|2021-10-12 16:51:30|1014.5|1009.5|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|6
1634057500000|2021-10-12 16:51:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634057510000|2021-10-12 16:51:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1634057520000|2021-10-12 16:52:00|1014.7|1009.7|1014.8|1009.8|1014.9|1009.9|1014.6|1009.6|8
1634057530000|2021-10-12 16:52:10|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|5
1634057540000|2021-10-12 16:52:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1634057550000|2021-10-12 16:52:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1634057560000|2021-10-12 16:52:40|1015.1|1010.1|1015|1010|1015.2|1010.2|1015|1010|6
1634057580000|2021-10-12 16:53:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|7
1634057590000|2021-10-12 16:53:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1634057600000|2021-10-12 16:53:20|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634057620000|2021-10-12 16:53:40|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.5|1009.5|8
1634057630000|2021-10-12 16:53:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|5
1634057640000|2021-10-12 16:54:00|1014.6|1009.6|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|7
1634057650000|2021-10-12 16:54:10|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.5|1009.5|4
1634057660000|2021-10-12 16:54:20|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|3
1634057680000|2021-10-12 16:54:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634057690000|2021-10-12 16:54:50|1014.8|1009.8|1014.3|1009.3|1014.8|1009.8|1014.3|1009.3|6
1634057700000|2021-10-12 16:55:00|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634057710000|2021-10-12 16:55:10|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.1|1009.1|5
1634057720000|2021-10-12 16:55:20|1014.3|1009.3|1014.6|1009.6|1014.7|1009.7|1014.3|1009.3|7
1634057730000|2021-10-12 16:55:30|1014.7|1009.7|1015|1010|1015|1010|1014.6|1009.6|13
1634057740000|2021-10-12 16:55:40|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|4
1634057750000|2021-10-12 16:55:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1634057760000|2021-10-12 16:56:00|1015|1010|1014.3|1009.3|1015.1|1010.1|1014.3|1009.3|7
1634057770000|2021-10-12 16:56:10|1014.4|1009.4|1014.5|1009.5|1014.6|1009.6|1014.4|1009.4|4
1634057780000|2021-10-12 16:56:20|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634057790000|2021-10-12 16:56:30|1014.6|1009.6|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|10
1634057800000|2021-10-12 16:56:40|1014.8|1009.8|1015|1010|1015|1010|1014.8|1009.8|11
1634057810000|2021-10-12 16:56:50|1015.1|1010.1|1015.2|1010.2|1015.3|1010.3|1015.1|1010.1|4
1634057820000|2021-10-12 16:57:00|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.2|1010.2|13
1634057830000|2021-10-12 16:57:10|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|7
1634057840000|2021-10-12 16:57:20|1015.1|1010.1|1015.5|1010.5|1015.5|1010.5|1015.1|1010.1|4
1634057850000|2021-10-12 16:57:30|1015.3|1010.3|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|4
1634057860000|2021-10-12 16:57:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634057870000|2021-10-12 16:57:50|1015.4|1010.4|1015.1|1010.1|1015.4|1010.4|1015.1|1010.1|4
1634057880000|2021-10-12 16:58:00|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015|1010|6
1634057890000|2021-10-12 16:58:10|1015.2|1010.2|1015.4|1010.4|1015.5|1010.5|1015.1|1010.1|11
1634057900000|2021-10-12 16:58:20|1015.5|1010.5|1014.9|1009.9|1015.5|1010.5|1014.9|1009.9|4
1634057910000|2021-10-12 16:58:30|1015|1010|1015.3|1010.3|1015.3|1010.3|1015|1010|6
1634057920000|2021-10-12 16:58:40|1015.2|1010.2|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|6
1634057930000|2021-10-12 16:58:50|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1634057940000|2021-10-12 16:59:00|1015|1010|1015|1010|1015.2|1010.2|1015|1010|8
1634057950000|2021-10-12 16:59:10|1015.1|1010.1|1015.2|1010.2|1015.4|1010.4|1015.1|1010.1|13
1634057960000|2021-10-12 16:59:20|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|4
1634057970000|2021-10-12 16:59:30|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.1|1010.1|6
1634057980000|2021-10-12 16:59:40|1015.3|1010.3|1015.2|1010.2|1015.5|1010.5|1015.1|1010.1|16
1634057990000|2021-10-12 16:59:50|1015.1|1010.1|1015.2|1010.2|1015.4|1010.4|1015|1010|10
1634058000000|2021-10-12 17:00:00|1015.3|1010.3|1015.1|1010.1|1015.4|1010.4|1015.1|1010.1|7
1634058010000|2021-10-12 17:00:10|1015.2|1010.2|1015.1|1010.1|1015.4|1010.4|1015.1|1010.1|6
1634058020000|2021-10-12 17:00:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1014.8|1009.8|5
1634058030000|2021-10-12 17:00:30|1014.9|1009.9|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|8
1634058040000|2021-10-12 17:00:40|1015|1010|1014.7|1009.7|1015.2|1010.2|1014.7|1009.7|15
1634058050000|2021-10-12 17:00:50|1014.8|1009.8|1015|1010|1015.1|1010.1|1014.7|1009.7|12
1634058060000|2021-10-12 17:01:00|1015.1|1010.1|1015|1010|1015.2|1010.2|1015|1010|3
1634058070000|2021-10-12 17:01:10|1015.1|1010.1|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|2
1634058080000|2021-10-12 17:01:20|1015|1010|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|10
1634058090000|2021-10-12 17:01:30|1015.2|1010.2|1015.2|1010.2|1015.4|1010.4|1015.1|1010.1|14
1634058100000|2021-10-12 17:01:40|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.2|1010.2|3
1634058110000|2021-10-12 17:01:50|1015.6|1010.6|1015.1|1010.1|1015.6|1010.6|1015.1|1010.1|6
1634058120000|2021-10-12 17:02:00|1015.2|1010.2|1015.7|1010.7|1015.8|1010.8|1015.2|1010.2|19
1634058130000|2021-10-12 17:02:10|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|10
1634058140000|2021-10-12 17:02:20|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|6
1634058150000|2021-10-12 17:02:30|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634058160000|2021-10-12 17:02:40|1015.3|1010.3|1015.6|1010.6|1015.6|1010.6|1015|1010|12
1634058170000|2021-10-12 17:02:50|1015.5|1010.5|1015.8|1010.8|1015.9|1010.9|1015.5|1010.5|8
1634058180000|2021-10-12 17:03:00|1015.9|1010.9|1016|1011|1016.2|1011.2|1015.8|1010.8|7
1634058190000|2021-10-12 17:03:10|1016.1|1011.1|1015.9|1010.9|1016.1|1011.1|1015.8|1010.8|4
1634058200000|2021-10-12 17:03:20|1015.8|1010.8|1016.1|1011.1|1016.1|1011.1|1015.8|1010.8|10
1634058210000|2021-10-12 17:03:30|1016|1011|1016.2|1011.2|1016.3|1011.3|1016|1011|5
1634058220000|2021-10-12 17:03:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|3
1634058230000|2021-10-12 17:03:50|1016.2|1011.2|1016.4|1011.4|1016.4|1011.4|1016.1|1011.1|5
1634058240000|2021-10-12 17:04:00|1016.1|1011.1|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|5
1634058250000|2021-10-12 17:04:10|1016|1011|1015.9|1010.9|1016.1|1011.1|1015.9|1010.9|4
1634058260000|2021-10-12 17:04:20|1016|1011|1016.3|1011.3|1016.3|1011.3|1016|1011|7
1634058270000|2021-10-12 17:04:30|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1016|1011|9
1634058280000|2021-10-12 17:04:40|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|6
1634058290000|2021-10-12 17:04:50|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|4
1634058300000|2021-10-12 17:05:00|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|3
1634058310000|2021-10-12 17:05:10|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634058320000|2021-10-12 17:05:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|5
1634058330000|2021-10-12 17:05:30|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1634058340000|2021-10-12 17:05:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1634058360000|2021-10-12 17:06:00|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|7
1634058370000|2021-10-12 17:06:10|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|4
1634058380000|2021-10-12 17:06:20|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|7
1634058390000|2021-10-12 17:06:30|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016|1011|13
1634058400000|2021-10-12 17:06:40|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|8
1634058410000|2021-10-12 17:06:50|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|9
1634058420000|2021-10-12 17:07:00|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|6
1634058430000|2021-10-12 17:07:10|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1634058440000|2021-10-12 17:07:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|17
1634058450000|2021-10-12 17:07:30|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|14
1634058460000|2021-10-12 17:07:40|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|7
1634058470000|2021-10-12 17:07:50|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|4
1634058480000|2021-10-12 17:08:00|1016|1011|1015.9|1010.9|1016.1|1011.1|1015.9|1010.9|4
1634058490000|2021-10-12 17:08:10|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1634058500000|2021-10-12 17:08:20|1015.8|1010.8|1016|1011|1016|1011|1015.8|1010.8|3
1634058510000|2021-10-12 17:08:30|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|6
1634058530000|2021-10-12 17:08:50|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016|1011|11
1634058540000|2021-10-12 17:09:00|1016|1011|1015.8|1010.8|1016|1011|1015.7|1010.7|7
1634058570000|2021-10-12 17:09:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634058580000|2021-10-12 17:09:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634058590000|2021-10-12 17:09:50|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|5
1634058600000|2021-10-12 17:10:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|7
1634058610000|2021-10-12 17:10:10|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|2
1634058620000|2021-10-12 17:10:20|1015.9|1010.9|1015.8|1010.8|1016|1011|1015.8|1010.8|10
1634058630000|2021-10-12 17:10:30|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1634058650000|2021-10-12 17:10:50|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634058660000|2021-10-12 17:11:00|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1634058700000|2021-10-12 17:11:40|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|3
1634058710000|2021-10-12 17:11:50|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|6
1634058720000|2021-10-12 17:12:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|12
1634058730000|2021-10-12 17:12:10|1015.7|1010.7|1015.6|1010.6|1015.8|1010.8|1015.5|1010.5|6
1634058740000|2021-10-12 17:12:20|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|3
1634058760000|2021-10-12 17:12:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634058780000|2021-10-12 17:13:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634058790000|2021-10-12 17:13:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634058800000|2021-10-12 17:13:20|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|3
1634058810000|2021-10-12 17:13:30|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.2|1010.2|12
1634058820000|2021-10-12 17:13:40|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|15
1634058830000|2021-10-12 17:13:50|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634058840000|2021-10-12 17:14:00|1015.3|1010.3|1015.5|1010.5|1015.5|1010.5|1015.2|1010.2|13
1634058850000|2021-10-12 17:14:10|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|17
1634058860000|2021-10-12 17:14:20|1015.3|1010.3|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|13
1634058880000|2021-10-12 17:14:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|4
1634058890000|2021-10-12 17:14:50|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|10
1634058900000|2021-10-12 17:15:00|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|7
1634058910000|2021-10-12 17:15:10|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|3
1634058920000|2021-10-12 17:15:20|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634058930000|2021-10-12 17:15:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634058960000|2021-10-12 17:16:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1634058970000|2021-10-12 17:16:10|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|3
1634058980000|2021-10-12 17:16:20|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634058990000|2021-10-12 17:16:30|1015.9|1010.9|1016|1011|1016|1011|1015.8|1010.8|4
1634059010000|2021-10-12 17:16:50|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634059020000|2021-10-12 17:17:00|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|7
1634059030000|2021-10-12 17:17:10|1016|1011|1016|1011|1016|1011|1015.9|1010.9|5
1634059040000|2021-10-12 17:17:20|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|2
1634059050000|2021-10-12 17:17:30|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|11
1634059060000|2021-10-12 17:17:40|1016|1011|1016|1011|1016|1011|1015.9|1010.9|3
1634059070000|2021-10-12 17:17:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|5
1634059080000|2021-10-12 17:18:00|1015.8|1010.8|1015.8|1010.8|1016|1011|1015.8|1010.8|5
1634059090000|2021-10-12 17:18:10|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1634059100000|2021-10-12 17:18:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634059110000|2021-10-12 17:18:30|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|4
1634059130000|2021-10-12 17:18:50|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634059160000|2021-10-12 17:19:20|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|4
1634059190000|2021-10-12 17:19:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.2|1010.2|7
1634059200000|2021-10-12 17:20:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634059210000|2021-10-12 17:20:10|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634059230000|2021-10-12 17:20:30|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|6
1634059240000|2021-10-12 17:20:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634059250000|2021-10-12 17:20:50|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|10
1634059260000|2021-10-12 17:21:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634059270000|2021-10-12 17:21:10|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1634059280000|2021-10-12 17:21:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634059290000|2021-10-12 17:21:30|1015.5|1010.5|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|4
1634059300000|2021-10-12 17:21:40|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1634059310000|2021-10-12 17:21:50|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1634059330000|2021-10-12 17:22:10|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634059340000|2021-10-12 17:22:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634059360000|2021-10-12 17:22:40|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1634059370000|2021-10-12 17:22:50|1015.1|1010.1|1014.8|1009.8|1015.2|1010.2|1014.8|1009.8|6
1634059380000|2021-10-12 17:23:00|1014.9|1009.9|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|5
1634059390000|2021-10-12 17:23:10|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634059400000|2021-10-12 17:23:20|1014.5|1009.5|1014.2|1009.2|1014.7|1009.7|1014.2|1009.2|12
1634059410000|2021-10-12 17:23:30|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1634059420000|2021-10-12 17:23:40|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|8
1634059430000|2021-10-12 17:23:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|7
1634059440000|2021-10-12 17:24:00|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|5
1634059450000|2021-10-12 17:24:10|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1634059460000|2021-10-12 17:24:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634059470000|2021-10-12 17:24:30|1014.2|1009.2|1014|1009|1014.3|1009.3|1014|1009|8
1634059480000|2021-10-12 17:24:40|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634059490000|2021-10-12 17:24:50|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|4
1634059500000|2021-10-12 17:25:00|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1634059510000|2021-10-12 17:25:10|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|6
1634059520000|2021-10-12 17:25:20|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1634059540000|2021-10-12 17:25:40|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634059560000|2021-10-12 17:26:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|7
1634059570000|2021-10-12 17:26:10|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1634059580000|2021-10-12 17:26:20|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634059590000|2021-10-12 17:26:30|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634059610000|2021-10-12 17:26:50|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1634059620000|2021-10-12 17:27:00|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634059630000|2021-10-12 17:27:10|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634059660000|2021-10-12 17:27:40|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634059680000|2021-10-12 17:28:00|1015|1010|1015|1010|1015|1010|1014.9|1009.9|7
1634059690000|2021-10-12 17:28:10|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|8
1634059700000|2021-10-12 17:28:20|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|8
1634059710000|2021-10-12 17:28:30|1014.9|1009.9|1014.9|1009.9|1015|1010|1014.9|1009.9|7
1634059730000|2021-10-12 17:28:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1634059780000|2021-10-12 17:29:40|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634059790000|2021-10-12 17:29:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634059800000|2021-10-12 17:30:00|1014.5|1009.5|1014.2|1009.2|1014.5|1009.5|1014.2|1009.2|6
1634059810000|2021-10-12 17:30:10|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634059820000|2021-10-12 17:30:20|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|4
1634059830000|2021-10-12 17:30:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634059840000|2021-10-12 17:30:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|5
1634059850000|2021-10-12 17:30:50|1014.2|1009.2|1014.5|1009.5|1014.5|1009.5|1014.2|1009.2|10
1634059860000|2021-10-12 17:31:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|8
1634059870000|2021-10-12 17:31:10|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1634059880000|2021-10-12 17:31:20|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634059890000|2021-10-12 17:31:30|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.4|1009.4|6
1634059900000|2021-10-12 17:31:40|1014.4|1009.4|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|11
1634059910000|2021-10-12 17:31:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634059920000|2021-10-12 17:32:00|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|3
1634059940000|2021-10-12 17:32:20|1014.3|1009.3|1014|1009|1014.3|1009.3|1014|1009|5
1634059950000|2021-10-12 17:32:30|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|4
1634059960000|2021-10-12 17:32:40|1014.1|1009.1|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|3
1634059980000|2021-10-12 17:33:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634060030000|2021-10-12 17:33:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634060070000|2021-10-12 17:34:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634060080000|2021-10-12 17:34:40|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634060090000|2021-10-12 17:34:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1634060100000|2021-10-12 17:35:00|1014.5|1009.5|1014.2|1009.2|1014.6|1009.6|1014.2|1009.2|5
1634060130000|2021-10-12 17:35:30|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|11
1634060140000|2021-10-12 17:35:40|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|5
1634060160000|2021-10-12 17:36:00|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1634060170000|2021-10-12 17:36:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634060180000|2021-10-12 17:36:20|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634060190000|2021-10-12 17:36:30|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634060230000|2021-10-12 17:37:10|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|7
1634060270000|2021-10-12 17:37:50|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634060290000|2021-10-12 17:38:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634060300000|2021-10-12 17:38:20|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634060310000|2021-10-12 17:38:30|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634060340000|2021-10-12 17:39:00|1013.4|1008.4|1013.7|1008.7|1013.7|1008.7|1013.3|1008.3|6
1634060360000|2021-10-12 17:39:20|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634060370000|2021-10-12 17:39:30|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|6
1634060390000|2021-10-12 17:39:50|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|8
1634060400000|2021-10-12 17:40:00|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634060420000|2021-10-12 17:40:20|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|16
1634060430000|2021-10-12 17:40:30|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014|1009|3
1634060450000|2021-10-12 17:40:50|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634060470000|2021-10-12 17:41:10|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1634060490000|2021-10-12 17:41:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634060500000|2021-10-12 17:41:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|13
1634060510000|2021-10-12 17:41:50|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|7
1634060520000|2021-10-12 17:42:00|1014.3|1009.3|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|13
1634060530000|2021-10-12 17:42:10|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1634060540000|2021-10-12 17:42:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|3
1634060550000|2021-10-12 17:42:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634060560000|2021-10-12 17:42:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|3
1634060570000|2021-10-12 17:42:50|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.1|1009.1|7
1634060600000|2021-10-12 17:43:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|9
1634060610000|2021-10-12 17:43:30|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1634060620000|2021-10-12 17:43:40|1014|1009|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|8
1634060630000|2021-10-12 17:43:50|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634060640000|2021-10-12 17:44:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634060660000|2021-10-12 17:44:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634060670000|2021-10-12 17:44:30|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|2
1634060680000|2021-10-12 17:44:40|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|5
1634060690000|2021-10-12 17:44:50|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1634060700000|2021-10-12 17:45:00|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634060710000|2021-10-12 17:45:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634060720000|2021-10-12 17:45:20|1014|1009|1014|1009|1014|1009|1014|1009|1
1634060740000|2021-10-12 17:45:40|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634060780000|2021-10-12 17:46:20|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634060830000|2021-10-12 17:47:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634060850000|2021-10-12 17:47:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634060860000|2021-10-12 17:47:40|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634060870000|2021-10-12 17:47:50|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634060880000|2021-10-12 17:48:00|1013.6|1008.6|1013.9|1008.9|1013.9|1008.9|1013.6|1008.6|2
1634060890000|2021-10-12 17:48:10|1014|1009|1014|1009|1014|1009|1014|1009|1
1634060900000|2021-10-12 17:48:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634060920000|2021-10-12 17:48:40|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634060930000|2021-10-12 17:48:50|1014.2|1009.2|1014|1009|1014.2|1009.2|1014|1009|3
1634060940000|2021-10-12 17:49:00|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1634060950000|2021-10-12 17:49:10|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|8
1634060960000|2021-10-12 17:49:20|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1634060970000|2021-10-12 17:49:30|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|5
1634060990000|2021-10-12 17:49:50|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634061020000|2021-10-12 17:50:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634061030000|2021-10-12 17:50:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634061060000|2021-10-12 17:51:00|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1634061070000|2021-10-12 17:51:10|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1634061080000|2021-10-12 17:51:20|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|3
1634061090000|2021-10-12 17:51:30|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|3
1634061100000|2021-10-12 17:51:40|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|18
1634061160000|2021-10-12 17:52:40|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634061170000|2021-10-12 17:52:50|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|9
1634061180000|2021-10-12 17:53:00|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014|1009|8
1634061190000|2021-10-12 17:53:10|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|6
1634061200000|2021-10-12 17:53:20|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|5
1634061210000|2021-10-12 17:53:30|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|10
1634061220000|2021-10-12 17:53:40|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1634061230000|2021-10-12 17:53:50|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|4
1634061240000|2021-10-12 17:54:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634061260000|2021-10-12 17:54:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634061280000|2021-10-12 17:54:40|1014|1009|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|3
1634061300000|2021-10-12 17:55:00|1014|1009|1014|1009|1014|1009|1013.9|1008.9|3
1634061310000|2021-10-12 17:55:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634061320000|2021-10-12 17:55:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634061330000|2021-10-12 17:55:30|1014|1009|1014|1009|1014|1009|1014|1009|1
1634061340000|2021-10-12 17:55:40|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634061350000|2021-10-12 17:55:50|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|2
1634061380000|2021-10-12 17:56:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634061420000|2021-10-12 17:57:00|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1634061510000|2021-10-12 17:58:30|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1634061520000|2021-10-12 17:58:40|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1634061530000|2021-10-12 17:58:50|1013.9|1008.9|1014.1|1009.1|1014.2|1009.2|1013.9|1008.9|7
1634061540000|2021-10-12 17:59:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634061550000|2021-10-12 17:59:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634061630000|2021-10-12 18:00:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634061680000|2021-10-12 18:01:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|3
1634061690000|2021-10-12 18:01:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634061700000|2021-10-12 18:01:40|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1634061720000|2021-10-12 18:02:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634061750000|2021-10-12 18:02:30|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|4
1634061770000|2021-10-12 18:02:50|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.3|1009.3|7
1634061790000|2021-10-12 18:03:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634061800000|2021-10-12 18:03:20|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634061810000|2021-10-12 18:03:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634061820000|2021-10-12 18:03:40|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|9
1634061830000|2021-10-12 18:03:50|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634061840000|2021-10-12 18:04:00|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|5
1634061850000|2021-10-12 18:04:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634061860000|2021-10-12 18:04:20|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|4
1634061870000|2021-10-12 18:04:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|3
1634061880000|2021-10-12 18:04:40|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|4
1634061890000|2021-10-12 18:04:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634061900000|2021-10-12 18:05:00|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|10
1634061910000|2021-10-12 18:05:10|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634061920000|2021-10-12 18:05:20|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|3
1634061960000|2021-10-12 18:06:00|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1634062000000|2021-10-12 18:06:40|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634062110000|2021-10-12 18:08:30|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634062130000|2021-10-12 18:08:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634062150000|2021-10-12 18:09:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634062160000|2021-10-12 18:09:20|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|4
1634062190000|2021-10-12 18:09:50|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|4
1634062200000|2021-10-12 18:10:00|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|4
1634062230000|2021-10-12 18:10:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|3
1634062240000|2021-10-12 18:10:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634062280000|2021-10-12 18:11:20|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634062290000|2021-10-12 18:11:30|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1634062300000|2021-10-12 18:11:40|1015|1010|1015|1010|1015|1010|1015|1010|1
1634062320000|2021-10-12 18:12:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634062330000|2021-10-12 18:12:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634062340000|2021-10-12 18:12:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634062350000|2021-10-12 18:12:30|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|8
1634062360000|2021-10-12 18:12:40|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634062370000|2021-10-12 18:12:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|5
1634062380000|2021-10-12 18:13:00|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1634062390000|2021-10-12 18:13:10|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|4
1634062400000|2021-10-12 18:13:20|1015|1010|1015.1|1010.1|1015.2|1010.2|1015|1010|12
1634062410000|2021-10-12 18:13:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|5
1634062420000|2021-10-12 18:13:40|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|3
1634062440000|2021-10-12 18:14:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|5
1634062460000|2021-10-12 18:14:20|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|9
1634062470000|2021-10-12 18:14:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|4
1634062480000|2021-10-12 18:14:40|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|6
1634062490000|2021-10-12 18:14:50|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634062500000|2021-10-12 18:15:00|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|4
1634062510000|2021-10-12 18:15:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|7
1634062520000|2021-10-12 18:15:20|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|4
1634062530000|2021-10-12 18:15:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634062550000|2021-10-12 18:15:50|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1634062560000|2021-10-12 18:16:00|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|5
1634062600000|2021-10-12 18:16:40|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634062610000|2021-10-12 18:16:50|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1634062620000|2021-10-12 18:17:00|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|4
1634062690000|2021-10-12 18:18:10|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1634062740000|2021-10-12 18:19:00|1016|1011|1016|1011|1016|1011|1016|1011|1
1634062760000|2021-10-12 18:19:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1634062790000|2021-10-12 18:19:50|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|11
1634062850000|2021-10-12 18:20:50|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|10
1634062860000|2021-10-12 18:21:00|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|8
1634062870000|2021-10-12 18:21:10|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1634062910000|2021-10-12 18:21:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634062920000|2021-10-12 18:22:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634062930000|2021-10-12 18:22:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634062940000|2021-10-12 18:22:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|8
1634062950000|2021-10-12 18:22:30|1015.2|1010.2|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|6
1634062960000|2021-10-12 18:22:40|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|16
1634062970000|2021-10-12 18:22:50|1015|1010|1015|1010|1015|1010|1014.9|1009.9|7
1634062990000|2021-10-12 18:23:10|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1634063030000|2021-10-12 18:23:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634063040000|2021-10-12 18:24:00|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634063090000|2021-10-12 18:24:50|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634063100000|2021-10-12 18:25:00|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634063110000|2021-10-12 18:25:10|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|3
1634063190000|2021-10-12 18:26:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634063200000|2021-10-12 18:26:40|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|8
1634063210000|2021-10-12 18:26:50|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1634063220000|2021-10-12 18:27:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|3
1634063230000|2021-10-12 18:27:10|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1634063300000|2021-10-12 18:28:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1634063310000|2021-10-12 18:28:30|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634063370000|2021-10-12 18:29:30|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|8
1634063380000|2021-10-12 18:29:40|1015|1010|1015|1010|1015|1010|1014.9|1009.9|5
1634063390000|2021-10-12 18:29:50|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|3
1634063400000|2021-10-12 18:30:00|1015|1010|1014.8|1009.8|1015|1010|1014.7|1009.7|3
1634063420000|2021-10-12 18:30:20|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|2
1634063430000|2021-10-12 18:30:30|1014.7|1009.7|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|4
1634063440000|2021-10-12 18:30:40|1014.4|1009.4|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|6
1634063450000|2021-10-12 18:30:50|1014|1009|1014|1009|1014.1|1009.1|1014|1009|3
1634063460000|2021-10-12 18:31:00|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1634063480000|2021-10-12 18:31:20|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1634063520000|2021-10-12 18:32:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634063580000|2021-10-12 18:33:00|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634063620000|2021-10-12 18:33:40|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|2
1634063630000|2021-10-12 18:33:50|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|6
1634063650000|2021-10-12 18:34:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634063710000|2021-10-12 18:35:10|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|8
1634063790000|2021-10-12 18:36:30|1012|1007|1011.9|1006.9|1012.3|1007.3|1011.9|1006.9|11
1634063800000|2021-10-12 18:36:40|1011.8|1006.8|1012.1|1007.1|1012.1|1007.1|1011.8|1006.8|3
1634063810000|2021-10-12 18:36:50|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634063820000|2021-10-12 18:37:00|1012|1007|1012|1007|1012|1007|1012|1007|1
1634063870000|2021-10-12 18:37:50|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|4
1634063880000|2021-10-12 18:38:00|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634063910000|2021-10-12 18:38:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1634063920000|2021-10-12 18:38:40|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634063930000|2021-10-12 18:38:50|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1634063940000|2021-10-12 18:39:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1634063950000|2021-10-12 18:39:10|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634063960000|2021-10-12 18:39:20|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1634064000000|2021-10-12 18:40:00|1012.8|1007.8|1013.2|1008.2|1013.3|1008.3|1012.8|1007.8|5
1634064030000|2021-10-12 18:40:30|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|9
1634064040000|2021-10-12 18:40:40|1013.2|1008.2|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|12
1634064050000|2021-10-12 18:40:50|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|4
1634064060000|2021-10-12 18:41:00|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634064080000|2021-10-12 18:41:20|1013.5|1008.5|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|3
1634064100000|2021-10-12 18:41:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634064120000|2021-10-12 18:42:00|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634064130000|2021-10-12 18:42:10|1014|1009|1014|1009|1014|1009|1014|1009|1
1634064140000|2021-10-12 18:42:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634064150000|2021-10-12 18:42:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634064160000|2021-10-12 18:42:40|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|4
1634064170000|2021-10-12 18:42:50|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634064260000|2021-10-12 18:44:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634064270000|2021-10-12 18:44:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|3
1634064280000|2021-10-12 18:44:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634064290000|2021-10-12 18:44:50|1013.2|1008.2|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|3
1634064300000|2021-10-12 18:45:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634064310000|2021-10-12 18:45:10|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|7
1634064320000|2021-10-12 18:45:20|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634064340000|2021-10-12 18:45:40|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|10
1634064350000|2021-10-12 18:45:50|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|11
1634064360000|2021-10-12 18:46:00|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|6
1634064380000|2021-10-12 18:46:20|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634064390000|2021-10-12 18:46:30|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|7
1634064400000|2021-10-12 18:46:40|1013.2|1008.2|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|13
1634064410000|2021-10-12 18:46:50|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|5
1634064420000|2021-10-12 18:47:00|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|9
1634064430000|2021-10-12 18:47:10|1013.3|1008.3|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|9
1634064440000|2021-10-12 18:47:20|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634064450000|2021-10-12 18:47:30|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634064460000|2021-10-12 18:47:40|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|2
1634064480000|2021-10-12 18:48:00|1013|1008|1013|1008|1013|1008|1013|1008|1
1634064490000|2021-10-12 18:48:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634064500000|2021-10-12 18:48:20|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|6
1634064540000|2021-10-12 18:49:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634064550000|2021-10-12 18:49:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634064560000|2021-10-12 18:49:20|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634064570000|2021-10-12 18:49:30|1013.3|1008.3|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|5
1634064640000|2021-10-12 18:50:40|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634064660000|2021-10-12 18:51:00|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634064670000|2021-10-12 18:51:10|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|4
1634064680000|2021-10-12 18:51:20|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|2
1634064710000|2021-10-12 18:51:50|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634064740000|2021-10-12 18:52:20|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|5
1634064750000|2021-10-12 18:52:30|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634064770000|2021-10-12 18:52:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634064780000|2021-10-12 18:53:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634064790000|2021-10-12 18:53:10|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634064800000|2021-10-12 18:53:20|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|13
1634064830000|2021-10-12 18:53:50|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634064840000|2021-10-12 18:54:00|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|12
1634064850000|2021-10-12 18:54:10|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|2
1634064890000|2021-10-12 18:54:50|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634064910000|2021-10-12 18:55:10|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634064930000|2021-10-12 18:55:30|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|4
1634064940000|2021-10-12 18:55:40|1013.6|1008.6|1013.5|1008.5|1013.7|1008.7|1013.4|1008.4|13
1634064950000|2021-10-12 18:55:50|1013.4|1008.4|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|12
1634064980000|2021-10-12 18:56:20|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.3|1008.3|4
1634064990000|2021-10-12 18:56:30|1013.4|1008.4|1013.6|1008.6|1013.6|1008.6|1013.4|1008.4|3
1634065000000|2021-10-12 18:56:40|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|3
1634065010000|2021-10-12 18:56:50|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1634065020000|2021-10-12 18:57:00|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|7
1634065030000|2021-10-12 18:57:10|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|8
1634065050000|2021-10-12 18:57:30|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|3
1634065070000|2021-10-12 18:57:50|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|10
1634065090000|2021-10-12 18:58:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|3
1634065110000|2021-10-12 18:58:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634065160000|2021-10-12 18:59:20|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|8
1634065170000|2021-10-12 18:59:30|1013.9|1008.9|1013.7|1008.7|1013.9|1008.9|1013.7|1008.7|16
1634065190000|2021-10-12 18:59:50|1013.6|1008.6|1013.2|1008.2|1013.6|1008.6|1013.1|1008.1|8
1634065200000|2021-10-12 19:00:00|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|8
1634065210000|2021-10-12 19:00:10|1013.4|1008.4|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|11
1634065240000|2021-10-12 19:00:40|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634065250000|2021-10-12 19:00:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|13
1634065260000|2021-10-12 19:01:00|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|2
1634065270000|2021-10-12 19:01:10|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634065280000|2021-10-12 19:01:20|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634065290000|2021-10-12 19:01:30|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1634065320000|2021-10-12 19:02:00|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|10
1634065330000|2021-10-12 19:02:10|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|10
1634065340000|2021-10-12 19:02:20|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1634065360000|2021-10-12 19:02:40|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|3
1634065370000|2021-10-12 19:02:50|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634065390000|2021-10-12 19:03:10|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|12
1634065400000|2021-10-12 19:03:20|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634065430000|2021-10-12 19:03:50|1013|1008|1013|1008|1013|1008|1013|1008|1
1634065440000|2021-10-12 19:04:00|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013|1008|5
1634065450000|2021-10-12 19:04:10|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|2
1634065470000|2021-10-12 19:04:30|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|10
1634065480000|2021-10-12 19:04:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|7
1634065490000|2021-10-12 19:04:50|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|4
1634065510000|2021-10-12 19:05:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634065520000|2021-10-12 19:05:20|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1634065530000|2021-10-12 19:05:30|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634065540000|2021-10-12 19:05:40|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|4
1634065550000|2021-10-12 19:05:50|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|11
1634065570000|2021-10-12 19:06:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|9
1634065580000|2021-10-12 19:06:20|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|8
1634065600000|2021-10-12 19:06:40|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|5
1634065610000|2021-10-12 19:06:50|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|5
1634065620000|2021-10-12 19:07:00|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634065630000|2021-10-12 19:07:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634065680000|2021-10-12 19:08:00|1013.1|1008.1|1013.3|1008.3|1013.3|1008.3|1013.1|1008.1|3
1634065710000|2021-10-12 19:08:30|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634065720000|2021-10-12 19:08:40|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|14
1634065740000|2021-10-12 19:09:00|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634065750000|2021-10-12 19:09:10|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634065760000|2021-10-12 19:09:20|1013|1008|1013|1008|1013|1008|1012.9|1007.9|3
1634065770000|2021-10-12 19:09:30|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634065780000|2021-10-12 19:09:40|1013|1008|1013|1008|1013.1|1008.1|1013|1008|7
1634065790000|2021-10-12 19:09:50|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634065800000|2021-10-12 19:10:00|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634065810000|2021-10-12 19:10:10|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634065870000|2021-10-12 19:11:10|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634065930000|2021-10-12 19:12:10|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|5
1634065940000|2021-10-12 19:12:20|1012.6|1007.6|1012.4|1007.4|1012.6|1007.6|1012.4|1007.4|11
1634065960000|2021-10-12 19:12:40|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634065980000|2021-10-12 19:13:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634065990000|2021-10-12 19:13:10|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634066000000|2021-10-12 19:13:20|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1634066010000|2021-10-12 19:13:30|1013.2|1008.2|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|3
1634066020000|2021-10-12 19:13:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634066080000|2021-10-12 19:14:40|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634066090000|2021-10-12 19:14:50|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634066100000|2021-10-12 19:15:00|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|6
1634066110000|2021-10-12 19:15:10|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1634066200000|2021-10-12 19:16:40|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1634066260000|2021-10-12 19:17:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|11
1634066280000|2021-10-12 19:18:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634066310000|2021-10-12 19:18:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634066340000|2021-10-12 19:19:00|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634066350000|2021-10-12 19:19:10|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|7
1634066370000|2021-10-12 19:19:30|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1634066380000|2021-10-12 19:19:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634066420000|2021-10-12 19:20:20|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|14
1634066430000|2021-10-12 19:20:30|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634066440000|2021-10-12 19:20:40|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|4
1634066450000|2021-10-12 19:20:50|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|17
1634066460000|2021-10-12 19:21:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|13
1634066470000|2021-10-12 19:21:10|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634066500000|2021-10-12 19:21:40|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634066510000|2021-10-12 19:21:50|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1634066520000|2021-10-12 19:22:00|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|4
1634066530000|2021-10-12 19:22:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|3
1634066550000|2021-10-12 19:22:30|1014|1009|1014|1009|1014|1009|1013.9|1008.9|3
1634066560000|2021-10-12 19:22:40|1013.9|1008.9|1014.2|1009.2|1014.2|1009.2|1013.9|1008.9|15
1634066570000|2021-10-12 19:22:50|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1634066640000|2021-10-12 19:24:00|1014.1|1009.1|1013.6|1008.6|1014.1|1009.1|1013.6|1008.6|4
1634066700000|2021-10-12 19:25:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634066740000|2021-10-12 19:25:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634066770000|2021-10-12 19:26:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634066820000|2021-10-12 19:27:00|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634066840000|2021-10-12 19:27:20|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634066850000|2021-10-12 19:27:30|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634066860000|2021-10-12 19:27:40|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1634066880000|2021-10-12 19:28:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634066890000|2021-10-12 19:28:10|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1634066910000|2021-10-12 19:28:30|1013|1008|1013|1008|1013.1|1008.1|1013|1008|3
1634066940000|2021-10-12 19:29:00|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1634066960000|2021-10-12 19:29:20|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634066990000|2021-10-12 19:29:50|1013|1008|1013|1008|1013|1008|1013|1008|1
1634067010000|2021-10-12 19:30:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634067050000|2021-10-12 19:30:50|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1634067060000|2021-10-12 19:31:00|1012.8|1007.8|1012.7|1007.7|1012.9|1007.9|1012.7|1007.7|8
1634067090000|2021-10-12 19:31:30|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634067100000|2021-10-12 19:31:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634067110000|2021-10-12 19:31:50|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634067120000|2021-10-12 19:32:00|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634067130000|2021-10-12 19:32:10|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634067140000|2021-10-12 19:32:20|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634067160000|2021-10-12 19:32:40|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1634067240000|2021-10-12 19:34:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634067250000|2021-10-12 19:34:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634067270000|2021-10-12 19:34:30|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634067280000|2021-10-12 19:34:40|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|6
1634067310000|2021-10-12 19:35:10|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|4
1634067360000|2021-10-12 19:36:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634067370000|2021-10-12 19:36:10|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|2
1634067380000|2021-10-12 19:36:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|7
1634067390000|2021-10-12 19:36:30|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1634067400000|2021-10-12 19:36:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634067440000|2021-10-12 19:37:20|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634067450000|2021-10-12 19:37:30|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634067460000|2021-10-12 19:37:40|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634067470000|2021-10-12 19:37:50|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|5
1634067480000|2021-10-12 19:38:00|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|5
1634067510000|2021-10-12 19:38:30|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634067520000|2021-10-12 19:38:40|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.1|1008.1|5
1634067530000|2021-10-12 19:38:50|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634067540000|2021-10-12 19:39:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634067560000|2021-10-12 19:39:20|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|5
1634067600000|2021-10-12 19:40:00|1013.2|1008.2|1013.1|1008.1|1013.3|1008.3|1013.1|1008.1|6
1634067610000|2021-10-12 19:40:10|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|4
1634067630000|2021-10-12 19:40:30|1013.2|1008.2|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|9
1634067640000|2021-10-12 19:40:40|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1634067650000|2021-10-12 19:40:50|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|10
1634067660000|2021-10-12 19:41:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|7
1634067670000|2021-10-12 19:41:10|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|8
1634067760000|2021-10-12 19:42:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634067820000|2021-10-12 19:43:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634067830000|2021-10-12 19:43:50|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634067840000|2021-10-12 19:44:00|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|4
1634067850000|2021-10-12 19:44:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634067860000|2021-10-12 19:44:20|1013.1|1008.1|1012.8|1007.8|1013.1|1008.1|1012.8|1007.8|3
1634067890000|2021-10-12 19:44:50|1012.9|1007.9|1013|1008|1013|1008|1012.8|1007.8|3
1634067950000|2021-10-12 19:45:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634068070000|2021-10-12 19:47:50|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634068200000|2021-10-12 19:50:00|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|16
1634068210000|2021-10-12 19:50:10|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1634068230000|2021-10-12 19:50:30|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1634068240000|2021-10-12 19:50:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634068250000|2021-10-12 19:50:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634068260000|2021-10-12 19:51:00|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|3
1634068270000|2021-10-12 19:51:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634068280000|2021-10-12 19:51:20|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1634068290000|2021-10-12 19:51:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634068300000|2021-10-12 19:51:40|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634068310000|2021-10-12 19:51:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|19
1634068340000|2021-10-12 19:52:20|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1634068350000|2021-10-12 19:52:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|19
1634068360000|2021-10-12 19:52:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|8
1634068370000|2021-10-12 19:52:50|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634068390000|2021-10-12 19:53:10|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|6
1634068400000|2021-10-12 19:53:20|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1634068410000|2021-10-12 19:53:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634068420000|2021-10-12 19:53:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|12
1634068430000|2021-10-12 19:53:50|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634068440000|2021-10-12 19:54:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|5
1634068450000|2021-10-12 19:54:10|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1634068460000|2021-10-12 19:54:20|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|5
1634068490000|2021-10-12 19:54:50|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1634068500000|2021-10-12 19:55:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|15
1634068510000|2021-10-12 19:55:10|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|6
1634068520000|2021-10-12 19:55:20|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1634068560000|2021-10-12 19:56:00|1013|1008|1013|1008|1013.1|1008.1|1013|1008|9
1634068570000|2021-10-12 19:56:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634068580000|2021-10-12 19:56:20|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|3
1634068610000|2021-10-12 19:56:50|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634068620000|2021-10-12 19:57:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|3
1634068630000|2021-10-12 19:57:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|9
1634068650000|2021-10-12 19:57:30|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|10
1634068660000|2021-10-12 19:57:40|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|3
1634068670000|2021-10-12 19:57:50|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|6
1634068680000|2021-10-12 19:58:00|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634068690000|2021-10-12 19:58:10|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|4
1634068700000|2021-10-12 19:58:20|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|3
1634068710000|2021-10-12 19:58:30|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|6
1634068720000|2021-10-12 19:58:40|1013.6|1008.6|1013.4|1008.4|1013.7|1008.7|1013.4|1008.4|10
1634068730000|2021-10-12 19:58:50|1013.5|1008.5|1014.3|1009.3|1014.3|1009.3|1013.5|1008.5|7
1634068750000|2021-10-12 19:59:10|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1634068760000|2021-10-12 19:59:20|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|3
1634068770000|2021-10-12 19:59:30|1013.9|1008.9|1013.5|1008.5|1013.9|1008.9|1013.5|1008.5|7
1634068780000|2021-10-12 19:59:40|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|23
1634068790000|2021-10-12 19:59:50|1013.5|1008.5|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|16
1634068800000|2021-10-12 20:00:00|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634068810000|2021-10-12 20:00:10|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1634068820000|2021-10-12 20:00:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|5
1634068830000|2021-10-12 20:00:30|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|12
1634068840000|2021-10-12 20:00:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634068850000|2021-10-12 20:00:50|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1634068860000|2021-10-12 20:01:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634068900000|2021-10-12 20:01:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634068920000|2021-10-12 20:02:00|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634068930000|2021-10-12 20:02:10|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1634068950000|2021-10-12 20:02:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1634068970000|2021-10-12 20:02:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634068980000|2021-10-12 20:03:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634068990000|2021-10-12 20:03:10|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|3
1634069000000|2021-10-12 20:03:20|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634069010000|2021-10-12 20:03:30|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634069040000|2021-10-12 20:04:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634069050000|2021-10-12 20:04:10|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634069070000|2021-10-12 20:04:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634069190000|2021-10-12 20:06:30|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1634069220000|2021-10-12 20:07:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634069230000|2021-10-12 20:07:10|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634069250000|2021-10-12 20:07:30|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|4
1634069260000|2021-10-12 20:07:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634069270000|2021-10-12 20:07:50|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634069280000|2021-10-12 20:08:00|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1634069290000|2021-10-12 20:08:10|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1634069330000|2021-10-12 20:08:50|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|3
1634069340000|2021-10-12 20:09:00|1012|1007|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|4
1634069350000|2021-10-12 20:09:10|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634069360000|2021-10-12 20:09:20|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634069370000|2021-10-12 20:09:30|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1634069400000|2021-10-12 20:10:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|6
1634069430000|2021-10-12 20:10:30|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634069440000|2021-10-12 20:10:40|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|6
1634069460000|2021-10-12 20:11:00|1012|1007|1012|1007|1012|1007|1012|1007|1
1634069480000|2021-10-12 20:11:20|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|4
1634069510000|2021-10-12 20:11:50|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1634069610000|2021-10-12 20:13:30|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1634069630000|2021-10-12 20:13:50|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.7|1006.7|3
1634069640000|2021-10-12 20:14:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634069780000|2021-10-12 20:16:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634069790000|2021-10-12 20:16:30|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|5
1634069800000|2021-10-12 20:16:40|1012|1007|1012|1007|1012|1007|1011.9|1006.9|5
1634069810000|2021-10-12 20:16:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634069820000|2021-10-12 20:17:00|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1634069830000|2021-10-12 20:17:10|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|6
1634069860000|2021-10-12 20:17:40|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|10
1634069870000|2021-10-12 20:17:50|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|10
1634069880000|2021-10-12 20:18:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634069900000|2021-10-12 20:18:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|3
1634069910000|2021-10-12 20:18:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634069940000|2021-10-12 20:19:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634069980000|2021-10-12 20:19:40|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634069990000|2021-10-12 20:19:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|9
1634070000000|2021-10-12 20:20:00|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|5
1634070010000|2021-10-12 20:20:10|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634070060000|2021-10-12 20:21:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634070070000|2021-10-12 20:21:10|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634070080000|2021-10-12 20:21:20|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634070100000|2021-10-12 20:21:40|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634070120000|2021-10-12 20:22:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634070160000|2021-10-12 20:22:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634070180000|2021-10-12 20:23:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|3
1634070210000|2021-10-12 20:23:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634070360000|2021-10-12 20:26:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634070370000|2021-10-12 20:26:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634070410000|2021-10-12 20:26:50|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634070420000|2021-10-12 20:27:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634070430000|2021-10-12 20:27:10|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634070490000|2021-10-12 20:28:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634070540000|2021-10-12 20:29:00|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|3
1634070600000|2021-10-12 20:30:00|1011.5|1006.5|1011.7|1006.7|1011.7|1006.7|1011.4|1006.4|11
1634070610000|2021-10-12 20:30:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|6
1634070660000|2021-10-12 20:31:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634070670000|2021-10-12 20:31:10|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634070710000|2021-10-12 20:31:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634070840000|2021-10-12 20:34:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634070850000|2021-10-12 20:34:10|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634070860000|2021-10-12 20:34:20|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|8
1634070870000|2021-10-12 20:34:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|5
1634070890000|2021-10-12 20:34:50|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634070900000|2021-10-12 20:35:00|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|4
1634070910000|2021-10-12 20:35:10|1011.4|1006.4|1011|1006|1011.4|1006.4|1011|1006|2
1634070950000|2021-10-12 20:35:50|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634071000000|2021-10-12 20:36:40|1011|1006|1011|1006|1011|1006|1011|1006|1
1634071030000|2021-10-12 20:37:10|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|2
1634071040000|2021-10-12 20:37:20|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634071070000|2021-10-12 20:37:50|1011.4|1006.4|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|3
1634071080000|2021-10-12 20:38:00|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634071140000|2021-10-12 20:39:00|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|3
1634071150000|2021-10-12 20:39:10|1011.3|1006.3|1011.7|1006.7|1011.7|1006.7|1011.3|1006.3|2
1634071180000|2021-10-12 20:39:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634071200000|2021-10-12 20:40:00|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634071210000|2021-10-12 20:40:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634071250000|2021-10-12 20:40:50|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|4
1634071260000|2021-10-12 20:41:00|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634071290000|2021-10-12 20:41:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634071300000|2021-10-12 20:41:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634071320000|2021-10-12 20:42:00|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634071330000|2021-10-12 20:42:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634071380000|2021-10-12 20:43:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634071400000|2021-10-12 20:43:20|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634071410000|2021-10-12 20:43:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|5
1634071430000|2021-10-12 20:43:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634071470000|2021-10-12 20:44:30|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|7
1634071490000|2021-10-12 20:44:50|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1634071500000|2021-10-12 20:45:00|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.2|1006.2|3
1634071510000|2021-10-12 20:45:10|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1634071520000|2021-10-12 20:45:20|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634071550000|2021-10-12 20:45:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634071560000|2021-10-12 20:46:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634071610000|2021-10-12 20:46:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634071620000|2021-10-12 20:47:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634071640000|2021-10-12 20:47:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634071670000|2021-10-12 20:47:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634071740000|2021-10-12 20:49:00|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1634071750000|2021-10-12 20:49:10|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.8|1006.8|7
1634071760000|2021-10-12 20:49:20|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|8
1634071770000|2021-10-12 20:49:30|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1634071780000|2021-10-12 20:49:40|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|4
1634071790000|2021-10-12 20:49:50|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|3
1634071800000|2021-10-12 20:50:00|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.1|1007.1|3
1634071820000|2021-10-12 20:50:20|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634071860000|2021-10-12 20:51:00|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634071870000|2021-10-12 20:51:10|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|6
1634071880000|2021-10-12 20:51:20|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|3
1634071900000|2021-10-12 20:51:40|1012|1007|1012|1007|1012|1007|1012|1007|1
1634071910000|2021-10-12 20:51:50|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1634071920000|2021-10-12 20:52:00|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|5
1634071970000|2021-10-12 20:52:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634071980000|2021-10-12 20:53:00|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|3
1634072030000|2021-10-12 20:53:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634072040000|2021-10-12 20:54:00|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634072050000|2021-10-12 20:54:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634072060000|2021-10-12 20:54:20|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634072080000|2021-10-12 20:54:40|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|4
1634072090000|2021-10-12 20:54:50|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|4
1634072100000|2021-10-12 20:55:00|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|3
1634072110000|2021-10-12 20:55:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634072120000|2021-10-12 20:55:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634072130000|2021-10-12 20:55:30|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|3
1634072140000|2021-10-12 20:55:40|1012|1007|1012|1007|1012|1007|1012|1007|1
1634072150000|2021-10-12 20:55:50|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|3
1634072170000|2021-10-12 20:56:10|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634072180000|2021-10-12 20:56:20|1012|1007|1012|1007|1012.1|1007.1|1012|1007|3
1634072190000|2021-10-12 20:56:30|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634072200000|2021-10-12 20:56:40|1012|1007|1012|1007|1012|1007|1012|1007|1
1634072240000|2021-10-12 20:57:20|1012.1|1007.1|1012.4|1007.4|1012.4|1007.4|1012.1|1007.1|3
1634072250000|2021-10-12 20:57:30|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1634072270000|2021-10-12 20:57:50|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634072280000|2021-10-12 20:58:00|1012.4|1007.4|1012.7|1007.7|1012.7|1007.7|1012.4|1007.4|3
1634072290000|2021-10-12 20:58:10|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634072300000|2021-10-12 20:58:20|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|3
1634072310000|2021-10-12 20:58:30|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634072320000|2021-10-12 20:58:40|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|4
1634072340000|2021-10-12 20:59:00|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|4
1634072350000|2021-10-12 20:59:10|1012.6|1007.6|1012.5|1007.5|1012.7|1007.7|1012.4|1007.4|16
1634072360000|2021-10-12 20:59:20|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|15
1634072370000|2021-10-12 20:59:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1634072380000|2021-10-12 20:59:40|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1634076030000|2021-10-12 22:00:30|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634076070000|2021-10-12 22:01:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634076080000|2021-10-12 22:01:20|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634076090000|2021-10-12 22:01:30|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634076100000|2021-10-12 22:01:40|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634076110000|2021-10-12 22:01:50|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634076130000|2021-10-12 22:02:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634076140000|2021-10-12 22:02:20|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634076210000|2021-10-12 22:03:30|1012.3|1007.3|1012.8|1007.8|1012.8|1007.8|1012.3|1007.3|2
1634076220000|2021-10-12 22:03:40|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634076250000|2021-10-12 22:04:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634076430000|2021-10-12 22:07:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634076460000|2021-10-12 22:07:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634076500000|2021-10-12 22:08:20|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634076540000|2021-10-12 22:09:00|1013.3|1008.3|1013|1008|1013.3|1008.3|1013|1008|4
1634076600000|2021-10-12 22:10:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634076630000|2021-10-12 22:10:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634076700000|2021-10-12 22:11:40|1012.9|1007.9|1012.7|1007.7|1012.9|1007.9|1012.7|1007.7|2
1634076740000|2021-10-12 22:12:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634076750000|2021-10-12 22:12:30|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.8|1007.8|4
1634076760000|2021-10-12 22:12:40|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|2
1634076770000|2021-10-12 22:12:50|1013|1008|1013|1008|1013|1008|1013|1008|1
1634076810000|2021-10-12 22:13:30|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634076910000|2021-10-12 22:15:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634077080000|2021-10-12 22:18:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634077090000|2021-10-12 22:18:10|1012.1|1007.1|1012.4|1007.4|1012.4|1007.4|1012.1|1007.1|3
1634077120000|2021-10-12 22:18:40|1012.5|1007.5|1012.1|1007.1|1012.5|1007.5|1012.1|1007.1|3
1634077160000|2021-10-12 22:19:20|1012|1007|1012|1007|1012|1007|1011.9|1006.9|3
1634077170000|2021-10-12 22:19:30|1012.1|1007.1|1012.4|1007.4|1012.4|1007.4|1012.1|1007.1|4
1634077180000|2021-10-12 22:19:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634077220000|2021-10-12 22:20:20|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634077270000|2021-10-12 22:21:10|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1634077300000|2021-10-12 22:21:40|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634077340000|2021-10-12 22:22:20|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1634077390000|2021-10-12 22:23:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634077410000|2021-10-12 22:23:30|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634077420000|2021-10-12 22:23:40|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634077430000|2021-10-12 22:23:50|1012.4|1007.4|1012.6|1007.6|1012.6|1007.6|1012.4|1007.4|2
1634077450000|2021-10-12 22:24:10|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634077460000|2021-10-12 22:24:20|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634077510000|2021-10-12 22:25:10|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634077520000|2021-10-12 22:25:20|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634077530000|2021-10-12 22:25:30|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634077580000|2021-10-12 22:26:20|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|3
1634077590000|2021-10-12 22:26:30|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1634077600000|2021-10-12 22:26:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634077690000|2021-10-12 22:28:10|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634077730000|2021-10-12 22:28:50|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634077750000|2021-10-12 22:29:10|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1634077760000|2021-10-12 22:29:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634077900000|2021-10-12 22:31:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634077970000|2021-10-12 22:32:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634078020000|2021-10-12 22:33:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634078040000|2021-10-12 22:34:00|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|3
1634078050000|2021-10-12 22:34:10|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634078060000|2021-10-12 22:34:20|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634078100000|2021-10-12 22:35:00|1012|1007|1012|1007|1012|1007|1012|1007|1
1634078110000|2021-10-12 22:35:10|1012.1|1007.1|1011.8|1006.8|1012.1|1007.1|1011.8|1006.8|4
1634078120000|2021-10-12 22:35:20|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634078130000|2021-10-12 22:35:30|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634078140000|2021-10-12 22:35:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634078150000|2021-10-12 22:35:50|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634078190000|2021-10-12 22:36:30|1012|1007|1012|1007|1012|1007|1012|1007|1
1634078200000|2021-10-12 22:36:40|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|2
1634078220000|2021-10-12 22:37:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|4
1634078260000|2021-10-12 22:37:40|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|4
1634078280000|2021-10-12 22:38:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634078300000|2021-10-12 22:38:20|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634078320000|2021-10-12 22:38:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634078330000|2021-10-12 22:38:50|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|4
1634078340000|2021-10-12 22:39:00|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|3
1634078440000|2021-10-12 22:40:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634078450000|2021-10-12 22:40:50|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634078470000|2021-10-12 22:41:10|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634078490000|2021-10-12 22:41:30|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1634078520000|2021-10-12 22:42:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634078590000|2021-10-12 22:43:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634078630000|2021-10-12 22:43:50|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634078640000|2021-10-12 22:44:00|1011.9|1006.9|1012|1007|1012|1007|1011.8|1006.8|3
1634078650000|2021-10-12 22:44:10|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634078770000|2021-10-12 22:46:10|1012|1007|1012|1007|1012.1|1007.1|1012|1007|5
1634078820000|2021-10-12 22:47:00|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|2
1634078850000|2021-10-12 22:47:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634079000000|2021-10-12 22:50:00|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634079020000|2021-10-12 22:50:20|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634079050000|2021-10-12 22:50:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634079060000|2021-10-12 22:51:00|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1634079460000|2021-10-12 22:57:40|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|4
1634079550000|2021-10-12 22:59:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634079640000|2021-10-12 23:00:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634079650000|2021-10-12 23:00:50|1012|1007|1012|1007|1012|1007|1012|1007|1
1634079660000|2021-10-12 23:01:00|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1634079710000|2021-10-12 23:01:50|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|2
1634079900000|2021-10-12 23:05:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634079910000|2021-10-12 23:05:10|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634079930000|2021-10-12 23:05:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634079940000|2021-10-12 23:05:40|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634080130000|2021-10-12 23:08:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634080180000|2021-10-12 23:09:40|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1634080260000|2021-10-12 23:11:00|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|3
1634080310000|2021-10-12 23:11:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634080320000|2021-10-12 23:12:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634080430000|2021-10-12 23:13:50|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|4
1634080440000|2021-10-12 23:14:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634080460000|2021-10-12 23:14:20|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634080480000|2021-10-12 23:14:40|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|2
1634080490000|2021-10-12 23:14:50|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634080560000|2021-10-12 23:16:00|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634080590000|2021-10-12 23:16:30|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634080610000|2021-10-12 23:16:50|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634080630000|2021-10-12 23:17:10|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634080640000|2021-10-12 23:17:20|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634080660000|2021-10-12 23:17:40|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634080760000|2021-10-12 23:19:20|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634080800000|2021-10-12 23:20:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634081100000|2021-10-12 23:25:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|6
1634081190000|2021-10-12 23:26:30|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634081200000|2021-10-12 23:26:40|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634081210000|2021-10-12 23:26:50|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634081260000|2021-10-12 23:27:40|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634081270000|2021-10-12 23:27:50|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|3
1634081280000|2021-10-12 23:28:00|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|3
1634081300000|2021-10-12 23:28:20|1012|1007|1012|1007|1012|1007|1012|1007|1
1634081330000|2021-10-12 23:28:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634081340000|2021-10-12 23:29:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634081360000|2021-10-12 23:29:20|1011.7|1006.7|1011.9|1006.9|1011.9|1006.9|1011.7|1006.7|2
1634081370000|2021-10-12 23:29:30|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634081380000|2021-10-12 23:29:40|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|4
1634081400000|2021-10-12 23:30:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|4
1634081410000|2021-10-12 23:30:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634081440000|2021-10-12 23:30:40|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1634081460000|2021-10-12 23:31:00|1012|1007|1012|1007|1012|1007|1012|1007|1
1634081670000|2021-10-12 23:34:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634081680000|2021-10-12 23:34:40|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634081710000|2021-10-12 23:35:10|1012|1007|1012|1007|1012|1007|1011.9|1006.9|3
1634081780000|2021-10-12 23:36:20|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634081790000|2021-10-12 23:36:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634081810000|2021-10-12 23:36:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634081830000|2021-10-12 23:37:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634081860000|2021-10-12 23:37:40|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634081940000|2021-10-12 23:39:00|1011.4|1006.4|1012|1007|1012|1007|1011.4|1006.4|4
1634081950000|2021-10-12 23:39:10|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634081970000|2021-10-12 23:39:30|1012|1007|1012|1007|1012|1007|1012|1007|1
1634082100000|2021-10-12 23:41:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634082120000|2021-10-12 23:42:00|1012|1007|1012|1007|1012|1007|1012|1007|1
1634082190000|2021-10-12 23:43:10|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634082210000|2021-10-12 23:43:30|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634082250000|2021-10-12 23:44:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634082260000|2021-10-12 23:44:20|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|4
1634082270000|2021-10-12 23:44:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634082280000|2021-10-12 23:44:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634082290000|2021-10-12 23:44:50|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634082310000|2021-10-12 23:45:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634082320000|2021-10-12 23:45:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634082330000|2021-10-12 23:45:30|1010.8|1005.8|1011|1006|1011.2|1006.2|1010.8|1005.8|4
1634082340000|2021-10-12 23:45:40|1010.9|1005.9|1011|1006|1011.1|1006.1|1010.9|1005.9|4
1634082350000|2021-10-12 23:45:50|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|4
1634082370000|2021-10-12 23:46:10|1011.1|1006.1|1010.8|1005.8|1011.1|1006.1|1010.8|1005.8|3
1634082390000|2021-10-12 23:46:30|1010.5|1005.5|1010.2|1005.2|1010.5|1005.5|1010.2|1005.2|2
1634082400000|2021-10-12 23:46:40|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|2
1634082420000|2021-10-12 23:47:00|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|2
1634082430000|2021-10-12 23:47:10|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1634082450000|2021-10-12 23:47:30|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|4
1634082460000|2021-10-12 23:47:40|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|2
1634082480000|2021-10-12 23:48:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|3
1634082560000|2021-10-12 23:49:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1634082590000|2021-10-12 23:49:50|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1634082600000|2021-10-12 23:50:00|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1634082620000|2021-10-12 23:50:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|3
1634082650000|2021-10-12 23:50:50|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1634082680000|2021-10-12 23:51:20|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1634082700000|2021-10-12 23:51:40|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1634082710000|2021-10-12 23:51:50|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1634082720000|2021-10-12 23:52:00|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|3
1634082740000|2021-10-12 23:52:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1634082830000|2021-10-12 23:53:50|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1634082840000|2021-10-12 23:54:00|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1634082860000|2021-10-12 23:54:20|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|3
1634082870000|2021-10-12 23:54:30|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1634082910000|2021-10-12 23:55:10|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1634082920000|2021-10-12 23:55:20|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1634082950000|2021-10-12 23:55:50|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|2
1634083010000|2021-10-12 23:56:50|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|2
1634083020000|2021-10-12 23:57:00|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|2
1634083050000|2021-10-12 23:57:30|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|2
1634083060000|2021-10-12 23:57:40|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.5|1005.5|5
1634083070000|2021-10-12 23:57:50|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.7|1005.7|7
1634083080000|2021-10-12 23:58:00|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|3
1634083090000|2021-10-12 23:58:10|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1634083150000|2021-10-12 23:59:10|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634083170000|2021-10-12 23:59:30|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.3|1005.3|7
1634083180000|2021-10-12 23:59:40|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1634083200000|2021-10-13 00:00:00|1010.6|1005.6|1010.5|1005.5|1010.7|1005.7|1010.4|1005.4|10
1634083210000|2021-10-13 00:00:10|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|9
1634083220000|2021-10-13 00:00:20|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|2
1634083230000|2021-10-13 00:00:30|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|17
1634083240000|2021-10-13 00:00:40|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|8
1634083250000|2021-10-13 00:00:50|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|2
1634083260000|2021-10-13 00:01:00|1009.9|1004.9|1009.7|1004.7|1009.9|1004.9|1009.7|1004.7|5
1634083270000|2021-10-13 00:01:10|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|2
1634083320000|2021-10-13 00:02:00|1010.1|1005.1|1010|1005|1010.1|1005.1|1009.9|1004.9|10
1634083330000|2021-10-13 00:02:10|1010.1|1005.1|1009.8|1004.8|1010.1|1005.1|1009.8|1004.8|8
1634083340000|2021-10-13 00:02:20|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.7|1004.7|8
1634083350000|2021-10-13 00:02:30|1009.7|1004.7|1009.9|1004.9|1010|1005|1009.7|1004.7|7
1634083370000|2021-10-13 00:02:50|1009.8|1004.8|1010.1|1005.1|1010.1|1005.1|1009.8|1004.8|4
1634083390000|2021-10-13 00:03:10|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1634083400000|2021-10-13 00:03:20|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634083410000|2021-10-13 00:03:30|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634083420000|2021-10-13 00:03:40|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|6
1634083430000|2021-10-13 00:03:50|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|2
1634083480000|2021-10-13 00:04:40|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.7|1005.7|2
1634083490000|2021-10-13 00:04:50|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634083500000|2021-10-13 00:05:00|1010.7|1005.7|1010.6|1005.6|1010.8|1005.8|1010.5|1005.5|7
1634083510000|2021-10-13 00:05:10|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|6
1634083520000|2021-10-13 00:05:20|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|3
1634083540000|2021-10-13 00:05:40|1010.7|1005.7|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|4
1634083550000|2021-10-13 00:05:50|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|3
1634083590000|2021-10-13 00:06:30|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|8
1634083610000|2021-10-13 00:06:50|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|4
1634083620000|2021-10-13 00:07:00|1011|1006|1011|1006|1011.1|1006.1|1011|1006|7
1634083640000|2021-10-13 00:07:20|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|5
1634083720000|2021-10-13 00:08:40|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1634083730000|2021-10-13 00:08:50|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634083760000|2021-10-13 00:09:20|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634083770000|2021-10-13 00:09:30|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|3
1634083810000|2021-10-13 00:10:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634083820000|2021-10-13 00:10:20|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|3
1634083830000|2021-10-13 00:10:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634083850000|2021-10-13 00:10:50|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|8
1634083860000|2021-10-13 00:11:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634083880000|2021-10-13 00:11:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634083920000|2021-10-13 00:12:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634083930000|2021-10-13 00:12:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634083980000|2021-10-13 00:13:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634084000000|2021-10-13 00:13:20|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634084030000|2021-10-13 00:13:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634084060000|2021-10-13 00:14:20|1011.6|1006.6|1011.8|1006.8|1011.8|1006.8|1011.6|1006.6|3
1634084080000|2021-10-13 00:14:40|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1634084090000|2021-10-13 00:14:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634084120000|2021-10-13 00:15:20|1011.4|1006.4|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|2
1634084130000|2021-10-13 00:15:30|1011.1|1006.1|1011|1006|1011.2|1006.2|1011|1006|4
1634084140000|2021-10-13 00:15:40|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634084150000|2021-10-13 00:15:50|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634084160000|2021-10-13 00:16:00|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1634084200000|2021-10-13 00:16:40|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634084220000|2021-10-13 00:17:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634084230000|2021-10-13 00:17:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634084260000|2021-10-13 00:17:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634084270000|2021-10-13 00:17:50|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|3
1634084330000|2021-10-13 00:18:50|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634084340000|2021-10-13 00:19:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|5
1634084360000|2021-10-13 00:19:20|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|3
1634084370000|2021-10-13 00:19:30|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|4
1634084380000|2021-10-13 00:19:40|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.3|1006.3|5
1634084390000|2021-10-13 00:19:50|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634084420000|2021-10-13 00:20:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634084430000|2021-10-13 00:20:30|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634084440000|2021-10-13 00:20:40|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|4
1634084450000|2021-10-13 00:20:50|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|6
1634084460000|2021-10-13 00:21:00|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|7
1634084470000|2021-10-13 00:21:10|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634084480000|2021-10-13 00:21:20|1011.3|1006.3|1010.6|1005.6|1011.3|1006.3|1010.6|1005.6|6
1634084490000|2021-10-13 00:21:30|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1634084500000|2021-10-13 00:21:40|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634084510000|2021-10-13 00:21:50|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|2
1634084520000|2021-10-13 00:22:00|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1634084530000|2021-10-13 00:22:10|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|3
1634084540000|2021-10-13 00:22:20|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1634084560000|2021-10-13 00:22:40|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|9
1634084570000|2021-10-13 00:22:50|1011|1006|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|8
1634084580000|2021-10-13 00:23:00|1011|1006|1011|1006|1011|1006|1011|1006|1
1634084590000|2021-10-13 00:23:10|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|6
1634084600000|2021-10-13 00:23:20|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634084610000|2021-10-13 00:23:30|1011|1006|1011|1006|1011|1006|1010.9|1005.9|3
1634084620000|2021-10-13 00:23:40|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|8
1634084640000|2021-10-13 00:24:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634084650000|2021-10-13 00:24:10|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|8
1634084660000|2021-10-13 00:24:20|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|5
1634084670000|2021-10-13 00:24:30|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634084680000|2021-10-13 00:24:40|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634084700000|2021-10-13 00:25:00|1011.2|1006.2|1011|1006|1011.3|1006.3|1011|1006|5
1634084710000|2021-10-13 00:25:10|1011.1|1006.1|1011|1006|1011.2|1006.2|1011|1006|10
1634084720000|2021-10-13 00:25:20|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634084730000|2021-10-13 00:25:30|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|6
1634084750000|2021-10-13 00:25:50|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634084760000|2021-10-13 00:26:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634084770000|2021-10-13 00:26:10|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|2
1634084780000|2021-10-13 00:26:20|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634084790000|2021-10-13 00:26:30|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634084800000|2021-10-13 00:26:40|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634084810000|2021-10-13 00:26:50|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1634084820000|2021-10-13 00:27:00|1011|1006|1011.2|1006.2|1011.2|1006.2|1011|1006|3
1634084830000|2021-10-13 00:27:10|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634084850000|2021-10-13 00:27:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634084860000|2021-10-13 00:27:40|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|7
1634084870000|2021-10-13 00:27:50|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.2|1006.2|15
1634084880000|2021-10-13 00:28:00|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|4
1634084890000|2021-10-13 00:28:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634084900000|2021-10-13 00:28:20|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|9
1634084910000|2021-10-13 00:28:30|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634084920000|2021-10-13 00:28:40|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|6
1634084940000|2021-10-13 00:29:00|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.3|1006.3|9
1634084950000|2021-10-13 00:29:10|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|4
1634084970000|2021-10-13 00:29:30|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634084980000|2021-10-13 00:29:40|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|5
1634084990000|2021-10-13 00:29:50|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634085000000|2021-10-13 00:30:00|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|8
1634085010000|2021-10-13 00:30:10|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634085030000|2021-10-13 00:30:30|1011.1|1006.1|1010.9|1005.9|1011.1|1006.1|1010.8|1005.8|4
1634085040000|2021-10-13 00:30:40|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|2
1634085050000|2021-10-13 00:30:50|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1634085060000|2021-10-13 00:31:00|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|10
1634085070000|2021-10-13 00:31:10|1011|1006|1010.9|1005.9|1011|1006|1010.8|1005.8|12
1634085080000|2021-10-13 00:31:20|1010.8|1005.8|1010.8|1005.8|1010.9|1005.9|1010.7|1005.7|11
1634085090000|2021-10-13 00:31:30|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.7|1005.7|9
1634085110000|2021-10-13 00:31:50|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1634085130000|2021-10-13 00:32:10|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.7|1005.7|6
1634085140000|2021-10-13 00:32:20|1010.6|1005.6|1010.5|1005.5|1010.7|1005.7|1010.3|1005.3|7
1634085150000|2021-10-13 00:32:30|1010.6|1005.6|1010.4|1005.4|1010.6|1005.6|1010.4|1005.4|7
1634085160000|2021-10-13 00:32:40|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1634085200000|2021-10-13 00:33:20|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1634085210000|2021-10-13 00:33:30|1010.6|1005.6|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|7
1634085220000|2021-10-13 00:33:40|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.6|1005.6|7
1634085240000|2021-10-13 00:34:00|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634085250000|2021-10-13 00:34:10|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|4
1634085260000|2021-10-13 00:34:20|1010.9|1005.9|1011|1006|1011.1|1006.1|1010.9|1005.9|4
1634085280000|2021-10-13 00:34:40|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|3
1634085290000|2021-10-13 00:34:50|1011|1006|1011|1006|1011|1006|1011|1006|1
1634085300000|2021-10-13 00:35:00|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634085340000|2021-10-13 00:35:40|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.6|1005.6|2
1634085360000|2021-10-13 00:36:00|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|2
1634085370000|2021-10-13 00:36:10|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1634085380000|2021-10-13 00:36:20|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|3
1634085390000|2021-10-13 00:36:30|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|12
1634085400000|2021-10-13 00:36:40|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1634085410000|2021-10-13 00:36:50|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|2
1634085420000|2021-10-13 00:37:00|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|2
1634085430000|2021-10-13 00:37:10|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|9
1634085440000|2021-10-13 00:37:20|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|4
1634085460000|2021-10-13 00:37:40|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|5
1634085470000|2021-10-13 00:37:50|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.6|1005.6|7
1634085480000|2021-10-13 00:38:00|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|2
1634085490000|2021-10-13 00:38:10|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.3|1005.3|7
1634085550000|2021-10-13 00:39:10|1010.6|1005.6|1010.5|1005.5|1010.7|1005.7|1010.5|1005.5|4
1634085560000|2021-10-13 00:39:20|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.4|1005.4|3
1634085570000|2021-10-13 00:39:30|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|2
1634085600000|2021-10-13 00:40:00|1010.3|1005.3|1010.5|1005.5|1010.6|1005.6|1010.3|1005.3|10
1634085620000|2021-10-13 00:40:20|1010.4|1005.4|1010.7|1005.7|1010.8|1005.8|1010.4|1005.4|7
1634085630000|2021-10-13 00:40:30|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1634085640000|2021-10-13 00:40:40|1010.8|1005.8|1011|1006|1011|1006|1010.8|1005.8|2
1634085650000|2021-10-13 00:40:50|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634085660000|2021-10-13 00:41:00|1011|1006|1011.2|1006.2|1011.3|1006.3|1011|1006|7
1634085670000|2021-10-13 00:41:10|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1011.1|1006.1|7
1634085680000|2021-10-13 00:41:20|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634085690000|2021-10-13 00:41:30|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|4
1634085700000|2021-10-13 00:41:40|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634085710000|2021-10-13 00:41:50|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634085720000|2021-10-13 00:42:00|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634085730000|2021-10-13 00:42:10|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|5
1634085740000|2021-10-13 00:42:20|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634085750000|2021-10-13 00:42:30|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634085760000|2021-10-13 00:42:40|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634085770000|2021-10-13 00:42:50|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634085820000|2021-10-13 00:43:40|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1634085830000|2021-10-13 00:43:50|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|11
1634085870000|2021-10-13 00:44:30|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|4
1634085880000|2021-10-13 00:44:40|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1634085890000|2021-10-13 00:44:50|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|8
1634085900000|2021-10-13 00:45:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|3
1634085920000|2021-10-13 00:45:20|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|3
1634085930000|2021-10-13 00:45:30|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1634085940000|2021-10-13 00:45:40|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634085960000|2021-10-13 00:46:00|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634085970000|2021-10-13 00:46:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634085990000|2021-10-13 00:46:30|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634086000000|2021-10-13 00:46:40|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634086010000|2021-10-13 00:46:50|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634086020000|2021-10-13 00:47:00|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|3
1634086030000|2021-10-13 00:47:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|5
1634086040000|2021-10-13 00:47:20|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634086050000|2021-10-13 00:47:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634086060000|2021-10-13 00:47:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634086120000|2021-10-13 00:48:40|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634086170000|2021-10-13 00:49:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634086190000|2021-10-13 00:49:50|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|4
1634086200000|2021-10-13 00:50:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634086210000|2021-10-13 00:50:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634086220000|2021-10-13 00:50:20|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634086230000|2021-10-13 00:50:30|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|4
1634086260000|2021-10-13 00:51:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634086270000|2021-10-13 00:51:10|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|4
1634086300000|2021-10-13 00:51:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634086320000|2021-10-13 00:52:00|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|4
1634086330000|2021-10-13 00:52:10|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634086340000|2021-10-13 00:52:20|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|4
1634086360000|2021-10-13 00:52:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|3
1634086370000|2021-10-13 00:52:50|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|14
1634086380000|2021-10-13 00:53:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634086390000|2021-10-13 00:53:10|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634086420000|2021-10-13 00:53:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|6
1634086430000|2021-10-13 00:53:50|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1634086450000|2021-10-13 00:54:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|5
1634086490000|2021-10-13 00:54:50|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|9
1634086500000|2021-10-13 00:55:00|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|5
1634086510000|2021-10-13 00:55:10|1012.6|1007.6|1012.7|1007.7|1012.8|1007.8|1012.6|1007.6|4
1634086530000|2021-10-13 00:55:30|1012.6|1007.6|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|5
1634086540000|2021-10-13 00:55:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634086550000|2021-10-13 00:55:50|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634086570000|2021-10-13 00:56:10|1013|1008|1013|1008|1013|1008|1013|1008|1
1634086590000|2021-10-13 00:56:30|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1634086600000|2021-10-13 00:56:40|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634086610000|2021-10-13 00:56:50|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634086650000|2021-10-13 00:57:30|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634086670000|2021-10-13 00:57:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634086680000|2021-10-13 00:58:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|3
1634086690000|2021-10-13 00:58:10|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|12
1634086700000|2021-10-13 00:58:20|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634086710000|2021-10-13 00:58:30|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1634086750000|2021-10-13 00:59:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634086760000|2021-10-13 00:59:20|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634086770000|2021-10-13 00:59:30|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|4
1634086780000|2021-10-13 00:59:40|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634086790000|2021-10-13 00:59:50|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1634086800000|2021-10-13 01:00:00|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|4
1634086810000|2021-10-13 01:00:10|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634086830000|2021-10-13 01:00:30|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1634086840000|2021-10-13 01:00:40|1013|1008|1012.8|1007.8|1013|1008|1012.8|1007.8|9
1634086850000|2021-10-13 01:00:50|1012.7|1007.7|1012.4|1007.4|1012.7|1007.7|1012.3|1007.3|8
1634086860000|2021-10-13 01:01:00|1012.3|1007.3|1012.2|1007.2|1012.4|1007.4|1012.2|1007.2|6
1634086870000|2021-10-13 01:01:10|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|4
1634086880000|2021-10-13 01:01:20|1012.3|1007.3|1012|1007|1012.3|1007.3|1012|1007|6
1634086890000|2021-10-13 01:01:30|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|5
1634086900000|2021-10-13 01:01:40|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634086910000|2021-10-13 01:01:50|1011.7|1006.7|1012|1007|1012|1007|1011.7|1006.7|5
1634086920000|2021-10-13 01:02:00|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|5
1634086930000|2021-10-13 01:02:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|9
1634086940000|2021-10-13 01:02:20|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|7
1634086950000|2021-10-13 01:02:30|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|15
1634086960000|2021-10-13 01:02:40|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|6
1634086970000|2021-10-13 01:02:50|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|5
1634086980000|2021-10-13 01:03:00|1012.2|1007.2|1011.5|1006.5|1012.4|1007.4|1011.5|1006.5|15
1634086990000|2021-10-13 01:03:10|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1634087010000|2021-10-13 01:03:30|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634087020000|2021-10-13 01:03:40|1011.6|1006.6|1011.4|1006.4|1011.6|1006.6|1011.4|1006.4|5
1634087030000|2021-10-13 01:03:50|1011.2|1006.2|1011.4|1006.4|1011.4|1006.4|1011.2|1006.2|2
1634087040000|2021-10-13 01:04:00|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|4
1634087050000|2021-10-13 01:04:10|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634087060000|2021-10-13 01:04:20|1011|1006|1010.5|1005.5|1011|1006|1010.4|1005.4|9
1634087070000|2021-10-13 01:04:30|1010.4|1005.4|1010.5|1005.5|1010.6|1005.6|1010.4|1005.4|20
1634087080000|2021-10-13 01:04:40|1010.4|1005.4|1010.5|1005.5|1010.6|1005.6|1010.4|1005.4|30
1634087090000|2021-10-13 01:04:50|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.3|1005.3|6
1634087100000|2021-10-13 01:05:00|1010.5|1005.5|1010.4|1005.4|1010.5|1005.5|1010.1|1005.1|7
1634087110000|2021-10-13 01:05:10|1010.3|1005.3|1010.5|1005.5|1010.5|1005.5|1010.2|1005.2|5
1634087120000|2021-10-13 01:05:20|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|7
1634087130000|2021-10-13 01:05:30|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.5|1005.5|3
1634087140000|2021-10-13 01:05:40|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|2
1634087150000|2021-10-13 01:05:50|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|3
1634087160000|2021-10-13 01:06:00|1011|1006|1011|1006|1011|1006|1010.9|1005.9|9
1634087170000|2021-10-13 01:06:10|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|3
1634087180000|2021-10-13 01:06:20|1011|1006|1011|1006|1011|1006|1010.9|1005.9|3
1634087190000|2021-10-13 01:06:30|1011.1|1006.1|1010.9|1005.9|1011.1|1006.1|1010.9|1005.9|5
1634087200000|2021-10-13 01:06:40|1011|1006|1011|1006|1011|1006|1010.8|1005.8|12
1634087210000|2021-10-13 01:06:50|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|7
1634087220000|2021-10-13 01:07:00|1011|1006|1010.8|1005.8|1011|1006|1010.8|1005.8|3
1634087230000|2021-10-13 01:07:10|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1634087240000|2021-10-13 01:07:20|1010.6|1005.6|1011.1|1006.1|1011.1|1006.1|1010.6|1005.6|3
1634087260000|2021-10-13 01:07:40|1011|1006|1011|1006|1011.1|1006.1|1011|1006|3
1634087270000|2021-10-13 01:07:50|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634087280000|2021-10-13 01:08:00|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1634087290000|2021-10-13 01:08:10|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|4
1634087300000|2021-10-13 01:08:20|1011|1006|1011|1006|1011.1|1006.1|1011|1006|3
1634087310000|2021-10-13 01:08:30|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|2
1634087320000|2021-10-13 01:08:40|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|7
1634087330000|2021-10-13 01:08:50|1011|1006|1011.5|1006.5|1011.5|1006.5|1011|1006|2
1634087340000|2021-10-13 01:09:00|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634087350000|2021-10-13 01:09:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|5
1634087360000|2021-10-13 01:09:20|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634087370000|2021-10-13 01:09:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634087380000|2021-10-13 01:09:40|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634087390000|2021-10-13 01:09:50|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634087400000|2021-10-13 01:10:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634087410000|2021-10-13 01:10:10|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|5
1634087430000|2021-10-13 01:10:30|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|5
1634087450000|2021-10-13 01:10:50|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1634087470000|2021-10-13 01:11:10|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1634087480000|2021-10-13 01:11:20|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634087490000|2021-10-13 01:11:30|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634087500000|2021-10-13 01:11:40|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|3
1634087520000|2021-10-13 01:12:00|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634087540000|2021-10-13 01:12:20|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|4
1634087550000|2021-10-13 01:12:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|12
1634087560000|2021-10-13 01:12:40|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|5
1634087570000|2021-10-13 01:12:50|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|9
1634087590000|2021-10-13 01:13:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634087600000|2021-10-13 01:13:20|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|5
1634087610000|2021-10-13 01:13:30|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|3
1634087620000|2021-10-13 01:13:40|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|3
1634087660000|2021-10-13 01:14:20|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634087670000|2021-10-13 01:14:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|6
1634087680000|2021-10-13 01:14:40|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634087690000|2021-10-13 01:14:50|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|5
1634087750000|2021-10-13 01:15:50|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|3
1634087760000|2021-10-13 01:16:00|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1634087800000|2021-10-13 01:16:40|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|15
1634087810000|2021-10-13 01:16:50|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|4
1634087820000|2021-10-13 01:17:00|1011.4|1006.4|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|9
1634087870000|2021-10-13 01:17:50|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|5
1634087890000|2021-10-13 01:18:10|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|3
1634087900000|2021-10-13 01:18:20|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634087910000|2021-10-13 01:18:30|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|4
1634087920000|2021-10-13 01:18:40|1011|1006|1011|1006|1011.1|1006.1|1011|1006|5
1634087930000|2021-10-13 01:18:50|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|2
1634087940000|2021-10-13 01:19:00|1011.1|1006.1|1011|1006|1011.2|1006.2|1011|1006|9
1634087950000|2021-10-13 01:19:10|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|6
1634087960000|2021-10-13 01:19:20|1011.1|1006.1|1011.3|1006.3|1011.4|1006.4|1011.1|1006.1|11
1634088000000|2021-10-13 01:20:00|1011.2|1006.2|1011|1006|1011.2|1006.2|1011|1006|3
1634088010000|2021-10-13 01:20:10|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1634088020000|2021-10-13 01:20:20|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1634088030000|2021-10-13 01:20:30|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|2
1634088050000|2021-10-13 01:20:50|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1634088060000|2021-10-13 01:21:00|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1634088070000|2021-10-13 01:21:10|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|4
1634088080000|2021-10-13 01:21:20|1010.2|1005.2|1010.6|1005.6|1010.6|1005.6|1010.1|1005.1|5
1634088110000|2021-10-13 01:21:50|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1634088150000|2021-10-13 01:22:30|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634088180000|2021-10-13 01:23:00|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634088190000|2021-10-13 01:23:10|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|8
1634088200000|2021-10-13 01:23:20|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|7
1634088250000|2021-10-13 01:24:10|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634088270000|2021-10-13 01:24:30|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|2
1634088280000|2021-10-13 01:24:40|1011|1006|1011|1006|1011|1006|1011|1006|1
1634088350000|2021-10-13 01:25:50|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|2
1634088510000|2021-10-13 01:28:30|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|4
1634088520000|2021-10-13 01:28:40|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634088560000|2021-10-13 01:29:20|1011|1006|1011|1006|1011|1006|1011|1006|1
1634088600000|2021-10-13 01:30:00|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|2
1634088610000|2021-10-13 01:30:10|1011.1|1006.1|1011|1006|1011.1|1006.1|1011|1006|12
1634088650000|2021-10-13 01:30:50|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1011.1|1006.1|2
1634088670000|2021-10-13 01:31:10|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1634088680000|2021-10-13 01:31:20|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|8
1634088700000|2021-10-13 01:31:40|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1634088710000|2021-10-13 01:31:50|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1011.2|1006.2|4
1634088720000|2021-10-13 01:32:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634088730000|2021-10-13 01:32:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634088740000|2021-10-13 01:32:20|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|2
1634088800000|2021-10-13 01:33:20|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634088810000|2021-10-13 01:33:30|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|4
1634088820000|2021-10-13 01:33:40|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1634088830000|2021-10-13 01:33:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634088900000|2021-10-13 01:35:00|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634088910000|2021-10-13 01:35:10|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634088920000|2021-10-13 01:35:20|1012|1007|1012.1|1007.1|1012.2|1007.2|1012|1007|7
1634088940000|2021-10-13 01:35:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634088950000|2021-10-13 01:35:50|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|3
1634088960000|2021-10-13 01:36:00|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|7
1634088970000|2021-10-13 01:36:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|3
1634088980000|2021-10-13 01:36:20|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634088990000|2021-10-13 01:36:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634089000000|2021-10-13 01:36:40|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1634089020000|2021-10-13 01:37:00|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|11
1634089030000|2021-10-13 01:37:10|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634089040000|2021-10-13 01:37:20|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634089050000|2021-10-13 01:37:30|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|13
1634089070000|2021-10-13 01:37:50|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1634089130000|2021-10-13 01:38:50|1012.7|1007.7|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|3
1634089140000|2021-10-13 01:39:00|1012.8|1007.8|1013.3|1008.3|1013.3|1008.3|1012.8|1007.8|8
1634089160000|2021-10-13 01:39:20|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|3
1634089170000|2021-10-13 01:39:30|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634089180000|2021-10-13 01:39:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634089190000|2021-10-13 01:39:50|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634089220000|2021-10-13 01:40:20|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634089230000|2021-10-13 01:40:30|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|2
1634089240000|2021-10-13 01:40:40|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|2
1634089250000|2021-10-13 01:40:50|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634089280000|2021-10-13 01:41:20|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|3
1634089290000|2021-10-13 01:41:30|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|4
1634089300000|2021-10-13 01:41:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|5
1634089320000|2021-10-13 01:42:00|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634089330000|2021-10-13 01:42:10|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634089340000|2021-10-13 01:42:20|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|3
1634089350000|2021-10-13 01:42:30|1013.5|1008.5|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|5
1634089360000|2021-10-13 01:42:40|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|3
1634089370000|2021-10-13 01:42:50|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634089380000|2021-10-13 01:43:00|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|10
1634089390000|2021-10-13 01:43:10|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.4|1008.4|4
1634089410000|2021-10-13 01:43:30|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634089420000|2021-10-13 01:43:40|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634089430000|2021-10-13 01:43:50|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|4
1634089440000|2021-10-13 01:44:00|1013.1|1008.1|1013.2|1008.2|1013.3|1008.3|1013.1|1008.1|5
1634089450000|2021-10-13 01:44:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|3
1634089460000|2021-10-13 01:44:20|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|9
1634089470000|2021-10-13 01:44:30|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634089500000|2021-10-13 01:45:00|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1634089520000|2021-10-13 01:45:20|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1634089560000|2021-10-13 01:46:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634089570000|2021-10-13 01:46:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634089580000|2021-10-13 01:46:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634089590000|2021-10-13 01:46:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634089600000|2021-10-13 01:46:40|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634089610000|2021-10-13 01:46:50|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|3
1634089630000|2021-10-13 01:47:10|1013.3|1008.3|1013.9|1008.9|1013.9|1008.9|1013.3|1008.3|3
1634089640000|2021-10-13 01:47:20|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634089650000|2021-10-13 01:47:30|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|9
1634089670000|2021-10-13 01:47:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634089720000|2021-10-13 01:48:40|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634089730000|2021-10-13 01:48:50|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.6|1009.6|4
1634089740000|2021-10-13 01:49:00|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634089750000|2021-10-13 01:49:10|1015|1010|1015|1010|1015|1010|1015|1010|1
1634089820000|2021-10-13 01:50:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634089860000|2021-10-13 01:51:00|1015|1010|1014.7|1009.7|1015.1|1010.1|1014.7|1009.7|5
1634089880000|2021-10-13 01:51:20|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|3
1634089910000|2021-10-13 01:51:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634089930000|2021-10-13 01:52:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634089950000|2021-10-13 01:52:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634089980000|2021-10-13 01:53:00|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|6
1634090020000|2021-10-13 01:53:40|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634090060000|2021-10-13 01:54:20|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634090090000|2021-10-13 01:54:50|1014.6|1009.6|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|2
1634090120000|2021-10-13 01:55:20|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|4
1634090130000|2021-10-13 01:55:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634090140000|2021-10-13 01:55:40|1014.6|1009.6|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|10
1634090160000|2021-10-13 01:56:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634090180000|2021-10-13 01:56:20|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|8
1634090200000|2021-10-13 01:56:40|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|6
1634090210000|2021-10-13 01:56:50|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|3
1634090220000|2021-10-13 01:57:00|1014.6|1009.6|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|5
1634090230000|2021-10-13 01:57:10|1014.6|1009.6|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|5
1634090240000|2021-10-13 01:57:20|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|7
1634090250000|2021-10-13 01:57:30|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634090260000|2021-10-13 01:57:40|1014.7|1009.7|1014.3|1009.3|1014.7|1009.7|1014.3|1009.3|4
1634090270000|2021-10-13 01:57:50|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|4
1634090280000|2021-10-13 01:58:00|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|3
1634090300000|2021-10-13 01:58:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634090310000|2021-10-13 01:58:30|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1634090330000|2021-10-13 01:58:50|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634090340000|2021-10-13 01:59:00|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1634090350000|2021-10-13 01:59:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634090380000|2021-10-13 01:59:40|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|4
1634090390000|2021-10-13 01:59:50|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|4
1634090400000|2021-10-13 02:00:00|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|7
1634090410000|2021-10-13 02:00:10|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|5
1634090420000|2021-10-13 02:00:20|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|9
1634090430000|2021-10-13 02:00:30|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|6
1634090440000|2021-10-13 02:00:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634090450000|2021-10-13 02:00:50|1014.4|1009.4|1014.6|1009.6|1014.7|1009.7|1014.4|1009.4|4
1634090460000|2021-10-13 02:01:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|5
1634090470000|2021-10-13 02:01:10|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1634090500000|2021-10-13 02:01:40|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634090510000|2021-10-13 02:01:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634090530000|2021-10-13 02:02:10|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634090550000|2021-10-13 02:02:30|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634090570000|2021-10-13 02:02:50|1014.7|1009.7|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|4
1634090600000|2021-10-13 02:03:20|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634090620000|2021-10-13 02:03:40|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|8
1634090640000|2021-10-13 02:04:00|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|6
1634090650000|2021-10-13 02:04:10|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634090670000|2021-10-13 02:04:30|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|2
1634090680000|2021-10-13 02:04:40|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1634090700000|2021-10-13 02:05:00|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|11
1634090710000|2021-10-13 02:05:10|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.7|1009.7|8
1634090750000|2021-10-13 02:05:50|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634090760000|2021-10-13 02:06:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634090770000|2021-10-13 02:06:10|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1634090790000|2021-10-13 02:06:30|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1634090800000|2021-10-13 02:06:40|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|7
1634090830000|2021-10-13 02:07:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1634090840000|2021-10-13 02:07:20|1014.8|1009.8|1015.4|1010.4|1015.4|1010.4|1014.8|1009.8|6
1634090850000|2021-10-13 02:07:30|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|6
1634090860000|2021-10-13 02:07:40|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634090880000|2021-10-13 02:08:00|1015.5|1010.5|1015|1010|1015.5|1010.5|1015|1010|3
1634090890000|2021-10-13 02:08:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1634090900000|2021-10-13 02:08:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|5
1634090910000|2021-10-13 02:08:30|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634090920000|2021-10-13 02:08:40|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634090940000|2021-10-13 02:09:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634090950000|2021-10-13 02:09:10|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634090980000|2021-10-13 02:09:40|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.7|1009.7|4
1634091000000|2021-10-13 02:10:00|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|7
1634091030000|2021-10-13 02:10:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1634091060000|2021-10-13 02:11:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634091070000|2021-10-13 02:11:10|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|3
1634091080000|2021-10-13 02:11:20|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634091090000|2021-10-13 02:11:30|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634091100000|2021-10-13 02:11:40|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|5
1634091110000|2021-10-13 02:11:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634091120000|2021-10-13 02:12:00|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.1|1009.1|4
1634091130000|2021-10-13 02:12:10|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|3
1634091140000|2021-10-13 02:12:20|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1634091170000|2021-10-13 02:12:50|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.1|1009.1|5
1634091240000|2021-10-13 02:14:00|1013.9|1008.9|1013.7|1008.7|1013.9|1008.9|1013.6|1008.6|10
1634091250000|2021-10-13 02:14:10|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|4
1634091260000|2021-10-13 02:14:20|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|4
1634091270000|2021-10-13 02:14:30|1013.6|1008.6|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|8
1634091280000|2021-10-13 02:14:40|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|12
1634091290000|2021-10-13 02:14:50|1013.6|1008.6|1013.3|1008.3|1013.6|1008.6|1013.3|1008.3|4
1634091300000|2021-10-13 02:15:00|1013.2|1008.2|1012.5|1007.5|1013.2|1008.2|1012.5|1007.5|8
1634091310000|2021-10-13 02:15:10|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.9|1007.9|2
1634091340000|2021-10-13 02:15:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634091360000|2021-10-13 02:16:00|1013.4|1008.4|1013.7|1008.7|1013.7|1008.7|1013.4|1008.4|4
1634091410000|2021-10-13 02:16:50|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|2
1634091420000|2021-10-13 02:17:00|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|4
1634091440000|2021-10-13 02:17:20|1014|1009|1014|1009|1014|1009|1014|1009|1
1634091450000|2021-10-13 02:17:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634091460000|2021-10-13 02:17:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634091470000|2021-10-13 02:17:50|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|3
1634091480000|2021-10-13 02:18:00|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634091490000|2021-10-13 02:18:10|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634091510000|2021-10-13 02:18:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634091520000|2021-10-13 02:18:40|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634091530000|2021-10-13 02:18:50|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634091540000|2021-10-13 02:19:00|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634091580000|2021-10-13 02:19:40|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634091610000|2021-10-13 02:20:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634091620000|2021-10-13 02:20:20|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|8
1634091660000|2021-10-13 02:21:00|1013.6|1008.6|1013.3|1008.3|1013.6|1008.6|1013.2|1008.2|5
1634091700000|2021-10-13 02:21:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634091710000|2021-10-13 02:21:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|3
1634091720000|2021-10-13 02:22:00|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|6
1634091730000|2021-10-13 02:22:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634091740000|2021-10-13 02:22:20|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634091750000|2021-10-13 02:22:30|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634091770000|2021-10-13 02:22:50|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634091820000|2021-10-13 02:23:40|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1634091830000|2021-10-13 02:23:50|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634091840000|2021-10-13 02:24:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634091850000|2021-10-13 02:24:10|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1634091870000|2021-10-13 02:24:30|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634091890000|2021-10-13 02:24:50|1013|1008|1012.8|1007.8|1013|1008|1012.8|1007.8|2
1634091910000|2021-10-13 02:25:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|3
1634091960000|2021-10-13 02:26:00|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634092000000|2021-10-13 02:26:40|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1634092020000|2021-10-13 02:27:00|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1634092040000|2021-10-13 02:27:20|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|10
1634092050000|2021-10-13 02:27:30|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|9
1634092060000|2021-10-13 02:27:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634092070000|2021-10-13 02:27:50|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.9|1007.9|2
1634092100000|2021-10-13 02:28:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634092150000|2021-10-13 02:29:10|1013.3|1008.3|1012.9|1007.9|1013.3|1008.3|1012.9|1007.9|3
1634092160000|2021-10-13 02:29:20|1013|1008|1013|1008|1013|1008|1013|1008|1
1634092180000|2021-10-13 02:29:40|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|14
1634092190000|2021-10-13 02:29:50|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634092200000|2021-10-13 02:30:00|1013|1008|1013.4|1008.4|1013.4|1008.4|1013|1008|3
1634092220000|2021-10-13 02:30:20|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|7
1634092230000|2021-10-13 02:30:30|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|4
1634092240000|2021-10-13 02:30:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|3
1634092250000|2021-10-13 02:30:50|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634092260000|2021-10-13 02:31:00|1013.1|1008.1|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|6
1634092270000|2021-10-13 02:31:10|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|10
1634092280000|2021-10-13 02:31:20|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1634092290000|2021-10-13 02:31:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634092300000|2021-10-13 02:31:40|1012.4|1007.4|1012.2|1007.2|1012.4|1007.4|1012.1|1007.1|5
1634092310000|2021-10-13 02:31:50|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|6
1634092320000|2021-10-13 02:32:00|1012|1007|1012|1007|1012|1007|1011.9|1006.9|3
1634092330000|2021-10-13 02:32:10|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012|1007|9
1634092340000|2021-10-13 02:32:20|1012|1007|1011.8|1006.8|1012|1007|1011.8|1006.8|3
1634092360000|2021-10-13 02:32:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634092370000|2021-10-13 02:32:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|7
1634092400000|2021-10-13 02:33:20|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634092410000|2021-10-13 02:33:30|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|2
1634092440000|2021-10-13 02:34:00|1011.1|1006.1|1010.9|1005.9|1011.1|1006.1|1010.9|1005.9|3
1634092450000|2021-10-13 02:34:10|1010.8|1005.8|1011.2|1006.2|1011.3|1006.3|1010.8|1005.8|4
1634092460000|2021-10-13 02:34:20|1011.5|1006.5|1011.9|1006.9|1011.9|1006.9|1011.5|1006.5|8
1634092480000|2021-10-13 02:34:40|1012|1007|1012|1007|1012|1007|1012|1007|1
1634092490000|2021-10-13 02:34:50|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634092500000|2021-10-13 02:35:00|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634092510000|2021-10-13 02:35:10|1012|1007|1011.6|1006.6|1012|1007|1011.6|1006.6|6
1634092520000|2021-10-13 02:35:20|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|2
1634092530000|2021-10-13 02:35:30|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634092540000|2021-10-13 02:35:40|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|4
1634092560000|2021-10-13 02:36:00|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|4
1634092570000|2021-10-13 02:36:10|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|3
1634092600000|2021-10-13 02:36:40|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1634092610000|2021-10-13 02:36:50|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634092620000|2021-10-13 02:37:00|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.3|1006.3|5
1634092630000|2021-10-13 02:37:10|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|3
1634092640000|2021-10-13 02:37:20|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1634092650000|2021-10-13 02:37:30|1011.4|1006.4|1011.9|1006.9|1012|1007|1011.4|1006.4|9
1634092660000|2021-10-13 02:37:40|1012|1007|1012|1007|1012|1007|1011.9|1006.9|9
1634092670000|2021-10-13 02:37:50|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|3
1634092690000|2021-10-13 02:38:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634092710000|2021-10-13 02:38:30|1011.7|1006.7|1011.9|1006.9|1011.9|1006.9|1011.7|1006.7|7
1634092720000|2021-10-13 02:38:40|1011.8|1006.8|1011.9|1006.9|1012|1007|1011.8|1006.8|6
1634092730000|2021-10-13 02:38:50|1012|1007|1012|1007|1012|1007|1011.9|1006.9|5
1634092740000|2021-10-13 02:39:00|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|3
1634092750000|2021-10-13 02:39:10|1012|1007|1012|1007|1012.2|1007.2|1012|1007|3
1634092760000|2021-10-13 02:39:20|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.7|1006.7|5
1634092770000|2021-10-13 02:39:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634092780000|2021-10-13 02:39:40|1011.5|1006.5|1011.2|1006.2|1011.5|1006.5|1011|1006|4
1634092790000|2021-10-13 02:39:50|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|2
1634092800000|2021-10-13 02:40:00|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1011|1006|10
1634092810000|2021-10-13 02:40:10|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|2
1634092820000|2021-10-13 02:40:20|1011.5|1006.5|1012|1007|1012|1007|1011.5|1006.5|4
1634092830000|2021-10-13 02:40:30|1011.9|1006.9|1011.5|1006.5|1011.9|1006.9|1011.3|1006.3|7
1634092880000|2021-10-13 02:41:20|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634092890000|2021-10-13 02:41:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|3
1634092900000|2021-10-13 02:41:40|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|5
1634092920000|2021-10-13 02:42:00|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634092940000|2021-10-13 02:42:20|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|7
1634092950000|2021-10-13 02:42:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|4
1634092970000|2021-10-13 02:42:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|5
1634092980000|2021-10-13 02:43:00|1011.8|1006.8|1012|1007|1012|1007|1011.8|1006.8|4
1634092990000|2021-10-13 02:43:10|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634093000000|2021-10-13 02:43:20|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|5
1634093010000|2021-10-13 02:43:30|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1634093020000|2021-10-13 02:43:40|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634093050000|2021-10-13 02:44:10|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|12
1634093070000|2021-10-13 02:44:30|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|8
1634093080000|2021-10-13 02:44:40|1011.2|1006.2|1010.9|1005.9|1011.2|1006.2|1010.9|1005.9|7
1634093090000|2021-10-13 02:44:50|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|9
1634093100000|2021-10-13 02:45:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|3
1634093110000|2021-10-13 02:45:10|1010.9|1005.9|1011|1006|1011|1006|1010.8|1005.8|4
1634093120000|2021-10-13 02:45:20|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634093140000|2021-10-13 02:45:40|1011|1006|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|4
1634093150000|2021-10-13 02:45:50|1011|1006|1010.5|1005.5|1011|1006|1010.3|1005.3|8
1634093160000|2021-10-13 02:46:00|1010.6|1005.6|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|3
1634093170000|2021-10-13 02:46:10|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|2
1634093180000|2021-10-13 02:46:20|1010.5|1005.5|1010.6|1005.6|1010.7|1005.7|1010.4|1005.4|7
1634093190000|2021-10-13 02:46:30|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|4
1634093200000|2021-10-13 02:46:40|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|4
1634093210000|2021-10-13 02:46:50|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|4
1634093220000|2021-10-13 02:47:00|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|5
1634093230000|2021-10-13 02:47:10|1010.6|1005.6|1010.3|1005.3|1010.6|1005.6|1010.2|1005.2|10
1634093240000|2021-10-13 02:47:20|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|5
1634093250000|2021-10-13 02:47:30|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|7
1634093260000|2021-10-13 02:47:40|1010|1005|1010|1005|1010.1|1005.1|1010|1005|3
1634093270000|2021-10-13 02:47:50|1010.1|1005.1|1010.4|1005.4|1010.5|1005.5|1010|1005|5
1634093290000|2021-10-13 02:48:10|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|3
1634093310000|2021-10-13 02:48:30|1010.2|1005.2|1010|1005|1010.2|1005.2|1009.9|1004.9|7
1634093320000|2021-10-13 02:48:40|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.9|1004.9|11
1634093330000|2021-10-13 02:48:50|1010|1005|1010|1005|1010|1005|1009.9|1004.9|7
1634093340000|2021-10-13 02:49:00|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|4
1634093350000|2021-10-13 02:49:10|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1634093370000|2021-10-13 02:49:30|1009.4|1004.4|1009|1004|1009.7|1004.7|1009|1004|7
1634093380000|2021-10-13 02:49:40|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1634093390000|2021-10-13 02:49:50|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1634093400000|2021-10-13 02:50:00|1009.3|1004.3|1009.3|1004.3|1009.5|1004.5|1009.3|1004.3|7
1634093410000|2021-10-13 02:50:10|1009.2|1004.2|1009.5|1004.5|1009.5|1004.5|1009.2|1004.2|6
1634093420000|2021-10-13 02:50:20|1009.4|1004.4|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|3
1634093430000|2021-10-13 02:50:30|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|6
1634093440000|2021-10-13 02:50:40|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634093450000|2021-10-13 02:50:50|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|6
1634093460000|2021-10-13 02:51:00|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|9
1634093470000|2021-10-13 02:51:10|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|4
1634093480000|2021-10-13 02:51:20|1009.7|1004.7|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|9
1634093490000|2021-10-13 02:51:30|1009.8|1004.8|1009.9|1004.9|1010|1005|1009.8|1004.8|4
1634093510000|2021-10-13 02:51:50|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1634093520000|2021-10-13 02:52:00|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|4
1634093530000|2021-10-13 02:52:10|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.9|1004.9|3
1634093550000|2021-10-13 02:52:30|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|2
1634093560000|2021-10-13 02:52:40|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1634093580000|2021-10-13 02:53:00|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1
1634093590000|2021-10-13 02:53:10|1010|1005|1010|1005|1010.1|1005.1|1010|1005|7
1634093600000|2021-10-13 02:53:20|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010|1005|3
1634093610000|2021-10-13 02:53:30|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1634093620000|2021-10-13 02:53:40|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|2
1634093630000|2021-10-13 02:53:50|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|8
1634093640000|2021-10-13 02:54:00|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|2
1634093650000|2021-10-13 02:54:10|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|9
1634093660000|2021-10-13 02:54:20|1010|1005|1010|1005|1010.1|1005.1|1010|1005|3
1634093670000|2021-10-13 02:54:30|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1634093680000|2021-10-13 02:54:40|1010|1005|1010|1005|1010.1|1005.1|1010|1005|7
1634093690000|2021-10-13 02:54:50|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|2
1634093700000|2021-10-13 02:55:00|1009.9|1004.9|1009.6|1004.6|1009.9|1004.9|1009.6|1004.6|3
1634093710000|2021-10-13 02:55:10|1009.5|1004.5|1009.3|1004.3|1009.5|1004.5|1009.3|1004.3|2
1634093720000|2021-10-13 02:55:20|1009.1|1004.1|1009|1004|1009.1|1004.1|1009|1004|2
1634093730000|2021-10-13 02:55:30|1008.9|1003.9|1009.2|1004.2|1009.2|1004.2|1008.9|1003.9|2
1634093740000|2021-10-13 02:55:40|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.1|1004.1|10
1634093750000|2021-10-13 02:55:50|1009.1|1004.1|1009|1004|1009.2|1004.2|1009|1004|5
1634093760000|2021-10-13 02:56:00|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009|1004|7
1634093770000|2021-10-13 02:56:10|1008.3|1003.3|1008.6|1003.6|1008.6|1003.6|1008.3|1003.3|3
1634093780000|2021-10-13 02:56:20|1009.5|1004.5|1009.2|1004.2|1009.5|1004.5|1009.2|1004.2|4
1634093790000|2021-10-13 02:56:30|1009|1004|1008.7|1003.7|1009|1004|1008.7|1003.7|2
1634093820000|2021-10-13 02:57:00|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009|1004|4
1634093830000|2021-10-13 02:57:10|1009|1004|1009|1004|1009|1004|1009|1004|1
1634093840000|2021-10-13 02:57:20|1009.1|1004.1|1008.9|1003.9|1009.1|1004.1|1008.9|1003.9|3
1634093850000|2021-10-13 02:57:30|1009|1004|1009|1004|1009|1004|1009|1004|1
1634093870000|2021-10-13 02:57:50|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1634093910000|2021-10-13 02:58:30|1009|1004|1009|1004|1009|1004|1009|1004|1
1634093920000|2021-10-13 02:58:40|1008.9|1003.9|1008.9|1003.9|1009|1004|1008.9|1003.9|5
1634093930000|2021-10-13 02:58:50|1009|1004|1008.9|1003.9|1009|1004|1008.9|1003.9|10
1634093940000|2021-10-13 02:59:00|1008.8|1003.8|1009|1004|1009|1004|1008.8|1003.8|2
1634093980000|2021-10-13 02:59:40|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1634094000000|2021-10-13 03:00:00|1009.2|1004.2|1009.5|1004.5|1009.5|1004.5|1009.2|1004.2|6
1634094010000|2021-10-13 03:00:10|1009.3|1004.3|1009.4|1004.4|1009.5|1004.5|1009.3|1004.3|6
1634094020000|2021-10-13 03:00:20|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|7
1634094030000|2021-10-13 03:00:30|1009.4|1004.4|1009.1|1004.1|1009.4|1004.4|1009.1|1004.1|3
1634094040000|2021-10-13 03:00:40|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|2
1634094050000|2021-10-13 03:00:50|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1634094060000|2021-10-13 03:01:00|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1009|1004|11
1634094070000|2021-10-13 03:01:10|1009|1004|1008.9|1003.9|1009.1|1004.1|1008.9|1003.9|6
1634094090000|2021-10-13 03:01:30|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1634094170000|2021-10-13 03:02:50|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008.6|1003.6|5
1634094180000|2021-10-13 03:03:00|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1634094210000|2021-10-13 03:03:30|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.8|1003.8|3
1634094220000|2021-10-13 03:03:40|1008.9|1003.9|1009|1004|1009|1004|1008.8|1003.8|6
1634094230000|2021-10-13 03:03:50|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1634094240000|2021-10-13 03:04:00|1009|1004|1008.9|1003.9|1009|1004|1008.9|1003.9|2
1634094250000|2021-10-13 03:04:10|1009|1004|1009|1004|1009|1004|1009|1004|1
1634094260000|2021-10-13 03:04:20|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1
1634094280000|2021-10-13 03:04:40|1008.8|1003.8|1009.1|1004.1|1009.2|1004.2|1008.8|1003.8|6
1634094290000|2021-10-13 03:04:50|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|2
1634094300000|2021-10-13 03:05:00|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1634094310000|2021-10-13 03:05:10|1009.3|1004.3|1009.2|1004.2|1009.4|1004.4|1009.2|1004.2|6
1634094320000|2021-10-13 03:05:20|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|7
1634094330000|2021-10-13 03:05:30|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.2|1004.2|4
1634094340000|2021-10-13 03:05:40|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|4
1634094350000|2021-10-13 03:05:50|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|4
1634094360000|2021-10-13 03:06:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|6
1634094370000|2021-10-13 03:06:10|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1634094380000|2021-10-13 03:06:20|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|4
1634094390000|2021-10-13 03:06:30|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1634094410000|2021-10-13 03:06:50|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|2
1634094420000|2021-10-13 03:07:00|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1634094430000|2021-10-13 03:07:10|1008.9|1003.9|1008.8|1003.8|1008.9|1003.9|1008.8|1003.8|2
1634094440000|2021-10-13 03:07:20|1009.1|1004.1|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|2
1634094480000|2021-10-13 03:08:00|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|14
1634094490000|2021-10-13 03:08:10|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|4
1634094500000|2021-10-13 03:08:20|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|3
1634094510000|2021-10-13 03:08:30|1009.2|1004.2|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|10
1634094520000|2021-10-13 03:08:40|1009.2|1004.2|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|5
1634094540000|2021-10-13 03:09:00|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.1|1004.1|6
1634094570000|2021-10-13 03:09:30|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1634094580000|2021-10-13 03:09:40|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1634094600000|2021-10-13 03:10:00|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|3
1634094610000|2021-10-13 03:10:10|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1634094620000|2021-10-13 03:10:20|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|5
1634094630000|2021-10-13 03:10:30|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1634094650000|2021-10-13 03:10:50|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1634094680000|2021-10-13 03:11:20|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634094700000|2021-10-13 03:11:40|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1634094720000|2021-10-13 03:12:00|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1634094730000|2021-10-13 03:12:10|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|2
1634094740000|2021-10-13 03:12:20|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634094750000|2021-10-13 03:12:30|1009.5|1004.5|1010.1|1005.1|1010.1|1005.1|1009.5|1004.5|4
1634094760000|2021-10-13 03:12:40|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1634094770000|2021-10-13 03:12:50|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.3|1005.3|8
1634094800000|2021-10-13 03:13:20|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1634094810000|2021-10-13 03:13:30|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|3
1634094820000|2021-10-13 03:13:40|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|7
1634094830000|2021-10-13 03:13:50|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1
1634094850000|2021-10-13 03:14:10|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|4
1634094860000|2021-10-13 03:14:20|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1634094870000|2021-10-13 03:14:30|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|2
1634094880000|2021-10-13 03:14:40|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1634094900000|2021-10-13 03:15:00|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634094930000|2021-10-13 03:15:30|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634094950000|2021-10-13 03:15:50|1011|1006|1010.8|1005.8|1011|1006|1010.8|1005.8|5
1634094960000|2021-10-13 03:16:00|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634094970000|2021-10-13 03:16:10|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1634094980000|2021-10-13 03:16:20|1011|1006|1010.7|1005.7|1011|1006|1010.7|1005.7|2
1634094990000|2021-10-13 03:16:30|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|3
1634095020000|2021-10-13 03:17:00|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634095030000|2021-10-13 03:17:10|1011|1006|1011|1006|1011|1006|1011|1006|1
1634095040000|2021-10-13 03:17:20|1011.1|1006.1|1011.6|1006.6|1011.6|1006.6|1011.1|1006.1|2
1634095050000|2021-10-13 03:17:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634095060000|2021-10-13 03:17:40|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634095070000|2021-10-13 03:17:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634095080000|2021-10-13 03:18:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|8
1634095110000|2021-10-13 03:18:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634095120000|2021-10-13 03:18:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|15
1634095130000|2021-10-13 03:18:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634095150000|2021-10-13 03:19:10|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|7
1634095160000|2021-10-13 03:19:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|5
1634095190000|2021-10-13 03:19:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|3
1634095200000|2021-10-13 03:20:00|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634095230000|2021-10-13 03:20:30|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|6
1634095240000|2021-10-13 03:20:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634095250000|2021-10-13 03:20:50|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|3
1634095260000|2021-10-13 03:21:00|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634095270000|2021-10-13 03:21:10|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634095280000|2021-10-13 03:21:20|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634095290000|2021-10-13 03:21:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634095310000|2021-10-13 03:21:50|1011.8|1006.8|1012.1|1007.1|1012.1|1007.1|1011.8|1006.8|5
1634095350000|2021-10-13 03:22:30|1012|1007|1012|1007|1012|1007|1012|1007|1
1634095370000|2021-10-13 03:22:50|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1634095380000|2021-10-13 03:23:00|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|11
1634095390000|2021-10-13 03:23:10|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634095400000|2021-10-13 03:23:20|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634095420000|2021-10-13 03:23:40|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634095430000|2021-10-13 03:23:50|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|7
1634095440000|2021-10-13 03:24:00|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1634095490000|2021-10-13 03:24:50|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|3
1634095500000|2021-10-13 03:25:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634095510000|2021-10-13 03:25:10|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|5
1634095520000|2021-10-13 03:25:20|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|4
1634095550000|2021-10-13 03:25:50|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|3
1634095560000|2021-10-13 03:26:00|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1012.5|1007.5|3
1634095590000|2021-10-13 03:26:30|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634095610000|2021-10-13 03:26:50|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1634095620000|2021-10-13 03:27:00|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|7
1634095630000|2021-10-13 03:27:10|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1634095640000|2021-10-13 03:27:20|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634095650000|2021-10-13 03:27:30|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634095680000|2021-10-13 03:28:00|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634095700000|2021-10-13 03:28:20|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634095710000|2021-10-13 03:28:30|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1634095720000|2021-10-13 03:28:40|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1634095730000|2021-10-13 03:28:50|1012|1007|1012.2|1007.2|1012.2|1007.2|1011.9|1006.9|8
1634095740000|2021-10-13 03:29:00|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634095810000|2021-10-13 03:30:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634095820000|2021-10-13 03:30:20|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634095830000|2021-10-13 03:30:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634095840000|2021-10-13 03:30:40|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|3
1634095850000|2021-10-13 03:30:50|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|5
1634095870000|2021-10-13 03:31:10|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634095890000|2021-10-13 03:31:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634095900000|2021-10-13 03:31:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634095910000|2021-10-13 03:31:50|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.9|1007.9|3
1634095920000|2021-10-13 03:32:00|1013|1008|1013|1008|1013|1008|1013|1008|1
1634095930000|2021-10-13 03:32:10|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1634095940000|2021-10-13 03:32:20|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|6
1634095950000|2021-10-13 03:32:30|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1634095960000|2021-10-13 03:32:40|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634095970000|2021-10-13 03:32:50|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|11
1634096000000|2021-10-13 03:33:20|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634096030000|2021-10-13 03:33:50|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634096040000|2021-10-13 03:34:00|1012.4|1007.4|1012.2|1007.2|1012.4|1007.4|1012.2|1007.2|5
1634096050000|2021-10-13 03:34:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634096070000|2021-10-13 03:34:30|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|4
1634096080000|2021-10-13 03:34:40|1012.2|1007.2|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|5
1634096090000|2021-10-13 03:34:50|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1634096100000|2021-10-13 03:35:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634096110000|2021-10-13 03:35:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634096160000|2021-10-13 03:36:00|1012.5|1007.5|1013|1008|1013|1008|1012.5|1007.5|12
1634096170000|2021-10-13 03:36:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634096180000|2021-10-13 03:36:20|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|4
1634096220000|2021-10-13 03:37:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634096250000|2021-10-13 03:37:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634096260000|2021-10-13 03:37:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634096290000|2021-10-13 03:38:10|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|7
1634096300000|2021-10-13 03:38:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|3
1634096310000|2021-10-13 03:38:30|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634096350000|2021-10-13 03:39:10|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634096370000|2021-10-13 03:39:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634096380000|2021-10-13 03:39:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634096410000|2021-10-13 03:40:10|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|6
1634096440000|2021-10-13 03:40:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634096450000|2021-10-13 03:40:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634096460000|2021-10-13 03:41:00|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1634096500000|2021-10-13 03:41:40|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1634096530000|2021-10-13 03:42:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634096570000|2021-10-13 03:42:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634096580000|2021-10-13 03:43:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634096670000|2021-10-13 03:44:30|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1634096680000|2021-10-13 03:44:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634096720000|2021-10-13 03:45:20|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634096780000|2021-10-13 03:46:20|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634096790000|2021-10-13 03:46:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634096800000|2021-10-13 03:46:40|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634096820000|2021-10-13 03:47:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634096950000|2021-10-13 03:49:10|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634096960000|2021-10-13 03:49:20|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634096970000|2021-10-13 03:49:30|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634097000000|2021-10-13 03:50:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634097010000|2021-10-13 03:50:10|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634097030000|2021-10-13 03:50:30|1012|1007|1012|1007|1012|1007|1012|1007|1
1634097040000|2021-10-13 03:50:40|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634097050000|2021-10-13 03:50:50|1012|1007|1012|1007|1012|1007|1012|1007|1
1634097120000|2021-10-13 03:52:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634097250000|2021-10-13 03:54:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634097270000|2021-10-13 03:54:30|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634097280000|2021-10-13 03:54:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634097290000|2021-10-13 03:54:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634097300000|2021-10-13 03:55:00|1011.7|1006.7|1010.7|1005.7|1011.7|1006.7|1010.6|1005.6|15
1634097310000|2021-10-13 03:55:10|1010.8|1005.8|1011|1006|1011|1006|1010.7|1005.7|5
1634097320000|2021-10-13 03:55:20|1011.4|1006.4|1011.5|1006.5|1011.7|1006.7|1011.3|1006.3|8
1634097330000|2021-10-13 03:55:30|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634097340000|2021-10-13 03:55:40|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634097350000|2021-10-13 03:55:50|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634097360000|2021-10-13 03:56:00|1011.6|1006.6|1011.8|1006.8|1012|1007|1011.5|1006.5|5
1634097370000|2021-10-13 03:56:10|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.7|1006.7|3
1634097380000|2021-10-13 03:56:20|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|2
1634097390000|2021-10-13 03:56:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1634097400000|2021-10-13 03:56:40|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634097410000|2021-10-13 03:56:50|1011.9|1006.9|1012|1007|1012|1007|1011.8|1006.8|4
1634097420000|2021-10-13 03:57:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|3
1634097430000|2021-10-13 03:57:10|1012.2|1007.2|1011.6|1006.6|1012.2|1007.2|1011.6|1006.6|6
1634097440000|2021-10-13 03:57:20|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.2|1006.2|6
1634097470000|2021-10-13 03:57:50|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634097490000|2021-10-13 03:58:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634097540000|2021-10-13 03:59:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634097550000|2021-10-13 03:59:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634097560000|2021-10-13 03:59:20|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634097580000|2021-10-13 03:59:40|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634097590000|2021-10-13 03:59:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.6|1006.6|4
1634097600000|2021-10-13 04:00:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634097610000|2021-10-13 04:00:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634097620000|2021-10-13 04:00:20|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|3
1634097630000|2021-10-13 04:00:30|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1634097660000|2021-10-13 04:01:00|1012.1|1007.1|1012|1007|1012.1|1007.1|1011.8|1006.8|4
1634097670000|2021-10-13 04:01:10|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|3
1634097680000|2021-10-13 04:01:20|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634097690000|2021-10-13 04:01:30|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634097710000|2021-10-13 04:01:50|1012|1007|1012|1007|1012|1007|1012|1007|1
1634097720000|2021-10-13 04:02:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634097760000|2021-10-13 04:02:40|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634097770000|2021-10-13 04:02:50|1011.7|1006.7|1011.9|1006.9|1011.9|1006.9|1011.7|1006.7|3
1634097780000|2021-10-13 04:03:00|1012|1007|1012|1007|1012|1007|1012|1007|1
1634097790000|2021-10-13 04:03:10|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634097800000|2021-10-13 04:03:20|1012|1007|1011.8|1006.8|1012|1007|1011.7|1006.7|8
1634097840000|2021-10-13 04:04:00|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|6
1634097850000|2021-10-13 04:04:10|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634097860000|2021-10-13 04:04:20|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634097870000|2021-10-13 04:04:30|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|5
1634097900000|2021-10-13 04:05:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634097910000|2021-10-13 04:05:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634097960000|2021-10-13 04:06:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1634097970000|2021-10-13 04:06:10|1012|1007|1012|1007|1012|1007|1011.9|1006.9|3
1634097990000|2021-10-13 04:06:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634098010000|2021-10-13 04:06:50|1012|1007|1012|1007|1012|1007|1012|1007|1
1634098030000|2021-10-13 04:07:10|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|3
1634098040000|2021-10-13 04:07:20|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634098070000|2021-10-13 04:07:50|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634098080000|2021-10-13 04:08:00|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|4
1634098120000|2021-10-13 04:08:40|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|3
1634098130000|2021-10-13 04:08:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634098140000|2021-10-13 04:09:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634098180000|2021-10-13 04:09:40|1012.2|1007.2|1012|1007|1012.2|1007.2|1012|1007|2
1634098190000|2021-10-13 04:09:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634098200000|2021-10-13 04:10:00|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634098230000|2021-10-13 04:10:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634098240000|2021-10-13 04:10:40|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634098250000|2021-10-13 04:10:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634098260000|2021-10-13 04:11:00|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1634098290000|2021-10-13 04:11:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634098320000|2021-10-13 04:12:00|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634098330000|2021-10-13 04:12:10|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634098340000|2021-10-13 04:12:20|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|3
1634098360000|2021-10-13 04:12:40|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634098380000|2021-10-13 04:13:00|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634098390000|2021-10-13 04:13:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634098400000|2021-10-13 04:13:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634098440000|2021-10-13 04:14:00|1012.1|1007.1|1012.4|1007.4|1012.5|1007.5|1012.1|1007.1|7
1634098450000|2021-10-13 04:14:10|1012.3|1007.3|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|3
1634098490000|2021-10-13 04:14:50|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634098630000|2021-10-13 04:17:10|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634098650000|2021-10-13 04:17:30|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634098670000|2021-10-13 04:17:50|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634098690000|2021-10-13 04:18:10|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634098710000|2021-10-13 04:18:30|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634098720000|2021-10-13 04:18:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634098740000|2021-10-13 04:19:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634098770000|2021-10-13 04:19:30|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|3
1634098780000|2021-10-13 04:19:40|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1634098800000|2021-10-13 04:20:00|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|9
1634099010000|2021-10-13 04:23:30|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1634099030000|2021-10-13 04:23:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634099040000|2021-10-13 04:24:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634099050000|2021-10-13 04:24:10|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634099060000|2021-10-13 04:24:20|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634099080000|2021-10-13 04:24:40|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1634099100000|2021-10-13 04:25:00|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|4
1634099130000|2021-10-13 04:25:30|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634099140000|2021-10-13 04:25:40|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634099170000|2021-10-13 04:26:10|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634099200000|2021-10-13 04:26:40|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|8
1634099210000|2021-10-13 04:26:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634099220000|2021-10-13 04:27:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634099230000|2021-10-13 04:27:10|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|8
1634099240000|2021-10-13 04:27:20|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|4
1634099250000|2021-10-13 04:27:30|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|7
1634099260000|2021-10-13 04:27:40|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634099270000|2021-10-13 04:27:50|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1634099280000|2021-10-13 04:28:00|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|5
1634099290000|2021-10-13 04:28:10|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634099310000|2021-10-13 04:28:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634099320000|2021-10-13 04:28:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634099330000|2021-10-13 04:28:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634099340000|2021-10-13 04:29:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634099350000|2021-10-13 04:29:10|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1634099360000|2021-10-13 04:29:20|1013|1008|1012.5|1007.5|1013|1008|1012.4|1007.4|4
1634099390000|2021-10-13 04:29:50|1012.6|1007.6|1012.4|1007.4|1012.7|1007.7|1012.4|1007.4|4
1634099400000|2021-10-13 04:30:00|1012.5|1007.5|1012.1|1007.1|1012.5|1007.5|1012.1|1007.1|8
1634099410000|2021-10-13 04:30:10|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634099430000|2021-10-13 04:30:30|1012|1007|1012.1|1007.1|1012.2|1007.2|1012|1007|8
1634099440000|2021-10-13 04:30:40|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|3
1634099460000|2021-10-13 04:31:00|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634099470000|2021-10-13 04:31:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1634099480000|2021-10-13 04:31:20|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1634099500000|2021-10-13 04:31:40|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|2
1634099510000|2021-10-13 04:31:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634099520000|2021-10-13 04:32:00|1011.6|1006.6|1011|1006|1011.6|1006.6|1010.9|1005.9|7
1634099530000|2021-10-13 04:32:10|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1634099540000|2021-10-13 04:32:20|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1634099550000|2021-10-13 04:32:30|1011.2|1006.2|1011.7|1006.7|1011.7|1006.7|1011.2|1006.2|3
1634099560000|2021-10-13 04:32:40|1011.8|1006.8|1011.4|1006.4|1011.9|1006.9|1011.3|1006.3|5
1634099570000|2021-10-13 04:32:50|1011.3|1006.3|1011.3|1006.3|1011.6|1006.6|1011.1|1006.1|8
1634099580000|2021-10-13 04:33:00|1011.2|1006.2|1011.7|1006.7|1011.8|1006.8|1011.2|1006.2|14
1634099590000|2021-10-13 04:33:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|4
1634099600000|2021-10-13 04:33:20|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|5
1634099610000|2021-10-13 04:33:30|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634099660000|2021-10-13 04:34:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634099670000|2021-10-13 04:34:30|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|6
1634099680000|2021-10-13 04:34:40|1011.3|1006.3|1011.4|1006.4|1011.5|1006.5|1011.3|1006.3|8
1634099690000|2021-10-13 04:34:50|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|6
1634099730000|2021-10-13 04:35:30|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634099740000|2021-10-13 04:35:40|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634099770000|2021-10-13 04:36:10|1012|1007|1012.3|1007.3|1012.3|1007.3|1012|1007|7
1634099780000|2021-10-13 04:36:20|1012|1007|1012|1007|1012|1007|1012|1007|1
1634099810000|2021-10-13 04:36:50|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634099820000|2021-10-13 04:37:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634099830000|2021-10-13 04:37:10|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634099850000|2021-10-13 04:37:30|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634099860000|2021-10-13 04:37:40|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634099880000|2021-10-13 04:38:00|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634099890000|2021-10-13 04:38:10|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1634099900000|2021-10-13 04:38:20|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634099920000|2021-10-13 04:38:40|1012.2|1007.2|1012.4|1007.4|1012.5|1007.5|1012.2|1007.2|8
1634099930000|2021-10-13 04:38:50|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.3|1007.3|2
1634099940000|2021-10-13 04:39:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634099950000|2021-10-13 04:39:10|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634099980000|2021-10-13 04:39:40|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634099990000|2021-10-13 04:39:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634100050000|2021-10-13 04:40:50|1012.3|1007.3|1012.4|1007.4|1012.6|1007.6|1012.2|1007.2|6
1634100070000|2021-10-13 04:41:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634100080000|2021-10-13 04:41:20|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634100120000|2021-10-13 04:42:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|3
1634100130000|2021-10-13 04:42:10|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|4
1634100140000|2021-10-13 04:42:20|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634100160000|2021-10-13 04:42:40|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634100180000|2021-10-13 04:43:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634100230000|2021-10-13 04:43:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634100240000|2021-10-13 04:44:00|1012.5|1007.5|1012.4|1007.4|1012.7|1007.7|1012.4|1007.4|6
1634100250000|2021-10-13 04:44:10|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|4
1634100280000|2021-10-13 04:44:40|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|3
1634100290000|2021-10-13 04:44:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634100300000|2021-10-13 04:45:00|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|6
1634100360000|2021-10-13 04:46:00|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|2
1634100370000|2021-10-13 04:46:10|1012.4|1007.4|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|4
1634100380000|2021-10-13 04:46:20|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634100390000|2021-10-13 04:46:30|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634100400000|2021-10-13 04:46:40|1012.2|1007.2|1012.4|1007.4|1012.5|1007.5|1012.2|1007.2|4
1634100440000|2021-10-13 04:47:20|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634100520000|2021-10-13 04:48:40|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|2
1634100540000|2021-10-13 04:49:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|3
1634100550000|2021-10-13 04:49:10|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1634100570000|2021-10-13 04:49:30|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634100580000|2021-10-13 04:49:40|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634100650000|2021-10-13 04:50:50|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634100660000|2021-10-13 04:51:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|3
1634100710000|2021-10-13 04:51:50|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634100720000|2021-10-13 04:52:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|5
1634100730000|2021-10-13 04:52:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634100770000|2021-10-13 04:52:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634100780000|2021-10-13 04:53:00|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634100790000|2021-10-13 04:53:10|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634100810000|2021-10-13 04:53:30|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634100840000|2021-10-13 04:54:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634100870000|2021-10-13 04:54:30|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634100880000|2021-10-13 04:54:40|1012.3|1007.3|1012.5|1007.5|1012.6|1007.6|1012.3|1007.3|6
1634100890000|2021-10-13 04:54:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634100900000|2021-10-13 04:55:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634100940000|2021-10-13 04:55:40|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|4
1634101030000|2021-10-13 04:57:10|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634101050000|2021-10-13 04:57:30|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634101060000|2021-10-13 04:57:40|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634101080000|2021-10-13 04:58:00|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634101090000|2021-10-13 04:58:10|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1634101100000|2021-10-13 04:58:20|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|3
1634101110000|2021-10-13 04:58:30|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|3
1634101120000|2021-10-13 04:58:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634101130000|2021-10-13 04:58:50|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634101140000|2021-10-13 04:59:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634101150000|2021-10-13 04:59:10|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|3
1634101160000|2021-10-13 04:59:20|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634101190000|2021-10-13 04:59:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634101200000|2021-10-13 05:00:00|1012.8|1007.8|1013|1008|1013|1008|1012.8|1007.8|2
1634101210000|2021-10-13 05:00:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634101230000|2021-10-13 05:00:30|1013.1|1008.1|1012.9|1007.9|1013.2|1008.2|1012.9|1007.9|7
1634101240000|2021-10-13 05:00:40|1013|1008|1013|1008|1013|1008|1013|1008|1
1634101260000|2021-10-13 05:01:00|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|5
1634101270000|2021-10-13 05:01:10|1013|1008|1013|1008|1013|1008|1012.9|1007.9|5
1634101300000|2021-10-13 05:01:40|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|3
1634101320000|2021-10-13 05:02:00|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|6
1634101330000|2021-10-13 05:02:10|1013|1008|1013|1008|1013|1008|1012.9|1007.9|5
1634101350000|2021-10-13 05:02:30|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|4
1634101360000|2021-10-13 05:02:40|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|12
1634101370000|2021-10-13 05:02:50|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1634101380000|2021-10-13 05:03:00|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|4
1634101390000|2021-10-13 05:03:10|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013|1008|5
1634101400000|2021-10-13 05:03:20|1013|1008|1013|1008|1013|1008|1013|1008|1
1634101420000|2021-10-13 05:03:40|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|4
1634101430000|2021-10-13 05:03:50|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|4
1634101440000|2021-10-13 05:04:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634101480000|2021-10-13 05:04:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634101520000|2021-10-13 05:05:20|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1634101530000|2021-10-13 05:05:30|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634101560000|2021-10-13 05:06:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634101580000|2021-10-13 05:06:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634101600000|2021-10-13 05:06:40|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634101620000|2021-10-13 05:07:00|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634101630000|2021-10-13 05:07:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634101660000|2021-10-13 05:07:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634101680000|2021-10-13 05:08:00|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|4
1634101690000|2021-10-13 05:08:10|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|4
1634101710000|2021-10-13 05:08:30|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|2
1634101740000|2021-10-13 05:09:00|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|8
1634101750000|2021-10-13 05:09:10|1013|1008|1013|1008|1013.1|1008.1|1013|1008|5
1634101800000|2021-10-13 05:10:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634101810000|2021-10-13 05:10:10|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634101830000|2021-10-13 05:10:30|1012.5|1007.5|1012.4|1007.4|1012.6|1007.6|1012.3|1007.3|10
1634101860000|2021-10-13 05:11:00|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634101870000|2021-10-13 05:11:10|1011.7|1006.7|1011.6|1006.6|1011.8|1006.8|1011.6|1006.6|6
1634101880000|2021-10-13 05:11:20|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|3
1634101890000|2021-10-13 05:11:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|3
1634101950000|2021-10-13 05:12:30|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634101970000|2021-10-13 05:12:50|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634101980000|2021-10-13 05:13:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634102040000|2021-10-13 05:14:00|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634102080000|2021-10-13 05:14:40|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634102090000|2021-10-13 05:14:50|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634102100000|2021-10-13 05:15:00|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|10
1634102110000|2021-10-13 05:15:10|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|5
1634102120000|2021-10-13 05:15:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634102130000|2021-10-13 05:15:30|1011.7|1006.7|1011.5|1006.5|1011.7|1006.7|1011.5|1006.5|3
1634102140000|2021-10-13 05:15:40|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634102150000|2021-10-13 05:15:50|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634102160000|2021-10-13 05:16:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634102170000|2021-10-13 05:16:10|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1634102180000|2021-10-13 05:16:20|1011|1006|1011.2|1006.2|1011.2|1006.2|1010.9|1005.9|3
1634102190000|2021-10-13 05:16:30|1011.3|1006.3|1011.8|1006.8|1011.8|1006.8|1011.3|1006.3|2
1634102220000|2021-10-13 05:17:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634102250000|2021-10-13 05:17:30|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634102260000|2021-10-13 05:17:40|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634102270000|2021-10-13 05:17:50|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634102320000|2021-10-13 05:18:40|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|3
1634102330000|2021-10-13 05:18:50|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1634102340000|2021-10-13 05:19:00|1011.2|1006.2|1011.4|1006.4|1011.4|1006.4|1011.2|1006.2|2
1634102450000|2021-10-13 05:20:50|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634102460000|2021-10-13 05:21:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634102520000|2021-10-13 05:22:00|1011|1006|1011|1006|1011|1006|1011|1006|1
1634102540000|2021-10-13 05:22:20|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634102560000|2021-10-13 05:22:40|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634102670000|2021-10-13 05:24:30|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|2
1634102730000|2021-10-13 05:25:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634102810000|2021-10-13 05:26:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634102830000|2021-10-13 05:27:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634102840000|2021-10-13 05:27:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634102850000|2021-10-13 05:27:30|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|8
1634102890000|2021-10-13 05:28:10|1011.6|1006.6|1011.5|1006.5|1011.7|1006.7|1011.5|1006.5|3
1634102900000|2021-10-13 05:28:20|1011.4|1006.4|1011.8|1006.8|1011.8|1006.8|1011.4|1006.4|3
1634103000000|2021-10-13 05:30:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|7
1634103010000|2021-10-13 05:30:10|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634103020000|2021-10-13 05:30:20|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|5
1634103050000|2021-10-13 05:30:50|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1634103070000|2021-10-13 05:31:10|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1634103100000|2021-10-13 05:31:40|1011.5|1006.5|1011|1006|1011.5|1006.5|1011|1006|4
1634103120000|2021-10-13 05:32:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|5
1634103130000|2021-10-13 05:32:10|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1634103160000|2021-10-13 05:32:40|1011.3|1006.3|1011|1006|1011.3|1006.3|1011|1006|3
1634103170000|2021-10-13 05:32:50|1010.9|1005.9|1011.2|1006.2|1011.2|1006.2|1010.9|1005.9|5
1634103180000|2021-10-13 05:33:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634103190000|2021-10-13 05:33:10|1011.2|1006.2|1011.5|1006.5|1011.7|1006.7|1011.2|1006.2|5
1634103200000|2021-10-13 05:33:20|1011.4|1006.4|1011.6|1006.6|1011.7|1006.7|1011.4|1006.4|4
1634103210000|2021-10-13 05:33:30|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634103220000|2021-10-13 05:33:40|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634103230000|2021-10-13 05:33:50|1011.2|1006.2|1011.4|1006.4|1011.4|1006.4|1011.2|1006.2|2
1634103240000|2021-10-13 05:34:00|1011.2|1006.2|1011.4|1006.4|1011.6|1006.6|1011.2|1006.2|5
1634103250000|2021-10-13 05:34:10|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634103260000|2021-10-13 05:34:20|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|3
1634103270000|2021-10-13 05:34:30|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1634103280000|2021-10-13 05:34:40|1011|1006|1011|1006|1011|1006|1011|1006|1
1634103290000|2021-10-13 05:34:50|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|5
1634103300000|2021-10-13 05:35:00|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1011|1006|5
1634103310000|2021-10-13 05:35:10|1011.5|1006.5|1011.8|1006.8|1011.8|1006.8|1011.4|1006.4|8
1634103320000|2021-10-13 05:35:20|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|7
1634103330000|2021-10-13 05:35:30|1011.8|1006.8|1012|1007|1012|1007|1011.7|1006.7|4
1634103390000|2021-10-13 05:36:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634103400000|2021-10-13 05:36:40|1011.8|1006.8|1011.4|1006.4|1011.8|1006.8|1011.4|1006.4|3
1634103410000|2021-10-13 05:36:50|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.3|1006.3|5
1634103420000|2021-10-13 05:37:00|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634103430000|2021-10-13 05:37:10|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1634103440000|2021-10-13 05:37:20|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634103460000|2021-10-13 05:37:40|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634103470000|2021-10-13 05:37:50|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634103480000|2021-10-13 05:38:00|1011.3|1006.3|1012|1007|1012|1007|1011.3|1006.3|8
1634103520000|2021-10-13 05:38:40|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|2
1634103540000|2021-10-13 05:39:00|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.9|1006.9|5
1634103550000|2021-10-13 05:39:10|1012|1007|1012|1007|1012|1007|1011.9|1006.9|3
1634103560000|2021-10-13 05:39:20|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1634103570000|2021-10-13 05:39:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634103590000|2021-10-13 05:39:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634103600000|2021-10-13 05:40:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634103610000|2021-10-13 05:40:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634103630000|2021-10-13 05:40:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|12
1634103650000|2021-10-13 05:40:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634103660000|2021-10-13 05:41:00|1011.6|1006.6|1011.9|1006.9|1011.9|1006.9|1011.6|1006.6|4
1634103670000|2021-10-13 05:41:10|1012|1007|1012|1007|1012|1007|1012|1007|1
1634103690000|2021-10-13 05:41:30|1011.9|1006.9|1011.6|1006.6|1011.9|1006.9|1011.6|1006.6|4
1634103700000|2021-10-13 05:41:40|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634103710000|2021-10-13 05:41:50|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|3
1634103720000|2021-10-13 05:42:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|3
1634103740000|2021-10-13 05:42:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634103760000|2021-10-13 05:42:40|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634103780000|2021-10-13 05:43:00|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634103790000|2021-10-13 05:43:10|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|4
1634103810000|2021-10-13 05:43:30|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|2
1634103820000|2021-10-13 05:43:40|1012.3|1007.3|1012.1|1007.1|1012.4|1007.4|1012.1|1007.1|7
1634103830000|2021-10-13 05:43:50|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|2
1634103840000|2021-10-13 05:44:00|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634103850000|2021-10-13 05:44:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.2|1007.2|3
1634103860000|2021-10-13 05:44:20|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|4
1634103870000|2021-10-13 05:44:30|1012.3|1007.3|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|2
1634103880000|2021-10-13 05:44:40|1012.4|1007.4|1012.6|1007.6|1012.6|1007.6|1012.4|1007.4|3
1634103890000|2021-10-13 05:44:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634103900000|2021-10-13 05:45:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634103910000|2021-10-13 05:45:10|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|3
1634103920000|2021-10-13 05:45:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634103950000|2021-10-13 05:45:50|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634103980000|2021-10-13 05:46:20|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634103990000|2021-10-13 05:46:30|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|2
1634104010000|2021-10-13 05:46:50|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634104030000|2021-10-13 05:47:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634104090000|2021-10-13 05:48:10|1012|1007|1012|1007|1012|1007|1012|1007|1
1634104100000|2021-10-13 05:48:20|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|3
1634104110000|2021-10-13 05:48:30|1011.8|1006.8|1012.3|1007.3|1012.3|1007.3|1011.8|1006.8|2
1634104160000|2021-10-13 05:49:20|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634104170000|2021-10-13 05:49:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634104180000|2021-10-13 05:49:40|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1634104190000|2021-10-13 05:49:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634104200000|2021-10-13 05:50:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634104230000|2021-10-13 05:50:30|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634104240000|2021-10-13 05:50:40|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|5
1634104250000|2021-10-13 05:50:50|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|4
1634104260000|2021-10-13 05:51:00|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.5|1007.5|2
1634104380000|2021-10-13 05:53:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634104390000|2021-10-13 05:53:10|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634104440000|2021-10-13 05:54:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634104490000|2021-10-13 05:54:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634104510000|2021-10-13 05:55:10|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634104530000|2021-10-13 05:55:30|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|6
1634104540000|2021-10-13 05:55:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634104560000|2021-10-13 05:56:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|5
1634104570000|2021-10-13 05:56:10|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|6
1634104580000|2021-10-13 05:56:20|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|4
1634104630000|2021-10-13 05:57:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|5
1634104660000|2021-10-13 05:57:40|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634104670000|2021-10-13 05:57:50|1012.9|1007.9|1013|1008|1013|1008|1012.9|1007.9|2
1634104710000|2021-10-13 05:58:30|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|11
1634104720000|2021-10-13 05:58:40|1013|1008|1013|1008|1013|1008|1013|1008|1
1634104730000|2021-10-13 05:58:50|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634104740000|2021-10-13 05:59:00|1013|1008|1013|1008|1013|1008|1013|1008|1
1634104750000|2021-10-13 05:59:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634104790000|2021-10-13 05:59:50|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|13
1634104800000|2021-10-13 06:00:00|1012.7|1007.7|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|5
1634104810000|2021-10-13 06:00:10|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|4
1634104820000|2021-10-13 06:00:20|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634104830000|2021-10-13 06:00:30|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1634104840000|2021-10-13 06:00:40|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|2
1634104850000|2021-10-13 06:00:50|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|3
1634104860000|2021-10-13 06:01:00|1012.8|1007.8|1013.1|1008.1|1013.1|1008.1|1012.8|1007.8|7
1634104910000|2021-10-13 06:01:50|1013|1008|1013|1008|1013|1008|1013|1008|1
1634104920000|2021-10-13 06:02:00|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634104930000|2021-10-13 06:02:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634104940000|2021-10-13 06:02:20|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634104980000|2021-10-13 06:03:00|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634104990000|2021-10-13 06:03:10|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|6
1634105000000|2021-10-13 06:03:20|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|6
1634105010000|2021-10-13 06:03:30|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|11
1634105020000|2021-10-13 06:03:40|1013.2|1008.2|1013.8|1008.8|1013.8|1008.8|1013.2|1008.2|9
1634105030000|2021-10-13 06:03:50|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1634105040000|2021-10-13 06:04:00|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|4
1634105050000|2021-10-13 06:04:10|1013.7|1008.7|1013.3|1008.3|1013.7|1008.7|1013.3|1008.3|4
1634105060000|2021-10-13 06:04:20|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|5
1634105070000|2021-10-13 06:04:30|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634105080000|2021-10-13 06:04:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|3
1634105090000|2021-10-13 06:04:50|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1634105100000|2021-10-13 06:05:00|1012.9|1007.9|1013|1008|1013|1008|1012.6|1007.6|6
1634105110000|2021-10-13 06:05:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|2
1634105120000|2021-10-13 06:05:20|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|3
1634105150000|2021-10-13 06:05:50|1013|1008|1012.2|1007.2|1013|1008|1012.2|1007.2|4
1634105160000|2021-10-13 06:06:00|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634105170000|2021-10-13 06:06:10|1012|1007|1012|1007|1012|1007|1012|1007|1
1634105180000|2021-10-13 06:06:20|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1634105190000|2021-10-13 06:06:30|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|11
1634105200000|2021-10-13 06:06:40|1011.8|1006.8|1010.8|1005.8|1011.8|1006.8|1010.7|1005.7|15
1634105210000|2021-10-13 06:06:50|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|4
1634105220000|2021-10-13 06:07:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634105230000|2021-10-13 06:07:10|1011|1006|1011.4|1006.4|1011.4|1006.4|1011|1006|7
1634105240000|2021-10-13 06:07:20|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1634105260000|2021-10-13 06:07:40|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634105310000|2021-10-13 06:08:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634105320000|2021-10-13 06:08:40|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634105340000|2021-10-13 06:09:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634105350000|2021-10-13 06:09:10|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.5|1006.5|3
1634105360000|2021-10-13 06:09:20|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634105370000|2021-10-13 06:09:30|1012|1007|1012.2|1007.2|1012.2|1007.2|1012|1007|3
1634105380000|2021-10-13 06:09:40|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|3
1634105390000|2021-10-13 06:09:50|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1634105400000|2021-10-13 06:10:00|1012.4|1007.4|1012.2|1007.2|1012.5|1007.5|1012.2|1007.2|5
1634105410000|2021-10-13 06:10:10|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1012.1|1007.1|3
1634105420000|2021-10-13 06:10:20|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634105430000|2021-10-13 06:10:30|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634105440000|2021-10-13 06:10:40|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634105450000|2021-10-13 06:10:50|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634105460000|2021-10-13 06:11:00|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.1|1007.1|5
1634105480000|2021-10-13 06:11:20|1012.3|1007.3|1012.5|1007.5|1012.5|1007.5|1012.3|1007.3|3
1634105490000|2021-10-13 06:11:30|1012.4|1007.4|1012.7|1007.7|1012.7|1007.7|1012.4|1007.4|3
1634105500000|2021-10-13 06:11:40|1012.8|1007.8|1012.6|1007.6|1012.8|1007.8|1012.6|1007.6|7
1634105520000|2021-10-13 06:12:00|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1634105530000|2021-10-13 06:12:10|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|2
1634105540000|2021-10-13 06:12:20|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1634105580000|2021-10-13 06:13:00|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|4
1634105600000|2021-10-13 06:13:20|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1
1634105610000|2021-10-13 06:13:30|1012.1|1007.1|1011.8|1006.8|1012.1|1007.1|1011.8|1006.8|5
1634105620000|2021-10-13 06:13:40|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1634105630000|2021-10-13 06:13:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1634105640000|2021-10-13 06:14:00|1011.8|1006.8|1011.9|1006.9|1012|1007|1011.8|1006.8|10
1634105650000|2021-10-13 06:14:10|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1634105660000|2021-10-13 06:14:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1634105670000|2021-10-13 06:14:30|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1634105680000|2021-10-13 06:14:40|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|6
1634105690000|2021-10-13 06:14:50|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|6
1634105700000|2021-10-13 06:15:00|1011.7|1006.7|1011.6|1006.6|1011.8|1006.8|1011.5|1006.5|7
1634105710000|2021-10-13 06:15:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634105720000|2021-10-13 06:15:20|1011.3|1006.3|1010.7|1005.7|1011.3|1006.3|1010.7|1005.7|7
1634105730000|2021-10-13 06:15:30|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|4
1634105740000|2021-10-13 06:15:40|1010.6|1005.6|1010.6|1005.6|1010.7|1005.7|1010.4|1005.4|10
1634105760000|2021-10-13 06:16:00|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|14
1634105770000|2021-10-13 06:16:10|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|2
1634105780000|2021-10-13 06:16:20|1011|1006|1011|1006|1011|1006|1011|1006|1
1634105790000|2021-10-13 06:16:30|1010.9|1005.9|1011.2|1006.2|1011.8|1006.8|1010.9|1005.9|12
1634105800000|2021-10-13 06:16:40|1011.1|1006.1|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|7
1634105810000|2021-10-13 06:16:50|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011.1|1006.1|9
1634105820000|2021-10-13 06:17:00|1011.3|1006.3|1011.9|1006.9|1011.9|1006.9|1011.3|1006.3|5
1634105840000|2021-10-13 06:17:20|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634105850000|2021-10-13 06:17:30|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634105860000|2021-10-13 06:17:40|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|3
1634105870000|2021-10-13 06:17:50|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634105880000|2021-10-13 06:18:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634105910000|2021-10-13 06:18:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|3
1634105920000|2021-10-13 06:18:40|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634105930000|2021-10-13 06:18:50|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634105940000|2021-10-13 06:19:00|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|3
1634105950000|2021-10-13 06:19:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634105960000|2021-10-13 06:19:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634105970000|2021-10-13 06:19:30|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634105990000|2021-10-13 06:19:50|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|5
1634106000000|2021-10-13 06:20:00|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|3
1634106020000|2021-10-13 06:20:20|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|4
1634106030000|2021-10-13 06:20:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634106040000|2021-10-13 06:20:40|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|3
1634106060000|2021-10-13 06:21:00|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634106070000|2021-10-13 06:21:10|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634106100000|2021-10-13 06:21:40|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1634106120000|2021-10-13 06:22:00|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1634106130000|2021-10-13 06:22:10|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1634106150000|2021-10-13 06:22:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634106160000|2021-10-13 06:22:40|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|3
1634106180000|2021-10-13 06:23:00|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|3
1634106190000|2021-10-13 06:23:10|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1634106240000|2021-10-13 06:24:00|1011.5|1006.5|1012|1007|1012.2|1007.2|1011.5|1006.5|10
1634106260000|2021-10-13 06:24:20|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634106290000|2021-10-13 06:24:50|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|4
1634106300000|2021-10-13 06:25:00|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634106320000|2021-10-13 06:25:20|1011.7|1006.7|1011.5|1006.5|1011.7|1006.7|1011.5|1006.5|3
1634106330000|2021-10-13 06:25:30|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634106370000|2021-10-13 06:26:10|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|14
1634106480000|2021-10-13 06:28:00|1011.6|1006.6|1011.8|1006.8|1011.8|1006.8|1011.6|1006.6|3
1634106490000|2021-10-13 06:28:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.5|1006.5|4
1634106500000|2021-10-13 06:28:20|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|9
1634106510000|2021-10-13 06:28:30|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634106530000|2021-10-13 06:28:50|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634106540000|2021-10-13 06:29:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|3
1634106550000|2021-10-13 06:29:10|1011.5|1006.5|1011.6|1006.6|1011.7|1006.7|1011.5|1006.5|8
1634106570000|2021-10-13 06:29:30|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|3
1634106580000|2021-10-13 06:29:40|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634106600000|2021-10-13 06:30:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634106620000|2021-10-13 06:30:20|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|4
1634106630000|2021-10-13 06:30:30|1011.6|1006.6|1011.4|1006.4|1011.6|1006.6|1011.4|1006.4|3
1634106640000|2021-10-13 06:30:40|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1634106650000|2021-10-13 06:30:50|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1634106710000|2021-10-13 06:31:50|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|3
1634106720000|2021-10-13 06:32:00|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634106730000|2021-10-13 06:32:10|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1634106780000|2021-10-13 06:33:00|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1634106840000|2021-10-13 06:34:00|1011.5|1006.5|1011.8|1006.8|1011.8|1006.8|1011.5|1006.5|3
1634106850000|2021-10-13 06:34:10|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|3
1634106870000|2021-10-13 06:34:30|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634106880000|2021-10-13 06:34:40|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|3
1634106900000|2021-10-13 06:35:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634106910000|2021-10-13 06:35:10|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|4
1634106920000|2021-10-13 06:35:20|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1634106950000|2021-10-13 06:35:50|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|4
1634106980000|2021-10-13 06:36:20|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|7
1634106990000|2021-10-13 06:36:30|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|4
1634107000000|2021-10-13 06:36:40|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634107020000|2021-10-13 06:37:00|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634107050000|2021-10-13 06:37:30|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|2
1634107080000|2021-10-13 06:38:00|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1011.6|1006.6|3
1634107100000|2021-10-13 06:38:20|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1634107110000|2021-10-13 06:38:30|1011|1006|1011|1006|1011|1006|1011|1006|1
1634107140000|2021-10-13 06:39:00|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|4
1634107200000|2021-10-13 06:40:00|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634107210000|2021-10-13 06:40:10|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|3
1634107230000|2021-10-13 06:40:30|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|5
1634107260000|2021-10-13 06:41:00|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|14
1634107270000|2021-10-13 06:41:10|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634107310000|2021-10-13 06:41:50|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634107320000|2021-10-13 06:42:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|3
1634107340000|2021-10-13 06:42:20|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|8
1634107350000|2021-10-13 06:42:30|1011.1|1006.1|1011|1006|1011.2|1006.2|1010.9|1005.9|4
1634107360000|2021-10-13 06:42:40|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|4
1634107370000|2021-10-13 06:42:50|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|5
1634107380000|2021-10-13 06:43:00|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1634107390000|2021-10-13 06:43:10|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1634107440000|2021-10-13 06:44:00|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|3
1634107450000|2021-10-13 06:44:10|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1634107470000|2021-10-13 06:44:30|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|3
1634107480000|2021-10-13 06:44:40|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|4
1634107490000|2021-10-13 06:44:50|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|5
1634107500000|2021-10-13 06:45:00|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1634107520000|2021-10-13 06:45:20|1011|1006|1011.1|1006.1|1011.1|1006.1|1011|1006|2
1634107560000|2021-10-13 06:46:00|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1634107570000|2021-10-13 06:46:10|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|2
1634107610000|2021-10-13 06:46:50|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634107620000|2021-10-13 06:47:00|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634107650000|2021-10-13 06:47:30|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|2
1634107660000|2021-10-13 06:47:40|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|3
1634107680000|2021-10-13 06:48:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|4
1634107690000|2021-10-13 06:48:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|3
1634107700000|2021-10-13 06:48:20|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.5|1006.5|13
1634107720000|2021-10-13 06:48:40|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|5
1634107730000|2021-10-13 06:48:50|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|7
1634107740000|2021-10-13 06:49:00|1011.5|1006.5|1011.7|1006.7|1011.7|1006.7|1011.4|1006.4|7
1634107750000|2021-10-13 06:49:10|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634107760000|2021-10-13 06:49:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|10
1634107770000|2021-10-13 06:49:30|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|4
1634107780000|2021-10-13 06:49:40|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|6
1634107790000|2021-10-13 06:49:50|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|8
1634107810000|2021-10-13 06:50:10|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634107820000|2021-10-13 06:50:20|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1634107830000|2021-10-13 06:50:30|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|5
1634107840000|2021-10-13 06:50:40|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|6
1634107850000|2021-10-13 06:50:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634107860000|2021-10-13 06:51:00|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|12
1634107900000|2021-10-13 06:51:40|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.6|1006.6|7
1634107910000|2021-10-13 06:51:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|3
1634107920000|2021-10-13 06:52:00|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1634107940000|2021-10-13 06:52:20|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|2
1634107970000|2021-10-13 06:52:50|1011.7|1006.7|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|7
1634107980000|2021-10-13 06:53:00|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|11
1634107990000|2021-10-13 06:53:10|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1
1634108010000|2021-10-13 06:53:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634108030000|2021-10-13 06:53:50|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|14
1634108040000|2021-10-13 06:54:00|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.8|1006.8|7
1634108100000|2021-10-13 06:55:00|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|11
1634108110000|2021-10-13 06:55:10|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|5
1634108120000|2021-10-13 06:55:20|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|7
1634108130000|2021-10-13 06:55:30|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|7
1634108140000|2021-10-13 06:55:40|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|3
1634108150000|2021-10-13 06:55:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1
1634108160000|2021-10-13 06:56:00|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|5
1634108170000|2021-10-13 06:56:10|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|3
1634108190000|2021-10-13 06:56:30|1011.7|1006.7|1011.1|1006.1|1011.7|1006.7|1011.1|1006.1|3
1634108210000|2021-10-13 06:56:50|1011.7|1006.7|1011.3|1006.3|1011.7|1006.7|1011.3|1006.3|5
1634108220000|2021-10-13 06:57:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634108230000|2021-10-13 06:57:10|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.2|1006.2|3
1634108240000|2021-10-13 06:57:20|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634108250000|2021-10-13 06:57:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|4
1634108260000|2021-10-13 06:57:40|1011.5|1006.5|1011.3|1006.3|1011.6|1006.6|1011.3|1006.3|4
1634108300000|2021-10-13 06:58:20|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634108340000|2021-10-13 06:59:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1634108360000|2021-10-13 06:59:20|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|3
1634108370000|2021-10-13 06:59:30|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1634108380000|2021-10-13 06:59:40|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1634108390000|2021-10-13 06:59:50|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|8
1634108400000|2021-10-13 07:00:00|1011.7|1006.7|1011.9|1006.9|1012|1007|1011.6|1006.6|7
1634108410000|2021-10-13 07:00:10|1012|1007|1011.6|1006.6|1012|1007|1011.6|1006.6|6
1634108420000|2021-10-13 07:00:20|1011.5|1006.5|1011.7|1006.7|1011.7|1006.7|1011.5|1006.5|2
1634108430000|2021-10-13 07:00:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634108440000|2021-10-13 07:00:40|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|2
1634108450000|2021-10-13 07:00:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|5
1634108460000|2021-10-13 07:01:00|1011.6|1006.6|1011.3|1006.3|1011.6|1006.6|1011.3|1006.3|4
1634108470000|2021-10-13 07:01:10|1011.2|1006.2|1010.5|1005.5|1011.2|1006.2|1010.5|1005.5|4
1634108480000|2021-10-13 07:01:20|1010.4|1005.4|1009.9|1004.9|1010.4|1005.4|1009.9|1004.9|2
1634108520000|2021-10-13 07:02:00|1010|1005|1010|1005|1010|1005|1010|1005|1
1634108530000|2021-10-13 07:02:10|1010.1|1005.1|1010.5|1005.5|1010.6|1005.6|1010.1|1005.1|11
1634108540000|2021-10-13 07:02:20|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1634108550000|2021-10-13 07:02:30|1010.7|1005.7|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|2
1634108560000|2021-10-13 07:02:40|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1
1634108570000|2021-10-13 07:02:50|1011|1006|1011|1006|1011|1006|1010.9|1005.9|3
1634108580000|2021-10-13 07:03:00|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1011.1|1006.1|3
1634108590000|2021-10-13 07:03:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634108610000|2021-10-13 07:03:30|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|11
1634108620000|2021-10-13 07:03:40|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|7
1634108630000|2021-10-13 07:03:50|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|2
1634108640000|2021-10-13 07:04:00|1011.4|1006.4|1011.7|1006.7|1011.8|1006.8|1011.4|1006.4|9
1634108650000|2021-10-13 07:04:10|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|5
1634108660000|2021-10-13 07:04:20|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|3
1634108670000|2021-10-13 07:04:30|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634108690000|2021-10-13 07:04:50|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|3
1634108700000|2021-10-13 07:05:00|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1011.6|1006.6|2
1634108710000|2021-10-13 07:05:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634108720000|2021-10-13 07:05:20|1011.3|1006.3|1010.9|1005.9|1011.3|1006.3|1010.9|1005.9|2
1634108730000|2021-10-13 07:05:30|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.5|1005.5|6
1634108740000|2021-10-13 07:05:40|1010.6|1005.6|1010.6|1005.6|1010.7|1005.7|1010.5|1005.5|17
1634108750000|2021-10-13 07:05:50|1010.5|1005.5|1010.2|1005.2|1010.6|1005.6|1010.2|1005.2|9
1634108760000|2021-10-13 07:06:00|1010.1|1005.1|1009.5|1004.5|1010.2|1005.2|1009.4|1004.4|9
1634108770000|2021-10-13 07:06:10|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1634108780000|2021-10-13 07:06:20|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1634108790000|2021-10-13 07:06:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|5
1634108800000|2021-10-13 07:06:40|1008.9|1003.9|1009.5|1004.5|1009.5|1004.5|1008.9|1003.9|6
1634108810000|2021-10-13 07:06:50|1009.3|1004.3|1008.9|1003.9|1009.3|1004.3|1008.9|1003.9|2
1634108830000|2021-10-13 07:07:10|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1634108840000|2021-10-13 07:07:20|1009.3|1004.3|1009.7|1004.7|1009.7|1004.7|1009.2|1004.2|8
1634108850000|2021-10-13 07:07:30|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|11
1634108860000|2021-10-13 07:07:40|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|7
1634108880000|2021-10-13 07:08:00|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.5|1004.5|4
1634108890000|2021-10-13 07:08:10|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|15
1634108900000|2021-10-13 07:08:20|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1009.8|1004.8|1
1634108910000|2021-10-13 07:08:30|1009.9|1004.9|1010.1|1005.1|1010.1|1005.1|1009.9|1004.9|5
1634108920000|2021-10-13 07:08:40|1010|1005|1010.1|1005.1|1010.1|1005.1|1010|1005|4
1634108940000|2021-10-13 07:09:00|1010.4|1005.4|1010.8|1005.8|1010.9|1005.9|1010.4|1005.4|7
1634108950000|2021-10-13 07:09:10|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1010.7|1005.7|1
1634108970000|2021-10-13 07:09:30|1010.6|1005.6|1010.7|1005.7|1010.8|1005.8|1010.6|1005.6|8
1634108980000|2021-10-13 07:09:40|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1634108990000|2021-10-13 07:09:50|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|5
1634109000000|2021-10-13 07:10:00|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|4
1634109010000|2021-10-13 07:10:10|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|4
1634109020000|2021-10-13 07:10:20|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|2
1634109040000|2021-10-13 07:10:40|1010.1|1005.1|1010.2|1005.2|1010.2|1005.2|1010.1|1005.1|2
1634109060000|2021-10-13 07:11:00|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|8
1634109070000|2021-10-13 07:11:10|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1634109100000|2021-10-13 07:11:40|1010|1005|1009.6|1004.6|1010|1005|1009.6|1004.6|3
1634109110000|2021-10-13 07:11:50|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|7
1634109120000|2021-10-13 07:12:00|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|6
1634109130000|2021-10-13 07:12:10|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.3|1004.3|4
1634109140000|2021-10-13 07:12:20|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|6
1634109150000|2021-10-13 07:12:30|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|12
1634109160000|2021-10-13 07:12:40|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|3
1634109180000|2021-10-13 07:13:00|1009.9|1004.9|1010|1005|1010.1|1005.1|1009.9|1004.9|4
1634109190000|2021-10-13 07:13:10|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|14
1634109200000|2021-10-13 07:13:20|1010.1|1005.1|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|9
1634109210000|2021-10-13 07:13:30|1010.2|1005.2|1010.4|1005.4|1010.4|1005.4|1010.2|1005.2|3
1634109220000|2021-10-13 07:13:40|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|2
1634109230000|2021-10-13 07:13:50|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010.2|1005.2|4
1634109240000|2021-10-13 07:14:00|1010|1005|1010.1|1005.1|1010.1|1005.1|1010|1005|8
1634109260000|2021-10-13 07:14:20|1010|1005|1010.1|1005.1|1010.1|1005.1|1010|1005|2
1634109270000|2021-10-13 07:14:30|1010|1005|1009.9|1004.9|1010.1|1005.1|1009.8|1004.8|12
1634109290000|2021-10-13 07:14:50|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.1|1005.1|6
1634109300000|2021-10-13 07:15:00|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|7
1634109310000|2021-10-13 07:15:10|1010.1|1005.1|1009.7|1004.7|1010.2|1005.2|1009.7|1004.7|10
1634109320000|2021-10-13 07:15:20|1009.8|1004.8|1010|1005|1010|1005|1009.8|1004.8|2
1634109330000|2021-10-13 07:15:30|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1010.1|1005.1|3
1634109340000|2021-10-13 07:15:40|1010|1005|1009.9|1004.9|1010|1005|1009.8|1004.8|12
1634109350000|2021-10-13 07:15:50|1009.8|1004.8|1010|1005|1010|1005|1009.8|1004.8|4
1634109380000|2021-10-13 07:16:20|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|3
1634109390000|2021-10-13 07:16:30|1009.8|1004.8|1010.1|1005.1|1010.1|1005.1|1009.6|1004.6|13
1634109400000|2021-10-13 07:16:40|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1010.2|1005.2|1
1634109430000|2021-10-13 07:17:10|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|3
1634109450000|2021-10-13 07:17:30|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|2
1634109460000|2021-10-13 07:17:40|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|4
1634109470000|2021-10-13 07:17:50|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|7
1634109480000|2021-10-13 07:18:00|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|5
1634109500000|2021-10-13 07:18:20|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|2
1634109510000|2021-10-13 07:18:30|1010.2|1005.2|1010.4|1005.4|1010.5|1005.5|1010.2|1005.2|6
1634109520000|2021-10-13 07:18:40|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|3
1634109530000|2021-10-13 07:18:50|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1010.3|1005.3|10
1634109540000|2021-10-13 07:19:00|1010.5|1005.5|1010.5|1005.5|1010.7|1005.7|1010.4|1005.4|10
1634109550000|2021-10-13 07:19:10|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1634109560000|2021-10-13 07:19:20|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.5|1005.5|3
1634109570000|2021-10-13 07:19:30|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|3
1634109580000|2021-10-13 07:19:40|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|10
1634109610000|2021-10-13 07:20:10|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|4
1634109620000|2021-10-13 07:20:20|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|10
1634109630000|2021-10-13 07:20:30|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|3
1634109640000|2021-10-13 07:20:40|1010.9|1005.9|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|7
1634109660000|2021-10-13 07:21:00|1010.8|1005.8|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|11
1634109710000|2021-10-13 07:21:50|1010.7|1005.7|1011.1|1006.1|1011.1|1006.1|1010.7|1005.7|4
1634109720000|2021-10-13 07:22:00|1011.2|1006.2|1011.4|1006.4|1011.4|1006.4|1011.1|1006.1|5
1634109730000|2021-10-13 07:22:10|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1011.5|1006.5|1
1634109740000|2021-10-13 07:22:20|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|2
1634109750000|2021-10-13 07:22:30|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1634109800000|2021-10-13 07:23:20|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634109810000|2021-10-13 07:23:30|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634109820000|2021-10-13 07:23:40|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|4
1634109830000|2021-10-13 07:23:50|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|4
1634109840000|2021-10-13 07:24:00|1011.3|1006.3|1011.7|1006.7|1011.7|1006.7|1011.3|1006.3|6
1634109850000|2021-10-13 07:24:10|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1
1634109860000|2021-10-13 07:24:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634109870000|2021-10-13 07:24:30|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|2
1634109880000|2021-10-13 07:24:40|1011.1|1006.1|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|4
1634109900000|2021-10-13 07:25:00|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|6
1634109940000|2021-10-13 07:25:40|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634109950000|2021-10-13 07:25:50|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634109970000|2021-10-13 07:26:10|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.7|1006.7|6
1634109980000|2021-10-13 07:26:20|1011.8|1006.8|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|2
1634110010000|2021-10-13 07:26:50|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|7
1634110020000|2021-10-13 07:27:00|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|8
1634110030000|2021-10-13 07:27:10|1011.7|1006.7|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|8
1634110040000|2021-10-13 07:27:20|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.6|1006.6|5
1634110050000|2021-10-13 07:27:30|1012|1007|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|3
1634110060000|2021-10-13 07:27:40|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|2
1634110070000|2021-10-13 07:27:50|1012|1007|1011.9|1006.9|1012|1007|1011.9|1006.9|4
1634110080000|2021-10-13 07:28:00|1011.8|1006.8|1011.6|1006.6|1011.9|1006.9|1011.6|1006.6|8
1634110100000|2021-10-13 07:28:20|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|2
1634110110000|2021-10-13 07:28:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634110120000|2021-10-13 07:28:40|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|5
1634110130000|2021-10-13 07:28:50|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|6
1634110140000|2021-10-13 07:29:00|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|10
1634110150000|2021-10-13 07:29:10|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|11
1634110170000|2021-10-13 07:29:30|1011.3|1006.3|1011.4|1006.4|1011.5|1006.5|1011.3|1006.3|8
1634110180000|2021-10-13 07:29:40|1011.3|1006.3|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|11
1634110190000|2021-10-13 07:29:50|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|10
1634110200000|2021-10-13 07:30:00|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|4
1634110210000|2021-10-13 07:30:10|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011.2|1006.2|4
1634110220000|2021-10-13 07:30:20|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|6
1634110230000|2021-10-13 07:30:30|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1634110250000|2021-10-13 07:30:50|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1634110260000|2021-10-13 07:31:00|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.2|1006.2|8
1634110270000|2021-10-13 07:31:10|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|3
1634110310000|2021-10-13 07:31:50|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011|1006|4
1634110320000|2021-10-13 07:32:00|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|8
1634110330000|2021-10-13 07:32:10|1011.2|1006.2|1010.8|1005.8|1011.3|1006.3|1010.8|1005.8|16
1634110340000|2021-10-13 07:32:20|1010.9|1005.9|1011.3|1006.3|1011.3|1006.3|1010.9|1005.9|6
1634110350000|2021-10-13 07:32:30|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1634110360000|2021-10-13 07:32:40|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|6
1634110370000|2021-10-13 07:32:50|1011.6|1006.6|1011.5|1006.5|1011.7|1006.7|1011.5|1006.5|6
1634110380000|2021-10-13 07:33:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.5|1006.5|3
1634110400000|2021-10-13 07:33:20|1011.7|1006.7|1012.4|1007.4|1012.4|1007.4|1011.7|1006.7|5
1634110410000|2021-10-13 07:33:30|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|4
1634110440000|2021-10-13 07:34:00|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|2
1634110450000|2021-10-13 07:34:10|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|3
1634110470000|2021-10-13 07:34:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634110480000|2021-10-13 07:34:40|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634110490000|2021-10-13 07:34:50|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1634110510000|2021-10-13 07:35:10|1013|1008|1013|1008|1013|1008|1013|1008|1
1634110530000|2021-10-13 07:35:30|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|3
1634110550000|2021-10-13 07:35:50|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634110560000|2021-10-13 07:36:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634110570000|2021-10-13 07:36:10|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634110580000|2021-10-13 07:36:20|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|4
1634110600000|2021-10-13 07:36:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634110610000|2021-10-13 07:36:50|1012.6|1007.6|1012.4|1007.4|1012.6|1007.6|1012.4|1007.4|2
1634110650000|2021-10-13 07:37:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1
1634110660000|2021-10-13 07:37:40|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1
1634110680000|2021-10-13 07:38:00|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|4
1634110690000|2021-10-13 07:38:10|1012.5|1007.5|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|9
1634110710000|2021-10-13 07:38:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634110850000|2021-10-13 07:40:50|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|4
1634110880000|2021-10-13 07:41:20|1012.6|1007.6|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|2
1634110890000|2021-10-13 07:41:30|1012.9|1007.9|1013.5|1008.5|1013.6|1008.6|1012.9|1007.9|4
1634110900000|2021-10-13 07:41:40|1013.6|1008.6|1013.8|1008.8|1013.8|1008.8|1013.5|1008.5|3
1634110910000|2021-10-13 07:41:50|1013.7|1008.7|1013.9|1008.9|1013.9|1008.9|1013.7|1008.7|3
1634110930000|2021-10-13 07:42:10|1014|1009|1014.1|1009.1|1014.1|1009.1|1013.9|1008.9|4
1634110940000|2021-10-13 07:42:20|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.1|1009.1|4
1634110950000|2021-10-13 07:42:30|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1634110970000|2021-10-13 07:42:50|1014.5|1009.5|1014.6|1009.6|1014.9|1009.9|1014.4|1009.4|13
1634110980000|2021-10-13 07:43:00|1014.7|1009.7|1015|1010|1015.1|1010.1|1014.7|1009.7|9
1634110990000|2021-10-13 07:43:10|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|5
1634111010000|2021-10-13 07:43:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1634111020000|2021-10-13 07:43:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.4|1010.4|4
1634111030000|2021-10-13 07:43:50|1015.4|1010.4|1015.7|1010.7|1015.8|1010.8|1015.4|1010.4|7
1634111040000|2021-10-13 07:44:00|1015.9|1010.9|1016|1011|1016.1|1011.1|1015.9|1010.9|6
1634111060000|2021-10-13 07:44:20|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634111070000|2021-10-13 07:44:30|1016.2|1011.2|1016.3|1011.3|1016.5|1011.5|1016.2|1011.2|6
1634111080000|2021-10-13 07:44:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|5
1634111090000|2021-10-13 07:44:50|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|5
1634111100000|2021-10-13 07:45:00|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634111110000|2021-10-13 07:45:10|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634111120000|2021-10-13 07:45:20|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634111130000|2021-10-13 07:45:30|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634111140000|2021-10-13 07:45:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1634111150000|2021-10-13 07:45:50|1016.8|1011.8|1017.1|1012.1|1017.1|1012.1|1016.8|1011.8|12
1634111160000|2021-10-13 07:46:00|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|6
1634111170000|2021-10-13 07:46:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634111180000|2021-10-13 07:46:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1634111190000|2021-10-13 07:46:30|1017.1|1012.1|1017.3|1012.3|1017.4|1012.4|1017.1|1012.1|10
1634111200000|2021-10-13 07:46:40|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634111210000|2021-10-13 07:46:50|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|5
1634111220000|2021-10-13 07:47:00|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|4
1634111230000|2021-10-13 07:47:10|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|3
1634111240000|2021-10-13 07:47:20|1017.3|1012.3|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|8
1634111250000|2021-10-13 07:47:30|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|5
1634111260000|2021-10-13 07:47:40|1017.2|1012.2|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|3
1634111270000|2021-10-13 07:47:50|1017.5|1012.5|1017.7|1012.7|1017.7|1012.7|1017.4|1012.4|4
1634111280000|2021-10-13 07:48:00|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|6
1634111290000|2021-10-13 07:48:10|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|5
1634111300000|2021-10-13 07:48:20|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634111310000|2021-10-13 07:48:30|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|6
1634111320000|2021-10-13 07:48:40|1018.1|1013.1|1018|1013|1018.1|1013.1|1017.9|1012.9|4
1634111330000|2021-10-13 07:48:50|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1634111340000|2021-10-13 07:49:00|1017.9|1012.9|1018|1013|1018|1013|1017.8|1012.8|4
1634111360000|2021-10-13 07:49:20|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634111370000|2021-10-13 07:49:30|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|4
1634111390000|2021-10-13 07:49:50|1018.1|1013.1|1018|1013|1018.1|1013.1|1017.6|1012.6|11
1634111400000|2021-10-13 07:50:00|1018.1|1013.1|1017.7|1012.7|1018.1|1013.1|1017.7|1012.7|6
1634111410000|2021-10-13 07:50:10|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|3
1634111420000|2021-10-13 07:50:20|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|10
1634111430000|2021-10-13 07:50:30|1017.9|1012.9|1018|1013|1018|1013|1017.8|1012.8|6
1634111440000|2021-10-13 07:50:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634111460000|2021-10-13 07:51:00|1018|1013|1018|1013|1018|1013|1018|1013|1
1634111480000|2021-10-13 07:51:20|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634111500000|2021-10-13 07:51:40|1018|1013|1017.9|1012.9|1018|1013|1017.8|1012.8|16
1634111510000|2021-10-13 07:51:50|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1634111540000|2021-10-13 07:52:20|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1017.6|1012.6|5
1634111550000|2021-10-13 07:52:30|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|4
1634111560000|2021-10-13 07:52:40|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634111570000|2021-10-13 07:52:50|1017.6|1012.6|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|4
1634111580000|2021-10-13 07:53:00|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|4
1634111590000|2021-10-13 07:53:10|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1634111600000|2021-10-13 07:53:20|1017.6|1012.6|1017.3|1012.3|1017.6|1012.6|1017.3|1012.3|4
1634111610000|2021-10-13 07:53:30|1017.2|1012.2|1016.8|1011.8|1017.2|1012.2|1016.8|1011.8|4
1634111620000|2021-10-13 07:53:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634111630000|2021-10-13 07:53:50|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|3
1634111650000|2021-10-13 07:54:10|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|5
1634111660000|2021-10-13 07:54:20|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|2
1634111680000|2021-10-13 07:54:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634111730000|2021-10-13 07:55:30|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016|1011|7
1634111740000|2021-10-13 07:55:40|1016|1011|1015.8|1010.8|1016.1|1011.1|1015.8|1010.8|7
1634111750000|2021-10-13 07:55:50|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1015.5|1010.5|6
1634111760000|2021-10-13 07:56:00|1015.6|1010.6|1016|1011|1016.1|1011.1|1015.5|1010.5|12
1634111770000|2021-10-13 07:56:10|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|9
1634111780000|2021-10-13 07:56:20|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|8
1634111790000|2021-10-13 07:56:30|1016|1011|1016|1011|1016|1011|1016|1011|1
1634111800000|2021-10-13 07:56:40|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|4
1634111810000|2021-10-13 07:56:50|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634111820000|2021-10-13 07:57:00|1016.2|1011.2|1016.5|1011.5|1016.5|1011.5|1016.2|1011.2|9
1634111830000|2021-10-13 07:57:10|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|6
1634111840000|2021-10-13 07:57:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634111850000|2021-10-13 07:57:30|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|6
1634111860000|2021-10-13 07:57:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634111880000|2021-10-13 07:58:00|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634111890000|2021-10-13 07:58:10|1016.1|1011.1|1016|1011|1016.1|1011.1|1015.9|1010.9|4
1634111900000|2021-10-13 07:58:20|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|2
1634111910000|2021-10-13 07:58:30|1015.9|1010.9|1016|1011|1016.1|1011.1|1015.9|1010.9|6
1634111920000|2021-10-13 07:58:40|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1634111930000|2021-10-13 07:58:50|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634111940000|2021-10-13 07:59:00|1016.3|1011.3|1016.5|1011.5|1016.5|1011.5|1016.3|1011.3|5
1634111950000|2021-10-13 07:59:10|1016.6|1011.6|1016.3|1011.3|1016.6|1011.6|1016.2|1011.2|3
1634111960000|2021-10-13 07:59:20|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|5
1634111970000|2021-10-13 07:59:30|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1634111980000|2021-10-13 07:59:40|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634111990000|2021-10-13 07:59:50|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634112000000|2021-10-13 08:00:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|8
1634112010000|2021-10-13 08:00:10|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1634112030000|2021-10-13 08:00:30|1016.2|1011.2|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|4
1634112040000|2021-10-13 08:00:40|1016|1011|1016|1011|1016|1011|1015.9|1010.9|9
1634112050000|2021-10-13 08:00:50|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|6
1634112060000|2021-10-13 08:01:00|1016.1|1011.1|1016.4|1011.4|1016.4|1011.4|1016|1011|8
1634112070000|2021-10-13 08:01:10|1016.5|1011.5|1016.1|1011.1|1016.5|1011.5|1016.1|1011.1|4
1634112100000|2021-10-13 08:01:40|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1634112110000|2021-10-13 08:01:50|1016|1011|1016.3|1011.3|1016.3|1011.3|1016|1011|4
1634112120000|2021-10-13 08:02:00|1016.4|1011.4|1016.7|1011.7|1016.8|1011.8|1016.4|1011.4|9
1634112140000|2021-10-13 08:02:20|1016.6|1011.6|1016.1|1011.1|1016.7|1011.7|1016.1|1011.1|5
1634112150000|2021-10-13 08:02:30|1016|1011|1016.4|1011.4|1016.4|1011.4|1016|1011|11
1634112160000|2021-10-13 08:02:40|1016.6|1011.6|1016.3|1011.3|1016.6|1011.6|1016.3|1011.3|14
1634112170000|2021-10-13 08:02:50|1016.4|1011.4|1016.9|1011.9|1016.9|1011.9|1016.4|1011.4|7
1634112180000|2021-10-13 08:03:00|1017|1012|1016.7|1011.7|1017.2|1012.2|1016.6|1011.6|7
1634112190000|2021-10-13 08:03:10|1016.9|1011.9|1016.5|1011.5|1016.9|1011.9|1016.5|1011.5|5
1634112200000|2021-10-13 08:03:20|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1634112210000|2021-10-13 08:03:30|1016.9|1011.9|1016.5|1011.5|1016.9|1011.9|1016.3|1011.3|9
1634112220000|2021-10-13 08:03:40|1016.6|1011.6|1016.1|1011.1|1016.6|1011.6|1016.1|1011.1|14
1634112230000|2021-10-13 08:03:50|1016.2|1011.2|1016.6|1011.6|1016.6|1011.6|1016.2|1011.2|4
1634112240000|2021-10-13 08:04:00|1016.5|1011.5|1017.2|1012.2|1017.3|1012.3|1016.5|1011.5|13
1634112250000|2021-10-13 08:04:10|1017.3|1012.3|1016.8|1011.8|1017.3|1012.3|1016.6|1011.6|5
1634112260000|2021-10-13 08:04:20|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|4
1634112280000|2021-10-13 08:04:40|1017|1012|1017|1012|1017.1|1012.1|1017|1012|7
1634112290000|2021-10-13 08:04:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1634112300000|2021-10-13 08:05:00|1017.1|1012.1|1016.7|1011.7|1017.1|1012.1|1016.7|1011.7|6
1634112310000|2021-10-13 08:05:10|1016.6|1011.6|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|7
1634112320000|2021-10-13 08:05:20|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|4
1634112330000|2021-10-13 08:05:30|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.3|1011.3|8
1634112340000|2021-10-13 08:05:40|1016.3|1011.3|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|5
1634112350000|2021-10-13 08:05:50|1016.1|1011.1|1016.4|1011.4|1016.4|1011.4|1016|1011|8
1634112360000|2021-10-13 08:06:00|1016.3|1011.3|1016.1|1011.1|1016.4|1011.4|1016.1|1011.1|5
1634112380000|2021-10-13 08:06:20|1016|1011|1016|1011|1016|1011|1016|1011|1
1634112390000|2021-10-13 08:06:30|1015.4|1010.4|1015.6|1010.6|1015.7|1010.7|1015.4|1010.4|3
1634112400000|2021-10-13 08:06:40|1015.5|1010.5|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|14
1634112420000|2021-10-13 08:07:00|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|5
1634112430000|2021-10-13 08:07:10|1015.3|1010.3|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|5
1634112440000|2021-10-13 08:07:20|1015|1010|1015.1|1010.1|1015.2|1010.2|1015|1010|6
1634112450000|2021-10-13 08:07:30|1015.2|1010.2|1015.6|1010.6|1015.8|1010.8|1015.1|1010.1|14
1634112460000|2021-10-13 08:07:40|1015.5|1010.5|1014.8|1009.8|1015.5|1010.5|1014.8|1009.8|9
1634112470000|2021-10-13 08:07:50|1014.9|1009.9|1015.3|1010.3|1015.3|1010.3|1014.8|1009.8|10
1634112480000|2021-10-13 08:08:00|1015.2|1010.2|1014.8|1009.8|1015.2|1010.2|1014.7|1009.7|7
1634112490000|2021-10-13 08:08:10|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634112500000|2021-10-13 08:08:20|1015.2|1010.2|1015.8|1010.8|1015.8|1010.8|1015.2|1010.2|12
1634112510000|2021-10-13 08:08:30|1015.7|1010.7|1016|1011|1016|1011|1015.7|1010.7|8
1634112520000|2021-10-13 08:08:40|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|4
1634112530000|2021-10-13 08:08:50|1016.3|1011.3|1016.5|1011.5|1016.6|1011.6|1016.2|1011.2|6
1634112540000|2021-10-13 08:09:00|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|4
1634112550000|2021-10-13 08:09:10|1016.6|1011.6|1015.8|1010.8|1016.7|1011.7|1015.8|1010.8|6
1634112560000|2021-10-13 08:09:20|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.6|1010.6|8
1634112570000|2021-10-13 08:09:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634112590000|2021-10-13 08:09:50|1016.1|1011.1|1015.7|1010.7|1016.1|1011.1|1015.7|1010.7|4
1634112600000|2021-10-13 08:10:00|1015.6|1010.6|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|6
1634112610000|2021-10-13 08:10:10|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|10
1634112620000|2021-10-13 08:10:20|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1634112680000|2021-10-13 08:11:20|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634112710000|2021-10-13 08:11:50|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|8
1634112720000|2021-10-13 08:12:00|1016|1011|1015.8|1010.8|1016|1011|1015.8|1010.8|3
1634112730000|2021-10-13 08:12:10|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|10
1634112740000|2021-10-13 08:12:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634112750000|2021-10-13 08:12:30|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|7
1634112760000|2021-10-13 08:12:40|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634112770000|2021-10-13 08:12:50|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|6
1634112780000|2021-10-13 08:13:00|1015.7|1010.7|1016|1011|1016|1011|1015.6|1010.6|6
1634112790000|2021-10-13 08:13:10|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1015.5|1010.5|5
1634112800000|2021-10-13 08:13:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634112810000|2021-10-13 08:13:30|1015.6|1010.6|1015.9|1010.9|1016|1011|1015.6|1010.6|5
1634112820000|2021-10-13 08:13:40|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|3
1634112830000|2021-10-13 08:13:50|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|3
1634112840000|2021-10-13 08:14:00|1015.5|1010.5|1015.9|1010.9|1015.9|1010.9|1015.5|1010.5|5
1634112850000|2021-10-13 08:14:10|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1634112860000|2021-10-13 08:14:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634112880000|2021-10-13 08:14:40|1016.1|1011.1|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|12
1634112890000|2021-10-13 08:14:50|1016.3|1011.3|1015.9|1010.9|1016.3|1011.3|1015.9|1010.9|2
1634112900000|2021-10-13 08:15:00|1016|1011|1016|1011|1016.1|1011.1|1016|1011|3
1634112920000|2021-10-13 08:15:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|13
1634112930000|2021-10-13 08:15:30|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|4
1634112960000|2021-10-13 08:16:00|1016|1011|1015.9|1010.9|1016.4|1011.4|1015.9|1010.9|6
1634112970000|2021-10-13 08:16:10|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|8
1634112980000|2021-10-13 08:16:20|1015.8|1010.8|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|6
1634112990000|2021-10-13 08:16:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|5
1634113000000|2021-10-13 08:16:40|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|14
1634113010000|2021-10-13 08:16:50|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634113020000|2021-10-13 08:17:00|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|7
1634113030000|2021-10-13 08:17:10|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|2
1634113040000|2021-10-13 08:17:20|1016.1|1011.1|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|4
1634113060000|2021-10-13 08:17:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634113070000|2021-10-13 08:17:50|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|5
1634113080000|2021-10-13 08:18:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634113090000|2021-10-13 08:18:10|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.4|1011.4|2
1634113110000|2021-10-13 08:18:30|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634113120000|2021-10-13 08:18:40|1016.9|1011.9|1016.8|1011.8|1017.2|1012.2|1016.7|1011.7|9
1634113130000|2021-10-13 08:18:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|7
1634113140000|2021-10-13 08:19:00|1016.8|1011.8|1017.2|1012.2|1017.2|1012.2|1016.8|1011.8|4
1634113150000|2021-10-13 08:19:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|6
1634113160000|2021-10-13 08:19:20|1017.3|1012.3|1016.6|1011.6|1017.5|1012.5|1016.6|1011.6|8
1634113170000|2021-10-13 08:19:30|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634113180000|2021-10-13 08:19:40|1017|1012|1017.1|1012.1|1017.4|1012.4|1016.9|1011.9|9
1634113190000|2021-10-13 08:19:50|1017|1012|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|12
1634113200000|2021-10-13 08:20:00|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.4|1011.4|10
1634113220000|2021-10-13 08:20:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1634113230000|2021-10-13 08:20:30|1017.1|1012.1|1016.3|1011.3|1017.2|1012.2|1016.3|1011.3|15
1634113240000|2021-10-13 08:20:40|1016.4|1011.4|1016.1|1011.1|1016.4|1011.4|1016.1|1011.1|6
1634113250000|2021-10-13 08:20:50|1016.2|1011.2|1016.4|1011.4|1016.4|1011.4|1016.1|1011.1|5
1634113260000|2021-10-13 08:21:00|1016.3|1011.3|1016.3|1011.3|1016.9|1011.9|1016.3|1011.3|10
1634113270000|2021-10-13 08:21:10|1016.2|1011.2|1016|1011|1016.3|1011.3|1016|1011|5
1634113280000|2021-10-13 08:21:20|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1015.4|1010.4|12
1634113290000|2021-10-13 08:21:30|1016.1|1011.1|1015.8|1010.8|1016.2|1011.2|1015.7|1010.7|15
1634113300000|2021-10-13 08:21:40|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|11
1634113310000|2021-10-13 08:21:50|1016|1011|1016|1011|1016|1011|1016|1011|1
1634113320000|2021-10-13 08:22:00|1015.9|1010.9|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|4
1634113330000|2021-10-13 08:22:10|1016.3|1011.3|1016.1|1011.1|1016.8|1011.8|1016.1|1011.1|10
1634113340000|2021-10-13 08:22:20|1016.2|1011.2|1016.5|1011.5|1016.5|1011.5|1016.1|1011.1|7
1634113350000|2021-10-13 08:22:30|1016.4|1011.4|1016.7|1011.7|1016.7|1011.7|1016.4|1011.4|8
1634113360000|2021-10-13 08:22:40|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634113370000|2021-10-13 08:22:50|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|5
1634113380000|2021-10-13 08:23:00|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|3
1634113390000|2021-10-13 08:23:10|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|7
1634113400000|2021-10-13 08:23:20|1016.4|1011.4|1016|1011|1016.5|1011.5|1016|1011|4
1634113410000|2021-10-13 08:23:30|1016.1|1011.1|1016.7|1011.7|1016.7|1011.7|1016.1|1011.1|4
1634113430000|2021-10-13 08:23:50|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|5
1634113440000|2021-10-13 08:24:00|1016.4|1011.4|1016.8|1011.8|1016.8|1011.8|1016.3|1011.3|5
1634113450000|2021-10-13 08:24:10|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634113490000|2021-10-13 08:24:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634113500000|2021-10-13 08:25:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634113510000|2021-10-13 08:25:10|1016.7|1011.7|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|10
1634113520000|2021-10-13 08:25:20|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|12
1634113530000|2021-10-13 08:25:30|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|4
1634113540000|2021-10-13 08:25:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|3
1634113550000|2021-10-13 08:25:50|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1634113560000|2021-10-13 08:26:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634113570000|2021-10-13 08:26:10|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|5
1634113580000|2021-10-13 08:26:20|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|3
1634113590000|2021-10-13 08:26:30|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1634113600000|2021-10-13 08:26:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1634113610000|2021-10-13 08:26:50|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|3
1634113620000|2021-10-13 08:27:00|1016.5|1011.5|1017|1012|1017|1012|1016.5|1011.5|10
1634113630000|2021-10-13 08:27:10|1017.1|1012.1|1017.2|1012.2|1017.7|1012.7|1017|1012|12
1634113640000|2021-10-13 08:27:20|1017.1|1012.1|1017|1012|1017.2|1012.2|1016.9|1011.9|8
1634113650000|2021-10-13 08:27:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|7
1634113660000|2021-10-13 08:27:40|1017|1012|1016.8|1011.8|1017.1|1012.1|1016.8|1011.8|19
1634113670000|2021-10-13 08:27:50|1016.7|1011.7|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|13
1634113680000|2021-10-13 08:28:00|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|11
1634113690000|2021-10-13 08:28:10|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|14
1634113700000|2021-10-13 08:28:20|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|10
1634113710000|2021-10-13 08:28:30|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|8
1634113720000|2021-10-13 08:28:40|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|9
1634113730000|2021-10-13 08:28:50|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.6|1011.6|5
1634113740000|2021-10-13 08:29:00|1016.8|1011.8|1017.1|1012.1|1017.3|1012.3|1016.8|1011.8|12
1634113750000|2021-10-13 08:29:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634113770000|2021-10-13 08:29:30|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1634113800000|2021-10-13 08:30:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1634113810000|2021-10-13 08:30:10|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634113820000|2021-10-13 08:30:20|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|7
1634113830000|2021-10-13 08:30:30|1017.4|1012.4|1017.7|1012.7|1017.7|1012.7|1017.3|1012.3|12
1634113840000|2021-10-13 08:30:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634113860000|2021-10-13 08:31:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634113870000|2021-10-13 08:31:10|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|6
1634113880000|2021-10-13 08:31:20|1018|1013|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|4
1634113890000|2021-10-13 08:31:30|1018|1013|1018|1013|1018.2|1013.2|1018|1013|14
1634113900000|2021-10-13 08:31:40|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|3
1634113920000|2021-10-13 08:32:00|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|5
1634113930000|2021-10-13 08:32:10|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1634113950000|2021-10-13 08:32:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634113960000|2021-10-13 08:32:40|1018.5|1013.5|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|11
1634113970000|2021-10-13 08:32:50|1018.6|1013.6|1018.9|1013.9|1018.9|1013.9|1018.5|1013.5|11
1634113980000|2021-10-13 08:33:00|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|6
1634113990000|2021-10-13 08:33:10|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|4
1634114000000|2021-10-13 08:33:20|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|3
1634114010000|2021-10-13 08:33:30|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1634114020000|2021-10-13 08:33:40|1018.8|1013.8|1018.9|1013.9|1019.1|1014.1|1018.8|1013.8|7
1634114030000|2021-10-13 08:33:50|1019|1014|1019|1014|1019|1014|1018.9|1013.9|9
1634114040000|2021-10-13 08:34:00|1019.1|1014.1|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|13
1634114050000|2021-10-13 08:34:10|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1634114060000|2021-10-13 08:34:20|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019|1014|6
1634114070000|2021-10-13 08:34:30|1019|1014|1019|1014|1019.1|1014.1|1019|1014|9
1634114080000|2021-10-13 08:34:40|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|3
1634114100000|2021-10-13 08:35:00|1018.8|1013.8|1018.6|1013.6|1018.8|1013.8|1018.5|1013.5|3
1634114110000|2021-10-13 08:35:10|1018.5|1013.5|1018.3|1013.3|1018.5|1013.5|1018.3|1013.3|10
1634114120000|2021-10-13 08:35:20|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|7
1634114130000|2021-10-13 08:35:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1634114140000|2021-10-13 08:35:40|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|12
1634114150000|2021-10-13 08:35:50|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|10
1634114160000|2021-10-13 08:36:00|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|7
1634114170000|2021-10-13 08:36:10|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1634114180000|2021-10-13 08:36:20|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|8
1634114190000|2021-10-13 08:36:30|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|7
1634114200000|2021-10-13 08:36:40|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|6
1634114210000|2021-10-13 08:36:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634114220000|2021-10-13 08:37:00|1018.5|1013.5|1018.8|1013.8|1018.8|1013.8|1018.5|1013.5|4
1634114230000|2021-10-13 08:37:10|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|2
1634114280000|2021-10-13 08:38:00|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|7
1634114290000|2021-10-13 08:38:10|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|3
1634114300000|2021-10-13 08:38:20|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1634114310000|2021-10-13 08:38:30|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|16
1634114320000|2021-10-13 08:38:40|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1634114340000|2021-10-13 08:39:00|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|4
1634114350000|2021-10-13 08:39:10|1019|1014|1018.7|1013.7|1019|1014|1018.7|1013.7|3
1634114360000|2021-10-13 08:39:20|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1634114380000|2021-10-13 08:39:40|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1634114390000|2021-10-13 08:39:50|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.8|1012.8|3
1634114400000|2021-10-13 08:40:00|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|4
1634114430000|2021-10-13 08:40:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634114450000|2021-10-13 08:40:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634114460000|2021-10-13 08:41:00|1018.3|1013.3|1018|1013|1018.3|1013.3|1018|1013|4
1634114470000|2021-10-13 08:41:10|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634114480000|2021-10-13 08:41:20|1018.1|1013.1|1017.8|1012.8|1018.1|1013.1|1017.8|1012.8|4
1634114490000|2021-10-13 08:41:30|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1634114500000|2021-10-13 08:41:40|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|5
1634114510000|2021-10-13 08:41:50|1018.2|1013.2|1018.6|1013.6|1018.6|1013.6|1018.2|1013.2|8
1634114520000|2021-10-13 08:42:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|9
1634114530000|2021-10-13 08:42:10|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|7
1634114540000|2021-10-13 08:42:20|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|6
1634114550000|2021-10-13 08:42:30|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|5
1634114560000|2021-10-13 08:42:40|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|5
1634114570000|2021-10-13 08:42:50|1018.5|1013.5|1017.9|1012.9|1018.5|1013.5|1017.8|1012.8|13
1634114580000|2021-10-13 08:43:00|1017.8|1012.8|1017.6|1012.6|1017.9|1012.9|1017.5|1012.5|7
1634114590000|2021-10-13 08:43:10|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|3
1634114600000|2021-10-13 08:43:20|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|3
1634114610000|2021-10-13 08:43:30|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1634114620000|2021-10-13 08:43:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|5
1634114640000|2021-10-13 08:44:00|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634114650000|2021-10-13 08:44:10|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|3
1634114670000|2021-10-13 08:44:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1634114680000|2021-10-13 08:44:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634114690000|2021-10-13 08:44:50|1018.5|1013.5|1018.7|1013.7|1018.8|1013.8|1018.5|1013.5|6
1634114700000|2021-10-13 08:45:00|1018.8|1013.8|1018.4|1013.4|1018.8|1013.8|1018.4|1013.4|4
1634114720000|2021-10-13 08:45:20|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1634114750000|2021-10-13 08:45:50|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1634114760000|2021-10-13 08:46:00|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1634114790000|2021-10-13 08:46:30|1018.7|1013.7|1017.6|1012.6|1018.7|1013.7|1017.6|1012.6|7
1634114810000|2021-10-13 08:46:50|1017.7|1012.7|1017.4|1012.4|1017.7|1012.7|1017.3|1012.3|10
1634114830000|2021-10-13 08:47:10|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|5
1634114850000|2021-10-13 08:47:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634114860000|2021-10-13 08:47:40|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1634114870000|2021-10-13 08:47:50|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|2
1634114880000|2021-10-13 08:48:00|1016.9|1011.9|1017.2|1012.2|1017.3|1012.3|1016.9|1011.9|8
1634114890000|2021-10-13 08:48:10|1017.1|1012.1|1017.4|1012.4|1017.4|1012.4|1017.1|1012.1|8
1634114900000|2021-10-13 08:48:20|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1634114910000|2021-10-13 08:48:30|1017.6|1012.6|1017.7|1012.7|1018.1|1013.1|1017.6|1012.6|5
1634114920000|2021-10-13 08:48:40|1017.8|1012.8|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|8
1634114930000|2021-10-13 08:48:50|1017.6|1012.6|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|10
1634114940000|2021-10-13 08:49:00|1017.7|1012.7|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|5
1634114950000|2021-10-13 08:49:10|1017.3|1012.3|1017.4|1012.4|1017.6|1012.6|1017.3|1012.3|5
1634114960000|2021-10-13 08:49:20|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|6
1634114970000|2021-10-13 08:49:30|1017.5|1012.5|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|3
1634114980000|2021-10-13 08:49:40|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|4
1634114990000|2021-10-13 08:49:50|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|4
1634115000000|2021-10-13 08:50:00|1017.7|1012.7|1017.4|1012.4|1017.8|1012.8|1017.4|1012.4|9
1634115010000|2021-10-13 08:50:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|3
1634115020000|2021-10-13 08:50:20|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634115030000|2021-10-13 08:50:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|7
1634115040000|2021-10-13 08:50:40|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|10
1634115050000|2021-10-13 08:50:50|1017.3|1012.3|1017.1|1012.1|1017.3|1012.3|1017.1|1012.1|3
1634115060000|2021-10-13 08:51:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|3
1634115070000|2021-10-13 08:51:10|1017.1|1012.1|1017.3|1012.3|1017.3|1012.3|1017.1|1012.1|5
1634115090000|2021-10-13 08:51:30|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|13
1634115100000|2021-10-13 08:51:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017|1012|4
1634115110000|2021-10-13 08:51:50|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.6|1011.6|10
1634115120000|2021-10-13 08:52:00|1016.9|1011.9|1016.8|1011.8|1017|1012|1016.7|1011.7|8
1634115150000|2021-10-13 08:52:30|1016.9|1011.9|1016.4|1011.4|1016.9|1011.9|1016.4|1011.4|4
1634115160000|2021-10-13 08:52:40|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.1|1011.1|12
1634115170000|2021-10-13 08:52:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|5
1634115180000|2021-10-13 08:53:00|1016.6|1011.6|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|5
1634115190000|2021-10-13 08:53:10|1016.5|1011.5|1016.3|1011.3|1016.6|1011.6|1016.3|1011.3|6
1634115200000|2021-10-13 08:53:20|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|6
1634115210000|2021-10-13 08:53:30|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|4
1634115220000|2021-10-13 08:53:40|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|6
1634115230000|2021-10-13 08:53:50|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|6
1634115240000|2021-10-13 08:54:00|1016.3|1011.3|1016.8|1011.8|1016.8|1011.8|1016.3|1011.3|9
1634115250000|2021-10-13 08:54:10|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634115260000|2021-10-13 08:54:20|1016.7|1011.7|1016.5|1011.5|1016.8|1011.8|1016.5|1011.5|5
1634115270000|2021-10-13 08:54:30|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|4
1634115280000|2021-10-13 08:54:40|1016.2|1011.2|1016.6|1011.6|1016.6|1011.6|1016.2|1011.2|6
1634115290000|2021-10-13 08:54:50|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1634115300000|2021-10-13 08:55:00|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.7|1011.7|2
1634115310000|2021-10-13 08:55:10|1016.7|1011.7|1016.4|1011.4|1016.8|1011.8|1016.4|1011.4|6
1634115320000|2021-10-13 08:55:20|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|3
1634115330000|2021-10-13 08:55:30|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.5|1011.5|10
1634115340000|2021-10-13 08:55:40|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|5
1634115350000|2021-10-13 08:55:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634115360000|2021-10-13 08:56:00|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|3
1634115380000|2021-10-13 08:56:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634115390000|2021-10-13 08:56:30|1016.1|1011.1|1015.7|1010.7|1016.1|1011.1|1015.6|1010.6|5
1634115400000|2021-10-13 08:56:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|5
1634115410000|2021-10-13 08:56:50|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|9
1634115420000|2021-10-13 08:57:00|1016.2|1011.2|1015.6|1010.6|1016.2|1011.2|1015.6|1010.6|10
1634115430000|2021-10-13 08:57:10|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|5
1634115440000|2021-10-13 08:57:20|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|3
1634115450000|2021-10-13 08:57:30|1015.5|1010.5|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|3
1634115480000|2021-10-13 08:58:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634115490000|2021-10-13 08:58:10|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1634115500000|2021-10-13 08:58:20|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|4
1634115510000|2021-10-13 08:58:30|1015.5|1010.5|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|5
1634115530000|2021-10-13 08:58:50|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.3|1010.3|4
1634115540000|2021-10-13 08:59:00|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|8
1634115550000|2021-10-13 08:59:10|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.1|1010.1|14
1634115560000|2021-10-13 08:59:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1634115570000|2021-10-13 08:59:30|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1634115580000|2021-10-13 08:59:40|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|11
1634115590000|2021-10-13 08:59:50|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1634115600000|2021-10-13 09:00:00|1015.4|1010.4|1015.5|1010.5|1015.6|1010.6|1015.3|1010.3|12
1634115610000|2021-10-13 09:00:10|1015.3|1010.3|1014.7|1009.7|1015.3|1010.3|1014.7|1009.7|5
1634115620000|2021-10-13 09:00:20|1014.6|1009.6|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|4
1634115630000|2021-10-13 09:00:30|1014.6|1009.6|1015.2|1010.2|1015.2|1010.2|1014.6|1009.6|5
1634115640000|2021-10-13 09:00:40|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|10
1634115650000|2021-10-13 09:00:50|1015.1|1010.1|1014.5|1009.5|1015.1|1010.1|1014.5|1009.5|6
1634115660000|2021-10-13 09:01:00|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|6
1634115680000|2021-10-13 09:01:20|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|3
1634115690000|2021-10-13 09:01:30|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1634115700000|2021-10-13 09:01:40|1014.2|1009.2|1014.5|1009.5|1014.5|1009.5|1014.2|1009.2|4
1634115710000|2021-10-13 09:01:50|1014.6|1009.6|1014.7|1009.7|1014.8|1009.8|1014.6|1009.6|4
1634115740000|2021-10-13 09:02:20|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|3
1634115780000|2021-10-13 09:03:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634115790000|2021-10-13 09:03:10|1015|1010|1015|1010|1015|1010|1014.9|1009.9|5
1634115800000|2021-10-13 09:03:20|1015.3|1010.3|1015.6|1010.6|1015.6|1010.6|1015.3|1010.3|10
1634115820000|2021-10-13 09:03:40|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|6
1634115830000|2021-10-13 09:03:50|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|3
1634115870000|2021-10-13 09:04:30|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|6
1634115880000|2021-10-13 09:04:40|1015.3|1010.3|1015.1|1010.1|1015.4|1010.4|1015.1|1010.1|8
1634115890000|2021-10-13 09:04:50|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|6
1634115900000|2021-10-13 09:05:00|1015|1010|1015|1010|1015.1|1010.1|1014.9|1009.9|5
1634115910000|2021-10-13 09:05:10|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|9
1634115920000|2021-10-13 09:05:20|1015|1010|1014.9|1009.9|1015|1010|1014.8|1009.8|4
1634115930000|2021-10-13 09:05:30|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634115940000|2021-10-13 09:05:40|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|6
1634115950000|2021-10-13 09:05:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1634115960000|2021-10-13 09:06:00|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634115970000|2021-10-13 09:06:10|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634115980000|2021-10-13 09:06:20|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634115990000|2021-10-13 09:06:30|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1634116000000|2021-10-13 09:06:40|1015.1|1010.1|1015.5|1010.5|1015.5|1010.5|1015.1|1010.1|5
1634116010000|2021-10-13 09:06:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|13
1634116020000|2021-10-13 09:07:00|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|12
1634116030000|2021-10-13 09:07:10|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|7
1634116050000|2021-10-13 09:07:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|7
1634116060000|2021-10-13 09:07:40|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|3
1634116080000|2021-10-13 09:08:00|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1634116090000|2021-10-13 09:08:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1634116100000|2021-10-13 09:08:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634116110000|2021-10-13 09:08:30|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|16
1634116120000|2021-10-13 09:08:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634116130000|2021-10-13 09:08:50|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|6
1634116140000|2021-10-13 09:09:00|1016|1011|1016.2|1011.2|1016.2|1011.2|1016|1011|5
1634116160000|2021-10-13 09:09:20|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|3
1634116170000|2021-10-13 09:09:30|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1634116180000|2021-10-13 09:09:40|1016|1011|1016|1011|1016.1|1011.1|1016|1011|5
1634116190000|2021-10-13 09:09:50|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634116200000|2021-10-13 09:10:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|4
1634116210000|2021-10-13 09:10:10|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634116220000|2021-10-13 09:10:20|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|3
1634116230000|2021-10-13 09:10:30|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1634116240000|2021-10-13 09:10:40|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|9
1634116250000|2021-10-13 09:10:50|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|12
1634116260000|2021-10-13 09:11:00|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016|1011|6
1634116270000|2021-10-13 09:11:10|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|7
1634116280000|2021-10-13 09:11:20|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|8
1634116290000|2021-10-13 09:11:30|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|12
1634116300000|2021-10-13 09:11:40|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|6
1634116310000|2021-10-13 09:11:50|1016|1011|1016|1011|1016.1|1011.1|1016|1011|3
1634116320000|2021-10-13 09:12:00|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|6
1634116340000|2021-10-13 09:12:20|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|5
1634116350000|2021-10-13 09:12:30|1016|1011|1016|1011|1016.1|1011.1|1016|1011|7
1634116360000|2021-10-13 09:12:40|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1634116370000|2021-10-13 09:12:50|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|4
1634116380000|2021-10-13 09:13:00|1016|1011|1016.2|1011.2|1016.2|1011.2|1016|1011|9
1634116390000|2021-10-13 09:13:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634116400000|2021-10-13 09:13:20|1016.2|1011.2|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|3
1634116410000|2021-10-13 09:13:30|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|11
1634116420000|2021-10-13 09:13:40|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.8|1010.8|13
1634116430000|2021-10-13 09:13:50|1015.8|1010.8|1016|1011|1016|1011|1015.8|1010.8|3
1634116440000|2021-10-13 09:14:00|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|3
1634116460000|2021-10-13 09:14:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1634116470000|2021-10-13 09:14:30|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1634116490000|2021-10-13 09:14:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|7
1634116500000|2021-10-13 09:15:00|1016.3|1011.3|1016.5|1011.5|1016.5|1011.5|1016.3|1011.3|8
1634116510000|2021-10-13 09:15:10|1016.4|1011.4|1016.3|1011.3|1016.6|1011.6|1016.3|1011.3|12
1634116520000|2021-10-13 09:15:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634116540000|2021-10-13 09:15:40|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1634116550000|2021-10-13 09:15:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|9
1634116560000|2021-10-13 09:16:00|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|3
1634116580000|2021-10-13 09:16:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|3
1634116600000|2021-10-13 09:16:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1634116630000|2021-10-13 09:17:10|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|9
1634116640000|2021-10-13 09:17:20|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|4
1634116650000|2021-10-13 09:17:30|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|6
1634116660000|2021-10-13 09:17:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1634116680000|2021-10-13 09:18:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634116690000|2021-10-13 09:18:10|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634116730000|2021-10-13 09:18:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634116740000|2021-10-13 09:19:00|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1634116750000|2021-10-13 09:19:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|3
1634116760000|2021-10-13 09:19:20|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|4
1634116770000|2021-10-13 09:19:30|1017|1012|1017|1012|1017|1012|1016.9|1011.9|7
1634116800000|2021-10-13 09:20:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634116820000|2021-10-13 09:20:20|1017|1012|1017|1012|1017.1|1012.1|1016.9|1011.9|9
1634116830000|2021-10-13 09:20:30|1017.1|1012.1|1016.9|1011.9|1017.2|1012.2|1016.9|1011.9|7
1634116850000|2021-10-13 09:20:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634116860000|2021-10-13 09:21:00|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.8|1011.8|7
1634116870000|2021-10-13 09:21:10|1017|1012|1017.2|1012.2|1017.2|1012.2|1017|1012|3
1634116890000|2021-10-13 09:21:30|1017.3|1012.3|1017.3|1012.3|1017.6|1012.6|1017.3|1012.3|4
1634116900000|2021-10-13 09:21:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.3|1012.3|3
1634116920000|2021-10-13 09:22:00|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1634116930000|2021-10-13 09:22:10|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|11
1634116940000|2021-10-13 09:22:20|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1634116950000|2021-10-13 09:22:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1634116960000|2021-10-13 09:22:40|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1634116970000|2021-10-13 09:22:50|1017.6|1012.6|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|6
1634116980000|2021-10-13 09:23:00|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634117000000|2021-10-13 09:23:20|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|8
1634117020000|2021-10-13 09:23:40|1017.5|1012.5|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|8
1634117040000|2021-10-13 09:24:00|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|4
1634117060000|2021-10-13 09:24:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634117080000|2021-10-13 09:24:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634117110000|2021-10-13 09:25:10|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|5
1634117120000|2021-10-13 09:25:20|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1634117130000|2021-10-13 09:25:30|1017.8|1012.8|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|4
1634117140000|2021-10-13 09:25:40|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1634117160000|2021-10-13 09:26:00|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1634117180000|2021-10-13 09:26:20|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1634117190000|2021-10-13 09:26:30|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634117220000|2021-10-13 09:27:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634117230000|2021-10-13 09:27:10|1017|1012|1017|1012|1017|1012|1017|1012|1
1634117250000|2021-10-13 09:27:30|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|3
1634117260000|2021-10-13 09:27:40|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|7
1634117270000|2021-10-13 09:27:50|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|6
1634117280000|2021-10-13 09:28:00|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|4
1634117330000|2021-10-13 09:28:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634117350000|2021-10-13 09:29:10|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634117360000|2021-10-13 09:29:20|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|4
1634117400000|2021-10-13 09:30:00|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|5
1634117410000|2021-10-13 09:30:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634117430000|2021-10-13 09:30:30|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|5
1634117440000|2021-10-13 09:30:40|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634117470000|2021-10-13 09:31:10|1017.2|1012.2|1017|1012|1017.2|1012.2|1017|1012|13
1634117480000|2021-10-13 09:31:20|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|11
1634117490000|2021-10-13 09:31:30|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1634117500000|2021-10-13 09:31:40|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|4
1634117540000|2021-10-13 09:32:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1634117550000|2021-10-13 09:32:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634117560000|2021-10-13 09:32:40|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634117580000|2021-10-13 09:33:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|5
1634117600000|2021-10-13 09:33:20|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634117620000|2021-10-13 09:33:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634117640000|2021-10-13 09:34:00|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634117660000|2021-10-13 09:34:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634117670000|2021-10-13 09:34:30|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1634117680000|2021-10-13 09:34:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|6
1634117700000|2021-10-13 09:35:00|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|4
1634117730000|2021-10-13 09:35:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1634117740000|2021-10-13 09:35:40|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|4
1634117750000|2021-10-13 09:35:50|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|11
1634117760000|2021-10-13 09:36:00|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|8
1634117770000|2021-10-13 09:36:10|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|6
1634117780000|2021-10-13 09:36:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|3
1634117790000|2021-10-13 09:36:30|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|5
1634117800000|2021-10-13 09:36:40|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1634117810000|2021-10-13 09:36:50|1017.5|1012.5|1017.2|1012.2|1017.5|1012.5|1017.2|1012.2|6
1634117820000|2021-10-13 09:37:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634117840000|2021-10-13 09:37:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|7
1634117850000|2021-10-13 09:37:30|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1634117860000|2021-10-13 09:37:40|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634117870000|2021-10-13 09:37:50|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|4
1634117880000|2021-10-13 09:38:00|1017.4|1012.4|1018|1013|1018|1013|1017.3|1012.3|8
1634117890000|2021-10-13 09:38:10|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1634117910000|2021-10-13 09:38:30|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|7
1634117920000|2021-10-13 09:38:40|1017.8|1012.8|1017.8|1012.8|1018|1013|1017.8|1012.8|3
1634117930000|2021-10-13 09:38:50|1017.7|1012.7|1017.9|1012.9|1018|1013|1017.7|1012.7|9
1634117940000|2021-10-13 09:39:00|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|7
1634117950000|2021-10-13 09:39:10|1017.9|1012.9|1017.7|1012.7|1018|1013|1017.7|1012.7|5
1634117960000|2021-10-13 09:39:20|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|13
1634117970000|2021-10-13 09:39:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634117980000|2021-10-13 09:39:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1634117990000|2021-10-13 09:39:50|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|5
1634118000000|2021-10-13 09:40:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634118010000|2021-10-13 09:40:10|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1634118020000|2021-10-13 09:40:20|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|6
1634118030000|2021-10-13 09:40:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634118040000|2021-10-13 09:40:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|4
1634118070000|2021-10-13 09:41:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634118080000|2021-10-13 09:41:20|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634118120000|2021-10-13 09:42:00|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634118130000|2021-10-13 09:42:10|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|5
1634118140000|2021-10-13 09:42:20|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634118160000|2021-10-13 09:42:40|1017.2|1012.2|1017.1|1012.1|1017.3|1012.3|1017|1012|12
1634118170000|2021-10-13 09:42:50|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634118180000|2021-10-13 09:43:00|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1634118210000|2021-10-13 09:43:30|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1634118220000|2021-10-13 09:43:40|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|3
1634118230000|2021-10-13 09:43:50|1016.6|1011.6|1016|1011|1016.6|1011.6|1016|1011|3
1634118240000|2021-10-13 09:44:00|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016|1011|4
1634118250000|2021-10-13 09:44:10|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|4
1634118260000|2021-10-13 09:44:20|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016|1011|13
1634118270000|2021-10-13 09:44:30|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|4
1634118300000|2021-10-13 09:45:00|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1634118330000|2021-10-13 09:45:30|1016.2|1011.2|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|6
1634118340000|2021-10-13 09:45:40|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|4
1634118350000|2021-10-13 09:45:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|7
1634118360000|2021-10-13 09:46:00|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|4
1634118370000|2021-10-13 09:46:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634118380000|2021-10-13 09:46:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634118390000|2021-10-13 09:46:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634118400000|2021-10-13 09:46:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634118410000|2021-10-13 09:46:50|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|8
1634118420000|2021-10-13 09:47:00|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1634118430000|2021-10-13 09:47:10|1015.6|1010.6|1015.1|1010.1|1015.6|1010.6|1015.1|1010.1|2
1634118440000|2021-10-13 09:47:20|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|6
1634118450000|2021-10-13 09:47:30|1015|1010|1015|1010|1015.1|1010.1|1015|1010|9
1634118460000|2021-10-13 09:47:40|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1634118470000|2021-10-13 09:47:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1634118480000|2021-10-13 09:48:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1634118490000|2021-10-13 09:48:10|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634118510000|2021-10-13 09:48:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634118520000|2021-10-13 09:48:40|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634118550000|2021-10-13 09:49:10|1014|1009|1014.2|1009.2|1014.2|1009.2|1014|1009|3
1634118560000|2021-10-13 09:49:20|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1634118570000|2021-10-13 09:49:30|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634118580000|2021-10-13 09:49:40|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|3
1634118590000|2021-10-13 09:49:50|1014.1|1009.1|1013.7|1008.7|1014.1|1009.1|1013.7|1008.7|4
1634118600000|2021-10-13 09:50:00|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|5
1634118620000|2021-10-13 09:50:20|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634118630000|2021-10-13 09:50:30|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|5
1634118640000|2021-10-13 09:50:40|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634118650000|2021-10-13 09:50:50|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634118660000|2021-10-13 09:51:00|1013.5|1008.5|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|6
1634118680000|2021-10-13 09:51:20|1013.7|1008.7|1013.4|1008.4|1013.7|1008.7|1013.4|1008.4|4
1634118690000|2021-10-13 09:51:30|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634118700000|2021-10-13 09:51:40|1013.7|1008.7|1014.2|1009.2|1014.2|1009.2|1013.7|1008.7|5
1634118710000|2021-10-13 09:51:50|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|14
1634118720000|2021-10-13 09:52:00|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|6
1634118730000|2021-10-13 09:52:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634118750000|2021-10-13 09:52:30|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1634118780000|2021-10-13 09:53:00|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|2
1634118790000|2021-10-13 09:53:10|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|3
1634118800000|2021-10-13 09:53:20|1014.6|1009.6|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|2
1634118830000|2021-10-13 09:53:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1634118840000|2021-10-13 09:54:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|5
1634118850000|2021-10-13 09:54:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634118860000|2021-10-13 09:54:20|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634118870000|2021-10-13 09:54:30|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634118880000|2021-10-13 09:54:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|9
1634118890000|2021-10-13 09:54:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|5
1634118900000|2021-10-13 09:55:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|3
1634118920000|2021-10-13 09:55:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634118930000|2021-10-13 09:55:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634118960000|2021-10-13 09:56:00|1016|1011|1016|1011|1016|1011|1016|1011|1
1634119000000|2021-10-13 09:56:40|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.8|1010.8|5
1634119010000|2021-10-13 09:56:50|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634119040000|2021-10-13 09:57:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1634119060000|2021-10-13 09:57:40|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|2
1634119070000|2021-10-13 09:57:50|1015.3|1010.3|1015.5|1010.5|1015.5|1010.5|1015.2|1010.2|4
1634119080000|2021-10-13 09:58:00|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|12
1634119090000|2021-10-13 09:58:10|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|3
1634119100000|2021-10-13 09:58:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1634119110000|2021-10-13 09:58:30|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|2
1634119120000|2021-10-13 09:58:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634119140000|2021-10-13 09:59:00|1015|1010|1015|1010|1015.1|1010.1|1015|1010|3
1634119150000|2021-10-13 09:59:10|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634119160000|2021-10-13 09:59:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634119170000|2021-10-13 09:59:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1634119200000|2021-10-13 10:00:00|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634119210000|2021-10-13 10:00:10|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|4
1634119220000|2021-10-13 10:00:20|1015.3|1010.3|1015.1|1010.1|1015.4|1010.4|1015|1010|16
1634119230000|2021-10-13 10:00:30|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634119240000|2021-10-13 10:00:40|1015|1010|1014.3|1009.3|1015.1|1010.1|1014.3|1009.3|9
1634119250000|2021-10-13 10:00:50|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|3
1634119260000|2021-10-13 10:01:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|3
1634119280000|2021-10-13 10:01:20|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|3
1634119370000|2021-10-13 10:02:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634119400000|2021-10-13 10:03:20|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|2
1634119430000|2021-10-13 10:03:50|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634119440000|2021-10-13 10:04:00|1013|1008|1013|1008|1013|1008|1013|1008|1
1634119450000|2021-10-13 10:04:10|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634119460000|2021-10-13 10:04:20|1013|1008|1013.6|1008.6|1013.6|1008.6|1013|1008|4
1634119470000|2021-10-13 10:04:30|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|4
1634119480000|2021-10-13 10:04:40|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|6
1634119490000|2021-10-13 10:04:50|1013|1008|1013|1008|1013.1|1008.1|1013|1008|27
1634119500000|2021-10-13 10:05:00|1013.1|1008.1|1013|1008|1013.1|1008.1|1013|1008|2
1634119510000|2021-10-13 10:05:10|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.1|1007.1|4
1634119520000|2021-10-13 10:05:20|1012.4|1007.4|1012.7|1007.7|1012.7|1007.7|1012.3|1007.3|7
1634119530000|2021-10-13 10:05:30|1012.4|1007.4|1012.3|1007.3|1012.4|1007.4|1012.3|1007.3|2
1634119540000|2021-10-13 10:05:40|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634119550000|2021-10-13 10:05:50|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1634119560000|2021-10-13 10:06:00|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1012.3|1007.3|1
1634119570000|2021-10-13 10:06:10|1012.4|1007.4|1013|1008|1013|1008|1012.4|1007.4|4
1634119580000|2021-10-13 10:06:20|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1
1634119590000|2021-10-13 10:06:30|1013|1008|1013|1008|1013|1008|1012.9|1007.9|5
1634119600000|2021-10-13 10:06:40|1013.1|1008.1|1013.3|1008.3|1013.3|1008.3|1013.1|1008.1|2
1634119610000|2021-10-13 10:06:50|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634119620000|2021-10-13 10:07:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634119630000|2021-10-13 10:07:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1012.7|1007.7|6
1634119640000|2021-10-13 10:07:20|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634119700000|2021-10-13 10:08:20|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634119710000|2021-10-13 10:08:30|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1634119720000|2021-10-13 10:08:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|3
1634119730000|2021-10-13 10:08:50|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634119750000|2021-10-13 10:09:10|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1634119760000|2021-10-13 10:09:20|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.3|1008.3|5
1634119780000|2021-10-13 10:09:40|1013.6|1008.6|1013.8|1008.8|1013.8|1008.8|1013.6|1008.6|2
1634119880000|2021-10-13 10:11:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634119900000|2021-10-13 10:11:40|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634119910000|2021-10-13 10:11:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634119920000|2021-10-13 10:12:00|1014.2|1009.2|1014|1009|1014.2|1009.2|1014|1009|2
1634119930000|2021-10-13 10:12:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634119950000|2021-10-13 10:12:30|1014|1009|1014|1009|1014|1009|1014|1009|1
1634119980000|2021-10-13 10:13:00|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|3
1634120010000|2021-10-13 10:13:30|1014|1009|1014|1009|1014|1009|1014|1009|1
1634120020000|2021-10-13 10:13:40|1013.9|1008.9|1013.8|1008.8|1014|1009|1013.8|1008.8|6
1634120040000|2021-10-13 10:14:00|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|3
1634120050000|2021-10-13 10:14:10|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634120070000|2021-10-13 10:14:30|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634120080000|2021-10-13 10:14:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634120090000|2021-10-13 10:14:50|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|7
1634120100000|2021-10-13 10:15:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634120110000|2021-10-13 10:15:10|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634120130000|2021-10-13 10:15:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|5
1634120150000|2021-10-13 10:15:50|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|5
1634120160000|2021-10-13 10:16:00|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634120170000|2021-10-13 10:16:10|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|6
1634120180000|2021-10-13 10:16:20|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|3
1634120200000|2021-10-13 10:16:40|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|5
1634120210000|2021-10-13 10:16:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634120220000|2021-10-13 10:17:00|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|5
1634120230000|2021-10-13 10:17:10|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|4
1634120240000|2021-10-13 10:17:20|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|4
1634120250000|2021-10-13 10:17:30|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634120260000|2021-10-13 10:17:40|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1634120270000|2021-10-13 10:17:50|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|9
1634120280000|2021-10-13 10:18:00|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|9
1634120310000|2021-10-13 10:18:30|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|4
1634120320000|2021-10-13 10:18:40|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|4
1634120330000|2021-10-13 10:18:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634120350000|2021-10-13 10:19:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1634120360000|2021-10-13 10:19:20|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634120400000|2021-10-13 10:20:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634120420000|2021-10-13 10:20:20|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.1|1009.1|5
1634120430000|2021-10-13 10:20:30|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|5
1634120440000|2021-10-13 10:20:40|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|3
1634120450000|2021-10-13 10:20:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|9
1634120460000|2021-10-13 10:21:00|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|17
1634120470000|2021-10-13 10:21:10|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|6
1634120480000|2021-10-13 10:21:20|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|5
1634120510000|2021-10-13 10:21:50|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|4
1634120530000|2021-10-13 10:22:10|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634120540000|2021-10-13 10:22:20|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|13
1634120550000|2021-10-13 10:22:30|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|5
1634120560000|2021-10-13 10:22:40|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1634120570000|2021-10-13 10:22:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1013.9|1008.9|4
1634120580000|2021-10-13 10:23:00|1014|1009|1014|1009|1014.1|1009.1|1014|1009|7
1634120600000|2021-10-13 10:23:20|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|4
1634120610000|2021-10-13 10:23:30|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.8|1008.8|8
1634120620000|2021-10-13 10:23:40|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|6
1634120630000|2021-10-13 10:23:50|1014|1009|1014|1009|1014.1|1009.1|1013.9|1008.9|7
1634120640000|2021-10-13 10:24:00|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|9
1634120660000|2021-10-13 10:24:20|1014|1009|1014|1009|1014.1|1009.1|1014|1009|7
1634120680000|2021-10-13 10:24:40|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634120730000|2021-10-13 10:25:30|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634120750000|2021-10-13 10:25:50|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|3
1634120790000|2021-10-13 10:26:30|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634120810000|2021-10-13 10:26:50|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|4
1634120820000|2021-10-13 10:27:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634120840000|2021-10-13 10:27:20|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634120850000|2021-10-13 10:27:30|1014.1|1009.1|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|3
1634120890000|2021-10-13 10:28:10|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1634120900000|2021-10-13 10:28:20|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|9
1634120910000|2021-10-13 10:28:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|15
1634120920000|2021-10-13 10:28:40|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|5
1634120930000|2021-10-13 10:28:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|7
1634120940000|2021-10-13 10:29:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|6
1634120950000|2021-10-13 10:29:10|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1634120960000|2021-10-13 10:29:20|1014.5|1009.5|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|6
1634120970000|2021-10-13 10:29:30|1014.5|1009.5|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|5
1634120990000|2021-10-13 10:29:50|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634121000000|2021-10-13 10:30:00|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|5
1634121070000|2021-10-13 10:31:10|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1634121110000|2021-10-13 10:31:50|1014.3|1009.3|1014.1|1009.1|1014.3|1009.3|1014.1|1009.1|3
1634121120000|2021-10-13 10:32:00|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1634121220000|2021-10-13 10:33:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1634121240000|2021-10-13 10:34:00|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1634121260000|2021-10-13 10:34:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634121270000|2021-10-13 10:34:30|1014|1009|1014|1009|1014|1009|1013.9|1008.9|3
1634121280000|2021-10-13 10:34:40|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.9|1008.9|5
1634121300000|2021-10-13 10:35:00|1014|1009|1013.9|1008.9|1014|1009|1013.9|1008.9|2
1634121330000|2021-10-13 10:35:30|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1634121370000|2021-10-13 10:36:10|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634121410000|2021-10-13 10:36:50|1013.5|1008.5|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|5
1634121420000|2021-10-13 10:37:00|1013.4|1008.4|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|7
1634121440000|2021-10-13 10:37:20|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634121520000|2021-10-13 10:38:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634121550000|2021-10-13 10:39:10|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634121570000|2021-10-13 10:39:30|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|2
1634121600000|2021-10-13 10:40:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634121640000|2021-10-13 10:40:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634121690000|2021-10-13 10:41:30|1013.2|1008.2|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|3
1634121710000|2021-10-13 10:41:50|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|2
1634121720000|2021-10-13 10:42:00|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|11
1634121750000|2021-10-13 10:42:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|3
1634121760000|2021-10-13 10:42:40|1013.4|1008.4|1013.2|1008.2|1013.5|1008.5|1013.2|1008.2|8
1634121770000|2021-10-13 10:42:50|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634121780000|2021-10-13 10:43:00|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634121790000|2021-10-13 10:43:10|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634121810000|2021-10-13 10:43:30|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1634121820000|2021-10-13 10:43:40|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634121830000|2021-10-13 10:43:50|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|5
1634121860000|2021-10-13 10:44:20|1013.1|1008.1|1012.9|1007.9|1013.1|1008.1|1012.9|1007.9|2
1634121870000|2021-10-13 10:44:30|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1634121880000|2021-10-13 10:44:40|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1634121890000|2021-10-13 10:44:50|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.7|1007.7|7
1634121900000|2021-10-13 10:45:00|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|20
1634121910000|2021-10-13 10:45:10|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|6
1634121920000|2021-10-13 10:45:20|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|4
1634121930000|2021-10-13 10:45:30|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|6
1634121960000|2021-10-13 10:46:00|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|2
1634121970000|2021-10-13 10:46:10|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|5
1634121990000|2021-10-13 10:46:30|1012.8|1007.8|1012.9|1007.9|1012.9|1007.9|1012.8|1007.8|2
1634122030000|2021-10-13 10:47:10|1013|1008|1013.1|1008.1|1013.1|1008.1|1013|1008|2
1634122080000|2021-10-13 10:48:00|1013.2|1008.2|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|8
1634122090000|2021-10-13 10:48:10|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1
1634122100000|2021-10-13 10:48:20|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1
1634122110000|2021-10-13 10:48:30|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1634122120000|2021-10-13 10:48:40|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|9
1634122130000|2021-10-13 10:48:50|1013.6|1008.6|1013.8|1008.8|1013.8|1008.8|1013.6|1008.6|5
1634122140000|2021-10-13 10:49:00|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|10
1634122150000|2021-10-13 10:49:10|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1634122160000|2021-10-13 10:49:20|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1634122170000|2021-10-13 10:49:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|5
1634122180000|2021-10-13 10:49:40|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|6
1634122190000|2021-10-13 10:49:50|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|5
1634122200000|2021-10-13 10:50:00|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|10
1634122210000|2021-10-13 10:50:10|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634122220000|2021-10-13 10:50:20|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|5
1634122230000|2021-10-13 10:50:30|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1634122260000|2021-10-13 10:51:00|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.6|1008.6|4
1634122270000|2021-10-13 10:51:10|1014.1|1009.1|1014|1009|1014.1|1009.1|1013.9|1008.9|6
1634122290000|2021-10-13 10:51:30|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|2
1634122300000|2021-10-13 10:51:40|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|2
1634122310000|2021-10-13 10:51:50|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014|1009|5
1634122320000|2021-10-13 10:52:00|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|4
1634122330000|2021-10-13 10:52:10|1014|1009|1014|1009|1014|1009|1014|1009|1
1634122340000|2021-10-13 10:52:20|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1634122350000|2021-10-13 10:52:30|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634122390000|2021-10-13 10:53:10|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1634122400000|2021-10-13 10:53:20|1014.4|1009.4|1014.8|1009.8|1014.9|1009.9|1014.4|1009.4|8
1634122410000|2021-10-13 10:53:30|1014.9|1009.9|1015|1010|1015|1010|1014.8|1009.8|5
1634122420000|2021-10-13 10:53:40|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|4
1634122430000|2021-10-13 10:53:50|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1634122440000|2021-10-13 10:54:00|1014.9|1009.9|1015.4|1010.4|1015.5|1010.5|1014.8|1009.8|7
1634122450000|2021-10-13 10:54:10|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.2|1010.2|12
1634122460000|2021-10-13 10:54:20|1015.5|1010.5|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|17
1634122470000|2021-10-13 10:54:30|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1634122480000|2021-10-13 10:54:40|1014.8|1009.8|1015.3|1010.3|1015.3|1010.3|1014.8|1009.8|7
1634122490000|2021-10-13 10:54:50|1015.2|1010.2|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|4
1634122500000|2021-10-13 10:55:00|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1634122510000|2021-10-13 10:55:10|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015|1010|4
1634122520000|2021-10-13 10:55:20|1015.3|1010.3|1015.4|1010.4|1015.6|1010.6|1015.3|1010.3|4
1634122530000|2021-10-13 10:55:30|1015.3|1010.3|1015.6|1010.6|1015.6|1010.6|1015.3|1010.3|4
1634122540000|2021-10-13 10:55:40|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|5
1634122550000|2021-10-13 10:55:50|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|3
1634122560000|2021-10-13 10:56:00|1015.5|1010.5|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|4
1634122570000|2021-10-13 10:56:10|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|5
1634122580000|2021-10-13 10:56:20|1015|1010|1015.4|1010.4|1015.4|1010.4|1014.8|1009.8|8
1634122590000|2021-10-13 10:56:30|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|7
1634122600000|2021-10-13 10:56:40|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|3
1634122610000|2021-10-13 10:56:50|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015|1010|8
1634122620000|2021-10-13 10:57:00|1015.4|1010.4|1015.2|1010.2|1015.5|1010.5|1015|1010|6
1634122630000|2021-10-13 10:57:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634122640000|2021-10-13 10:57:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|4
1634122650000|2021-10-13 10:57:30|1015.2|1010.2|1015|1010|1015.2|1010.2|1015|1010|9
1634122660000|2021-10-13 10:57:40|1015.1|1010.1|1015|1010|1015.2|1010.2|1015|1010|9
1634122670000|2021-10-13 10:57:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1634122680000|2021-10-13 10:58:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1634122710000|2021-10-13 10:58:30|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1634122730000|2021-10-13 10:58:50|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1634122740000|2021-10-13 10:59:00|1014.9|1009.9|1015.2|1010.2|1015.2|1010.2|1014.9|1009.9|6
1634122750000|2021-10-13 10:59:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1634122760000|2021-10-13 10:59:20|1015.2|1010.2|1015.7|1010.7|1015.7|1010.7|1015.2|1010.2|6
1634122770000|2021-10-13 10:59:30|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|14
1634122780000|2021-10-13 10:59:40|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634122790000|2021-10-13 10:59:50|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|6
1634122800000|2021-10-13 11:00:00|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016|1011|3
1634122810000|2021-10-13 11:00:10|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634122820000|2021-10-13 11:00:20|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|5
1634122830000|2021-10-13 11:00:30|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|7
1634122860000|2021-10-13 11:01:00|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|3
1634122880000|2021-10-13 11:01:20|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|3
1634122890000|2021-10-13 11:01:30|1015.7|1010.7|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|9
1634122900000|2021-10-13 11:01:40|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|4
1634122910000|2021-10-13 11:01:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|9
1634122920000|2021-10-13 11:02:00|1016|1011|1016.2|1011.2|1016.2|1011.2|1016|1011|3
1634122930000|2021-10-13 11:02:10|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|5
1634122940000|2021-10-13 11:02:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1634122950000|2021-10-13 11:02:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634122960000|2021-10-13 11:02:40|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|5
1634122970000|2021-10-13 11:02:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1634122980000|2021-10-13 11:03:00|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|13
1634122990000|2021-10-13 11:03:10|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|7
1634123000000|2021-10-13 11:03:20|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|5
1634123010000|2021-10-13 11:03:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1634123020000|2021-10-13 11:03:40|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1634123030000|2021-10-13 11:03:50|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1634123040000|2021-10-13 11:04:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634123050000|2021-10-13 11:04:10|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634123060000|2021-10-13 11:04:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1634123070000|2021-10-13 11:04:30|1015.8|1010.8|1015.5|1010.5|1015.8|1010.8|1015.5|1010.5|6
1634123080000|2021-10-13 11:04:40|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.4|1010.4|4
1634123090000|2021-10-13 11:04:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|5
1634123100000|2021-10-13 11:05:00|1015.5|1010.5|1015.2|1010.2|1015.5|1010.5|1015.1|1010.1|6
1634123110000|2021-10-13 11:05:10|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|2
1634123120000|2021-10-13 11:05:20|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1634123130000|2021-10-13 11:05:30|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|7
1634123140000|2021-10-13 11:05:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634123150000|2021-10-13 11:05:50|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1634123160000|2021-10-13 11:06:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|5
1634123170000|2021-10-13 11:06:10|1015.8|1010.8|1016.4|1011.4|1016.5|1011.5|1015.8|1010.8|10
1634123180000|2021-10-13 11:06:20|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|3
1634123190000|2021-10-13 11:06:30|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.4|1011.4|3
1634123200000|2021-10-13 11:06:40|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634123210000|2021-10-13 11:06:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634123220000|2021-10-13 11:07:00|1016.6|1011.6|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|3
1634123240000|2021-10-13 11:07:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634123260000|2021-10-13 11:07:40|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634123280000|2021-10-13 11:08:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634123290000|2021-10-13 11:08:10|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1634123300000|2021-10-13 11:08:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634123310000|2021-10-13 11:08:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634123320000|2021-10-13 11:08:40|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|17
1634123350000|2021-10-13 11:09:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634123360000|2021-10-13 11:09:20|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1634123370000|2021-10-13 11:09:30|1016.6|1011.6|1016.4|1011.4|1016.6|1011.6|1016.3|1011.3|4
1634123380000|2021-10-13 11:09:40|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1634123400000|2021-10-13 11:10:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.3|1011.3|8
1634123430000|2021-10-13 11:10:30|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634123440000|2021-10-13 11:10:40|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|4
1634123450000|2021-10-13 11:10:50|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|6
1634123480000|2021-10-13 11:11:20|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1634123490000|2021-10-13 11:11:30|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|4
1634123510000|2021-10-13 11:11:50|1016.9|1011.9|1016.5|1011.5|1016.9|1011.9|1016.5|1011.5|4
1634123520000|2021-10-13 11:12:00|1016.4|1011.4|1016.1|1011.1|1016.5|1011.5|1015.6|1010.6|8
1634123530000|2021-10-13 11:12:10|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1634123540000|2021-10-13 11:12:20|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|7
1634123550000|2021-10-13 11:12:30|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|5
1634123560000|2021-10-13 11:12:40|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|6
1634123570000|2021-10-13 11:12:50|1016.3|1011.3|1016.1|1011.1|1016.4|1011.4|1016.1|1011.1|6
1634123580000|2021-10-13 11:13:00|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1634123590000|2021-10-13 11:13:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1634123600000|2021-10-13 11:13:20|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|6
1634123610000|2021-10-13 11:13:30|1016|1011|1016|1011|1016.1|1011.1|1015.9|1010.9|7
1634123620000|2021-10-13 11:13:40|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.8|1010.8|8
1634123640000|2021-10-13 11:14:00|1016|1011|1016|1011|1016|1011|1015.9|1010.9|3
1634123650000|2021-10-13 11:14:10|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|3
1634123660000|2021-10-13 11:14:20|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|14
1634123670000|2021-10-13 11:14:30|1016|1011|1016|1011|1016|1011|1015.9|1010.9|3
1634123680000|2021-10-13 11:14:40|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016|1011|5
1634123690000|2021-10-13 11:14:50|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1634123700000|2021-10-13 11:15:00|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|6
1634123710000|2021-10-13 11:15:10|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|5
1634123720000|2021-10-13 11:15:20|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|6
1634123730000|2021-10-13 11:15:30|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634123740000|2021-10-13 11:15:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1634123750000|2021-10-13 11:15:50|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.3|1011.3|3
1634123770000|2021-10-13 11:16:10|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|8
1634123780000|2021-10-13 11:16:20|1016.1|1011.1|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|18
1634123790000|2021-10-13 11:16:30|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|4
1634123810000|2021-10-13 11:16:50|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|8
1634123820000|2021-10-13 11:17:00|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1634123830000|2021-10-13 11:17:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1634123840000|2021-10-13 11:17:20|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|4
1634123850000|2021-10-13 11:17:30|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|6
1634123860000|2021-10-13 11:17:40|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1634123880000|2021-10-13 11:18:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634123890000|2021-10-13 11:18:10|1016.4|1011.4|1017.4|1012.4|1018.3|1013.3|1016.4|1011.4|7
1634123900000|2021-10-13 11:18:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634123910000|2021-10-13 11:18:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1016.9|1011.9|5
1634123930000|2021-10-13 11:18:50|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634123940000|2021-10-13 11:19:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1634123970000|2021-10-13 11:19:30|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634124000000|2021-10-13 11:20:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634124040000|2021-10-13 11:20:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|5
1634124050000|2021-10-13 11:20:50|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|5
1634124060000|2021-10-13 11:21:00|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|6
1634124070000|2021-10-13 11:21:10|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634124080000|2021-10-13 11:21:20|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|8
1634124090000|2021-10-13 11:21:30|1017.4|1012.4|1017.4|1012.4|1017.6|1012.6|1017.4|1012.4|5
1634124100000|2021-10-13 11:21:40|1017.5|1012.5|1018.3|1013.3|1018.3|1013.3|1017.4|1012.4|5
1634124110000|2021-10-13 11:21:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1634124130000|2021-10-13 11:22:10|1018.3|1013.3|1017.6|1012.6|1018.3|1013.3|1017.5|1012.5|4
1634124150000|2021-10-13 11:22:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|3
1634124160000|2021-10-13 11:22:40|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|3
1634124170000|2021-10-13 11:22:50|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1634124180000|2021-10-13 11:23:00|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|7
1634124190000|2021-10-13 11:23:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634124210000|2021-10-13 11:23:30|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1634124230000|2021-10-13 11:23:50|1017.3|1012.3|1017|1012|1017.3|1012.3|1017|1012|6
1634124240000|2021-10-13 11:24:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634124310000|2021-10-13 11:25:10|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634124320000|2021-10-13 11:25:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|7
1634124330000|2021-10-13 11:25:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634124380000|2021-10-13 11:26:20|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|5
1634124390000|2021-10-13 11:26:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|3
1634124400000|2021-10-13 11:26:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|8
1634124430000|2021-10-13 11:27:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|3
1634124440000|2021-10-13 11:27:20|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|13
1634124450000|2021-10-13 11:27:30|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|10
1634124460000|2021-10-13 11:27:40|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|7
1634124480000|2021-10-13 11:28:00|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1634124490000|2021-10-13 11:28:10|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1634124530000|2021-10-13 11:28:50|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634124600000|2021-10-13 11:30:00|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1634124610000|2021-10-13 11:30:10|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634124660000|2021-10-13 11:31:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634124680000|2021-10-13 11:31:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634124690000|2021-10-13 11:31:30|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634124710000|2021-10-13 11:31:50|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634124750000|2021-10-13 11:32:30|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634124810000|2021-10-13 11:33:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634124820000|2021-10-13 11:33:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634124830000|2021-10-13 11:33:50|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634124840000|2021-10-13 11:34:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1634124850000|2021-10-13 11:34:10|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1634124860000|2021-10-13 11:34:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634124870000|2021-10-13 11:34:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634124880000|2021-10-13 11:34:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634124900000|2021-10-13 11:35:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634124910000|2021-10-13 11:35:10|1017.6|1012.6|1017.4|1012.4|1017.7|1012.7|1017.4|1012.4|15
1634124920000|2021-10-13 11:35:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634124930000|2021-10-13 11:35:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|14
1634124940000|2021-10-13 11:35:40|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.5|1012.5|10
1634124960000|2021-10-13 11:36:00|1017.8|1012.8|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|4
1634124970000|2021-10-13 11:36:10|1017.5|1012.5|1017.4|1012.4|1017.6|1012.6|1017.4|1012.4|4
1634124980000|2021-10-13 11:36:20|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|6
1634124990000|2021-10-13 11:36:30|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1634125000000|2021-10-13 11:36:40|1017.2|1012.2|1017|1012|1017.2|1012.2|1017|1012|2
1634125010000|2021-10-13 11:36:50|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|6
1634125020000|2021-10-13 11:37:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1634125040000|2021-10-13 11:37:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634125050000|2021-10-13 11:37:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634125080000|2021-10-13 11:38:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634125110000|2021-10-13 11:38:30|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1634125120000|2021-10-13 11:38:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|4
1634125130000|2021-10-13 11:38:50|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1634125150000|2021-10-13 11:39:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634125160000|2021-10-13 11:39:20|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634125170000|2021-10-13 11:39:30|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1634125190000|2021-10-13 11:39:50|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|4
1634125200000|2021-10-13 11:40:00|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|4
1634125210000|2021-10-13 11:40:10|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1634125220000|2021-10-13 11:40:20|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1634125230000|2021-10-13 11:40:30|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|7
1634125240000|2021-10-13 11:40:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634125250000|2021-10-13 11:40:50|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634125260000|2021-10-13 11:41:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|3
1634125270000|2021-10-13 11:41:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1634125280000|2021-10-13 11:41:20|1017.1|1012.1|1016.8|1011.8|1017.1|1012.1|1016.8|1011.8|3
1634125300000|2021-10-13 11:41:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634125310000|2021-10-13 11:41:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1634125320000|2021-10-13 11:42:00|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1634125330000|2021-10-13 11:42:10|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1016.5|1011.5|9
1634125340000|2021-10-13 11:42:20|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|4
1634125350000|2021-10-13 11:42:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|3
1634125360000|2021-10-13 11:42:40|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1634125370000|2021-10-13 11:42:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1634125380000|2021-10-13 11:43:00|1017.2|1012.2|1017|1012|1017.2|1012.2|1017|1012|11
1634125390000|2021-10-13 11:43:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|9
1634125410000|2021-10-13 11:43:30|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|6
1634125430000|2021-10-13 11:43:50|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634125440000|2021-10-13 11:44:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1634125450000|2021-10-13 11:44:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|10
1634125460000|2021-10-13 11:44:20|1016.9|1011.9|1015.9|1010.9|1017|1012|1015.9|1010.9|16
1634125470000|2021-10-13 11:44:30|1015.8|1010.8|1016.1|1011.1|1016.4|1011.4|1015.8|1010.8|7
1634125480000|2021-10-13 11:44:40|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|4
1634125500000|2021-10-13 11:45:00|1016|1011|1016|1011|1016|1011|1016|1011|1
1634125510000|2021-10-13 11:45:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1634125540000|2021-10-13 11:45:40|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1634125550000|2021-10-13 11:45:50|1016|1011|1016.4|1011.4|1016.5|1011.5|1016|1011|8
1634125560000|2021-10-13 11:46:00|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|4
1634125580000|2021-10-13 11:46:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634125600000|2021-10-13 11:46:40|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1634125610000|2021-10-13 11:46:50|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|7
1634125620000|2021-10-13 11:47:00|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1634125630000|2021-10-13 11:47:10|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1634125640000|2021-10-13 11:47:20|1016.2|1011.2|1016.5|1011.5|1016.5|1011.5|1016.1|1011.1|4
1634125650000|2021-10-13 11:47:30|1016.6|1011.6|1016.9|1011.9|1016.9|1011.9|1016.6|1011.6|4
1634125660000|2021-10-13 11:47:40|1017|1012|1016.8|1011.8|1017.1|1012.1|1016.8|1011.8|8
1634125670000|2021-10-13 11:47:50|1017|1012|1017.3|1012.3|1017.4|1012.4|1017|1012|5
1634125680000|2021-10-13 11:48:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1634125690000|2021-10-13 11:48:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634125700000|2021-10-13 11:48:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1634125720000|2021-10-13 11:48:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|4
1634125730000|2021-10-13 11:48:50|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634125740000|2021-10-13 11:49:00|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1634125750000|2021-10-13 11:49:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1634125760000|2021-10-13 11:49:20|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1634125770000|2021-10-13 11:49:30|1017|1012|1017.2|1012.2|1017.2|1012.2|1016.9|1011.9|6
1634125790000|2021-10-13 11:49:50|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|6
1634125800000|2021-10-13 11:50:00|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|5
1634125810000|2021-10-13 11:50:10|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634125850000|2021-10-13 11:50:50|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|5
1634125860000|2021-10-13 11:51:00|1017.3|1012.3|1017.1|1012.1|1017.4|1012.4|1017.1|1012.1|4
1634125870000|2021-10-13 11:51:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634125890000|2021-10-13 11:51:30|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1634125910000|2021-10-13 11:51:50|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|7
1634125920000|2021-10-13 11:52:00|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|7
1634125930000|2021-10-13 11:52:10|1017.2|1012.2|1016.9|1011.9|1017.2|1012.2|1016.9|1011.9|8
1634125940000|2021-10-13 11:52:20|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|8
1634125950000|2021-10-13 11:52:30|1017|1012|1017|1012|1017|1012|1017|1012|1
1634125960000|2021-10-13 11:52:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634125980000|2021-10-13 11:53:00|1017.3|1012.3|1017.4|1012.4|1017.5|1012.5|1017.2|1012.2|14
1634125990000|2021-10-13 11:53:10|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634126000000|2021-10-13 11:53:20|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1634126010000|2021-10-13 11:53:30|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1634126030000|2021-10-13 11:53:50|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|14
1634126040000|2021-10-13 11:54:00|1017.9|1012.9|1017.5|1012.5|1017.9|1012.9|1017.5|1012.5|5
1634126050000|2021-10-13 11:54:10|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1634126060000|2021-10-13 11:54:20|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|6
1634126070000|2021-10-13 11:54:30|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|3
1634126080000|2021-10-13 11:54:40|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1634126090000|2021-10-13 11:54:50|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634126100000|2021-10-13 11:55:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1634126120000|2021-10-13 11:55:20|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1634126150000|2021-10-13 11:55:50|1017.7|1012.7|1018|1013|1018.1|1013.1|1017.7|1012.7|7
1634126160000|2021-10-13 11:56:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634126170000|2021-10-13 11:56:10|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|4
1634126190000|2021-10-13 11:56:30|1017.9|1012.9|1017.7|1012.7|1018|1013|1017.7|1012.7|6
1634126200000|2021-10-13 11:56:40|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|6
1634126210000|2021-10-13 11:56:50|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|5
1634126220000|2021-10-13 11:57:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|7
1634126230000|2021-10-13 11:57:10|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|3
1634126240000|2021-10-13 11:57:20|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|9
1634126250000|2021-10-13 11:57:30|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.3|1012.3|7
1634126260000|2021-10-13 11:57:40|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|4
1634126270000|2021-10-13 11:57:50|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|11
1634126280000|2021-10-13 11:58:00|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|5
1634126290000|2021-10-13 11:58:10|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1634126310000|2021-10-13 11:58:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1634126340000|2021-10-13 11:59:00|1017.3|1012.3|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|4
1634126350000|2021-10-13 11:59:10|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|3
1634126360000|2021-10-13 11:59:20|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|4
1634126370000|2021-10-13 11:59:30|1016.8|1011.8|1017.1|1012.1|1017.1|1012.1|1016.8|1011.8|7
1634126380000|2021-10-13 11:59:40|1017|1012|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|10
1634126390000|2021-10-13 11:59:50|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1634126400000|2021-10-13 12:00:00|1016.8|1011.8|1017|1012|1017.2|1012.2|1016.8|1011.8|7
1634126410000|2021-10-13 12:00:10|1016.8|1011.8|1016.4|1011.4|1016.8|1011.8|1016.4|1011.4|9
1634126420000|2021-10-13 12:00:20|1016.3|1011.3|1016.9|1011.9|1016.9|1011.9|1016.3|1011.3|8
1634126430000|2021-10-13 12:00:30|1017|1012|1017.2|1012.2|1017.2|1012.2|1017|1012|3
1634126440000|2021-10-13 12:00:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634126450000|2021-10-13 12:00:50|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|5
1634126460000|2021-10-13 12:01:00|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|9
1634126470000|2021-10-13 12:01:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|5
1634126480000|2021-10-13 12:01:20|1017.6|1012.6|1017.8|1012.8|1017.8|1012.8|1017.5|1012.5|13
1634126490000|2021-10-13 12:01:30|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.6|1012.6|9
1634126510000|2021-10-13 12:01:50|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|5
1634126520000|2021-10-13 12:02:00|1017.9|1012.9|1017.4|1012.4|1018|1013|1017.4|1012.4|8
1634126530000|2021-10-13 12:02:10|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1634126540000|2021-10-13 12:02:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634126550000|2021-10-13 12:02:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|8
1634126560000|2021-10-13 12:02:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634126570000|2021-10-13 12:02:50|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|16
1634126580000|2021-10-13 12:03:00|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.4|1012.4|3
1634126590000|2021-10-13 12:03:10|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|4
1634126600000|2021-10-13 12:03:20|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1634126610000|2021-10-13 12:03:30|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|4
1634126620000|2021-10-13 12:03:40|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.4|1012.4|5
1634126630000|2021-10-13 12:03:50|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.3|1012.3|7
1634126640000|2021-10-13 12:04:00|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|9
1634126650000|2021-10-13 12:04:10|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|18
1634126660000|2021-10-13 12:04:20|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|8
1634126670000|2021-10-13 12:04:30|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.4|1012.4|11
1634126680000|2021-10-13 12:04:40|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|18
1634126690000|2021-10-13 12:04:50|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|11
1634126700000|2021-10-13 12:05:00|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.2|1012.2|11
1634126720000|2021-10-13 12:05:20|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|7
1634126730000|2021-10-13 12:05:30|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1634126740000|2021-10-13 12:05:40|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|4
1634126750000|2021-10-13 12:05:50|1017.4|1012.4|1017.5|1012.5|1017.6|1012.6|1017.3|1012.3|10
1634126760000|2021-10-13 12:06:00|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|8
1634126770000|2021-10-13 12:06:10|1017.4|1012.4|1017.9|1012.9|1017.9|1012.9|1017.4|1012.4|25
1634126780000|2021-10-13 12:06:20|1017.7|1012.7|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|14
1634126790000|2021-10-13 12:06:30|1017.4|1012.4|1017.7|1012.7|1017.7|1012.7|1017.4|1012.4|2
1634126810000|2021-10-13 12:06:50|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|12
1634126820000|2021-10-13 12:07:00|1017.5|1012.5|1017.2|1012.2|1017.6|1012.6|1017.2|1012.2|4
1634126830000|2021-10-13 12:07:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1634126840000|2021-10-13 12:07:20|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1634126850000|2021-10-13 12:07:30|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1634126860000|2021-10-13 12:07:40|1017.2|1012.2|1018|1013|1018.1|1013.1|1017.1|1012.1|15
1634126870000|2021-10-13 12:07:50|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634126880000|2021-10-13 12:08:00|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|7
1634126890000|2021-10-13 12:08:10|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|3
1634126900000|2021-10-13 12:08:20|1018|1013|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|7
1634126910000|2021-10-13 12:08:30|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|3
1634126920000|2021-10-13 12:08:40|1018.1|1013.1|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|8
1634126930000|2021-10-13 12:08:50|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1634126940000|2021-10-13 12:09:00|1018.3|1013.3|1018.2|1013.2|1018.4|1013.4|1018.2|1013.2|4
1634126950000|2021-10-13 12:09:10|1018.1|1013.1|1017.8|1012.8|1018.1|1013.1|1017.8|1012.8|5
1634126960000|2021-10-13 12:09:20|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634126970000|2021-10-13 12:09:30|1018|1013|1018|1013|1018|1013|1018|1013|1
1634126990000|2021-10-13 12:09:50|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|9
1634127000000|2021-10-13 12:10:00|1018|1013|1018|1013|1018.1|1013.1|1018|1013|5
1634127010000|2021-10-13 12:10:10|1017.9|1012.9|1018|1013|1018|1013|1017.7|1012.7|5
1634127020000|2021-10-13 12:10:20|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1634127030000|2021-10-13 12:10:30|1017.9|1012.9|1018.3|1013.3|1018.3|1013.3|1017.9|1012.9|3
1634127040000|2021-10-13 12:10:40|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|7
1634127050000|2021-10-13 12:10:50|1018.4|1013.4|1018.2|1013.2|1018.5|1013.5|1018.2|1013.2|7
1634127060000|2021-10-13 12:11:00|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|5
1634127070000|2021-10-13 12:11:10|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1634127080000|2021-10-13 12:11:20|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|3
1634127090000|2021-10-13 12:11:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|9
1634127110000|2021-10-13 12:11:50|1018.1|1013.1|1018|1013|1018.2|1013.2|1018|1013|6
1634127120000|2021-10-13 12:12:00|1018.1|1013.1|1018|1013|1018.1|1013.1|1017.9|1012.9|8
1634127130000|2021-10-13 12:12:10|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634127140000|2021-10-13 12:12:20|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1634127150000|2021-10-13 12:12:30|1018.1|1013.1|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|6
1634127160000|2021-10-13 12:12:40|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|6
1634127170000|2021-10-13 12:12:50|1018.2|1013.2|1018.1|1013.1|1018.3|1013.3|1018.1|1013.1|14
1634127180000|2021-10-13 12:13:00|1018|1013|1018.1|1013.1|1018.1|1013.1|1017.8|1012.8|9
1634127190000|2021-10-13 12:13:10|1018|1013|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|10
1634127200000|2021-10-13 12:13:20|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|6
1634127210000|2021-10-13 12:13:30|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|5
1634127220000|2021-10-13 12:13:40|1018.1|1013.1|1017.9|1012.9|1018.2|1013.2|1017.9|1012.9|6
1634127230000|2021-10-13 12:13:50|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|8
1634127240000|2021-10-13 12:14:00|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.4|1012.4|10
1634127250000|2021-10-13 12:14:10|1017.8|1012.8|1017.9|1012.9|1018|1013|1017.8|1012.8|3
1634127260000|2021-10-13 12:14:20|1018|1013|1017.8|1012.8|1018.1|1013.1|1017.7|1012.7|12
1634127270000|2021-10-13 12:14:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1634127290000|2021-10-13 12:14:50|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|4
1634127300000|2021-10-13 12:15:00|1017.6|1012.6|1018|1013|1018|1013|1017.6|1012.6|10
1634127310000|2021-10-13 12:15:10|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|4
1634127320000|2021-10-13 12:15:20|1018|1013|1018.3|1013.3|1018.3|1013.3|1018|1013|6
1634127330000|2021-10-13 12:15:30|1018.4|1013.4|1018|1013|1018.4|1013.4|1018|1013|3
1634127340000|2021-10-13 12:15:40|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1634127350000|2021-10-13 12:15:50|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|3
1634127360000|2021-10-13 12:16:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1634127370000|2021-10-13 12:16:10|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1634127390000|2021-10-13 12:16:30|1018.1|1013.1|1018|1013|1018.2|1013.2|1017.9|1012.9|5
1634127400000|2021-10-13 12:16:40|1018.1|1013.1|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|3
1634127410000|2021-10-13 12:16:50|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1017.6|1012.6|12
1634127420000|2021-10-13 12:17:00|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1634127430000|2021-10-13 12:17:10|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1634127440000|2021-10-13 12:17:20|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|5
1634127450000|2021-10-13 12:17:30|1017.4|1012.4|1017.8|1012.8|1017.8|1012.8|1017.3|1012.3|12
1634127460000|2021-10-13 12:17:40|1017.9|1012.9|1017.8|1012.8|1018|1013|1017.6|1012.6|6
1634127470000|2021-10-13 12:17:50|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.7|1012.7|6
1634127480000|2021-10-13 12:18:00|1017.7|1012.7|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|7
1634127500000|2021-10-13 12:18:20|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634127510000|2021-10-13 12:18:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|5
1634127520000|2021-10-13 12:18:40|1017.7|1012.7|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|5
1634127530000|2021-10-13 12:18:50|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|3
1634127540000|2021-10-13 12:19:00|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.6|1012.6|14
1634127550000|2021-10-13 12:19:10|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634127560000|2021-10-13 12:19:20|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|7
1634127570000|2021-10-13 12:19:30|1017.6|1012.6|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|4
1634127580000|2021-10-13 12:19:40|1017.4|1012.4|1016.6|1011.6|1017.4|1012.4|1016.6|1011.6|11
1634127590000|2021-10-13 12:19:50|1016.7|1011.7|1017.1|1012.1|1017.2|1012.2|1016.7|1011.7|7
1634127600000|2021-10-13 12:20:00|1017.5|1012.5|1017.7|1012.7|1017.8|1012.8|1017|1012|26
1634127610000|2021-10-13 12:20:10|1017.8|1012.8|1018.1|1013.1|1018.1|1013.1|1017.8|1012.8|10
1634127620000|2021-10-13 12:20:20|1018|1013|1018.1|1013.1|1018.2|1013.2|1018|1013|10
1634127640000|2021-10-13 12:20:40|1017.8|1012.8|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|4
1634127650000|2021-10-13 12:20:50|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|3
1634127660000|2021-10-13 12:21:00|1017.3|1012.3|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|4
1634127670000|2021-10-13 12:21:10|1017.3|1012.3|1017.5|1012.5|1017.5|1012.5|1016.9|1011.9|11
1634127680000|2021-10-13 12:21:20|1017.4|1012.4|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|7
1634127690000|2021-10-13 12:21:30|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|6
1634127700000|2021-10-13 12:21:40|1017.4|1012.4|1016.8|1011.8|1017.4|1012.4|1016.7|1011.7|6
1634127710000|2021-10-13 12:21:50|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634127720000|2021-10-13 12:22:00|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|4
1634127730000|2021-10-13 12:22:10|1016.9|1011.9|1016.5|1011.5|1017.1|1012.1|1016.5|1011.5|9
1634127740000|2021-10-13 12:22:20|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.3|1011.3|7
1634127750000|2021-10-13 12:22:30|1016.5|1011.5|1016.3|1011.3|1016.7|1011.7|1016.3|1011.3|14
1634127760000|2021-10-13 12:22:40|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1634127770000|2021-10-13 12:22:50|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|7
1634127780000|2021-10-13 12:23:00|1016.3|1011.3|1015.9|1010.9|1016.3|1011.3|1015.9|1010.9|4
1634127790000|2021-10-13 12:23:10|1016|1011|1016|1011|1016|1011|1015.9|1010.9|5
1634127800000|2021-10-13 12:23:20|1016.1|1011.1|1015.7|1010.7|1016.1|1011.1|1015.6|1010.6|16
1634127810000|2021-10-13 12:23:30|1015.8|1010.8|1016.5|1011.5|1016.5|1011.5|1015.8|1010.8|6
1634127820000|2021-10-13 12:23:40|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|13
1634127830000|2021-10-13 12:23:50|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016|1011|6
1634127840000|2021-10-13 12:24:00|1016.5|1011.5|1016.8|1011.8|1016.9|1011.9|1016.5|1011.5|14
1634127850000|2021-10-13 12:24:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|9
1634127860000|2021-10-13 12:24:20|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|9
1634127870000|2021-10-13 12:24:30|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1634127880000|2021-10-13 12:24:40|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|3
1634127890000|2021-10-13 12:24:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|3
1634127900000|2021-10-13 12:25:00|1016.9|1011.9|1017.4|1012.4|1017.4|1012.4|1016.9|1011.9|5
1634127910000|2021-10-13 12:25:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1634127940000|2021-10-13 12:25:40|1017|1012|1017.4|1012.4|1017.4|1012.4|1017|1012|3
1634127950000|2021-10-13 12:25:50|1017.3|1012.3|1017.5|1012.5|1017.5|1012.5|1017.3|1012.3|3
1634127960000|2021-10-13 12:26:00|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1634127970000|2021-10-13 12:26:10|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1634127980000|2021-10-13 12:26:20|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|4
1634128000000|2021-10-13 12:26:40|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|6
1634128010000|2021-10-13 12:26:50|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1634128020000|2021-10-13 12:27:00|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1017.6|1012.6|7
1634128030000|2021-10-13 12:27:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1634128040000|2021-10-13 12:27:20|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|4
1634128060000|2021-10-13 12:27:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|3
1634128070000|2021-10-13 12:27:50|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1634128080000|2021-10-13 12:28:00|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1634128090000|2021-10-13 12:28:10|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1634128100000|2021-10-13 12:28:20|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.3|1012.3|4
1634128110000|2021-10-13 12:28:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|11
1634128120000|2021-10-13 12:28:40|1017.4|1012.4|1017.8|1012.8|1017.8|1012.8|1017.4|1012.4|7
1634128130000|2021-10-13 12:28:50|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|5
1634128140000|2021-10-13 12:29:00|1017.5|1012.5|1017.2|1012.2|1017.5|1012.5|1017.2|1012.2|8
1634128150000|2021-10-13 12:29:10|1017.1|1012.1|1017.3|1012.3|1017.4|1012.4|1017.1|1012.1|7
1634128160000|2021-10-13 12:29:20|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1634128170000|2021-10-13 12:29:30|1017.1|1012.1|1017.6|1012.6|1017.6|1012.6|1017.1|1012.1|8
1634128180000|2021-10-13 12:29:40|1017.5|1012.5|1019.2|1010.6|1019.2|1012.7|1017.5|1010.6|10
1634128190000|2021-10-13 12:29:50|1019.1|1010.7|1019|1010.1|1019.2|1010.7|1018.9|1010.1|12
1634128200000|2021-10-13 12:30:00|1019.3|1010.5|1018.3|1009.2|1019.4|1010.5|1018.1|1009.1|42
1634128210000|2021-10-13 12:30:10|1018.2|1008.9|1015.8|1010.8|1018.4|1011.6|1015.8|1008.5|34
1634128220000|2021-10-13 12:30:20|1015.7|1010.7|1017|1012|1017|1012|1015.6|1010.6|13
1634128230000|2021-10-13 12:30:30|1017.1|1012.1|1016.6|1011.6|1017.3|1012.3|1016.6|1011.6|18
1634128240000|2021-10-13 12:30:40|1016.8|1011.8|1016.8|1011.8|1017.3|1012.3|1016.8|1011.8|12
1634128250000|2021-10-13 12:30:50|1016.6|1011.6|1016.7|1011.7|1017|1012|1016.4|1011.4|21
1634128260000|2021-10-13 12:31:00|1016.8|1011.8|1015.7|1010.7|1016.8|1011.8|1015.7|1010.7|19
1634128270000|2021-10-13 12:31:10|1015.9|1010.9|1016|1011|1016.2|1011.2|1015.7|1010.7|10
1634128280000|2021-10-13 12:31:20|1015.8|1010.8|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|11
1634128290000|2021-10-13 12:31:30|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.1|1010.1|13
1634128300000|2021-10-13 12:31:40|1015.1|1010.1|1015.1|1010.1|1015.5|1010.5|1015.1|1010.1|20
1634128310000|2021-10-13 12:31:50|1015.2|1010.2|1014.1|1009.1|1015.4|1010.4|1014.1|1009.1|15
1634128320000|2021-10-13 12:32:00|1014|1009|1013.2|1008.2|1014|1009|1013.2|1008.2|14
1634128330000|2021-10-13 12:32:10|1013|1008|1012.6|1007.6|1013|1008|1011.5|1006.5|32
1634128340000|2021-10-13 12:32:20|1012.3|1007.3|1013.4|1008.4|1013.4|1008.4|1012.3|1007.3|17
1634128350000|2021-10-13 12:32:30|1013.3|1008.3|1013.1|1008.1|1013.3|1008.3|1013|1008|9
1634128360000|2021-10-13 12:32:40|1013|1008|1012.6|1007.6|1013.2|1008.2|1012.4|1007.4|15
1634128370000|2021-10-13 12:32:50|1012.8|1007.8|1012.8|1007.8|1013.2|1008.2|1012.7|1007.7|22
1634128380000|2021-10-13 12:33:00|1012.9|1007.9|1013|1008|1013|1008|1012.3|1007.3|14
1634128390000|2021-10-13 12:33:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1012.6|1007.6|21
1634128400000|2021-10-13 12:33:20|1012.9|1007.9|1013.7|1008.7|1013.7|1008.7|1012.7|1007.7|12
1634128410000|2021-10-13 12:33:30|1013.8|1008.8|1013.9|1008.9|1014|1009|1013.4|1008.4|15
1634128420000|2021-10-13 12:33:40|1014|1009|1013.4|1008.4|1014|1009|1013.4|1008.4|12
1634128430000|2021-10-13 12:33:50|1013.5|1008.5|1012.7|1007.7|1013.5|1008.5|1012.5|1007.5|21
1634128440000|2021-10-13 12:34:00|1012.6|1007.6|1011.8|1006.8|1012.6|1007.6|1011.6|1006.6|30
1634128450000|2021-10-13 12:34:10|1011.7|1006.7|1012.3|1007.3|1012.3|1007.3|1011.6|1006.6|21
1634128460000|2021-10-13 12:34:20|1012.4|1007.4|1011|1006|1012.4|1007.4|1011|1006|11
1634128470000|2021-10-13 12:34:30|1010.9|1005.9|1011.6|1006.6|1011.7|1006.7|1010.9|1005.9|26
1634128480000|2021-10-13 12:34:40|1011.7|1006.7|1011.3|1006.3|1011.8|1006.8|1011.1|1006.1|14
1634128490000|2021-10-13 12:34:50|1011.2|1006.2|1011.8|1006.8|1012.2|1007.2|1011.2|1006.2|24
1634128500000|2021-10-13 12:35:00|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.4|1006.4|23
1634128510000|2021-10-13 12:35:10|1011.8|1006.8|1011|1006|1011.8|1006.8|1011|1006|8
1634128520000|2021-10-13 12:35:20|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1011|1006|10
1634128530000|2021-10-13 12:35:30|1011.5|1006.5|1010.6|1005.6|1011.5|1006.5|1010.5|1005.5|12
1634128540000|2021-10-13 12:35:40|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.2|1005.2|6
1634128550000|2021-10-13 12:35:50|1010.5|1005.5|1009.9|1004.9|1010.5|1005.5|1009.9|1004.9|26
1634128560000|2021-10-13 12:36:00|1009.8|1004.8|1009.6|1004.6|1010.1|1005.1|1009.5|1004.5|19
1634128570000|2021-10-13 12:36:10|1009.7|1004.7|1010.5|1005.5|1010.6|1005.6|1009.7|1004.7|12
1634128580000|2021-10-13 12:36:20|1010.4|1005.4|1010.3|1005.3|1010.7|1005.7|1010.1|1005.1|13
1634128590000|2021-10-13 12:36:30|1010.2|1005.2|1010.5|1005.5|1010.6|1005.6|1009.7|1004.7|24
1634128600000|2021-10-13 12:36:40|1010.7|1005.7|1010.4|1005.4|1011.3|1006.3|1010.3|1005.3|20
1634128610000|2021-10-13 12:36:50|1010.3|1005.3|1010.7|1005.7|1010.9|1005.9|1010.2|1005.2|24
1634128620000|2021-10-13 12:37:00|1010.6|1005.6|1011.1|1006.1|1011.1|1006.1|1010.2|1005.2|17
1634128630000|2021-10-13 12:37:10|1011|1006|1011.5|1006.5|1011.5|1006.5|1010.9|1005.9|19
1634128640000|2021-10-13 12:37:20|1011.4|1006.4|1010.9|1005.9|1011.4|1006.4|1010.8|1005.8|10
1634128650000|2021-10-13 12:37:30|1011|1006|1011.3|1006.3|1011.4|1006.4|1010.9|1005.9|16
1634128660000|2021-10-13 12:37:40|1011.4|1006.4|1011.8|1006.8|1011.8|1006.8|1011.3|1006.3|13
1634128670000|2021-10-13 12:37:50|1011.9|1006.9|1012.6|1007.6|1012.6|1007.6|1011.6|1006.6|14
1634128680000|2021-10-13 12:38:00|1012.3|1007.3|1011.4|1006.4|1012.3|1007.3|1011.4|1006.4|26
1634128690000|2021-10-13 12:38:10|1011.3|1006.3|1011.6|1006.6|1011.6|1006.6|1011.2|1006.2|14
1634128700000|2021-10-13 12:38:20|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1011.2|1006.2|11
1634128710000|2021-10-13 12:38:30|1011.2|1006.2|1011.4|1006.4|1011.4|1006.4|1011.2|1006.2|29
1634128720000|2021-10-13 12:38:40|1011.3|1006.3|1011.7|1006.7|1011.7|1006.7|1011|1006|11
1634128730000|2021-10-13 12:38:50|1011.6|1006.6|1011.2|1006.2|1011.9|1006.9|1011.2|1006.2|8
1634128740000|2021-10-13 12:39:00|1011|1006|1010.6|1005.6|1011|1006|1010.5|1005.5|24
1634128750000|2021-10-13 12:39:10|1010.5|1005.5|1010.9|1005.9|1011|1006|1010.5|1005.5|11
1634128760000|2021-10-13 12:39:20|1011|1006|1010.5|1005.5|1011|1006|1010.4|1005.4|16
1634128770000|2021-10-13 12:39:30|1010.4|1005.4|1010.6|1005.6|1010.6|1005.6|1010.4|1005.4|9
1634128780000|2021-10-13 12:39:40|1010.7|1005.7|1010.4|1005.4|1010.7|1005.7|1010.3|1005.3|10
1634128790000|2021-10-13 12:39:50|1010.3|1005.3|1010.5|1005.5|1010.6|1005.6|1010.3|1005.3|17
1634128800000|2021-10-13 12:40:00|1010.3|1005.3|1009.6|1004.6|1010.5|1005.5|1009.5|1004.5|19
1634128810000|2021-10-13 12:40:10|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1008.8|1003.8|20
1634128820000|2021-10-13 12:40:20|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1009.5|1004.5|28
1634128830000|2021-10-13 12:40:30|1010|1005|1010.1|1005.1|1010.3|1005.3|1010|1005|20
1634128840000|2021-10-13 12:40:40|1010|1005|1010.8|1005.8|1010.9|1005.9|1010|1005|17
1634128850000|2021-10-13 12:40:50|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.3|1005.3|12
1634128860000|2021-10-13 12:41:00|1010.9|1005.9|1009.9|1004.9|1010.9|1005.9|1009.6|1004.6|26
1634128870000|2021-10-13 12:41:10|1010|1005|1010.7|1005.7|1010.7|1005.7|1009.6|1004.6|26
1634128880000|2021-10-13 12:41:20|1010.8|1005.8|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|14
1634128890000|2021-10-13 12:41:30|1011.3|1006.3|1011.9|1006.9|1011.9|1006.9|1011.2|1006.2|15
1634128900000|2021-10-13 12:41:40|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1634128910000|2021-10-13 12:41:50|1011.7|1006.7|1012.5|1007.5|1012.6|1007.6|1011.6|1006.6|21
1634128920000|2021-10-13 12:42:00|1012.4|1007.4|1012.8|1007.8|1013.2|1008.2|1012.3|1007.3|22
1634128930000|2021-10-13 12:42:10|1012.9|1007.9|1013.3|1008.3|1013.4|1008.4|1012.8|1007.8|17
1634128940000|2021-10-13 12:42:20|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.1|1008.1|4
1634128950000|2021-10-13 12:42:30|1013.2|1008.2|1013.7|1008.7|1013.7|1008.7|1013.2|1008.2|6
1634128960000|2021-10-13 12:42:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.7|1008.7|6
1634128970000|2021-10-13 12:42:50|1014.3|1009.3|1014.8|1009.8|1014.8|1009.8|1014.3|1009.3|6
1634128980000|2021-10-13 12:43:00|1014.7|1009.7|1015.3|1010.3|1015.4|1010.4|1014.6|1009.6|7
1634128990000|2021-10-13 12:43:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1014.9|1009.9|10
1634129000000|2021-10-13 12:43:20|1015.1|1010.1|1014.8|1009.8|1015.2|1010.2|1014.6|1009.6|12
1634129010000|2021-10-13 12:43:30|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.5|1009.5|18
1634129020000|2021-10-13 12:43:40|1014.9|1009.9|1015|1010|1015|1010|1014.7|1009.7|16
1634129030000|2021-10-13 12:43:50|1014.9|1009.9|1014.6|1009.6|1015|1010|1014.5|1009.5|13
1634129040000|2021-10-13 12:44:00|1014.4|1009.4|1013.4|1008.4|1014.4|1009.4|1013.3|1008.3|12
1634129050000|2021-10-13 12:44:10|1013.3|1008.3|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|8
1634129060000|2021-10-13 12:44:20|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|8
1634129070000|2021-10-13 12:44:30|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.1|1008.1|17
1634129080000|2021-10-13 12:44:40|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1634129090000|2021-10-13 12:44:50|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|2
1634129100000|2021-10-13 12:45:00|1013.5|1008.5|1013.4|1008.4|1013.6|1008.6|1013.3|1008.3|17
1634129110000|2021-10-13 12:45:10|1013.5|1008.5|1013.1|1008.1|1013.9|1008.9|1013|1008|12
1634129120000|2021-10-13 12:45:20|1013|1008|1013.4|1008.4|1013.4|1008.4|1013|1008|11
1634129130000|2021-10-13 12:45:30|1013.3|1008.3|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|9
1634129140000|2021-10-13 12:45:40|1013.4|1008.4|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|7
1634129160000|2021-10-13 12:46:00|1013.1|1008.1|1013.3|1008.3|1013.4|1008.4|1013.1|1008.1|12
1634129170000|2021-10-13 12:46:10|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.2|1008.2|14
1634129180000|2021-10-13 12:46:20|1013.6|1008.6|1014.1|1009.1|1014.1|1009.1|1013.6|1008.6|3
1634129190000|2021-10-13 12:46:30|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1634129200000|2021-10-13 12:46:40|1014|1009|1013.8|1008.8|1014.1|1009.1|1013.8|1008.8|7
1634129210000|2021-10-13 12:46:50|1013.7|1008.7|1013.5|1008.5|1013.7|1008.7|1013.3|1008.3|8
1634129220000|2021-10-13 12:47:00|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|12
1634129230000|2021-10-13 12:47:10|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1634129240000|2021-10-13 12:47:20|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.1|1008.1|8
1634129250000|2021-10-13 12:47:30|1013.4|1008.4|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|3
1634129260000|2021-10-13 12:47:40|1013.7|1008.7|1014|1009|1014|1009|1013.6|1008.6|7
1634129280000|2021-10-13 12:48:00|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.9|1008.9|3
1634129290000|2021-10-13 12:48:10|1014|1009|1014.1|1009.1|1014.1|1009.1|1013.9|1008.9|6
1634129300000|2021-10-13 12:48:20|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|4
1634129320000|2021-10-13 12:48:40|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|8
1634129330000|2021-10-13 12:48:50|1014.4|1009.4|1015|1010|1015.1|1010.1|1014.4|1009.4|7
1634129340000|2021-10-13 12:49:00|1014.9|1009.9|1014.1|1009.1|1014.9|1009.9|1014.1|1009.1|5
1634129350000|2021-10-13 12:49:10|1014|1009|1013.9|1008.9|1014|1009|1013.6|1008.6|6
1634129360000|2021-10-13 12:49:20|1014|1009|1014.3|1009.3|1014.4|1009.4|1014|1009|5
1634129370000|2021-10-13 12:49:30|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|8
1634129380000|2021-10-13 12:49:40|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|4
1634129390000|2021-10-13 12:49:50|1014.4|1009.4|1015|1010|1015.1|1010.1|1014.3|1009.3|14
1634129400000|2021-10-13 12:50:00|1015.1|1010.1|1014.8|1009.8|1015.1|1010.1|1014.8|1009.8|6
1634129410000|2021-10-13 12:50:10|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|5
1634129420000|2021-10-13 12:50:20|1014.6|1009.6|1014.3|1009.3|1014.7|1009.7|1014.3|1009.3|8
1634129430000|2021-10-13 12:50:30|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|3
1634129440000|2021-10-13 12:50:40|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014|1009|4
1634129450000|2021-10-13 12:50:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1634129460000|2021-10-13 12:51:00|1014.6|1009.6|1014.3|1009.3|1014.6|1009.6|1014.3|1009.3|4
1634129470000|2021-10-13 12:51:10|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|6
1634129480000|2021-10-13 12:51:20|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634129490000|2021-10-13 12:51:30|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|7
1634129500000|2021-10-13 12:51:40|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|4
1634129510000|2021-10-13 12:51:50|1015|1010|1015.4|1010.4|1015.4|1010.4|1015|1010|9
1634129520000|2021-10-13 12:52:00|1015.3|1010.3|1015.9|1010.9|1016|1011|1015.3|1010.3|4
1634129530000|2021-10-13 12:52:10|1016|1011|1015|1010|1016|1011|1015|1010|13
1634129540000|2021-10-13 12:52:20|1015.1|1010.1|1015.5|1010.5|1015.5|1010.5|1015.1|1010.1|5
1634129550000|2021-10-13 12:52:30|1015.4|1010.4|1015.7|1010.7|1015.8|1010.8|1015.4|1010.4|7
1634129560000|2021-10-13 12:52:40|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|14
1634129570000|2021-10-13 12:52:50|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|11
1634129580000|2021-10-13 12:53:00|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.4|1010.4|9
1634129590000|2021-10-13 12:53:10|1015.4|1010.4|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|4
1634129600000|2021-10-13 12:53:20|1015.4|1010.4|1016|1011|1016.1|1011.1|1015.4|1010.4|17
1634129610000|2021-10-13 12:53:30|1016.1|1011.1|1015.6|1010.6|1016.1|1011.1|1015.5|1010.5|8
1634129620000|2021-10-13 12:53:40|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.6|1010.6|11
1634129630000|2021-10-13 12:53:50|1016|1011|1016.3|1011.3|1016.3|1011.3|1016|1011|4
1634129640000|2021-10-13 12:54:00|1016.2|1011.2|1015.4|1010.4|1016.2|1011.2|1015.2|1010.2|13
1634129650000|2021-10-13 12:54:10|1015.3|1010.3|1015.8|1010.8|1015.8|1010.8|1015.3|1010.3|13
1634129660000|2021-10-13 12:54:20|1015.9|1010.9|1016.1|1011.1|1016.2|1011.2|1015.9|1010.9|11
1634129670000|2021-10-13 12:54:30|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|7
1634129680000|2021-10-13 12:54:40|1016|1011|1015.8|1010.8|1016.1|1011.1|1015.8|1010.8|9
1634129690000|2021-10-13 12:54:50|1015.7|1010.7|1016.1|1011.1|1016.1|1011.1|1015.7|1010.7|9
1634129700000|2021-10-13 12:55:00|1016.2|1011.2|1016|1011|1016.2|1011.2|1015.7|1010.7|10
1634129710000|2021-10-13 12:55:10|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1634129720000|2021-10-13 12:55:20|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|11
1634129730000|2021-10-13 12:55:30|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1634129750000|2021-10-13 12:55:50|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|8
1634129760000|2021-10-13 12:56:00|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|4
1634129770000|2021-10-13 12:56:10|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|5
1634129780000|2021-10-13 12:56:20|1015.3|1010.3|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|8
1634129790000|2021-10-13 12:56:30|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1634129800000|2021-10-13 12:56:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015|1010|11
1634129810000|2021-10-13 12:56:50|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1634129820000|2021-10-13 12:57:00|1015.1|1010.1|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|4
1634129830000|2021-10-13 12:57:10|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|8
1634129840000|2021-10-13 12:57:20|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|3
1634129850000|2021-10-13 12:57:30|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|6
1634129860000|2021-10-13 12:57:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|15
1634129870000|2021-10-13 12:57:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1634129880000|2021-10-13 12:58:00|1014.5|1009.5|1014|1009|1014.5|1009.5|1013.9|1008.9|9
1634129890000|2021-10-13 12:58:10|1013.9|1008.9|1013.6|1008.6|1013.9|1008.9|1013.6|1008.6|6
1634129900000|2021-10-13 12:58:20|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1634129910000|2021-10-13 12:58:30|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|5
1634129920000|2021-10-13 12:58:40|1013.8|1008.8|1014.3|1009.3|1014.3|1009.3|1013.7|1008.7|14
1634129930000|2021-10-13 12:58:50|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.3|1009.3|9
1634129940000|2021-10-13 12:59:00|1014.5|1009.5|1014.2|1009.2|1014.5|1009.5|1013.9|1008.9|11
1634129950000|2021-10-13 12:59:10|1014.1|1009.1|1014|1009|1014.1|1009.1|1013.9|1008.9|11
1634129960000|2021-10-13 12:59:20|1014.1|1009.1|1014.7|1009.7|1014.8|1009.8|1014.1|1009.1|7
1634129970000|2021-10-13 12:59:30|1014.8|1009.8|1015|1010|1015|1010|1014.7|1009.7|9
1634129980000|2021-10-13 12:59:40|1014.9|1009.9|1015.3|1010.3|1015.4|1010.4|1014.8|1009.8|16
1634129990000|2021-10-13 12:59:50|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|4
1634130000000|2021-10-13 13:00:00|1015.1|1010.1|1015.6|1010.6|1015.6|1010.6|1015|1010|15
1634130010000|2021-10-13 13:00:10|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|6
1634130020000|2021-10-13 13:00:20|1015.5|1010.5|1015.9|1010.9|1016|1011|1015.5|1010.5|17
1634130030000|2021-10-13 13:00:30|1016|1011|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|13
1634130040000|2021-10-13 13:00:40|1016|1011|1015.9|1010.9|1016.1|1011.1|1015.3|1010.3|21
1634130050000|2021-10-13 13:00:50|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|11
1634130060000|2021-10-13 13:01:00|1015.5|1010.5|1015.3|1010.3|1015.5|1010.5|1015.1|1010.1|7
1634130070000|2021-10-13 13:01:10|1015.2|1010.2|1014.7|1009.7|1015.4|1010.4|1014.7|1009.7|4
1634130080000|2021-10-13 13:01:20|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.4|1009.4|5
1634130090000|2021-10-13 13:01:30|1014.6|1009.6|1014|1009|1015.2|1010.2|1013.8|1008.8|13
1634130100000|2021-10-13 13:01:40|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|2
1634130110000|2021-10-13 13:01:50|1014.1|1009.1|1014|1009|1014.2|1009.2|1014|1009|6
1634130120000|2021-10-13 13:02:00|1014.1|1009.1|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|4
1634130130000|2021-10-13 13:02:10|1014|1009|1013.8|1008.8|1014|1009|1013.7|1008.7|3
1634130140000|2021-10-13 13:02:20|1013.7|1008.7|1014.2|1009.2|1014.2|1009.2|1013.6|1008.6|9
1634130150000|2021-10-13 13:02:30|1013.9|1008.9|1013.8|1008.8|1014|1009|1013.8|1008.8|4
1634130160000|2021-10-13 13:02:40|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|3
1634130170000|2021-10-13 13:02:50|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634130180000|2021-10-13 13:03:00|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1013.6|1008.6|3
1634130190000|2021-10-13 13:03:10|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|6
1634130200000|2021-10-13 13:03:20|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.5|1008.5|14
1634130210000|2021-10-13 13:03:30|1013.7|1008.7|1012.8|1007.8|1013.7|1008.7|1012.7|1007.7|18
1634130220000|2021-10-13 13:03:40|1012.9|1007.9|1013|1008|1013.1|1008.1|1012.9|1007.9|5
1634130230000|2021-10-13 13:03:50|1012.9|1007.9|1012.8|1007.8|1013|1008|1012.8|1007.8|8
1634130240000|2021-10-13 13:04:00|1012.9|1007.9|1012.6|1007.6|1013.2|1008.2|1012.6|1007.6|16
1634130250000|2021-10-13 13:04:10|1012.5|1007.5|1012.2|1007.2|1012.5|1007.5|1012.1|1007.1|8
1634130260000|2021-10-13 13:04:20|1012.1|1007.1|1012.4|1007.4|1012.5|1007.5|1012.1|1007.1|10
1634130270000|2021-10-13 13:04:30|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012.4|1007.4|7
1634130280000|2021-10-13 13:04:40|1012.6|1007.6|1012.4|1007.4|1012.7|1007.7|1012.4|1007.4|7
1634130290000|2021-10-13 13:04:50|1012.5|1007.5|1012.2|1007.2|1012.6|1007.6|1012.2|1007.2|12
1634130300000|2021-10-13 13:05:00|1012.1|1007.1|1011.8|1006.8|1012.1|1007.1|1011.6|1006.6|14
1634130310000|2021-10-13 13:05:10|1011.9|1006.9|1011|1006|1011.9|1006.9|1011|1006|5
1634130320000|2021-10-13 13:05:20|1011.5|1006.5|1011.6|1006.6|1011.7|1006.7|1011.4|1006.4|16
1634130330000|2021-10-13 13:05:30|1011.5|1006.5|1011.4|1006.4|1011.6|1006.6|1011.2|1006.2|21
1634130340000|2021-10-13 13:05:40|1011.3|1006.3|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|2
1634130350000|2021-10-13 13:05:50|1011.3|1006.3|1011.4|1006.4|1011.5|1006.5|1011.2|1006.2|9
1634130360000|2021-10-13 13:06:00|1011.3|1006.3|1010.5|1005.5|1011.3|1006.3|1010.5|1005.5|12
1634130370000|2021-10-13 13:06:10|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.3|1005.3|13
1634130380000|2021-10-13 13:06:20|1010.3|1005.3|1010.6|1005.6|1010.7|1005.7|1010.3|1005.3|22
1634130390000|2021-10-13 13:06:30|1010.5|1005.5|1011.1|1006.1|1011.3|1006.3|1010.5|1005.5|11
1634130400000|2021-10-13 13:06:40|1011.2|1006.2|1011|1006|1011.4|1006.4|1010.8|1005.8|9
1634130410000|2021-10-13 13:06:50|1010.9|1005.9|1011.4|1006.4|1011.4|1006.4|1010.9|1005.9|6
1634130420000|2021-10-13 13:07:00|1011.3|1006.3|1011|1006|1011.5|1006.5|1011|1006|6
1634130430000|2021-10-13 13:07:10|1010.9|1005.9|1011.3|1006.3|1011.4|1006.4|1010.9|1005.9|15
1634130440000|2021-10-13 13:07:20|1011.4|1006.4|1011.5|1006.5|1011.6|1006.6|1011.4|1006.4|4
1634130450000|2021-10-13 13:07:30|1011.6|1006.6|1011.1|1006.1|1011.7|1006.7|1011.1|1006.1|12
1634130460000|2021-10-13 13:07:40|1011.2|1006.2|1010.6|1005.6|1011.2|1006.2|1010.6|1005.6|9
1634130470000|2021-10-13 13:07:50|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1010|1005|8
1634130480000|2021-10-13 13:08:00|1010.7|1005.7|1010.8|1005.8|1010.9|1005.9|1010.4|1005.4|10
1634130490000|2021-10-13 13:08:10|1010.9|1005.9|1010.7|1005.7|1011|1006|1010.7|1005.7|7
1634130500000|2021-10-13 13:08:20|1010.8|1005.8|1010.5|1005.5|1010.8|1005.8|1010.5|1005.5|8
1634130510000|2021-10-13 13:08:30|1010.4|1005.4|1010.1|1005.1|1010.5|1005.5|1010.1|1005.1|12
1634130520000|2021-10-13 13:08:40|1010.2|1005.2|1010|1005|1010.5|1005.5|1010|1005|20
1634130530000|2021-10-13 13:08:50|1009.9|1004.9|1010.6|1005.6|1011|1006|1009.9|1004.9|10
1634130540000|2021-10-13 13:09:00|1010.7|1005.7|1010.1|1005.1|1010.8|1005.8|1009.9|1004.9|17
1634130550000|2021-10-13 13:09:10|1010|1005|1010.5|1005.5|1010.5|1005.5|1009.9|1004.9|9
1634130560000|2021-10-13 13:09:20|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1010.3|1005.3|13
1634130570000|2021-10-13 13:09:30|1010.4|1005.4|1010.4|1005.4|1010.5|1005.5|1010.3|1005.3|15
1634130580000|2021-10-13 13:09:40|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.2|1005.2|7
1634130590000|2021-10-13 13:09:50|1010.2|1005.2|1010|1005|1010.3|1005.3|1009.9|1004.9|8
1634130600000|2021-10-13 13:10:00|1009.8|1004.8|1010.7|1005.7|1010.7|1005.7|1009.8|1004.8|16
1634130610000|2021-10-13 13:10:10|1010.9|1005.9|1011.1|1006.1|1011.4|1006.4|1010.9|1005.9|15
1634130620000|2021-10-13 13:10:20|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1011.2|1006.2|4
1634130630000|2021-10-13 13:10:30|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.4|1006.4|4
1634130640000|2021-10-13 13:10:40|1011.6|1006.6|1012|1007|1012.1|1007.1|1011.6|1006.6|9
1634130650000|2021-10-13 13:10:50|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1012.1|1007.1|1
1634130660000|2021-10-13 13:11:00|1011.7|1006.7|1011.6|1006.6|1011.9|1006.9|1011.4|1006.4|10
1634130670000|2021-10-13 13:11:10|1011.7|1006.7|1011.5|1006.5|1011.7|1006.7|1011.4|1006.4|8
1634130680000|2021-10-13 13:11:20|1011.6|1006.6|1012|1007|1012|1007|1011.5|1006.5|14
1634130690000|2021-10-13 13:11:30|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|6
1634130700000|2021-10-13 13:11:40|1012.2|1007.2|1012.6|1007.6|1012.9|1007.9|1012.2|1007.2|12
1634130710000|2021-10-13 13:11:50|1012.7|1007.7|1013.1|1008.1|1013.1|1008.1|1012.6|1007.6|4
1634130720000|2021-10-13 13:12:00|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.1|1008.1|11
1634130730000|2021-10-13 13:12:10|1013.4|1008.4|1013.7|1008.7|1013.7|1008.7|1013.4|1008.4|3
1634130740000|2021-10-13 13:12:20|1013.6|1008.6|1014|1009|1014|1009|1013.6|1008.6|11
1634130750000|2021-10-13 13:12:30|1014.1|1009.1|1013.9|1008.9|1014.2|1009.2|1013.9|1008.9|10
1634130760000|2021-10-13 13:12:40|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|5
1634130770000|2021-10-13 13:12:50|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|4
1634130780000|2021-10-13 13:13:00|1013.2|1008.2|1013|1008|1013.3|1008.3|1013|1008|8
1634130790000|2021-10-13 13:13:10|1013.1|1008.1|1013.1|1008.1|1013.3|1008.3|1013.1|1008.1|4
1634130800000|2021-10-13 13:13:20|1013.2|1008.2|1013.2|1008.2|1013.5|1008.5|1013.2|1008.2|12
1634130810000|2021-10-13 13:13:30|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|3
1634130820000|2021-10-13 13:13:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1634130830000|2021-10-13 13:13:50|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1634130840000|2021-10-13 13:14:00|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|16
1634130850000|2021-10-13 13:14:10|1013.2|1008.2|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|9
1634130860000|2021-10-13 13:14:20|1013.3|1008.3|1013.8|1008.8|1013.9|1008.9|1013.3|1008.3|10
1634130870000|2021-10-13 13:14:30|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|8
1634130880000|2021-10-13 13:14:40|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|2
1634130890000|2021-10-13 13:14:50|1013.8|1008.8|1014|1009|1014.1|1009.1|1013.8|1008.8|4
1634130900000|2021-10-13 13:15:00|1013.9|1008.9|1013.8|1008.8|1014.4|1009.4|1013.8|1008.8|9
1634130910000|2021-10-13 13:15:10|1013.9|1008.9|1013.7|1008.7|1013.9|1008.9|1013.6|1008.6|12
1634130920000|2021-10-13 13:15:20|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|2
1634130930000|2021-10-13 13:15:30|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|14
1634130940000|2021-10-13 13:15:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1634130950000|2021-10-13 13:15:50|1014|1009|1014.3|1009.3|1014.3|1009.3|1014|1009|2
1634130960000|2021-10-13 13:16:00|1014.4|1009.4|1014.7|1009.7|1014.7|1009.7|1014.4|1009.4|4
1634130970000|2021-10-13 13:16:10|1014.8|1009.8|1014.6|1009.6|1014.9|1009.9|1014.6|1009.6|3
1634130980000|2021-10-13 13:16:20|1014.7|1009.7|1015.1|1010.1|1015.3|1010.3|1014.7|1009.7|6
1634130990000|2021-10-13 13:16:30|1015|1010|1015.3|1010.3|1015.4|1010.4|1015|1010|8
1634131000000|2021-10-13 13:16:40|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|4
1634131010000|2021-10-13 13:16:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|9
1634131020000|2021-10-13 13:17:00|1015.9|1010.9|1016.9|1011.9|1016.9|1011.9|1015.9|1010.9|17
1634131030000|2021-10-13 13:17:10|1017|1012|1016.8|1011.8|1017.2|1012.2|1016.7|1011.7|11
1634131040000|2021-10-13 13:17:20|1016.7|1011.7|1016.1|1011.1|1016.7|1011.7|1016.1|1011.1|17
1634131050000|2021-10-13 13:17:30|1016.2|1011.2|1016.9|1011.9|1017|1012|1016.2|1011.2|11
1634131060000|2021-10-13 13:17:40|1017|1012|1017|1012|1017.1|1012.1|1016.9|1011.9|13
1634131070000|2021-10-13 13:17:50|1016.8|1011.8|1017|1012|1017.2|1012.2|1016.8|1011.8|9
1634131080000|2021-10-13 13:18:00|1017.3|1012.3|1016.8|1011.8|1017.3|1012.3|1016.8|1011.8|9
1634131090000|2021-10-13 13:18:10|1016.9|1011.9|1017.1|1012.1|1017.2|1012.2|1016.9|1011.9|9
1634131100000|2021-10-13 13:18:20|1017.2|1012.2|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|7
1634131110000|2021-10-13 13:18:30|1017.3|1012.3|1017.7|1012.7|1017.8|1012.8|1017.2|1012.2|9
1634131120000|2021-10-13 13:18:40|1017.9|1012.9|1017.6|1012.6|1018|1013|1017.6|1012.6|13
1634131130000|2021-10-13 13:18:50|1017.7|1012.7|1016.9|1011.9|1017.7|1012.7|1016.9|1011.9|13
1634131140000|2021-10-13 13:19:00|1017|1012|1017.4|1012.4|1017.4|1012.4|1016.9|1011.9|12
1634131150000|2021-10-13 13:19:10|1017.3|1012.3|1016.7|1011.7|1017.4|1012.4|1016.7|1011.7|11
1634131160000|2021-10-13 13:19:20|1016.9|1011.9|1016.8|1011.8|1017.2|1012.2|1016.8|1011.8|8
1634131170000|2021-10-13 13:19:30|1016.9|1011.9|1017.5|1012.5|1017.5|1012.5|1016.9|1011.9|12
1634131180000|2021-10-13 13:19:40|1017.6|1012.6|1017.2|1012.2|1017.6|1012.6|1017.2|1012.2|9
1634131190000|2021-10-13 13:19:50|1017|1012|1017.6|1012.6|1017.6|1012.6|1017|1012|7
1634131200000|2021-10-13 13:20:00|1017.7|1012.7|1017.8|1012.8|1018|1013|1017.5|1012.5|16
1634131210000|2021-10-13 13:20:10|1017.7|1012.7|1017.4|1012.4|1017.7|1012.7|1017.4|1012.4|7
1634131220000|2021-10-13 13:20:20|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.4|1012.4|7
1634131230000|2021-10-13 13:20:30|1017.6|1012.6|1018|1013|1018.1|1013.1|1017.5|1012.5|10
1634131240000|2021-10-13 13:20:40|1018.1|1013.1|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|7
1634131250000|2021-10-13 13:20:50|1018.1|1013.1|1018.5|1013.5|1018.5|1013.5|1018.1|1013.1|16
1634131260000|2021-10-13 13:21:00|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.4|1013.4|18
1634131270000|2021-10-13 13:21:10|1018.5|1013.5|1018.2|1013.2|1018.6|1013.6|1018.2|1013.2|7
1634131280000|2021-10-13 13:21:20|1018|1013|1018.3|1013.3|1018.3|1013.3|1018|1013|5
1634131290000|2021-10-13 13:21:30|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|2
1634131300000|2021-10-13 13:21:40|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018|1013|5
1634131310000|2021-10-13 13:21:50|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|11
1634131320000|2021-10-13 13:22:00|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|4
1634131330000|2021-10-13 13:22:10|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|12
1634131340000|2021-10-13 13:22:20|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|10
1634131350000|2021-10-13 13:22:30|1018.3|1013.3|1018.1|1013.1|1018.4|1013.4|1018.1|1013.1|13
1634131360000|2021-10-13 13:22:40|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1634131370000|2021-10-13 13:22:50|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|8
1634131380000|2021-10-13 13:23:00|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|9
1634131400000|2021-10-13 13:23:20|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|10
1634131410000|2021-10-13 13:23:30|1018.7|1013.7|1019.1|1014.1|1019.1|1014.1|1018.6|1013.6|21
1634131420000|2021-10-13 13:23:40|1019|1014|1019.4|1014.4|1019.4|1014.4|1019|1014|11
1634131430000|2021-10-13 13:23:50|1019.5|1014.5|1019.4|1014.4|1019.6|1014.6|1019.2|1014.2|6
1634131440000|2021-10-13 13:24:00|1019.3|1014.3|1019.8|1014.8|1019.9|1014.9|1019.3|1014.3|5
1634131450000|2021-10-13 13:24:10|1019.7|1014.7|1019.5|1014.5|1019.8|1014.8|1019.5|1014.5|7
1634131460000|2021-10-13 13:24:20|1019.4|1014.4|1019|1014|1019.4|1014.4|1019|1014|10
1634131470000|2021-10-13 13:24:30|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|6
1634131480000|2021-10-13 13:24:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|12
1634131490000|2021-10-13 13:24:50|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1634131500000|2021-10-13 13:25:00|1019.5|1014.5|1019.4|1014.4|1019.6|1014.6|1019.2|1014.2|10
1634131510000|2021-10-13 13:25:10|1019.2|1014.2|1019|1014|1019.2|1014.2|1018.9|1013.9|4
1634131520000|2021-10-13 13:25:20|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|4
1634131530000|2021-10-13 13:25:30|1019.6|1014.6|1020.3|1015.3|1020.3|1015.3|1019.6|1014.6|5
1634131540000|2021-10-13 13:25:40|1020.4|1015.4|1020.7|1015.7|1020.8|1015.8|1020.4|1015.4|9
1634131550000|2021-10-13 13:25:50|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|3
1634131560000|2021-10-13 13:26:00|1020.7|1015.7|1020.7|1015.7|1020.9|1015.9|1020.6|1015.6|11
1634131570000|2021-10-13 13:26:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|3
1634131580000|2021-10-13 13:26:20|1020.9|1015.9|1021.1|1016.1|1021.2|1016.2|1020.8|1015.8|8
1634131590000|2021-10-13 13:26:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|8
1634131600000|2021-10-13 13:26:40|1021|1016|1020.9|1015.9|1021|1016|1020.7|1015.7|12
1634131610000|2021-10-13 13:26:50|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1634131620000|2021-10-13 13:27:00|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|13
1634131630000|2021-10-13 13:27:10|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|3
1634131640000|2021-10-13 13:27:20|1020.8|1015.8|1020.8|1015.8|1021|1016|1020.7|1015.7|14
1634131650000|2021-10-13 13:27:30|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.8|1015.8|6
1634131660000|2021-10-13 13:27:40|1020.7|1015.7|1021|1016|1021|1016|1020.6|1015.6|3
1634131680000|2021-10-13 13:28:00|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|5
1634131690000|2021-10-13 13:28:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634131710000|2021-10-13 13:28:30|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1634131720000|2021-10-13 13:28:40|1020.8|1015.8|1020.4|1015.4|1020.8|1015.8|1020.4|1015.4|9
1634131730000|2021-10-13 13:28:50|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|6
1634131740000|2021-10-13 13:29:00|1020.5|1015.5|1020.2|1015.2|1020.5|1015.5|1020.1|1015.1|7
1634131750000|2021-10-13 13:29:10|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1634131760000|2021-10-13 13:29:20|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|6
1634131770000|2021-10-13 13:29:30|1020.3|1015.3|1020|1015|1020.3|1015.3|1020|1015|4
1634131790000|2021-10-13 13:29:50|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|7
1634131800000|2021-10-13 13:30:00|1020.7|1015.7|1021.3|1016.3|1021.8|1016.8|1020.7|1015.7|18
1634131810000|2021-10-13 13:30:10|1021.2|1016.2|1021.5|1016.5|1021.7|1016.7|1021.2|1016.2|18
1634131820000|2021-10-13 13:30:20|1021.6|1016.6|1021.9|1016.9|1022.2|1017.2|1021.6|1016.6|15
1634131830000|2021-10-13 13:30:30|1022|1017|1022.7|1017.7|1022.7|1017.7|1022|1017|20
1634131840000|2021-10-13 13:30:40|1022.6|1017.6|1022.4|1017.4|1022.7|1017.7|1022|1017|19
1634131850000|2021-10-13 13:30:50|1022.3|1017.3|1022.5|1017.5|1022.6|1017.6|1022.3|1017.3|14
1634131860000|2021-10-13 13:31:00|1022.6|1017.6|1022.9|1017.9|1023.2|1018.2|1022.4|1017.4|14
1634131870000|2021-10-13 13:31:10|1022.8|1017.8|1023|1018|1023|1018|1022.7|1017.7|6
1634131880000|2021-10-13 13:31:20|1023.1|1018.1|1023.5|1018.5|1023.5|1018.5|1022.9|1017.9|15
1634131890000|2021-10-13 13:31:30|1023.4|1018.4|1023|1018|1023.7|1018.7|1022.9|1017.9|27
1634131900000|2021-10-13 13:31:40|1022.9|1017.9|1023.3|1018.3|1023.5|1018.5|1022.9|1017.9|28
1634131910000|2021-10-13 13:31:50|1023.2|1018.2|1023.6|1018.6|1023.6|1018.6|1022.9|1017.9|18
1634131920000|2021-10-13 13:32:00|1023.7|1018.7|1022.7|1017.7|1023.7|1018.7|1022.7|1017.7|13
1634131930000|2021-10-13 13:32:10|1022.8|1017.8|1022.4|1017.4|1022.9|1017.9|1022.4|1017.4|13
1634131940000|2021-10-13 13:32:20|1022.6|1017.6|1022.6|1017.6|1023.1|1018.1|1022.4|1017.4|21
1634131950000|2021-10-13 13:32:30|1022.7|1017.7|1022.9|1017.9|1023|1018|1022.6|1017.6|23
1634131960000|2021-10-13 13:32:40|1023|1018|1023.2|1018.2|1023.3|1018.3|1023|1018|19
1634131970000|2021-10-13 13:32:50|1023.3|1018.3|1023.7|1018.7|1023.7|1018.7|1023.1|1018.1|21
1634131980000|2021-10-13 13:33:00|1023.8|1018.8|1022.9|1017.9|1023.8|1018.8|1022.8|1017.8|15
1634131990000|2021-10-13 13:33:10|1023|1018|1022.6|1017.6|1023|1018|1022.4|1017.4|20
1634132000000|2021-10-13 13:33:20|1022.5|1017.5|1022.9|1017.9|1022.9|1017.9|1022.5|1017.5|20
1634132010000|2021-10-13 13:33:30|1023|1018|1023|1018|1023.1|1018.1|1022.9|1017.9|8
1634132020000|2021-10-13 13:33:40|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|7
1634132030000|2021-10-13 13:33:50|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|11
1634132040000|2021-10-13 13:34:00|1023.4|1018.4|1023|1018|1023.5|1018.5|1022.8|1017.8|17
1634132050000|2021-10-13 13:34:10|1023.1|1018.1|1022.4|1017.4|1023.4|1018.4|1022.4|1017.4|17
1634132060000|2021-10-13 13:34:20|1022.2|1017.2|1022.4|1017.4|1022.7|1017.7|1022|1017|25
1634132070000|2021-10-13 13:34:30|1022.5|1017.5|1022.2|1017.2|1022.5|1017.5|1021.9|1016.9|17
1634132080000|2021-10-13 13:34:40|1022.4|1017.4|1022.1|1017.1|1022.4|1017.4|1022|1017|19
1634132090000|2021-10-13 13:34:50|1022.2|1017.2|1022.3|1017.3|1022.4|1017.4|1022.1|1017.1|16
1634132100000|2021-10-13 13:35:00|1022.5|1017.5|1022.7|1017.7|1022.8|1017.8|1022.5|1017.5|15
1634132110000|2021-10-13 13:35:10|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|11
1634132120000|2021-10-13 13:35:20|1022.6|1017.6|1022.9|1017.9|1023|1018|1022.6|1017.6|20
1634132130000|2021-10-13 13:35:30|1023|1018|1023.3|1018.3|1023.3|1018.3|1023|1018|8
1634132140000|2021-10-13 13:35:40|1023.2|1018.2|1022.9|1017.9|1023.3|1018.3|1022.9|1017.9|9
1634132150000|2021-10-13 13:35:50|1022.8|1017.8|1023.7|1018.7|1023.7|1018.7|1022.8|1017.8|22
1634132160000|2021-10-13 13:36:00|1023.8|1018.8|1023.9|1018.9|1024|1019|1023.8|1018.8|6
1634132170000|2021-10-13 13:36:10|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|10
1634132180000|2021-10-13 13:36:20|1024|1019|1024|1019|1024|1019|1023.9|1018.9|17
1634132190000|2021-10-13 13:36:30|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1634132200000|2021-10-13 13:36:40|1024|1019|1024|1019|1024|1019|1023.8|1018.8|7
1634132210000|2021-10-13 13:36:50|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.8|1018.8|10
1634132220000|2021-10-13 13:37:00|1023.6|1018.6|1023|1018|1023.6|1018.6|1022.9|1017.9|15
1634132230000|2021-10-13 13:37:10|1023.1|1018.1|1023.5|1018.5|1023.5|1018.5|1022.9|1017.9|15
1634132240000|2021-10-13 13:37:20|1023.6|1018.6|1023.2|1018.2|1023.7|1018.7|1023|1018|15
1634132250000|2021-10-13 13:37:30|1023.3|1018.3|1023.3|1018.3|1023.5|1018.5|1023.2|1018.2|19
1634132260000|2021-10-13 13:37:40|1023.4|1018.4|1023.4|1018.4|1023.7|1018.7|1023.4|1018.4|21
1634132270000|2021-10-13 13:37:50|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|11
1634132280000|2021-10-13 13:38:00|1023.4|1018.4|1024.5|1019.5|1024.6|1019.6|1023.4|1018.4|15
1634132290000|2021-10-13 13:38:10|1024.6|1019.6|1024.5|1019.5|1024.8|1019.8|1024.5|1019.5|16
1634132300000|2021-10-13 13:38:20|1024.4|1019.4|1023.2|1018.2|1024.4|1019.4|1023.1|1018.1|11
1634132310000|2021-10-13 13:38:30|1023.1|1018.1|1023.5|1018.5|1023.8|1018.8|1023|1018|19
1634132320000|2021-10-13 13:38:40|1023.6|1018.6|1024|1019|1024|1019|1023.4|1018.4|15
1634132330000|2021-10-13 13:38:50|1025.7|1020.7|1025.5|1020.5|1026.3|1021.3|1025.5|1020.5|24
1634132340000|2021-10-13 13:39:00|1025.7|1020.7|1025.6|1020.6|1026.5|1021.5|1025.6|1020.6|16
1634132350000|2021-10-13 13:39:10|1025.7|1020.7|1025.6|1020.6|1026|1021|1025.5|1020.5|16
1634132360000|2021-10-13 13:39:20|1025.7|1020.7|1025.6|1020.6|1025.9|1020.9|1025.5|1020.5|11
1634132370000|2021-10-13 13:39:30|1025.5|1020.5|1025.8|1020.8|1026.1|1021.1|1025.5|1020.5|14
1634132380000|2021-10-13 13:39:40|1025.9|1020.9|1027|1022|1027|1022|1025.9|1020.9|18
1634132390000|2021-10-13 13:39:50|1027.2|1022.2|1027|1022|1027.4|1022.4|1026.9|1021.9|9
1634132400000|2021-10-13 13:40:00|1026.9|1021.9|1027.1|1022.1|1027.4|1022.4|1026.9|1021.9|14
1634132410000|2021-10-13 13:40:10|1027.2|1022.2|1026.7|1021.7|1027.5|1022.5|1026.7|1021.7|16
1634132420000|2021-10-13 13:40:20|1026.8|1021.8|1027.3|1022.3|1027.4|1022.4|1026.8|1021.8|18
1634132430000|2021-10-13 13:40:30|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|6
1634132440000|2021-10-13 13:40:40|1027.4|1022.4|1027.6|1022.6|1027.7|1022.7|1027.4|1022.4|20
1634132450000|2021-10-13 13:40:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|12
1634132460000|2021-10-13 13:41:00|1027.9|1022.9|1027.5|1022.5|1027.9|1022.9|1027.3|1022.3|13
1634132470000|2021-10-13 13:41:10|1027.4|1022.4|1027.1|1022.1|1027.9|1022.9|1027.1|1022.1|22
1634132480000|2021-10-13 13:41:20|1027.2|1022.2|1027|1022|1027.4|1022.4|1027|1022|17
1634132490000|2021-10-13 13:41:30|1027.1|1022.1|1026.6|1021.6|1027.1|1022.1|1026.5|1021.5|8
1634132500000|2021-10-13 13:41:40|1026.7|1021.7|1026.3|1021.3|1026.8|1021.8|1026.2|1021.2|21
1634132510000|2021-10-13 13:41:50|1026.2|1021.2|1026.7|1021.7|1026.8|1021.8|1026.2|1021.2|12
1634132520000|2021-10-13 13:42:00|1026.6|1021.6|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|8
1634132530000|2021-10-13 13:42:10|1026.6|1021.6|1026.6|1021.6|1027|1022|1026.4|1021.4|26
1634132540000|2021-10-13 13:42:20|1026.5|1021.5|1026.5|1021.5|1026.8|1021.8|1026.4|1021.4|15
1634132550000|2021-10-13 13:42:30|1026.6|1021.6|1025.7|1020.7|1026.7|1021.7|1025.7|1020.7|15
1634132560000|2021-10-13 13:42:40|1025.9|1020.9|1025.7|1020.7|1026.2|1021.2|1025.7|1020.7|7
1634132570000|2021-10-13 13:42:50|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.1|1020.1|10
1634132580000|2021-10-13 13:43:00|1025.7|1020.7|1026.3|1021.3|1026.3|1021.3|1025.7|1020.7|4
1634132590000|2021-10-13 13:43:10|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|5
1634132600000|2021-10-13 13:43:20|1026.3|1021.3|1026.6|1021.6|1026.6|1021.6|1026.3|1021.3|18
1634132610000|2021-10-13 13:43:30|1026.5|1021.5|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|9
1634132620000|2021-10-13 13:43:40|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.6|1020.6|14
1634132630000|2021-10-13 13:43:50|1026.1|1021.1|1025.8|1020.8|1026.2|1021.2|1025.5|1020.5|13
1634132640000|2021-10-13 13:44:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.4|1020.4|12
1634132650000|2021-10-13 13:44:10|1025.4|1020.4|1025.7|1020.7|1025.7|1020.7|1025.3|1020.3|12
1634132660000|2021-10-13 13:44:20|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.6|1020.6|12
1634132670000|2021-10-13 13:44:30|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|10
1634132680000|2021-10-13 13:44:40|1026.1|1021.1|1026.5|1021.5|1026.6|1021.6|1025.9|1020.9|14
1634132690000|2021-10-13 13:44:50|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|3
1634132700000|2021-10-13 13:45:00|1026.6|1021.6|1026.2|1021.2|1027.1|1022.1|1026.2|1021.2|15
1634132710000|2021-10-13 13:45:10|1026.3|1021.3|1026.7|1021.7|1026.7|1021.7|1026.3|1021.3|14
1634132720000|2021-10-13 13:45:20|1026.6|1021.6|1027.2|1022.2|1027.2|1022.2|1026.6|1021.6|15
1634132730000|2021-10-13 13:45:30|1027.3|1022.3|1026.7|1021.7|1027.4|1022.4|1026.7|1021.7|12
1634132740000|2021-10-13 13:45:40|1026.8|1021.8|1026.6|1021.6|1027.1|1022.1|1026.5|1021.5|17
1634132750000|2021-10-13 13:45:50|1026.7|1021.7|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|12
1634132760000|2021-10-13 13:46:00|1026.9|1021.9|1026.3|1021.3|1026.9|1021.9|1026.2|1021.2|18
1634132770000|2021-10-13 13:46:10|1026.4|1021.4|1026.7|1021.7|1026.9|1021.9|1026.4|1021.4|5
1634132780000|2021-10-13 13:46:20|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.8|1021.8|5
1634132790000|2021-10-13 13:46:30|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|6
1634132800000|2021-10-13 13:46:40|1026.9|1021.9|1026.8|1021.8|1027|1022|1026.7|1021.7|10
1634132810000|2021-10-13 13:46:50|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.4|1021.4|8
1634132820000|2021-10-13 13:47:00|1026.7|1021.7|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|13
1634132830000|2021-10-13 13:47:10|1026.6|1021.6|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|11
1634132840000|2021-10-13 13:47:20|1026.7|1021.7|1026.2|1021.2|1026.7|1021.7|1026.1|1021.1|15
1634132850000|2021-10-13 13:47:30|1026.4|1021.4|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|13
1634132860000|2021-10-13 13:47:40|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|4
1634132870000|2021-10-13 13:47:50|1026.1|1021.1|1025.6|1020.6|1026.4|1021.4|1025.5|1020.5|14
1634132880000|2021-10-13 13:48:00|1025.7|1020.7|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|14
1634132890000|2021-10-13 13:48:10|1025.5|1020.5|1025.3|1020.3|1025.6|1020.6|1025.3|1020.3|13
1634132900000|2021-10-13 13:48:20|1025.4|1020.4|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|9
1634132910000|2021-10-13 13:48:30|1025|1020|1025.1|1020.1|1025.3|1020.3|1025|1020|8
1634132920000|2021-10-13 13:48:40|1025.2|1020.2|1024.8|1019.8|1025.5|1020.5|1024.6|1019.6|13
1634132930000|2021-10-13 13:48:50|1024.7|1019.7|1023.9|1018.9|1024.7|1019.7|1023.9|1018.9|8
1634132940000|2021-10-13 13:49:00|1024.1|1019.1|1025.1|1020.1|1025.1|1020.1|1024|1019|18
1634132950000|2021-10-13 13:49:10|1025|1020|1025|1020|1025|1020|1024.6|1019.6|11
1634132960000|2021-10-13 13:49:20|1025.1|1020.1|1025.6|1020.6|1025.6|1020.6|1025.1|1020.1|13
1634132970000|2021-10-13 13:49:30|1025.7|1020.7|1025.3|1020.3|1025.8|1020.8|1025.3|1020.3|5
1634132980000|2021-10-13 13:49:40|1025|1020|1024.5|1019.5|1025|1020|1024.5|1019.5|2
1634132990000|2021-10-13 13:49:50|1024.6|1019.6|1024.7|1019.7|1024.8|1019.8|1024.1|1019.1|11
1634133000000|2021-10-13 13:50:00|1024.8|1019.8|1024.9|1019.9|1025.4|1020.4|1024.7|1019.7|17
1634133010000|2021-10-13 13:50:10|1024.8|1019.8|1024.3|1019.3|1024.8|1019.8|1024.2|1019.2|12
1634133020000|2021-10-13 13:50:20|1024.4|1019.4|1025.1|1020.1|1025.4|1020.4|1024.4|1019.4|15
1634133030000|2021-10-13 13:50:30|1025.2|1020.2|1025.6|1020.6|1025.7|1020.7|1025.2|1020.2|11
1634133040000|2021-10-13 13:50:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634133050000|2021-10-13 13:50:50|1025.4|1020.4|1025.3|1020.3|1025.5|1020.5|1025.2|1020.2|9
1634133060000|2021-10-13 13:51:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|8
1634133070000|2021-10-13 13:51:10|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025|1020|6
1634133080000|2021-10-13 13:51:20|1025.1|1020.1|1025.4|1020.4|1025.4|1020.4|1025.1|1020.1|16
1634133100000|2021-10-13 13:51:40|1025.3|1020.3|1023.7|1018.7|1025.3|1020.3|1023.7|1018.7|13
1634133110000|2021-10-13 13:51:50|1023.9|1018.9|1024.2|1019.2|1024.3|1019.3|1023.9|1018.9|8
1634133120000|2021-10-13 13:52:00|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|6
1634133130000|2021-10-13 13:52:10|1024.6|1019.6|1024.2|1019.2|1024.6|1019.6|1024.2|1019.2|4
1634133140000|2021-10-13 13:52:20|1023.9|1018.9|1023.5|1018.5|1023.9|1018.9|1023.5|1018.5|5
1634133150000|2021-10-13 13:52:30|1023.6|1018.6|1023.3|1018.3|1023.6|1018.6|1023.2|1018.2|10
1634133160000|2021-10-13 13:52:40|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|18
1634133170000|2021-10-13 13:52:50|1023.5|1018.5|1023.9|1018.9|1023.9|1018.9|1023.5|1018.5|3
1634133180000|2021-10-13 13:53:00|1024|1019|1024.7|1019.7|1024.8|1019.8|1024|1019|13
1634133190000|2021-10-13 13:53:10|1024.8|1019.8|1025|1020|1025.1|1020.1|1024.8|1019.8|9
1634133200000|2021-10-13 13:53:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|5
1634133210000|2021-10-13 13:53:30|1025|1020|1024.2|1019.2|1025|1020|1024.2|1019.2|11
1634133220000|2021-10-13 13:53:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|3
1634133230000|2021-10-13 13:53:50|1024.2|1019.2|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|3
1634133240000|2021-10-13 13:54:00|1024.2|1019.2|1024.5|1019.5|1024.5|1019.5|1024.2|1019.2|8
1634133250000|2021-10-13 13:54:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1634133260000|2021-10-13 13:54:20|1024.4|1019.4|1024.1|1019.1|1024.4|1019.4|1024|1019|5
1634133270000|2021-10-13 13:54:30|1024.4|1019.4|1024|1019|1024.4|1019.4|1024|1019|5
1634133280000|2021-10-13 13:54:40|1024.1|1019.1|1024|1019|1024.4|1019.4|1024|1019|12
1634133290000|2021-10-13 13:54:50|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1634133300000|2021-10-13 13:55:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|4
1634133310000|2021-10-13 13:55:10|1024.2|1019.2|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|13
1634133320000|2021-10-13 13:55:20|1024.4|1019.4|1024|1019|1024.4|1019.4|1024|1019|2
1634133330000|2021-10-13 13:55:30|1024.1|1019.1|1024.4|1019.4|1024.6|1019.6|1024.1|1019.1|17
1634133340000|2021-10-13 13:55:40|1024.3|1019.3|1024.4|1019.4|1024.6|1019.6|1024.2|1019.2|11
1634133350000|2021-10-13 13:55:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1634133360000|2021-10-13 13:56:00|1024.7|1019.7|1024.8|1019.8|1025|1020|1024.6|1019.6|8
1634133370000|2021-10-13 13:56:10|1024.7|1019.7|1023.8|1018.8|1024.7|1019.7|1023.8|1018.8|18
1634133380000|2021-10-13 13:56:20|1023.9|1018.9|1024.1|1019.1|1024.2|1019.2|1023.7|1018.7|12
1634133390000|2021-10-13 13:56:30|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|6
1634133400000|2021-10-13 13:56:40|1024.3|1019.3|1023.8|1018.8|1024.3|1019.3|1023.5|1018.5|12
1634133410000|2021-10-13 13:56:50|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.8|1018.8|11
1634133420000|2021-10-13 13:57:00|1024|1019|1025.4|1020.4|1025.4|1020.4|1023.9|1018.9|22
1634133430000|2021-10-13 13:57:10|1025.3|1020.3|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|9
1634133440000|2021-10-13 13:57:20|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|6
1634133460000|2021-10-13 13:57:40|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.8|1020.8|7
1634133470000|2021-10-13 13:57:50|1026|1021|1026.3|1021.3|1026.3|1021.3|1025.9|1020.9|8
1634133480000|2021-10-13 13:58:00|1026.4|1021.4|1026.9|1021.9|1026.9|1021.9|1026.4|1021.4|9
1634133490000|2021-10-13 13:58:10|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|8
1634133500000|2021-10-13 13:58:20|1027|1022|1027.1|1022.1|1027.3|1022.3|1027|1022|12
1634133510000|2021-10-13 13:58:30|1027.2|1022.2|1026.9|1021.9|1027.4|1022.4|1026.8|1021.8|6
1634133520000|2021-10-13 13:58:40|1027|1022|1027.8|1022.8|1027.8|1022.8|1027|1022|15
1634133530000|2021-10-13 13:58:50|1027.7|1022.7|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|10
1634133540000|2021-10-13 13:59:00|1028|1023|1027.9|1022.9|1028.1|1023.1|1027.7|1022.7|18
1634133550000|2021-10-13 13:59:10|1028|1023|1027.5|1022.5|1028.1|1023.1|1027.5|1022.5|8
1634133560000|2021-10-13 13:59:20|1027.4|1022.4|1028.4|1023.4|1028.4|1023.4|1027.3|1022.3|11
1634133570000|2021-10-13 13:59:30|1028.6|1023.6|1029|1024|1029.1|1024.1|1028.5|1023.5|17
1634133580000|2021-10-13 13:59:40|1029.1|1024.1|1028.7|1023.7|1029.3|1024.3|1028.5|1023.5|11
1634133590000|2021-10-13 13:59:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|7
1634133600000|2021-10-13 14:00:00|1028.4|1023.4|1028.7|1023.7|1028.9|1023.9|1028.4|1023.4|18
1634133610000|2021-10-13 14:00:10|1028.6|1023.6|1027.8|1022.8|1028.6|1023.6|1027.3|1022.3|12
1634133620000|2021-10-13 14:00:20|1027.7|1022.7|1028.3|1023.3|1028.6|1023.6|1027.7|1022.7|18
1634133630000|2021-10-13 14:00:30|1028.2|1023.2|1028.5|1023.5|1028.6|1023.6|1028.2|1023.2|10
1634133640000|2021-10-13 14:00:40|1028.6|1023.6|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|7
1634133650000|2021-10-13 14:00:50|1028.5|1023.5|1027.9|1022.9|1028.5|1023.5|1027.9|1022.9|15
1634133660000|2021-10-13 14:01:00|1028|1023|1029|1024|1029.4|1024.4|1028|1023|20
1634133670000|2021-10-13 14:01:10|1029.2|1024.2|1028.9|1023.9|1029.5|1024.5|1028.8|1023.8|15
1634133680000|2021-10-13 14:01:20|1028.8|1023.8|1029.4|1024.4|1029.4|1024.4|1028.8|1023.8|8
1634133690000|2021-10-13 14:01:30|1029.7|1024.7|1029.3|1024.3|1029.9|1024.9|1029.2|1024.2|9
1634133700000|2021-10-13 14:01:40|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029.2|1024.2|13
1634133710000|2021-10-13 14:01:50|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|4
1634133720000|2021-10-13 14:02:00|1029.5|1024.5|1029.8|1024.8|1030|1025|1029.5|1024.5|10
1634133730000|2021-10-13 14:02:10|1029.9|1024.9|1030.1|1025.1|1030.1|1025.1|1029.8|1024.8|6
1634133740000|2021-10-13 14:02:20|1030|1025|1029.5|1024.5|1030.2|1025.2|1029.5|1024.5|17
1634133750000|2021-10-13 14:02:30|1029.6|1024.6|1030.2|1025.2|1030.2|1025.2|1029.5|1024.5|6
1634133760000|2021-10-13 14:02:40|1030.3|1025.3|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|5
1634133770000|2021-10-13 14:02:50|1030.5|1025.5|1030.8|1025.8|1030.8|1025.8|1030.5|1025.5|8
1634133780000|2021-10-13 14:03:00|1030.9|1025.9|1030.5|1025.5|1030.9|1025.9|1030.5|1025.5|10
1634133790000|2021-10-13 14:03:10|1030.4|1025.4|1030.3|1025.3|1030.5|1025.5|1030.3|1025.3|6
1634133800000|2021-10-13 14:03:20|1030.2|1025.2|1030.7|1025.7|1030.9|1025.9|1030|1025|12
1634133810000|2021-10-13 14:03:30|1030.6|1025.6|1030.2|1025.2|1030.7|1025.7|1030.2|1025.2|9
1634133820000|2021-10-13 14:03:40|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|7
1634133830000|2021-10-13 14:03:50|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|6
1634133840000|2021-10-13 14:04:00|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|7
1634133850000|2021-10-13 14:04:10|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1634133860000|2021-10-13 14:04:20|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|3
1634133870000|2021-10-13 14:04:30|1030.7|1025.7|1031|1026|1031|1026|1030.7|1025.7|3
1634133880000|2021-10-13 14:04:40|1031.1|1026.1|1031.3|1026.3|1031.4|1026.4|1031|1026|17
1634133890000|2021-10-13 14:04:50|1031.4|1026.4|1031|1026|1031.6|1026.6|1031|1026|8
1634133900000|2021-10-13 14:05:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|3
1634133910000|2021-10-13 14:05:10|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|9
1634133920000|2021-10-13 14:05:20|1031.4|1026.4|1031.9|1026.9|1032.2|1027.2|1031.4|1026.4|13
1634133930000|2021-10-13 14:05:30|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|3
1634133940000|2021-10-13 14:05:40|1031.5|1026.5|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|6
1634133950000|2021-10-13 14:05:50|1031.2|1026.2|1031.3|1026.3|1031.6|1026.6|1031.2|1026.2|7
1634133960000|2021-10-13 14:06:00|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1634133970000|2021-10-13 14:06:10|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|8
1634133980000|2021-10-13 14:06:20|1031.2|1026.2|1031|1026|1031.2|1026.2|1031|1026|3
1634133990000|2021-10-13 14:06:30|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.7|1025.7|10
1634134000000|2021-10-13 14:06:40|1030.7|1025.7|1030.7|1025.7|1030.9|1025.9|1030.7|1025.7|13
1634134010000|2021-10-13 14:06:50|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|6
1634134020000|2021-10-13 14:07:00|1030.9|1025.9|1031.2|1026.2|1031.5|1026.5|1030.9|1025.9|17
1634134030000|2021-10-13 14:07:10|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.8|1025.8|9
1634134040000|2021-10-13 14:07:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1634134050000|2021-10-13 14:07:30|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1634134060000|2021-10-13 14:07:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634134070000|2021-10-13 14:07:50|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1634134080000|2021-10-13 14:08:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|6
1634134090000|2021-10-13 14:08:10|1031.3|1026.3|1031.9|1026.9|1031.9|1026.9|1031.3|1026.3|7
1634134100000|2021-10-13 14:08:20|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|6
1634134110000|2021-10-13 14:08:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1634134120000|2021-10-13 14:08:40|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|7
1634134130000|2021-10-13 14:08:50|1032|1027|1032|1027|1032.1|1027.1|1031.9|1026.9|11
1634134140000|2021-10-13 14:09:00|1032.1|1027.1|1031.8|1026.8|1032.3|1027.3|1031.6|1026.6|7
1634134150000|2021-10-13 14:09:10|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.8|1026.8|11
1634134160000|2021-10-13 14:09:20|1032|1027|1032|1027|1032|1027|1031.9|1026.9|5
1634134170000|2021-10-13 14:09:30|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|9
1634134180000|2021-10-13 14:09:40|1032|1027|1032|1027|1032|1027|1031.9|1026.9|9
1634134190000|2021-10-13 14:09:50|1031.9|1026.9|1032.3|1027.3|1032.3|1027.3|1031.9|1026.9|5
1634134200000|2021-10-13 14:10:00|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|13
1634134210000|2021-10-13 14:10:10|1032.5|1027.5|1032.9|1027.9|1033.1|1028.1|1032.5|1027.5|11
1634134220000|2021-10-13 14:10:20|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|9
1634134230000|2021-10-13 14:10:30|1033.2|1028.2|1032.7|1027.7|1033.2|1028.2|1032.7|1027.7|6
1634134240000|2021-10-13 14:10:40|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.4|1027.4|13
1634134250000|2021-10-13 14:10:50|1032.5|1027.5|1032.7|1027.7|1032.7|1027.7|1032.3|1027.3|9
1634134260000|2021-10-13 14:11:00|1032.6|1027.6|1032.7|1027.7|1032.9|1027.9|1032.5|1027.5|7
1634134270000|2021-10-13 14:11:10|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1634134280000|2021-10-13 14:11:20|1032.8|1027.8|1032.5|1027.5|1033|1028|1032.5|1027.5|7
1634134290000|2021-10-13 14:11:30|1032.4|1027.4|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|3
1634134300000|2021-10-13 14:11:40|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.6|1026.6|15
1634134310000|2021-10-13 14:11:50|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|7
1634134320000|2021-10-13 14:12:00|1031.7|1026.7|1032.2|1027.2|1032.2|1027.2|1031.7|1026.7|10
1634134330000|2021-10-13 14:12:10|1032.1|1027.1|1032.7|1027.7|1032.7|1027.7|1032.1|1027.1|17
1634134340000|2021-10-13 14:12:20|1032.8|1027.8|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|16
1634134350000|2021-10-13 14:12:30|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|7
1634134360000|2021-10-13 14:12:40|1032.7|1027.7|1032.2|1027.2|1032.7|1027.7|1032.1|1027.1|8
1634134370000|2021-10-13 14:12:50|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1634134380000|2021-10-13 14:13:00|1032.2|1027.2|1032.3|1027.3|1032.5|1027.5|1032|1027|15
1634134390000|2021-10-13 14:13:10|1032.1|1027.1|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|13
1634134400000|2021-10-13 14:13:20|1032.2|1027.2|1032|1027|1032.3|1027.3|1032|1027|9
1634134410000|2021-10-13 14:13:30|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032.1|1027.1|20
1634134420000|2021-10-13 14:13:40|1032.3|1027.3|1031.5|1026.5|1032.3|1027.3|1031.5|1026.5|10
1634134430000|2021-10-13 14:13:50|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|9
1634134440000|2021-10-13 14:14:00|1031.4|1026.4|1031.7|1026.7|1031.7|1026.7|1031.4|1026.4|7
1634134450000|2021-10-13 14:14:10|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|12
1634134460000|2021-10-13 14:14:20|1031.6|1026.6|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|10
1634134470000|2021-10-13 14:14:30|1031.5|1026.5|1030.9|1025.9|1031.5|1026.5|1030.9|1025.9|16
1634134480000|2021-10-13 14:14:40|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.5|1025.5|16
1634134490000|2021-10-13 14:14:50|1030.7|1025.7|1029.5|1024.5|1030.8|1025.8|1029.5|1024.5|20
1634134500000|2021-10-13 14:15:00|1029.4|1024.4|1030|1025|1030.1|1025.1|1029.4|1024.4|15
1634134510000|2021-10-13 14:15:10|1029.9|1024.9|1030.8|1025.8|1030.8|1025.8|1029.9|1024.9|10
1634134520000|2021-10-13 14:15:20|1031|1026|1031.2|1026.2|1031.3|1026.3|1030.8|1025.8|11
1634134530000|2021-10-13 14:15:30|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634134540000|2021-10-13 14:15:40|1030.9|1025.9|1030.7|1025.7|1030.9|1025.9|1030.6|1025.6|8
1634134550000|2021-10-13 14:15:50|1030.8|1025.8|1031|1026|1031.2|1026.2|1030.7|1025.7|18
1634134560000|2021-10-13 14:16:00|1031.1|1026.1|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|5
1634134570000|2021-10-13 14:16:10|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|8
1634134580000|2021-10-13 14:16:20|1031.3|1026.3|1031.5|1026.5|1031.7|1026.7|1031.3|1026.3|5
1634134590000|2021-10-13 14:16:30|1031.6|1026.6|1031.8|1026.8|1031.9|1026.9|1031.5|1026.5|17
1634134600000|2021-10-13 14:16:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|17
1634134620000|2021-10-13 14:17:00|1032|1027|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|19
1634134630000|2021-10-13 14:17:10|1031.6|1026.6|1031.9|1026.9|1031.9|1026.9|1031.2|1026.2|13
1634134640000|2021-10-13 14:17:20|1031.7|1026.7|1031.8|1026.8|1032|1027|1031.6|1026.6|26
1634134650000|2021-10-13 14:17:30|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|11
1634134660000|2021-10-13 14:17:40|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|11
1634134670000|2021-10-13 14:17:50|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|7
1634134680000|2021-10-13 14:18:00|1032|1027|1031.7|1026.7|1032.1|1027.1|1031.4|1026.4|14
1634134690000|2021-10-13 14:18:10|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|19
1634134700000|2021-10-13 14:18:20|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|6
1634134710000|2021-10-13 14:18:30|1031.9|1026.9|1032.2|1027.2|1032.2|1027.2|1031.8|1026.8|11
1634134720000|2021-10-13 14:18:40|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032|1027|14
1634134730000|2021-10-13 14:18:50|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|6
1634134740000|2021-10-13 14:19:00|1032.5|1027.5|1032.7|1027.7|1032.9|1027.9|1032.5|1027.5|16
1634134750000|2021-10-13 14:19:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|12
1634134760000|2021-10-13 14:19:20|1033|1028|1032.9|1027.9|1033|1028|1032.8|1027.8|12
1634134770000|2021-10-13 14:19:30|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|3
1634134780000|2021-10-13 14:19:40|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|13
1634134790000|2021-10-13 14:19:50|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|7
1634134800000|2021-10-13 14:20:00|1032.1|1027.1|1032.7|1027.7|1032.7|1027.7|1032.1|1027.1|7
1634134810000|2021-10-13 14:20:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|6
1634134820000|2021-10-13 14:20:20|1033|1028|1033.4|1028.4|1033.4|1028.4|1032.9|1027.9|12
1634134830000|2021-10-13 14:20:30|1033.5|1028.5|1033.9|1028.9|1033.9|1028.9|1033.4|1028.4|10
1634134840000|2021-10-13 14:20:40|1033.7|1028.7|1034.5|1029.5|1034.5|1029.5|1033.7|1028.7|11
1634134850000|2021-10-13 14:20:50|1034.2|1029.2|1034|1029|1034.2|1029.2|1034|1029|25
1634134860000|2021-10-13 14:21:00|1033.9|1028.9|1034.1|1029.1|1034.3|1029.3|1033.9|1028.9|18
1634134870000|2021-10-13 14:21:10|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034|1029|16
1634134880000|2021-10-13 14:21:20|1034.2|1029.2|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|5
1634134890000|2021-10-13 14:21:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1634134900000|2021-10-13 14:21:40|1034.2|1029.2|1034.1|1029.1|1034.3|1029.3|1033.7|1028.7|16
1634134910000|2021-10-13 14:21:50|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|12
1634134920000|2021-10-13 14:22:00|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|9
1634134930000|2021-10-13 14:22:10|1033.9|1028.9|1033.6|1028.6|1033.9|1028.9|1033.6|1028.6|6
1634134940000|2021-10-13 14:22:20|1033.5|1028.5|1032.8|1027.8|1033.5|1028.5|1032.8|1027.8|9
1634134950000|2021-10-13 14:22:30|1032.7|1027.7|1033.3|1028.3|1033.3|1028.3|1032.6|1027.6|12
1634134960000|2021-10-13 14:22:40|1033.4|1028.4|1033|1028|1034.1|1029.1|1032.9|1027.9|13
1634134970000|2021-10-13 14:22:50|1033.2|1028.2|1032.6|1027.6|1033.2|1028.2|1032.6|1027.6|11
1634134980000|2021-10-13 14:23:00|1032.7|1027.7|1032.1|1027.1|1032.7|1027.7|1032.1|1027.1|11
1634134990000|2021-10-13 14:23:10|1032|1027|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|6
1634135000000|2021-10-13 14:23:20|1032.3|1027.3|1031.5|1026.5|1032.3|1027.3|1031.5|1026.5|12
1634135010000|2021-10-13 14:23:30|1031.4|1026.4|1031.1|1026.1|1031.5|1026.5|1031.1|1026.1|8
1634135020000|2021-10-13 14:23:40|1031.2|1026.2|1032.3|1027.3|1032.3|1027.3|1031.2|1026.2|14
1634135030000|2021-10-13 14:23:50|1032.2|1027.2|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|17
1634135040000|2021-10-13 14:24:00|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1634135050000|2021-10-13 14:24:10|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1634135060000|2021-10-13 14:24:20|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|10
1634135070000|2021-10-13 14:24:30|1032.2|1027.2|1032.5|1027.5|1032.5|1027.5|1032.2|1027.2|16
1634135080000|2021-10-13 14:24:40|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|19
1634135090000|2021-10-13 14:24:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|16
1634135100000|2021-10-13 14:25:00|1032.5|1027.5|1032.2|1027.2|1033.2|1028.2|1032.2|1027.2|16
1634135110000|2021-10-13 14:25:10|1032.3|1027.3|1032.3|1027.3|1032.5|1027.5|1032.2|1027.2|10
1634135120000|2021-10-13 14:25:20|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|4
1634135130000|2021-10-13 14:25:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|3
1634135140000|2021-10-13 14:25:40|1032.2|1027.2|1031.5|1026.5|1032.2|1027.2|1031.5|1026.5|12
1634135150000|2021-10-13 14:25:50|1031.1|1026.1|1031.4|1026.4|1031.4|1026.4|1031.1|1026.1|14
1634135160000|2021-10-13 14:26:00|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|5
1634135170000|2021-10-13 14:26:10|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|3
1634135180000|2021-10-13 14:26:20|1031.5|1026.5|1031.2|1026.2|1031.5|1026.5|1031.2|1026.2|6
1634135190000|2021-10-13 14:26:30|1031.1|1026.1|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|10
1634135200000|2021-10-13 14:26:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|14
1634135210000|2021-10-13 14:26:50|1031|1026|1031|1026|1031|1026|1030.9|1025.9|7
1634135220000|2021-10-13 14:27:00|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1634135230000|2021-10-13 14:27:10|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|6
1634135240000|2021-10-13 14:27:20|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|10
1634135250000|2021-10-13 14:27:30|1031|1026|1031|1026|1031.1|1026.1|1030.9|1025.9|8
1634135270000|2021-10-13 14:27:50|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|14
1634135280000|2021-10-13 14:28:00|1030.9|1025.9|1031.6|1026.6|1031.6|1026.6|1030.9|1025.9|13
1634135290000|2021-10-13 14:28:10|1031.5|1026.5|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|10
1634135300000|2021-10-13 14:28:20|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.5|1026.5|5
1634135310000|2021-10-13 14:28:30|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1634135320000|2021-10-13 14:28:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031|1026|4
1634135340000|2021-10-13 14:29:00|1031.3|1026.3|1032|1027|1032.1|1027.1|1031.3|1026.3|22
1634135350000|2021-10-13 14:29:10|1032.2|1027.2|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|11
1634135360000|2021-10-13 14:29:20|1032.1|1027.1|1032|1027|1032.3|1027.3|1032|1027|9
1634135370000|2021-10-13 14:29:30|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|9
1634135380000|2021-10-13 14:29:40|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|13
1634135390000|2021-10-13 14:29:50|1032|1027|1032|1027|1032.1|1027.1|1032|1027|5
1634135400000|2021-10-13 14:30:00|1031.9|1026.9|1032.6|1027.6|1033.1|1028.1|1031.9|1026.9|20
1634135410000|2021-10-13 14:30:10|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032.4|1027.4|21
1634135420000|2021-10-13 14:30:20|1032.5|1027.5|1032.7|1027.7|1032.9|1027.9|1032.4|1027.4|20
1634135430000|2021-10-13 14:30:30|1032.8|1027.8|1032.9|1027.9|1033|1028|1032.6|1027.6|16
1634135440000|2021-10-13 14:30:40|1032.8|1027.8|1032.2|1027.2|1032.9|1027.9|1031.9|1026.9|25
1634135450000|2021-10-13 14:30:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1634135460000|2021-10-13 14:31:00|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031.4|1026.4|9
1634135470000|2021-10-13 14:31:10|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|10
1634135490000|2021-10-13 14:31:30|1031.3|1026.3|1031.5|1026.5|1031.6|1026.6|1031.3|1026.3|10
1634135500000|2021-10-13 14:31:40|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|9
1634135510000|2021-10-13 14:31:50|1031.5|1026.5|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|14
1634135520000|2021-10-13 14:32:00|1031.5|1026.5|1030.8|1025.8|1031.5|1026.5|1030.8|1025.8|22
1634135530000|2021-10-13 14:32:10|1030.7|1025.7|1031.2|1026.2|1031.3|1026.3|1030.4|1025.4|23
1634135540000|2021-10-13 14:32:20|1031|1026|1031|1026|1031.1|1026.1|1030.5|1025.5|6
1634135550000|2021-10-13 14:32:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031|1026|4
1634135560000|2021-10-13 14:32:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634135570000|2021-10-13 14:32:50|1031.4|1026.4|1031.7|1026.7|1031.8|1026.8|1031.3|1026.3|8
1634135580000|2021-10-13 14:33:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|6
1634135590000|2021-10-13 14:33:10|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.6|1026.6|10
1634135600000|2021-10-13 14:33:20|1032.6|1027.6|1032.9|1027.9|1033|1028|1032.6|1027.6|8
1634135610000|2021-10-13 14:33:30|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1634135620000|2021-10-13 14:33:40|1033.2|1028.2|1033.6|1028.6|1033.7|1028.7|1033.2|1028.2|7
1634135630000|2021-10-13 14:33:50|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|7
1634135640000|2021-10-13 14:34:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|7
1634135650000|2021-10-13 14:34:10|1033.4|1028.4|1032.3|1027.3|1033.4|1028.4|1032.3|1027.3|11
1634135660000|2021-10-13 14:34:20|1032.7|1027.7|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|3
1634135670000|2021-10-13 14:34:30|1032.7|1027.7|1032.3|1027.3|1032.7|1027.7|1032.2|1027.2|11
1634135680000|2021-10-13 14:34:40|1032.4|1027.4|1032.7|1027.7|1032.8|1027.8|1032.4|1027.4|13
1634135690000|2021-10-13 14:34:50|1032.5|1027.5|1032.7|1027.7|1032.8|1027.8|1032.5|1027.5|11
1634135700000|2021-10-13 14:35:00|1032.8|1027.8|1033.7|1028.7|1033.7|1028.7|1032.8|1027.8|9
1634135710000|2021-10-13 14:35:10|1033.6|1028.6|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|12
1634135720000|2021-10-13 14:35:20|1033.8|1028.8|1033.4|1028.4|1033.8|1028.8|1033.4|1028.4|13
1634135730000|2021-10-13 14:35:30|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.2|1028.2|13
1634135740000|2021-10-13 14:35:40|1033.7|1028.7|1034.2|1029.2|1034.2|1029.2|1033.6|1028.6|20
1634135750000|2021-10-13 14:35:50|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|12
1634135760000|2021-10-13 14:36:00|1034.1|1029.1|1034|1029|1034.2|1029.2|1034|1029|12
1634135770000|2021-10-13 14:36:10|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|11
1634135780000|2021-10-13 14:36:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1634135790000|2021-10-13 14:36:30|1034|1029|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|8
1634135800000|2021-10-13 14:36:40|1034|1029|1034.1|1029.1|1034.2|1029.2|1034|1029|4
1634135810000|2021-10-13 14:36:50|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|6
1634135820000|2021-10-13 14:37:00|1034|1029|1033.2|1028.2|1034|1029|1033.2|1028.2|19
1634135830000|2021-10-13 14:37:10|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|8
1634135840000|2021-10-13 14:37:20|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|9
1634135850000|2021-10-13 14:37:30|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|6
1634135860000|2021-10-13 14:37:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|8
1634135870000|2021-10-13 14:37:50|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1032.5|1027.5|4
1634135880000|2021-10-13 14:38:00|1032.8|1027.8|1033.4|1028.4|1033.4|1028.4|1032.8|1027.8|14
1634135890000|2021-10-13 14:38:10|1033.3|1028.3|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|8
1634135900000|2021-10-13 14:38:20|1033.5|1028.5|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|10
1634135910000|2021-10-13 14:38:30|1033.4|1028.4|1032.9|1027.9|1033.5|1028.5|1032.9|1027.9|6
1634135920000|2021-10-13 14:38:40|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|8
1634135930000|2021-10-13 14:38:50|1033|1028|1033.5|1028.5|1033.5|1028.5|1032.9|1027.9|12
1634135940000|2021-10-13 14:39:00|1033.6|1028.6|1033|1028|1033.8|1028.8|1033|1028|23
1634135950000|2021-10-13 14:39:10|1033.1|1028.1|1032.6|1027.6|1033.1|1028.1|1032.6|1027.6|19
1634135960000|2021-10-13 14:39:20|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032|1027|16
1634135970000|2021-10-13 14:39:30|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|7
1634135980000|2021-10-13 14:39:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|11
1634135990000|2021-10-13 14:39:50|1032.9|1027.9|1032.8|1027.8|1033|1028|1032.8|1027.8|8
1634136000000|2021-10-13 14:40:00|1032.9|1027.9|1032.6|1027.6|1033|1028|1032.5|1027.5|16
1634136010000|2021-10-13 14:40:10|1032.5|1027.5|1032.1|1027.1|1032.6|1027.6|1032|1027|7
1634136020000|2021-10-13 14:40:20|1032.2|1027.2|1031.7|1026.7|1032.2|1027.2|1031.7|1026.7|8
1634136030000|2021-10-13 14:40:30|1032|1027|1032|1027|1032|1027|1031.9|1026.9|5
1634136040000|2021-10-13 14:40:40|1032.1|1027.1|1032.5|1027.5|1032.5|1027.5|1032.1|1027.1|10
1634136050000|2021-10-13 14:40:50|1032.7|1027.7|1033.1|1028.1|1033.1|1028.1|1032.7|1027.7|12
1634136060000|2021-10-13 14:41:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|6
1634136070000|2021-10-13 14:41:10|1033.2|1028.2|1033.8|1028.8|1033.8|1028.8|1033.2|1028.2|4
1634136080000|2021-10-13 14:41:20|1033.9|1028.9|1033.7|1028.7|1034.1|1029.1|1033.5|1028.5|12
1634136090000|2021-10-13 14:41:30|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1033.6|1028.6|9
1634136100000|2021-10-13 14:41:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|11
1634136110000|2021-10-13 14:41:50|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1034.2|1029.2|8
1634136120000|2021-10-13 14:42:00|1034.4|1029.4|1034.1|1029.1|1034.5|1029.5|1033.9|1028.9|17
1634136130000|2021-10-13 14:42:10|1034|1029|1033.8|1028.8|1034.1|1029.1|1033.8|1028.8|17
1634136140000|2021-10-13 14:42:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1634136150000|2021-10-13 14:42:30|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|4
1634136160000|2021-10-13 14:42:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|4
1634136170000|2021-10-13 14:42:50|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|4
1634136180000|2021-10-13 14:43:00|1033.9|1028.9|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|9
1634136190000|2021-10-13 14:43:10|1034|1029|1034.2|1029.2|1034.2|1029.2|1034|1029|8
1634136200000|2021-10-13 14:43:20|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1634136210000|2021-10-13 14:43:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1634136220000|2021-10-13 14:43:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|16
1634136230000|2021-10-13 14:43:50|1034.6|1029.6|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|6
1634136240000|2021-10-13 14:44:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1634136250000|2021-10-13 14:44:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1634136260000|2021-10-13 14:44:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1634136270000|2021-10-13 14:44:30|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|6
1634136280000|2021-10-13 14:44:40|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|3
1634136290000|2021-10-13 14:44:50|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|5
1634136300000|2021-10-13 14:45:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|6
1634136310000|2021-10-13 14:45:10|1035.2|1030.2|1034.9|1029.9|1035.3|1030.3|1034.9|1029.9|8
1634136320000|2021-10-13 14:45:20|1035|1030|1034.8|1029.8|1035|1030|1034.7|1029.7|22
1634136330000|2021-10-13 14:45:30|1034.7|1029.7|1035.1|1030.1|1035.1|1030.1|1034.7|1029.7|8
1634136340000|2021-10-13 14:45:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|6
1634136360000|2021-10-13 14:46:00|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|4
1634136370000|2021-10-13 14:46:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|8
1634136380000|2021-10-13 14:46:20|1035.1|1030.1|1034.9|1029.9|1035.2|1030.2|1034.9|1029.9|9
1634136400000|2021-10-13 14:46:40|1035|1030|1035|1030|1035.1|1030.1|1034.9|1029.9|15
1634136410000|2021-10-13 14:46:50|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|4
1634136420000|2021-10-13 14:47:00|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|14
1634136430000|2021-10-13 14:47:10|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|3
1634136440000|2021-10-13 14:47:20|1035.4|1030.4|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|27
1634136450000|2021-10-13 14:47:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|13
1634136460000|2021-10-13 14:47:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1634136470000|2021-10-13 14:47:50|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|8
1634136480000|2021-10-13 14:48:00|1035.4|1030.4|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|14
1634136490000|2021-10-13 14:48:10|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|3
1634136500000|2021-10-13 14:48:20|1035.7|1030.7|1036|1031|1036|1031|1035.5|1030.5|9
1634136510000|2021-10-13 14:48:30|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|7
1634136520000|2021-10-13 14:48:40|1036.2|1031.2|1036.3|1031.3|1036.8|1031.8|1036.1|1031.1|15
1634136530000|2021-10-13 14:48:50|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|7
1634136540000|2021-10-13 14:49:00|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|3
1634136550000|2021-10-13 14:49:10|1036.5|1031.5|1036.9|1031.9|1037.1|1032.1|1036.5|1031.5|13
1634136560000|2021-10-13 14:49:20|1037.1|1032.1|1037.4|1032.4|1037.6|1032.6|1037.1|1032.1|14
1634136570000|2021-10-13 14:49:30|1037.5|1032.5|1037.5|1032.5|1037.8|1032.8|1037.5|1032.5|16
1634136580000|2021-10-13 14:49:40|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|8
1634136590000|2021-10-13 14:49:50|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|11
1634136600000|2021-10-13 14:50:00|1037.9|1032.9|1038.2|1033.2|1038.3|1033.3|1037.9|1032.9|10
1634136610000|2021-10-13 14:50:10|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.2|1033.2|13
1634136620000|2021-10-13 14:50:20|1037.9|1032.9|1037.7|1032.7|1037.9|1032.9|1037.5|1032.5|6
1634136630000|2021-10-13 14:50:30|1037.8|1032.8|1038.1|1033.1|1038.2|1033.2|1037.8|1032.8|7
1634136640000|2021-10-13 14:50:40|1038.2|1033.2|1037.9|1032.9|1038.3|1033.3|1037.7|1032.7|7
1634136650000|2021-10-13 14:50:50|1037.8|1032.8|1037.5|1032.5|1037.8|1032.8|1037.5|1032.5|3
1634136660000|2021-10-13 14:51:00|1037.4|1032.4|1037.2|1032.2|1037.8|1032.8|1037.2|1032.2|16
1634136670000|2021-10-13 14:51:10|1037|1032|1036.7|1031.7|1037|1032|1036.7|1031.7|4
1634136680000|2021-10-13 14:51:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1634136690000|2021-10-13 14:51:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|4
1634136700000|2021-10-13 14:51:40|1036.7|1031.7|1036.1|1031.1|1036.8|1031.8|1036.1|1031.1|7
1634136710000|2021-10-13 14:51:50|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1634136720000|2021-10-13 14:52:00|1036.2|1031.2|1036|1031|1036.3|1031.3|1036|1031|17
1634136730000|2021-10-13 14:52:10|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.8|1030.8|9
1634136740000|2021-10-13 14:52:20|1036|1031|1035.5|1030.5|1036|1031|1035.4|1030.4|10
1634136750000|2021-10-13 14:52:30|1035.4|1030.4|1035.4|1030.4|1035.8|1030.8|1035.4|1030.4|7
1634136760000|2021-10-13 14:52:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1634136770000|2021-10-13 14:52:50|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1634136780000|2021-10-13 14:53:00|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|7
1634136790000|2021-10-13 14:53:10|1034.9|1029.9|1034.6|1029.6|1034.9|1029.9|1034.5|1029.5|10
1634136800000|2021-10-13 14:53:20|1034.2|1029.2|1034.2|1029.2|1034.4|1029.4|1034.1|1029.1|18
1634136810000|2021-10-13 14:53:30|1034.1|1029.1|1033.8|1028.8|1034.2|1029.2|1033.5|1028.5|15
1634136820000|2021-10-13 14:53:40|1033.9|1028.9|1033.5|1028.5|1033.9|1028.9|1033.4|1028.4|13
1634136830000|2021-10-13 14:53:50|1033.6|1028.6|1033.8|1028.8|1034|1029|1033.6|1028.6|6
1634136840000|2021-10-13 14:54:00|1033.9|1028.9|1033.7|1028.7|1034.1|1029.1|1033.7|1028.7|23
1634136850000|2021-10-13 14:54:10|1033.8|1028.8|1033.4|1028.4|1033.8|1028.8|1033.3|1028.3|15
1634136860000|2021-10-13 14:54:20|1033.3|1028.3|1033.1|1028.1|1033.5|1028.5|1033.1|1028.1|11
1634136880000|2021-10-13 14:54:40|1033|1028|1033.9|1028.9|1033.9|1028.9|1033|1028|10
1634136890000|2021-10-13 14:54:50|1033.8|1028.8|1034.2|1029.2|1034.2|1029.2|1033.8|1028.8|11
1634136900000|2021-10-13 14:55:00|1034.1|1029.1|1034.6|1029.6|1034.6|1029.6|1033.9|1028.9|17
1634136910000|2021-10-13 14:55:10|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1634136920000|2021-10-13 14:55:20|1034.8|1029.8|1035|1030|1035|1030|1034.7|1029.7|13
1634136930000|2021-10-13 14:55:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1634136940000|2021-10-13 14:55:40|1035.1|1030.1|1035.6|1030.6|1035.7|1030.7|1035.1|1030.1|13
1634136950000|2021-10-13 14:55:50|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|9
1634136960000|2021-10-13 14:56:00|1036|1031|1036.3|1031.3|1036.3|1031.3|1035.9|1030.9|8
1634136970000|2021-10-13 14:56:10|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|4
1634136980000|2021-10-13 14:56:20|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1634136990000|2021-10-13 14:56:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1634137000000|2021-10-13 14:56:40|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1634137010000|2021-10-13 14:56:50|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|4
1634137020000|2021-10-13 14:57:00|1035.6|1030.6|1035.5|1030.5|1035.8|1030.8|1035.4|1030.4|17
1634137030000|2021-10-13 14:57:10|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.3|1030.3|16
1634137040000|2021-10-13 14:57:20|1035.2|1030.2|1035|1030|1035.3|1030.3|1035|1030|5
1634137050000|2021-10-13 14:57:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1634137060000|2021-10-13 14:57:40|1035.2|1030.2|1034.3|1029.3|1035.2|1030.2|1034.3|1029.3|4
1634137070000|2021-10-13 14:57:50|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|2
1634137080000|2021-10-13 14:58:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1634137090000|2021-10-13 14:58:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|11
1634137100000|2021-10-13 14:58:20|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|11
1634137110000|2021-10-13 14:58:30|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1634137130000|2021-10-13 14:58:50|1034.5|1029.5|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|7
1634137140000|2021-10-13 14:59:00|1034.7|1029.7|1033.5|1028.5|1034.7|1029.7|1033.5|1028.5|10
1634137150000|2021-10-13 14:59:10|1033.8|1028.8|1034|1029|1034.1|1029.1|1033.8|1028.8|13
1634137160000|2021-10-13 14:59:20|1034.1|1029.1|1034.5|1029.5|1034.5|1029.5|1034|1029|9
1634137170000|2021-10-13 14:59:30|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034|1029|12
1634137180000|2021-10-13 14:59:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1634137190000|2021-10-13 14:59:50|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.8|1028.8|6
1634137200000|2021-10-13 15:00:00|1033.8|1028.8|1034.7|1029.7|1034.8|1029.8|1033.8|1028.8|12
1634137210000|2021-10-13 15:00:10|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|3
1634137220000|2021-10-13 15:00:20|1035.2|1030.2|1034.9|1029.9|1035.4|1030.4|1034.8|1029.8|11
1634137230000|2021-10-13 15:00:30|1034.8|1029.8|1034.9|1029.9|1035.3|1030.3|1034.8|1029.8|10
1634137240000|2021-10-13 15:00:40|1035|1030|1034.8|1029.8|1035|1030|1034.7|1029.7|17
1634137250000|2021-10-13 15:00:50|1034.7|1029.7|1034.5|1029.5|1034.9|1029.9|1034.5|1029.5|5
1634137260000|2021-10-13 15:01:00|1034.6|1029.6|1035|1030|1035|1030|1034.5|1029.5|5
1634137270000|2021-10-13 15:01:10|1034.9|1029.9|1034.7|1029.7|1035|1030|1034.7|1029.7|5
1634137280000|2021-10-13 15:01:20|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|5
1634137290000|2021-10-13 15:01:30|1034.5|1029.5|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|3
1634137300000|2021-10-13 15:01:40|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1634137310000|2021-10-13 15:01:50|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1634137320000|2021-10-13 15:02:00|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|8
1634137330000|2021-10-13 15:02:10|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.1|1030.1|4
1634137340000|2021-10-13 15:02:20|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1634137350000|2021-10-13 15:02:30|1035.8|1030.8|1036.2|1031.2|1036.2|1031.2|1035.8|1030.8|7
1634137360000|2021-10-13 15:02:40|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.2|1031.2|7
1634137370000|2021-10-13 15:02:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|13
1634137380000|2021-10-13 15:03:00|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1634137390000|2021-10-13 15:03:10|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036|1031|7
1634137400000|2021-10-13 15:03:20|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036|1031|6
1634137410000|2021-10-13 15:03:30|1036.1|1031.1|1035.8|1030.8|1036.2|1031.2|1035.8|1030.8|7
1634137430000|2021-10-13 15:03:50|1035.9|1030.9|1036.2|1031.2|1036.3|1031.3|1035.8|1030.8|12
1634137440000|2021-10-13 15:04:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|4
1634137450000|2021-10-13 15:04:10|1035.9|1030.9|1035.7|1030.7|1036|1031|1035.7|1030.7|10
1634137460000|2021-10-13 15:04:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1634137470000|2021-10-13 15:04:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1634137480000|2021-10-13 15:04:40|1036.1|1031.1|1035.9|1030.9|1036.4|1031.4|1035.9|1030.9|7
1634137490000|2021-10-13 15:04:50|1035.5|1030.5|1035.5|1030.5|1035.8|1030.8|1035.5|1030.5|4
1634137500000|2021-10-13 15:05:00|1035.2|1030.2|1035.1|1030.1|1035.3|1030.3|1035|1030|10
1634137510000|2021-10-13 15:05:10|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1034.8|1029.8|6
1634137520000|2021-10-13 15:05:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1634137530000|2021-10-13 15:05:30|1035.3|1030.3|1035.4|1030.4|1035.5|1030.5|1035.2|1030.2|10
1634137540000|2021-10-13 15:05:40|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1634137550000|2021-10-13 15:05:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|11
1634137560000|2021-10-13 15:06:00|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|3
1634137570000|2021-10-13 15:06:10|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|3
1634137580000|2021-10-13 15:06:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|8
1634137590000|2021-10-13 15:06:30|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|7
1634137600000|2021-10-13 15:06:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|10
1634137610000|2021-10-13 15:06:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1634137620000|2021-10-13 15:07:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|4
1634137630000|2021-10-13 15:07:10|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.7|1029.7|15
1634137640000|2021-10-13 15:07:20|1035|1030|1035.3|1030.3|1035.3|1030.3|1034.9|1029.9|5
1634137650000|2021-10-13 15:07:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|12
1634137660000|2021-10-13 15:07:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|5
1634137670000|2021-10-13 15:07:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1634137680000|2021-10-13 15:08:00|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|10
1634137690000|2021-10-13 15:08:10|1035.1|1030.1|1034.7|1029.7|1035.2|1030.2|1034.7|1029.7|11
1634137700000|2021-10-13 15:08:20|1034.6|1029.6|1034|1029|1034.6|1029.6|1034|1029|8
1634137710000|2021-10-13 15:08:30|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.8|1028.8|4
1634137720000|2021-10-13 15:08:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1634137730000|2021-10-13 15:08:50|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|5
1634137740000|2021-10-13 15:09:00|1034|1029|1034.3|1029.3|1034.3|1029.3|1034|1029|5
1634137750000|2021-10-13 15:09:10|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|7
1634137760000|2021-10-13 15:09:20|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|14
1634137770000|2021-10-13 15:09:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1634137780000|2021-10-13 15:09:40|1034.5|1029.5|1034.6|1029.6|1034.8|1029.8|1034.5|1029.5|12
1634137790000|2021-10-13 15:09:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|6
1634137800000|2021-10-13 15:10:00|1034.4|1029.4|1034.3|1029.3|1034.6|1029.6|1034.3|1029.3|6
1634137810000|2021-10-13 15:10:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1033.7|1028.7|15
1634137820000|2021-10-13 15:10:20|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1032.8|1027.8|12
1634137830000|2021-10-13 15:10:30|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|8
1634137840000|2021-10-13 15:10:40|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|7
1634137850000|2021-10-13 15:10:50|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|5
1634137860000|2021-10-13 15:11:00|1033.3|1028.3|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|18
1634137870000|2021-10-13 15:11:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033|1028|9
1634137880000|2021-10-13 15:11:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1634137890000|2021-10-13 15:11:30|1032.9|1027.9|1032.6|1027.6|1032.9|1027.9|1032.4|1027.4|8
1634137900000|2021-10-13 15:11:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|4
1634137920000|2021-10-13 15:12:00|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|9
1634137930000|2021-10-13 15:12:10|1032.7|1027.7|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|10
1634137940000|2021-10-13 15:12:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1634137960000|2021-10-13 15:12:40|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1634137970000|2021-10-13 15:12:50|1033|1028|1033.3|1028.3|1033.5|1028.5|1033|1028|6
1634137980000|2021-10-13 15:13:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|8
1634137990000|2021-10-13 15:13:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1634138000000|2021-10-13 15:13:20|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|5
1634138010000|2021-10-13 15:13:30|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033|1028|5
1634138020000|2021-10-13 15:13:40|1033|1028|1032.6|1027.6|1033.1|1028.1|1032.4|1027.4|12
1634138030000|2021-10-13 15:13:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|14
1634138040000|2021-10-13 15:14:00|1032.4|1027.4|1032|1027|1032.4|1027.4|1031.8|1026.8|10
1634138050000|2021-10-13 15:14:10|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|3
1634138060000|2021-10-13 15:14:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1634138070000|2021-10-13 15:14:30|1032|1027|1032.2|1027.2|1032.3|1027.3|1031.9|1026.9|15
1634138080000|2021-10-13 15:14:40|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|7
1634138090000|2021-10-13 15:14:50|1032.4|1027.4|1032|1027|1032.4|1027.4|1032|1027|4
1634138100000|2021-10-13 15:15:00|1031.7|1026.7|1031.2|1026.2|1031.7|1026.7|1031.1|1026.1|9
1634138110000|2021-10-13 15:15:10|1031.1|1026.1|1031.9|1026.9|1031.9|1026.9|1031.1|1026.1|4
1634138120000|2021-10-13 15:15:20|1032|1027|1032.5|1027.5|1032.5|1027.5|1032|1027|2
1634138130000|2021-10-13 15:15:30|1032.7|1027.7|1033.2|1028.2|1033.2|1028.2|1032.5|1027.5|14
1634138140000|2021-10-13 15:15:40|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|2
1634138160000|2021-10-13 15:16:00|1032.8|1027.8|1032.5|1027.5|1032.9|1027.9|1032.5|1027.5|5
1634138170000|2021-10-13 15:16:10|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|4
1634138180000|2021-10-13 15:16:20|1032.1|1027.1|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|9
1634138190000|2021-10-13 15:16:30|1032.3|1027.3|1031.6|1026.6|1032.3|1027.3|1031.6|1026.6|12
1634138200000|2021-10-13 15:16:40|1031.5|1026.5|1031.8|1026.8|1031.8|1026.8|1031.5|1026.5|4
1634138210000|2021-10-13 15:16:50|1031.7|1026.7|1030.6|1025.6|1031.7|1026.7|1030.5|1025.5|17
1634138220000|2021-10-13 15:17:00|1030.5|1025.5|1031.2|1026.2|1031.2|1026.2|1030.5|1025.5|7
1634138230000|2021-10-13 15:17:10|1031.3|1026.3|1031.7|1026.7|1031.7|1026.7|1031.3|1026.3|7
1634138240000|2021-10-13 15:17:20|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|5
1634138250000|2021-10-13 15:17:30|1032.1|1027.1|1031.8|1026.8|1032.1|1027.1|1031.8|1026.8|5
1634138260000|2021-10-13 15:17:40|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|5
1634138270000|2021-10-13 15:17:50|1032.1|1027.1|1031.6|1026.6|1032.1|1027.1|1031.6|1026.6|6
1634138280000|2021-10-13 15:18:00|1031.5|1026.5|1030.9|1025.9|1031.5|1026.5|1030.9|1025.9|4
1634138290000|2021-10-13 15:18:10|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1634138300000|2021-10-13 15:18:20|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031|1026|10
1634138310000|2021-10-13 15:18:30|1031.1|1026.1|1031|1026|1031.3|1026.3|1031|1026|5
1634138330000|2021-10-13 15:18:50|1031.2|1026.2|1031|1026|1031.2|1026.2|1030.9|1025.9|7
1634138340000|2021-10-13 15:19:00|1031.1|1026.1|1031|1026|1031.3|1026.3|1031|1026|6
1634138350000|2021-10-13 15:19:10|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|4
1634138360000|2021-10-13 15:19:20|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1634138370000|2021-10-13 15:19:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1634138380000|2021-10-13 15:19:40|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|4
1634138390000|2021-10-13 15:19:50|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1634138400000|2021-10-13 15:20:00|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1634138410000|2021-10-13 15:20:10|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|3
1634138420000|2021-10-13 15:20:20|1031.7|1026.7|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|7
1634138430000|2021-10-13 15:20:30|1031.6|1026.6|1032.1|1027.1|1032.1|1027.1|1031.6|1026.6|10
1634138440000|2021-10-13 15:20:40|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|4
1634138450000|2021-10-13 15:20:50|1032.2|1027.2|1032|1027|1032.2|1027.2|1032|1027|3
1634138460000|2021-10-13 15:21:00|1031.8|1026.8|1031.8|1026.8|1032|1027|1031.8|1026.8|7
1634138470000|2021-10-13 15:21:10|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1634138480000|2021-10-13 15:21:20|1031.6|1026.6|1031.3|1026.3|1031.6|1026.6|1031.3|1026.3|6
1634138490000|2021-10-13 15:21:30|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|3
1634138530000|2021-10-13 15:22:10|1030.9|1025.9|1030.3|1025.3|1030.9|1025.9|1030.3|1025.3|5
1634138540000|2021-10-13 15:22:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1634138550000|2021-10-13 15:22:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1634138570000|2021-10-13 15:22:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|4
1634138580000|2021-10-13 15:23:00|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|2
1634138590000|2021-10-13 15:23:10|1030.7|1025.7|1030|1025|1030.7|1025.7|1030|1025|2
1634138600000|2021-10-13 15:23:20|1030.1|1025.1|1029.8|1024.8|1030.1|1025.1|1029.7|1024.7|4
1634138610000|2021-10-13 15:23:30|1029.7|1024.7|1030|1025|1030|1025|1029.7|1024.7|10
1634138620000|2021-10-13 15:23:40|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|5
1634138630000|2021-10-13 15:23:50|1030|1025|1030.3|1025.3|1030.4|1025.4|1030|1025|10
1634138640000|2021-10-13 15:24:00|1030.4|1025.4|1029.9|1024.9|1030.4|1025.4|1029.9|1024.9|11
1634138650000|2021-10-13 15:24:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1634138660000|2021-10-13 15:24:20|1029.9|1024.9|1029.1|1024.1|1029.9|1024.9|1029.1|1024.1|5
1634138670000|2021-10-13 15:24:30|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|2
1634138680000|2021-10-13 15:24:40|1029.1|1024.1|1028.9|1023.9|1029.2|1024.2|1028.8|1023.8|4
1634138690000|2021-10-13 15:24:50|1028.8|1023.8|1028.5|1023.5|1028.9|1023.9|1028.5|1023.5|6
1634138700000|2021-10-13 15:25:00|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|4
1634138710000|2021-10-13 15:25:10|1028.6|1023.6|1029.1|1024.1|1029.4|1024.4|1028.5|1023.5|11
1634138720000|2021-10-13 15:25:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|17
1634138730000|2021-10-13 15:25:30|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1634138740000|2021-10-13 15:25:40|1029.3|1024.3|1029|1024|1029.3|1024.3|1028.9|1023.9|3
1634138750000|2021-10-13 15:25:50|1028.9|1023.9|1028.4|1023.4|1029|1024|1028.4|1023.4|19
1634138760000|2021-10-13 15:26:00|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|5
1634138770000|2021-10-13 15:26:10|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1634138780000|2021-10-13 15:26:20|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|10
1634138790000|2021-10-13 15:26:30|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|11
1634138800000|2021-10-13 15:26:40|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|6
1634138810000|2021-10-13 15:26:50|1028.3|1023.3|1028.4|1023.4|1028.5|1023.5|1028.2|1023.2|6
1634138820000|2021-10-13 15:27:00|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|7
1634138830000|2021-10-13 15:27:10|1028.9|1023.9|1029|1024|1029|1024|1028.7|1023.7|7
1634138840000|2021-10-13 15:27:20|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|4
1634138860000|2021-10-13 15:27:40|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|3
1634138870000|2021-10-13 15:27:50|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1634138880000|2021-10-13 15:28:00|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|9
1634138890000|2021-10-13 15:28:10|1028.6|1023.6|1028.6|1023.6|1028.9|1023.9|1028.6|1023.6|13
1634138900000|2021-10-13 15:28:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1634138930000|2021-10-13 15:28:50|1028.6|1023.6|1027.9|1022.9|1028.6|1023.6|1027.9|1022.9|4
1634138940000|2021-10-13 15:29:00|1028|1023|1028|1023|1028|1023|1028|1023|1
1634138950000|2021-10-13 15:29:10|1027.8|1022.8|1028.1|1023.1|1028.1|1023.1|1027.8|1022.8|6
1634138960000|2021-10-13 15:29:20|1028.2|1023.2|1028.5|1023.5|1028.5|1023.5|1028.2|1023.2|4
1634138970000|2021-10-13 15:29:30|1028.6|1023.6|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|6
1634138980000|2021-10-13 15:29:40|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|7
1634138990000|2021-10-13 15:29:50|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|8
1634139000000|2021-10-13 15:30:00|1029.2|1024.2|1029.7|1024.7|1029.7|1024.7|1029.2|1024.2|8
1634139010000|2021-10-13 15:30:10|1029.6|1024.6|1030.6|1025.6|1030.6|1025.6|1029.5|1024.5|8
1634139020000|2021-10-13 15:30:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1634139030000|2021-10-13 15:30:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1634139040000|2021-10-13 15:30:40|1030.5|1025.5|1030.2|1025.2|1030.5|1025.5|1030.1|1025.1|5
1634139050000|2021-10-13 15:30:50|1030.1|1025.1|1029.4|1024.4|1030.1|1025.1|1029.4|1024.4|4
1634139060000|2021-10-13 15:31:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|8
1634139070000|2021-10-13 15:31:10|1029.8|1024.8|1030.2|1025.2|1030.2|1025.2|1029.8|1024.8|4
1634139080000|2021-10-13 15:31:20|1030.1|1025.1|1030.4|1025.4|1030.4|1025.4|1030.1|1025.1|4
1634139100000|2021-10-13 15:31:40|1030.3|1025.3|1030.8|1025.8|1030.8|1025.8|1030.3|1025.3|5
1634139110000|2021-10-13 15:31:50|1030.9|1025.9|1030.6|1025.6|1031|1026|1030.6|1025.6|6
1634139120000|2021-10-13 15:32:00|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|4
1634139130000|2021-10-13 15:32:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|8
1634139140000|2021-10-13 15:32:20|1030.2|1025.2|1030.6|1025.6|1030.6|1025.6|1030.2|1025.2|6
1634139150000|2021-10-13 15:32:30|1030.5|1025.5|1029.3|1024.3|1030.5|1025.5|1029.3|1024.3|3
1634139160000|2021-10-13 15:32:40|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|12
1634139170000|2021-10-13 15:32:50|1029|1024|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|4
1634139180000|2021-10-13 15:33:00|1029.3|1024.3|1029.6|1024.6|1029.7|1024.7|1029.3|1024.3|11
1634139190000|2021-10-13 15:33:10|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|9
1634139200000|2021-10-13 15:33:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|3
1634139220000|2021-10-13 15:33:40|1029.7|1024.7|1030|1025|1030|1025|1029.7|1024.7|3
1634139230000|2021-10-13 15:33:50|1030.1|1025.1|1030.4|1025.4|1030.5|1025.5|1030.1|1025.1|8
1634139240000|2021-10-13 15:34:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1634139250000|2021-10-13 15:34:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1634139260000|2021-10-13 15:34:20|1029.6|1024.6|1029.1|1024.1|1029.6|1024.6|1029|1024|10
1634139270000|2021-10-13 15:34:30|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1634139280000|2021-10-13 15:34:40|1029.2|1024.2|1029.4|1024.4|1029.5|1024.5|1029.2|1024.2|25
1634139290000|2021-10-13 15:34:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|11
1634139300000|2021-10-13 15:35:00|1029.6|1024.6|1029.3|1024.3|1029.6|1024.6|1029.3|1024.3|6
1634139310000|2021-10-13 15:35:10|1028.9|1023.9|1028.6|1023.6|1029|1024|1028.6|1023.6|4
1634139320000|2021-10-13 15:35:20|1028.7|1023.7|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|4
1634139330000|2021-10-13 15:35:30|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|4
1634139340000|2021-10-13 15:35:40|1028.5|1023.5|1028|1023|1028.5|1023.5|1027.8|1022.8|6
1634139350000|2021-10-13 15:35:50|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|7
1634139360000|2021-10-13 15:36:00|1028.5|1023.5|1028.7|1023.7|1028.9|1023.9|1028.5|1023.5|13
1634139370000|2021-10-13 15:36:10|1028.8|1023.8|1028.7|1023.7|1028.9|1023.9|1028.5|1023.5|16
1634139380000|2021-10-13 15:36:20|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|3
1634139390000|2021-10-13 15:36:30|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|5
1634139400000|2021-10-13 15:36:40|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|3
1634139410000|2021-10-13 15:36:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|6
1634139420000|2021-10-13 15:37:00|1028.4|1023.4|1028|1023|1028.4|1023.4|1027.8|1022.8|9
1634139430000|2021-10-13 15:37:10|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028|1023|11
1634139440000|2021-10-13 15:37:20|1028.2|1023.2|1028.1|1023.1|1028.3|1023.3|1028|1023|6
1634139450000|2021-10-13 15:37:30|1027.9|1022.9|1028|1023|1028.1|1023.1|1027.9|1022.9|10
1634139460000|2021-10-13 15:37:40|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1634139470000|2021-10-13 15:37:50|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.8|1022.8|10
1634139480000|2021-10-13 15:38:00|1027.7|1022.7|1027.3|1022.3|1027.8|1022.8|1027.3|1022.3|10
1634139490000|2021-10-13 15:38:10|1027.6|1022.6|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|3
1634139500000|2021-10-13 15:38:20|1027.3|1022.3|1027.7|1022.7|1027.8|1022.8|1027.2|1022.2|8
1634139510000|2021-10-13 15:38:30|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|8
1634139520000|2021-10-13 15:38:40|1027.8|1022.8|1027.6|1022.6|1028.1|1023.1|1027.6|1022.6|6
1634139530000|2021-10-13 15:38:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1634139540000|2021-10-13 15:39:00|1027.9|1022.9|1028|1023|1028.1|1023.1|1027.9|1022.9|6
1634139550000|2021-10-13 15:39:10|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|10
1634139560000|2021-10-13 15:39:20|1028.1|1023.1|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|7
1634139570000|2021-10-13 15:39:30|1028.6|1023.6|1029.1|1024.1|1029.1|1024.1|1028.6|1023.6|6
1634139580000|2021-10-13 15:39:40|1029.2|1024.2|1029.5|1024.5|1029.5|1024.5|1029.2|1024.2|4
1634139590000|2021-10-13 15:39:50|1029.6|1024.6|1029.9|1024.9|1029.9|1024.9|1029.6|1024.6|5
1634139600000|2021-10-13 15:40:00|1030|1025|1030.2|1025.2|1030.3|1025.3|1030|1025|5
1634139610000|2021-10-13 15:40:10|1030.4|1025.4|1029.2|1024.2|1030.4|1025.4|1029.2|1024.2|4
1634139620000|2021-10-13 15:40:20|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1634139630000|2021-10-13 15:40:30|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|5
1634139640000|2021-10-13 15:40:40|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1634139650000|2021-10-13 15:40:50|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|6
1634139660000|2021-10-13 15:41:00|1029.7|1024.7|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|3
1634139670000|2021-10-13 15:41:10|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029|1024|8
1634139680000|2021-10-13 15:41:20|1029|1024|1029.1|1024.1|1029.2|1024.2|1029|1024|4
1634139690000|2021-10-13 15:41:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1634139700000|2021-10-13 15:41:40|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1634139720000|2021-10-13 15:42:00|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|5
1634139730000|2021-10-13 15:42:10|1029|1024|1029.1|1024.1|1029.2|1024.2|1028.9|1023.9|12
1634139740000|2021-10-13 15:42:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|7
1634139750000|2021-10-13 15:42:30|1029.1|1024.1|1028.6|1023.6|1029.3|1024.3|1028.6|1023.6|4
1634139760000|2021-10-13 15:42:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1634139770000|2021-10-13 15:42:50|1028.6|1023.6|1028.4|1023.4|1028.9|1023.9|1028.4|1023.4|11
1634139780000|2021-10-13 15:43:00|1028.3|1023.3|1028.7|1023.7|1028.9|1023.9|1028.3|1023.3|13
1634139790000|2021-10-13 15:43:10|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|5
1634139800000|2021-10-13 15:43:20|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.4|1023.4|5
1634139810000|2021-10-13 15:43:30|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.3|1023.3|10
1634139820000|2021-10-13 15:43:40|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|4
1634139830000|2021-10-13 15:43:50|1029|1024|1029.4|1024.4|1029.4|1024.4|1029|1024|8
1634139840000|2021-10-13 15:44:00|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|5
1634139850000|2021-10-13 15:44:10|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|2
1634139860000|2021-10-13 15:44:20|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1634139870000|2021-10-13 15:44:30|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|4
1634139880000|2021-10-13 15:44:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1634139900000|2021-10-13 15:45:00|1029.1|1024.1|1027.9|1022.9|1029.1|1024.1|1027.9|1022.9|7
1634139910000|2021-10-13 15:45:10|1027.8|1022.8|1028.4|1023.4|1028.4|1023.4|1027.8|1022.8|14
1634139920000|2021-10-13 15:45:20|1028.7|1023.7|1029|1024|1029|1024|1028.6|1023.6|11
1634139930000|2021-10-13 15:45:30|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.5|1023.5|7
1634139940000|2021-10-13 15:45:40|1028.6|1023.6|1028.2|1023.2|1028.6|1023.6|1028.1|1023.1|5
1634139950000|2021-10-13 15:45:50|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1634139960000|2021-10-13 15:46:00|1028.2|1023.2|1028.5|1023.5|1028.5|1023.5|1028.2|1023.2|5
1634139970000|2021-10-13 15:46:10|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.2|1023.2|7
1634139980000|2021-10-13 15:46:20|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|6
1634139990000|2021-10-13 15:46:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|5
1634140000000|2021-10-13 15:46:40|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|14
1634140010000|2021-10-13 15:46:50|1029.1|1024.1|1028.3|1023.3|1029.1|1024.1|1028.3|1023.3|3
1634140020000|2021-10-13 15:47:00|1027.5|1022.5|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|4
1634140030000|2021-10-13 15:47:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|9
1634140040000|2021-10-13 15:47:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|4
1634140050000|2021-10-13 15:47:30|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|8
1634140060000|2021-10-13 15:47:40|1027|1022|1027.3|1022.3|1027.4|1022.4|1027|1022|4
1634140070000|2021-10-13 15:47:50|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|20
1634140080000|2021-10-13 15:48:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1634140090000|2021-10-13 15:48:10|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|5
1634140100000|2021-10-13 15:48:20|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1634140120000|2021-10-13 15:48:40|1027|1022|1026.8|1021.8|1027|1022|1026.7|1021.7|5
1634140130000|2021-10-13 15:48:50|1026.9|1021.9|1025.9|1020.9|1026.9|1021.9|1025.8|1020.8|7
1634140140000|2021-10-13 15:49:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1634140150000|2021-10-13 15:49:10|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1634140160000|2021-10-13 15:49:20|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|5
1634140170000|2021-10-13 15:49:30|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|6
1634140180000|2021-10-13 15:49:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|3
1634140190000|2021-10-13 15:49:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|9
1634140200000|2021-10-13 15:50:00|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|5
1634140210000|2021-10-13 15:50:10|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|5
1634140220000|2021-10-13 15:50:20|1026.3|1021.3|1027.2|1022.2|1027.2|1022.2|1026.2|1021.2|13
1634140230000|2021-10-13 15:50:30|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|3
1634140240000|2021-10-13 15:50:40|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|7
1634140250000|2021-10-13 15:50:50|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|7
1634140260000|2021-10-13 15:51:00|1028|1023|1026.7|1021.7|1028|1023|1026.7|1021.7|12
1634140270000|2021-10-13 15:51:10|1026.6|1021.6|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|15
1634140290000|2021-10-13 15:51:30|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1634140300000|2021-10-13 15:51:40|1026.7|1021.7|1027.4|1022.4|1027.4|1022.4|1026.6|1021.6|11
1634140310000|2021-10-13 15:51:50|1027.2|1022.2|1027.2|1022.2|1027.6|1022.6|1027.2|1022.2|7
1634140320000|2021-10-13 15:52:00|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.1|1022.1|8
1634140330000|2021-10-13 15:52:10|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1634140340000|2021-10-13 15:52:20|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|3
1634140350000|2021-10-13 15:52:30|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1634140360000|2021-10-13 15:52:40|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027|1022|11
1634140370000|2021-10-13 15:52:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1634140380000|2021-10-13 15:53:00|1027.5|1022.5|1027.7|1022.7|1027.7|1022.7|1027.5|1022.5|9
1634140390000|2021-10-13 15:53:10|1027.6|1022.6|1027.9|1022.9|1028|1023|1027.6|1022.6|8
1634140400000|2021-10-13 15:53:20|1028|1023|1028.3|1023.3|1028.3|1023.3|1027.9|1022.9|16
1634140410000|2021-10-13 15:53:30|1028|1023|1027.6|1022.6|1028.3|1023.3|1027.6|1022.6|6
1634140420000|2021-10-13 15:53:40|1027.5|1022.5|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|20
1634140460000|2021-10-13 15:54:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1634140470000|2021-10-13 15:54:30|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|7
1634140480000|2021-10-13 15:54:40|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|7
1634140490000|2021-10-13 15:54:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|4
1634140500000|2021-10-13 15:55:00|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|4
1634140510000|2021-10-13 15:55:10|1027.3|1022.3|1027|1022|1027.5|1022.5|1027|1022|6
1634140520000|2021-10-13 15:55:20|1027.1|1022.1|1027.2|1022.2|1027.3|1022.3|1026.7|1021.7|8
1634140530000|2021-10-13 15:55:30|1027.3|1022.3|1026.8|1021.8|1027.3|1022.3|1026.8|1021.8|13
1634140540000|2021-10-13 15:55:40|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.8|1021.8|7
1634140550000|2021-10-13 15:55:50|1027|1022|1027.1|1022.1|1027.3|1022.3|1026.9|1021.9|10
1634140560000|2021-10-13 15:56:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.7|1021.7|5
1634140570000|2021-10-13 15:56:10|1027.2|1022.2|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|4
1634140580000|2021-10-13 15:56:20|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|9
1634140590000|2021-10-13 15:56:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|6
1634140600000|2021-10-13 15:56:40|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1634140620000|2021-10-13 15:57:00|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1634140630000|2021-10-13 15:57:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1634140650000|2021-10-13 15:57:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1634140660000|2021-10-13 15:57:40|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|4
1634140670000|2021-10-13 15:57:50|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|7
1634140680000|2021-10-13 15:58:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1634140730000|2021-10-13 15:58:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1634140740000|2021-10-13 15:59:00|1027.1|1022.1|1026.7|1021.7|1027.1|1022.1|1026.7|1021.7|4
1634140750000|2021-10-13 15:59:10|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|4
1634140780000|2021-10-13 15:59:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1634140790000|2021-10-13 15:59:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1634140800000|2021-10-13 16:00:00|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.5|1021.5|8
1634140810000|2021-10-13 16:00:10|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|4
1634140820000|2021-10-13 16:00:20|1025.8|1020.8|1025.2|1020.2|1025.8|1020.8|1025.2|1020.2|7
1634140830000|2021-10-13 16:00:30|1025.3|1020.3|1026.4|1021.4|1026.4|1021.4|1025.3|1020.3|3
1634140840000|2021-10-13 16:00:40|1026.5|1021.5|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|2
1634140850000|2021-10-13 16:00:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1634140860000|2021-10-13 16:01:00|1025.7|1020.7|1025.3|1020.3|1025.8|1020.8|1025.3|1020.3|9
1634140870000|2021-10-13 16:01:10|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|5
1634140880000|2021-10-13 16:01:20|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.2|1019.2|8
1634140890000|2021-10-13 16:01:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|4
1634140900000|2021-10-13 16:01:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1634140910000|2021-10-13 16:01:50|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|9
1634140920000|2021-10-13 16:02:00|1024.5|1019.5|1025|1020|1025|1020|1024.4|1019.4|10
1634140930000|2021-10-13 16:02:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|3
1634140940000|2021-10-13 16:02:20|1025.2|1020.2|1024.7|1019.7|1025.2|1020.2|1024.7|1019.7|7
1634140950000|2021-10-13 16:02:30|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|14
1634140960000|2021-10-13 16:02:40|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|8
1634140970000|2021-10-13 16:02:50|1024.6|1019.6|1025.3|1020.3|1025.3|1020.3|1024.6|1019.6|6
1634140980000|2021-10-13 16:03:00|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1634141000000|2021-10-13 16:03:20|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1634141020000|2021-10-13 16:03:40|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|5
1634141040000|2021-10-13 16:04:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634141050000|2021-10-13 16:04:10|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1634141060000|2021-10-13 16:04:20|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.2|1020.2|4
1634141080000|2021-10-13 16:04:40|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634141090000|2021-10-13 16:04:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|3
1634141100000|2021-10-13 16:05:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|5
1634141110000|2021-10-13 16:05:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634141120000|2021-10-13 16:05:20|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1634141140000|2021-10-13 16:05:40|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|2
1634141150000|2021-10-13 16:05:50|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1634141160000|2021-10-13 16:06:00|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|5
1634141170000|2021-10-13 16:06:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634141180000|2021-10-13 16:06:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634141190000|2021-10-13 16:06:30|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634141200000|2021-10-13 16:06:40|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1634141210000|2021-10-13 16:06:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1634141220000|2021-10-13 16:07:00|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|7
1634141230000|2021-10-13 16:07:10|1026.3|1021.3|1026.4|1021.4|1026.8|1021.8|1026.3|1021.3|5
1634141240000|2021-10-13 16:07:20|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634141250000|2021-10-13 16:07:30|1026.1|1021.1|1025.1|1020.1|1026.1|1021.1|1025.1|1020.1|7
1634141260000|2021-10-13 16:07:40|1025|1020|1024.5|1019.5|1025|1020|1024.5|1019.5|17
1634141270000|2021-10-13 16:07:50|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|3
1634141280000|2021-10-13 16:08:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|11
1634141290000|2021-10-13 16:08:10|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|7
1634141300000|2021-10-13 16:08:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634141310000|2021-10-13 16:08:30|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|6
1634141320000|2021-10-13 16:08:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|9
1634141330000|2021-10-13 16:08:50|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|5
1634141340000|2021-10-13 16:09:00|1024.9|1019.9|1024.9|1019.9|1025.4|1020.4|1024.9|1019.9|14
1634141370000|2021-10-13 16:09:30|1025|1020|1025|1020|1025|1020|1025|1020|1
1634141390000|2021-10-13 16:09:50|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025|1020|14
1634141400000|2021-10-13 16:10:00|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|7
1634141410000|2021-10-13 16:10:10|1025|1020|1025.4|1020.4|1025.4|1020.4|1025|1020|11
1634141420000|2021-10-13 16:10:20|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|4
1634141440000|2021-10-13 16:10:40|1025.8|1020.8|1026.3|1021.3|1026.3|1021.3|1025.8|1020.8|10
1634141450000|2021-10-13 16:10:50|1026.4|1021.4|1026.8|1021.8|1026.8|1021.8|1026.4|1021.4|6
1634141460000|2021-10-13 16:11:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|3
1634141470000|2021-10-13 16:11:10|1026.9|1021.9|1027|1022|1027.1|1022.1|1026.9|1021.9|10
1634141480000|2021-10-13 16:11:20|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1634141490000|2021-10-13 16:11:30|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|5
1634141510000|2021-10-13 16:11:50|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|7
1634141520000|2021-10-13 16:12:00|1027.1|1022.1|1027.3|1022.3|1027.4|1022.4|1027.1|1022.1|5
1634141530000|2021-10-13 16:12:10|1027.5|1022.5|1027.7|1022.7|1027.7|1022.7|1027.5|1022.5|5
1634141540000|2021-10-13 16:12:20|1027.6|1022.6|1027|1022|1027.7|1022.7|1026.9|1021.9|8
1634141550000|2021-10-13 16:12:30|1026.9|1021.9|1026.3|1021.3|1027.1|1022.1|1026.3|1021.3|20
1634141570000|2021-10-13 16:12:50|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1026.2|1021.2|4
1634141580000|2021-10-13 16:13:00|1026.6|1021.6|1026.4|1021.4|1026.7|1021.7|1026.3|1021.3|5
1634141590000|2021-10-13 16:13:10|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|5
1634141610000|2021-10-13 16:13:30|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|3
1634141620000|2021-10-13 16:13:40|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|4
1634141630000|2021-10-13 16:13:50|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1634141640000|2021-10-13 16:14:00|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|5
1634141650000|2021-10-13 16:14:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1634141660000|2021-10-13 16:14:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1634141690000|2021-10-13 16:14:50|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|11
1634141700000|2021-10-13 16:15:00|1026.3|1021.3|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|10
1634141710000|2021-10-13 16:15:10|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634141720000|2021-10-13 16:15:20|1026.5|1021.5|1026.8|1021.8|1026.8|1021.8|1026.5|1021.5|4
1634141730000|2021-10-13 16:15:30|1026.7|1021.7|1027.1|1022.1|1027.1|1022.1|1026.7|1021.7|11
1634141740000|2021-10-13 16:15:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1634141750000|2021-10-13 16:15:50|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1634141760000|2021-10-13 16:16:00|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|6
1634141770000|2021-10-13 16:16:10|1027|1022|1027|1022|1027|1022|1027|1022|1
1634141780000|2021-10-13 16:16:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1634141800000|2021-10-13 16:16:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1634141810000|2021-10-13 16:16:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1634141820000|2021-10-13 16:17:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1634141830000|2021-10-13 16:17:10|1026.8|1021.8|1026.9|1021.9|1027|1022|1026.8|1021.8|10
1634141840000|2021-10-13 16:17:20|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|8
1634141850000|2021-10-13 16:17:30|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|4
1634141870000|2021-10-13 16:17:50|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.5|1021.5|8
1634141880000|2021-10-13 16:18:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1634141890000|2021-10-13 16:18:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1634141910000|2021-10-13 16:18:30|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1634141920000|2021-10-13 16:18:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1634141930000|2021-10-13 16:18:50|1027.1|1022.1|1027|1022|1027.1|1022.1|1026.8|1021.8|5
1634141940000|2021-10-13 16:19:00|1026.9|1021.9|1026.8|1021.8|1027.1|1022.1|1026.6|1021.6|17
1634141950000|2021-10-13 16:19:10|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|3
1634141960000|2021-10-13 16:19:20|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|5
1634141970000|2021-10-13 16:19:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1634141980000|2021-10-13 16:19:40|1026.9|1021.9|1027|1022|1027|1022|1026.8|1021.8|4
1634141990000|2021-10-13 16:19:50|1026.9|1021.9|1027.4|1022.4|1027.4|1022.4|1026.9|1021.9|8
1634142000000|2021-10-13 16:20:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1634142010000|2021-10-13 16:20:10|1027.3|1022.3|1026.6|1021.6|1027.3|1022.3|1026.4|1021.4|9
1634142020000|2021-10-13 16:20:20|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|4
1634142030000|2021-10-13 16:20:30|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|3
1634142040000|2021-10-13 16:20:40|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|18
1634142050000|2021-10-13 16:20:50|1026.8|1021.8|1026.9|1021.9|1027|1022|1026.7|1021.7|8
1634142060000|2021-10-13 16:21:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1634142070000|2021-10-13 16:21:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1634142080000|2021-10-13 16:21:20|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|4
1634142090000|2021-10-13 16:21:30|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1634142100000|2021-10-13 16:21:40|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|8
1634142110000|2021-10-13 16:21:50|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|10
1634142120000|2021-10-13 16:22:00|1026.8|1021.8|1027.1|1022.1|1027.3|1022.3|1026.8|1021.8|14
1634142130000|2021-10-13 16:22:10|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1634142140000|2021-10-13 16:22:20|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|7
1634142150000|2021-10-13 16:22:30|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|8
1634142160000|2021-10-13 16:22:40|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.3|1022.3|6
1634142170000|2021-10-13 16:22:50|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|3
1634142180000|2021-10-13 16:23:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|11
1634142190000|2021-10-13 16:23:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|21
1634142200000|2021-10-13 16:23:20|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1634142220000|2021-10-13 16:23:40|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1634142230000|2021-10-13 16:23:50|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|4
1634142240000|2021-10-13 16:24:00|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|7
1634142250000|2021-10-13 16:24:10|1028|1023|1028|1023|1028|1023|1028|1023|1
1634142260000|2021-10-13 16:24:20|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028|1023|6
1634142270000|2021-10-13 16:24:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1634142280000|2021-10-13 16:24:40|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1634142290000|2021-10-13 16:24:50|1028.3|1023.3|1028.5|1023.5|1028.6|1023.6|1028.3|1023.3|13
1634142300000|2021-10-13 16:25:00|1028.2|1023.2|1028|1023|1028.2|1023.2|1027.9|1022.9|7
1634142310000|2021-10-13 16:25:10|1027.9|1022.9|1028|1023|1028|1023|1027.8|1022.8|17
1634142320000|2021-10-13 16:25:20|1027.9|1022.9|1028.2|1023.2|1028.2|1023.2|1027.9|1022.9|4
1634142330000|2021-10-13 16:25:30|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|4
1634142340000|2021-10-13 16:25:40|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|9
1634142350000|2021-10-13 16:25:50|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1634142360000|2021-10-13 16:26:00|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.1|1023.1|3
1634142390000|2021-10-13 16:26:30|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|9
1634142400000|2021-10-13 16:26:40|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1634142410000|2021-10-13 16:26:50|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.3|1023.3|7
1634142420000|2021-10-13 16:27:00|1028.6|1023.6|1028.3|1023.3|1028.7|1023.7|1028.3|1023.3|10
1634142430000|2021-10-13 16:27:10|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.9|1022.9|4
1634142450000|2021-10-13 16:27:30|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|7
1634142460000|2021-10-13 16:27:40|1028.7|1023.7|1028.3|1023.3|1028.7|1023.7|1028.3|1023.3|3
1634142470000|2021-10-13 16:27:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1634142480000|2021-10-13 16:28:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1634142520000|2021-10-13 16:28:40|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1634142530000|2021-10-13 16:28:50|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1634142540000|2021-10-13 16:29:00|1028.7|1023.7|1028.8|1023.8|1029|1024|1028.7|1023.7|10
1634142560000|2021-10-13 16:29:20|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|3
1634142570000|2021-10-13 16:29:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1634142580000|2021-10-13 16:29:40|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|4
1634142590000|2021-10-13 16:29:50|1028.9|1023.9|1029|1024|1029|1024|1028.8|1023.8|3
1634142600000|2021-10-13 16:30:00|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.7|1023.7|7
1634142620000|2021-10-13 16:30:20|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|3
1634142630000|2021-10-13 16:30:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1634142650000|2021-10-13 16:30:50|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1634142660000|2021-10-13 16:31:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|8
1634142670000|2021-10-13 16:31:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|14
1634142680000|2021-10-13 16:31:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|4
1634142690000|2021-10-13 16:31:30|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|3
1634142700000|2021-10-13 16:31:40|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|7
1634142710000|2021-10-13 16:31:50|1028.1|1023.1|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|5
1634142720000|2021-10-13 16:32:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1634142730000|2021-10-13 16:32:10|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1634142740000|2021-10-13 16:32:20|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1634142750000|2021-10-13 16:32:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1634142760000|2021-10-13 16:32:40|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|7
1634142770000|2021-10-13 16:32:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1634142780000|2021-10-13 16:33:00|1029|1024|1029.2|1024.2|1029.3|1024.3|1029|1024|4
1634142790000|2021-10-13 16:33:10|1029.3|1024.3|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|3
1634142800000|2021-10-13 16:33:20|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|4
1634142820000|2021-10-13 16:33:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|5
1634142830000|2021-10-13 16:33:50|1029.4|1024.4|1029.7|1024.7|1029.7|1024.7|1029.4|1024.4|3
1634142840000|2021-10-13 16:34:00|1029.8|1024.8|1029.4|1024.4|1029.8|1024.8|1029.3|1024.3|13
1634142850000|2021-10-13 16:34:10|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1634142870000|2021-10-13 16:34:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1634142880000|2021-10-13 16:34:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|14
1634142890000|2021-10-13 16:34:50|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029.2|1024.2|5
1634142900000|2021-10-13 16:35:00|1029.3|1024.3|1029|1024|1029.4|1024.4|1029|1024|7
1634142910000|2021-10-13 16:35:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|9
1634142920000|2021-10-13 16:35:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|4
1634142930000|2021-10-13 16:35:30|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1634142940000|2021-10-13 16:35:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1634142950000|2021-10-13 16:35:50|1029.4|1024.4|1029.1|1024.1|1029.4|1024.4|1029.1|1024.1|4
1634142960000|2021-10-13 16:36:00|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1634142970000|2021-10-13 16:36:10|1028.9|1023.9|1029.4|1024.4|1029.4|1024.4|1028.9|1023.9|9
1634142980000|2021-10-13 16:36:20|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1634142990000|2021-10-13 16:36:30|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1634143000000|2021-10-13 16:36:40|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|3
1634143010000|2021-10-13 16:36:50|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|4
1634143020000|2021-10-13 16:37:00|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1634143030000|2021-10-13 16:37:10|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1634143050000|2021-10-13 16:37:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1634143060000|2021-10-13 16:37:40|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|4
1634143070000|2021-10-13 16:37:50|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|4
1634143080000|2021-10-13 16:38:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1634143090000|2021-10-13 16:38:10|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1634143100000|2021-10-13 16:38:20|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1634143110000|2021-10-13 16:38:30|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|4
1634143120000|2021-10-13 16:38:40|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|3
1634143140000|2021-10-13 16:39:00|1029.7|1024.7|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|4
1634143150000|2021-10-13 16:39:10|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1634143160000|2021-10-13 16:39:20|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1634143180000|2021-10-13 16:39:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|8
1634143190000|2021-10-13 16:39:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1634143210000|2021-10-13 16:40:10|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1634143220000|2021-10-13 16:40:20|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|4
1634143230000|2021-10-13 16:40:30|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|6
1634143240000|2021-10-13 16:40:40|1029.2|1024.2|1029.5|1024.5|1029.5|1024.5|1029.1|1024.1|6
1634143260000|2021-10-13 16:41:00|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|18
1634143270000|2021-10-13 16:41:10|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1634143290000|2021-10-13 16:41:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1634143300000|2021-10-13 16:41:40|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|6
1634143310000|2021-10-13 16:41:50|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1634143320000|2021-10-13 16:42:00|1030|1025|1029.6|1024.6|1030|1025|1029.5|1024.5|7
1634143330000|2021-10-13 16:42:10|1029.5|1024.5|1029.6|1024.6|1029.8|1024.8|1029.5|1024.5|5
1634143340000|2021-10-13 16:42:20|1029.7|1024.7|1029.5|1024.5|1029.7|1024.7|1029.5|1024.5|13
1634143350000|2021-10-13 16:42:30|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|10
1634143360000|2021-10-13 16:42:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1634143370000|2021-10-13 16:42:50|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.6|1024.6|15
1634143380000|2021-10-13 16:43:00|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|3
1634143390000|2021-10-13 16:43:10|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|13
1634143400000|2021-10-13 16:43:20|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|5
1634143410000|2021-10-13 16:43:30|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1634143420000|2021-10-13 16:43:40|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|7
1634143430000|2021-10-13 16:43:50|1029.7|1024.7|1028.8|1023.8|1029.7|1024.7|1028.7|1023.7|21
1634143440000|2021-10-13 16:44:00|1028.7|1023.7|1029.2|1024.2|1029.2|1024.2|1028.7|1023.7|8
1634143450000|2021-10-13 16:44:10|1029.1|1024.1|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|11
1634143460000|2021-10-13 16:44:20|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|4
1634143470000|2021-10-13 16:44:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1634143490000|2021-10-13 16:44:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1634143500000|2021-10-13 16:45:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|6
1634143510000|2021-10-13 16:45:10|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|5
1634143520000|2021-10-13 16:45:20|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|19
1634143530000|2021-10-13 16:45:30|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|9
1634143540000|2021-10-13 16:45:40|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.3|1023.3|5
1634143550000|2021-10-13 16:45:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1634143560000|2021-10-13 16:46:00|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|6
1634143570000|2021-10-13 16:46:10|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|8
1634143590000|2021-10-13 16:46:30|1028.5|1023.5|1028.2|1023.2|1028.6|1023.6|1028.2|1023.2|12
1634143600000|2021-10-13 16:46:40|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|3
1634143610000|2021-10-13 16:46:50|1028.4|1023.4|1028.6|1023.6|1028.8|1023.8|1028.4|1023.4|4
1634143620000|2021-10-13 16:47:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1634143630000|2021-10-13 16:47:10|1028.3|1023.3|1027.7|1022.7|1028.3|1023.3|1027.7|1022.7|3
1634143640000|2021-10-13 16:47:20|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1634143650000|2021-10-13 16:47:30|1027.3|1022.3|1028|1023|1028|1023|1027.3|1022.3|11
1634143660000|2021-10-13 16:47:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1634143670000|2021-10-13 16:47:50|1028|1023|1028.2|1023.2|1028.3|1023.3|1028|1023|10
1634143680000|2021-10-13 16:48:00|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.9|1022.9|4
1634143690000|2021-10-13 16:48:10|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|8
1634143700000|2021-10-13 16:48:20|1028|1023|1027.9|1022.9|1028|1023|1027.7|1022.7|13
1634143710000|2021-10-13 16:48:30|1027.8|1022.8|1027.4|1022.4|1027.8|1022.8|1027.4|1022.4|11
1634143720000|2021-10-13 16:48:40|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|7
1634143730000|2021-10-13 16:48:50|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634143740000|2021-10-13 16:49:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1634143750000|2021-10-13 16:49:10|1028|1023|1028|1023|1028|1023|1027.9|1022.9|5
1634143760000|2021-10-13 16:49:20|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1634143770000|2021-10-13 16:49:30|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1634143780000|2021-10-13 16:49:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1634143800000|2021-10-13 16:50:00|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|11
1634143810000|2021-10-13 16:50:10|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|11
1634143820000|2021-10-13 16:50:20|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1634143830000|2021-10-13 16:50:30|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|10
1634143840000|2021-10-13 16:50:40|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|6
1634143850000|2021-10-13 16:50:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|5
1634143860000|2021-10-13 16:51:00|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|4
1634143870000|2021-10-13 16:51:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|3
1634143880000|2021-10-13 16:51:20|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|9
1634143890000|2021-10-13 16:51:30|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|4
1634143900000|2021-10-13 16:51:40|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|12
1634143910000|2021-10-13 16:51:50|1027.3|1022.3|1027.6|1022.6|1027.8|1022.8|1027.2|1022.2|8
1634143920000|2021-10-13 16:52:00|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|3
1634143930000|2021-10-13 16:52:10|1027.2|1022.2|1027.4|1022.4|1027.4|1022.4|1027.2|1022.2|5
1634143940000|2021-10-13 16:52:20|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|4
1634143950000|2021-10-13 16:52:30|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1634143960000|2021-10-13 16:52:40|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|3
1634143980000|2021-10-13 16:53:00|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634143990000|2021-10-13 16:53:10|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|8
1634144010000|2021-10-13 16:53:30|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|8
1634144020000|2021-10-13 16:53:40|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|12
1634144030000|2021-10-13 16:53:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1634144040000|2021-10-13 16:54:00|1027.7|1022.7|1027.5|1022.5|1028|1023|1027.5|1022.5|13
1634144050000|2021-10-13 16:54:10|1027.6|1022.6|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|5
1634144060000|2021-10-13 16:54:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1634144070000|2021-10-13 16:54:30|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|10
1634144090000|2021-10-13 16:54:50|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|3
1634144100000|2021-10-13 16:55:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|8
1634144110000|2021-10-13 16:55:10|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|9
1634144120000|2021-10-13 16:55:20|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1634144130000|2021-10-13 16:55:30|1027.4|1022.4|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|8
1634144140000|2021-10-13 16:55:40|1027.4|1022.4|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|11
1634144150000|2021-10-13 16:55:50|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1634144160000|2021-10-13 16:56:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1634144170000|2021-10-13 16:56:10|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1634144180000|2021-10-13 16:56:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|5
1634144200000|2021-10-13 16:56:40|1027.2|1022.2|1026.9|1021.9|1027.2|1022.2|1026.8|1021.8|13
1634144210000|2021-10-13 16:56:50|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1634144220000|2021-10-13 16:57:00|1027|1022|1027.1|1022.1|1027.2|1022.2|1027|1022|4
1634144230000|2021-10-13 16:57:10|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1634144240000|2021-10-13 16:57:20|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1634144250000|2021-10-13 16:57:30|1027.1|1022.1|1026.5|1021.5|1027.1|1022.1|1026.5|1021.5|6
1634144260000|2021-10-13 16:57:40|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1634144280000|2021-10-13 16:58:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|2
1634144290000|2021-10-13 16:58:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1634144300000|2021-10-13 16:58:20|1026.5|1021.5|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|7
1634144310000|2021-10-13 16:58:30|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|5
1634144330000|2021-10-13 16:58:50|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|6
1634144340000|2021-10-13 16:59:00|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|7
1634144350000|2021-10-13 16:59:10|1026.2|1021.2|1026|1021|1026.3|1021.3|1025.9|1020.9|7
1634144360000|2021-10-13 16:59:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1634144370000|2021-10-13 16:59:30|1026|1021|1026|1021|1026.2|1021.2|1026|1021|7
1634144380000|2021-10-13 16:59:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1634144390000|2021-10-13 16:59:50|1025.8|1020.8|1025.5|1020.5|1025.8|1020.8|1025.5|1020.5|7
1634144400000|2021-10-13 17:00:00|1025.4|1020.4|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|4
1634144410000|2021-10-13 17:00:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|6
1634144420000|2021-10-13 17:00:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1634144430000|2021-10-13 17:00:30|1026|1021|1026.4|1021.4|1026.4|1021.4|1025.9|1020.9|14
1634144440000|2021-10-13 17:00:40|1026.5|1021.5|1026.8|1021.8|1026.9|1021.9|1026.5|1021.5|5
1634144450000|2021-10-13 17:00:50|1026.9|1021.9|1027|1022|1027.1|1022.1|1026.9|1021.9|4
1634144470000|2021-10-13 17:01:10|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|4
1634144480000|2021-10-13 17:01:20|1027.2|1022.2|1027.2|1022.2|1027.5|1022.5|1027.1|1022.1|10
1634144490000|2021-10-13 17:01:30|1027.1|1022.1|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|6
1634144500000|2021-10-13 17:01:40|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|14
1634144510000|2021-10-13 17:01:50|1027.1|1022.1|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|16
1634144520000|2021-10-13 17:02:00|1027.1|1022.1|1028.1|1023.1|1028.1|1023.1|1027.1|1022.1|16
1634144530000|2021-10-13 17:02:10|1028.2|1023.2|1027.6|1022.6|1028.2|1023.2|1027.6|1022.6|11
1634144540000|2021-10-13 17:02:20|1027.7|1022.7|1028.2|1023.2|1028.3|1023.3|1027.7|1022.7|10
1634144550000|2021-10-13 17:02:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1634144560000|2021-10-13 17:02:40|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028|1023|6
1634144570000|2021-10-13 17:02:50|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|12
1634144580000|2021-10-13 17:03:00|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1027.6|1022.6|9
1634144590000|2021-10-13 17:03:10|1028.3|1023.3|1027.6|1022.6|1028.3|1023.3|1027.6|1022.6|6
1634144600000|2021-10-13 17:03:20|1027.7|1022.7|1028|1023|1028.1|1023.1|1027.7|1022.7|4
1634144610000|2021-10-13 17:03:30|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.9|1022.9|3
1634144620000|2021-10-13 17:03:40|1028|1023|1028.5|1023.5|1028.5|1023.5|1027.9|1022.9|9
1634144630000|2021-10-13 17:03:50|1028.6|1023.6|1028.9|1023.9|1029.1|1024.1|1028.6|1023.6|14
1634144640000|2021-10-13 17:04:00|1028.8|1023.8|1029.2|1024.2|1029.2|1024.2|1028.7|1023.7|8
1634144650000|2021-10-13 17:04:10|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.2|1024.2|12
1634144660000|2021-10-13 17:04:20|1029.2|1024.2|1028.9|1023.9|1029.4|1024.4|1028.9|1023.9|9
1634144670000|2021-10-13 17:04:30|1028.8|1023.8|1028.9|1023.9|1029|1024|1028.8|1023.8|6
1634144680000|2021-10-13 17:04:40|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|3
1634144690000|2021-10-13 17:04:50|1029.1|1024.1|1029|1024|1029.1|1024.1|1028.7|1023.7|13
1634144700000|2021-10-13 17:05:00|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029|1024|10
1634144710000|2021-10-13 17:05:10|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|5
1634144720000|2021-10-13 17:05:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1634144730000|2021-10-13 17:05:30|1029.6|1024.6|1029|1024|1029.6|1024.6|1029|1024|4
1634144740000|2021-10-13 17:05:40|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|4
1634144750000|2021-10-13 17:05:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|19
1634144760000|2021-10-13 17:06:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|8
1634144770000|2021-10-13 17:06:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1634144780000|2021-10-13 17:06:20|1029.6|1024.6|1029.7|1024.7|1030|1025|1029.6|1024.6|12
1634144790000|2021-10-13 17:06:30|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1634144800000|2021-10-13 17:06:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1634144810000|2021-10-13 17:06:50|1029.6|1024.6|1029.3|1024.3|1029.6|1024.6|1029.3|1024.3|4
1634144820000|2021-10-13 17:07:00|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1634144830000|2021-10-13 17:07:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1634144840000|2021-10-13 17:07:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1634144850000|2021-10-13 17:07:30|1029|1024|1029|1024|1029.1|1024.1|1029|1024|5
1634144860000|2021-10-13 17:07:40|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|4
1634144870000|2021-10-13 17:07:50|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|3
1634144880000|2021-10-13 17:08:00|1028.6|1023.6|1028.3|1023.3|1028.8|1023.8|1028.3|1023.3|9
1634144890000|2021-10-13 17:08:10|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|6
1634144900000|2021-10-13 17:08:20|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|10
1634144910000|2021-10-13 17:08:30|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1634144920000|2021-10-13 17:08:40|1028.6|1023.6|1028.2|1023.2|1028.6|1023.6|1028.2|1023.2|13
1634144930000|2021-10-13 17:08:50|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|4
1634144940000|2021-10-13 17:09:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1634144950000|2021-10-13 17:09:10|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1634144960000|2021-10-13 17:09:20|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|4
1634144970000|2021-10-13 17:09:30|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1634145000000|2021-10-13 17:10:00|1028.2|1023.2|1027.8|1022.8|1028.3|1023.3|1027.6|1022.6|10
1634145010000|2021-10-13 17:10:10|1027.9|1022.9|1027.7|1022.7|1028|1023|1027.7|1022.7|9
1634145020000|2021-10-13 17:10:20|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|5
1634145030000|2021-10-13 17:10:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1634145050000|2021-10-13 17:10:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|3
1634145060000|2021-10-13 17:11:00|1027.9|1022.9|1027.6|1022.6|1028|1023|1027.6|1022.6|12
1634145070000|2021-10-13 17:11:10|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|8
1634145080000|2021-10-13 17:11:20|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1634145090000|2021-10-13 17:11:30|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1634145100000|2021-10-13 17:11:40|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|7
1634145110000|2021-10-13 17:11:50|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|6
1634145120000|2021-10-13 17:12:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1634145140000|2021-10-13 17:12:20|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|5
1634145150000|2021-10-13 17:12:30|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|3
1634145160000|2021-10-13 17:12:40|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1634145170000|2021-10-13 17:12:50|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|6
1634145180000|2021-10-13 17:13:00|1028.1|1023.1|1028.1|1023.1|1028.3|1023.3|1028|1023|12
1634145190000|2021-10-13 17:13:10|1028|1023|1028|1023|1028|1023|1028|1023|1
1634145200000|2021-10-13 17:13:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1634145210000|2021-10-13 17:13:30|1028|1023|1028.2|1023.2|1028.2|1023.2|1028|1023|5
1634145220000|2021-10-13 17:13:40|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|7
1634145230000|2021-10-13 17:13:50|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|7
1634145240000|2021-10-13 17:14:00|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1634145250000|2021-10-13 17:14:10|1028|1023|1028|1023|1028|1023|1028|1023|1
1634145260000|2021-10-13 17:14:20|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028|1023|6
1634145270000|2021-10-13 17:14:30|1028.3|1023.3|1028.2|1023.2|1028.4|1023.4|1028.2|1023.2|10
1634145280000|2021-10-13 17:14:40|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|5
1634145290000|2021-10-13 17:14:50|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|6
1634145300000|2021-10-13 17:15:00|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|7
1634145310000|2021-10-13 17:15:10|1028.6|1023.6|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|3
1634145320000|2021-10-13 17:15:20|1028.4|1023.4|1028.2|1023.2|1028.4|1023.4|1028.1|1023.1|11
1634145350000|2021-10-13 17:15:50|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|8
1634145380000|2021-10-13 17:16:20|1028.1|1023.1|1027.8|1022.8|1028.1|1023.1|1027.8|1022.8|3
1634145390000|2021-10-13 17:16:30|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|8
1634145400000|2021-10-13 17:16:40|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|7
1634145410000|2021-10-13 17:16:50|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|8
1634145420000|2021-10-13 17:17:00|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|10
1634145430000|2021-10-13 17:17:10|1027.8|1022.8|1027.9|1022.9|1028|1023|1027.8|1022.8|4
1634145440000|2021-10-13 17:17:20|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1634145450000|2021-10-13 17:17:30|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|4
1634145460000|2021-10-13 17:17:40|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|9
1634145470000|2021-10-13 17:17:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|4
1634145480000|2021-10-13 17:18:00|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1634145490000|2021-10-13 17:18:10|1027.8|1022.8|1027.9|1022.9|1028|1023|1027.8|1022.8|8
1634145500000|2021-10-13 17:18:20|1028|1023|1028|1023|1028|1023|1027.9|1022.9|7
1634145510000|2021-10-13 17:18:30|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1634145530000|2021-10-13 17:18:50|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1634145540000|2021-10-13 17:19:00|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.8|1022.8|12
1634145550000|2021-10-13 17:19:10|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1634145560000|2021-10-13 17:19:20|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|9
1634145570000|2021-10-13 17:19:30|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|10
1634145580000|2021-10-13 17:19:40|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1634145590000|2021-10-13 17:19:50|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|6
1634145600000|2021-10-13 17:20:00|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|5
1634145610000|2021-10-13 17:20:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1634145620000|2021-10-13 17:20:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634145630000|2021-10-13 17:20:30|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|12
1634145640000|2021-10-13 17:20:40|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|11
1634145650000|2021-10-13 17:20:50|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|4
1634145660000|2021-10-13 17:21:00|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|9
1634145670000|2021-10-13 17:21:10|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1634145680000|2021-10-13 17:21:20|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1634145700000|2021-10-13 17:21:40|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1634145710000|2021-10-13 17:21:50|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|9
1634145720000|2021-10-13 17:22:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|7
1634145730000|2021-10-13 17:22:10|1027.6|1022.6|1027.8|1022.8|1027.9|1022.9|1027.6|1022.6|6
1634145740000|2021-10-13 17:22:20|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|8
1634145750000|2021-10-13 17:22:30|1027.9|1022.9|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|11
1634145760000|2021-10-13 17:22:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|9
1634145780000|2021-10-13 17:23:00|1027.5|1022.5|1027.7|1022.7|1027.7|1022.7|1027.5|1022.5|11
1634145790000|2021-10-13 17:23:10|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|7
1634145800000|2021-10-13 17:23:20|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|6
1634145810000|2021-10-13 17:23:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|7
1634145820000|2021-10-13 17:23:40|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|8
1634145830000|2021-10-13 17:23:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|5
1634145840000|2021-10-13 17:24:00|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|5
1634145860000|2021-10-13 17:24:20|1028|1023|1028.2|1023.2|1028.2|1023.2|1028|1023|7
1634145870000|2021-10-13 17:24:30|1028.1|1023.1|1028.3|1023.3|1028.3|1023.3|1028|1023|11
1634145880000|2021-10-13 17:24:40|1028.2|1023.2|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|8
1634145890000|2021-10-13 17:24:50|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1634145900000|2021-10-13 17:25:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|5
1634145910000|2021-10-13 17:25:10|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|7
1634145920000|2021-10-13 17:25:20|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|5
1634145940000|2021-10-13 17:25:40|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1634145950000|2021-10-13 17:25:50|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1634145960000|2021-10-13 17:26:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|5
1634145970000|2021-10-13 17:26:10|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1634145980000|2021-10-13 17:26:20|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1634145990000|2021-10-13 17:26:30|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|9
1634146000000|2021-10-13 17:26:40|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|10
1634146010000|2021-10-13 17:26:50|1028|1023|1028|1023|1028|1023|1027.9|1022.9|7
1634146030000|2021-10-13 17:27:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1634146040000|2021-10-13 17:27:20|1028|1023|1027.8|1022.8|1028.1|1023.1|1027.8|1022.8|4
1634146050000|2021-10-13 17:27:30|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|4
1634146060000|2021-10-13 17:27:40|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.8|1022.8|7
1634146080000|2021-10-13 17:28:00|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1634146100000|2021-10-13 17:28:20|1028.3|1023.3|1028.1|1023.1|1028.5|1023.5|1028.1|1023.1|9
1634146110000|2021-10-13 17:28:30|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|6
1634146120000|2021-10-13 17:28:40|1028|1023|1028|1023|1028.1|1023.1|1028|1023|9
1634146130000|2021-10-13 17:28:50|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|9
1634146140000|2021-10-13 17:29:00|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|8
1634146150000|2021-10-13 17:29:10|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|10
1634146160000|2021-10-13 17:29:20|1028|1023|1028.3|1023.3|1028.3|1023.3|1028|1023|4
1634146170000|2021-10-13 17:29:30|1028.2|1023.2|1028.3|1023.3|1028.4|1023.4|1028.1|1023.1|8
1634146180000|2021-10-13 17:29:40|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|15
1634146190000|2021-10-13 17:29:50|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|17
1634146200000|2021-10-13 17:30:00|1028.2|1023.2|1028|1023|1028.3|1023.3|1027.9|1022.9|16
1634146210000|2021-10-13 17:30:10|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|6
1634146220000|2021-10-13 17:30:20|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|5
1634146230000|2021-10-13 17:30:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|4
1634146240000|2021-10-13 17:30:40|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|5
1634146250000|2021-10-13 17:30:50|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1634146260000|2021-10-13 17:31:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|3
1634146270000|2021-10-13 17:31:10|1028|1023|1028.2|1023.2|1028.2|1023.2|1028|1023|5
1634146280000|2021-10-13 17:31:20|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028|1023|11
1634146290000|2021-10-13 17:31:30|1028|1023|1028|1023|1028.1|1023.1|1028|1023|15
1634146300000|2021-10-13 17:31:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1634146320000|2021-10-13 17:32:00|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.7|1022.7|8
1634146330000|2021-10-13 17:32:10|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|8
1634146340000|2021-10-13 17:32:20|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|9
1634146350000|2021-10-13 17:32:30|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|8
1634146360000|2021-10-13 17:32:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634146370000|2021-10-13 17:32:50|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|10
1634146380000|2021-10-13 17:33:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|3
1634146390000|2021-10-13 17:33:10|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|12
1634146410000|2021-10-13 17:33:30|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|10
1634146420000|2021-10-13 17:33:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|17
1634146430000|2021-10-13 17:33:50|1027.7|1022.7|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|19
1634146440000|2021-10-13 17:34:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|6
1634146450000|2021-10-13 17:34:10|1027.3|1022.3|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|4
1634146460000|2021-10-13 17:34:20|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|10
1634146470000|2021-10-13 17:34:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|5
1634146480000|2021-10-13 17:34:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1634146490000|2021-10-13 17:34:50|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|4
1634146500000|2021-10-13 17:35:00|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1634146510000|2021-10-13 17:35:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1634146530000|2021-10-13 17:35:30|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1634146540000|2021-10-13 17:35:40|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1634146560000|2021-10-13 17:36:00|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|5
1634146570000|2021-10-13 17:36:10|1027.1|1022.1|1027|1022|1027.2|1022.2|1027|1022|14
1634146580000|2021-10-13 17:36:20|1027.1|1022.1|1027|1022|1027.1|1022.1|1026.9|1021.9|4
1634146590000|2021-10-13 17:36:30|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1634146600000|2021-10-13 17:36:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|5
1634146610000|2021-10-13 17:36:50|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|4
1634146620000|2021-10-13 17:37:00|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1634146630000|2021-10-13 17:37:10|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1634146640000|2021-10-13 17:37:20|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|3
1634146670000|2021-10-13 17:37:50|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|2
1634146680000|2021-10-13 17:38:00|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1634146720000|2021-10-13 17:38:40|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|3
1634146730000|2021-10-13 17:38:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1634146740000|2021-10-13 17:39:00|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|3
1634146750000|2021-10-13 17:39:10|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|3
1634146760000|2021-10-13 17:39:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1634146770000|2021-10-13 17:39:30|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|5
1634146780000|2021-10-13 17:39:40|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|7
1634146790000|2021-10-13 17:39:50|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|8
1634146820000|2021-10-13 17:40:20|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1634146830000|2021-10-13 17:40:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|7
1634146840000|2021-10-13 17:40:40|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1634146870000|2021-10-13 17:41:10|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|4
1634146880000|2021-10-13 17:41:20|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|13
1634146890000|2021-10-13 17:41:30|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|6
1634146900000|2021-10-13 17:41:40|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|6
1634146910000|2021-10-13 17:41:50|1027.3|1022.3|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|8
1634146920000|2021-10-13 17:42:00|1027|1022|1027|1022|1027|1022|1026.9|1021.9|3
1634146930000|2021-10-13 17:42:10|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|4
1634146940000|2021-10-13 17:42:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1634146950000|2021-10-13 17:42:30|1027|1022|1027|1022|1027|1022|1026.9|1021.9|3
1634146960000|2021-10-13 17:42:40|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|7
1634146980000|2021-10-13 17:43:00|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|4
1634146990000|2021-10-13 17:43:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|6
1634147000000|2021-10-13 17:43:20|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1634147010000|2021-10-13 17:43:30|1026.4|1021.4|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|8
1634147020000|2021-10-13 17:43:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|11
1634147030000|2021-10-13 17:43:50|1026.2|1021.2|1026|1021|1026.2|1021.2|1026|1021|5
1634147040000|2021-10-13 17:44:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|7
1634147050000|2021-10-13 17:44:10|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1634147100000|2021-10-13 17:45:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1634147110000|2021-10-13 17:45:10|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|11
1634147120000|2021-10-13 17:45:20|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|7
1634147140000|2021-10-13 17:45:40|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1634147160000|2021-10-13 17:46:00|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.1|1021.1|8
1634147170000|2021-10-13 17:46:10|1026.4|1021.4|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|4
1634147180000|2021-10-13 17:46:20|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|3
1634147190000|2021-10-13 17:46:30|1026.7|1021.7|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|4
1634147200000|2021-10-13 17:46:40|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|5
1634147210000|2021-10-13 17:46:50|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|4
1634147220000|2021-10-13 17:47:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|7
1634147230000|2021-10-13 17:47:10|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|10
1634147240000|2021-10-13 17:47:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1634147260000|2021-10-13 17:47:40|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1634147270000|2021-10-13 17:47:50|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.6|1020.6|5
1634147320000|2021-10-13 17:48:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634147330000|2021-10-13 17:48:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634147340000|2021-10-13 17:49:00|1026|1021|1025.9|1020.9|1026|1021|1025.8|1020.8|4
1634147350000|2021-10-13 17:49:10|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|8
1634147360000|2021-10-13 17:49:20|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1634147370000|2021-10-13 17:49:30|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1634147390000|2021-10-13 17:49:50|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1634147400000|2021-10-13 17:50:00|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|3
1634147430000|2021-10-13 17:50:30|1025.6|1020.6|1025.9|1020.9|1025.9|1020.9|1025.6|1020.6|3
1634147440000|2021-10-13 17:50:40|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1634147450000|2021-10-13 17:50:50|1025.8|1020.8|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|9
1634147460000|2021-10-13 17:51:00|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1634147490000|2021-10-13 17:51:30|1026|1021|1026|1021|1026|1021|1025.9|1020.9|15
1634147520000|2021-10-13 17:52:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1634147530000|2021-10-13 17:52:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634147540000|2021-10-13 17:52:20|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026|1021|11
1634147550000|2021-10-13 17:52:30|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|5
1634147560000|2021-10-13 17:52:40|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|5
1634147570000|2021-10-13 17:52:50|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|3
1634147580000|2021-10-13 17:53:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|7
1634147590000|2021-10-13 17:53:10|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|5
1634147600000|2021-10-13 17:53:20|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|7
1634147610000|2021-10-13 17:53:30|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|8
1634147620000|2021-10-13 17:53:40|1026.8|1021.8|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|8
1634147660000|2021-10-13 17:54:20|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1634147670000|2021-10-13 17:54:30|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1634147690000|2021-10-13 17:54:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1634147730000|2021-10-13 17:55:30|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1634147740000|2021-10-13 17:55:40|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|8
1634147770000|2021-10-13 17:56:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1634147780000|2021-10-13 17:56:20|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1634147820000|2021-10-13 17:57:00|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|2
1634147860000|2021-10-13 17:57:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634147910000|2021-10-13 17:58:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634147920000|2021-10-13 17:58:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1634147930000|2021-10-13 17:58:50|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1634147940000|2021-10-13 17:59:00|1025.9|1020.9|1025.7|1020.7|1026|1021|1025.7|1020.7|6
1634147950000|2021-10-13 17:59:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.4|1020.4|5
1634147960000|2021-10-13 17:59:20|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1634147970000|2021-10-13 17:59:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1634147980000|2021-10-13 17:59:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|5
1634147990000|2021-10-13 17:59:50|1025.6|1016|1030|1016|1030|1016|1025.6|1015.9|4
1634148000000|2021-10-13 18:00:00|1030.1||1030.1||1030.1||1030.1||1
1634148010000|2021-10-13 18:00:10|1030.2|1020.9|1025.9|1020.9|1030.2|1020.9|1025.9|1020.9|2
1634148020000|2021-10-13 18:00:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1634148030000|2021-10-13 18:00:30|1025.9|1020.9|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|14
1634148040000|2021-10-13 18:00:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1634148050000|2021-10-13 18:00:50|1026.3|1021.3|1026.5|1021.5|1026.6|1021.6|1026.3|1021.3|4
1634148060000|2021-10-13 18:01:00|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|2
1634148070000|2021-10-13 18:01:10|1026.6|1021.6|1027|1022|1027|1022|1026.6|1021.6|10
1634148080000|2021-10-13 18:01:20|1026.9|1021.9|1027.5|1022.5|1027.5|1022.5|1026.9|1021.9|11
1634148090000|2021-10-13 18:01:30|1027.4|1022.4|1027.5|1022.5|1027.8|1022.8|1027.4|1022.4|14
1634148100000|2021-10-13 18:01:40|1027.6|1022.6|1027.5|1022.5|1027.7|1022.7|1027.3|1022.3|18
1634148110000|2021-10-13 18:01:50|1027.4|1022.4|1027.5|1022.5|1027.7|1022.7|1027.4|1022.4|11
1634148120000|2021-10-13 18:02:00|1027.4|1022.4|1027|1022|1027.5|1022.5|1027|1022|16
1634148130000|2021-10-13 18:02:10|1026.9|1021.9|1026.7|1021.7|1026.9|1021.9|1026.5|1021.5|19
1634148140000|2021-10-13 18:02:20|1026.8|1021.8|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|11
1634148150000|2021-10-13 18:02:30|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|4
1634148160000|2021-10-13 18:02:40|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|4
1634148170000|2021-10-13 18:02:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|3
1634148180000|2021-10-13 18:03:00|1026.6|1021.6|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|13
1634148190000|2021-10-13 18:03:10|1026.7|1021.7|1026.7|1021.7|1027.1|1022.1|1026.7|1021.7|7
1634148200000|2021-10-13 18:03:20|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|10
1634148210000|2021-10-13 18:03:30|1026.6|1021.6|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|17
1634148220000|2021-10-13 18:03:40|1026.9|1021.9|1026.5|1021.5|1026.9|1021.9|1026.5|1021.5|13
1634148230000|2021-10-13 18:03:50|1026.6|1021.6|1025.8|1020.8|1026.6|1021.6|1025.8|1020.8|6
1634148240000|2021-10-13 18:04:00|1025.7|1020.7|1026.1|1021.1|1026.1|1021.1|1025.7|1020.7|10
1634148250000|2021-10-13 18:04:10|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|13
1634148260000|2021-10-13 18:04:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|6
1634148270000|2021-10-13 18:04:30|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|15
1634148280000|2021-10-13 18:04:40|1026.3|1021.3|1025.8|1020.8|1026.3|1021.3|1025.8|1020.8|11
1634148290000|2021-10-13 18:04:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1634148300000|2021-10-13 18:05:00|1025.8|1020.8|1026.2|1021.2|1026.2|1021.2|1025.8|1020.8|3
1634148310000|2021-10-13 18:05:10|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|4
1634148320000|2021-10-13 18:05:20|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|10
1634148330000|2021-10-13 18:05:30|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|5
1634148340000|2021-10-13 18:05:40|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|9
1634148350000|2021-10-13 18:05:50|1026|1021|1026|1021|1026.1|1021.1|1025.9|1020.9|11
1634148360000|2021-10-13 18:06:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.8|1020.8|5
1634148370000|2021-10-13 18:06:10|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1634148380000|2021-10-13 18:06:20|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1634148390000|2021-10-13 18:06:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|5
1634148400000|2021-10-13 18:06:40|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|4
1634148410000|2021-10-13 18:06:50|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026|1021|11
1634148420000|2021-10-13 18:07:00|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|6
1634148430000|2021-10-13 18:07:10|1025.8|1020.8|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|5
1634148440000|2021-10-13 18:07:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634148480000|2021-10-13 18:08:00|1025.3|1020.3|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|6
1634148490000|2021-10-13 18:08:10|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|8
1634148500000|2021-10-13 18:08:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|5
1634148510000|2021-10-13 18:08:30|1025.5|1020.5|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|8
1634148520000|2021-10-13 18:08:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634148530000|2021-10-13 18:08:50|1025.1|1020.1|1024.9|1019.9|1025.1|1020.1|1024.9|1019.9|2
1634148550000|2021-10-13 18:09:10|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|10
1634148560000|2021-10-13 18:09:20|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|10
1634148570000|2021-10-13 18:09:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1024.9|1019.9|14
1634148580000|2021-10-13 18:09:40|1025.2|1020.2|1025.7|1020.7|1025.7|1020.7|1025.2|1020.2|12
1634148590000|2021-10-13 18:09:50|1025.8|1020.8|1025.5|1020.5|1025.8|1020.8|1025.5|1020.5|6
1634148600000|2021-10-13 18:10:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|8
1634148610000|2021-10-13 18:10:10|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|5
1634148660000|2021-10-13 18:11:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634148680000|2021-10-13 18:11:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1634148690000|2021-10-13 18:11:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1634148700000|2021-10-13 18:11:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|5
1634148710000|2021-10-13 18:11:50|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|7
1634148740000|2021-10-13 18:12:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634148760000|2021-10-13 18:12:40|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1634148780000|2021-10-13 18:13:00|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|7
1634148790000|2021-10-13 18:13:10|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|6
1634148800000|2021-10-13 18:13:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634148810000|2021-10-13 18:13:30|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|4
1634148820000|2021-10-13 18:13:40|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.1|1020.1|8
1634148830000|2021-10-13 18:13:50|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|5
1634148840000|2021-10-13 18:14:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634148850000|2021-10-13 18:14:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634148860000|2021-10-13 18:14:20|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1634148870000|2021-10-13 18:14:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|14
1634148880000|2021-10-13 18:14:40|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|12
1634148890000|2021-10-13 18:14:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634148900000|2021-10-13 18:15:00|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1634148910000|2021-10-13 18:15:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634148920000|2021-10-13 18:15:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634148930000|2021-10-13 18:15:30|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1634148960000|2021-10-13 18:16:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|4
1634148970000|2021-10-13 18:16:10|1025.2|1020.2|1025|1020|1025.2|1020.2|1025|1020|3
1634148980000|2021-10-13 18:16:20|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|6
1634149000000|2021-10-13 18:16:40|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|8
1634149010000|2021-10-13 18:16:50|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|5
1634149020000|2021-10-13 18:17:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|8
1634149030000|2021-10-13 18:17:10|1025|1020|1025|1020|1025.1|1020.1|1025|1020|5
1634149050000|2021-10-13 18:17:30|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|6
1634149060000|2021-10-13 18:17:40|1024.9|1019.9|1025.1|1020.1|1025.1|1020.1|1024.9|1019.9|3
1634149070000|2021-10-13 18:17:50|1025|1020|1025|1020|1025|1020|1025|1020|1
1634149080000|2021-10-13 18:18:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|7
1634149090000|2021-10-13 18:18:10|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1634149100000|2021-10-13 18:18:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634149110000|2021-10-13 18:18:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|7
1634149120000|2021-10-13 18:18:40|1025.3|1020.3|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|10
1634149130000|2021-10-13 18:18:50|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|3
1634149140000|2021-10-13 18:19:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|5
1634149190000|2021-10-13 18:19:50|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|2
1634149200000|2021-10-13 18:20:00|1025|1020|1025.2|1020.2|1025.2|1020.2|1025|1020|3
1634149240000|2021-10-13 18:20:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|11
1634149250000|2021-10-13 18:20:50|1025|1020|1025|1020|1025|1020|1024.9|1019.9|3
1634149260000|2021-10-13 18:21:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634149290000|2021-10-13 18:21:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1634149320000|2021-10-13 18:22:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|6
1634149330000|2021-10-13 18:22:10|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|6
1634149340000|2021-10-13 18:22:20|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|4
1634149350000|2021-10-13 18:22:30|1025.2|1020.2|1025|1020|1025.2|1020.2|1025|1020|7
1634149360000|2021-10-13 18:22:40|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634149380000|2021-10-13 18:23:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|6
1634149390000|2021-10-13 18:23:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|5
1634149420000|2021-10-13 18:23:40|1025|1020|1025|1020|1025|1020|1025|1020|1
1634149430000|2021-10-13 18:23:50|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634149440000|2021-10-13 18:24:00|1025|1020|1025|1020|1025.1|1020.1|1025|1020|7
1634149450000|2021-10-13 18:24:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634149460000|2021-10-13 18:24:20|1025|1020|1025|1020|1025|1020|1025|1020|1
1634149480000|2021-10-13 18:24:40|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1634149500000|2021-10-13 18:25:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634149570000|2021-10-13 18:26:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634149600000|2021-10-13 18:26:40|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1634149610000|2021-10-13 18:26:50|1024.4|1019.4|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|3
1634149620000|2021-10-13 18:27:00|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|5
1634149630000|2021-10-13 18:27:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|8
1634149640000|2021-10-13 18:27:20|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1634149650000|2021-10-13 18:27:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|7
1634149670000|2021-10-13 18:27:50|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1634149680000|2021-10-13 18:28:00|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1634149690000|2021-10-13 18:28:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634149700000|2021-10-13 18:28:20|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1634149710000|2021-10-13 18:28:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|5
1634149720000|2021-10-13 18:28:40|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|10
1634149730000|2021-10-13 18:28:50|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1634149740000|2021-10-13 18:29:00|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|6
1634149750000|2021-10-13 18:29:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1634149780000|2021-10-13 18:29:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1634149790000|2021-10-13 18:29:50|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1634149800000|2021-10-13 18:30:00|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|7
1634149810000|2021-10-13 18:30:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634149820000|2021-10-13 18:30:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634149830000|2021-10-13 18:30:30|1024|1019|1023.7|1018.7|1024.1|1019.1|1023.6|1018.6|11
1634149840000|2021-10-13 18:30:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1634149850000|2021-10-13 18:30:50|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|5
1634149880000|2021-10-13 18:31:20|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|12
1634149890000|2021-10-13 18:31:30|1023.9|1018.9|1024.8|1019.8|1024.8|1019.8|1023.8|1018.8|5
1634149900000|2021-10-13 18:31:40|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634149910000|2021-10-13 18:31:50|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|5
1634149920000|2021-10-13 18:32:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634149930000|2021-10-13 18:32:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634149940000|2021-10-13 18:32:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|5
1634149950000|2021-10-13 18:32:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634149960000|2021-10-13 18:32:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634149970000|2021-10-13 18:32:50|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|10
1634149980000|2021-10-13 18:33:00|1025|1020|1025.2|1020.2|1025.2|1020.2|1025|1020|7
1634149990000|2021-10-13 18:33:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634150000000|2021-10-13 18:33:20|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|11
1634150010000|2021-10-13 18:33:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|7
1634150020000|2021-10-13 18:33:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634150040000|2021-10-13 18:34:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1634150050000|2021-10-13 18:34:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|7
1634150070000|2021-10-13 18:34:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1634150080000|2021-10-13 18:34:40|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|13
1634150090000|2021-10-13 18:34:50|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1634150100000|2021-10-13 18:35:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1634150110000|2021-10-13 18:35:10|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|6
1634150120000|2021-10-13 18:35:20|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1634150130000|2021-10-13 18:35:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|3
1634150160000|2021-10-13 18:36:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634150190000|2021-10-13 18:36:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634150200000|2021-10-13 18:36:40|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|15
1634150210000|2021-10-13 18:36:50|1024.8|1019.8|1024.9|1019.9|1025|1020|1024.8|1019.8|4
1634150220000|2021-10-13 18:37:00|1025|1020|1025.2|1020.2|1025.3|1020.3|1025|1020|7
1634150270000|2021-10-13 18:37:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|6
1634150280000|2021-10-13 18:38:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634150320000|2021-10-13 18:38:40|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1634150340000|2021-10-13 18:39:00|1025.1|1020.1|1024.8|1019.8|1025.1|1020.1|1024.7|1019.7|7
1634150370000|2021-10-13 18:39:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634150390000|2021-10-13 18:39:50|1025|1020|1025|1020|1025|1020|1024.9|1019.9|3
1634150400000|2021-10-13 18:40:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634150410000|2021-10-13 18:40:10|1025|1020|1025|1020|1025|1020|1025|1020|1
1634150420000|2021-10-13 18:40:20|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1634150440000|2021-10-13 18:40:40|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1634150470000|2021-10-13 18:41:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634150520000|2021-10-13 18:42:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634150530000|2021-10-13 18:42:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634150550000|2021-10-13 18:42:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634150580000|2021-10-13 18:43:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|9
1634150590000|2021-10-13 18:43:10|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1634150600000|2021-10-13 18:43:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|5
1634150610000|2021-10-13 18:43:30|1025.2|1020.2|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|6
1634150640000|2021-10-13 18:44:00|1025|1020|1024.6|1019.6|1025|1020|1024.5|1019.5|6
1634150650000|2021-10-13 18:44:10|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634150680000|2021-10-13 18:44:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634150690000|2021-10-13 18:44:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|7
1634150720000|2021-10-13 18:45:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634150730000|2021-10-13 18:45:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634150760000|2021-10-13 18:46:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634150780000|2021-10-13 18:46:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634150790000|2021-10-13 18:46:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1634150810000|2021-10-13 18:46:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634150820000|2021-10-13 18:47:00|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|5
1634150830000|2021-10-13 18:47:10|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1634150840000|2021-10-13 18:47:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634150850000|2021-10-13 18:47:30|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|4
1634150860000|2021-10-13 18:47:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|8
1634150870000|2021-10-13 18:47:50|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|12
1634150880000|2021-10-13 18:48:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1634150890000|2021-10-13 18:48:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634150900000|2021-10-13 18:48:20|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1634150910000|2021-10-13 18:48:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1634150920000|2021-10-13 18:48:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634150930000|2021-10-13 18:48:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|4
1634150940000|2021-10-13 18:49:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1634150960000|2021-10-13 18:49:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634151000000|2021-10-13 18:50:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1634151020000|2021-10-13 18:50:20|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1634151030000|2021-10-13 18:50:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|4
1634151040000|2021-10-13 18:50:40|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1634151050000|2021-10-13 18:50:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634151070000|2021-10-13 18:51:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|6
1634151080000|2021-10-13 18:51:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|9
1634151090000|2021-10-13 18:51:30|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|7
1634151110000|2021-10-13 18:51:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1634151120000|2021-10-13 18:52:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634151180000|2021-10-13 18:53:00|1024.2|1019.2|1024.6|1019.6|1024.7|1019.7|1024.2|1019.2|7
1634151190000|2021-10-13 18:53:10|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1634151200000|2021-10-13 18:53:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1634151210000|2021-10-13 18:53:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|5
1634151220000|2021-10-13 18:53:40|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|10
1634151240000|2021-10-13 18:54:00|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|11
1634151250000|2021-10-13 18:54:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634151260000|2021-10-13 18:54:20|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|10
1634151270000|2021-10-13 18:54:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|7
1634151280000|2021-10-13 18:54:40|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|4
1634151330000|2021-10-13 18:55:30|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1634151340000|2021-10-13 18:55:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|4
1634151360000|2021-10-13 18:56:00|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1634151370000|2021-10-13 18:56:10|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1634151390000|2021-10-13 18:56:30|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|2
1634151410000|2021-10-13 18:56:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634151420000|2021-10-13 18:57:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|5
1634151430000|2021-10-13 18:57:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1634151440000|2021-10-13 18:57:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1634151460000|2021-10-13 18:57:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634151470000|2021-10-13 18:57:50|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1634151480000|2021-10-13 18:58:00|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|9
1634151490000|2021-10-13 18:58:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|5
1634151500000|2021-10-13 18:58:20|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|23
1634151510000|2021-10-13 18:58:30|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|16
1634151520000|2021-10-13 18:58:40|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|7
1634151540000|2021-10-13 18:59:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|12
1634151550000|2021-10-13 18:59:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|11
1634151570000|2021-10-13 18:59:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634151580000|2021-10-13 18:59:40|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|3
1634151590000|2021-10-13 18:59:50|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1634151600000|2021-10-13 19:00:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|10
1634151610000|2021-10-13 19:00:10|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|3
1634151620000|2021-10-13 19:00:20|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|8
1634151630000|2021-10-13 19:00:30|1024.2|1019.2|1024.4|1019.4|1024.5|1019.5|1024.2|1019.2|14
1634151650000|2021-10-13 19:00:50|1024.3|1019.3|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|11
1634151660000|2021-10-13 19:01:00|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1634151680000|2021-10-13 19:01:20|1024|1019|1024.2|1019.2|1024.2|1019.2|1024|1019|9
1634151690000|2021-10-13 19:01:30|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|11
1634151700000|2021-10-13 19:01:40|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|8
1634151710000|2021-10-13 19:01:50|1024|1019|1024|1019|1024.1|1019.1|1024|1019|9
1634151720000|2021-10-13 19:02:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|13
1634151730000|2021-10-13 19:02:10|1024|1019|1024|1019|1024.1|1019.1|1024|1019|15
1634151740000|2021-10-13 19:02:20|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1634151750000|2021-10-13 19:02:30|1024.1|1019.1|1024.3|1019.3|1024.4|1019.4|1024|1019|12
1634151760000|2021-10-13 19:02:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634151770000|2021-10-13 19:02:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|10
1634151780000|2021-10-13 19:03:00|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|3
1634151790000|2021-10-13 19:03:10|1024|1019|1024|1019|1024|1019|1024|1019|1
1634151800000|2021-10-13 19:03:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634151810000|2021-10-13 19:03:30|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|10
1634151850000|2021-10-13 19:04:10|1024|1019|1024|1019|1024|1019|1023.9|1018.9|13
1634151860000|2021-10-13 19:04:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634151900000|2021-10-13 19:05:00|1024|1019|1024|1019|1024|1019|1023.9|1018.9|7
1634151910000|2021-10-13 19:05:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634151950000|2021-10-13 19:05:50|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1634151960000|2021-10-13 19:06:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1634151970000|2021-10-13 19:06:10|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|5
1634151990000|2021-10-13 19:06:30|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|13
1634152010000|2021-10-13 19:06:50|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|7
1634152020000|2021-10-13 19:07:00|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|12
1634152030000|2021-10-13 19:07:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|10
1634152050000|2021-10-13 19:07:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1634152070000|2021-10-13 19:07:50|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|3
1634152080000|2021-10-13 19:08:00|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|3
1634152100000|2021-10-13 19:08:20|1023.8|1018.8|1023.9|1018.9|1024|1019|1023.8|1018.8|7
1634152130000|2021-10-13 19:08:50|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1634152140000|2021-10-13 19:09:00|1023.7|1018.7|1023.8|1018.8|1023.9|1018.9|1023.7|1018.7|6
1634152180000|2021-10-13 19:09:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|3
1634152190000|2021-10-13 19:09:50|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023.8|1018.8|4
1634152230000|2021-10-13 19:10:30|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1634152240000|2021-10-13 19:10:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634152250000|2021-10-13 19:10:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634152270000|2021-10-13 19:11:10|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1634152280000|2021-10-13 19:11:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634152290000|2021-10-13 19:11:30|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1634152310000|2021-10-13 19:11:50|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1634152330000|2021-10-13 19:12:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1634152340000|2021-10-13 19:12:20|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1634152350000|2021-10-13 19:12:30|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|10
1634152360000|2021-10-13 19:12:40|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1634152370000|2021-10-13 19:12:50|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|5
1634152380000|2021-10-13 19:13:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1634152400000|2021-10-13 19:13:20|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1634152420000|2021-10-13 19:13:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|25
1634152430000|2021-10-13 19:13:50|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|12
1634152440000|2021-10-13 19:14:00|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|6
1634152460000|2021-10-13 19:14:20|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|4
1634152470000|2021-10-13 19:14:30|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|13
1634152480000|2021-10-13 19:14:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1634152490000|2021-10-13 19:14:50|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1634152500000|2021-10-13 19:15:00|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|3
1634152510000|2021-10-13 19:15:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1634152520000|2021-10-13 19:15:20|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|5
1634152530000|2021-10-13 19:15:30|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|5
1634152540000|2021-10-13 19:15:40|1023.8|1018.8|1024|1019|1024|1019|1023.7|1018.7|4
1634152560000|2021-10-13 19:16:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|5
1634152570000|2021-10-13 19:16:10|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|14
1634152580000|2021-10-13 19:16:20|1024|1019|1024|1019|1024.1|1019.1|1024|1019|5
1634152590000|2021-10-13 19:16:30|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|6
1634152630000|2021-10-13 19:17:10|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1634152640000|2021-10-13 19:17:20|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1634152650000|2021-10-13 19:17:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|5
1634152670000|2021-10-13 19:17:50|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|6
1634152680000|2021-10-13 19:18:00|1024|1019|1024.4|1019.4|1024.5|1019.5|1024|1019|3
1634152690000|2021-10-13 19:18:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634152710000|2021-10-13 19:18:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1634152720000|2021-10-13 19:18:40|1024.3|1019.3|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|9
1634152740000|2021-10-13 19:19:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1634152750000|2021-10-13 19:19:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634152760000|2021-10-13 19:19:20|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|6
1634152850000|2021-10-13 19:20:50|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|10
1634152860000|2021-10-13 19:21:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|9
1634152870000|2021-10-13 19:21:10|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|12
1634152880000|2021-10-13 19:21:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634152890000|2021-10-13 19:21:30|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1634152900000|2021-10-13 19:21:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1634152920000|2021-10-13 19:22:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|6
1634152980000|2021-10-13 19:23:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1634153040000|2021-10-13 19:24:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634153090000|2021-10-13 19:24:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1634153100000|2021-10-13 19:25:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634153110000|2021-10-13 19:25:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634153120000|2021-10-13 19:25:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1634153160000|2021-10-13 19:26:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634153200000|2021-10-13 19:26:40|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|4
1634153230000|2021-10-13 19:27:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|9
1634153250000|2021-10-13 19:27:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634153270000|2021-10-13 19:27:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634153310000|2021-10-13 19:28:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634153370000|2021-10-13 19:29:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634153380000|2021-10-13 19:29:40|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634153390000|2021-10-13 19:29:50|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1634153400000|2021-10-13 19:30:00|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1634153410000|2021-10-13 19:30:10|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|8
1634153420000|2021-10-13 19:30:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|3
1634153430000|2021-10-13 19:30:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|5
1634153440000|2021-10-13 19:30:40|1024.6|1019.6|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|12
1634153450000|2021-10-13 19:30:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634153470000|2021-10-13 19:31:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634153490000|2021-10-13 19:31:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1634153530000|2021-10-13 19:32:10|1025|1020|1025|1020|1025|1020|1025|1020|1
1634153540000|2021-10-13 19:32:20|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|4
1634153550000|2021-10-13 19:32:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634153590000|2021-10-13 19:33:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634153600000|2021-10-13 19:33:20|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|7
1634153610000|2021-10-13 19:33:30|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|10
1634153630000|2021-10-13 19:33:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634153650000|2021-10-13 19:34:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1634153670000|2021-10-13 19:34:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634153680000|2021-10-13 19:34:40|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|7
1634153690000|2021-10-13 19:34:50|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|10
1634153700000|2021-10-13 19:35:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634153710000|2021-10-13 19:35:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1634153720000|2021-10-13 19:35:20|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|8
1634153730000|2021-10-13 19:35:30|1024.1|1019.1|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|6
1634153750000|2021-10-13 19:35:50|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1634153760000|2021-10-13 19:36:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|6
1634153770000|2021-10-13 19:36:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634153790000|2021-10-13 19:36:30|1024|1019|1024|1019|1024|1019|1023.9|1018.9|7
1634153800000|2021-10-13 19:36:40|1023.8|1018.8|1024|1019|1024|1019|1023.8|1018.8|7
1634153810000|2021-10-13 19:36:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634153820000|2021-10-13 19:37:00|1024|1019|1024|1019|1024|1019|1023.9|1018.9|5
1634153840000|2021-10-13 19:37:20|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|5
1634153850000|2021-10-13 19:37:30|1024|1019|1024|1019|1024|1019|1023.9|1018.9|5
1634153860000|2021-10-13 19:37:40|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|5
1634153870000|2021-10-13 19:37:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1634153880000|2021-10-13 19:38:00|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.8|1018.8|8
1634153890000|2021-10-13 19:38:10|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|7
1634153900000|2021-10-13 19:38:20|1024|1019|1023.9|1018.9|1024|1019|1023.8|1018.8|10
1634153910000|2021-10-13 19:38:30|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|10
1634153920000|2021-10-13 19:38:40|1023.8|1018.8|1023.9|1018.9|1024|1019|1023.8|1018.8|6
1634153930000|2021-10-13 19:38:50|1023.8|1018.8|1024|1019|1024|1019|1023.8|1018.8|7
1634153950000|2021-10-13 19:39:10|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|6
1634153970000|2021-10-13 19:39:30|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|4
1634154010000|2021-10-13 19:40:10|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024|1019|6
1634154020000|2021-10-13 19:40:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634154030000|2021-10-13 19:40:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.1|1019.1|18
1634154040000|2021-10-13 19:40:40|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|14
1634154070000|2021-10-13 19:41:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1634154110000|2021-10-13 19:41:50|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|5
1634154120000|2021-10-13 19:42:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|16
1634154130000|2021-10-13 19:42:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634154150000|2021-10-13 19:42:30|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1634154160000|2021-10-13 19:42:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1634154170000|2021-10-13 19:42:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024|1019|4
1634154180000|2021-10-13 19:43:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1634154200000|2021-10-13 19:43:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634154210000|2021-10-13 19:43:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634154230000|2021-10-13 19:43:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634154420000|2021-10-13 19:47:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634154430000|2021-10-13 19:47:10|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1634154450000|2021-10-13 19:47:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1634154500000|2021-10-13 19:48:20|1024.1|1019.1|1023.8|1018.8|1024.1|1019.1|1023.8|1018.8|5
1634154510000|2021-10-13 19:48:30|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634154520000|2021-10-13 19:48:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1634154540000|2021-10-13 19:49:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1634154550000|2021-10-13 19:49:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634154720000|2021-10-13 19:52:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1634154730000|2021-10-13 19:52:10|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1634154740000|2021-10-13 19:52:20|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1634154800000|2021-10-13 19:53:20|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|4
1634154820000|2021-10-13 19:53:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634154830000|2021-10-13 19:53:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1634154850000|2021-10-13 19:54:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634154870000|2021-10-13 19:54:30|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|4
1634154890000|2021-10-13 19:54:50|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|4
1634154900000|2021-10-13 19:55:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1634154920000|2021-10-13 19:55:20|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|8
1634154930000|2021-10-13 19:55:30|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|5
1634154940000|2021-10-13 19:55:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1634154950000|2021-10-13 19:55:50|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1634154960000|2021-10-13 19:56:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1634154970000|2021-10-13 19:56:10|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1634155000000|2021-10-13 19:56:40|1024|1019|1024|1019|1024|1019|1024|1019|1
1634155010000|2021-10-13 19:56:50|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|4
1634155020000|2021-10-13 19:57:00|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1634155040000|2021-10-13 19:57:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634155050000|2021-10-13 19:57:30|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1634155060000|2021-10-13 19:57:40|1023.9|1018.9|1024.2|1019.2|1024.2|1019.2|1023.9|1018.9|4
1634155070000|2021-10-13 19:57:50|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|10
1634155080000|2021-10-13 19:58:00|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|16
1634155090000|2021-10-13 19:58:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1634155100000|2021-10-13 19:58:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634155130000|2021-10-13 19:58:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|4
1634155150000|2021-10-13 19:59:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|6
1634155180000|2021-10-13 19:59:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1634155190000|2021-10-13 19:59:50|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|2
1634155200000|2021-10-13 20:00:00|1024.7|1019.7|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|11
1634155210000|2021-10-13 20:00:10|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|6
1634155220000|2021-10-13 20:00:20|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|5
1634155230000|2021-10-13 20:00:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634155240000|2021-10-13 20:00:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634155250000|2021-10-13 20:00:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|13
1634155270000|2021-10-13 20:01:10|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|8
1634155280000|2021-10-13 20:01:20|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|4
1634155290000|2021-10-13 20:01:30|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|7
1634155300000|2021-10-13 20:01:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634155310000|2021-10-13 20:01:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634155330000|2021-10-13 20:02:10|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|3
1634155340000|2021-10-13 20:02:20|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|6
1634155350000|2021-10-13 20:02:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634155400000|2021-10-13 20:03:20|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634155410000|2021-10-13 20:03:30|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634155450000|2021-10-13 20:04:10|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634155480000|2021-10-13 20:04:40|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634155500000|2021-10-13 20:05:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634155530000|2021-10-13 20:05:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634155540000|2021-10-13 20:05:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634155560000|2021-10-13 20:06:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634155580000|2021-10-13 20:06:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634155630000|2021-10-13 20:07:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|7
1634155640000|2021-10-13 20:07:20|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1634155660000|2021-10-13 20:07:40|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1634155690000|2021-10-13 20:08:10|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634155700000|2021-10-13 20:08:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|4
1634155740000|2021-10-13 20:09:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|7
1634155750000|2021-10-13 20:09:10|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|5
1634155760000|2021-10-13 20:09:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634155800000|2021-10-13 20:10:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634155890000|2021-10-13 20:11:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634155920000|2021-10-13 20:12:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634155950000|2021-10-13 20:12:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634155960000|2021-10-13 20:12:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634156040000|2021-10-13 20:14:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1634156090000|2021-10-13 20:14:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634156100000|2021-10-13 20:15:00|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1634156190000|2021-10-13 20:16:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634156210000|2021-10-13 20:16:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634156270000|2021-10-13 20:17:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634156340000|2021-10-13 20:19:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634156390000|2021-10-13 20:19:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634156450000|2021-10-13 20:20:50|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634156460000|2021-10-13 20:21:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|5
1634156610000|2021-10-13 20:23:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634156700000|2021-10-13 20:25:00|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1634156720000|2021-10-13 20:25:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634156760000|2021-10-13 20:26:00|1025.2|1020.2|1025|1020|1025.2|1020.2|1025|1020|2
1634156790000|2021-10-13 20:26:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634156820000|2021-10-13 20:27:00|1025.3|1020.3|1025|1020|1025.3|1020.3|1025|1020|3
1634156890000|2021-10-13 20:28:10|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.8|1019.8|4
1634156900000|2021-10-13 20:28:20|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1634156910000|2021-10-13 20:28:30|1025|1020|1025|1020|1025|1020|1024.9|1019.9|3
1634156980000|2021-10-13 20:29:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634157000000|2021-10-13 20:30:00|1025|1020|1025.5|1020.5|1025.5|1020.5|1025|1020|8
1634157010000|2021-10-13 20:30:10|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|5
1634157030000|2021-10-13 20:30:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634157300000|2021-10-13 20:35:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1634157640000|2021-10-13 20:40:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634157660000|2021-10-13 20:41:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634157680000|2021-10-13 20:41:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634157810000|2021-10-13 20:43:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634157900000|2021-10-13 20:45:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1634157970000|2021-10-13 20:46:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634157980000|2021-10-13 20:46:20|1025|1020|1025|1020|1025|1020|1025|1020|1
1634158020000|2021-10-13 20:47:00|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1634158060000|2021-10-13 20:47:40|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1634158070000|2021-10-13 20:47:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634158080000|2021-10-13 20:48:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1634158090000|2021-10-13 20:48:10|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1634158100000|2021-10-13 20:48:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634158110000|2021-10-13 20:48:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1634158130000|2021-10-13 20:48:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1634158140000|2021-10-13 20:49:00|1025.5|1020.5|1025.2|1020.2|1025.5|1020.5|1025.1|1020.1|8
1634158150000|2021-10-13 20:49:10|1025.1|1020.1|1024.9|1019.9|1025.1|1020.1|1024.9|1019.9|7
1634158160000|2021-10-13 20:49:20|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|5
1634158170000|2021-10-13 20:49:30|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|7
1634158190000|2021-10-13 20:49:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634158200000|2021-10-13 20:50:00|1025|1020|1025|1020|1025.1|1020.1|1024.9|1019.9|11
1634158210000|2021-10-13 20:50:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1634158220000|2021-10-13 20:50:20|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1634158230000|2021-10-13 20:50:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634158260000|2021-10-13 20:51:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1634158290000|2021-10-13 20:51:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|3
1634158300000|2021-10-13 20:51:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1634158390000|2021-10-13 20:53:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634158410000|2021-10-13 20:53:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634158420000|2021-10-13 20:53:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634158440000|2021-10-13 20:54:00|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1634158460000|2021-10-13 20:54:20|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634158470000|2021-10-13 20:54:30|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634158480000|2021-10-13 20:54:40|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1634158490000|2021-10-13 20:54:50|1026|1021|1025.7|1020.7|1026|1021|1025.7|1020.7|2
1634158500000|2021-10-13 20:55:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1634158620000|2021-10-13 20:57:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634158650000|2021-10-13 20:57:30|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1634158670000|2021-10-13 20:57:50|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1634158680000|2021-10-13 20:58:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634158720000|2021-10-13 20:58:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634158730000|2021-10-13 20:58:50|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1634158740000|2021-10-13 20:59:00|1025.7|1020.7|1025.5|1020.5|1025.7|1020.7|1025.3|1020.3|6
1634158760000|2021-10-13 20:59:20|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|4
1634158770000|2021-10-13 20:59:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634162430000|2021-10-13 22:00:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634162440000|2021-10-13 22:00:40|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1634162480000|2021-10-13 22:01:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634162540000|2021-10-13 22:02:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634162550000|2021-10-13 22:02:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634162640000|2021-10-13 22:04:00|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|3
1634162680000|2021-10-13 22:04:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634162690000|2021-10-13 22:04:50|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1634162740000|2021-10-13 22:05:40|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634162750000|2021-10-13 22:05:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634162770000|2021-10-13 22:06:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634162780000|2021-10-13 22:06:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634162790000|2021-10-13 22:06:30|1025|1020|1024.7|1019.7|1025|1020|1024.7|1019.7|3
1634162800000|2021-10-13 22:06:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634162830000|2021-10-13 22:07:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634162860000|2021-10-13 22:07:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634162880000|2021-10-13 22:08:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634162930000|2021-10-13 22:08:50|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|3
1634162940000|2021-10-13 22:09:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634162990000|2021-10-13 22:09:50|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1634163000000|2021-10-13 22:10:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634163010000|2021-10-13 22:10:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634163040000|2021-10-13 22:10:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634163070000|2021-10-13 22:11:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634163130000|2021-10-13 22:12:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634163140000|2021-10-13 22:12:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634163190000|2021-10-13 22:13:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1634163200000|2021-10-13 22:13:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634163220000|2021-10-13 22:13:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1634163240000|2021-10-13 22:14:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1634163300000|2021-10-13 22:15:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634163310000|2021-10-13 22:15:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|3
1634163320000|2021-10-13 22:15:20|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1634163350000|2021-10-13 22:15:50|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1634163360000|2021-10-13 22:16:00|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|5
1634163370000|2021-10-13 22:16:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634163380000|2021-10-13 22:16:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634163410000|2021-10-13 22:16:50|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|8
1634163450000|2021-10-13 22:17:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634163460000|2021-10-13 22:17:40|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1634163470000|2021-10-13 22:17:50|1025|1020|1025|1020|1025|1020|1025|1020|1
1634163780000|2021-10-13 22:23:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|4
1634163800000|2021-10-13 22:23:20|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|4
1634163810000|2021-10-13 22:23:30|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1634164200000|2021-10-13 22:30:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1634164360000|2021-10-13 22:32:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634164370000|2021-10-13 22:32:50|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1634164400000|2021-10-13 22:33:20|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1634164420000|2021-10-13 22:33:40|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|8
1634164430000|2021-10-13 22:33:50|1025|1020|1025|1020|1025|1020|1025|1020|1
1634164440000|2021-10-13 22:34:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634164490000|2021-10-13 22:34:50|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|7
1634164500000|2021-10-13 22:35:00|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|10
1634164510000|2021-10-13 22:35:10|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1634164520000|2021-10-13 22:35:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634164550000|2021-10-13 22:35:50|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|4
1634164620000|2021-10-13 22:37:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634164630000|2021-10-13 22:37:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634164650000|2021-10-13 22:37:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634164800000|2021-10-13 22:40:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634164810000|2021-10-13 22:40:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634165060000|2021-10-13 22:44:20|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1634165070000|2021-10-13 22:44:30|1025.2|1020.2|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|2
1634165090000|2021-10-13 22:44:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634165140000|2021-10-13 22:45:40|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634165210000|2021-10-13 22:46:50|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634165250000|2021-10-13 22:47:30|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1634165290000|2021-10-13 22:48:10|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1634165310000|2021-10-13 22:48:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634165430000|2021-10-13 22:50:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634166210000|2021-10-13 23:03:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1634166220000|2021-10-13 23:03:40|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1634166240000|2021-10-13 23:04:00|1025.8|1020.8|1025|1020|1025.8|1020.8|1025|1020|4
1634166320000|2021-10-13 23:05:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634166350000|2021-10-13 23:05:50|1025|1020|1025|1020|1025.1|1020.1|1025|1020|3
1634166360000|2021-10-13 23:06:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1634166570000|2021-10-13 23:09:30|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|2
1634166640000|2021-10-13 23:10:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634166740000|2021-10-13 23:12:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634166760000|2021-10-13 23:12:40|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634166780000|2021-10-13 23:13:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634166800000|2021-10-13 23:13:20|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|3
1634166920000|2021-10-13 23:15:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634167220000|2021-10-13 23:20:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634167300000|2021-10-13 23:21:40|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634167430000|2021-10-13 23:23:50|1024.8|1019.8|1024.5|1019.5|1024.9|1019.9|1024.5|1019.5|6
1634167440000|2021-10-13 23:24:00|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1634167450000|2021-10-13 23:24:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1634167460000|2021-10-13 23:24:20|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634167470000|2021-10-13 23:24:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634167480000|2021-10-13 23:24:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634167530000|2021-10-13 23:25:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634167550000|2021-10-13 23:25:50|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1634167560000|2021-10-13 23:26:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634167590000|2021-10-13 23:26:30|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1634167640000|2021-10-13 23:27:20|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1634167650000|2021-10-13 23:27:30|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1634167710000|2021-10-13 23:28:30|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1634167720000|2021-10-13 23:28:40|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1634167750000|2021-10-13 23:29:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634168160000|2021-10-13 23:36:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1634168170000|2021-10-13 23:36:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634168180000|2021-10-13 23:36:20|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1634168190000|2021-10-13 23:36:30|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1634168200000|2021-10-13 23:36:40|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|4
1634168210000|2021-10-13 23:36:50|1024|1019|1024|1019|1024|1019|1024|1019|1
1634168220000|2021-10-13 23:37:00|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024|1019|8
1634168300000|2021-10-13 23:38:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1634168400000|2021-10-13 23:40:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1634168410000|2021-10-13 23:40:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|9
1634168510000|2021-10-13 23:41:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634168570000|2021-10-13 23:42:50|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|2
1634168600000|2021-10-13 23:43:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634168610000|2021-10-13 23:43:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634168620000|2021-10-13 23:43:40|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|2
1634168640000|2021-10-13 23:44:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634168650000|2021-10-13 23:44:10|1024.7|1019.7|1024.4|1019.4|1024.7|1019.7|1024.4|1019.4|4
1634168660000|2021-10-13 23:44:20|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|4
1634168690000|2021-10-13 23:44:50|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|5
1634168740000|2021-10-13 23:45:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1634168760000|2021-10-13 23:46:00|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1634168770000|2021-10-13 23:46:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634168790000|2021-10-13 23:46:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634168800000|2021-10-13 23:46:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634168810000|2021-10-13 23:46:50|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.5|1019.5|5
1634168820000|2021-10-13 23:47:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|5
1634168830000|2021-10-13 23:47:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|9
1634168840000|2021-10-13 23:47:20|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|4
1634168850000|2021-10-13 23:47:30|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|8
1634168860000|2021-10-13 23:47:40|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|6
1634168870000|2021-10-13 23:47:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|3
1634168880000|2021-10-13 23:48:00|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|6
1634168900000|2021-10-13 23:48:20|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|3
1634168910000|2021-10-13 23:48:30|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|7
1634168920000|2021-10-13 23:48:40|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|4
1634168930000|2021-10-13 23:48:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634168940000|2021-10-13 23:49:00|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|2
1634169030000|2021-10-13 23:50:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|5
1634169040000|2021-10-13 23:50:40|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|6
1634169050000|2021-10-13 23:50:50|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1634169110000|2021-10-13 23:51:50|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634169120000|2021-10-13 23:52:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634169180000|2021-10-13 23:53:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634169200000|2021-10-13 23:53:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634169210000|2021-10-13 23:53:30|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|6
1634169220000|2021-10-13 23:53:40|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1634169270000|2021-10-13 23:54:30|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1634169280000|2021-10-13 23:54:40|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|2
1634169320000|2021-10-13 23:55:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634169350000|2021-10-13 23:55:50|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1634169380000|2021-10-13 23:56:20|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1634169390000|2021-10-13 23:56:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634169410000|2021-10-13 23:56:50|1025.6|1020.6|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|4
1634169420000|2021-10-13 23:57:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|9
1634169430000|2021-10-13 23:57:10|1025.7|1020.7|1025.2|1020.2|1025.8|1020.8|1025.2|1020.2|4
1634169510000|2021-10-13 23:58:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634169560000|2021-10-13 23:59:20|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|5
1634169570000|2021-10-13 23:59:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|5
1634169580000|2021-10-13 23:59:40|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|4
1634169590000|2021-10-13 23:59:50|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1634169600000|2021-10-14 00:00:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|10
1634169610000|2021-10-14 00:00:10|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1634169620000|2021-10-14 00:00:20|1025.5|1020.5|1025.8|1020.8|1025.8|1020.8|1025.4|1020.4|9
1634169640000|2021-10-14 00:00:40|1025.9|1020.9|1026.3|1021.3|1026.4|1021.4|1025.8|1020.8|9
1634169650000|2021-10-14 00:00:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634169660000|2021-10-14 00:01:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1634169670000|2021-10-14 00:01:10|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1634169680000|2021-10-14 00:01:20|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|3
1634169700000|2021-10-14 00:01:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|8
1634169710000|2021-10-14 00:01:50|1025.7|1020.7|1026.1|1021.1|1026.1|1021.1|1025.7|1020.7|2
1634169720000|2021-10-14 00:02:00|1026.2|1021.2|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|4
1634169730000|2021-10-14 00:02:10|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|6
1634169740000|2021-10-14 00:02:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1634169750000|2021-10-14 00:02:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1634169760000|2021-10-14 00:02:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634169770000|2021-10-14 00:02:50|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634169780000|2021-10-14 00:03:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|3
1634169790000|2021-10-14 00:03:10|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1634169800000|2021-10-14 00:03:20|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.2|1021.2|4
1634169810000|2021-10-14 00:03:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|7
1634169820000|2021-10-14 00:03:40|1026.2|1021.2|1025.9|1020.9|1026.3|1021.3|1025.9|1020.9|7
1634169830000|2021-10-14 00:03:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634169840000|2021-10-14 00:04:00|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|7
1634169850000|2021-10-14 00:04:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1634169860000|2021-10-14 00:04:20|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.8|1020.8|4
1634169870000|2021-10-14 00:04:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634169880000|2021-10-14 00:04:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1634169920000|2021-10-14 00:05:20|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1634169930000|2021-10-14 00:05:30|1025.6|1020.6|1025.9|1020.9|1025.9|1020.9|1025.6|1020.6|9
1634169970000|2021-10-14 00:06:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634169990000|2021-10-14 00:06:30|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|5
1634170000000|2021-10-14 00:06:40|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1634170020000|2021-10-14 00:07:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1634170030000|2021-10-14 00:07:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1634170050000|2021-10-14 00:07:30|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634170060000|2021-10-14 00:07:40|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1634170070000|2021-10-14 00:07:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634170080000|2021-10-14 00:08:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634170100000|2021-10-14 00:08:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634170110000|2021-10-14 00:08:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1634170130000|2021-10-14 00:08:50|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|4
1634170140000|2021-10-14 00:09:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025|1020|8
1634170150000|2021-10-14 00:09:10|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|4
1634170160000|2021-10-14 00:09:20|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634170170000|2021-10-14 00:09:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634170200000|2021-10-14 00:10:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1634170210000|2021-10-14 00:10:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634170220000|2021-10-14 00:10:20|1025.2|1020.2|1024.8|1019.8|1025.2|1020.2|1024.8|1019.8|6
1634170230000|2021-10-14 00:10:30|1024.9|1019.9|1025.7|1020.7|1025.7|1020.7|1024.9|1019.9|3
1634170240000|2021-10-14 00:10:40|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|4
1634170250000|2021-10-14 00:10:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1634170260000|2021-10-14 00:11:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|7
1634170270000|2021-10-14 00:11:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|12
1634170300000|2021-10-14 00:11:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634170310000|2021-10-14 00:11:50|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1634170320000|2021-10-14 00:12:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634170330000|2021-10-14 00:12:10|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|5
1634170370000|2021-10-14 00:12:50|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|6
1634170380000|2021-10-14 00:13:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|6
1634170390000|2021-10-14 00:13:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634170400000|2021-10-14 00:13:20|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|12
1634170410000|2021-10-14 00:13:30|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|3
1634170420000|2021-10-14 00:13:40|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|7
1634170430000|2021-10-14 00:13:50|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.5|1020.5|4
1634170440000|2021-10-14 00:14:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|5
1634170450000|2021-10-14 00:14:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1634170460000|2021-10-14 00:14:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634170470000|2021-10-14 00:14:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1634170480000|2021-10-14 00:14:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1634170510000|2021-10-14 00:15:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1634170520000|2021-10-14 00:15:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634170530000|2021-10-14 00:15:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1634170540000|2021-10-14 00:15:40|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|15
1634170550000|2021-10-14 00:15:50|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|10
1634170560000|2021-10-14 00:16:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|5
1634170570000|2021-10-14 00:16:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1634170580000|2021-10-14 00:16:20|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|4
1634170590000|2021-10-14 00:16:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1634170600000|2021-10-14 00:16:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634170610000|2021-10-14 00:16:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1634170630000|2021-10-14 00:17:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1634170640000|2021-10-14 00:17:20|1025.6|1020.6|1025.3|1020.3|1025.6|1020.6|1025.3|1020.3|4
1634170650000|2021-10-14 00:17:30|1024.6|1019.6|1025|1020|1025.2|1020.2|1024.6|1019.6|9
1634170670000|2021-10-14 00:17:50|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|3
1634170680000|2021-10-14 00:18:00|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|3
1634170690000|2021-10-14 00:18:10|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|4
1634170700000|2021-10-14 00:18:20|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|6
1634170710000|2021-10-14 00:18:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634170720000|2021-10-14 00:18:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|3
1634170750000|2021-10-14 00:19:10|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1634170760000|2021-10-14 00:19:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|3
1634170780000|2021-10-14 00:19:40|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634170790000|2021-10-14 00:19:50|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1634170800000|2021-10-14 00:20:00|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|6
1634170810000|2021-10-14 00:20:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|3
1634170820000|2021-10-14 00:20:20|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|4
1634170830000|2021-10-14 00:20:30|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1634170840000|2021-10-14 00:20:40|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|6
1634170850000|2021-10-14 00:20:50|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|6
1634170860000|2021-10-14 00:21:00|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|9
1634170870000|2021-10-14 00:21:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634170900000|2021-10-14 00:21:40|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|4
1634170920000|2021-10-14 00:22:00|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|6
1634170930000|2021-10-14 00:22:10|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|16
1634170940000|2021-10-14 00:22:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|5
1634170950000|2021-10-14 00:22:30|1025|1020|1025|1020|1025|1020|1025|1020|1
1634170960000|2021-10-14 00:22:40|1025.1|1020.1|1025.3|1020.3|1025.3|1020.3|1025|1020|4
1634170990000|2021-10-14 00:23:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634171020000|2021-10-14 00:23:40|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1634171030000|2021-10-14 00:23:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634171080000|2021-10-14 00:24:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634171090000|2021-10-14 00:24:50|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1634171100000|2021-10-14 00:25:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|8
1634171110000|2021-10-14 00:25:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634171120000|2021-10-14 00:25:20|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1634171130000|2021-10-14 00:25:30|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|12
1634171140000|2021-10-14 00:25:40|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634171160000|2021-10-14 00:26:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634171170000|2021-10-14 00:26:10|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634171180000|2021-10-14 00:26:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634171220000|2021-10-14 00:27:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634171280000|2021-10-14 00:28:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634171300000|2021-10-14 00:28:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634171320000|2021-10-14 00:28:40|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1634171330000|2021-10-14 00:28:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|3
1634171370000|2021-10-14 00:29:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634171380000|2021-10-14 00:29:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634171400000|2021-10-14 00:30:00|1024.8|1019.8|1025.4|1020.4|1025.6|1020.6|1024.7|1019.7|10
1634171410000|2021-10-14 00:30:10|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|7
1634171530000|2021-10-14 00:32:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634171540000|2021-10-14 00:32:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634171580000|2021-10-14 00:33:00|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|4
1634171590000|2021-10-14 00:33:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634171610000|2021-10-14 00:33:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634171620000|2021-10-14 00:33:40|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1634171640000|2021-10-14 00:34:00|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|4
1634171650000|2021-10-14 00:34:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634171670000|2021-10-14 00:34:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634171680000|2021-10-14 00:34:40|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1634171690000|2021-10-14 00:34:50|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|4
1634171710000|2021-10-14 00:35:10|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1025.1|1020.1|8
1634171720000|2021-10-14 00:35:20|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1634171730000|2021-10-14 00:35:30|1025.6|1020.6|1025.3|1020.3|1025.7|1020.7|1025.3|1020.3|5
1634171740000|2021-10-14 00:35:40|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1634171750000|2021-10-14 00:35:50|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634171760000|2021-10-14 00:36:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634171790000|2021-10-14 00:36:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1634171820000|2021-10-14 00:37:00|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|6
1634171830000|2021-10-14 00:37:10|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|2
1634171840000|2021-10-14 00:37:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634171850000|2021-10-14 00:37:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|4
1634171870000|2021-10-14 00:37:50|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1634171890000|2021-10-14 00:38:10|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1634171900000|2021-10-14 00:38:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634171910000|2021-10-14 00:38:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634172020000|2021-10-14 00:40:20|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634172050000|2021-10-14 00:40:50|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1634172060000|2021-10-14 00:41:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|4
1634172100000|2021-10-14 00:41:40|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|4
1634172120000|2021-10-14 00:42:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1634172140000|2021-10-14 00:42:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634172160000|2021-10-14 00:42:40|1025|1020|1025.3|1020.3|1025.3|1020.3|1025|1020|3
1634172220000|2021-10-14 00:43:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1634172240000|2021-10-14 00:44:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634172290000|2021-10-14 00:44:50|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1634172340000|2021-10-14 00:45:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634172350000|2021-10-14 00:45:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|10
1634172360000|2021-10-14 00:46:00|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|6
1634172390000|2021-10-14 00:46:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1634172400000|2021-10-14 00:46:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|7
1634172410000|2021-10-14 00:46:50|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634172420000|2021-10-14 00:47:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634172430000|2021-10-14 00:47:10|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1634172440000|2021-10-14 00:47:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634172500000|2021-10-14 00:48:20|1025|1020|1025|1020|1025|1020|1025|1020|1
1634172550000|2021-10-14 00:49:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634172570000|2021-10-14 00:49:30|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|5
1634172580000|2021-10-14 00:49:40|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|4
1634172590000|2021-10-14 00:49:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634172600000|2021-10-14 00:50:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634172630000|2021-10-14 00:50:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|3
1634172640000|2021-10-14 00:50:40|1024.6|1019.6|1024.8|1019.8|1025|1020|1024.6|1019.6|6
1634172660000|2021-10-14 00:51:00|1024.9|1019.9|1025.2|1020.2|1025.2|1020.2|1024.8|1019.8|3
1634172750000|2021-10-14 00:52:30|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|6
1634172760000|2021-10-14 00:52:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|5
1634172770000|2021-10-14 00:52:50|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634172800000|2021-10-14 00:53:20|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|5
1634172810000|2021-10-14 00:53:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634172820000|2021-10-14 00:53:40|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|6
1634172830000|2021-10-14 00:53:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1634172840000|2021-10-14 00:54:00|1025.3|1020.3|1025.9|1020.9|1026|1021|1025.3|1020.3|3
1634172850000|2021-10-14 00:54:10|1026|1021|1026|1021|1026.1|1021.1|1026|1021|5
1634172860000|2021-10-14 00:54:20|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|4
1634172890000|2021-10-14 00:54:50|1026.2|1021.2|1026.3|1021.3|1026.5|1021.5|1026.1|1021.1|6
1634172900000|2021-10-14 00:55:00|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|8
1634172910000|2021-10-14 00:55:10|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|6
1634172920000|2021-10-14 00:55:20|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|3
1634172930000|2021-10-14 00:55:30|1026.7|1021.7|1027.6|1022.6|1027.7|1022.7|1026.7|1021.7|21
1634172940000|2021-10-14 00:55:40|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|10
1634172960000|2021-10-14 00:56:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|4
1634172970000|2021-10-14 00:56:10|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1634172980000|2021-10-14 00:56:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634172990000|2021-10-14 00:56:30|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|12
1634173000000|2021-10-14 00:56:40|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|37
1634173010000|2021-10-14 00:56:50|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|20
1634173040000|2021-10-14 00:57:20|1027.6|1022.6|1027.1|1022.1|1027.7|1022.7|1027.1|1022.1|3
1634173050000|2021-10-14 00:57:30|1027|1022|1027|1022|1027|1022|1027|1022|1
1634173090000|2021-10-14 00:58:10|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1634173100000|2021-10-14 00:58:20|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1634173110000|2021-10-14 00:58:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1634173170000|2021-10-14 00:59:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1634173200000|2021-10-14 01:00:00|1026.8|1021.8|1027.7|1022.7|1027.8|1022.8|1026.8|1021.8|9
1634173210000|2021-10-14 01:00:10|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634173230000|2021-10-14 01:00:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1634173250000|2021-10-14 01:00:50|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|4
1634173260000|2021-10-14 01:01:00|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|9
1634173290000|2021-10-14 01:01:30|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1634173300000|2021-10-14 01:01:40|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|2
1634173320000|2021-10-14 01:02:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1634173340000|2021-10-14 01:02:20|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1634173350000|2021-10-14 01:02:30|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1634173360000|2021-10-14 01:02:40|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|6
1634173370000|2021-10-14 01:02:50|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1634173380000|2021-10-14 01:03:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1634173390000|2021-10-14 01:03:10|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1634173420000|2021-10-14 01:03:40|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|3
1634173430000|2021-10-14 01:03:50|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|4
1634173440000|2021-10-14 01:04:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1634173450000|2021-10-14 01:04:10|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1634173460000|2021-10-14 01:04:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1634173490000|2021-10-14 01:04:50|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|4
1634173500000|2021-10-14 01:05:00|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|8
1634173510000|2021-10-14 01:05:10|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1634173550000|2021-10-14 01:05:50|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1634173560000|2021-10-14 01:06:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1634173570000|2021-10-14 01:06:10|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|5
1634173580000|2021-10-14 01:06:20|1027|1022|1027|1022|1027.1|1022.1|1027|1022|9
1634173590000|2021-10-14 01:06:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|8
1634173600000|2021-10-14 01:06:40|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|8
1634173610000|2021-10-14 01:06:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1634173620000|2021-10-14 01:07:00|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1634173680000|2021-10-14 01:08:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1634173690000|2021-10-14 01:08:10|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1634173700000|2021-10-14 01:08:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634173710000|2021-10-14 01:08:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634173720000|2021-10-14 01:08:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634173750000|2021-10-14 01:09:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|3
1634173760000|2021-10-14 01:09:20|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|8
1634173770000|2021-10-14 01:09:30|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|3
1634173780000|2021-10-14 01:09:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634173790000|2021-10-14 01:09:50|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1634173800000|2021-10-14 01:10:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634173810000|2021-10-14 01:10:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|4
1634173850000|2021-10-14 01:10:50|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.9|1020.9|4
1634173860000|2021-10-14 01:11:00|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1634173870000|2021-10-14 01:11:10|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1634173900000|2021-10-14 01:11:40|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|10
1634173910000|2021-10-14 01:11:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|5
1634173920000|2021-10-14 01:12:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1634173930000|2021-10-14 01:12:10|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1634173940000|2021-10-14 01:12:20|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|3
1634173950000|2021-10-14 01:12:30|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1634173970000|2021-10-14 01:12:50|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|6
1634173980000|2021-10-14 01:13:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|16
1634174020000|2021-10-14 01:13:40|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1634174030000|2021-10-14 01:13:50|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|4
1634174050000|2021-10-14 01:14:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634174070000|2021-10-14 01:14:30|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1634174090000|2021-10-14 01:14:50|1025|1020|1025|1020|1025.1|1020.1|1025|1020|3
1634174100000|2021-10-14 01:15:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634174110000|2021-10-14 01:15:10|1025|1020|1025|1020|1025|1020|1025|1020|1
1634174150000|2021-10-14 01:15:50|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1634174160000|2021-10-14 01:16:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|5
1634174180000|2021-10-14 01:16:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634174210000|2021-10-14 01:16:50|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.3|1019.3|4
1634174220000|2021-10-14 01:17:00|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1634174230000|2021-10-14 01:17:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634174240000|2021-10-14 01:17:20|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634174250000|2021-10-14 01:17:30|1024.7|1019.7|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|4
1634174260000|2021-10-14 01:17:40|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|2
1634174270000|2021-10-14 01:17:50|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|3
1634174280000|2021-10-14 01:18:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|8
1634174290000|2021-10-14 01:18:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|6
1634174300000|2021-10-14 01:18:20|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|4
1634174320000|2021-10-14 01:18:40|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|4
1634174340000|2021-10-14 01:19:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1634174350000|2021-10-14 01:19:10|1024|1019|1024|1019|1024|1019|1024|1019|1
1634174360000|2021-10-14 01:19:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634174370000|2021-10-14 01:19:30|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023.8|1018.8|7
1634174430000|2021-10-14 01:20:30|1024|1019|1024|1019|1024.1|1019.1|1024|1019|5
1634174450000|2021-10-14 01:20:50|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1634174470000|2021-10-14 01:21:10|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1634174480000|2021-10-14 01:21:20|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|9
1634174500000|2021-10-14 01:21:40|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|3
1634174510000|2021-10-14 01:21:50|1024|1019|1024|1019|1024.1|1019.1|1024|1019|3
1634174520000|2021-10-14 01:22:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1634174570000|2021-10-14 01:22:50|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1634174590000|2021-10-14 01:23:10|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1634174610000|2021-10-14 01:23:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1634174620000|2021-10-14 01:23:40|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|3
1634174630000|2021-10-14 01:23:50|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|15
1634174640000|2021-10-14 01:24:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023|1018|4
1634174650000|2021-10-14 01:24:10|1023|1018|1022.8|1017.8|1023.1|1018.1|1022.8|1017.8|11
1634174680000|2021-10-14 01:24:40|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|7
1634174690000|2021-10-14 01:24:50|1022.6|1017.6|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|5
1634174700000|2021-10-14 01:25:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|3
1634174710000|2021-10-14 01:25:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634174720000|2021-10-14 01:25:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1634174730000|2021-10-14 01:25:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634174740000|2021-10-14 01:25:40|1023|1018|1023|1018|1023.1|1018.1|1022.9|1017.9|9
1634174750000|2021-10-14 01:25:50|1022.9|1017.9|1023|1018|1023.1|1018.1|1022.9|1017.9|6
1634174760000|2021-10-14 01:26:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|3
1634174770000|2021-10-14 01:26:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1634174780000|2021-10-14 01:26:20|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1634174790000|2021-10-14 01:26:30|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1634174800000|2021-10-14 01:26:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1634174810000|2021-10-14 01:26:50|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1634174820000|2021-10-14 01:27:00|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1634174830000|2021-10-14 01:27:10|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1634174850000|2021-10-14 01:27:30|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|3
1634174860000|2021-10-14 01:27:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|5
1634174870000|2021-10-14 01:27:50|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1634174880000|2021-10-14 01:28:00|1022.8|1017.8|1023.1|1018.1|1023.1|1018.1|1022.8|1017.8|3
1634174920000|2021-10-14 01:28:40|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|6
1634174970000|2021-10-14 01:29:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1634174980000|2021-10-14 01:29:40|1023|1018|1023|1018|1023.1|1018.1|1023|1018|5
1634174990000|2021-10-14 01:29:50|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1634175000000|2021-10-14 01:30:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634175040000|2021-10-14 01:30:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1634175120000|2021-10-14 01:32:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1634175130000|2021-10-14 01:32:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634175160000|2021-10-14 01:32:40|1023|1018|1023|1018|1023|1018|1023|1018|1
1634175180000|2021-10-14 01:33:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634175190000|2021-10-14 01:33:10|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1634175200000|2021-10-14 01:33:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1634175210000|2021-10-14 01:33:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1634175230000|2021-10-14 01:33:50|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1634175260000|2021-10-14 01:34:20|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1634175310000|2021-10-14 01:35:10|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|3
1634175330000|2021-10-14 01:35:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634175350000|2021-10-14 01:35:50|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|2
1634175390000|2021-10-14 01:36:30|1022.8|1017.8|1023|1018|1023|1018|1022.8|1017.8|3
1634175400000|2021-10-14 01:36:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634175420000|2021-10-14 01:37:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1634175450000|2021-10-14 01:37:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1634175470000|2021-10-14 01:37:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634175480000|2021-10-14 01:38:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1634175490000|2021-10-14 01:38:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1634175500000|2021-10-14 01:38:20|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1634175510000|2021-10-14 01:38:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634175520000|2021-10-14 01:38:40|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|5
1634175540000|2021-10-14 01:39:00|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1634175550000|2021-10-14 01:39:10|1022.9|1017.9|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|5
1634175560000|2021-10-14 01:39:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|10
1634175570000|2021-10-14 01:39:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1634175580000|2021-10-14 01:39:40|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|10
1634175590000|2021-10-14 01:39:50|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|12
1634175600000|2021-10-14 01:40:00|1023|1018|1022.7|1017.7|1023.1|1018.1|1022.7|1017.7|10
1634175610000|2021-10-14 01:40:10|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|9
1634175620000|2021-10-14 01:40:20|1022.7|1017.7|1023.1|1018.1|1023.2|1018.2|1022.6|1017.6|12
1634175630000|2021-10-14 01:40:30|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1634175640000|2021-10-14 01:40:40|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1634175660000|2021-10-14 01:41:00|1023|1018|1023|1018|1023|1018|1023|1018|1
1634175670000|2021-10-14 01:41:10|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|5
1634175680000|2021-10-14 01:41:20|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1634175690000|2021-10-14 01:41:30|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|4
1634175720000|2021-10-14 01:42:00|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1634175750000|2021-10-14 01:42:30|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1634175760000|2021-10-14 01:42:40|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634175780000|2021-10-14 01:43:00|1023|1018|1023|1018|1023|1018|1023|1018|1
1634175800000|2021-10-14 01:43:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634175830000|2021-10-14 01:43:50|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634175840000|2021-10-14 01:44:00|1023|1018|1023|1018|1023|1018|1022.9|1017.9|5
1634175850000|2021-10-14 01:44:10|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|10
1634175860000|2021-10-14 01:44:20|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1634175870000|2021-10-14 01:44:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634175890000|2021-10-14 01:44:50|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|3
1634175900000|2021-10-14 01:45:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|3
1634175910000|2021-10-14 01:45:10|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|3
1634175920000|2021-10-14 01:45:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634175940000|2021-10-14 01:45:40|1023|1018|1023|1018|1023|1018|1023|1018|1
1634175950000|2021-10-14 01:45:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634176010000|2021-10-14 01:46:50|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1634176020000|2021-10-14 01:47:00|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1634176030000|2021-10-14 01:47:10|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1634176050000|2021-10-14 01:47:30|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1634176070000|2021-10-14 01:47:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634176090000|2021-10-14 01:48:10|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634176100000|2021-10-14 01:48:20|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634176110000|2021-10-14 01:48:30|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634176130000|2021-10-14 01:48:50|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634176140000|2021-10-14 01:49:00|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634176160000|2021-10-14 01:49:20|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634176180000|2021-10-14 01:49:40|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634176200000|2021-10-14 01:50:00|1022.8|1017.8|1022.4|1017.4|1022.9|1017.9|1022.3|1017.3|7
1634176210000|2021-10-14 01:50:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634176220000|2021-10-14 01:50:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1634176230000|2021-10-14 01:50:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634176240000|2021-10-14 01:50:40|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|9
1634176300000|2021-10-14 01:51:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634176320000|2021-10-14 01:52:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634176330000|2021-10-14 01:52:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634176340000|2021-10-14 01:52:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634176350000|2021-10-14 01:52:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634176380000|2021-10-14 01:53:00|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634176400000|2021-10-14 01:53:20|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|6
1634176410000|2021-10-14 01:53:30|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|7
1634176430000|2021-10-14 01:53:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634176450000|2021-10-14 01:54:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1634176460000|2021-10-14 01:54:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1634176470000|2021-10-14 01:54:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634176480000|2021-10-14 01:54:40|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1634176490000|2021-10-14 01:54:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634176500000|2021-10-14 01:55:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634176520000|2021-10-14 01:55:20|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|6
1634176530000|2021-10-14 01:55:30|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|6
1634176550000|2021-10-14 01:55:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|9
1634176560000|2021-10-14 01:56:00|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022|1017|4
1634176570000|2021-10-14 01:56:10|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|13
1634176580000|2021-10-14 01:56:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634176600000|2021-10-14 01:56:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634176610000|2021-10-14 01:56:50|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1634176620000|2021-10-14 01:57:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|3
1634176630000|2021-10-14 01:57:10|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|9
1634176640000|2021-10-14 01:57:20|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|4
1634176710000|2021-10-14 01:58:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634176720000|2021-10-14 01:58:40|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1634176740000|2021-10-14 01:59:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|9
1634176790000|2021-10-14 01:59:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634176800000|2021-10-14 02:00:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|10
1634176830000|2021-10-14 02:00:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634176840000|2021-10-14 02:00:40|1021.6|1016.6|1021|1016|1021.7|1016.7|1021|1016|10
1634176850000|2021-10-14 02:00:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1634176870000|2021-10-14 02:01:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1634176890000|2021-10-14 02:01:30|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1634176900000|2021-10-14 02:01:40|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|4
1634176910000|2021-10-14 02:01:50|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1634176950000|2021-10-14 02:02:30|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|5
1634176960000|2021-10-14 02:02:40|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1634176970000|2021-10-14 02:02:50|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1634176980000|2021-10-14 02:03:00|1019.8|1014.8|1020.4|1015.4|1020.4|1015.4|1019.8|1014.8|5
1634176990000|2021-10-14 02:03:10|1020.5|1015.5|1020.1|1015.1|1020.5|1015.5|1020.1|1015.1|2
1634177010000|2021-10-14 02:03:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1634177030000|2021-10-14 02:03:50|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|4
1634177040000|2021-10-14 02:04:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|11
1634177050000|2021-10-14 02:04:10|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1634177100000|2021-10-14 02:05:00|1020|1015|1020|1015|1020|1015|1020|1015|1
1634177130000|2021-10-14 02:05:30|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1634177140000|2021-10-14 02:05:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1634177150000|2021-10-14 02:05:50|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1634177200000|2021-10-14 02:06:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1634177240000|2021-10-14 02:07:20|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|2
1634177250000|2021-10-14 02:07:30|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|3
1634177270000|2021-10-14 02:07:50|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|3
1634177370000|2021-10-14 02:09:30|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1634177380000|2021-10-14 02:09:40|1020.7|1015.7|1020.7|1015.7|1021.1|1016.1|1020.6|1015.6|7
1634177390000|2021-10-14 02:09:50|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1634177400000|2021-10-14 02:10:00|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|7
1634177420000|2021-10-14 02:10:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1634177430000|2021-10-14 02:10:30|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|9
1634177450000|2021-10-14 02:10:50|1021|1016|1021|1016|1021|1016|1021|1016|1
1634177530000|2021-10-14 02:12:10|1021.1|1016.1|1020.8|1015.8|1021.1|1016.1|1020.8|1015.8|6
1634177540000|2021-10-14 02:12:20|1021|1016|1021|1016|1021|1016|1021|1016|1
1634177570000|2021-10-14 02:12:50|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634177590000|2021-10-14 02:13:10|1021|1016|1021|1016|1021|1016|1021|1016|1
1634177600000|2021-10-14 02:13:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1634177610000|2021-10-14 02:13:30|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|9
1634177620000|2021-10-14 02:13:40|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1634177630000|2021-10-14 02:13:50|1021.9|1016.9|1022|1017|1022.1|1017.1|1021.9|1016.9|4
1634177640000|2021-10-14 02:14:00|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1634177650000|2021-10-14 02:14:10|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1634177670000|2021-10-14 02:14:30|1022.2|1017.2|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|3
1634177680000|2021-10-14 02:14:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634177700000|2021-10-14 02:15:00|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1634177710000|2021-10-14 02:15:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634177740000|2021-10-14 02:15:40|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634177770000|2021-10-14 02:16:10|1022.3|1017.3|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|4
1634177780000|2021-10-14 02:16:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|7
1634177790000|2021-10-14 02:16:30|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|5
1634177830000|2021-10-14 02:17:10|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|10
1634177840000|2021-10-14 02:17:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634177850000|2021-10-14 02:17:30|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1634177860000|2021-10-14 02:17:40|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1634177870000|2021-10-14 02:17:50|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1634177890000|2021-10-14 02:18:10|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|3
1634177900000|2021-10-14 02:18:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634177910000|2021-10-14 02:18:30|1021.7|1016.7|1022|1017|1022|1017|1021.7|1016.7|2
1634177940000|2021-10-14 02:19:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1634177980000|2021-10-14 02:19:40|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|3
1634177990000|2021-10-14 02:19:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634178000000|2021-10-14 02:20:00|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|10
1634178010000|2021-10-14 02:20:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634178040000|2021-10-14 02:20:40|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1634178070000|2021-10-14 02:21:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634178100000|2021-10-14 02:21:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1634178110000|2021-10-14 02:21:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634178120000|2021-10-14 02:22:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1634178130000|2021-10-14 02:22:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1634178160000|2021-10-14 02:22:40|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1634178180000|2021-10-14 02:23:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634178190000|2021-10-14 02:23:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634178200000|2021-10-14 02:23:20|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|3
1634178220000|2021-10-14 02:23:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|4
1634178250000|2021-10-14 02:24:10|1021.4|1016.4|1021.9|1016.9|1021.9|1016.9|1021.4|1016.4|7
1634178260000|2021-10-14 02:24:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1634178280000|2021-10-14 02:24:40|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1634178290000|2021-10-14 02:24:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634178300000|2021-10-14 02:25:00|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|8
1634178320000|2021-10-14 02:25:20|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634178330000|2021-10-14 02:25:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1634178340000|2021-10-14 02:25:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634178370000|2021-10-14 02:26:10|1021.4|1016.4|1021.9|1016.9|1021.9|1016.9|1021.4|1016.4|9
1634178390000|2021-10-14 02:26:30|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1634178410000|2021-10-14 02:26:50|1022|1017|1022|1017|1022|1017|1021.9|1016.9|7
1634178430000|2021-10-14 02:27:10|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1634178440000|2021-10-14 02:27:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634178460000|2021-10-14 02:27:40|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|5
1634178470000|2021-10-14 02:27:50|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1634178480000|2021-10-14 02:28:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634178500000|2021-10-14 02:28:20|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1634178510000|2021-10-14 02:28:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|7
1634178520000|2021-10-14 02:28:40|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|4
1634178540000|2021-10-14 02:29:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634178550000|2021-10-14 02:29:10|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1634178580000|2021-10-14 02:29:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1634178590000|2021-10-14 02:29:50|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1634178600000|2021-10-14 02:30:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|9
1634178610000|2021-10-14 02:30:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|15
1634178630000|2021-10-14 02:30:30|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1634178640000|2021-10-14 02:30:40|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|6
1634178650000|2021-10-14 02:30:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1634178660000|2021-10-14 02:31:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1634178670000|2021-10-14 02:31:10|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|6
1634178680000|2021-10-14 02:31:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634178690000|2021-10-14 02:31:30|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634178700000|2021-10-14 02:31:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634178710000|2021-10-14 02:31:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634178730000|2021-10-14 02:32:10|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|7
1634178740000|2021-10-14 02:32:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|7
1634178750000|2021-10-14 02:32:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634178770000|2021-10-14 02:32:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1634178780000|2021-10-14 02:33:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1634178800000|2021-10-14 02:33:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1634178810000|2021-10-14 02:33:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634178830000|2021-10-14 02:33:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1634178840000|2021-10-14 02:34:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634178850000|2021-10-14 02:34:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1634178880000|2021-10-14 02:34:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634178890000|2021-10-14 02:34:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634178900000|2021-10-14 02:35:00|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1634178910000|2021-10-14 02:35:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634178920000|2021-10-14 02:35:20|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1634178970000|2021-10-14 02:36:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1634178980000|2021-10-14 02:36:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|6
1634179030000|2021-10-14 02:37:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1634179040000|2021-10-14 02:37:20|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1634179050000|2021-10-14 02:37:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|5
1634179070000|2021-10-14 02:37:50|1022|1017|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|5
1634179080000|2021-10-14 02:38:00|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1634179090000|2021-10-14 02:38:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1634179130000|2021-10-14 02:38:50|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|7
1634179140000|2021-10-14 02:39:00|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|8
1634179160000|2021-10-14 02:39:20|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1634179170000|2021-10-14 02:39:30|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|4
1634179180000|2021-10-14 02:39:40|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|5
1634179190000|2021-10-14 02:39:50|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|13
1634179200000|2021-10-14 02:40:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1634179210000|2021-10-14 02:40:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|7
1634179220000|2021-10-14 02:40:20|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1634179250000|2021-10-14 02:40:50|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|6
1634179260000|2021-10-14 02:41:00|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1634179300000|2021-10-14 02:41:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1634179310000|2021-10-14 02:41:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|6
1634179320000|2021-10-14 02:42:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|5
1634179330000|2021-10-14 02:42:10|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1634179350000|2021-10-14 02:42:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634179360000|2021-10-14 02:42:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634179370000|2021-10-14 02:42:50|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1634179380000|2021-10-14 02:43:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1634179390000|2021-10-14 02:43:10|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|6
1634179410000|2021-10-14 02:43:30|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634179430000|2021-10-14 02:43:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1634179440000|2021-10-14 02:44:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1634179480000|2021-10-14 02:44:40|1021|1016|1021|1016|1021|1016|1021|1016|1
1634179490000|2021-10-14 02:44:50|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1634179500000|2021-10-14 02:45:00|1021|1016|1021|1016|1021|1016|1021|1016|1
1634179510000|2021-10-14 02:45:10|1020.9|1015.9|1021.2|1016.2|1021.2|1016.2|1020.9|1015.9|2
1634179570000|2021-10-14 02:46:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1634179610000|2021-10-14 02:46:50|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1634179630000|2021-10-14 02:47:10|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1634179640000|2021-10-14 02:47:20|1021|1016|1021|1016|1021|1016|1021|1016|1
1634179650000|2021-10-14 02:47:30|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|10
1634179670000|2021-10-14 02:47:50|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021|1016|3
1634179700000|2021-10-14 02:48:20|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|5
1634179710000|2021-10-14 02:48:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|4
1634179720000|2021-10-14 02:48:40|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|3
1634179730000|2021-10-14 02:48:50|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|3
1634179740000|2021-10-14 02:49:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1634179750000|2021-10-14 02:49:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1634179800000|2021-10-14 02:50:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|4
1634179810000|2021-10-14 02:50:10|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1634179820000|2021-10-14 02:50:20|1021.2|1016.2|1021|1016|1021.3|1016.3|1021|1016|12
1634179840000|2021-10-14 02:50:40|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1634179870000|2021-10-14 02:51:10|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|10
1634179880000|2021-10-14 02:51:20|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1634179890000|2021-10-14 02:51:30|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.7|1015.7|6
1634179900000|2021-10-14 02:51:40|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634179910000|2021-10-14 02:51:50|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|3
1634179920000|2021-10-14 02:52:00|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|6
1634179930000|2021-10-14 02:52:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634179940000|2021-10-14 02:52:20|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1634179950000|2021-10-14 02:52:30|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1634179970000|2021-10-14 02:52:50|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1634179980000|2021-10-14 02:53:00|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|4
1634179990000|2021-10-14 02:53:10|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|9
1634180000000|2021-10-14 02:53:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1634180010000|2021-10-14 02:53:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|5
1634180020000|2021-10-14 02:53:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634180030000|2021-10-14 02:53:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1634180040000|2021-10-14 02:54:00|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|6
1634180050000|2021-10-14 02:54:10|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|3
1634180070000|2021-10-14 02:54:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634180080000|2021-10-14 02:54:40|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1634180090000|2021-10-14 02:54:50|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1634180110000|2021-10-14 02:55:10|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1634180120000|2021-10-14 02:55:20|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1634180150000|2021-10-14 02:55:50|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1634180160000|2021-10-14 02:56:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.9|1016.9|8
1634180170000|2021-10-14 02:56:10|1021.9|1016.9|1022|1017|1022.1|1017.1|1021.9|1016.9|10
1634180180000|2021-10-14 02:56:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1634180190000|2021-10-14 02:56:30|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1634180200000|2021-10-14 02:56:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|3
1634180210000|2021-10-14 02:56:50|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634180220000|2021-10-14 02:57:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634180230000|2021-10-14 02:57:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634180280000|2021-10-14 02:58:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|4
1634180290000|2021-10-14 02:58:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1634180300000|2021-10-14 02:58:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|3
1634180340000|2021-10-14 02:59:00|1022|1017|1022.3|1017.3|1022.3|1017.3|1022|1017|13
1634180360000|2021-10-14 02:59:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634180380000|2021-10-14 02:59:40|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|2
1634180390000|2021-10-14 02:59:50|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1634180400000|2021-10-14 03:00:00|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|6
1634180420000|2021-10-14 03:00:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1634180440000|2021-10-14 03:00:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634180450000|2021-10-14 03:00:50|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|10
1634180460000|2021-10-14 03:01:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|13
1634180470000|2021-10-14 03:01:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634180480000|2021-10-14 03:01:20|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1634180490000|2021-10-14 03:01:30|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634180500000|2021-10-14 03:01:40|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1634180510000|2021-10-14 03:01:50|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1634180520000|2021-10-14 03:02:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1634180540000|2021-10-14 03:02:20|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634180550000|2021-10-14 03:02:30|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|6
1634180560000|2021-10-14 03:02:40|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1634180570000|2021-10-14 03:02:50|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1634180580000|2021-10-14 03:03:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|5
1634180640000|2021-10-14 03:04:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|4
1634180650000|2021-10-14 03:04:10|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|2
1634180670000|2021-10-14 03:04:30|1022.2|1017.2|1021.9|1016.9|1022.2|1017.2|1021.9|1016.9|3
1634180680000|2021-10-14 03:04:40|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|5
1634180700000|2021-10-14 03:05:00|1022|1017|1022|1017|1022|1017|1021.9|1016.9|5
1634180710000|2021-10-14 03:05:10|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|7
1634180720000|2021-10-14 03:05:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1634180730000|2021-10-14 03:05:30|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|4
1634180750000|2021-10-14 03:05:50|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1634180760000|2021-10-14 03:06:00|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1634180770000|2021-10-14 03:06:10|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|5
1634180780000|2021-10-14 03:06:20|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634180790000|2021-10-14 03:06:30|1022|1017|1022|1017|1022.1|1017.1|1022|1017|7
1634180800000|2021-10-14 03:06:40|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1634180820000|2021-10-14 03:07:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634180830000|2021-10-14 03:07:10|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634180840000|2021-10-14 03:07:20|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1634180850000|2021-10-14 03:07:30|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.9|1016.9|8
1634180870000|2021-10-14 03:07:50|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|5
1634180900000|2021-10-14 03:08:20|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634180910000|2021-10-14 03:08:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|3
1634180920000|2021-10-14 03:08:40|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|4
1634180930000|2021-10-14 03:08:50|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1634180940000|2021-10-14 03:09:00|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1634180970000|2021-10-14 03:09:30|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|3
1634180980000|2021-10-14 03:09:40|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|3
1634180990000|2021-10-14 03:09:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1634181000000|2021-10-14 03:10:00|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1634181030000|2021-10-14 03:10:30|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|4
1634181040000|2021-10-14 03:10:40|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1634181050000|2021-10-14 03:10:50|1022.5|1017.5|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|2
1634181060000|2021-10-14 03:11:00|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634181090000|2021-10-14 03:11:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|3
1634181110000|2021-10-14 03:11:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634181120000|2021-10-14 03:12:00|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1634181130000|2021-10-14 03:12:10|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|2
1634181180000|2021-10-14 03:13:00|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1634181190000|2021-10-14 03:13:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|8
1634181240000|2021-10-14 03:14:00|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1634181250000|2021-10-14 03:14:10|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|6
1634181260000|2021-10-14 03:14:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|3
1634181280000|2021-10-14 03:14:40|1022.2|1017.2|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|9
1634181290000|2021-10-14 03:14:50|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|4
1634181300000|2021-10-14 03:15:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1634181310000|2021-10-14 03:15:10|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|6
1634181320000|2021-10-14 03:15:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1634181350000|2021-10-14 03:15:50|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|5
1634181360000|2021-10-14 03:16:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|8
1634181370000|2021-10-14 03:16:10|1022.6|1017.6|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|4
1634181380000|2021-10-14 03:16:20|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|6
1634181390000|2021-10-14 03:16:30|1022.7|1017.7|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|5
1634181400000|2021-10-14 03:16:40|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|4
1634181410000|2021-10-14 03:16:50|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|2
1634181440000|2021-10-14 03:17:20|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.4|1017.4|3
1634181480000|2021-10-14 03:18:00|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1634181490000|2021-10-14 03:18:10|1023|1018|1023|1018|1023|1018|1022.9|1017.9|7
1634181500000|2021-10-14 03:18:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634181540000|2021-10-14 03:19:00|1023|1018|1023.5|1018.5|1023.6|1018.6|1023|1018|6
1634181550000|2021-10-14 03:19:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1634181570000|2021-10-14 03:19:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1634181600000|2021-10-14 03:20:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1634181610000|2021-10-14 03:20:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|4
1634181620000|2021-10-14 03:20:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1634181650000|2021-10-14 03:20:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|3
1634181670000|2021-10-14 03:21:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1634181680000|2021-10-14 03:21:20|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1634181690000|2021-10-14 03:21:30|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.3|1018.3|8
1634181700000|2021-10-14 03:21:40|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1634181710000|2021-10-14 03:21:50|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1634181730000|2021-10-14 03:22:10|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1634181740000|2021-10-14 03:22:20|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1634181750000|2021-10-14 03:22:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1634181760000|2021-10-14 03:22:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|4
1634181770000|2021-10-14 03:22:50|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1634181780000|2021-10-14 03:23:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.7|1018.7|6
1634181800000|2021-10-14 03:23:20|1023.7|1018.7|1023.4|1018.4|1023.7|1018.7|1023.4|1018.4|3
1634181830000|2021-10-14 03:23:50|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1634181840000|2021-10-14 03:24:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634181850000|2021-10-14 03:24:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1634181860000|2021-10-14 03:24:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1634181870000|2021-10-14 03:24:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|4
1634181890000|2021-10-14 03:24:50|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1634181900000|2021-10-14 03:25:00|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|11
1634181910000|2021-10-14 03:25:10|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|3
1634181930000|2021-10-14 03:25:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1634181940000|2021-10-14 03:25:40|1023|1018|1022.7|1017.7|1023|1018|1022.6|1017.6|4
1634181950000|2021-10-14 03:25:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1634181960000|2021-10-14 03:26:00|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|3
1634181970000|2021-10-14 03:26:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1634181980000|2021-10-14 03:26:20|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|8
1634181990000|2021-10-14 03:26:30|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|3
1634182000000|2021-10-14 03:26:40|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|6
1634182010000|2021-10-14 03:26:50|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|2
1634182020000|2021-10-14 03:27:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|3
1634182030000|2021-10-14 03:27:10|1023.6|1018.6|1023.2|1018.2|1023.6|1018.6|1023.2|1018.2|7
1634182040000|2021-10-14 03:27:20|1023|1018|1022.9|1017.9|1023|1018|1022.7|1017.7|11
1634182050000|2021-10-14 03:27:30|1023|1018|1022.8|1017.8|1023.1|1018.1|1022.8|1017.8|7
1634182060000|2021-10-14 03:27:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1634182110000|2021-10-14 03:28:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1634182120000|2021-10-14 03:28:40|1023|1018|1023|1018|1023|1018|1023|1018|1
1634182130000|2021-10-14 03:28:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634182140000|2021-10-14 03:29:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1634182160000|2021-10-14 03:29:20|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1634182170000|2021-10-14 03:29:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634182180000|2021-10-14 03:29:40|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1634182200000|2021-10-14 03:30:00|1023.3|1018.3|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|4
1634182220000|2021-10-14 03:30:20|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1634182230000|2021-10-14 03:30:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1634182250000|2021-10-14 03:30:50|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|3
1634182260000|2021-10-14 03:31:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1634182320000|2021-10-14 03:32:00|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1634182350000|2021-10-14 03:32:30|1023.2|1018.2|1022.8|1017.8|1023.2|1018.2|1022.8|1017.8|3
1634182380000|2021-10-14 03:33:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1634182390000|2021-10-14 03:33:10|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1634182400000|2021-10-14 03:33:20|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1634182440000|2021-10-14 03:34:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|4
1634182460000|2021-10-14 03:34:20|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634182470000|2021-10-14 03:34:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|5
1634182480000|2021-10-14 03:34:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1634182490000|2021-10-14 03:34:50|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1634182510000|2021-10-14 03:35:10|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1634182520000|2021-10-14 03:35:20|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1634182530000|2021-10-14 03:35:30|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1634182550000|2021-10-14 03:35:50|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|5
1634182570000|2021-10-14 03:36:10|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1634182580000|2021-10-14 03:36:20|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|4
1634182590000|2021-10-14 03:36:30|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1634182600000|2021-10-14 03:36:40|1022.1|1017.1|1022.6|1017.6|1022.6|1017.6|1022.1|1017.1|4
1634182620000|2021-10-14 03:37:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1634182630000|2021-10-14 03:37:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1634182640000|2021-10-14 03:37:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|8
1634182660000|2021-10-14 03:37:40|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1634182670000|2021-10-14 03:37:50|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|12
1634182710000|2021-10-14 03:38:30|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634182730000|2021-10-14 03:38:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|5
1634182740000|2021-10-14 03:39:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1634182780000|2021-10-14 03:39:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634182800000|2021-10-14 03:40:00|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|4
1634182810000|2021-10-14 03:40:10|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|8
1634182820000|2021-10-14 03:40:20|1022.8|1017.8|1022.5|1017.5|1022.8|1017.8|1022.4|1017.4|6
1634182850000|2021-10-14 03:40:50|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|4
1634182860000|2021-10-14 03:41:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1634182930000|2021-10-14 03:42:10|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634182940000|2021-10-14 03:42:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1634182970000|2021-10-14 03:42:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1634182980000|2021-10-14 03:43:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1634182990000|2021-10-14 03:43:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634183000000|2021-10-14 03:43:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634183010000|2021-10-14 03:43:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1634183020000|2021-10-14 03:43:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634183040000|2021-10-14 03:44:00|1022|1017|1022|1017|1022|1017|1022|1017|1
1634183050000|2021-10-14 03:44:10|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1634183060000|2021-10-14 03:44:20|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1634183080000|2021-10-14 03:44:40|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|11
1634183090000|2021-10-14 03:44:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|6
1634183110000|2021-10-14 03:45:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634183150000|2021-10-14 03:45:50|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|2
1634183160000|2021-10-14 03:46:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634183170000|2021-10-14 03:46:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634183210000|2021-10-14 03:46:50|1021.6|1016.6|1022|1017|1022|1017|1021.6|1016.6|2
1634183220000|2021-10-14 03:47:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634183230000|2021-10-14 03:47:10|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1634183240000|2021-10-14 03:47:20|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|4
1634183250000|2021-10-14 03:47:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634183260000|2021-10-14 03:47:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634183270000|2021-10-14 03:47:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634183280000|2021-10-14 03:48:00|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|3
1634183290000|2021-10-14 03:48:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1634183300000|2021-10-14 03:48:20|1021.1|1016.1|1021.6|1016.6|1021.7|1016.7|1021.1|1016.1|5
1634183310000|2021-10-14 03:48:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634183330000|2021-10-14 03:48:50|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|6
1634183340000|2021-10-14 03:49:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1634183350000|2021-10-14 03:49:10|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|6
1634183360000|2021-10-14 03:49:20|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1634183380000|2021-10-14 03:49:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1634183390000|2021-10-14 03:49:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1634183410000|2021-10-14 03:50:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1634183420000|2021-10-14 03:50:20|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|5
1634183430000|2021-10-14 03:50:30|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1634183450000|2021-10-14 03:50:50|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|4
1634183500000|2021-10-14 03:51:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634183510000|2021-10-14 03:51:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634183520000|2021-10-14 03:52:00|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1634183580000|2021-10-14 03:53:00|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1634183590000|2021-10-14 03:53:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1634183600000|2021-10-14 03:53:20|1021.6|1016.6|1021.9|1016.9|1021.9|1016.9|1021.6|1016.6|4
1634183610000|2021-10-14 03:53:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1634183620000|2021-10-14 03:53:40|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1634183680000|2021-10-14 03:54:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1634183690000|2021-10-14 03:54:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|5
1634183710000|2021-10-14 03:55:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1634183740000|2021-10-14 03:55:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634183770000|2021-10-14 03:56:10|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|3
1634183780000|2021-10-14 03:56:20|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1021.1|1016.1|6
1634183790000|2021-10-14 03:56:30|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|3
1634183810000|2021-10-14 03:56:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1634183820000|2021-10-14 03:57:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634183900000|2021-10-14 03:58:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634183910000|2021-10-14 03:58:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1634183980000|2021-10-14 03:59:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634183990000|2021-10-14 03:59:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634184000000|2021-10-14 04:00:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1634184010000|2021-10-14 04:00:10|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|2
1634184030000|2021-10-14 04:00:30|1021.9|1016.9|1022|1017|1022|1017|1021.8|1016.8|3
1634184040000|2021-10-14 04:00:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634184050000|2021-10-14 04:00:50|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634184060000|2021-10-14 04:01:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634184070000|2021-10-14 04:01:10|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1634184080000|2021-10-14 04:01:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634184090000|2021-10-14 04:01:30|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|8
1634184100000|2021-10-14 04:01:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634184110000|2021-10-14 04:01:50|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1634184120000|2021-10-14 04:02:00|1022|1017|1022|1017|1022|1017|1022|1017|1
1634184130000|2021-10-14 04:02:10|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|2
1634184140000|2021-10-14 04:02:20|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1634184150000|2021-10-14 04:02:30|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1634184180000|2021-10-14 04:03:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1634184190000|2021-10-14 04:03:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1634184210000|2021-10-14 04:03:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1634184220000|2021-10-14 04:03:40|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1634184240000|2021-10-14 04:04:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634184270000|2021-10-14 04:04:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1634184290000|2021-10-14 04:04:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1634184320000|2021-10-14 04:05:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634184340000|2021-10-14 04:05:40|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634184420000|2021-10-14 04:07:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1634184440000|2021-10-14 04:07:20|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1634184450000|2021-10-14 04:07:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634184670000|2021-10-14 04:11:10|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1634184680000|2021-10-14 04:11:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634184700000|2021-10-14 04:11:40|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1634184760000|2021-10-14 04:12:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1634184870000|2021-10-14 04:14:30|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1634184920000|2021-10-14 04:15:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1634184930000|2021-10-14 04:15:30|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|16
1634184940000|2021-10-14 04:15:40|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|9
1634185020000|2021-10-14 04:17:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634185030000|2021-10-14 04:17:10|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634185040000|2021-10-14 04:17:20|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|6
1634185060000|2021-10-14 04:17:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1634185070000|2021-10-14 04:17:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634185080000|2021-10-14 04:18:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1634185090000|2021-10-14 04:18:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|4
1634185200000|2021-10-14 04:20:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634185210000|2021-10-14 04:20:10|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1634185230000|2021-10-14 04:20:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|9
1634185240000|2021-10-14 04:20:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1634185250000|2021-10-14 04:20:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1634185390000|2021-10-14 04:23:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1634185440000|2021-10-14 04:24:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1634185460000|2021-10-14 04:24:20|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1634185470000|2021-10-14 04:24:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1634185480000|2021-10-14 04:24:40|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1634185490000|2021-10-14 04:24:50|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|6
1634185500000|2021-10-14 04:25:00|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|12
1634185510000|2021-10-14 04:25:10|1021.9|1016.9|1022.5|1017.5|1022.5|1017.5|1021.9|1016.9|6
1634185520000|2021-10-14 04:25:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634185570000|2021-10-14 04:26:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634185600000|2021-10-14 04:26:40|1022.4|1017.4|1022.7|1017.7|1022.7|1017.7|1022.4|1017.4|3
1634185620000|2021-10-14 04:27:00|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|5
1634185630000|2021-10-14 04:27:10|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1634185640000|2021-10-14 04:27:20|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|7
1634185650000|2021-10-14 04:27:30|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|6
1634185660000|2021-10-14 04:27:40|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1634185670000|2021-10-14 04:27:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1634185700000|2021-10-14 04:28:20|1022.5|1017.5|1022.2|1017.2|1022.5|1017.5|1022.2|1017.2|4
1634185710000|2021-10-14 04:28:30|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|3
1634185730000|2021-10-14 04:28:50|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|4
1634185750000|2021-10-14 04:29:10|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|2
1634185780000|2021-10-14 04:29:40|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|3
1634185790000|2021-10-14 04:29:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|5
1634185800000|2021-10-14 04:30:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634185820000|2021-10-14 04:30:20|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1634185830000|2021-10-14 04:30:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1634185870000|2021-10-14 04:31:10|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1634185880000|2021-10-14 04:31:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1634185890000|2021-10-14 04:31:30|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1634185900000|2021-10-14 04:31:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1634185910000|2021-10-14 04:31:50|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1634185920000|2021-10-14 04:32:00|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1634185930000|2021-10-14 04:32:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1634186000000|2021-10-14 04:33:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634186040000|2021-10-14 04:34:00|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634186050000|2021-10-14 04:34:10|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1634186070000|2021-10-14 04:34:30|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1634186080000|2021-10-14 04:34:40|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634186100000|2021-10-14 04:35:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|9
1634186110000|2021-10-14 04:35:10|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|6
1634186120000|2021-10-14 04:35:20|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|11
1634186130000|2021-10-14 04:35:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634186140000|2021-10-14 04:35:40|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1634186160000|2021-10-14 04:36:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1634186180000|2021-10-14 04:36:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634186190000|2021-10-14 04:36:30|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1634186230000|2021-10-14 04:37:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634186240000|2021-10-14 04:37:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|5
1634186270000|2021-10-14 04:37:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1634186340000|2021-10-14 04:39:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1634186350000|2021-10-14 04:39:10|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|3
1634186360000|2021-10-14 04:39:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1634186370000|2021-10-14 04:39:30|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|7
1634186380000|2021-10-14 04:39:40|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|12
1634186400000|2021-10-14 04:40:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1634186460000|2021-10-14 04:41:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1634186470000|2021-10-14 04:41:10|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1634186490000|2021-10-14 04:41:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|5
1634186500000|2021-10-14 04:41:40|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|6
1634186520000|2021-10-14 04:42:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1634186530000|2021-10-14 04:42:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1634186570000|2021-10-14 04:42:50|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1634186580000|2021-10-14 04:43:00|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|5
1634186590000|2021-10-14 04:43:10|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1634186600000|2021-10-14 04:43:20|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1634186610000|2021-10-14 04:43:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1634186620000|2021-10-14 04:43:40|1023.3|1018.3|1024.4|1019.4|1024.4|1019.4|1023.3|1018.3|4
1634186630000|2021-10-14 04:43:50|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|3
1634186690000|2021-10-14 04:44:50|1023.3|1018.3|1023|1018|1023.3|1018.3|1023|1018|15
1634186700000|2021-10-14 04:45:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1634186710000|2021-10-14 04:45:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1634186720000|2021-10-14 04:45:20|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.1|1018.1|5
1634186740000|2021-10-14 04:45:40|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|5
1634186790000|2021-10-14 04:46:30|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1634186800000|2021-10-14 04:46:40|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1634186820000|2021-10-14 04:47:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1634186840000|2021-10-14 04:47:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|3
1634186880000|2021-10-14 04:48:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1634186890000|2021-10-14 04:48:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1634186920000|2021-10-14 04:48:40|1023.6|1018.6|1023.9|1018.9|1024|1019|1023.6|1018.6|4
1634186930000|2021-10-14 04:48:50|1024|1019|1024|1019|1024|1019|1024|1019|1
1634186940000|2021-10-14 04:49:00|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1634186960000|2021-10-14 04:49:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1634186980000|2021-10-14 04:49:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1634187050000|2021-10-14 04:50:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1634187060000|2021-10-14 04:51:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1634187080000|2021-10-14 04:51:20|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1634187090000|2021-10-14 04:51:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|10
1634187100000|2021-10-14 04:51:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1634187180000|2021-10-14 04:53:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|6
1634187190000|2021-10-14 04:53:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1634187220000|2021-10-14 04:53:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1634187230000|2021-10-14 04:53:50|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|4
1634187240000|2021-10-14 04:54:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|7
1634187250000|2021-10-14 04:54:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|15
1634187260000|2021-10-14 04:54:20|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1634187270000|2021-10-14 04:54:30|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|4
1634187280000|2021-10-14 04:54:40|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1634187300000|2021-10-14 04:55:00|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|3
1634187310000|2021-10-14 04:55:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634187320000|2021-10-14 04:55:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634187330000|2021-10-14 04:55:30|1024.6|1019.6|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|4
1634187340000|2021-10-14 04:55:40|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|10
1634187350000|2021-10-14 04:55:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|4
1634187360000|2021-10-14 04:56:00|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|5
1634187390000|2021-10-14 04:56:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634187400000|2021-10-14 04:56:40|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|9
1634187410000|2021-10-14 04:56:50|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|4
1634187420000|2021-10-14 04:57:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634187430000|2021-10-14 04:57:10|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634187500000|2021-10-14 04:58:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634187510000|2021-10-14 04:58:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634187520000|2021-10-14 04:58:40|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1634187530000|2021-10-14 04:58:50|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|3
1634187550000|2021-10-14 04:59:10|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|4
1634187560000|2021-10-14 04:59:20|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|5
1634187580000|2021-10-14 04:59:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|5
1634187590000|2021-10-14 04:59:50|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|7
1634187600000|2021-10-14 05:00:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634187780000|2021-10-14 05:03:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634187800000|2021-10-14 05:03:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634187810000|2021-10-14 05:03:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1634187840000|2021-10-14 05:04:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634187860000|2021-10-14 05:04:20|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|6
1634187900000|2021-10-14 05:05:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634187920000|2021-10-14 05:05:20|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1634187960000|2021-10-14 05:06:00|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|4
1634188050000|2021-10-14 05:07:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634188060000|2021-10-14 05:07:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634188070000|2021-10-14 05:07:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1634188080000|2021-10-14 05:08:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1634188120000|2021-10-14 05:08:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634188160000|2021-10-14 05:09:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634188200000|2021-10-14 05:10:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1634188260000|2021-10-14 05:11:00|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|4
1634188270000|2021-10-14 05:11:10|1025|1020|1025|1020|1025|1020|1025|1020|1
1634188300000|2021-10-14 05:11:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1634188350000|2021-10-14 05:12:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1634188360000|2021-10-14 05:12:40|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634188380000|2021-10-14 05:13:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1634188390000|2021-10-14 05:13:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1634188410000|2021-10-14 05:13:30|1025.2|1020.2|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|2
1634188430000|2021-10-14 05:13:50|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1634188450000|2021-10-14 05:14:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|5
1634188500000|2021-10-14 05:15:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634188560000|2021-10-14 05:16:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1634188570000|2021-10-14 05:16:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634188590000|2021-10-14 05:16:30|1026|1021|1026.2|1021.2|1026.3|1021.3|1026|1021|4
1634188600000|2021-10-14 05:16:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634188610000|2021-10-14 05:16:50|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|11
1634188620000|2021-10-14 05:17:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|19
1634188630000|2021-10-14 05:17:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|8
1634188640000|2021-10-14 05:17:20|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634188660000|2021-10-14 05:17:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634188680000|2021-10-14 05:18:00|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1634188700000|2021-10-14 05:18:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634188760000|2021-10-14 05:19:20|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|2
1634188770000|2021-10-14 05:19:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634188780000|2021-10-14 05:19:40|1026|1021|1026|1021|1026|1021|1026|1021|1
1634188860000|2021-10-14 05:21:00|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1634188870000|2021-10-14 05:21:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634188890000|2021-10-14 05:21:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1634188900000|2021-10-14 05:21:40|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|4
1634188930000|2021-10-14 05:22:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634188950000|2021-10-14 05:22:30|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1634188980000|2021-10-14 05:23:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634188990000|2021-10-14 05:23:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1634189000000|2021-10-14 05:23:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1634189130000|2021-10-14 05:25:30|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|4
1634189170000|2021-10-14 05:26:10|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|2
1634189180000|2021-10-14 05:26:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1634189190000|2021-10-14 05:26:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1634189200000|2021-10-14 05:26:40|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1634189210000|2021-10-14 05:26:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1634189230000|2021-10-14 05:27:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1634189250000|2021-10-14 05:27:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1634189260000|2021-10-14 05:27:40|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|5
1634189270000|2021-10-14 05:27:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|5
1634189280000|2021-10-14 05:28:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|3
1634189310000|2021-10-14 05:28:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|14
1634189340000|2021-10-14 05:29:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1634189350000|2021-10-14 05:29:10|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1634189370000|2021-10-14 05:29:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1634189390000|2021-10-14 05:29:50|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|3
1634189400000|2021-10-14 05:30:00|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|3
1634189410000|2021-10-14 05:30:10|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1634189420000|2021-10-14 05:30:20|1026.5|1021.5|1026.4|1021.4|1026.6|1021.6|1026.1|1021.1|10
1634189430000|2021-10-14 05:30:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1634189440000|2021-10-14 05:30:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|3
1634189450000|2021-10-14 05:30:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1634189460000|2021-10-14 05:31:00|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1634189470000|2021-10-14 05:31:10|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1634189480000|2021-10-14 05:31:20|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|2
1634189490000|2021-10-14 05:31:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1634189520000|2021-10-14 05:32:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634189530000|2021-10-14 05:32:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1634189550000|2021-10-14 05:32:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1634189560000|2021-10-14 05:32:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1634189660000|2021-10-14 05:34:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634189700000|2021-10-14 05:35:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1634189710000|2021-10-14 05:35:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1634189760000|2021-10-14 05:36:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|3
1634189790000|2021-10-14 05:36:30|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1634189800000|2021-10-14 05:36:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634189830000|2021-10-14 05:37:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1634189840000|2021-10-14 05:37:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634189850000|2021-10-14 05:37:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1634189900000|2021-10-14 05:38:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1634189910000|2021-10-14 05:38:30|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|9
1634189920000|2021-10-14 05:38:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|5
1634190000000|2021-10-14 05:40:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1634190030000|2021-10-14 05:40:30|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1634190090000|2021-10-14 05:41:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1634190100000|2021-10-14 05:41:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1634190130000|2021-10-14 05:42:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1634190140000|2021-10-14 05:42:20|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|8
1634190160000|2021-10-14 05:42:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1634190210000|2021-10-14 05:43:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1634190220000|2021-10-14 05:43:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1634190230000|2021-10-14 05:43:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1634190270000|2021-10-14 05:44:30|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1634190280000|2021-10-14 05:44:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1634190290000|2021-10-14 05:44:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1634190300000|2021-10-14 05:45:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1634190310000|2021-10-14 05:45:10|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1634190320000|2021-10-14 05:45:20|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1634190330000|2021-10-14 05:45:30|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|8
1634190340000|2021-10-14 05:45:40|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1634190360000|2021-10-14 05:46:00|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1634190370000|2021-10-14 05:46:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1634190430000|2021-10-14 05:47:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1634190510000|2021-10-14 05:48:30|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1634190520000|2021-10-14 05:48:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1634190540000|2021-10-14 05:49:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1634190560000|2021-10-14 05:49:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1634190600000|2021-10-14 05:50:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1634190640000|2021-10-14 05:50:40|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|2
1634190670000|2021-10-14 05:51:10|1026.7|1021.7|1028.3|1023.3|1028.3|1023.3|1026.7|1021.7|4
1634190680000|2021-10-14 05:51:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1634190710000|2021-10-14 05:51:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1634190720000|2021-10-14 05:52:00|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1634190740000|2021-10-14 05:52:20|1028|1023|1028|1023|1028.1|1023.1|1028|1023|5
1634190750000|2021-10-14 05:52:30|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|7
1634190760000|2021-10-14 05:52:40|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1634190780000|2021-10-14 05:53:00|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|4
1634190790000|2021-10-14 05:53:10|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028|1023|8
1634190810000|2021-10-14 05:53:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1634190820000|2021-10-14 05:53:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1634190840000|2021-10-14 05:54:00|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|4
1634190870000|2021-10-14 05:54:30|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1634190920000|2021-10-14 05:55:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1634190980000|2021-10-14 05:56:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|15
1634190990000|2021-10-14 05:56:30|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|4
1634191010000|2021-10-14 05:56:50|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|4
1634191020000|2021-10-14 05:57:00|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|4
1634191040000|2021-10-14 05:57:20|1028.6|1023.6|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|4
1634191050000|2021-10-14 05:57:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1634191060000|2021-10-14 05:57:40|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|4
1634191070000|2021-10-14 05:57:50|1028.5|1023.5|1028|1023|1028.5|1023.5|1028|1023|2
1634191190000|2021-10-14 05:59:50|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1634191200000|2021-10-14 06:00:00|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1634191210000|2021-10-14 06:00:10|1028|1023|1028|1023|1028|1023|1027.9|1022.9|7
1634191290000|2021-10-14 06:01:30|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1634191300000|2021-10-14 06:01:40|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.9|1022.9|9
1634191310000|2021-10-14 06:01:50|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|4
1634191320000|2021-10-14 06:02:00|1027.8|1022.8|1027.9|1022.9|1028|1023|1027.8|1022.8|4
1634191360000|2021-10-14 06:02:40|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|8
1634191380000|2021-10-14 06:03:00|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|4
1634191390000|2021-10-14 06:03:10|1027.8|1022.8|1027.4|1022.4|1027.8|1022.8|1027.4|1022.4|9
1634191400000|2021-10-14 06:03:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1634191430000|2021-10-14 06:03:50|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1634191440000|2021-10-14 06:04:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1634191460000|2021-10-14 06:04:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1634191510000|2021-10-14 06:05:10|1027.1|1022.1|1027.4|1022.4|1027.4|1022.4|1027.1|1022.1|2
1634191520000|2021-10-14 06:05:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|3
1634191560000|2021-10-14 06:06:00|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1634191570000|2021-10-14 06:06:10|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1634191590000|2021-10-14 06:06:30|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1634191620000|2021-10-14 06:07:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1634191630000|2021-10-14 06:07:10|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634191640000|2021-10-14 06:07:20|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1634191650000|2021-10-14 06:07:30|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634191680000|2021-10-14 06:08:00|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|3
1634191730000|2021-10-14 06:08:50|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634191740000|2021-10-14 06:09:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1634191760000|2021-10-14 06:09:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634191770000|2021-10-14 06:09:30|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|10
1634191780000|2021-10-14 06:09:40|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1634191790000|2021-10-14 06:09:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|5
1634191800000|2021-10-14 06:10:00|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1634191810000|2021-10-14 06:10:10|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|8
1634191820000|2021-10-14 06:10:20|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|10
1634191840000|2021-10-14 06:10:40|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1634191870000|2021-10-14 06:11:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1634191880000|2021-10-14 06:11:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1634191980000|2021-10-14 06:13:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1634191990000|2021-10-14 06:13:10|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|10
1634192000000|2021-10-14 06:13:20|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|5
1634192010000|2021-10-14 06:13:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|4
1634192020000|2021-10-14 06:13:40|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1634192030000|2021-10-14 06:13:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|9
1634192040000|2021-10-14 06:14:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1634192050000|2021-10-14 06:14:10|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|2
1634192070000|2021-10-14 06:14:30|1029|1024|1029.1|1024.1|1029.3|1024.3|1029|1024|6
1634192080000|2021-10-14 06:14:40|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|2
1634192090000|2021-10-14 06:14:50|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029|1024|3
1634192100000|2021-10-14 06:15:00|1029|1024|1028.7|1023.7|1029.2|1024.2|1028.6|1023.6|14
1634192110000|2021-10-14 06:15:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1634192120000|2021-10-14 06:15:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1634192150000|2021-10-14 06:15:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1634192160000|2021-10-14 06:16:00|1029|1024|1029.4|1024.4|1029.4|1024.4|1029|1024|5
1634192170000|2021-10-14 06:16:10|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|8
1634192180000|2021-10-14 06:16:20|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|4
1634192200000|2021-10-14 06:16:40|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1634192220000|2021-10-14 06:17:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1634192240000|2021-10-14 06:17:20|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|9
1634192250000|2021-10-14 06:17:30|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1634192270000|2021-10-14 06:17:50|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|2
1634192280000|2021-10-14 06:18:00|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030|1025|6
1634192300000|2021-10-14 06:18:20|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|4
1634192310000|2021-10-14 06:18:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1634192320000|2021-10-14 06:18:40|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|4
1634192330000|2021-10-14 06:18:50|1030|1025|1030|1025|1030.1|1025.1|1030|1025|5
1634192340000|2021-10-14 06:19:00|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|4
1634192360000|2021-10-14 06:19:20|1030.1|1025.1|1029.9|1024.9|1030.1|1025.1|1029.9|1024.9|4
1634192410000|2021-10-14 06:20:10|1029.8|1024.8|1030|1025|1030|1025|1029.8|1024.8|2
1634192440000|2021-10-14 06:20:40|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|3
1634192450000|2021-10-14 06:20:50|1030.2|1025.2|1030.5|1025.5|1030.5|1025.5|1030.2|1025.2|2
1634192460000|2021-10-14 06:21:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1634192480000|2021-10-14 06:21:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|3
1634192500000|2021-10-14 06:21:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634192520000|2021-10-14 06:22:00|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|2
1634192530000|2021-10-14 06:22:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|4
1634192540000|2021-10-14 06:22:20|1030|1025|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|4
1634192550000|2021-10-14 06:22:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|3
1634192560000|2021-10-14 06:22:40|1029.6|1024.6|1029.8|1024.8|1029.8|1024.8|1029.6|1024.6|13
1634192570000|2021-10-14 06:22:50|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1634192580000|2021-10-14 06:23:00|1029.7|1024.7|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|6
1634192590000|2021-10-14 06:23:10|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1634192620000|2021-10-14 06:23:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|5
1634192630000|2021-10-14 06:23:50|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1634192670000|2021-10-14 06:24:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1634192700000|2021-10-14 06:25:00|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1634192740000|2021-10-14 06:25:40|1029.9|1024.9|1030.5|1025.5|1030.5|1025.5|1029.9|1024.9|5
1634192750000|2021-10-14 06:25:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1634192780000|2021-10-14 06:26:20|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|6
1634192790000|2021-10-14 06:26:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|4
1634192850000|2021-10-14 06:27:30|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1634192870000|2021-10-14 06:27:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1634192880000|2021-10-14 06:28:00|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|9
1634192900000|2021-10-14 06:28:20|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1634192910000|2021-10-14 06:28:30|1031|1026|1031|1026|1031.2|1026.2|1031|1026|8
1634192920000|2021-10-14 06:28:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634192930000|2021-10-14 06:28:50|1030.7|1025.7|1030.5|1025.5|1030.8|1025.8|1030.5|1025.5|7
1634192940000|2021-10-14 06:29:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1634192950000|2021-10-14 06:29:10|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1634192960000|2021-10-14 06:29:20|1030.4|1025.4|1030.3|1025.3|1030.5|1025.5|1030.3|1025.3|3
1634192970000|2021-10-14 06:29:30|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1634192990000|2021-10-14 06:29:50|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1634193000000|2021-10-14 06:30:00|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|4
1634193010000|2021-10-14 06:30:10|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|10
1634193030000|2021-10-14 06:30:30|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|2
1634193040000|2021-10-14 06:30:40|1031.6|1026.6|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|6
1634193050000|2021-10-14 06:30:50|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|9
1634193060000|2021-10-14 06:31:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|6
1634193080000|2021-10-14 06:31:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634193090000|2021-10-14 06:31:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1634193100000|2021-10-14 06:31:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634193140000|2021-10-14 06:32:20|1031.2|1026.2|1031.4|1026.4|1031.4|1026.4|1031.2|1026.2|3
1634193150000|2021-10-14 06:32:30|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1634193170000|2021-10-14 06:32:50|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1634193190000|2021-10-14 06:33:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634193200000|2021-10-14 06:33:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1634193210000|2021-10-14 06:33:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1634193230000|2021-10-14 06:33:50|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|4
1634193240000|2021-10-14 06:34:00|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|2
1634193250000|2021-10-14 06:34:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1634193270000|2021-10-14 06:34:30|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1634193280000|2021-10-14 06:34:40|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|7
1634193290000|2021-10-14 06:34:50|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|3
1634193300000|2021-10-14 06:35:00|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634193320000|2021-10-14 06:35:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1634193330000|2021-10-14 06:35:30|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|7
1634193340000|2021-10-14 06:35:40|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|7
1634193350000|2021-10-14 06:35:50|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|7
1634193360000|2021-10-14 06:36:00|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|6
1634193370000|2021-10-14 06:36:10|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1634193380000|2021-10-14 06:36:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634193390000|2021-10-14 06:36:30|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1634193400000|2021-10-14 06:36:40|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1634193410000|2021-10-14 06:36:50|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|6
1634193420000|2021-10-14 06:37:00|1031.3|1026.3|1030.8|1025.8|1031.4|1026.4|1030.8|1025.8|4
1634193430000|2021-10-14 06:37:10|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|2
1634193440000|2021-10-14 06:37:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1634193450000|2021-10-14 06:37:30|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|7
1634193460000|2021-10-14 06:37:40|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1634193480000|2021-10-14 06:38:00|1031|1026|1031|1026|1031|1026|1031|1026|1
1634193490000|2021-10-14 06:38:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1634193530000|2021-10-14 06:38:50|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1634193540000|2021-10-14 06:39:00|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|4
1634193570000|2021-10-14 06:39:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1634193600000|2021-10-14 06:40:00|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1634193610000|2021-10-14 06:40:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|6
1634193620000|2021-10-14 06:40:20|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1634193640000|2021-10-14 06:40:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1634193680000|2021-10-14 06:41:20|1030.2|1025.2|1030.1|1025.1|1030.4|1025.4|1030.1|1025.1|12
1634193690000|2021-10-14 06:41:30|1030.2|1025.2|1029.8|1024.8|1030.2|1025.2|1029.8|1024.8|5
1634193720000|2021-10-14 06:42:00|1030.2|1025.2|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|2
1634193730000|2021-10-14 06:42:10|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|2
1634193740000|2021-10-14 06:42:20|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|3
1634193780000|2021-10-14 06:43:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1634193790000|2021-10-14 06:43:10|1030.7|1025.7|1031.1|1026.1|1031.1|1026.1|1030.7|1025.7|2
1634193800000|2021-10-14 06:43:20|1031.2|1026.2|1031.1|1026.1|1031.4|1026.4|1031.1|1026.1|4
1634193810000|2021-10-14 06:43:30|1031.2|1026.2|1030.9|1025.9|1031.3|1026.3|1030.9|1025.9|6
1634193820000|2021-10-14 06:43:40|1031|1026|1031|1026|1031|1026|1030.8|1025.8|5
1634193830000|2021-10-14 06:43:50|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1634193840000|2021-10-14 06:44:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|7
1634193850000|2021-10-14 06:44:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|3
1634193860000|2021-10-14 06:44:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1634193870000|2021-10-14 06:44:30|1030.7|1025.7|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|2
1634193880000|2021-10-14 06:44:40|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1634193890000|2021-10-14 06:44:50|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|8
1634193910000|2021-10-14 06:45:10|1031|1026|1031|1026|1031.1|1026.1|1031|1026|5
1634193920000|2021-10-14 06:45:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|3
1634193940000|2021-10-14 06:45:40|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|4
1634193960000|2021-10-14 06:46:00|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|6
1634193980000|2021-10-14 06:46:20|1031|1026|1031|1026|1031|1026|1031|1026|1
1634193990000|2021-10-14 06:46:30|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|4
1634194010000|2021-10-14 06:46:50|1030.8|1025.8|1031|1026|1031|1026|1030.8|1025.8|7
1634194020000|2021-10-14 06:47:00|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|5
1634194030000|2021-10-14 06:47:10|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|14
1634194040000|2021-10-14 06:47:20|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|3
1634194050000|2021-10-14 06:47:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|5
1634194060000|2021-10-14 06:47:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1634194070000|2021-10-14 06:47:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1634194100000|2021-10-14 06:48:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1634194130000|2021-10-14 06:48:50|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|4
1634194140000|2021-10-14 06:49:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634194170000|2021-10-14 06:49:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1634194200000|2021-10-14 06:50:00|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1634194230000|2021-10-14 06:50:30|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|6
1634194240000|2021-10-14 06:50:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|4
1634194250000|2021-10-14 06:50:50|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|4
1634194260000|2021-10-14 06:51:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634194270000|2021-10-14 06:51:10|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|3
1634194280000|2021-10-14 06:51:20|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1634194300000|2021-10-14 06:51:40|1031|1026|1031|1026|1031|1026|1030.9|1025.9|3
1634194310000|2021-10-14 06:51:50|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1634194330000|2021-10-14 06:52:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1634194370000|2021-10-14 06:52:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1634194380000|2021-10-14 06:53:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1634194390000|2021-10-14 06:53:10|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|3
1634194400000|2021-10-14 06:53:20|1030.7|1025.7|1031|1026|1031|1026|1030.7|1025.7|14
1634194410000|2021-10-14 06:53:30|1030.9|1025.9|1030.6|1025.6|1031|1026|1030.6|1025.6|12
1634194420000|2021-10-14 06:53:40|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|5
1634194440000|2021-10-14 06:54:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1634194450000|2021-10-14 06:54:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1634194460000|2021-10-14 06:54:20|1030|1025|1029.8|1024.8|1030|1025|1029.7|1024.7|4
1634194480000|2021-10-14 06:54:40|1029.7|1024.7|1030|1025|1030|1025|1029.7|1024.7|3
1634194490000|2021-10-14 06:54:50|1030.1|1025.1|1029.7|1024.7|1030.1|1025.1|1029.7|1024.7|3
1634194500000|2021-10-14 06:55:00|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|6
1634194510000|2021-10-14 06:55:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|5
1634194520000|2021-10-14 06:55:20|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1634194550000|2021-10-14 06:55:50|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|3
1634194560000|2021-10-14 06:56:00|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|3
1634194580000|2021-10-14 06:56:20|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1634194600000|2021-10-14 06:56:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634194610000|2021-10-14 06:56:50|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1634194620000|2021-10-14 06:57:00|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1634194630000|2021-10-14 06:57:10|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|14
1634194640000|2021-10-14 06:57:20|1031|1026|1031|1026|1031|1026|1030.9|1025.9|9
1634194650000|2021-10-14 06:57:30|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|10
1634194660000|2021-10-14 06:57:40|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|2
1634194670000|2021-10-14 06:57:50|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1634194680000|2021-10-14 06:58:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|4
1634194700000|2021-10-14 06:58:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1634194710000|2021-10-14 06:58:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031|1026|4
1634194720000|2021-10-14 06:58:40|1031.1|1026.1|1031.6|1026.6|1031.6|1026.6|1031.1|1026.1|5
1634194730000|2021-10-14 06:58:50|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|6
1634194740000|2021-10-14 06:59:00|1031.7|1026.7|1032.1|1027.1|1032.1|1027.1|1031.7|1026.7|11
1634194750000|2021-10-14 06:59:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1634194770000|2021-10-14 06:59:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1634194780000|2021-10-14 06:59:40|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|6
1634194790000|2021-10-14 06:59:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1634194800000|2021-10-14 07:00:00|1032.7|1027.7|1032.4|1027.4|1032.9|1027.9|1032|1027|8
1634194810000|2021-10-14 07:00:10|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|4
1634194820000|2021-10-14 07:00:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1634194830000|2021-10-14 07:00:30|1032.5|1027.5|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|4
1634194840000|2021-10-14 07:00:40|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|7
1634194860000|2021-10-14 07:01:00|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|2
1634194870000|2021-10-14 07:01:10|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1634194920000|2021-10-14 07:02:00|1032.1|1027.1|1031.8|1026.8|1032.1|1027.1|1031.7|1026.7|8
1634194940000|2021-10-14 07:02:20|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1634194950000|2021-10-14 07:02:30|1031.9|1026.9|1032.4|1027.4|1032.4|1027.4|1031.9|1026.9|6
1634194970000|2021-10-14 07:02:50|1032.3|1027.3|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|10
1634194980000|2021-10-14 07:03:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1634194990000|2021-10-14 07:03:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1634195020000|2021-10-14 07:03:40|1033|1028|1033.4|1028.4|1033.4|1028.4|1032.9|1027.9|7
1634195030000|2021-10-14 07:03:50|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1634195040000|2021-10-14 07:04:00|1033.1|1028.1|1033.4|1028.4|1033.6|1028.6|1033.1|1028.1|7
1634195050000|2021-10-14 07:04:10|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|3
1634195060000|2021-10-14 07:04:20|1033.2|1028.2|1033.5|1028.5|1033.5|1028.5|1033.1|1028.1|5
1634195070000|2021-10-14 07:04:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|5
1634195080000|2021-10-14 07:04:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1634195090000|2021-10-14 07:04:50|1033.6|1028.6|1032.9|1027.9|1033.6|1028.6|1032.9|1027.9|2
1634195100000|2021-10-14 07:05:00|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|4
1634195110000|2021-10-14 07:05:10|1033|1028|1033|1028|1033|1028|1033|1028|1
1634195130000|2021-10-14 07:05:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|3
1634195140000|2021-10-14 07:05:40|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|5
1634195150000|2021-10-14 07:05:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1634195160000|2021-10-14 07:06:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|3
1634195170000|2021-10-14 07:06:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|7
1634195180000|2021-10-14 07:06:20|1032.2|1027.2|1032|1027|1032.2|1027.2|1032|1027|3
1634195190000|2021-10-14 07:06:30|1031.7|1026.7|1032.2|1027.2|1032.2|1027.2|1031.7|1026.7|4
1634195200000|2021-10-14 07:06:40|1032.3|1027.3|1032.4|1027.4|1032.5|1027.5|1032.2|1027.2|9
1634195210000|2021-10-14 07:06:50|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|10
1634195220000|2021-10-14 07:07:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1634195230000|2021-10-14 07:07:10|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|3
1634195240000|2021-10-14 07:07:20|1032.1|1027.1|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|11
1634195270000|2021-10-14 07:07:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|13
1634195290000|2021-10-14 07:08:10|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1634195300000|2021-10-14 07:08:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1634195310000|2021-10-14 07:08:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|4
1634195320000|2021-10-14 07:08:40|1032.5|1027.5|1032.3|1027.3|1032.6|1027.6|1032.3|1027.3|5
1634195330000|2021-10-14 07:08:50|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|7
1634195340000|2021-10-14 07:09:00|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|18
1634195350000|2021-10-14 07:09:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1634195360000|2021-10-14 07:09:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1634195380000|2021-10-14 07:09:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1634195400000|2021-10-14 07:10:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1634195410000|2021-10-14 07:10:10|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1634195420000|2021-10-14 07:10:20|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|6
1634195430000|2021-10-14 07:10:30|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|3
1634195440000|2021-10-14 07:10:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634195450000|2021-10-14 07:10:50|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.2|1026.2|8
1634195470000|2021-10-14 07:11:10|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|4
1634195480000|2021-10-14 07:11:20|1031|1026|1031.4|1026.4|1031.4|1026.4|1031|1026|4
1634195490000|2021-10-14 07:11:30|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|8
1634195500000|2021-10-14 07:11:40|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|5
1634195520000|2021-10-14 07:12:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|14
1634195530000|2021-10-14 07:12:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1634195540000|2021-10-14 07:12:20|1030.9|1025.9|1031|1026|1031|1026|1030.8|1025.8|4
1634195560000|2021-10-14 07:12:40|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|5
1634195570000|2021-10-14 07:12:50|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1634195580000|2021-10-14 07:13:00|1031.2|1026.2|1031.4|1026.4|1031.5|1026.5|1031.1|1026.1|5
1634195600000|2021-10-14 07:13:20|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|9
1634195610000|2021-10-14 07:13:30|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1634195630000|2021-10-14 07:13:50|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|3
1634195640000|2021-10-14 07:14:00|1031.6|1026.6|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|8
1634195650000|2021-10-14 07:14:10|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1634195690000|2021-10-14 07:14:50|1031.4|1026.4|1030.9|1025.9|1031.4|1026.4|1030.8|1025.8|4
1634195700000|2021-10-14 07:15:00|1031|1026|1030.9|1025.9|1031|1026|1030.8|1025.8|4
1634195730000|2021-10-14 07:15:30|1031|1026|1031|1026|1031|1026|1031|1026|1
1634195750000|2021-10-14 07:15:50|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1634195760000|2021-10-14 07:16:00|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1634195790000|2021-10-14 07:16:30|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1634195800000|2021-10-14 07:16:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|6
1634195820000|2021-10-14 07:17:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634195830000|2021-10-14 07:17:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1634195840000|2021-10-14 07:17:20|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1634195850000|2021-10-14 07:17:30|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|7
1634195860000|2021-10-14 07:17:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1634195870000|2021-10-14 07:17:50|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|5
1634195880000|2021-10-14 07:18:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|4
1634195890000|2021-10-14 07:18:10|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|3
1634195900000|2021-10-14 07:18:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1634195910000|2021-10-14 07:18:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|3
1634195920000|2021-10-14 07:18:40|1031|1026|1031.2|1026.2|1031.3|1026.3|1030.9|1025.9|11
1634195930000|2021-10-14 07:18:50|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|3
1634195940000|2021-10-14 07:19:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|4
1634196000000|2021-10-14 07:20:00|1031|1026|1031|1026|1031|1026|1031|1026|1
1634196020000|2021-10-14 07:20:20|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1634196030000|2021-10-14 07:20:30|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634196080000|2021-10-14 07:21:20|1031|1026|1030.8|1025.8|1031.2|1026.2|1030.8|1025.8|5
1634196090000|2021-10-14 07:21:30|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1634196110000|2021-10-14 07:21:50|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1634196130000|2021-10-14 07:22:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1634196140000|2021-10-14 07:22:20|1030.8|1025.8|1031.3|1026.3|1031.3|1026.3|1030.7|1025.7|6
1634196150000|2021-10-14 07:22:30|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|2
1634196160000|2021-10-14 07:22:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634196170000|2021-10-14 07:22:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|3
1634196180000|2021-10-14 07:23:00|1031.6|1026.6|1031.8|1026.8|1031.9|1026.9|1031.6|1026.6|8
1634196190000|2021-10-14 07:23:10|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|6
1634196200000|2021-10-14 07:23:20|1031.7|1026.7|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|12
1634196210000|2021-10-14 07:23:30|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1634196220000|2021-10-14 07:23:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634196240000|2021-10-14 07:24:00|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|4
1634196250000|2021-10-14 07:24:10|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|3
1634196290000|2021-10-14 07:24:50|1032|1027|1032.4|1027.4|1032.4|1027.4|1032|1027|6
1634196300000|2021-10-14 07:25:00|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|8
1634196310000|2021-10-14 07:25:10|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1634196320000|2021-10-14 07:25:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1634196330000|2021-10-14 07:25:30|1033|1028|1032.9|1027.9|1033|1028|1032.8|1027.8|4
1634196340000|2021-10-14 07:25:40|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1634196350000|2021-10-14 07:25:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1634196360000|2021-10-14 07:26:00|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.6|1027.6|8
1634196370000|2021-10-14 07:26:10|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1634196400000|2021-10-14 07:26:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1634196410000|2021-10-14 07:26:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1634196420000|2021-10-14 07:27:00|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|5
1634196430000|2021-10-14 07:27:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1634196440000|2021-10-14 07:27:20|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1634196450000|2021-10-14 07:27:30|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1634196470000|2021-10-14 07:27:50|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1634196480000|2021-10-14 07:28:00|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1634196510000|2021-10-14 07:28:30|1032.5|1027.5|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|8
1634196520000|2021-10-14 07:28:40|1032.5|1027.5|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|5
1634196530000|2021-10-14 07:28:50|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1634196540000|2021-10-14 07:29:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|5
1634196550000|2021-10-14 07:29:10|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|5
1634196560000|2021-10-14 07:29:20|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|8
1634196570000|2021-10-14 07:29:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1634196580000|2021-10-14 07:29:40|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|7
1634196590000|2021-10-14 07:29:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1634196600000|2021-10-14 07:30:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|11
1634196610000|2021-10-14 07:30:10|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|2
1634196620000|2021-10-14 07:30:20|1032.3|1027.3|1032|1027|1032.3|1027.3|1031.8|1026.8|4
1634196630000|2021-10-14 07:30:30|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.2|1027.2|3
1634196650000|2021-10-14 07:30:50|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|6
1634196660000|2021-10-14 07:31:00|1032.3|1027.3|1031.7|1026.7|1032.4|1027.4|1031.7|1026.7|3
1634196670000|2021-10-14 07:31:10|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|10
1634196680000|2021-10-14 07:31:20|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1634196690000|2021-10-14 07:31:30|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|3
1634196700000|2021-10-14 07:31:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1634196710000|2021-10-14 07:31:50|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1634196720000|2021-10-14 07:32:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1634196730000|2021-10-14 07:32:10|1031.1|1026.1|1030.6|1025.6|1031.1|1026.1|1030.6|1025.6|6
1634196760000|2021-10-14 07:32:40|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1634196780000|2021-10-14 07:33:00|1030.4|1025.4|1030.1|1025.1|1030.4|1025.4|1030.1|1025.1|2
1634196800000|2021-10-14 07:33:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1634196810000|2021-10-14 07:33:30|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|4
1634196820000|2021-10-14 07:33:40|1029.9|1024.9|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|2
1634196830000|2021-10-14 07:33:50|1030.2|1025.2|1030.7|1025.7|1030.7|1025.7|1030.2|1025.2|4
1634196840000|2021-10-14 07:34:00|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|8
1634196850000|2021-10-14 07:34:10|1030.8|1025.8|1031.1|1026.1|1031.1|1026.1|1030.8|1025.8|3
1634196860000|2021-10-14 07:34:20|1031.2|1026.2|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|3
1634196870000|2021-10-14 07:34:30|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|4
1634196880000|2021-10-14 07:34:40|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1634196890000|2021-10-14 07:34:50|1030.9|1025.9|1030.7|1025.7|1030.9|1025.9|1030.7|1025.7|2
1634196900000|2021-10-14 07:35:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1634196910000|2021-10-14 07:35:10|1031|1026|1031|1026|1031|1026|1031|1026|1
1634196920000|2021-10-14 07:35:20|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|4
1634196930000|2021-10-14 07:35:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1634196970000|2021-10-14 07:36:10|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1634196980000|2021-10-14 07:36:20|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1634197020000|2021-10-14 07:37:00|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|12
1634197030000|2021-10-14 07:37:10|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|4
1634197040000|2021-10-14 07:37:20|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|2
1634197050000|2021-10-14 07:37:30|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|5
1634197060000|2021-10-14 07:37:40|1031.3|1026.3|1031.1|1026.1|1031.4|1026.4|1031.1|1026.1|11
1634197070000|2021-10-14 07:37:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1634197080000|2021-10-14 07:38:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634197090000|2021-10-14 07:38:10|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1634197100000|2021-10-14 07:38:20|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|6
1634197110000|2021-10-14 07:38:30|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1634197120000|2021-10-14 07:38:40|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|2
1634197140000|2021-10-14 07:39:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1634197150000|2021-10-14 07:39:10|1031.5|1026.5|1032|1027|1032|1027|1031.5|1026.5|6
1634197160000|2021-10-14 07:39:20|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032.1|1027.1|3
1634197170000|2021-10-14 07:39:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1634197190000|2021-10-14 07:39:50|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1634197200000|2021-10-14 07:40:00|1032.4|1027.4|1031.9|1026.9|1032.4|1027.4|1031.9|1026.9|6
1634197220000|2021-10-14 07:40:20|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1634197240000|2021-10-14 07:40:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634197270000|2021-10-14 07:41:10|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1634197310000|2021-10-14 07:41:50|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1634197320000|2021-10-14 07:42:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634197330000|2021-10-14 07:42:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1634197390000|2021-10-14 07:43:10|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|3
1634197400000|2021-10-14 07:43:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634197430000|2021-10-14 07:43:50|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1634197440000|2021-10-14 07:44:00|1031.5|1026.5|1031.8|1026.8|1031.8|1026.8|1031.5|1026.5|8
1634197450000|2021-10-14 07:44:10|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|6
1634197470000|2021-10-14 07:44:30|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1634197490000|2021-10-14 07:44:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1634197510000|2021-10-14 07:45:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|4
1634197520000|2021-10-14 07:45:20|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1634197540000|2021-10-14 07:45:40|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1634197550000|2021-10-14 07:45:50|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|4
1634197560000|2021-10-14 07:46:00|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1634197570000|2021-10-14 07:46:10|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|8
1634197580000|2021-10-14 07:46:20|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1634197590000|2021-10-14 07:46:30|1031.8|1026.8|1032|1027|1032|1027|1031.7|1026.7|7
1634197600000|2021-10-14 07:46:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|9
1634197610000|2021-10-14 07:46:50|1032|1027|1031.9|1026.9|1032|1027|1031.8|1026.8|6
1634197620000|2021-10-14 07:47:00|1032|1027|1031.9|1026.9|1032|1027|1031.8|1026.8|6
1634197630000|2021-10-14 07:47:10|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|6
1634197640000|2021-10-14 07:47:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634197660000|2021-10-14 07:47:40|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1634197670000|2021-10-14 07:47:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|3
1634197680000|2021-10-14 07:48:00|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634197700000|2021-10-14 07:48:20|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1634197710000|2021-10-14 07:48:30|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1634197720000|2021-10-14 07:48:40|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1634197740000|2021-10-14 07:49:00|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634197780000|2021-10-14 07:49:40|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1634197790000|2021-10-14 07:49:50|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1634197800000|2021-10-14 07:50:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1634197810000|2021-10-14 07:50:10|1031.3|1026.3|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|3
1634197820000|2021-10-14 07:50:20|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|3
1634197830000|2021-10-14 07:50:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634197870000|2021-10-14 07:51:10|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1634197890000|2021-10-14 07:51:30|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|3
1634197900000|2021-10-14 07:51:40|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1634197910000|2021-10-14 07:51:50|1032.2|1027.2|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|4
1634197920000|2021-10-14 07:52:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|3
1634197930000|2021-10-14 07:52:10|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1634197940000|2021-10-14 07:52:20|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|8
1634197950000|2021-10-14 07:52:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1634197980000|2021-10-14 07:53:00|1031.6|1026.6|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|3
1634197990000|2021-10-14 07:53:10|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|9
1634198000000|2021-10-14 07:53:20|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|2
1634198030000|2021-10-14 07:53:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1634198040000|2021-10-14 07:54:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1634198070000|2021-10-14 07:54:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634198100000|2021-10-14 07:55:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1634198120000|2021-10-14 07:55:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634198130000|2021-10-14 07:55:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1634198140000|2021-10-14 07:55:40|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|3
1634198160000|2021-10-14 07:56:00|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1634198170000|2021-10-14 07:56:10|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|4
1634198180000|2021-10-14 07:56:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1634198190000|2021-10-14 07:56:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1634198200000|2021-10-14 07:56:40|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1634198220000|2021-10-14 07:57:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634198230000|2021-10-14 07:57:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|3
1634198240000|2021-10-14 07:57:20|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1634198260000|2021-10-14 07:57:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1634198270000|2021-10-14 07:57:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634198290000|2021-10-14 07:58:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634198300000|2021-10-14 07:58:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1634198340000|2021-10-14 07:59:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1634198350000|2021-10-14 07:59:10|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|3
1634198360000|2021-10-14 07:59:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634198370000|2021-10-14 07:59:30|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1634198400000|2021-10-14 08:00:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1634198420000|2021-10-14 08:00:20|1031.4|1026.4|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|4
1634198430000|2021-10-14 08:00:30|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|2
1634198450000|2021-10-14 08:00:50|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|7
1634198460000|2021-10-14 08:01:00|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|3
1634198490000|2021-10-14 08:01:30|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|6
1634198510000|2021-10-14 08:01:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1634198520000|2021-10-14 08:02:00|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1634198550000|2021-10-14 08:02:30|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|7
1634198570000|2021-10-14 08:02:50|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1634198580000|2021-10-14 08:03:00|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|2
1634198590000|2021-10-14 08:03:10|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|6
1634198600000|2021-10-14 08:03:20|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|11
1634198610000|2021-10-14 08:03:30|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|5
1634198620000|2021-10-14 08:03:40|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|10
1634198630000|2021-10-14 08:03:50|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1634198640000|2021-10-14 08:04:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1634198650000|2021-10-14 08:04:10|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1634198660000|2021-10-14 08:04:20|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1634198670000|2021-10-14 08:04:30|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1634198680000|2021-10-14 08:04:40|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|4
1634198690000|2021-10-14 08:04:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1634198700000|2021-10-14 08:05:00|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|6
1634198710000|2021-10-14 08:05:10|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1634198740000|2021-10-14 08:05:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|6
1634198760000|2021-10-14 08:06:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1634198770000|2021-10-14 08:06:10|1032.7|1027.7|1033|1028|1033|1028|1032.7|1027.7|2
1634198790000|2021-10-14 08:06:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1634198800000|2021-10-14 08:06:40|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1634198810000|2021-10-14 08:06:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1634198820000|2021-10-14 08:07:00|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1634198830000|2021-10-14 08:07:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1634198840000|2021-10-14 08:07:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1634198850000|2021-10-14 08:07:30|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|3
1634198860000|2021-10-14 08:07:40|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1634198870000|2021-10-14 08:07:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1634198880000|2021-10-14 08:08:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|12
1634198890000|2021-10-14 08:08:10|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|12
1634198900000|2021-10-14 08:08:20|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|3
1634198910000|2021-10-14 08:08:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1634198920000|2021-10-14 08:08:40|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1634198930000|2021-10-14 08:08:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1634198940000|2021-10-14 08:09:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1634198950000|2021-10-14 08:09:10|1033.7|1028.7|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|4
1634198960000|2021-10-14 08:09:20|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|9
1634198970000|2021-10-14 08:09:30|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1634198980000|2021-10-14 08:09:40|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1634199000000|2021-10-14 08:10:00|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|4
1634199010000|2021-10-14 08:10:10|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|7
1634199020000|2021-10-14 08:10:20|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|5
1634199030000|2021-10-14 08:10:30|1033.6|1028.6|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|2
1634199050000|2021-10-14 08:10:50|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|5
1634199060000|2021-10-14 08:11:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1634199070000|2021-10-14 08:11:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1634199090000|2021-10-14 08:11:30|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|4
1634199100000|2021-10-14 08:11:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1634199110000|2021-10-14 08:11:50|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1634199120000|2021-10-14 08:12:00|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|5
1634199130000|2021-10-14 08:12:10|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|3
1634199140000|2021-10-14 08:12:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|3
1634199150000|2021-10-14 08:12:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1634199160000|2021-10-14 08:12:40|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|4
1634199170000|2021-10-14 08:12:50|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|4
1634199180000|2021-10-14 08:13:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|7
1634199190000|2021-10-14 08:13:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1634199200000|2021-10-14 08:13:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1634199210000|2021-10-14 08:13:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1634199220000|2021-10-14 08:13:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1634199230000|2021-10-14 08:13:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1634199240000|2021-10-14 08:14:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1634199250000|2021-10-14 08:14:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|4
1634199260000|2021-10-14 08:14:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1634199280000|2021-10-14 08:14:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1634199290000|2021-10-14 08:14:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1634199300000|2021-10-14 08:15:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1634199310000|2021-10-14 08:15:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1634199330000|2021-10-14 08:15:30|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1634199340000|2021-10-14 08:15:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1634199350000|2021-10-14 08:15:50|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|9
1634199360000|2021-10-14 08:16:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|4
1634199370000|2021-10-14 08:16:10|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|9
1634199380000|2021-10-14 08:16:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|9
1634199390000|2021-10-14 08:16:30|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|5
1634199400000|2021-10-14 08:16:40|1033.9|1028.9|1033.8|1028.8|1034|1029|1033.8|1028.8|7
1634199410000|2021-10-14 08:16:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1634199420000|2021-10-14 08:17:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1634199430000|2021-10-14 08:17:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1634199450000|2021-10-14 08:17:30|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1634199460000|2021-10-14 08:17:40|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|5
1634199480000|2021-10-14 08:18:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|4
1634199490000|2021-10-14 08:18:10|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1634199500000|2021-10-14 08:18:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|4
1634199510000|2021-10-14 08:18:30|1033|1028|1033|1028|1033.2|1028.2|1033|1028|5
1634199520000|2021-10-14 08:18:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1634199540000|2021-10-14 08:19:00|1033|1028|1033.5|1028.5|1033.5|1028.5|1033|1028|6
1634199550000|2021-10-14 08:19:10|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|7
1634199560000|2021-10-14 08:19:20|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|5
1634199590000|2021-10-14 08:19:50|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|5
1634199600000|2021-10-14 08:20:00|1033.5|1028.5|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|6
1634199610000|2021-10-14 08:20:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1634199620000|2021-10-14 08:20:20|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1634199630000|2021-10-14 08:20:30|1033.5|1028.5|1034|1029|1034|1029|1033.5|1028.5|4
1634199640000|2021-10-14 08:20:40|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|5
1634199650000|2021-10-14 08:20:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1634199660000|2021-10-14 08:21:00|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|9
1634199670000|2021-10-14 08:21:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|3
1634199680000|2021-10-14 08:21:20|1035.4|1030.4|1035.8|1030.8|1035.8|1030.8|1035.4|1030.4|4
1634199690000|2021-10-14 08:21:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1634199700000|2021-10-14 08:21:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1634199710000|2021-10-14 08:21:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1634199720000|2021-10-14 08:22:00|1036|1031|1036.1|1031.1|1036.2|1031.2|1036|1031|6
1634199730000|2021-10-14 08:22:10|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|3
1634199740000|2021-10-14 08:22:20|1036.7|1031.7|1037|1032|1037|1032|1036.7|1031.7|8
1634199760000|2021-10-14 08:22:40|1037.1|1032.1|1037.5|1032.5|1037.5|1032.5|1037.1|1032.1|4
1634199770000|2021-10-14 08:22:50|1037.6|1032.6|1037.7|1032.7|1037.9|1032.9|1037.6|1032.6|6
1634199780000|2021-10-14 08:23:00|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1634199790000|2021-10-14 08:23:10|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|3
1634199800000|2021-10-14 08:23:20|1037|1032|1037|1032|1037.1|1032.1|1037|1032|5
1634199810000|2021-10-14 08:23:30|1037.2|1032.2|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|3
1634199820000|2021-10-14 08:23:40|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|3
1634199840000|2021-10-14 08:24:00|1037.6|1032.6|1038|1033|1038.2|1033.2|1037.6|1032.6|9
1634199850000|2021-10-14 08:24:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1634199900000|2021-10-14 08:25:00|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1634199960000|2021-10-14 08:26:00|1037.6|1032.6|1038.2|1033.2|1038.2|1033.2|1037.6|1032.6|9
1634199970000|2021-10-14 08:26:10|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038|1033|5
1634199980000|2021-10-14 08:26:20|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1038.1|1033.1|3
1634199990000|2021-10-14 08:26:30|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|3
1634200000000|2021-10-14 08:26:40|1038.2|1033.2|1038.6|1033.6|1038.7|1033.7|1038.2|1033.2|4
1634200010000|2021-10-14 08:26:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1634200020000|2021-10-14 08:27:00|1038.6|1033.6|1038|1033|1038.7|1033.7|1038|1033|12
1634200030000|2021-10-14 08:27:10|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|10
1634200040000|2021-10-14 08:27:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1634200060000|2021-10-14 08:27:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1634200080000|2021-10-14 08:28:00|1038|1033|1037.5|1032.5|1038.1|1033.1|1037.5|1032.5|6
1634200090000|2021-10-14 08:28:10|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1634200120000|2021-10-14 08:28:40|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|7
1634200130000|2021-10-14 08:28:50|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1634200140000|2021-10-14 08:29:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1634200170000|2021-10-14 08:29:30|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|4
1634200180000|2021-10-14 08:29:40|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1634200190000|2021-10-14 08:29:50|1037.9|1032.9|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|3
1634200200000|2021-10-14 08:30:00|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1634200210000|2021-10-14 08:30:10|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1634200220000|2021-10-14 08:30:20|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1634200230000|2021-10-14 08:30:30|1038.2|1033.2|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|3
1634200240000|2021-10-14 08:30:40|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|3
1634200250000|2021-10-14 08:30:50|1038.3|1033.3|1038.4|1033.4|1038.5|1033.5|1038.3|1033.3|8
1634200260000|2021-10-14 08:31:00|1038.3|1033.3|1038.4|1033.4|1038.5|1033.5|1038.3|1033.3|10
1634200270000|2021-10-14 08:31:10|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|14
1634200280000|2021-10-14 08:31:20|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1634200290000|2021-10-14 08:31:30|1038.4|1033.4|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|8
1634200300000|2021-10-14 08:31:40|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1634200310000|2021-10-14 08:31:50|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|4
1634200330000|2021-10-14 08:32:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1634200340000|2021-10-14 08:32:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|11
1634200360000|2021-10-14 08:32:40|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1634200370000|2021-10-14 08:32:50|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|4
1634200380000|2021-10-14 08:33:00|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|5
1634200390000|2021-10-14 08:33:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1634200400000|2021-10-14 08:33:20|1038.4|1033.4|1038.1|1033.1|1038.4|1033.4|1038.1|1033.1|4
1634200410000|2021-10-14 08:33:30|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038|1033|6
1634200420000|2021-10-14 08:33:40|1038.2|1033.2|1037.8|1032.8|1038.2|1033.2|1037.8|1032.8|3
1634200430000|2021-10-14 08:33:50|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1634200440000|2021-10-14 08:34:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1634200450000|2021-10-14 08:34:10|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.9|1032.9|5
1634200470000|2021-10-14 08:34:30|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|4
1634200480000|2021-10-14 08:34:40|1038|1033|1038|1033|1038|1033|1037.9|1032.9|7
1634200490000|2021-10-14 08:34:50|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|11
1634200510000|2021-10-14 08:35:10|1038|1033|1038|1033|1038|1033|1037.9|1032.9|3
1634200520000|2021-10-14 08:35:20|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1634200540000|2021-10-14 08:35:40|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1634200550000|2021-10-14 08:35:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1634200580000|2021-10-14 08:36:20|1038|1033|1038|1033|1038|1033|1037.9|1032.9|5
1634200590000|2021-10-14 08:36:30|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1634200600000|2021-10-14 08:36:40|1037.9|1032.9|1038.2|1033.2|1038.2|1033.2|1037.9|1032.9|3
1634200610000|2021-10-14 08:36:50|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1634200620000|2021-10-14 08:37:00|1038|1033|1037.8|1032.8|1038|1033|1037.8|1032.8|7
1634200630000|2021-10-14 08:37:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1634200640000|2021-10-14 08:37:20|1038|1033|1038|1033|1038|1033|1038|1033|1
1634200650000|2021-10-14 08:37:30|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.7|1032.7|3
1634200660000|2021-10-14 08:37:40|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|2
1634200670000|2021-10-14 08:37:50|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|4
1634200690000|2021-10-14 08:38:10|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1634200700000|2021-10-14 08:38:20|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1634200710000|2021-10-14 08:38:30|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|9
1634200730000|2021-10-14 08:38:50|1038|1033|1038.4|1033.4|1038.4|1033.4|1038|1033|3
1634200740000|2021-10-14 08:39:00|1038.5|1033.5|1038.8|1033.8|1038.9|1033.9|1038.5|1033.5|4
1634200750000|2021-10-14 08:39:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|3
1634200760000|2021-10-14 08:39:20|1039.1|1034.1|1038.7|1033.7|1039.1|1034.1|1038.7|1033.7|4
1634200770000|2021-10-14 08:39:30|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|4
1634200780000|2021-10-14 08:39:40|1038.6|1033.6|1038.2|1033.2|1038.6|1033.6|1038.2|1033.2|5
1634200800000|2021-10-14 08:40:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1634200810000|2021-10-14 08:40:10|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|4
1634200830000|2021-10-14 08:40:30|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|7
1634200840000|2021-10-14 08:40:40|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|4
1634200850000|2021-10-14 08:40:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1634200860000|2021-10-14 08:41:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1634200870000|2021-10-14 08:41:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|3
1634200880000|2021-10-14 08:41:20|1038.4|1033.4|1039.3|1034.3|1039.3|1034.3|1038.4|1033.4|3
1634200900000|2021-10-14 08:41:40|1039.8|1034.8|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|13
1634200910000|2021-10-14 08:41:50|1039.6|1034.6|1039.7|1034.7|1039.8|1034.8|1039.5|1034.5|5
1634200920000|2021-10-14 08:42:00|1039.8|1034.8|1040|1035|1040|1035|1039.7|1034.7|9
1634200930000|2021-10-14 08:42:10|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1634200940000|2021-10-14 08:42:20|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|4
1634200950000|2021-10-14 08:42:30|1040.4|1035.4|1040.2|1035.2|1040.5|1035.5|1040.2|1035.2|8
1634200960000|2021-10-14 08:42:40|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1634200970000|2021-10-14 08:42:50|1040.1|1035.1|1040|1035|1040.2|1035.2|1040|1035|16
1634200980000|2021-10-14 08:43:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|4
1634200990000|2021-10-14 08:43:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|5
1634201020000|2021-10-14 08:43:40|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1634201030000|2021-10-14 08:43:50|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|5
1634201040000|2021-10-14 08:44:00|1040.3|1035.3|1040.9|1035.9|1040.9|1035.9|1040.3|1035.3|4
1634201050000|2021-10-14 08:44:10|1041|1036|1041.3|1036.3|1041.4|1036.4|1041|1036|7
1634201060000|2021-10-14 08:44:20|1041.1|1036.1|1041|1036|1041.2|1036.2|1041|1036|14
1634201070000|2021-10-14 08:44:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|5
1634201080000|2021-10-14 08:44:40|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|8
1634201100000|2021-10-14 08:45:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1634201110000|2021-10-14 08:45:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634201120000|2021-10-14 08:45:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634201130000|2021-10-14 08:45:30|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1634201140000|2021-10-14 08:45:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1634201160000|2021-10-14 08:46:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634201170000|2021-10-14 08:46:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634201180000|2021-10-14 08:46:20|1041.8|1036.8|1040|1035|1041.8|1036.8|1040|1035|4
1634201190000|2021-10-14 08:46:30|1040.1|1035.1|1039.9|1034.9|1040.1|1035.1|1039.7|1034.7|6
1634201200000|2021-10-14 08:46:40|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1634201210000|2021-10-14 08:46:50|1039.6|1034.6|1039.6|1034.6|1039.8|1034.8|1039.5|1034.5|10
1634201220000|2021-10-14 08:47:00|1039.7|1034.7|1040|1035|1040.4|1035.4|1039.7|1034.7|7
1634201230000|2021-10-14 08:47:10|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|5
1634201240000|2021-10-14 08:47:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1634201250000|2021-10-14 08:47:30|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.7|1034.7|7
1634201260000|2021-10-14 08:47:40|1039.6|1034.6|1037.8|1032.8|1039.6|1034.6|1037.6|1032.6|10
1634201270000|2021-10-14 08:47:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1634201280000|2021-10-14 08:48:00|1038|1033|1038|1033|1038.6|1033.6|1037.8|1032.8|15
1634201290000|2021-10-14 08:48:10|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.9|1032.9|2
1634201310000|2021-10-14 08:48:30|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038|1033|4
1634201330000|2021-10-14 08:48:50|1038.2|1033.2|1038.3|1033.3|1038.4|1033.4|1038.2|1033.2|5
1634201340000|2021-10-14 08:49:00|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|6
1634201350000|2021-10-14 08:49:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1634201360000|2021-10-14 08:49:20|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1634201370000|2021-10-14 08:49:30|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|7
1634201380000|2021-10-14 08:49:40|1038.9|1033.9|1039.4|1034.4|1039.6|1034.6|1038.9|1033.9|4
1634201390000|2021-10-14 08:49:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1634201400000|2021-10-14 08:50:00|1039.2|1034.2|1039|1034|1039.2|1034.2|1039|1034|4
1634201410000|2021-10-14 08:50:10|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|3
1634201420000|2021-10-14 08:50:20|1039|1034|1039|1034|1039.1|1034.1|1039|1034|7
1634201430000|2021-10-14 08:50:30|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|2
1634201440000|2021-10-14 08:50:40|1038.6|1033.6|1039|1034|1039|1034|1038.6|1033.6|7
1634201450000|2021-10-14 08:50:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|6
1634201460000|2021-10-14 08:51:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|4
1634201470000|2021-10-14 08:51:10|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|4
1634201480000|2021-10-14 08:51:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1634201490000|2021-10-14 08:51:30|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|11
1634201500000|2021-10-14 08:51:40|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|7
1634201510000|2021-10-14 08:51:50|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|5
1634201520000|2021-10-14 08:52:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|4
1634201530000|2021-10-14 08:52:10|1039.7|1034.7|1040.1|1035.1|1040.1|1035.1|1039.7|1034.7|4
1634201540000|2021-10-14 08:52:20|1040.2|1035.2|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|12
1634201550000|2021-10-14 08:52:30|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040|1035|11
1634201560000|2021-10-14 08:52:40|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1634201570000|2021-10-14 08:52:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1634201580000|2021-10-14 08:53:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1634201590000|2021-10-14 08:53:10|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1634201600000|2021-10-14 08:53:20|1040.4|1035.4|1040|1035|1040.4|1035.4|1040|1035|2
1634201620000|2021-10-14 08:53:40|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634201630000|2021-10-14 08:53:50|1040|1035|1040.2|1035.2|1040.3|1035.3|1040|1035|7
1634201640000|2021-10-14 08:54:00|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1634201650000|2021-10-14 08:54:10|1040.2|1035.2|1039.8|1034.8|1040.2|1035.2|1039.8|1034.8|3
1634201660000|2021-10-14 08:54:20|1039.5|1034.5|1038.9|1033.9|1039.5|1034.5|1038.7|1033.7|5
1634201670000|2021-10-14 08:54:30|1039.1|1034.1|1039|1034|1039.2|1034.2|1039|1034|3
1634201680000|2021-10-14 08:54:40|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.8|1033.8|6
1634201690000|2021-10-14 08:54:50|1039|1034|1039|1034|1039|1034|1038.9|1033.9|3
1634201700000|2021-10-14 08:55:00|1039.1|1034.1|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|4
1634201710000|2021-10-14 08:55:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|4
1634201720000|2021-10-14 08:55:20|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|3
1634201730000|2021-10-14 08:55:30|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1634201740000|2021-10-14 08:55:40|1039.2|1034.2|1039|1034|1039.3|1034.3|1039|1034|3
1634201760000|2021-10-14 08:56:00|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1036.9|1031.9|16
1634201770000|2021-10-14 08:56:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1634201780000|2021-10-14 08:56:20|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|4
1634201790000|2021-10-14 08:56:30|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1634201800000|2021-10-14 08:56:40|1038.6|1033.6|1037.2|1032.2|1038.6|1033.6|1037.2|1032.2|9
1634201810000|2021-10-14 08:56:50|1036.8|1031.8|1037.7|1032.7|1037.7|1032.7|1036.7|1031.7|8
1634201820000|2021-10-14 08:57:00|1037.3|1032.3|1037.7|1032.7|1037.7|1032.7|1037.3|1032.3|3
1634201830000|2021-10-14 08:57:10|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|11
1634201840000|2021-10-14 08:57:20|1038|1033|1038|1033|1038.1|1033.1|1038|1033|5
1634201850000|2021-10-14 08:57:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1634201860000|2021-10-14 08:57:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1634201870000|2021-10-14 08:57:50|1039.1|1034.1|1037.1|1032.1|1039.3|1034.3|1037.1|1032.1|8
1634201880000|2021-10-14 08:58:00|1037.3|1032.3|1037.6|1032.6|1037.6|1032.6|1037.3|1032.3|6
1634201890000|2021-10-14 08:58:10|1038.1|1033.1|1037.9|1032.9|1038.1|1033.1|1037.7|1032.7|11
1634201900000|2021-10-14 08:58:20|1037.7|1032.7|1039.3|1034.3|1039.3|1034.3|1037.7|1032.7|6
1634201910000|2021-10-14 08:58:30|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|3
1634201930000|2021-10-14 08:58:50|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.4|1034.4|12
1634201940000|2021-10-14 08:59:00|1039.6|1034.6|1039.9|1034.9|1040|1035|1039.6|1034.6|7
1634201950000|2021-10-14 08:59:10|1040|1035|1040|1035|1040|1035|1040|1035|1
1634201980000|2021-10-14 08:59:40|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1634201990000|2021-10-14 08:59:50|1039.8|1034.8|1040|1035|1040|1035|1039.8|1034.8|4
1634202000000|2021-10-14 09:00:00|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040|1035|11
1634202020000|2021-10-14 09:00:20|1040.4|1035.4|1039.8|1034.8|1040.4|1035.4|1039.7|1034.7|5
1634202040000|2021-10-14 09:00:40|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1634202050000|2021-10-14 09:00:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634202060000|2021-10-14 09:01:00|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1634202080000|2021-10-14 09:01:20|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|8
1634202090000|2021-10-14 09:01:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1634202110000|2021-10-14 09:01:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1634202120000|2021-10-14 09:02:00|1039.7|1034.7|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|3
1634202170000|2021-10-14 09:02:50|1040|1035|1039.5|1034.5|1040|1035|1039.5|1034.5|6
1634202180000|2021-10-14 09:03:00|1039.6|1034.6|1039.3|1034.3|1039.6|1034.6|1039.3|1034.3|10
1634202210000|2021-10-14 09:03:30|1039.4|1034.4|1039.3|1034.3|1039.6|1034.6|1039.3|1034.3|6
1634202240000|2021-10-14 09:04:00|1039.4|1034.4|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|3
1634202260000|2021-10-14 09:04:20|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1634202270000|2021-10-14 09:04:30|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1634202280000|2021-10-14 09:04:40|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|5
1634202290000|2021-10-14 09:04:50|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1634202300000|2021-10-14 09:05:00|1039.2|1034.2|1039.5|1034.5|1039.6|1034.6|1039.2|1034.2|10
1634202310000|2021-10-14 09:05:10|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|6
1634202320000|2021-10-14 09:05:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1634202340000|2021-10-14 09:05:40|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634202350000|2021-10-14 09:05:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1634202360000|2021-10-14 09:06:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1634202370000|2021-10-14 09:06:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1634202380000|2021-10-14 09:06:20|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634202390000|2021-10-14 09:06:30|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1634202410000|2021-10-14 09:06:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634202420000|2021-10-14 09:07:00|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1634202430000|2021-10-14 09:07:10|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|8
1634202440000|2021-10-14 09:07:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634202450000|2021-10-14 09:07:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1634202460000|2021-10-14 09:07:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1634202470000|2021-10-14 09:07:50|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|4
1634202480000|2021-10-14 09:08:00|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|7
1634202490000|2021-10-14 09:08:10|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1634202510000|2021-10-14 09:08:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|5
1634202520000|2021-10-14 09:08:40|1039.5|1034.5|1039.4|1034.4|1039.6|1034.6|1039.4|1034.4|4
1634202530000|2021-10-14 09:08:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1634202540000|2021-10-14 09:09:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1634202560000|2021-10-14 09:09:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634202570000|2021-10-14 09:09:30|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1634202580000|2021-10-14 09:09:40|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.7|1034.7|10
1634202590000|2021-10-14 09:09:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634202600000|2021-10-14 09:10:00|1040|1035|1040|1035|1040|1035|1040|1035|1
1634202610000|2021-10-14 09:10:10|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1634202620000|2021-10-14 09:10:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634202630000|2021-10-14 09:10:30|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1634202640000|2021-10-14 09:10:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040|1035|6
1634202650000|2021-10-14 09:10:50|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1634202660000|2021-10-14 09:11:00|1040|1035|1040|1035|1040.1|1035.1|1040|1035|5
1634202670000|2021-10-14 09:11:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|4
1634202690000|2021-10-14 09:11:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|8
1634202700000|2021-10-14 09:11:40|1040.1|1035.1|1039.9|1034.9|1040.1|1035.1|1039.9|1034.9|8
1634202720000|2021-10-14 09:12:00|1040|1035|1040.8|1035.8|1040.8|1035.8|1039.9|1034.9|5
1634202730000|2021-10-14 09:12:10|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1634202740000|2021-10-14 09:12:20|1041|1036|1041|1036|1041|1036|1040.9|1035.9|11
1634202750000|2021-10-14 09:12:30|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|8
1634202770000|2021-10-14 09:12:50|1041.1|1036.1|1041|1036|1041.1|1036.1|1040.9|1035.9|5
1634202780000|2021-10-14 09:13:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1634202790000|2021-10-14 09:13:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634202830000|2021-10-14 09:13:50|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1634202850000|2021-10-14 09:14:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1634202860000|2021-10-14 09:14:20|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1634202900000|2021-10-14 09:15:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|8
1634202910000|2021-10-14 09:15:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634202930000|2021-10-14 09:15:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1634202940000|2021-10-14 09:15:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|13
1634202950000|2021-10-14 09:15:50|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|8
1634202960000|2021-10-14 09:16:00|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|14
1634202970000|2021-10-14 09:16:10|1040.8|1035.8|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|11
1634202980000|2021-10-14 09:16:20|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634203000000|2021-10-14 09:16:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634203010000|2021-10-14 09:16:50|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|5
1634203020000|2021-10-14 09:17:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1634203030000|2021-10-14 09:17:10|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|8
1634203040000|2021-10-14 09:17:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634203050000|2021-10-14 09:17:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1634203060000|2021-10-14 09:17:40|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1634203070000|2021-10-14 09:17:50|1042.4|1037.4|1042.7|1037.7|1042.7|1037.7|1042.4|1037.4|4
1634203080000|2021-10-14 09:18:00|1042.8|1037.8|1043.4|1038.4|1043.4|1038.4|1042.8|1037.8|17
1634203090000|2021-10-14 09:18:10|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|7
1634203100000|2021-10-14 09:18:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634203120000|2021-10-14 09:18:40|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1634203130000|2021-10-14 09:18:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|5
1634203140000|2021-10-14 09:19:00|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|5
1634203150000|2021-10-14 09:19:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634203170000|2021-10-14 09:19:30|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|6
1634203180000|2021-10-14 09:19:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634203190000|2021-10-14 09:19:50|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.4|1038.4|6
1634203200000|2021-10-14 09:20:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634203210000|2021-10-14 09:20:10|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1634203220000|2021-10-14 09:20:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1634203230000|2021-10-14 09:20:30|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1634203250000|2021-10-14 09:20:50|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|4
1634203260000|2021-10-14 09:21:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1634203270000|2021-10-14 09:21:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634203280000|2021-10-14 09:21:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634203290000|2021-10-14 09:21:30|1043.3|1038.3|1043.5|1038.5|1043.6|1038.6|1043.3|1038.3|6
1634203300000|2021-10-14 09:21:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1634203320000|2021-10-14 09:22:00|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|4
1634203350000|2021-10-14 09:22:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|3
1634203360000|2021-10-14 09:22:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634203370000|2021-10-14 09:22:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634203380000|2021-10-14 09:23:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634203390000|2021-10-14 09:23:10|1044.2|1039.2|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|4
1634203400000|2021-10-14 09:23:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634203410000|2021-10-14 09:23:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634203420000|2021-10-14 09:23:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634203430000|2021-10-14 09:23:50|1044.5|1039.5|1044.2|1039.2|1044.5|1039.5|1044.2|1039.2|4
1634203440000|2021-10-14 09:24:00|1044.3|1039.3|1044.2|1039.2|1044.4|1039.4|1044.1|1039.1|10
1634203460000|2021-10-14 09:24:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634203470000|2021-10-14 09:24:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1634203490000|2021-10-14 09:24:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1634203500000|2021-10-14 09:25:00|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|7
1634203510000|2021-10-14 09:25:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|9
1634203520000|2021-10-14 09:25:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634203530000|2021-10-14 09:25:30|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|9
1634203540000|2021-10-14 09:25:40|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1634203560000|2021-10-14 09:26:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1634203570000|2021-10-14 09:26:10|1044.6|1039.6|1044.9|1039.9|1044.9|1039.9|1044.6|1039.6|8
1634203580000|2021-10-14 09:26:20|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1634203610000|2021-10-14 09:26:50|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|3
1634203620000|2021-10-14 09:27:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1634203630000|2021-10-14 09:27:10|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|9
1634203640000|2021-10-14 09:27:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1634203650000|2021-10-14 09:27:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634203660000|2021-10-14 09:27:40|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|2
1634203680000|2021-10-14 09:28:00|1043.7|1038.7|1044|1039|1044|1039|1043.7|1038.7|2
1634203700000|2021-10-14 09:28:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1634203710000|2021-10-14 09:28:30|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.6|1038.6|4
1634203730000|2021-10-14 09:28:50|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1634203740000|2021-10-14 09:29:00|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|2
1634203760000|2021-10-14 09:29:20|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1634203770000|2021-10-14 09:29:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1634203780000|2021-10-14 09:29:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1634203800000|2021-10-14 09:30:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|6
1634203810000|2021-10-14 09:30:10|1043.5|1038.5|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|13
1634203820000|2021-10-14 09:30:20|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|10
1634203830000|2021-10-14 09:30:30|1042.9|1037.9|1042.6|1037.6|1042.9|1037.9|1042.6|1037.6|4
1634203840000|2021-10-14 09:30:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634203850000|2021-10-14 09:30:50|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1634203860000|2021-10-14 09:31:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1634203870000|2021-10-14 09:31:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|3
1634203880000|2021-10-14 09:31:20|1042.5|1037.5|1042.3|1037.3|1042.6|1037.6|1042.2|1037.2|11
1634203890000|2021-10-14 09:31:30|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|4
1634203900000|2021-10-14 09:31:40|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634203910000|2021-10-14 09:31:50|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|4
1634203920000|2021-10-14 09:32:00|1042|1037|1041.8|1036.8|1042|1037|1041.8|1036.8|3
1634203930000|2021-10-14 09:32:10|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.5|1036.5|6
1634203940000|2021-10-14 09:32:20|1041.9|1036.9|1042|1037|1042|1037|1041.8|1036.8|9
1634203950000|2021-10-14 09:32:30|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1634203960000|2021-10-14 09:32:40|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|7
1634203970000|2021-10-14 09:32:50|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|6
1634203980000|2021-10-14 09:33:00|1041.7|1036.7|1041|1036|1041.7|1036.7|1041|1036|5
1634203990000|2021-10-14 09:33:10|1040.8|1035.8|1040.8|1035.8|1041|1036|1040.8|1035.8|5
1634204000000|2021-10-14 09:33:20|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|2
1634204010000|2021-10-14 09:33:30|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|3
1634204020000|2021-10-14 09:33:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634204030000|2021-10-14 09:33:50|1040.9|1035.9|1041|1036|1041.1|1036.1|1040.8|1035.8|5
1634204040000|2021-10-14 09:34:00|1040.9|1035.9|1040.7|1035.7|1041|1036|1040.6|1035.6|9
1634204050000|2021-10-14 09:34:10|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|6
1634204060000|2021-10-14 09:34:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634204080000|2021-10-14 09:34:40|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|3
1634204090000|2021-10-14 09:34:50|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|3
1634204100000|2021-10-14 09:35:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634204110000|2021-10-14 09:35:10|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|3
1634204120000|2021-10-14 09:35:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634204140000|2021-10-14 09:35:40|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1634204150000|2021-10-14 09:35:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1634204160000|2021-10-14 09:36:00|1039.7|1034.7|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|8
1634204170000|2021-10-14 09:36:10|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1634204190000|2021-10-14 09:36:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|4
1634204200000|2021-10-14 09:36:40|1040.1|1035.1|1040.9|1035.9|1041.1|1036.1|1040.1|1035.1|4
1634204210000|2021-10-14 09:36:50|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|4
1634204220000|2021-10-14 09:37:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|4
1634204230000|2021-10-14 09:37:10|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.4|1035.4|7
1634204250000|2021-10-14 09:37:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1634204260000|2021-10-14 09:37:40|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|2
1634204310000|2021-10-14 09:38:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1634204320000|2021-10-14 09:38:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634204330000|2021-10-14 09:38:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634204340000|2021-10-14 09:39:00|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1634204350000|2021-10-14 09:39:10|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1634204360000|2021-10-14 09:39:20|1040.6|1035.6|1040.2|1035.2|1040.6|1035.6|1040.2|1035.2|4
1634204370000|2021-10-14 09:39:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1634204380000|2021-10-14 09:39:40|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|5
1634204390000|2021-10-14 09:39:50|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|5
1634204400000|2021-10-14 09:40:00|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|4
1634204410000|2021-10-14 09:40:10|1040.3|1035.3|1040.2|1035.2|1040.5|1035.5|1040.2|1035.2|4
1634204420000|2021-10-14 09:40:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|5
1634204430000|2021-10-14 09:40:30|1040.4|1035.4|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|5
1634204440000|2021-10-14 09:40:40|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|4
1634204450000|2021-10-14 09:40:50|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040|1035|5
1634204460000|2021-10-14 09:41:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1634204470000|2021-10-14 09:41:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|7
1634204480000|2021-10-14 09:41:20|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1634204490000|2021-10-14 09:41:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634204500000|2021-10-14 09:41:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|17
1634204510000|2021-10-14 09:41:50|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1634204520000|2021-10-14 09:42:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1039.8|1034.8|7
1634204530000|2021-10-14 09:42:10|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1634204540000|2021-10-14 09:42:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634204550000|2021-10-14 09:42:30|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|6
1634204560000|2021-10-14 09:42:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634204570000|2021-10-14 09:42:50|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|4
1634204580000|2021-10-14 09:43:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|6
1634204590000|2021-10-14 09:43:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634204610000|2021-10-14 09:43:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1634204640000|2021-10-14 09:44:00|1040.8|1035.8|1041.5|1036.5|1041.6|1036.6|1040.8|1035.8|6
1634204650000|2021-10-14 09:44:10|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634204670000|2021-10-14 09:44:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634204680000|2021-10-14 09:44:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|7
1634204690000|2021-10-14 09:44:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634204700000|2021-10-14 09:45:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634204720000|2021-10-14 09:45:20|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|12
1634204730000|2021-10-14 09:45:30|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|5
1634204760000|2021-10-14 09:46:00|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1634204770000|2021-10-14 09:46:10|1041.1|1036.1|1041|1036|1041.2|1036.2|1041|1036|4
1634204780000|2021-10-14 09:46:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|11
1634204790000|2021-10-14 09:46:30|1041|1036|1041|1036|1041|1036|1041|1036|1
1634204800000|2021-10-14 09:46:40|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634204810000|2021-10-14 09:46:50|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634204830000|2021-10-14 09:47:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634204850000|2021-10-14 09:47:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634204870000|2021-10-14 09:47:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634204880000|2021-10-14 09:48:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634204890000|2021-10-14 09:48:10|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|9
1634204930000|2021-10-14 09:48:50|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|14
1634204940000|2021-10-14 09:49:00|1041|1036|1041|1036|1041|1036|1041|1036|1
1634204950000|2021-10-14 09:49:10|1040.8|1035.8|1041|1036|1041|1036|1040.6|1035.6|7
1634204960000|2021-10-14 09:49:20|1040.9|1035.9|1040.1|1035.1|1040.9|1035.9|1040.1|1035.1|5
1634204970000|2021-10-14 09:49:30|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634204980000|2021-10-14 09:49:40|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1634204990000|2021-10-14 09:49:50|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1634205000000|2021-10-14 09:50:00|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|3
1634205010000|2021-10-14 09:50:10|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|6
1634205020000|2021-10-14 09:50:20|1040.2|1035.2|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|5
1634205030000|2021-10-14 09:50:30|1040|1035|1040.2|1035.2|1040.2|1035.2|1039.9|1034.9|4
1634205040000|2021-10-14 09:50:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634205050000|2021-10-14 09:50:50|1040.2|1035.2|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|6
1634205060000|2021-10-14 09:51:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|6
1634205070000|2021-10-14 09:51:10|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1634205090000|2021-10-14 09:51:30|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|3
1634205100000|2021-10-14 09:51:40|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|4
1634205110000|2021-10-14 09:51:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.1|1035.1|16
1634205120000|2021-10-14 09:52:00|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.1|1035.1|7
1634205130000|2021-10-14 09:52:10|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|5
1634205140000|2021-10-14 09:52:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1634205150000|2021-10-14 09:52:30|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|4
1634205160000|2021-10-14 09:52:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|11
1634205170000|2021-10-14 09:52:50|1040.3|1035.3|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|10
1634205180000|2021-10-14 09:53:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1634205190000|2021-10-14 09:53:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634205220000|2021-10-14 09:53:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634205230000|2021-10-14 09:53:50|1040.9|1035.9|1041|1036|1041|1036|1040.8|1035.8|6
1634205240000|2021-10-14 09:54:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|7
1634205250000|2021-10-14 09:54:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1634205260000|2021-10-14 09:54:20|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634205280000|2021-10-14 09:54:40|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1634205290000|2021-10-14 09:54:50|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|10
1634205300000|2021-10-14 09:55:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|7
1634205310000|2021-10-14 09:55:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634205350000|2021-10-14 09:55:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634205360000|2021-10-14 09:56:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1634205380000|2021-10-14 09:56:20|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.8|1035.8|9
1634205390000|2021-10-14 09:56:30|1040.8|1035.8|1041.1|1036.1|1041.1|1036.1|1040.8|1035.8|5
1634205400000|2021-10-14 09:56:40|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|8
1634205410000|2021-10-14 09:56:50|1041|1036|1041.3|1036.3|1041.3|1036.3|1041|1036|6
1634205420000|2021-10-14 09:57:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634205430000|2021-10-14 09:57:10|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|5
1634205440000|2021-10-14 09:57:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|5
1634205450000|2021-10-14 09:57:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634205460000|2021-10-14 09:57:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1634205470000|2021-10-14 09:57:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634205480000|2021-10-14 09:58:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634205500000|2021-10-14 09:58:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634205520000|2021-10-14 09:58:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1634205530000|2021-10-14 09:58:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634205540000|2021-10-14 09:59:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1634205560000|2021-10-14 09:59:20|1041.2|1036.2|1040.7|1035.7|1041.2|1036.2|1040.7|1035.7|5
1634205570000|2021-10-14 09:59:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|4
1634205580000|2021-10-14 09:59:40|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|6
1634205590000|2021-10-14 09:59:50|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1634205610000|2021-10-14 10:00:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634205620000|2021-10-14 10:00:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|9
1634205630000|2021-10-14 10:00:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1634205640000|2021-10-14 10:00:40|1040.5|1035.5|1040.8|1035.8|1040.8|1035.8|1040.5|1035.5|2
1634205650000|2021-10-14 10:00:50|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|4
1634205670000|2021-10-14 10:01:10|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634205680000|2021-10-14 10:01:20|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1634205700000|2021-10-14 10:01:40|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|4
1634205710000|2021-10-14 10:01:50|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|6
1634205720000|2021-10-14 10:02:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1634205730000|2021-10-14 10:02:10|1040.8|1035.8|1040.9|1035.9|1041|1036|1040.7|1035.7|8
1634205740000|2021-10-14 10:02:20|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|8
1634205750000|2021-10-14 10:02:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634205760000|2021-10-14 10:02:40|1041.5|1036.5|1041.9|1036.9|1041.9|1036.9|1041.4|1036.4|14
1634205770000|2021-10-14 10:02:50|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|12
1634205780000|2021-10-14 10:03:00|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|4
1634205790000|2021-10-14 10:03:10|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|6
1634205800000|2021-10-14 10:03:20|1042|1037|1041.8|1036.8|1042|1037|1041.8|1036.8|5
1634205810000|2021-10-14 10:03:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634205820000|2021-10-14 10:03:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|9
1634205840000|2021-10-14 10:04:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634205850000|2021-10-14 10:04:10|1041.8|1036.8|1041.5|1036.5|1041.8|1036.8|1041.5|1036.5|4
1634205860000|2021-10-14 10:04:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634205870000|2021-10-14 10:04:30|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1634205880000|2021-10-14 10:04:40|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1634205900000|2021-10-14 10:05:00|1041.4|1036.4|1041|1036|1041.4|1036.4|1040.7|1035.7|7
1634205910000|2021-10-14 10:05:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634205920000|2021-10-14 10:05:20|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1634205930000|2021-10-14 10:05:30|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1634205940000|2021-10-14 10:05:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|8
1634205950000|2021-10-14 10:05:50|1041.1|1036.1|1041|1036|1041.2|1036.2|1040.9|1035.9|6
1634205960000|2021-10-14 10:06:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634206010000|2021-10-14 10:06:50|1041|1036|1041|1036|1041|1036|1041|1036|1
1634206020000|2021-10-14 10:07:00|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1634206030000|2021-10-14 10:07:10|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634206050000|2021-10-14 10:07:30|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|3
1634206060000|2021-10-14 10:07:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634206070000|2021-10-14 10:07:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1634206080000|2021-10-14 10:08:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1634206100000|2021-10-14 10:08:20|1041.6|1036.6|1041.4|1036.4|1041.7|1036.7|1041.4|1036.4|6
1634206110000|2021-10-14 10:08:30|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|5
1634206120000|2021-10-14 10:08:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|4
1634206130000|2021-10-14 10:08:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634206140000|2021-10-14 10:09:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1634206150000|2021-10-14 10:09:10|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|5
1634206160000|2021-10-14 10:09:20|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|8
1634206170000|2021-10-14 10:09:30|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1634206190000|2021-10-14 10:09:50|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|5
1634206200000|2021-10-14 10:10:00|1041|1036|1041|1036|1041|1036|1041|1036|1
1634206210000|2021-10-14 10:10:10|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634206220000|2021-10-14 10:10:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634206250000|2021-10-14 10:10:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634206260000|2021-10-14 10:11:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|3
1634206270000|2021-10-14 10:11:10|1041|1036|1041|1036|1041.1|1036.1|1041|1036|3
1634206280000|2021-10-14 10:11:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634206290000|2021-10-14 10:11:30|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1634206300000|2021-10-14 10:11:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1634206310000|2021-10-14 10:11:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1634206320000|2021-10-14 10:12:00|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634206330000|2021-10-14 10:12:10|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1634206340000|2021-10-14 10:12:20|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|4
1634206350000|2021-10-14 10:12:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|3
1634206360000|2021-10-14 10:12:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634206380000|2021-10-14 10:13:00|1042|1037|1042|1037|1042|1037|1042|1037|1
1634206440000|2021-10-14 10:14:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634206450000|2021-10-14 10:14:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634206500000|2021-10-14 10:15:00|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1634206510000|2021-10-14 10:15:10|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|3
1634206520000|2021-10-14 10:15:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634206530000|2021-10-14 10:15:30|1042.2|1037.2|1042.6|1037.6|1042.7|1037.7|1042.2|1037.2|4
1634206540000|2021-10-14 10:15:40|1042.7|1037.7|1043.1|1038.1|1043.1|1038.1|1042.7|1037.7|4
1634206550000|2021-10-14 10:15:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1634206560000|2021-10-14 10:16:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634206570000|2021-10-14 10:16:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634206600000|2021-10-14 10:16:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634206630000|2021-10-14 10:17:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634206650000|2021-10-14 10:17:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634206660000|2021-10-14 10:17:40|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|8
1634206670000|2021-10-14 10:17:50|1042.3|1037.3|1041.6|1036.6|1042.3|1037.3|1041.5|1036.5|5
1634206680000|2021-10-14 10:18:00|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|2
1634206690000|2021-10-14 10:18:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1634206710000|2021-10-14 10:18:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634206730000|2021-10-14 10:18:50|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|2
1634206740000|2021-10-14 10:19:00|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|7
1634206750000|2021-10-14 10:19:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634206760000|2021-10-14 10:19:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634206800000|2021-10-14 10:20:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634206810000|2021-10-14 10:20:10|1042|1037|1041.7|1036.7|1042|1037|1041.6|1036.6|4
1634206820000|2021-10-14 10:20:20|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|3
1634206830000|2021-10-14 10:20:30|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1634206840000|2021-10-14 10:20:40|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634206850000|2021-10-14 10:20:50|1040.9|1035.9|1041.1|1036.1|1041.1|1036.1|1040.8|1035.8|4
1634206860000|2021-10-14 10:21:00|1041|1036|1041.2|1036.2|1041.3|1036.3|1041|1036|5
1634206870000|2021-10-14 10:21:10|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634206880000|2021-10-14 10:21:20|1041.3|1036.3|1041.5|1036.5|1041.6|1036.6|1041.3|1036.3|4
1634206890000|2021-10-14 10:21:30|1041.6|1036.6|1041.8|1036.8|1041.9|1036.9|1041.5|1036.5|5
1634206900000|2021-10-14 10:21:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634206910000|2021-10-14 10:21:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|6
1634206920000|2021-10-14 10:22:00|1042|1037|1042.1|1037.1|1042.3|1037.3|1042|1037|3
1634206950000|2021-10-14 10:22:30|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1634206990000|2021-10-14 10:23:10|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634207000000|2021-10-14 10:23:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634207010000|2021-10-14 10:23:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634207020000|2021-10-14 10:23:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634207040000|2021-10-14 10:24:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1634207050000|2021-10-14 10:24:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634207060000|2021-10-14 10:24:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634207070000|2021-10-14 10:24:30|1042.5|1037.5|1042.2|1037.2|1042.5|1037.5|1042.2|1037.2|2
1634207100000|2021-10-14 10:25:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634207140000|2021-10-14 10:25:40|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634207150000|2021-10-14 10:25:50|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1634207160000|2021-10-14 10:26:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634207180000|2021-10-14 10:26:20|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634207210000|2021-10-14 10:26:50|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634207250000|2021-10-14 10:27:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634207270000|2021-10-14 10:27:50|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|5
1634207280000|2021-10-14 10:28:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634207290000|2021-10-14 10:28:10|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|5
1634207300000|2021-10-14 10:28:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634207310000|2021-10-14 10:28:30|1042|1037|1041.8|1036.8|1042|1037|1041.8|1036.8|3
1634207330000|2021-10-14 10:28:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634207340000|2021-10-14 10:29:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|4
1634207380000|2021-10-14 10:29:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634207400000|2021-10-14 10:30:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1634207430000|2021-10-14 10:30:30|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1634207450000|2021-10-14 10:30:50|1041.6|1036.6|1041.3|1036.3|1041.6|1036.6|1041.3|1036.3|3
1634207460000|2021-10-14 10:31:00|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.3|1036.3|12
1634207470000|2021-10-14 10:31:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634207480000|2021-10-14 10:31:20|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|3
1634207490000|2021-10-14 10:31:30|1042.2|1037.2|1041.9|1036.9|1042.2|1037.2|1041.9|1036.9|3
1634207500000|2021-10-14 10:31:40|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1634207540000|2021-10-14 10:32:20|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|6
1634207550000|2021-10-14 10:32:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1634207570000|2021-10-14 10:32:50|1041.8|1036.8|1041.3|1036.3|1041.8|1036.8|1041.3|1036.3|10
1634207580000|2021-10-14 10:33:00|1041.4|1036.4|1041.8|1036.8|1041.8|1036.8|1041.3|1036.3|5
1634207590000|2021-10-14 10:33:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634207640000|2021-10-14 10:34:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|8
1634207650000|2021-10-14 10:34:10|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1634207660000|2021-10-14 10:34:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|5
1634207670000|2021-10-14 10:34:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634207760000|2021-10-14 10:36:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634207770000|2021-10-14 10:36:10|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1634207780000|2021-10-14 10:36:20|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|2
1634207790000|2021-10-14 10:36:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634207800000|2021-10-14 10:36:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|4
1634207820000|2021-10-14 10:37:00|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|5
1634207830000|2021-10-14 10:37:10|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|4
1634207850000|2021-10-14 10:37:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634207880000|2021-10-14 10:38:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|3
1634207890000|2021-10-14 10:38:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634207910000|2021-10-14 10:38:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|7
1634207920000|2021-10-14 10:38:40|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|5
1634207930000|2021-10-14 10:38:50|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1634207940000|2021-10-14 10:39:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634207950000|2021-10-14 10:39:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634207960000|2021-10-14 10:39:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1634207970000|2021-10-14 10:39:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634207990000|2021-10-14 10:39:50|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|13
1634208000000|2021-10-14 10:40:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634208030000|2021-10-14 10:40:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634208050000|2021-10-14 10:40:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634208060000|2021-10-14 10:41:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|8
1634208070000|2021-10-14 10:41:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634208080000|2021-10-14 10:41:20|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634208090000|2021-10-14 10:41:30|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634208110000|2021-10-14 10:41:50|1041.4|1036.4|1041.7|1036.7|1041.7|1036.7|1041.4|1036.4|7
1634208120000|2021-10-14 10:42:00|1041.6|1036.6|1041.3|1036.3|1041.7|1036.7|1041.3|1036.3|9
1634208130000|2021-10-14 10:42:10|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|11
1634208140000|2021-10-14 10:42:20|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1634208150000|2021-10-14 10:42:30|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|9
1634208160000|2021-10-14 10:42:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1634208170000|2021-10-14 10:42:50|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1634208190000|2021-10-14 10:43:10|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1634208200000|2021-10-14 10:43:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634208210000|2021-10-14 10:43:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1634208270000|2021-10-14 10:44:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1634208280000|2021-10-14 10:44:40|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|3
1634208290000|2021-10-14 10:44:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|4
1634208300000|2021-10-14 10:45:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|9
1634208320000|2021-10-14 10:45:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634208340000|2021-10-14 10:45:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634208360000|2021-10-14 10:46:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1634208370000|2021-10-14 10:46:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634208380000|2021-10-14 10:46:20|1041.6|1036.6|1041.8|1036.8|1041.9|1036.9|1041.6|1036.6|3
1634208390000|2021-10-14 10:46:30|1041.9|1036.9|1042|1037|1042|1037|1041.8|1036.8|4
1634208400000|2021-10-14 10:46:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1634208420000|2021-10-14 10:47:00|1042|1037|1042|1037|1042|1037|1042|1037|1
1634208430000|2021-10-14 10:47:10|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1634208440000|2021-10-14 10:47:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|13
1634208450000|2021-10-14 10:47:30|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634208470000|2021-10-14 10:47:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634208520000|2021-10-14 10:48:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634208530000|2021-10-14 10:48:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634208540000|2021-10-14 10:49:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634208550000|2021-10-14 10:49:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|9
1634208560000|2021-10-14 10:49:20|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634208570000|2021-10-14 10:49:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1634208580000|2021-10-14 10:49:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|8
1634208590000|2021-10-14 10:49:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1634208600000|2021-10-14 10:50:00|1042.1|1037.1|1042.3|1037.3|1042.5|1037.5|1042|1037|8
1634208610000|2021-10-14 10:50:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|9
1634208620000|2021-10-14 10:50:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634208640000|2021-10-14 10:50:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634208670000|2021-10-14 10:51:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634208680000|2021-10-14 10:51:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634208730000|2021-10-14 10:52:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634208770000|2021-10-14 10:52:50|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634208780000|2021-10-14 10:53:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634208790000|2021-10-14 10:53:10|1042.1|1037.1|1042|1037|1042.2|1037.2|1042|1037|3
1634208800000|2021-10-14 10:53:20|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1634208810000|2021-10-14 10:53:30|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|4
1634208830000|2021-10-14 10:53:50|1041.9|1036.9|1041.4|1036.4|1041.9|1036.9|1041.4|1036.4|3
1634208840000|2021-10-14 10:54:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634208880000|2021-10-14 10:54:40|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|6
1634208890000|2021-10-14 10:54:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634208900000|2021-10-14 10:55:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634208920000|2021-10-14 10:55:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634208940000|2021-10-14 10:55:40|1041.5|1036.5|1041.8|1036.8|1041.9|1036.9|1041.5|1036.5|5
1634208950000|2021-10-14 10:55:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1634208960000|2021-10-14 10:56:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634208990000|2021-10-14 10:56:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634209010000|2021-10-14 10:56:50|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634209020000|2021-10-14 10:57:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|9
1634209030000|2021-10-14 10:57:10|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1634209040000|2021-10-14 10:57:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1634209050000|2021-10-14 10:57:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|6
1634209090000|2021-10-14 10:58:10|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634209100000|2021-10-14 10:58:20|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1634209180000|2021-10-14 10:59:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634209190000|2021-10-14 10:59:50|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|5
1634209200000|2021-10-14 11:00:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|6
1634209210000|2021-10-14 11:00:10|1041.6|1036.6|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|4
1634209230000|2021-10-14 11:00:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|6
1634209240000|2021-10-14 11:00:40|1041.6|1036.6|1041.5|1036.5|1041.7|1036.7|1041.4|1036.4|12
1634209250000|2021-10-14 11:00:50|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|7
1634209260000|2021-10-14 11:01:00|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|4
1634209270000|2021-10-14 11:01:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1634209280000|2021-10-14 11:01:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634209310000|2021-10-14 11:01:50|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|4
1634209360000|2021-10-14 11:02:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634209370000|2021-10-14 11:02:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634209380000|2021-10-14 11:03:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634209390000|2021-10-14 11:03:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634209420000|2021-10-14 11:03:40|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1634209430000|2021-10-14 11:03:50|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|15
1634209440000|2021-10-14 11:04:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.4|1036.4|11
1634209450000|2021-10-14 11:04:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1634209460000|2021-10-14 11:04:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1634209480000|2021-10-14 11:04:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1634209490000|2021-10-14 11:04:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1634209500000|2021-10-14 11:05:00|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1634209510000|2021-10-14 11:05:10|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1634209520000|2021-10-14 11:05:20|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|3
1634209530000|2021-10-14 11:05:30|1041.2|1036.2|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|7
1634209540000|2021-10-14 11:05:40|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|5
1634209550000|2021-10-14 11:05:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|9
1634209560000|2021-10-14 11:06:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|4
1634209620000|2021-10-14 11:07:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|12
1634209640000|2021-10-14 11:07:20|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634209650000|2021-10-14 11:07:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634209660000|2021-10-14 11:07:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634209670000|2021-10-14 11:07:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634209680000|2021-10-14 11:08:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1634209690000|2021-10-14 11:08:10|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|5
1634209710000|2021-10-14 11:08:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634209720000|2021-10-14 11:08:40|1041.8|1036.8|1041.4|1036.4|1041.8|1036.8|1041.4|1036.4|5
1634209740000|2021-10-14 11:09:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634209750000|2021-10-14 11:09:10|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|11
1634209760000|2021-10-14 11:09:20|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|11
1634209770000|2021-10-14 11:09:30|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1634209780000|2021-10-14 11:09:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1634209790000|2021-10-14 11:09:50|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1634209800000|2021-10-14 11:10:00|1041.3|1036.3|1040.9|1035.9|1041.3|1036.3|1040.9|1035.9|6
1634209810000|2021-10-14 11:10:10|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|2
1634209820000|2021-10-14 11:10:20|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634209830000|2021-10-14 11:10:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634209850000|2021-10-14 11:10:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1634209860000|2021-10-14 11:11:00|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1634209870000|2021-10-14 11:11:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|9
1634209910000|2021-10-14 11:11:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634209920000|2021-10-14 11:12:00|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634209940000|2021-10-14 11:12:20|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634210030000|2021-10-14 11:13:50|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1634210040000|2021-10-14 11:14:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.6|1035.6|5
1634210050000|2021-10-14 11:14:10|1040.9|1035.9|1040.7|1035.7|1041|1036|1040.7|1035.7|4
1634210060000|2021-10-14 11:14:20|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1634210070000|2021-10-14 11:14:30|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|4
1634210090000|2021-10-14 11:14:50|1040.7|1035.7|1040.3|1035.3|1040.7|1035.7|1040.3|1035.3|3
1634210100000|2021-10-14 11:15:00|1040.2|1035.2|1040.1|1035.1|1040.3|1035.3|1040|1035|9
1634210110000|2021-10-14 11:15:10|1040.2|1035.2|1040.1|1035.1|1040.3|1035.3|1040|1035|7
1634210120000|2021-10-14 11:15:20|1040|1035|1041|1036|1041|1036|1039.9|1034.9|10
1634210130000|2021-10-14 11:15:30|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1634210150000|2021-10-14 11:15:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1634210160000|2021-10-14 11:16:00|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|5
1634210170000|2021-10-14 11:16:10|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|3
1634210180000|2021-10-14 11:16:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|12
1634210200000|2021-10-14 11:16:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1634210210000|2021-10-14 11:16:50|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1634210220000|2021-10-14 11:17:00|1041.1|1036.1|1040.9|1035.9|1041.2|1036.2|1040.9|1035.9|7
1634210230000|2021-10-14 11:17:10|1041|1036|1041|1036|1041|1036|1040.9|1035.9|5
1634210240000|2021-10-14 11:17:20|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|6
1634210260000|2021-10-14 11:17:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|4
1634210270000|2021-10-14 11:17:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|3
1634210280000|2021-10-14 11:18:00|1041|1036|1041|1036|1041|1036|1040.9|1035.9|7
1634210290000|2021-10-14 11:18:10|1040.4|1035.4|1041.1|1036.1|1041.1|1036.1|1039.6|1034.6|11
1634210300000|2021-10-14 11:18:20|1041|1036|1040.9|1035.9|1041|1036|1040.8|1035.8|3
1634210320000|2021-10-14 11:18:40|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634210330000|2021-10-14 11:18:50|1040.9|1035.9|1040.4|1035.4|1040.9|1035.9|1040.3|1035.3|4
1634210340000|2021-10-14 11:19:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040|1035|11
1634210350000|2021-10-14 11:19:10|1040.2|1035.2|1040|1035|1040.2|1035.2|1040|1035|2
1634210360000|2021-10-14 11:19:20|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|4
1634210370000|2021-10-14 11:19:30|1040.1|1035.1|1039.8|1034.8|1040.2|1035.2|1039.7|1034.7|6
1634210380000|2021-10-14 11:19:40|1039.7|1034.7|1039.4|1034.4|1039.8|1034.8|1039.3|1034.3|14
1634210390000|2021-10-14 11:19:50|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|6
1634210400000|2021-10-14 11:20:00|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|5
1634210420000|2021-10-14 11:20:20|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.1|1034.1|6
1634210430000|2021-10-14 11:20:30|1039.5|1034.5|1040.4|1035.4|1040.4|1035.4|1039.5|1034.5|8
1634210440000|2021-10-14 11:20:40|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1634210460000|2021-10-14 11:21:00|1040.9|1035.9|1039.4|1034.4|1040.9|1035.9|1039.4|1034.4|7
1634210470000|2021-10-14 11:21:10|1039.5|1034.5|1039.2|1034.2|1039.7|1034.7|1039.2|1034.2|5
1634210480000|2021-10-14 11:21:20|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|10
1634210510000|2021-10-14 11:21:50|1039.1|1034.1|1038.6|1033.6|1039.1|1034.1|1038.6|1033.6|3
1634210540000|2021-10-14 11:22:20|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|4
1634210550000|2021-10-14 11:22:30|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1634210560000|2021-10-14 11:22:40|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1634210570000|2021-10-14 11:22:50|1038|1033|1038.2|1033.2|1038.2|1033.2|1038|1033|4
1634210580000|2021-10-14 11:23:00|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|4
1634210590000|2021-10-14 11:23:10|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1634210600000|2021-10-14 11:23:20|1038.4|1033.4|1038.3|1033.3|1038.5|1033.5|1038.2|1033.2|9
1634210610000|2021-10-14 11:23:30|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1634210620000|2021-10-14 11:23:40|1038.4|1033.4|1038.7|1033.7|1038.7|1033.7|1038.4|1033.4|5
1634210630000|2021-10-14 11:23:50|1038.6|1033.6|1038.4|1033.4|1038.7|1033.7|1038.3|1033.3|7
1634210640000|2021-10-14 11:24:00|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.3|1033.3|10
1634210650000|2021-10-14 11:24:10|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|7
1634210670000|2021-10-14 11:24:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1634210680000|2021-10-14 11:24:40|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1634210690000|2021-10-14 11:24:50|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1634210700000|2021-10-14 11:25:00|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|4
1634210710000|2021-10-14 11:25:10|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1634210720000|2021-10-14 11:25:20|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|4
1634210730000|2021-10-14 11:25:30|1038.6|1033.6|1038.2|1033.2|1038.6|1033.6|1038.2|1033.2|5
1634210740000|2021-10-14 11:25:40|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1634210760000|2021-10-14 11:26:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|8
1634210770000|2021-10-14 11:26:10|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.2|1033.2|6
1634210780000|2021-10-14 11:26:20|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.2|1033.2|5
1634210790000|2021-10-14 11:26:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1634210800000|2021-10-14 11:26:40|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1634210840000|2021-10-14 11:27:20|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1634210850000|2021-10-14 11:27:30|1037.9|1032.9|1038.3|1033.3|1038.4|1033.4|1037.9|1032.9|7
1634210860000|2021-10-14 11:27:40|1038.4|1033.4|1037.9|1032.9|1038.4|1033.4|1037.9|1032.9|5
1634210870000|2021-10-14 11:27:50|1038|1033|1037.9|1032.9|1038|1033|1037.8|1032.8|4
1634210880000|2021-10-14 11:28:00|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|10
1634210890000|2021-10-14 11:28:10|1037.8|1032.8|1036.9|1031.9|1037.8|1032.8|1036.6|1031.6|6
1634210900000|2021-10-14 11:28:20|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.8|1031.8|7
1634210910000|2021-10-14 11:28:30|1036.6|1031.6|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|3
1634210920000|2021-10-14 11:28:40|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1634210930000|2021-10-14 11:28:50|1036.5|1031.5|1036.2|1031.2|1036.6|1031.6|1036.2|1031.2|6
1634210940000|2021-10-14 11:29:00|1035.7|1030.7|1036.1|1031.1|1036.3|1031.3|1035.5|1030.5|11
1634210960000|2021-10-14 11:29:20|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|6
1634210970000|2021-10-14 11:29:30|1035.9|1030.9|1036.6|1031.6|1036.6|1031.6|1035.8|1030.8|6
1634210980000|2021-10-14 11:29:40|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1634210990000|2021-10-14 11:29:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1634211000000|2021-10-14 11:30:00|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|3
1634211010000|2021-10-14 11:30:10|1037.4|1032.4|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|4
1634211020000|2021-10-14 11:30:20|1037.8|1032.8|1038|1033|1038.1|1033.1|1037.8|1032.8|7
1634211030000|2021-10-14 11:30:30|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1634211040000|2021-10-14 11:30:40|1038|1033|1037.9|1032.9|1038|1033|1037.8|1032.8|9
1634211050000|2021-10-14 11:30:50|1038|1033|1038|1033|1038|1033|1037.9|1032.9|5
1634211060000|2021-10-14 11:31:00|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1634211080000|2021-10-14 11:31:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|7
1634211090000|2021-10-14 11:31:30|1038.1|1033.1|1038|1033|1038.2|1033.2|1038|1033|12
1634211100000|2021-10-14 11:31:40|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|7
1634211120000|2021-10-14 11:32:00|1038.2|1033.2|1037.5|1032.5|1038.2|1033.2|1037.4|1032.4|9
1634211130000|2021-10-14 11:32:10|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1634211140000|2021-10-14 11:32:20|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1634211160000|2021-10-14 11:32:40|1038|1033|1038.2|1033.2|1038.2|1033.2|1038|1033|3
1634211170000|2021-10-14 11:32:50|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|11
1634211200000|2021-10-14 11:33:20|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1634211210000|2021-10-14 11:33:30|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1634211220000|2021-10-14 11:33:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|11
1634211230000|2021-10-14 11:33:50|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1634211240000|2021-10-14 11:34:00|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.8|1032.8|20
1634211250000|2021-10-14 11:34:10|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|8
1634211290000|2021-10-14 11:34:50|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.6|1032.6|3
1634211300000|2021-10-14 11:35:00|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|3
1634211310000|2021-10-14 11:35:10|1037.7|1032.7|1037.6|1032.6|1037.8|1032.8|1037.5|1032.5|7
1634211320000|2021-10-14 11:35:20|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1634211330000|2021-10-14 11:35:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1634211350000|2021-10-14 11:35:50|1037.5|1032.5|1037.1|1032.1|1037.5|1032.5|1037.1|1032.1|5
1634211360000|2021-10-14 11:36:00|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1634211370000|2021-10-14 11:36:10|1037|1032|1036.9|1031.9|1037|1032|1036.8|1031.8|6
1634211380000|2021-10-14 11:36:20|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|4
1634211390000|2021-10-14 11:36:30|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|5
1634211400000|2021-10-14 11:36:40|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|2
1634211410000|2021-10-14 11:36:50|1036.7|1031.7|1036.3|1031.3|1036.7|1031.7|1036.3|1031.3|3
1634211420000|2021-10-14 11:37:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1634211430000|2021-10-14 11:37:10|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1634211440000|2021-10-14 11:37:20|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|3
1634211450000|2021-10-14 11:37:30|1036.4|1031.4|1036.9|1031.9|1036.9|1031.9|1036.3|1031.3|8
1634211460000|2021-10-14 11:37:40|1036.8|1031.8|1037|1032|1037.1|1032.1|1036.8|1031.8|6
1634211470000|2021-10-14 11:37:50|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.7|1031.7|10
1634211480000|2021-10-14 11:38:00|1036.8|1031.8|1037|1032|1037.1|1032.1|1036.8|1031.8|7
1634211490000|2021-10-14 11:38:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1634211500000|2021-10-14 11:38:20|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|2
1634211510000|2021-10-14 11:38:30|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|3
1634211520000|2021-10-14 11:38:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1634211530000|2021-10-14 11:38:50|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|6
1634211540000|2021-10-14 11:39:00|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|3
1634211550000|2021-10-14 11:39:10|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|6
1634211560000|2021-10-14 11:39:20|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|8
1634211580000|2021-10-14 11:39:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1634211590000|2021-10-14 11:39:50|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1634211600000|2021-10-14 11:40:00|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|2
1634211660000|2021-10-14 11:41:00|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.2|1032.2|3
1634211670000|2021-10-14 11:41:10|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1634211700000|2021-10-14 11:41:40|1037|1032|1037|1032|1037|1032|1037|1032|1
1634211710000|2021-10-14 11:41:50|1037.1|1032.1|1036.7|1031.7|1037.1|1032.1|1036.7|1031.7|4
1634211720000|2021-10-14 11:42:00|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|3
1634211760000|2021-10-14 11:42:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1634211780000|2021-10-14 11:43:00|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1634211800000|2021-10-14 11:43:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1634211810000|2021-10-14 11:43:30|1036.9|1031.9|1037|1032|1037.1|1032.1|1036.9|1031.9|7
1634211820000|2021-10-14 11:43:40|1036.9|1031.9|1036.8|1031.8|1037|1032|1036.8|1031.8|8
1634211840000|2021-10-14 11:44:00|1036.7|1031.7|1036.2|1031.2|1036.7|1031.7|1036.2|1031.2|4
1634211850000|2021-10-14 11:44:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1634211870000|2021-10-14 11:44:30|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1634211880000|2021-10-14 11:44:40|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|8
1634211890000|2021-10-14 11:44:50|1036|1031|1036|1031|1036|1031|1036|1031|1
1634211900000|2021-10-14 11:45:00|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|2
1634211910000|2021-10-14 11:45:10|1035.2|1030.2|1035.4|1030.4|1035.5|1030.5|1035.2|1030.2|8
1634211920000|2021-10-14 11:45:20|1035.5|1030.5|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|6
1634211930000|2021-10-14 11:45:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1634211940000|2021-10-14 11:45:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1634211950000|2021-10-14 11:45:50|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1634211960000|2021-10-14 11:46:00|1035.1|1030.1|1035.2|1030.2|1035.5|1030.5|1034.7|1029.7|10
1634211970000|2021-10-14 11:46:10|1035|1030|1035.4|1030.4|1035.4|1030.4|1034.8|1029.8|5
1634211980000|2021-10-14 11:46:20|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1634211990000|2021-10-14 11:46:30|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1634212000000|2021-10-14 11:46:40|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|5
1634212010000|2021-10-14 11:46:50|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1634212020000|2021-10-14 11:47:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1634212030000|2021-10-14 11:47:10|1035.4|1030.4|1034.9|1029.9|1035.4|1030.4|1034.9|1029.9|4
1634212040000|2021-10-14 11:47:20|1034.8|1029.8|1034.8|1029.8|1035|1030|1034.8|1029.8|6
1634212050000|2021-10-14 11:47:30|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1634212060000|2021-10-14 11:47:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1634212070000|2021-10-14 11:47:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1634212080000|2021-10-14 11:48:00|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|4
1634212100000|2021-10-14 11:48:20|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1634212110000|2021-10-14 11:48:30|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1634212130000|2021-10-14 11:48:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1634212140000|2021-10-14 11:49:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|4
1634212170000|2021-10-14 11:49:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1634212180000|2021-10-14 11:49:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1634212190000|2021-10-14 11:49:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1634212200000|2021-10-14 11:50:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1634212220000|2021-10-14 11:50:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|4
1634212230000|2021-10-14 11:50:30|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1634212240000|2021-10-14 11:50:40|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.8|1029.8|21
1634212250000|2021-10-14 11:50:50|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1634212260000|2021-10-14 11:51:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|8
1634212270000|2021-10-14 11:51:10|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1634212280000|2021-10-14 11:51:20|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1634212290000|2021-10-14 11:51:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1634212310000|2021-10-14 11:51:50|1035|1030|1035.3|1030.3|1035.3|1030.3|1035|1030|2
1634212320000|2021-10-14 11:52:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1634212330000|2021-10-14 11:52:10|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1634212340000|2021-10-14 11:52:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1634212390000|2021-10-14 11:53:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1634212420000|2021-10-14 11:53:40|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|3
1634212430000|2021-10-14 11:53:50|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1634212440000|2021-10-14 11:54:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1634212520000|2021-10-14 11:55:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|8
1634212540000|2021-10-14 11:55:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1634212550000|2021-10-14 11:55:50|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1634212560000|2021-10-14 11:56:00|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1634212570000|2021-10-14 11:56:10|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|5
1634212580000|2021-10-14 11:56:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1634212610000|2021-10-14 11:56:50|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1634212620000|2021-10-14 11:57:00|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|6
1634212630000|2021-10-14 11:57:10|1035.2|1030.2|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|7
1634212650000|2021-10-14 11:57:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1634212670000|2021-10-14 11:57:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1634212680000|2021-10-14 11:58:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|7
1634212690000|2021-10-14 11:58:10|1034.8|1029.8|1033.8|1028.8|1034.8|1029.8|1033.7|1028.7|19
1634212700000|2021-10-14 11:58:20|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1634212710000|2021-10-14 11:58:30|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|6
1634212720000|2021-10-14 11:58:40|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.3|1028.3|5
1634212730000|2021-10-14 11:58:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1634212740000|2021-10-14 11:59:00|1033.5|1028.5|1033.1|1028.1|1033.6|1028.6|1033.1|1028.1|11
1634212750000|2021-10-14 11:59:10|1033.2|1028.2|1033.6|1028.6|1034.1|1029.1|1033.2|1028.2|10
1634212760000|2021-10-14 11:59:20|1033.7|1028.7|1034|1029|1034|1029|1033.7|1028.7|9
1634212770000|2021-10-14 11:59:30|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|7
1634212780000|2021-10-14 11:59:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|8
1634212790000|2021-10-14 11:59:50|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1634212800000|2021-10-14 12:00:00|1033.6|1028.6|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|8
1634212810000|2021-10-14 12:00:10|1033.4|1028.4|1033.6|1028.6|1033.7|1028.7|1033.3|1028.3|7
1634212820000|2021-10-14 12:00:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1634212830000|2021-10-14 12:00:30|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|4
1634212840000|2021-10-14 12:00:40|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|7
1634212850000|2021-10-14 12:00:50|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|8
1634212860000|2021-10-14 12:01:00|1033.6|1028.6|1034.9|1029.9|1034.9|1029.9|1033.6|1028.6|11
1634212870000|2021-10-14 12:01:10|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.9|1029.9|11
1634212880000|2021-10-14 12:01:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|6
1634212890000|2021-10-14 12:01:30|1034.8|1029.8|1035|1030|1035|1030|1034.7|1029.7|4
1634212900000|2021-10-14 12:01:40|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|8
1634212910000|2021-10-14 12:01:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|5
1634212920000|2021-10-14 12:02:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1634212940000|2021-10-14 12:02:20|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|3
1634212950000|2021-10-14 12:02:30|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1634212970000|2021-10-14 12:02:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|12
1634212980000|2021-10-14 12:03:00|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|9
1634212990000|2021-10-14 12:03:10|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|5
1634213000000|2021-10-14 12:03:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1634213010000|2021-10-14 12:03:30|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1634213030000|2021-10-14 12:03:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1634213040000|2021-10-14 12:04:00|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1634213050000|2021-10-14 12:04:10|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.9|1029.9|4
1634213060000|2021-10-14 12:04:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|10
1634213070000|2021-10-14 12:04:30|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|8
1634213080000|2021-10-14 12:04:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|7
1634213090000|2021-10-14 12:04:50|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|6
1634213100000|2021-10-14 12:05:00|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.8|1029.8|10
1634213110000|2021-10-14 12:05:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1634213120000|2021-10-14 12:05:20|1035.1|1030.1|1035.4|1030.4|1035.5|1030.5|1035.1|1030.1|6
1634213130000|2021-10-14 12:05:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1634213140000|2021-10-14 12:05:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1634213160000|2021-10-14 12:06:00|1034.9|1029.9|1035|1030|1035|1030|1034.8|1029.8|5
1634213170000|2021-10-14 12:06:10|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|6
1634213180000|2021-10-14 12:06:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1634213190000|2021-10-14 12:06:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1634213200000|2021-10-14 12:06:40|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|13
1634213210000|2021-10-14 12:06:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1634213230000|2021-10-14 12:07:10|1034.5|1029.5|1033.3|1028.3|1034.5|1029.5|1033.2|1028.2|8
1634213240000|2021-10-14 12:07:20|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1634213250000|2021-10-14 12:07:30|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|5
1634213260000|2021-10-14 12:07:40|1033.2|1028.2|1033.5|1028.5|1033.5|1028.5|1033|1028|27
1634213270000|2021-10-14 12:07:50|1033.7|1028.7|1033.2|1028.2|1033.8|1028.8|1033.2|1028.2|8
1634213280000|2021-10-14 12:08:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1634213290000|2021-10-14 12:08:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1634213300000|2021-10-14 12:08:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1634213310000|2021-10-14 12:08:30|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|5
1634213320000|2021-10-14 12:08:40|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|9
1634213330000|2021-10-14 12:08:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1634213340000|2021-10-14 12:09:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|6
1634213370000|2021-10-14 12:09:30|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|6
1634213380000|2021-10-14 12:09:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1634213390000|2021-10-14 12:09:50|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1033.3|1028.3|7
1634213400000|2021-10-14 12:10:00|1033.6|1028.6|1033.4|1028.4|1033.9|1028.9|1033.3|1028.3|14
1634213410000|2021-10-14 12:10:10|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1634213440000|2021-10-14 12:10:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|4
1634213450000|2021-10-14 12:10:50|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1634213460000|2021-10-14 12:11:00|1033.2|1028.2|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|3
1634213480000|2021-10-14 12:11:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1634213500000|2021-10-14 12:11:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|5
1634213510000|2021-10-14 12:11:50|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|3
1634213520000|2021-10-14 12:12:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|8
1634213540000|2021-10-14 12:12:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1634213550000|2021-10-14 12:12:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1634213560000|2021-10-14 12:12:40|1033.3|1028.3|1033.5|1028.5|1033.6|1028.6|1033.3|1028.3|5
1634213570000|2021-10-14 12:12:50|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|7
1634213580000|2021-10-14 12:13:00|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|7
1634213590000|2021-10-14 12:13:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|5
1634213600000|2021-10-14 12:13:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1634213620000|2021-10-14 12:13:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1634213630000|2021-10-14 12:13:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1634213640000|2021-10-14 12:14:00|1033.5|1028.5|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|8
1634213650000|2021-10-14 12:14:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1634213660000|2021-10-14 12:14:20|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|9
1634213670000|2021-10-14 12:14:30|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|6
1634213680000|2021-10-14 12:14:40|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|7
1634213700000|2021-10-14 12:15:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1634213710000|2021-10-14 12:15:10|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.1|1028.1|8
1634213720000|2021-10-14 12:15:20|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|3
1634213730000|2021-10-14 12:15:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.4|1028.4|14
1634213740000|2021-10-14 12:15:40|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1634213750000|2021-10-14 12:15:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1634213760000|2021-10-14 12:16:00|1033.4|1028.4|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|9
1634213770000|2021-10-14 12:16:10|1033.3|1028.3|1032.6|1027.6|1033.3|1028.3|1032.6|1027.6|6
1634213780000|2021-10-14 12:16:20|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.1|1027.1|5
1634213790000|2021-10-14 12:16:30|1032.3|1027.3|1032|1027|1032.3|1027.3|1032|1027|8
1634213800000|2021-10-14 12:16:40|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1634213810000|2021-10-14 12:16:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1634213820000|2021-10-14 12:17:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1634213830000|2021-10-14 12:17:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1634213840000|2021-10-14 12:17:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1634213850000|2021-10-14 12:17:30|1031.2|1026.2|1030.7|1025.7|1031.2|1026.2|1030.7|1025.7|4
1634213860000|2021-10-14 12:17:40|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.4|1025.4|2
1634213880000|2021-10-14 12:18:00|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|3
1634213890000|2021-10-14 12:18:10|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|4
1634213900000|2021-10-14 12:18:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1634213910000|2021-10-14 12:18:30|1030.1|1025.1|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|4
1634213920000|2021-10-14 12:18:40|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|9
1634213930000|2021-10-14 12:18:50|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|3
1634213940000|2021-10-14 12:19:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1634213960000|2021-10-14 12:19:20|1030|1025|1029.9|1024.9|1030|1025|1029.7|1024.7|8
1634213970000|2021-10-14 12:19:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|4
1634213980000|2021-10-14 12:19:40|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|4
1634213990000|2021-10-14 12:19:50|1029.6|1024.6|1030|1025|1030.2|1025.2|1029.5|1024.5|10
1634214000000|2021-10-14 12:20:00|1030.7|1025.7|1030.8|1025.8|1030.9|1025.9|1030.7|1025.7|10
1634214010000|2021-10-14 12:20:10|1030.7|1025.7|1031.5|1026.5|1031.5|1026.5|1030.7|1025.7|4
1634214020000|2021-10-14 12:20:20|1031.3|1026.3|1031.8|1026.8|1031.8|1026.8|1031.3|1026.3|6
1634214030000|2021-10-14 12:20:30|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|6
1634214040000|2021-10-14 12:20:40|1032.1|1027.1|1032.2|1027.2|1032.7|1027.7|1032.1|1027.1|11
1634214050000|2021-10-14 12:20:50|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|8
1634214060000|2021-10-14 12:21:00|1032.5|1027.5|1032.1|1027.1|1032.7|1027.7|1032|1027|10
1634214070000|2021-10-14 12:21:10|1032.3|1027.3|1033.2|1028.2|1033.2|1028.2|1032.3|1027.3|6
1634214080000|2021-10-14 12:21:20|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.2|1028.2|7
1634214090000|2021-10-14 12:21:30|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|9
1634214100000|2021-10-14 12:21:40|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|16
1634214110000|2021-10-14 12:21:50|1034.3|1029.3|1034.7|1029.7|1034.8|1029.8|1034.2|1029.2|8
1634214120000|2021-10-14 12:22:00|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034|1029|17
1634214130000|2021-10-14 12:22:10|1034.8|1029.8|1035.1|1030.1|1035.2|1030.2|1034.8|1029.8|8
1634214140000|2021-10-14 12:22:20|1034.7|1029.7|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|4
1634214150000|2021-10-14 12:22:30|1034.9|1029.9|1035|1030|1035|1030|1034.7|1029.7|6
1634214160000|2021-10-14 12:22:40|1035.1|1030.1|1035.2|1030.2|1035.4|1030.4|1035.1|1030.1|4
1634214170000|2021-10-14 12:22:50|1035.3|1030.3|1035.9|1030.9|1035.9|1030.9|1035.3|1030.3|10
1634214180000|2021-10-14 12:23:00|1036|1031|1036|1031|1036.2|1031.2|1035.8|1030.8|15
1634214190000|2021-10-14 12:23:10|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|3
1634214200000|2021-10-14 12:23:20|1036.1|1031.1|1036.4|1031.4|1036.4|1031.4|1036.1|1031.1|2
1634214210000|2021-10-14 12:23:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1634214230000|2021-10-14 12:23:50|1036.1|1031.1|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|3
1634214240000|2021-10-14 12:24:00|1035.8|1030.8|1034.9|1029.9|1035.9|1030.9|1034.9|1029.9|11
1634214250000|2021-10-14 12:24:10|1034.7|1029.7|1035.1|1030.1|1035.1|1030.1|1034.7|1029.7|6
1634214260000|2021-10-14 12:24:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|5
1634214270000|2021-10-14 12:24:30|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|7
1634214280000|2021-10-14 12:24:40|1035.6|1030.6|1035.9|1030.9|1035.9|1030.9|1035.6|1030.6|3
1634214290000|2021-10-14 12:24:50|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|4
1634214300000|2021-10-14 12:25:00|1035.9|1030.9|1035.3|1030.3|1035.9|1030.9|1035.3|1030.3|6
1634214310000|2021-10-14 12:25:10|1035.1|1030.1|1035.3|1030.3|1035.4|1030.4|1035.1|1030.1|4
1634214320000|2021-10-14 12:25:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|5
1634214330000|2021-10-14 12:25:30|1035.6|1030.6|1035.9|1030.9|1035.9|1030.9|1035.6|1030.6|2
1634214340000|2021-10-14 12:25:40|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|10
1634214350000|2021-10-14 12:25:50|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1634214390000|2021-10-14 12:26:30|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1036|1031|9
1634214400000|2021-10-14 12:26:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1634214410000|2021-10-14 12:26:50|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1634214420000|2021-10-14 12:27:00|1036|1031|1035.9|1030.9|1036|1031|1035.7|1030.7|4
1634214440000|2021-10-14 12:27:20|1036|1031|1036.2|1031.2|1036.2|1031.2|1036|1031|2
1634214460000|2021-10-14 12:27:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1634214470000|2021-10-14 12:27:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1634214480000|2021-10-14 12:28:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036|1031|4
1634214500000|2021-10-14 12:28:20|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1036.2|1031.2|4
1634214510000|2021-10-14 12:28:30|1036.7|1031.7|1037.2|1032.2|1037.2|1032.2|1036.7|1031.7|8
1634214520000|2021-10-14 12:28:40|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|2
1634214530000|2021-10-14 12:28:50|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|4
1634214540000|2021-10-14 12:29:00|1037.2|1032.2|1036.8|1031.8|1037.2|1032.2|1036.8|1031.8|5
1634214560000|2021-10-14 12:29:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1634214580000|2021-10-14 12:29:40|1037|1032|1037|1032|1037|1032|1037|1032|1
1634214600000|2021-10-14 12:30:00|1037.6|1032.6|1037.3|1032.3|1037.6|1032.6|1037.2|1032.2|12
1634214610000|2021-10-14 12:30:10|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|8
1634214620000|2021-10-14 12:30:20|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.7|1032.7|6
1634214630000|2021-10-14 12:30:30|1038.2|1033.2|1038.5|1033.5|1038.8|1033.8|1038.1|1033.1|7
1634214640000|2021-10-14 12:30:40|1038.4|1033.4|1037.9|1032.9|1038.7|1033.7|1037.9|1032.9|18
1634214650000|2021-10-14 12:30:50|1037.7|1032.7|1037.9|1032.9|1038|1033|1037.3|1032.3|11
1634214660000|2021-10-14 12:31:00|1038.1|1033.1|1038.9|1033.9|1038.9|1033.9|1038.1|1033.1|27
1634214670000|2021-10-14 12:31:10|1039|1034|1037.9|1032.9|1039.3|1034.3|1037.9|1032.9|18
1634214680000|2021-10-14 12:31:20|1037.8|1032.8|1037.9|1032.9|1038.3|1033.3|1037.8|1032.8|21
1634214690000|2021-10-14 12:31:30|1038|1033|1037.9|1032.9|1038|1033|1037.8|1032.8|8
1634214700000|2021-10-14 12:31:40|1038|1033|1038.1|1033.1|1038.2|1033.2|1037.9|1032.9|10
1634214710000|2021-10-14 12:31:50|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1634214720000|2021-10-14 12:32:00|1038|1033|1037.5|1032.5|1038|1033|1037.5|1032.5|6
1634214730000|2021-10-14 12:32:10|1037.3|1032.3|1036.3|1031.3|1037.3|1032.3|1036.3|1031.3|10
1634214740000|2021-10-14 12:32:20|1036.4|1031.4|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|5
1634214750000|2021-10-14 12:32:30|1036.2|1031.2|1035.7|1030.7|1036.2|1031.2|1035.5|1030.5|15
1634214760000|2021-10-14 12:32:40|1036|1031|1035.7|1030.7|1036|1031|1035.6|1030.6|8
1634214770000|2021-10-14 12:32:50|1035.8|1030.8|1036.8|1031.8|1036.8|1031.8|1035.8|1030.8|19
1634214780000|2021-10-14 12:33:00|1036.7|1031.7|1036.9|1031.9|1037.2|1032.2|1036.7|1031.7|8
1634214790000|2021-10-14 12:33:10|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.5|1031.5|4
1634214800000|2021-10-14 12:33:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1634214810000|2021-10-14 12:33:30|1036.7|1031.7|1036.6|1031.6|1036.8|1031.8|1036.5|1031.5|6
1634214820000|2021-10-14 12:33:40|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1634214830000|2021-10-14 12:33:50|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.5|1031.5|10
1634214840000|2021-10-14 12:34:00|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037|1032|4
1634214850000|2021-10-14 12:34:10|1037.3|1032.3|1037.6|1032.6|1037.7|1032.7|1037.3|1032.3|8
1634214860000|2021-10-14 12:34:20|1037.8|1032.8|1038.4|1033.4|1038.4|1033.4|1037.8|1032.8|5
1634214870000|2021-10-14 12:34:30|1038.3|1033.3|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|3
1634214880000|2021-10-14 12:34:40|1038.6|1033.6|1038.7|1033.7|1038.9|1033.9|1038.6|1033.6|5
1634214890000|2021-10-14 12:34:50|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|9
1634214900000|2021-10-14 12:35:00|1038.6|1033.6|1038.2|1033.2|1038.6|1033.6|1038.2|1033.2|6
1634214910000|2021-10-14 12:35:10|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.9|1032.9|6
1634214920000|2021-10-14 12:35:20|1038|1033|1038.6|1033.6|1038.6|1033.6|1038|1033|9
1634214930000|2021-10-14 12:35:30|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|10
1634214940000|2021-10-14 12:35:40|1038.9|1033.9|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|13
1634214950000|2021-10-14 12:35:50|1038.9|1033.9|1038.7|1033.7|1039.1|1034.1|1038.7|1033.7|16
1634214960000|2021-10-14 12:36:00|1038.8|1033.8|1039|1034|1039.2|1034.2|1038.8|1033.8|11
1634214970000|2021-10-14 12:36:10|1038.9|1033.9|1038.2|1033.2|1038.9|1033.9|1038.2|1033.2|10
1634214980000|2021-10-14 12:36:20|1037.7|1032.7|1037.8|1032.8|1038.4|1033.4|1037.7|1032.7|18
1634214990000|2021-10-14 12:36:30|1037.7|1032.7|1037.6|1032.6|1037.8|1032.8|1037.3|1032.3|11
1634215000000|2021-10-14 12:36:40|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.2|1032.2|16
1634215010000|2021-10-14 12:36:50|1038.1|1033.1|1037.7|1032.7|1038.1|1033.1|1037.7|1032.7|7
1634215020000|2021-10-14 12:37:00|1037.8|1032.8|1037|1032|1037.8|1032.8|1037|1032|9
1634215030000|2021-10-14 12:37:10|1036.9|1031.9|1037.4|1032.4|1037.4|1032.4|1036.8|1031.8|7
1634215040000|2021-10-14 12:37:20|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1036.9|1031.9|4
1634215050000|2021-10-14 12:37:30|1037.3|1032.3|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|11
1634215060000|2021-10-14 12:37:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|3
1634215070000|2021-10-14 12:37:50|1037.6|1032.6|1037.9|1032.9|1038.1|1033.1|1037.6|1032.6|7
1634215080000|2021-10-14 12:38:00|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.6|1032.6|14
1634215090000|2021-10-14 12:38:10|1037.6|1032.6|1037|1032|1037.7|1032.7|1037|1032|15
1634215100000|2021-10-14 12:38:20|1036.9|1031.9|1037.5|1032.5|1037.6|1032.6|1036.8|1031.8|13
1634215110000|2021-10-14 12:38:30|1037.8|1032.8|1037.7|1032.7|1038.2|1033.2|1037.7|1032.7|6
1634215120000|2021-10-14 12:38:40|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1634215130000|2021-10-14 12:38:50|1037.2|1032.2|1037.7|1032.7|1037.7|1032.7|1037.2|1032.2|4
1634215140000|2021-10-14 12:39:00|1037.6|1032.6|1036.9|1031.9|1037.7|1032.7|1036.9|1031.9|16
1634215150000|2021-10-14 12:39:10|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|3
1634215160000|2021-10-14 12:39:20|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.1|1031.1|7
1634215170000|2021-10-14 12:39:30|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1634215180000|2021-10-14 12:39:40|1036.7|1031.7|1037.2|1032.2|1037.4|1032.4|1036.7|1031.7|9
1634215190000|2021-10-14 12:39:50|1037.3|1032.3|1037.8|1032.8|1038|1033|1037.3|1032.3|9
1634215200000|2021-10-14 12:40:00|1037.9|1032.9|1038.3|1033.3|1038.4|1033.4|1037.8|1032.8|18
1634215210000|2021-10-14 12:40:10|1038.5|1033.5|1038.7|1033.7|1038.9|1033.9|1038.4|1033.4|14
1634215220000|2021-10-14 12:40:20|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|2
1634215230000|2021-10-14 12:40:30|1039.2|1034.2|1039.5|1034.5|1039.5|1034.5|1039.1|1034.1|10
1634215240000|2021-10-14 12:40:40|1039.6|1034.6|1039.4|1034.4|1039.7|1034.7|1039.2|1034.2|11
1634215250000|2021-10-14 12:40:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1038.9|1033.9|6
1634215260000|2021-10-14 12:41:00|1038.7|1033.7|1039|1034|1039.1|1034.1|1038.5|1033.5|15
1634215270000|2021-10-14 12:41:10|1039.1|1034.1|1039.8|1034.8|1039.8|1034.8|1039.1|1034.1|6
1634215280000|2021-10-14 12:41:20|1039.7|1034.7|1040.5|1035.5|1040.5|1035.5|1039.7|1034.7|9
1634215290000|2021-10-14 12:41:30|1040.7|1035.7|1040.3|1035.3|1040.7|1035.7|1040.3|1035.3|8
1634215300000|2021-10-14 12:41:40|1040.1|1035.1|1039.9|1034.9|1040.1|1035.1|1039.8|1034.8|7
1634215310000|2021-10-14 12:41:50|1039.6|1034.6|1039.9|1034.9|1039.9|1034.9|1039.6|1034.6|4
1634215320000|2021-10-14 12:42:00|1039.8|1034.8|1039.4|1034.4|1039.8|1034.8|1039.1|1034.1|9
1634215330000|2021-10-14 12:42:10|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|3
1634215340000|2021-10-14 12:42:20|1039.5|1034.5|1039.5|1034.5|1039.9|1034.9|1039.3|1034.3|8
1634215350000|2021-10-14 12:42:30|1039.2|1034.2|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|8
1634215360000|2021-10-14 12:42:40|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1634215370000|2021-10-14 12:42:50|1039.4|1034.4|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|5
1634215380000|2021-10-14 12:43:00|1039.5|1034.5|1039.9|1034.9|1040|1035|1039.5|1034.5|7
1634215400000|2021-10-14 12:43:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634215410000|2021-10-14 12:43:30|1039.9|1034.9|1040.5|1035.5|1040.6|1035.6|1039.9|1034.9|11
1634215420000|2021-10-14 12:43:40|1040.6|1035.6|1040.2|1035.2|1040.6|1035.6|1040|1035|9
1634215430000|2021-10-14 12:43:50|1040.3|1035.3|1040.6|1035.6|1040.6|1035.6|1040.2|1035.2|9
1634215440000|2021-10-14 12:44:00|1040.9|1035.9|1040.5|1035.5|1040.9|1035.9|1040.5|1035.5|13
1634215450000|2021-10-14 12:44:10|1040.3|1035.3|1040|1035|1040.3|1035.3|1039.7|1034.7|11
1634215460000|2021-10-14 12:44:20|1040.4|1035.4|1040.2|1035.2|1040.7|1035.7|1040.2|1035.2|7
1634215470000|2021-10-14 12:44:30|1040.4|1035.4|1039.6|1034.6|1040.4|1035.4|1039.4|1034.4|9
1634215480000|2021-10-14 12:44:40|1039.7|1034.7|1039.5|1034.5|1039.9|1034.9|1039.5|1034.5|5
1634215490000|2021-10-14 12:44:50|1039.3|1034.3|1039.8|1034.8|1039.8|1034.8|1038.7|1033.7|10
1634215500000|2021-10-14 12:45:00|1039.9|1034.9|1040.2|1035.2|1040.6|1035.6|1039.9|1034.9|8
1634215510000|2021-10-14 12:45:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1039.5|1034.5|7
1634215520000|2021-10-14 12:45:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1634215530000|2021-10-14 12:45:30|1040.1|1035.1|1040.7|1035.7|1040.7|1035.7|1040.1|1035.1|10
1634215540000|2021-10-14 12:45:40|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|2
1634215550000|2021-10-14 12:45:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|4
1634215560000|2021-10-14 12:46:00|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.5|1035.5|4
1634215570000|2021-10-14 12:46:10|1040.7|1035.7|1041|1036|1041|1036|1040.7|1035.7|11
1634215580000|2021-10-14 12:46:20|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|3
1634215590000|2021-10-14 12:46:30|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|4
1634215600000|2021-10-14 12:46:40|1040.7|1035.7|1040.3|1035.3|1040.7|1035.7|1040.3|1035.3|5
1634215610000|2021-10-14 12:46:50|1040.4|1035.4|1040.8|1035.8|1040.8|1035.8|1040.3|1035.3|11
1634215620000|2021-10-14 12:47:00|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.5|1035.5|8
1634215630000|2021-10-14 12:47:10|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1634215640000|2021-10-14 12:47:20|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1634215650000|2021-10-14 12:47:30|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.4|1035.4|10
1634215660000|2021-10-14 12:47:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634215670000|2021-10-14 12:47:50|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1634215680000|2021-10-14 12:48:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634215690000|2021-10-14 12:48:10|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|7
1634215700000|2021-10-14 12:48:20|1041|1036|1039.9|1034.9|1041|1036|1039.8|1034.8|8
1634215710000|2021-10-14 12:48:30|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|6
1634215720000|2021-10-14 12:48:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634215740000|2021-10-14 12:49:00|1040.3|1035.3|1039.8|1034.8|1040.3|1035.3|1039.8|1034.8|6
1634215750000|2021-10-14 12:49:10|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1039.9|1034.9|4
1634215760000|2021-10-14 12:49:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1634215770000|2021-10-14 12:49:30|1040.1|1035.1|1040|1035|1040.2|1035.2|1040|1035|15
1634215780000|2021-10-14 12:49:40|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.8|1034.8|7
1634215790000|2021-10-14 12:49:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040|1035|4
1634215800000|2021-10-14 12:50:00|1040.2|1035.2|1040.8|1035.8|1040.8|1035.8|1040.2|1035.2|5
1634215810000|2021-10-14 12:50:10|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|6
1634215820000|2021-10-14 12:50:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1634215830000|2021-10-14 12:50:30|1040.9|1035.9|1041|1036|1041.1|1036.1|1040.9|1035.9|7
1634215840000|2021-10-14 12:50:40|1041.1|1036.1|1040.8|1035.8|1041.1|1036.1|1040.8|1035.8|5
1634215850000|2021-10-14 12:50:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|5
1634215860000|2021-10-14 12:51:00|1040.6|1035.6|1040.1|1035.1|1040.6|1035.6|1040.1|1035.1|5
1634215870000|2021-10-14 12:51:10|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|11
1634215880000|2021-10-14 12:51:20|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|6
1634215890000|2021-10-14 12:51:30|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|6
1634215900000|2021-10-14 12:51:40|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.3|1035.3|6
1634215910000|2021-10-14 12:51:50|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1634215920000|2021-10-14 12:52:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|6
1634215930000|2021-10-14 12:52:10|1040.2|1035.2|1040.3|1035.3|1040.4|1035.4|1039.7|1034.7|12
1634215940000|2021-10-14 12:52:20|1040.4|1035.4|1039.9|1034.9|1040.4|1035.4|1039.8|1034.8|9
1634215950000|2021-10-14 12:52:30|1039.8|1034.8|1039.2|1034.2|1039.8|1034.8|1039.2|1034.2|3
1634215960000|2021-10-14 12:52:40|1039.1|1034.1|1039.1|1034.1|1039.3|1034.3|1039|1034|8
1634215970000|2021-10-14 12:52:50|1038.9|1033.9|1039|1034|1039.1|1034.1|1038.9|1033.9|8
1634215980000|2021-10-14 12:53:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.6|1033.6|10
1634215990000|2021-10-14 12:53:10|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|11
1634216000000|2021-10-14 12:53:20|1038.9|1033.9|1039.2|1034.2|1039.2|1034.2|1038.9|1033.9|3
1634216010000|2021-10-14 12:53:30|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|8
1634216020000|2021-10-14 12:53:40|1039.1|1034.1|1038.9|1033.9|1039.2|1034.2|1038.9|1033.9|4
1634216030000|2021-10-14 12:53:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1634216040000|2021-10-14 12:54:00|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1634216050000|2021-10-14 12:54:10|1039.4|1034.4|1039.6|1034.6|1039.7|1034.7|1039.3|1034.3|7
1634216060000|2021-10-14 12:54:20|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|8
1634216070000|2021-10-14 12:54:30|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|6
1634216080000|2021-10-14 12:54:40|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|8
1634216090000|2021-10-14 12:54:50|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1634216100000|2021-10-14 12:55:00|1039.7|1034.7|1040|1035|1040|1035|1039.7|1034.7|15
1634216110000|2021-10-14 12:55:10|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1039.9|1034.9|8
1634216120000|2021-10-14 12:55:20|1040.3|1035.3|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|4
1634216130000|2021-10-14 12:55:30|1040.3|1035.3|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|4
1634216140000|2021-10-14 12:55:40|1039.8|1034.8|1040.1|1035.1|1040.1|1035.1|1039.8|1034.8|4
1634216150000|2021-10-14 12:55:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1634216170000|2021-10-14 12:56:10|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|4
1634216180000|2021-10-14 12:56:20|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1634216190000|2021-10-14 12:56:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1634216200000|2021-10-14 12:56:40|1040.7|1035.7|1040.8|1035.8|1041.1|1036.1|1040.7|1035.7|13
1634216210000|2021-10-14 12:56:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634216220000|2021-10-14 12:57:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|9
1634216230000|2021-10-14 12:57:10|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.5|1035.5|12
1634216240000|2021-10-14 12:57:20|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.7|1035.7|7
1634216250000|2021-10-14 12:57:30|1040.9|1035.9|1040.6|1035.6|1040.9|1035.9|1040.6|1035.6|4
1634216260000|2021-10-14 12:57:40|1040.7|1035.7|1040.6|1035.6|1040.9|1035.9|1040.6|1035.6|7
1634216270000|2021-10-14 12:57:50|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|14
1634216280000|2021-10-14 12:58:00|1040.9|1035.9|1040.6|1035.6|1041|1036|1040.6|1035.6|8
1634216290000|2021-10-14 12:58:10|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1634216300000|2021-10-14 12:58:20|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.8|1035.8|7
1634216310000|2021-10-14 12:58:30|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.6|1035.6|6
1634216320000|2021-10-14 12:58:40|1040.9|1035.9|1041.1|1036.1|1041.1|1036.1|1040.9|1035.9|9
1634216330000|2021-10-14 12:58:50|1041.2|1036.2|1041.6|1036.6|1041.6|1036.6|1041.1|1036.1|8
1634216340000|2021-10-14 12:59:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1634216350000|2021-10-14 12:59:10|1041.6|1036.6|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|6
1634216360000|2021-10-14 12:59:20|1041.8|1036.8|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|10
1634216370000|2021-10-14 12:59:30|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|5
1634216380000|2021-10-14 12:59:40|1042.2|1037.2|1041.9|1036.9|1042.2|1037.2|1041.8|1036.8|6
1634216400000|2021-10-14 13:00:00|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1041.9|1036.9|25
1634216410000|2021-10-14 13:00:10|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|8
1634216420000|2021-10-14 13:00:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|12
1634216430000|2021-10-14 13:00:30|1042.5|1037.5|1042.5|1037.5|1042.7|1037.7|1042.4|1037.4|20
1634216440000|2021-10-14 13:00:40|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|7
1634216450000|2021-10-14 13:00:50|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|3
1634216460000|2021-10-14 13:01:00|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042|1037|15
1634216470000|2021-10-14 13:01:10|1041.3|1036.3|1041.7|1036.7|1041.7|1036.7|1041.3|1036.3|15
1634216480000|2021-10-14 13:01:20|1042.1|1037.1|1041.7|1036.7|1042.1|1037.1|1041.5|1036.5|8
1634216490000|2021-10-14 13:01:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|5
1634216500000|2021-10-14 13:01:40|1042.1|1037.1|1041.7|1036.7|1042.3|1037.3|1041.6|1036.6|10
1634216510000|2021-10-14 13:01:50|1041.8|1036.8|1040.3|1035.3|1041.9|1036.9|1040.3|1035.3|20
1634216520000|2021-10-14 13:02:00|1040.4|1035.4|1040.6|1035.6|1041|1036|1040.4|1035.4|14
1634216530000|2021-10-14 13:02:10|1040.5|1035.5|1039.5|1034.5|1040.6|1035.6|1039.5|1034.5|15
1634216540000|2021-10-14 13:02:20|1039.6|1034.6|1038.6|1033.6|1039.6|1034.6|1038.6|1033.6|13
1634216550000|2021-10-14 13:02:30|1038.5|1033.5|1038.8|1033.8|1038.9|1033.9|1038.5|1033.5|9
1634216560000|2021-10-14 13:02:40|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|10
1634216570000|2021-10-14 13:02:50|1038.7|1033.7|1038.5|1033.5|1038.8|1033.8|1038.4|1033.4|14
1634216580000|2021-10-14 13:03:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.3|1033.3|8
1634216590000|2021-10-14 13:03:10|1038.4|1033.4|1038.6|1033.6|1038.7|1033.7|1038|1033|15
1634216600000|2021-10-14 13:03:20|1038.7|1033.7|1039.5|1034.5|1039.5|1034.5|1038.6|1033.6|13
1634216610000|2021-10-14 13:03:30|1039.6|1034.6|1038.8|1033.8|1039.6|1034.6|1038.8|1033.8|4
1634216620000|2021-10-14 13:03:40|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|10
1634216630000|2021-10-14 13:03:50|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|5
1634216640000|2021-10-14 13:04:00|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1634216650000|2021-10-14 13:04:10|1038.5|1033.5|1038.7|1033.7|1039.2|1034.2|1038.5|1033.5|4
1634216660000|2021-10-14 13:04:20|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.5|1033.5|5
1634216670000|2021-10-14 13:04:30|1038.7|1033.7|1037.7|1032.7|1038.7|1033.7|1037.5|1032.5|15
1634216680000|2021-10-14 13:04:40|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1634216690000|2021-10-14 13:04:50|1037.4|1032.4|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|8
1634216700000|2021-10-14 13:05:00|1037.6|1032.6|1037.7|1032.7|1038|1033|1037.3|1032.3|10
1634216710000|2021-10-14 13:05:10|1037.6|1032.6|1038.2|1033.2|1038.2|1033.2|1037.4|1032.4|17
1634216720000|2021-10-14 13:05:20|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.7|1032.7|7
1634216730000|2021-10-14 13:05:30|1038|1033|1037.5|1032.5|1038|1033|1037.5|1032.5|4
1634216740000|2021-10-14 13:05:40|1037.4|1032.4|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|5
1634216750000|2021-10-14 13:05:50|1037.8|1032.8|1037.4|1032.4|1037.8|1032.8|1037.4|1032.4|6
1634216760000|2021-10-14 13:06:00|1037.3|1032.3|1036.3|1031.3|1037.3|1032.3|1036.3|1031.3|6
1634216770000|2021-10-14 13:06:10|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1036.1|1031.1|12
1634216780000|2021-10-14 13:06:20|1036.5|1031.5|1036.8|1031.8|1036.9|1031.9|1036.4|1031.4|6
1634216790000|2021-10-14 13:06:30|1036.7|1031.7|1036.8|1031.8|1037|1032|1036.7|1031.7|8
1634216800000|2021-10-14 13:06:40|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1634216810000|2021-10-14 13:06:50|1036.5|1031.5|1036.9|1031.9|1036.9|1031.9|1036.5|1031.5|6
1634216820000|2021-10-14 13:07:00|1036.8|1031.8|1036.5|1031.5|1036.8|1031.8|1036.5|1031.5|2
1634216830000|2021-10-14 13:07:10|1036.6|1031.6|1036.9|1031.9|1037|1032|1036.6|1031.6|7
1634216840000|2021-10-14 13:07:20|1037|1032|1036.4|1031.4|1037|1032|1036.1|1031.1|5
1634216850000|2021-10-14 13:07:30|1036.3|1031.3|1036.3|1031.3|1036.6|1031.6|1036.2|1031.2|9
1634216860000|2021-10-14 13:07:40|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|5
1634216870000|2021-10-14 13:07:50|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.1|1031.1|6
1634216880000|2021-10-14 13:08:00|1036.4|1031.4|1036.8|1031.8|1036.9|1031.9|1036.3|1031.3|7
1634216890000|2021-10-14 13:08:10|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.1|1031.1|9
1634216900000|2021-10-14 13:08:20|1036.2|1031.2|1036.6|1031.6|1036.7|1031.7|1036.2|1031.2|9
1634216910000|2021-10-14 13:08:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|5
1634216920000|2021-10-14 13:08:40|1036.6|1031.6|1036.4|1031.4|1036.7|1031.7|1036.4|1031.4|5
1634216930000|2021-10-14 13:08:50|1036.5|1031.5|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|11
1634216940000|2021-10-14 13:09:00|1035.9|1030.9|1034.7|1029.7|1036.1|1031.1|1034.4|1029.4|15
1634216950000|2021-10-14 13:09:10|1034.8|1029.8|1035.1|1030.1|1035.2|1030.2|1034.7|1029.7|8
1634216960000|2021-10-14 13:09:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|6
1634216970000|2021-10-14 13:09:30|1035.2|1030.2|1035.7|1030.7|1035.7|1030.7|1035.2|1030.2|6
1634216980000|2021-10-14 13:09:40|1035.9|1030.9|1035.8|1030.8|1036|1031|1035.8|1030.8|6
1634216990000|2021-10-14 13:09:50|1036|1031|1036.2|1031.2|1036.3|1031.3|1035.8|1030.8|12
1634217000000|2021-10-14 13:10:00|1036.3|1031.3|1037|1032|1037|1032|1036.2|1031.2|6
1634217010000|2021-10-14 13:10:10|1037.1|1032.1|1037.2|1032.2|1037.5|1032.5|1037.1|1032.1|14
1634217020000|2021-10-14 13:10:20|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|6
1634217030000|2021-10-14 13:10:30|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|8
1634217040000|2021-10-14 13:10:40|1037.5|1032.5|1038.5|1033.5|1038.6|1033.6|1037.5|1032.5|17
1634217050000|2021-10-14 13:10:50|1038.4|1033.4|1038.7|1033.7|1038.8|1033.8|1038.3|1033.3|11
1634217060000|2021-10-14 13:11:00|1038.6|1033.6|1038.1|1033.1|1038.7|1033.7|1038.1|1033.1|9
1634217070000|2021-10-14 13:11:10|1038.2|1033.2|1038.7|1033.7|1038.7|1033.7|1038.2|1033.2|3
1634217080000|2021-10-14 13:11:20|1038.9|1033.9|1039.2|1034.2|1039.3|1034.3|1038.9|1033.9|10
1634217090000|2021-10-14 13:11:30|1039.3|1034.3|1038.9|1033.9|1039.5|1034.5|1038.9|1033.9|8
1634217100000|2021-10-14 13:11:40|1039|1034|1038.8|1033.8|1039|1034|1038.8|1033.8|5
1634217110000|2021-10-14 13:11:50|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1634217120000|2021-10-14 13:12:00|1038.8|1033.8|1038.6|1033.6|1039|1034|1038.6|1033.6|6
1634217130000|2021-10-14 13:12:10|1038.5|1033.5|1038.8|1033.8|1038.9|1033.9|1038.5|1033.5|7
1634217140000|2021-10-14 13:12:20|1038.9|1033.9|1039.1|1034.1|1039.2|1034.2|1038.9|1033.9|5
1634217150000|2021-10-14 13:12:30|1039.2|1034.2|1040.1|1035.1|1040.1|1035.1|1039.2|1034.2|11
1634217160000|2021-10-14 13:12:40|1040|1035|1040.1|1035.1|1040.2|1035.2|1039.9|1034.9|7
1634217170000|2021-10-14 13:12:50|1040.3|1035.3|1040.1|1035.1|1040.5|1035.5|1040.1|1035.1|7
1634217180000|2021-10-14 13:13:00|1040|1035|1039.6|1034.6|1040|1035|1039.4|1034.4|12
1634217190000|2021-10-14 13:13:10|1039.5|1034.5|1040|1035|1040.1|1035.1|1039.5|1034.5|5
1634217200000|2021-10-14 13:13:20|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|4
1634217210000|2021-10-14 13:13:30|1040.3|1035.3|1040.5|1035.5|1040.9|1035.9|1040|1035|15
1634217220000|2021-10-14 13:13:40|1039.8|1034.8|1039|1034|1039.9|1034.9|1038.9|1033.9|8
1634217230000|2021-10-14 13:13:50|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1634217240000|2021-10-14 13:14:00|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.8|1033.8|5
1634217250000|2021-10-14 13:14:10|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|5
1634217260000|2021-10-14 13:14:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|8
1634217270000|2021-10-14 13:14:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|4
1634217280000|2021-10-14 13:14:40|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.3|1033.3|8
1634217290000|2021-10-14 13:14:50|1039|1034|1039.2|1034.2|1039.2|1034.2|1039|1034|3
1634217300000|2021-10-14 13:15:00|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.1|1034.1|24
1634217310000|2021-10-14 13:15:10|1039.7|1034.7|1040|1035|1040|1035|1039.6|1034.6|9
1634217320000|2021-10-14 13:15:20|1040.2|1035.2|1040.4|1035.4|1040.5|1035.5|1040.2|1035.2|4
1634217330000|2021-10-14 13:15:30|1040.3|1035.3|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|4
1634217340000|2021-10-14 13:15:40|1040.7|1035.7|1040.9|1035.9|1041|1036|1040.7|1035.7|3
1634217350000|2021-10-14 13:15:50|1041|1036|1041|1036|1041|1036|1040.8|1035.8|7
1634217360000|2021-10-14 13:16:00|1041.1|1036.1|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|4
1634217370000|2021-10-14 13:16:10|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|14
1634217380000|2021-10-14 13:16:20|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|6
1634217390000|2021-10-14 13:16:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634217400000|2021-10-14 13:16:40|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634217410000|2021-10-14 13:16:50|1041.9|1036.9|1042|1037|1042|1037|1041.8|1036.8|4
1634217420000|2021-10-14 13:17:00|1041.9|1036.9|1042.2|1037.2|1042.3|1037.3|1041.9|1036.9|3
1634217430000|2021-10-14 13:17:10|1042|1037|1042.6|1037.6|1042.6|1037.6|1042|1037|6
1634217440000|2021-10-14 13:17:20|1042.2|1037.2|1041.3|1036.3|1042.2|1037.2|1041.3|1036.3|7
1634217450000|2021-10-14 13:17:30|1041.2|1036.2|1040.9|1035.9|1041.2|1036.2|1040.8|1035.8|8
1634217460000|2021-10-14 13:17:40|1041|1036|1041.4|1036.4|1041.4|1036.4|1041|1036|11
1634217470000|2021-10-14 13:17:50|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|12
1634217480000|2021-10-14 13:18:00|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|7
1634217490000|2021-10-14 13:18:10|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041|1036|8
1634217500000|2021-10-14 13:18:20|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041|1036|3
1634217520000|2021-10-14 13:18:40|1041.1|1036.1|1041.3|1036.3|1041.7|1036.7|1041.1|1036.1|6
1634217530000|2021-10-14 13:18:50|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|2
1634217540000|2021-10-14 13:19:00|1040.7|1035.7|1040|1035|1040.7|1035.7|1040|1035|8
1634217550000|2021-10-14 13:19:10|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|2
1634217560000|2021-10-14 13:19:20|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|6
1634217570000|2021-10-14 13:19:30|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.4|1035.4|8
1634217590000|2021-10-14 13:19:50|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|4
1634217600000|2021-10-14 13:20:00|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1039.2|1034.2|9
1634217610000|2021-10-14 13:20:10|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|3
1634217620000|2021-10-14 13:20:20|1040.4|1035.4|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|3
1634217630000|2021-10-14 13:20:30|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|5
1634217640000|2021-10-14 13:20:40|1040.8|1035.8|1041.3|1036.3|1041.3|1036.3|1040.8|1035.8|3
1634217650000|2021-10-14 13:20:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634217660000|2021-10-14 13:21:00|1041.7|1036.7|1042.4|1037.4|1042.4|1037.4|1041.7|1036.7|10
1634217670000|2021-10-14 13:21:10|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|3
1634217680000|2021-10-14 13:21:20|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|11
1634217690000|2021-10-14 13:21:30|1042.8|1037.8|1042.4|1037.4|1042.8|1037.8|1042.3|1037.3|8
1634217700000|2021-10-14 13:21:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634217710000|2021-10-14 13:21:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634217720000|2021-10-14 13:22:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|7
1634217730000|2021-10-14 13:22:10|1042.3|1037.3|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|5
1634217740000|2021-10-14 13:22:20|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|7
1634217750000|2021-10-14 13:22:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634217760000|2021-10-14 13:22:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1041.9|1036.9|10
1634217770000|2021-10-14 13:22:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|6
1634217780000|2021-10-14 13:23:00|1042.2|1037.2|1041.7|1036.7|1042.2|1037.2|1041.7|1036.7|7
1634217790000|2021-10-14 13:23:10|1041.9|1036.9|1041.6|1036.6|1042.5|1037.5|1041.3|1036.3|16
1634217800000|2021-10-14 13:23:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1634217810000|2021-10-14 13:23:30|1041.5|1036.5|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|4
1634217820000|2021-10-14 13:23:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634217830000|2021-10-14 13:23:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634217840000|2021-10-14 13:24:00|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.3|1036.3|9
1634217850000|2021-10-14 13:24:10|1041.5|1036.5|1042|1037|1042|1037|1041.5|1036.5|4
1634217860000|2021-10-14 13:24:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1634217870000|2021-10-14 13:24:30|1041.6|1036.6|1041.3|1036.3|1041.6|1036.6|1041.3|1036.3|3
1634217880000|2021-10-14 13:24:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634217900000|2021-10-14 13:25:00|1040.9|1035.9|1041.1|1036.1|1041.1|1036.1|1040.3|1035.3|10
1634217910000|2021-10-14 13:25:10|1041.3|1036.3|1041.5|1036.5|1041.7|1036.7|1041.3|1036.3|4
1634217920000|2021-10-14 13:25:20|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|7
1634217930000|2021-10-14 13:25:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634217940000|2021-10-14 13:25:40|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041|1036|5
1634217950000|2021-10-14 13:25:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|3
1634217960000|2021-10-14 13:26:00|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1041.1|1036.1|5
1634217970000|2021-10-14 13:26:10|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1634217980000|2021-10-14 13:26:20|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|4
1634217990000|2021-10-14 13:26:30|1041.6|1036.6|1041.3|1036.3|1041.6|1036.6|1041.3|1036.3|6
1634218000000|2021-10-14 13:26:40|1041.2|1036.2|1041.4|1036.4|1041.6|1036.6|1041.2|1036.2|11
1634218010000|2021-10-14 13:26:50|1041.2|1036.2|1041.5|1036.5|1041.6|1036.6|1041.2|1036.2|6
1634218020000|2021-10-14 13:27:00|1041.6|1036.6|1041.4|1036.4|1041.7|1036.7|1041.4|1036.4|9
1634218030000|2021-10-14 13:27:10|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1634218040000|2021-10-14 13:27:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634218050000|2021-10-14 13:27:30|1041.4|1036.4|1041|1036|1041.5|1036.5|1040.7|1035.7|10
1634218060000|2021-10-14 13:27:40|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.2|1036.2|9
1634218070000|2021-10-14 13:27:50|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|2
1634218080000|2021-10-14 13:28:00|1041.2|1036.2|1041.4|1036.4|1041.5|1036.5|1041.2|1036.2|7
1634218090000|2021-10-14 13:28:10|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|3
1634218100000|2021-10-14 13:28:20|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|3
1634218110000|2021-10-14 13:28:30|1041.1|1036.1|1041.5|1036.5|1041.5|1036.5|1041.1|1036.1|5
1634218120000|2021-10-14 13:28:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1634218130000|2021-10-14 13:28:50|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|3
1634218140000|2021-10-14 13:29:00|1041.4|1036.4|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|6
1634218150000|2021-10-14 13:29:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|5
1634218160000|2021-10-14 13:29:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1634218170000|2021-10-14 13:29:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|5
1634218180000|2021-10-14 13:29:40|1041.5|1036.5|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|4
1634218190000|2021-10-14 13:29:50|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1634218200000|2021-10-14 13:30:00|1041.5|1036.5|1042|1037|1042|1037|1041.3|1036.3|12
1634218210000|2021-10-14 13:30:10|1041.9|1036.9|1041.6|1036.6|1042|1037|1041.6|1036.6|12
1634218220000|2021-10-14 13:30:20|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.6|1036.6|7
1634218230000|2021-10-14 13:30:30|1041.7|1036.7|1041.8|1036.8|1042|1037|1041.6|1036.6|13
1634218240000|2021-10-14 13:30:40|1041.9|1036.9|1041.8|1036.8|1042|1037|1041.7|1036.7|14
1634218250000|2021-10-14 13:30:50|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|12
1634218260000|2021-10-14 13:31:00|1041.5|1036.5|1041.3|1036.3|1041.6|1036.6|1041|1036|20
1634218270000|2021-10-14 13:31:10|1041.4|1036.4|1041.5|1036.5|1041.6|1036.6|1041.3|1036.3|10
1634218280000|2021-10-14 13:31:20|1041.6|1036.6|1041.9|1036.9|1042|1037|1041.5|1036.5|12
1634218290000|2021-10-14 13:31:30|1041.8|1036.8|1041.9|1036.9|1042|1037|1041.8|1036.8|8
1634218300000|2021-10-14 13:31:40|1042|1037|1042.1|1037.1|1042.3|1037.3|1042|1037|11
1634218310000|2021-10-14 13:31:50|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|16
1634218320000|2021-10-14 13:32:00|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042|1037|16
1634218330000|2021-10-14 13:32:10|1042.4|1037.4|1042.3|1037.3|1042.6|1037.6|1042.3|1037.3|10
1634218340000|2021-10-14 13:32:20|1042.2|1037.2|1041.7|1036.7|1042.2|1037.2|1041.7|1036.7|7
1634218350000|2021-10-14 13:32:30|1041.9|1036.9|1042.2|1037.2|1042.3|1037.3|1041.6|1036.6|23
1634218360000|2021-10-14 13:32:40|1042.3|1037.3|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|4
1634218370000|2021-10-14 13:32:50|1042.2|1037.2|1042.6|1037.6|1042.6|1037.6|1042.2|1037.2|5
1634218380000|2021-10-14 13:33:00|1042.4|1037.4|1042.6|1037.6|1042.6|1037.6|1041.7|1036.7|21
1634218390000|2021-10-14 13:33:10|1042.4|1037.4|1042.5|1037.5|1042.6|1037.6|1042.4|1037.4|8
1634218400000|2021-10-14 13:33:20|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|13
1634218410000|2021-10-14 13:33:30|1042.2|1037.2|1042.5|1037.5|1042.5|1037.5|1042.1|1037.1|8
1634218420000|2021-10-14 13:33:40|1042.3|1037.3|1042.6|1037.6|1042.6|1037.6|1042.3|1037.3|10
1634218440000|2021-10-14 13:34:00|1042.5|1037.5|1041.6|1036.6|1042.6|1037.6|1041.5|1036.5|16
1634218450000|2021-10-14 13:34:10|1041.5|1036.5|1042.2|1037.2|1042.3|1037.3|1041.5|1036.5|12
1634218460000|2021-10-14 13:34:20|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|6
1634218470000|2021-10-14 13:34:30|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634218480000|2021-10-14 13:34:40|1042.3|1037.3|1041.9|1036.9|1042.4|1037.4|1041.9|1036.9|5
1634218490000|2021-10-14 13:34:50|1041.6|1036.6|1041.2|1036.2|1041.8|1036.8|1041.2|1036.2|23
1634218500000|2021-10-14 13:35:00|1041.6|1036.6|1042.2|1037.2|1042.4|1037.4|1041.4|1036.4|20
1634218510000|2021-10-14 13:35:10|1042|1037|1041.9|1036.9|1042.3|1037.3|1041.9|1036.9|12
1634218520000|2021-10-14 13:35:20|1042|1037|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|15
1634218530000|2021-10-14 13:35:30|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1041.9|1036.9|6
1634218540000|2021-10-14 13:35:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634218550000|2021-10-14 13:35:50|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042|1037|11
1634218560000|2021-10-14 13:36:00|1042|1037|1042|1037|1042.3|1037.3|1042|1037|16
1634218570000|2021-10-14 13:36:10|1042.1|1037.1|1042.3|1037.3|1042.4|1037.4|1042|1037|8
1634218580000|2021-10-14 13:36:20|1042.4|1037.4|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|4
1634218590000|2021-10-14 13:36:30|1042|1037|1041.5|1036.5|1042.1|1037.1|1041.5|1036.5|13
1634218600000|2021-10-14 13:36:40|1041.6|1036.6|1041.3|1036.3|1041.9|1036.9|1041.3|1036.3|17
1634218610000|2021-10-14 13:36:50|1040.9|1035.9|1041.3|1036.3|1041.4|1036.4|1040.6|1035.6|13
1634218620000|2021-10-14 13:37:00|1041|1036|1040.6|1035.6|1041|1036|1040.5|1035.5|14
1634218630000|2021-10-14 13:37:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|5
1634218640000|2021-10-14 13:37:20|1040.7|1035.7|1041.1|1036.1|1041.1|1036.1|1040.7|1035.7|9
1634218650000|2021-10-14 13:37:30|1041.3|1036.3|1041|1036|1041.4|1036.4|1040.9|1035.9|13
1634218660000|2021-10-14 13:37:40|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041|1036|16
1634218670000|2021-10-14 13:37:50|1041.2|1036.2|1041.3|1036.3|1041.4|1036.4|1041|1036|15
1634218680000|2021-10-14 13:38:00|1041.1|1036.1|1041.4|1036.4|1041.5|1036.5|1041.1|1036.1|27
1634218690000|2021-10-14 13:38:10|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|17
1634218700000|2021-10-14 13:38:20|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|3
1634218710000|2021-10-14 13:38:30|1041.5|1036.5|1041.2|1036.2|1041.6|1036.6|1041.2|1036.2|6
1634218720000|2021-10-14 13:38:40|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|3
1634218730000|2021-10-14 13:38:50|1041|1036|1040.6|1035.6|1041.1|1036.1|1040.6|1035.6|9
1634218740000|2021-10-14 13:39:00|1040.5|1035.5|1040.5|1035.5|1040.8|1035.8|1040.5|1035.5|8
1634218750000|2021-10-14 13:39:10|1040.6|1035.6|1040.5|1035.5|1041|1036|1040.5|1035.5|11
1634218760000|2021-10-14 13:39:20|1040.4|1035.4|1040.2|1035.2|1040.5|1035.5|1039.9|1034.9|11
1634218770000|2021-10-14 13:39:30|1040.1|1035.1|1039.4|1034.4|1040.2|1035.2|1039.4|1034.4|17
1634218780000|2021-10-14 13:39:40|1039.5|1034.5|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|9
1634218790000|2021-10-14 13:39:50|1038.7|1033.7|1039.8|1034.8|1039.9|1034.9|1038.7|1033.7|19
1634218800000|2021-10-14 13:40:00|1039.7|1034.7|1039.6|1034.6|1039.8|1034.8|1039.1|1034.1|25
1634218810000|2021-10-14 13:40:10|1039.7|1034.7|1041|1036|1041.1|1036.1|1039.6|1034.6|23
1634218820000|2021-10-14 13:40:20|1039.9|1034.9|1040.5|1035.5|1040.7|1035.7|1039.8|1034.8|15
1634218830000|2021-10-14 13:40:30|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|5
1634218840000|2021-10-14 13:40:40|1041|1036|1041|1036|1041.3|1036.3|1040.6|1035.6|18
1634218850000|2021-10-14 13:40:50|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|2
1634218860000|2021-10-14 13:41:00|1041.2|1036.2|1040.8|1035.8|1041.2|1036.2|1040.5|1035.5|16
1634218870000|2021-10-14 13:41:10|1040.9|1035.9|1041.3|1036.3|1041.3|1036.3|1040.9|1035.9|6
1634218880000|2021-10-14 13:41:20|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1634218890000|2021-10-14 13:41:30|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|9
1634218900000|2021-10-14 13:41:40|1040.8|1035.8|1041|1036|1041.1|1036.1|1040.7|1035.7|10
1634218910000|2021-10-14 13:41:50|1040.9|1035.9|1040.7|1035.7|1041|1036|1040.7|1035.7|5
1634218920000|2021-10-14 13:42:00|1040.5|1035.5|1040.8|1035.8|1040.9|1035.9|1040.5|1035.5|7
1634218930000|2021-10-14 13:42:10|1040.7|1035.7|1041|1036|1041|1036|1040.7|1035.7|6
1634218940000|2021-10-14 13:42:20|1040.9|1035.9|1041.2|1036.2|1041.2|1036.2|1040.9|1035.9|3
1634218950000|2021-10-14 13:42:30|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|7
1634218960000|2021-10-14 13:42:40|1041.3|1036.3|1041.3|1036.3|1041.7|1036.7|1041.2|1036.2|8
1634218970000|2021-10-14 13:42:50|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|6
1634218980000|2021-10-14 13:43:00|1040.9|1035.9|1040.8|1035.8|1041.1|1036.1|1040.7|1035.7|17
1634218990000|2021-10-14 13:43:10|1040.4|1035.4|1040.3|1035.3|1040.6|1035.6|1040.3|1035.3|11
1634219000000|2021-10-14 13:43:20|1040.4|1035.4|1040.7|1035.7|1040.8|1035.8|1040.4|1035.4|23
1634219010000|2021-10-14 13:43:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.3|1035.3|7
1634219020000|2021-10-14 13:43:40|1040.3|1035.3|1039.9|1034.9|1040.3|1035.3|1039.6|1034.6|18
1634219030000|2021-10-14 13:43:50|1040|1035|1039.8|1034.8|1040.1|1035.1|1039.8|1034.8|14
1634219040000|2021-10-14 13:44:00|1039.7|1034.7|1039.3|1034.3|1039.8|1034.8|1039|1034|20
1634219050000|2021-10-14 13:44:10|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|6
1634219060000|2021-10-14 13:44:20|1039.8|1034.8|1039.1|1034.1|1039.9|1034.9|1039.1|1034.1|28
1634219070000|2021-10-14 13:44:30|1039|1034|1039|1034|1039.1|1034.1|1038.5|1033.5|15
1634219080000|2021-10-14 13:44:40|1038.8|1033.8|1039.4|1034.4|1039.4|1034.4|1038.8|1033.8|11
1634219090000|2021-10-14 13:44:50|1039.6|1034.6|1040.2|1035.2|1040.2|1035.2|1039.4|1034.4|16
1634219100000|2021-10-14 13:45:00|1040.4|1035.4|1041.4|1036.4|1041.5|1036.5|1040.4|1035.4|17
1634219110000|2021-10-14 13:45:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634219120000|2021-10-14 13:45:20|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.5|1036.5|5
1634219130000|2021-10-14 13:45:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|6
1634219140000|2021-10-14 13:45:40|1041.7|1036.7|1041.1|1036.1|1041.7|1036.7|1041.1|1036.1|8
1634219150000|2021-10-14 13:45:50|1041.2|1036.2|1041.6|1036.6|1041.6|1036.6|1041.1|1036.1|13
1634219160000|2021-10-14 13:46:00|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|17
1634219170000|2021-10-14 13:46:10|1042|1037|1041.7|1036.7|1042|1037|1041.5|1036.5|3
1634219180000|2021-10-14 13:46:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634219190000|2021-10-14 13:46:30|1041.5|1036.5|1041|1036|1041.5|1036.5|1041|1036|9
1634219200000|2021-10-14 13:46:40|1040.9|1035.9|1041|1036|1041|1036|1040.5|1035.5|13
1634219210000|2021-10-14 13:46:50|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|4
1634219220000|2021-10-14 13:47:00|1041.6|1036.6|1041.3|1036.3|1041.6|1036.6|1041.2|1036.2|9
1634219230000|2021-10-14 13:47:10|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|5
1634219240000|2021-10-14 13:47:20|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|4
1634219250000|2021-10-14 13:47:30|1041.6|1036.6|1041.7|1036.7|1041.8|1036.8|1041.5|1036.5|6
1634219260000|2021-10-14 13:47:40|1042|1037|1041.8|1036.8|1042|1037|1041.6|1036.6|9
1634219270000|2021-10-14 13:47:50|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|2
1634219280000|2021-10-14 13:48:00|1041.8|1036.8|1041.6|1036.6|1041.9|1036.9|1041.5|1036.5|9
1634219290000|2021-10-14 13:48:10|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|5
1634219300000|2021-10-14 13:48:20|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.2|1036.2|11
1634219310000|2021-10-14 13:48:30|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1634219320000|2021-10-14 13:48:40|1041.3|1036.3|1041.4|1036.4|1041.7|1036.7|1041.3|1036.3|6
1634219330000|2021-10-14 13:48:50|1041.5|1036.5|1041.3|1036.3|1041.7|1036.7|1041.3|1036.3|6
1634219340000|2021-10-14 13:49:00|1041.2|1036.2|1041.6|1036.6|1041.6|1036.6|1041.2|1036.2|11
1634219350000|2021-10-14 13:49:10|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|5
1634219360000|2021-10-14 13:49:20|1041.9|1036.9|1041.8|1036.8|1042|1037|1041.8|1036.8|3
1634219370000|2021-10-14 13:49:30|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|6
1634219380000|2021-10-14 13:49:40|1041.9|1036.9|1042.6|1037.6|1042.6|1037.6|1041.9|1036.9|5
1634219390000|2021-10-14 13:49:50|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|4
1634219400000|2021-10-14 13:50:00|1042.9|1037.9|1043.6|1038.6|1043.6|1038.6|1042.8|1037.8|10
1634219410000|2021-10-14 13:50:10|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|5
1634219420000|2021-10-14 13:50:20|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.2|1038.2|11
1634219430000|2021-10-14 13:50:30|1043.3|1038.3|1043.7|1038.7|1043.8|1038.8|1043.3|1038.3|7
1634219440000|2021-10-14 13:50:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|5
1634219450000|2021-10-14 13:50:50|1043.7|1038.7|1044|1039|1044|1039|1043.7|1038.7|5
1634219460000|2021-10-14 13:51:00|1043.9|1038.9|1044.5|1039.5|1044.6|1039.6|1043.9|1038.9|5
1634219470000|2021-10-14 13:51:10|1044.4|1039.4|1043.8|1038.8|1044.4|1039.4|1043.6|1038.6|14
1634219480000|2021-10-14 13:51:20|1043.7|1038.7|1044.2|1039.2|1044.2|1039.2|1043.6|1038.6|13
1634219490000|2021-10-14 13:51:30|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|2
1634219500000|2021-10-14 13:51:40|1044.4|1039.4|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|6
1634219510000|2021-10-14 13:51:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|6
1634219520000|2021-10-14 13:52:00|1044.8|1039.8|1045.3|1040.3|1045.3|1040.3|1044.8|1039.8|17
1634219530000|2021-10-14 13:52:10|1045.4|1040.4|1046.2|1041.2|1046.8|1041.8|1045.4|1040.4|20
1634219540000|2021-10-14 13:52:20|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1045.8|1040.8|8
1634219550000|2021-10-14 13:52:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|6
1634219560000|2021-10-14 13:52:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|5
1634219570000|2021-10-14 13:52:50|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634219580000|2021-10-14 13:53:00|1046.5|1041.5|1046.1|1041.1|1046.5|1041.5|1046|1041|12
1634219590000|2021-10-14 13:53:10|1046|1041|1045.5|1040.5|1046|1041|1045.4|1040.4|4
1634219600000|2021-10-14 13:53:20|1045.3|1040.3|1045.5|1040.5|1045.8|1040.8|1045.3|1040.3|7
1634219610000|2021-10-14 13:53:30|1045.6|1040.6|1045.5|1040.5|1045.9|1040.9|1045.5|1040.5|18
1634219620000|2021-10-14 13:53:40|1045.7|1040.7|1046.1|1041.1|1046.1|1041.1|1045.7|1040.7|3
1634219630000|2021-10-14 13:53:50|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|2
1634219640000|2021-10-14 13:54:00|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|10
1634219650000|2021-10-14 13:54:10|1046.4|1041.4|1046.3|1041.3|1046.7|1041.7|1046.3|1041.3|7
1634219660000|2021-10-14 13:54:20|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|4
1634219670000|2021-10-14 13:54:30|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|7
1634219680000|2021-10-14 13:54:40|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.2|1040.2|5
1634219690000|2021-10-14 13:54:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|4
1634219700000|2021-10-14 13:55:00|1045.5|1040.5|1046|1041|1046|1041|1045.2|1040.2|9
1634219710000|2021-10-14 13:55:10|1046.2|1041.2|1046|1041|1046.3|1041.3|1045.9|1040.9|7
1634219720000|2021-10-14 13:55:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|10
1634219730000|2021-10-14 13:55:30|1045.9|1040.9|1046|1041|1046|1041|1045.8|1040.8|12
1634219740000|2021-10-14 13:55:40|1045.8|1040.8|1046|1041|1046.2|1041.2|1045.8|1040.8|8
1634219750000|2021-10-14 13:55:50|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|3
1634219760000|2021-10-14 13:56:00|1046.3|1041.3|1045.4|1040.4|1046.3|1041.3|1045|1040|14
1634219770000|2021-10-14 13:56:10|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.1|1040.1|16
1634219780000|2021-10-14 13:56:20|1045.2|1040.2|1045.7|1040.7|1045.7|1040.7|1045.2|1040.2|5
1634219790000|2021-10-14 13:56:30|1045.6|1040.6|1046.1|1041.1|1046.1|1041.1|1045.6|1040.6|5
1634219800000|2021-10-14 13:56:40|1046|1041|1046.3|1041.3|1046.4|1041.4|1046|1041|6
1634219810000|2021-10-14 13:56:50|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|2
1634219820000|2021-10-14 13:57:00|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|10
1634219830000|2021-10-14 13:57:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|5
1634219840000|2021-10-14 13:57:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|5
1634219850000|2021-10-14 13:57:30|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|5
1634219860000|2021-10-14 13:57:40|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|9
1634219870000|2021-10-14 13:57:50|1045.7|1040.7|1045|1040|1045.7|1040.7|1045|1040|13
1634219880000|2021-10-14 13:58:00|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|7
1634219890000|2021-10-14 13:58:10|1045.7|1040.7|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|14
1634219900000|2021-10-14 13:58:20|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|4
1634219910000|2021-10-14 13:58:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634219920000|2021-10-14 13:58:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|4
1634219930000|2021-10-14 13:58:50|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045|1040|14
1634219940000|2021-10-14 13:59:00|1044.9|1039.9|1044.9|1039.9|1045.2|1040.2|1044.8|1039.8|9
1634219950000|2021-10-14 13:59:10|1045|1040|1045.4|1040.4|1045.4|1040.4|1044.9|1039.9|15
1634219960000|2021-10-14 13:59:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|9
1634219970000|2021-10-14 13:59:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|4
1634219980000|2021-10-14 13:59:40|1046|1041|1045.6|1040.6|1046|1041|1045.6|1040.6|5
1634219990000|2021-10-14 13:59:50|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|3
1634220000000|2021-10-14 14:00:00|1045.9|1040.9|1046|1041|1046.4|1041.4|1045.8|1040.8|21
1634220010000|2021-10-14 14:00:10|1046.1|1041.1|1046.6|1041.6|1046.6|1041.6|1046.1|1041.1|13
1634220020000|2021-10-14 14:00:20|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|6
1634220030000|2021-10-14 14:00:30|1046.3|1041.3|1046.5|1041.5|1046.6|1041.6|1046.3|1041.3|13
1634220040000|2021-10-14 14:00:40|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|6
1634220050000|2021-10-14 14:00:50|1046.8|1041.8|1046|1041|1046.8|1041.8|1046|1041|15
1634220060000|2021-10-14 14:01:00|1046.1|1041.1|1046.2|1041.2|1046.3|1041.3|1045.9|1040.9|11
1634220070000|2021-10-14 14:01:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1634220080000|2021-10-14 14:01:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|10
1634220090000|2021-10-14 14:01:30|1046.5|1041.5|1046.1|1041.1|1046.5|1041.5|1046|1041|7
1634220100000|2021-10-14 14:01:40|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046|1041|11
1634220110000|2021-10-14 14:01:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|5
1634220120000|2021-10-14 14:02:00|1046.6|1041.6|1046.2|1041.2|1046.6|1041.6|1046|1041|11
1634220130000|2021-10-14 14:02:10|1046.3|1041.3|1046.4|1041.4|1046.5|1041.5|1046.1|1041.1|7
1634220140000|2021-10-14 14:02:20|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|5
1634220150000|2021-10-14 14:02:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1634220160000|2021-10-14 14:02:40|1046.4|1041.4|1047.4|1042.4|1047.6|1042.6|1046.3|1041.3|9
1634220170000|2021-10-14 14:02:50|1047.6|1042.6|1048|1043|1048.3|1043.3|1047.6|1042.6|7
1634220180000|2021-10-14 14:03:00|1047.9|1042.9|1047.9|1042.9|1048.1|1043.1|1047.8|1042.8|7
1634220190000|2021-10-14 14:03:10|1047.7|1042.7|1048.6|1043.6|1048.6|1043.6|1047.3|1042.3|5
1634220200000|2021-10-14 14:03:20|1048.7|1043.7|1049|1044|1049.2|1044.2|1048.7|1043.7|11
1634220210000|2021-10-14 14:03:30|1049.1|1044.1|1048.6|1043.6|1049.1|1044.1|1048.6|1043.6|6
1634220220000|2021-10-14 14:03:40|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|3
1634220230000|2021-10-14 14:03:50|1049|1044|1048.8|1043.8|1050|1045|1048.6|1043.6|10
1634220240000|2021-10-14 14:04:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|4
1634220250000|2021-10-14 14:04:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|15
1634220260000|2021-10-14 14:04:20|1048.7|1043.7|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|5
1634220270000|2021-10-14 14:04:30|1049.3|1044.3|1050|1045|1050.2|1045.2|1049.3|1044.3|9
1634220290000|2021-10-14 14:04:50|1049.9|1044.9|1049.3|1044.3|1049.9|1044.9|1049.3|1044.3|4
1634220300000|2021-10-14 14:05:00|1049.4|1044.4|1048.9|1043.9|1049.5|1044.5|1048.9|1043.9|9
1634220310000|2021-10-14 14:05:10|1049|1044|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|6
1634220320000|2021-10-14 14:05:20|1048.9|1043.9|1048.2|1043.2|1048.9|1043.9|1048.2|1043.2|7
1634220330000|2021-10-14 14:05:30|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|11
1634220340000|2021-10-14 14:05:40|1048.2|1043.2|1048.9|1043.9|1048.9|1043.9|1048.2|1043.2|10
1634220350000|2021-10-14 14:05:50|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|3
1634220360000|2021-10-14 14:06:00|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|3
1634220370000|2021-10-14 14:06:10|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1047.7|1042.7|6
1634220380000|2021-10-14 14:06:20|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.7|1042.7|4
1634220390000|2021-10-14 14:06:30|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|12
1634220400000|2021-10-14 14:06:40|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|4
1634220410000|2021-10-14 14:06:50|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634220420000|2021-10-14 14:07:00|1047.8|1042.8|1048.4|1043.4|1048.4|1043.4|1047.8|1042.8|5
1634220430000|2021-10-14 14:07:10|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|5
1634220440000|2021-10-14 14:07:20|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048|1043|5
1634220450000|2021-10-14 14:07:30|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|5
1634220460000|2021-10-14 14:07:40|1047.8|1042.8|1047.5|1042.5|1047.8|1042.8|1047.5|1042.5|10
1634220470000|2021-10-14 14:07:50|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1634220480000|2021-10-14 14:08:00|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|8
1634220490000|2021-10-14 14:08:10|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.5|1042.5|4
1634220500000|2021-10-14 14:08:20|1047.6|1042.6|1047.7|1042.7|1047.9|1042.9|1047.6|1042.6|20
1634220510000|2021-10-14 14:08:30|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634220520000|2021-10-14 14:08:40|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|8
1634220530000|2021-10-14 14:08:50|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|10
1634220540000|2021-10-14 14:09:00|1047.7|1042.7|1047.6|1042.6|1048|1043|1047.6|1042.6|9
1634220550000|2021-10-14 14:09:10|1047.5|1042.5|1047.4|1042.4|1047.6|1042.6|1046.9|1041.9|12
1634220560000|2021-10-14 14:09:20|1047.2|1042.2|1047.3|1042.3|1047.4|1042.4|1047.2|1042.2|8
1634220570000|2021-10-14 14:09:30|1047.2|1042.2|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|6
1634220580000|2021-10-14 14:09:40|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1634220590000|2021-10-14 14:09:50|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|3
1634220600000|2021-10-14 14:10:00|1046.6|1041.6|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|9
1634220610000|2021-10-14 14:10:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|3
1634220620000|2021-10-14 14:10:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634220630000|2021-10-14 14:10:30|1046.9|1041.9|1047.2|1042.2|1047.2|1042.2|1046.9|1041.9|5
1634220640000|2021-10-14 14:10:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634220660000|2021-10-14 14:11:00|1047.6|1042.6|1047.4|1042.4|1047.6|1042.6|1047.3|1042.3|5
1634220670000|2021-10-14 14:11:10|1047.3|1042.3|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|3
1634220680000|2021-10-14 14:11:20|1047.7|1042.7|1048.1|1043.1|1048.1|1043.1|1047.6|1042.6|6
1634220690000|2021-10-14 14:11:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634220700000|2021-10-14 14:11:40|1048.3|1043.3|1048.8|1043.8|1048.8|1043.8|1048.3|1043.3|2
1634220710000|2021-10-14 14:11:50|1048.9|1043.9|1048.4|1043.4|1048.9|1043.9|1048.4|1043.4|3
1634220720000|2021-10-14 14:12:00|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|3
1634220730000|2021-10-14 14:12:10|1048|1043|1048|1043|1048.2|1043.2|1047.9|1042.9|4
1634220740000|2021-10-14 14:12:20|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1634220750000|2021-10-14 14:12:30|1048.2|1043.2|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|6
1634220760000|2021-10-14 14:12:40|1048.2|1043.2|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|5
1634220780000|2021-10-14 14:13:00|1048.2|1043.2|1048|1043|1048.2|1043.2|1048|1043|9
1634220790000|2021-10-14 14:13:10|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|5
1634220800000|2021-10-14 14:13:20|1047.6|1042.6|1047|1042|1047.6|1042.6|1046.9|1041.9|11
1634220810000|2021-10-14 14:13:30|1047.1|1042.1|1046.8|1041.8|1047.2|1042.2|1046.8|1041.8|9
1634220820000|2021-10-14 14:13:40|1046.9|1041.9|1046.9|1041.9|1047.1|1042.1|1046.8|1041.8|13
1634220830000|2021-10-14 14:13:50|1047|1042|1047|1042|1047|1042|1047|1042|1
1634220840000|2021-10-14 14:14:00|1047.1|1042.1|1046.8|1041.8|1047.1|1042.1|1046.8|1041.8|14
1634220850000|2021-10-14 14:14:10|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.4|1041.4|11
1634220860000|2021-10-14 14:14:20|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|10
1634220870000|2021-10-14 14:14:30|1046.2|1041.2|1047.1|1042.1|1047.1|1042.1|1046.2|1041.2|4
1634220880000|2021-10-14 14:14:40|1047.4|1042.4|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|6
1634220890000|2021-10-14 14:14:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634220900000|2021-10-14 14:15:00|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|5
1634220910000|2021-10-14 14:15:10|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.5|1042.5|5
1634220920000|2021-10-14 14:15:20|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|6
1634220930000|2021-10-14 14:15:30|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1634220940000|2021-10-14 14:15:40|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634220950000|2021-10-14 14:15:50|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|3
1634220960000|2021-10-14 14:16:00|1047.9|1042.9|1047.5|1042.5|1047.9|1042.9|1047.5|1042.5|6
1634220970000|2021-10-14 14:16:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634220980000|2021-10-14 14:16:20|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634220990000|2021-10-14 14:16:30|1048|1043|1047.9|1042.9|1048|1043|1047.8|1042.8|5
1634221000000|2021-10-14 14:16:40|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.3|1042.3|6
1634221010000|2021-10-14 14:16:50|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634221020000|2021-10-14 14:17:00|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|5
1634221030000|2021-10-14 14:17:10|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|3
1634221040000|2021-10-14 14:17:20|1047.5|1042.5|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|6
1634221050000|2021-10-14 14:17:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1634221060000|2021-10-14 14:17:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.5|1042.5|8
1634221070000|2021-10-14 14:17:50|1047.9|1042.9|1048|1043|1048|1043|1047.7|1042.7|6
1634221080000|2021-10-14 14:18:00|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.9|1042.9|12
1634221090000|2021-10-14 14:18:10|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|3
1634221100000|2021-10-14 14:18:20|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.6|1042.6|9
1634221110000|2021-10-14 14:18:30|1047.6|1042.6|1048|1043|1048.1|1043.1|1047.5|1042.5|9
1634221120000|2021-10-14 14:18:40|1047.9|1042.9|1048.5|1043.5|1048.7|1043.7|1047.9|1042.9|9
1634221130000|2021-10-14 14:18:50|1048.6|1043.6|1048.9|1043.9|1048.9|1043.9|1048.2|1043.2|9
1634221140000|2021-10-14 14:19:00|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|3
1634221150000|2021-10-14 14:19:10|1049|1044|1049|1044|1049|1044|1049|1044|1
1634221160000|2021-10-14 14:19:20|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|3
1634221170000|2021-10-14 14:19:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634221180000|2021-10-14 14:19:40|1049.1|1044.1|1048.8|1043.8|1049.2|1044.2|1048.7|1043.7|5
1634221190000|2021-10-14 14:19:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634221200000|2021-10-14 14:20:00|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|3
1634221210000|2021-10-14 14:20:10|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|3
1634221220000|2021-10-14 14:20:20|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|3
1634221230000|2021-10-14 14:20:30|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|5
1634221240000|2021-10-14 14:20:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634221250000|2021-10-14 14:20:50|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|8
1634221260000|2021-10-14 14:21:00|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|7
1634221270000|2021-10-14 14:21:10|1049|1044|1049|1044|1049.1|1044.1|1048.6|1043.6|12
1634221280000|2021-10-14 14:21:20|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634221290000|2021-10-14 14:21:30|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|4
1634221300000|2021-10-14 14:21:40|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|2
1634221310000|2021-10-14 14:21:50|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|3
1634221320000|2021-10-14 14:22:00|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|5
1634221330000|2021-10-14 14:22:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634221340000|2021-10-14 14:22:20|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634221350000|2021-10-14 14:22:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.4|1044.4|5
1634221360000|2021-10-14 14:22:40|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|5
1634221370000|2021-10-14 14:22:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1634221380000|2021-10-14 14:23:00|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1634221390000|2021-10-14 14:23:10|1050|1045|1049.8|1044.8|1050|1045|1049.7|1044.7|6
1634221400000|2021-10-14 14:23:20|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1634221410000|2021-10-14 14:23:30|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|4
1634221420000|2021-10-14 14:23:40|1049.8|1044.8|1049.7|1044.7|1050|1045|1049.7|1044.7|17
1634221430000|2021-10-14 14:23:50|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|2
1634221440000|2021-10-14 14:24:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1634221450000|2021-10-14 14:24:10|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|8
1634221460000|2021-10-14 14:24:20|1049|1044|1048.8|1043.8|1049.1|1044.1|1048.7|1043.7|7
1634221470000|2021-10-14 14:24:30|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|2
1634221480000|2021-10-14 14:24:40|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|6
1634221490000|2021-10-14 14:24:50|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049|1044|6
1634221500000|2021-10-14 14:25:00|1049.2|1044.2|1048.9|1043.9|1049.2|1044.2|1048.6|1043.6|10
1634221510000|2021-10-14 14:25:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634221520000|2021-10-14 14:25:20|1048.5|1043.5|1048.1|1043.1|1048.5|1043.5|1048.1|1043.1|6
1634221530000|2021-10-14 14:25:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|5
1634221540000|2021-10-14 14:25:40|1048.1|1043.1|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|10
1634221550000|2021-10-14 14:25:50|1048.1|1043.1|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|6
1634221560000|2021-10-14 14:26:00|1048.3|1043.3|1048|1043|1048.3|1043.3|1048|1043|5
1634221570000|2021-10-14 14:26:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|10
1634221580000|2021-10-14 14:26:20|1047.7|1042.7|1047.9|1042.9|1048|1043|1047.6|1042.6|10
1634221590000|2021-10-14 14:26:30|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.5|1042.5|6
1634221600000|2021-10-14 14:26:40|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.3|1042.3|15
1634221610000|2021-10-14 14:26:50|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|5
1634221620000|2021-10-14 14:27:00|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.5|1042.5|8
1634221630000|2021-10-14 14:27:10|1047.7|1042.7|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|10
1634221640000|2021-10-14 14:27:20|1047.7|1042.7|1046.9|1041.9|1048|1043|1045.9|1040.9|12
1634221650000|2021-10-14 14:27:30|1047|1042|1046.8|1041.8|1047.2|1042.2|1046.8|1041.8|5
1634221660000|2021-10-14 14:27:40|1046.9|1041.9|1047|1042|1047.1|1042.1|1046.8|1041.8|8
1634221670000|2021-10-14 14:27:50|1046.8|1041.8|1046.2|1041.2|1046.9|1041.9|1046.2|1041.2|5
1634221680000|2021-10-14 14:28:00|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|9
1634221690000|2021-10-14 14:28:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1634221700000|2021-10-14 14:28:20|1046.1|1041.1|1045.6|1040.6|1046.1|1041.1|1045.6|1040.6|2
1634221710000|2021-10-14 14:28:30|1045.3|1040.3|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|7
1634221720000|2021-10-14 14:28:40|1045.3|1040.3|1044.9|1039.9|1045.3|1040.3|1044.8|1039.8|6
1634221730000|2021-10-14 14:28:50|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1044.7|1039.7|9
1634221740000|2021-10-14 14:29:00|1045.4|1040.4|1044.8|1039.8|1045.7|1040.7|1044.4|1039.4|21
1634221750000|2021-10-14 14:29:10|1044.9|1039.9|1045.6|1040.6|1045.8|1040.8|1044.9|1039.9|11
1634221760000|2021-10-14 14:29:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|6
1634221770000|2021-10-14 14:29:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|4
1634221780000|2021-10-14 14:29:40|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|10
1634221790000|2021-10-14 14:29:50|1046.3|1041.3|1046.7|1041.7|1046.9|1041.9|1046.3|1041.3|7
1634221800000|2021-10-14 14:30:00|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.4|1041.4|11
1634221810000|2021-10-14 14:30:10|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|10
1634221820000|2021-10-14 14:30:20|1046.2|1041.2|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|4
1634221830000|2021-10-14 14:30:30|1046|1041|1045.4|1040.4|1046|1041|1045.2|1040.2|16
1634221840000|2021-10-14 14:30:40|1045.2|1040.2|1045.6|1040.6|1045.6|1040.6|1045|1040|10
1634221850000|2021-10-14 14:30:50|1045.8|1040.8|1045.3|1040.3|1045.9|1040.9|1045.3|1040.3|10
1634221860000|2021-10-14 14:31:00|1045.4|1040.4|1045|1040|1045.4|1040.4|1045|1040|6
1634221870000|2021-10-14 14:31:10|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.5|1039.5|8
1634221880000|2021-10-14 14:31:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.3|1039.3|7
1634221890000|2021-10-14 14:31:30|1044.5|1039.5|1043.8|1038.8|1044.5|1039.5|1043.6|1038.6|12
1634221900000|2021-10-14 14:31:40|1043.7|1038.7|1043.6|1038.6|1043.9|1038.9|1043.5|1038.5|10
1634221910000|2021-10-14 14:31:50|1043.7|1038.7|1043.4|1038.4|1044|1039|1043.3|1038.3|7
1634221920000|2021-10-14 14:32:00|1043.3|1038.3|1042.6|1037.6|1043.3|1038.3|1042.6|1037.6|5
1634221930000|2021-10-14 14:32:10|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|2
1634221940000|2021-10-14 14:32:20|1043|1038|1043.6|1038.6|1043.6|1038.6|1042.9|1037.9|7
1634221950000|2021-10-14 14:32:30|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1634221960000|2021-10-14 14:32:40|1043.5|1038.5|1043.7|1038.7|1043.9|1038.9|1043.5|1038.5|5
1634221970000|2021-10-14 14:32:50|1043.6|1038.6|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|4
1634221980000|2021-10-14 14:33:00|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043|1038|4
1634221990000|2021-10-14 14:33:10|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.7|1037.7|5
1634222000000|2021-10-14 14:33:20|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|17
1634222010000|2021-10-14 14:33:30|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1634222020000|2021-10-14 14:33:40|1042.9|1037.9|1043|1038|1043.1|1038.1|1042.9|1037.9|4
1634222030000|2021-10-14 14:33:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1634222040000|2021-10-14 14:34:00|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|3
1634222060000|2021-10-14 14:34:20|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1634222070000|2021-10-14 14:34:30|1043.2|1038.2|1043.4|1038.4|1043.7|1038.7|1043.2|1038.2|6
1634222080000|2021-10-14 14:34:40|1043.6|1038.6|1044.2|1039.2|1044.2|1039.2|1043.6|1038.6|12
1634222090000|2021-10-14 14:34:50|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.7|1038.7|7
1634222100000|2021-10-14 14:35:00|1044|1039|1044.2|1039.2|1044.5|1039.5|1044|1039|7
1634222110000|2021-10-14 14:35:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|6
1634222120000|2021-10-14 14:35:20|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.8|1038.8|5
1634222130000|2021-10-14 14:35:30|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1634222140000|2021-10-14 14:35:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.6|1038.6|8
1634222160000|2021-10-14 14:36:00|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.8|1038.8|10
1634222170000|2021-10-14 14:36:10|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|4
1634222180000|2021-10-14 14:36:20|1044|1039|1043.7|1038.7|1044|1039|1043.7|1038.7|5
1634222190000|2021-10-14 14:36:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634222200000|2021-10-14 14:36:40|1043.9|1038.9|1044|1039|1044.1|1039.1|1043.8|1038.8|4
1634222210000|2021-10-14 14:36:50|1043.9|1038.9|1043.6|1038.6|1043.9|1038.9|1043.6|1038.6|6
1634222220000|2021-10-14 14:37:00|1043.5|1038.5|1043.4|1038.4|1043.6|1038.6|1043.3|1038.3|8
1634222230000|2021-10-14 14:37:10|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|8
1634222240000|2021-10-14 14:37:20|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.2|1038.2|3
1634222250000|2021-10-14 14:37:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634222260000|2021-10-14 14:37:40|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|2
1634222270000|2021-10-14 14:37:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634222280000|2021-10-14 14:38:00|1043.3|1038.3|1042.9|1037.9|1043.3|1038.3|1042.9|1037.9|7
1634222290000|2021-10-14 14:38:10|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1634222300000|2021-10-14 14:38:20|1042.6|1037.6|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|5
1634222310000|2021-10-14 14:38:30|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1634222320000|2021-10-14 14:38:40|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1634222330000|2021-10-14 14:38:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1634222340000|2021-10-14 14:39:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|6
1634222350000|2021-10-14 14:39:10|1042.9|1037.9|1043.1|1038.1|1043.2|1038.2|1042.9|1037.9|4
1634222360000|2021-10-14 14:39:20|1043.3|1038.3|1043.7|1038.7|1043.7|1038.7|1043.3|1038.3|6
1634222370000|2021-10-14 14:39:30|1043.6|1038.6|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|6
1634222380000|2021-10-14 14:39:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|4
1634222390000|2021-10-14 14:39:50|1043.4|1038.4|1043.1|1038.1|1043.4|1038.4|1043.1|1038.1|10
1634222400000|2021-10-14 14:40:00|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1634222410000|2021-10-14 14:40:10|1043.7|1038.7|1043.2|1038.2|1044.1|1039.1|1042.8|1037.8|9
1634222420000|2021-10-14 14:40:20|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|6
1634222430000|2021-10-14 14:40:30|1042.9|1037.9|1043|1038|1043.3|1038.3|1042.9|1037.9|16
1634222440000|2021-10-14 14:40:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1634222450000|2021-10-14 14:40:50|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|9
1634222460000|2021-10-14 14:41:00|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634222470000|2021-10-14 14:41:10|1042.9|1037.9|1043.7|1038.7|1043.7|1038.7|1042.9|1037.9|17
1634222490000|2021-10-14 14:41:30|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.3|1038.3|5
1634222500000|2021-10-14 14:41:40|1043.4|1038.4|1044|1039|1044|1039|1043.4|1038.4|6
1634222520000|2021-10-14 14:42:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|10
1634222530000|2021-10-14 14:42:10|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.8|1038.8|7
1634222540000|2021-10-14 14:42:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1634222550000|2021-10-14 14:42:30|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1634222560000|2021-10-14 14:42:40|1043.8|1038.8|1043.5|1038.5|1043.9|1038.9|1043.5|1038.5|7
1634222570000|2021-10-14 14:42:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1634222580000|2021-10-14 14:43:00|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.4|1038.4|7
1634222590000|2021-10-14 14:43:10|1043.3|1038.3|1044|1039|1044.1|1039.1|1043.3|1038.3|11
1634222600000|2021-10-14 14:43:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634222610000|2021-10-14 14:43:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634222620000|2021-10-14 14:43:40|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|8
1634222630000|2021-10-14 14:43:50|1044|1039|1044.2|1039.2|1044.4|1039.4|1044|1039|13
1634222640000|2021-10-14 14:44:00|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.8|1038.8|7
1634222650000|2021-10-14 14:44:10|1044|1039|1044.3|1039.3|1044.5|1039.5|1044|1039|9
1634222670000|2021-10-14 14:44:30|1044.2|1039.2|1044|1039|1044.2|1039.2|1044|1039|4
1634222680000|2021-10-14 14:44:40|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1634222690000|2021-10-14 14:44:50|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044|1039|5
1634222700000|2021-10-14 14:45:00|1044.2|1039.2|1043.9|1038.9|1044.2|1039.2|1043.9|1038.9|10
1634222710000|2021-10-14 14:45:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634222720000|2021-10-14 14:45:20|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.8|1038.8|10
1634222740000|2021-10-14 14:45:40|1043.7|1038.7|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|7
1634222750000|2021-10-14 14:45:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|17
1634222760000|2021-10-14 14:46:00|1043.8|1038.8|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|12
1634222770000|2021-10-14 14:46:10|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|5
1634222780000|2021-10-14 14:46:20|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1634222790000|2021-10-14 14:46:30|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|12
1634222800000|2021-10-14 14:46:40|1043.8|1038.8|1044|1039|1044.1|1039.1|1043.8|1038.8|10
1634222810000|2021-10-14 14:46:50|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|12
1634222820000|2021-10-14 14:47:00|1044.2|1039.2|1044.4|1039.4|1044.5|1039.5|1044.2|1039.2|4
1634222830000|2021-10-14 14:47:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|10
1634222840000|2021-10-14 14:47:20|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1634222850000|2021-10-14 14:47:30|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|8
1634222860000|2021-10-14 14:47:40|1044.4|1039.4|1044|1039|1044.4|1039.4|1044|1039|5
1634222870000|2021-10-14 14:47:50|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044|1039|5
1634222880000|2021-10-14 14:48:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1043.8|1038.8|9
1634222890000|2021-10-14 14:48:10|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|2
1634222900000|2021-10-14 14:48:20|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.7|1039.7|5
1634222910000|2021-10-14 14:48:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634222920000|2021-10-14 14:48:40|1045.1|1040.1|1044.8|1039.8|1045.2|1040.2|1044.5|1039.5|9
1634222930000|2021-10-14 14:48:50|1044.7|1039.7|1045|1040|1045|1040|1044.6|1039.6|7
1634222940000|2021-10-14 14:49:00|1044.9|1039.9|1044.6|1039.6|1044.9|1039.9|1044.5|1039.5|9
1634222950000|2021-10-14 14:49:10|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|7
1634222960000|2021-10-14 14:49:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|5
1634222970000|2021-10-14 14:49:30|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1634222980000|2021-10-14 14:49:40|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.8|1039.8|3
1634222990000|2021-10-14 14:49:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634223000000|2021-10-14 14:50:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|5
1634223010000|2021-10-14 14:50:10|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|3
1634223020000|2021-10-14 14:50:20|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1634223030000|2021-10-14 14:50:30|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|3
1634223040000|2021-10-14 14:50:40|1044.7|1039.7|1045|1040|1045|1040|1044.7|1039.7|4
1634223050000|2021-10-14 14:50:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634223060000|2021-10-14 14:51:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1634223070000|2021-10-14 14:51:10|1045|1040|1045.4|1040.4|1045.4|1040.4|1045|1040|5
1634223080000|2021-10-14 14:51:20|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|9
1634223090000|2021-10-14 14:51:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634223100000|2021-10-14 14:51:40|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|5
1634223110000|2021-10-14 14:51:50|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|5
1634223120000|2021-10-14 14:52:00|1045.3|1040.3|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|6
1634223130000|2021-10-14 14:52:10|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|5
1634223150000|2021-10-14 14:52:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634223160000|2021-10-14 14:52:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634223190000|2021-10-14 14:53:10|1045.2|1040.2|1045.5|1040.5|1045.5|1040.5|1045.2|1040.2|11
1634223200000|2021-10-14 14:53:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|9
1634223210000|2021-10-14 14:53:30|1045.5|1040.5|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|11
1634223220000|2021-10-14 14:53:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|4
1634223230000|2021-10-14 14:53:50|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.2|1040.2|12
1634223240000|2021-10-14 14:54:00|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|11
1634223250000|2021-10-14 14:54:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634223260000|2021-10-14 14:54:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|11
1634223270000|2021-10-14 14:54:30|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|9
1634223280000|2021-10-14 14:54:40|1045.4|1040.4|1044.7|1039.7|1045.4|1040.4|1044.6|1039.6|18
1634223290000|2021-10-14 14:54:50|1044.8|1039.8|1045.3|1040.3|1045.3|1040.3|1044.8|1039.8|8
1634223300000|2021-10-14 14:55:00|1045.5|1040.5|1046.1|1041.1|1046.2|1041.2|1045.5|1040.5|16
1634223310000|2021-10-14 14:55:10|1046.2|1041.2|1045.8|1040.8|1046.3|1041.3|1045.8|1040.8|14
1634223320000|2021-10-14 14:55:20|1045.9|1040.9|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|4
1634223330000|2021-10-14 14:55:30|1046|1041|1045.9|1040.9|1046|1041|1045.6|1040.6|5
1634223340000|2021-10-14 14:55:40|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|3
1634223350000|2021-10-14 14:55:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|8
1634223360000|2021-10-14 14:56:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|8
1634223370000|2021-10-14 14:56:10|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|6
1634223390000|2021-10-14 14:56:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045|1040|4
1634223400000|2021-10-14 14:56:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634223410000|2021-10-14 14:56:50|1045.7|1040.7|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|8
1634223420000|2021-10-14 14:57:00|1045.6|1040.6|1045.1|1040.1|1045.6|1040.6|1045.1|1040.1|4
1634223430000|2021-10-14 14:57:10|1045.2|1040.2|1044.5|1039.5|1045.2|1040.2|1044.5|1039.5|4
1634223440000|2021-10-14 14:57:20|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.6|1039.6|3
1634223450000|2021-10-14 14:57:30|1045|1040|1044.7|1039.7|1045.1|1040.1|1044.7|1039.7|4
1634223460000|2021-10-14 14:57:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|11
1634223470000|2021-10-14 14:57:50|1044.5|1039.5|1044.8|1039.8|1044.9|1039.9|1044.5|1039.5|6
1634223480000|2021-10-14 14:58:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|12
1634223490000|2021-10-14 14:58:10|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|5
1634223500000|2021-10-14 14:58:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1634223510000|2021-10-14 14:58:30|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.1|1039.1|8
1634223520000|2021-10-14 14:58:40|1044.5|1039.5|1045.1|1040.1|1045.1|1040.1|1044.5|1039.5|7
1634223530000|2021-10-14 14:58:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634223540000|2021-10-14 14:59:00|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|4
1634223550000|2021-10-14 14:59:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|4
1634223570000|2021-10-14 14:59:30|1045|1040|1045.4|1040.4|1045.4|1040.4|1045|1040|5
1634223580000|2021-10-14 14:59:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634223590000|2021-10-14 14:59:50|1045.7|1040.7|1045.9|1040.9|1046.2|1041.2|1045.6|1040.6|13
1634223600000|2021-10-14 15:00:00|1046.1|1041.1|1045.3|1040.3|1046.1|1041.1|1045.2|1040.2|15
1634223620000|2021-10-14 15:00:20|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|9
1634223630000|2021-10-14 15:00:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634223640000|2021-10-14 15:00:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|6
1634223650000|2021-10-14 15:00:50|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|2
1634223660000|2021-10-14 15:01:00|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1634223670000|2021-10-14 15:01:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634223680000|2021-10-14 15:01:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|6
1634223690000|2021-10-14 15:01:30|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|6
1634223710000|2021-10-14 15:01:50|1045.3|1040.3|1044.4|1039.4|1045.3|1040.3|1044.4|1039.4|7
1634223720000|2021-10-14 15:02:00|1044.6|1039.6|1045.1|1040.1|1045.1|1040.1|1044.3|1039.3|10
1634223730000|2021-10-14 15:02:10|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.2|1040.2|7
1634223740000|2021-10-14 15:02:20|1045.3|1040.3|1045|1040|1045.3|1040.3|1045|1040|7
1634223750000|2021-10-14 15:02:30|1045.1|1040.1|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|2
1634223760000|2021-10-14 15:02:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634223770000|2021-10-14 15:02:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|11
1634223780000|2021-10-14 15:03:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045|1040|12
1634223790000|2021-10-14 15:03:10|1045.7|1040.7|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|7
1634223800000|2021-10-14 15:03:20|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|2
1634223810000|2021-10-14 15:03:30|1044.8|1039.8|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|7
1634223820000|2021-10-14 15:03:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|5
1634223830000|2021-10-14 15:03:50|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|6
1634223840000|2021-10-14 15:04:00|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|7
1634223850000|2021-10-14 15:04:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1634223860000|2021-10-14 15:04:20|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|4
1634223870000|2021-10-14 15:04:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1634223880000|2021-10-14 15:04:40|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|7
1634223890000|2021-10-14 15:04:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|5
1634223900000|2021-10-14 15:05:00|1046.3|1041.3|1046.5|1041.5|1046.6|1041.6|1046|1041|8
1634223910000|2021-10-14 15:05:10|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.1|1041.1|4
1634223930000|2021-10-14 15:05:30|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|5
1634223940000|2021-10-14 15:05:40|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|4
1634223950000|2021-10-14 15:05:50|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634223960000|2021-10-14 15:06:00|1046|1041|1046.3|1041.3|1046.5|1041.5|1046|1041|10
1634223980000|2021-10-14 15:06:20|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634223990000|2021-10-14 15:06:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|13
1634224000000|2021-10-14 15:06:40|1046.5|1041.5|1046.8|1041.8|1046.8|1041.8|1046.4|1041.4|10
1634224010000|2021-10-14 15:06:50|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|4
1634224020000|2021-10-14 15:07:00|1046.9|1041.9|1047.1|1042.1|1047.2|1042.2|1046.9|1041.9|12
1634224030000|2021-10-14 15:07:10|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|3
1634224040000|2021-10-14 15:07:20|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|3
1634224050000|2021-10-14 15:07:30|1047|1042|1046.7|1041.7|1047|1042|1046.3|1041.3|8
1634224060000|2021-10-14 15:07:40|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|6
1634224070000|2021-10-14 15:07:50|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047|1042|6
1634224080000|2021-10-14 15:08:00|1047|1042|1047.1|1042.1|1047.2|1042.2|1046.8|1041.8|10
1634224090000|2021-10-14 15:08:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1634224100000|2021-10-14 15:08:20|1046.9|1041.9|1047.2|1042.2|1047.2|1042.2|1046.9|1041.9|6
1634224110000|2021-10-14 15:08:30|1047.3|1042.3|1047.6|1042.6|1047.6|1042.6|1047.2|1042.2|4
1634224120000|2021-10-14 15:08:40|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|5
1634224130000|2021-10-14 15:08:50|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|6
1634224140000|2021-10-14 15:09:00|1047.2|1042.2|1047|1042|1047.3|1042.3|1047|1042|8
1634224150000|2021-10-14 15:09:10|1047.1|1042.1|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|4
1634224160000|2021-10-14 15:09:20|1047|1042|1047|1042|1047.1|1042.1|1047|1042|7
1634224170000|2021-10-14 15:09:30|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|6
1634224180000|2021-10-14 15:09:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1634224190000|2021-10-14 15:09:50|1046.5|1041.5|1046.6|1041.6|1046.7|1041.7|1046.5|1041.5|13
1634224200000|2021-10-14 15:10:00|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|7
1634224210000|2021-10-14 15:10:10|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|2
1634224220000|2021-10-14 15:10:20|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1634224230000|2021-10-14 15:10:30|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.8|1040.8|6
1634224240000|2021-10-14 15:10:40|1045.9|1040.9|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|8
1634224250000|2021-10-14 15:10:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|13
1634224260000|2021-10-14 15:11:00|1046.3|1041.3|1046.5|1041.5|1046.6|1041.6|1046.2|1041.2|10
1634224270000|2021-10-14 15:11:10|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634224280000|2021-10-14 15:11:20|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634224290000|2021-10-14 15:11:30|1046.8|1041.8|1047.4|1042.4|1047.4|1042.4|1046.8|1041.8|5
1634224300000|2021-10-14 15:11:40|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634224310000|2021-10-14 15:11:50|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|5
1634224320000|2021-10-14 15:12:00|1047.2|1042.2|1047.3|1042.3|1047.5|1042.5|1047.1|1042.1|6
1634224330000|2021-10-14 15:12:10|1047.4|1042.4|1047|1042|1047.4|1042.4|1047|1042|5
1634224340000|2021-10-14 15:12:20|1046.9|1041.9|1046.5|1041.5|1046.9|1041.9|1046.5|1041.5|2
1634224350000|2021-10-14 15:12:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|19
1634224370000|2021-10-14 15:12:50|1046.5|1041.5|1046.8|1041.8|1046.8|1041.8|1046.5|1041.5|7
1634224380000|2021-10-14 15:13:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|5
1634224390000|2021-10-14 15:13:10|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1634224400000|2021-10-14 15:13:20|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|2
1634224410000|2021-10-14 15:13:30|1047.3|1042.3|1047.7|1042.7|1047.7|1042.7|1047.3|1042.3|11
1634224430000|2021-10-14 15:13:50|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634224440000|2021-10-14 15:14:00|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|3
1634224450000|2021-10-14 15:14:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1634224460000|2021-10-14 15:14:20|1047.3|1042.3|1047.7|1042.7|1047.7|1042.7|1047.3|1042.3|5
1634224470000|2021-10-14 15:14:30|1047.8|1042.8|1048.1|1043.1|1048.2|1043.2|1047.7|1042.7|11
1634224480000|2021-10-14 15:14:40|1048|1043|1048|1043|1048.2|1043.2|1048|1043|7
1634224490000|2021-10-14 15:14:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634224500000|2021-10-14 15:15:00|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|2
1634224530000|2021-10-14 15:15:30|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|7
1634224540000|2021-10-14 15:15:40|1048.4|1043.4|1048.4|1043.4|1048.6|1043.6|1048.2|1043.2|7
1634224550000|2021-10-14 15:15:50|1048.5|1043.5|1049.3|1044.3|1049.4|1044.4|1048.5|1043.5|8
1634224560000|2021-10-14 15:16:00|1049.4|1044.4|1049.8|1044.8|1049.8|1044.8|1049.4|1044.4|6
1634224570000|2021-10-14 15:16:10|1049.7|1044.7|1049|1044|1049.7|1044.7|1049|1044|4
1634224580000|2021-10-14 15:16:20|1049.1|1044.1|1049.6|1044.6|1049.6|1044.6|1049|1044|11
1634224590000|2021-10-14 15:16:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634224600000|2021-10-14 15:16:40|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|7
1634224610000|2021-10-14 15:16:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1634224620000|2021-10-14 15:17:00|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|3
1634224630000|2021-10-14 15:17:10|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|5
1634224640000|2021-10-14 15:17:20|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|3
1634224650000|2021-10-14 15:17:30|1049.4|1044.4|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|3
1634224660000|2021-10-14 15:17:40|1049.6|1044.6|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|8
1634224670000|2021-10-14 15:17:50|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|8
1634224680000|2021-10-14 15:18:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634224690000|2021-10-14 15:18:10|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1634224700000|2021-10-14 15:18:20|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|3
1634224710000|2021-10-14 15:18:30|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1634224730000|2021-10-14 15:18:50|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.2|1044.2|10
1634224740000|2021-10-14 15:19:00|1049.4|1044.4|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|15
1634224750000|2021-10-14 15:19:10|1049.3|1044.3|1049.2|1044.2|1049.4|1044.4|1048.8|1043.8|8
1634224760000|2021-10-14 15:19:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634224770000|2021-10-14 15:19:30|1049|1044|1049|1044|1049.1|1044.1|1049|1044|7
1634224790000|2021-10-14 15:19:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634224800000|2021-10-14 15:20:00|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1634224810000|2021-10-14 15:20:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634224840000|2021-10-14 15:20:40|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|3
1634224860000|2021-10-14 15:21:00|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|9
1634224870000|2021-10-14 15:21:10|1049.1|1044.1|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|7
1634224880000|2021-10-14 15:21:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|3
1634224890000|2021-10-14 15:21:30|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.1|1044.1|12
1634224900000|2021-10-14 15:21:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|8
1634224910000|2021-10-14 15:21:50|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|5
1634224920000|2021-10-14 15:22:00|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.2|1044.2|14
1634224930000|2021-10-14 15:22:10|1049.3|1044.3|1049.4|1044.4|1049.6|1044.6|1049.3|1044.3|11
1634224940000|2021-10-14 15:22:20|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|3
1634224960000|2021-10-14 15:22:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1634224970000|2021-10-14 15:22:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|6
1634224980000|2021-10-14 15:23:00|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|3
1634224990000|2021-10-14 15:23:10|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|6
1634225000000|2021-10-14 15:23:20|1049.3|1044.3|1048.8|1043.8|1049.3|1044.3|1048.7|1043.7|9
1634225010000|2021-10-14 15:23:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634225030000|2021-10-14 15:23:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634225040000|2021-10-14 15:24:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634225050000|2021-10-14 15:24:10|1049.3|1044.3|1049|1044|1049.4|1044.4|1049|1044|10
1634225060000|2021-10-14 15:24:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|14
1634225080000|2021-10-14 15:24:40|1048.9|1043.9|1049.3|1044.3|1049.3|1044.3|1048.9|1043.9|4
1634225090000|2021-10-14 15:24:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634225100000|2021-10-14 15:25:00|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|6
1634225110000|2021-10-14 15:25:10|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|16
1634225120000|2021-10-14 15:25:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634225130000|2021-10-14 15:25:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634225160000|2021-10-14 15:26:00|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634225170000|2021-10-14 15:26:10|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|4
1634225180000|2021-10-14 15:26:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634225190000|2021-10-14 15:26:30|1049.1|1044.1|1049.5|1044.5|1049.6|1044.6|1049.1|1044.1|5
1634225220000|2021-10-14 15:27:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634225240000|2021-10-14 15:27:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634225250000|2021-10-14 15:27:30|1049.4|1044.4|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|6
1634225260000|2021-10-14 15:27:40|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|5
1634225270000|2021-10-14 15:27:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634225280000|2021-10-14 15:28:00|1049.2|1044.2|1049.1|1044.1|1049.3|1044.3|1048.9|1043.9|6
1634225290000|2021-10-14 15:28:10|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634225300000|2021-10-14 15:28:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634225310000|2021-10-14 15:28:30|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|3
1634225320000|2021-10-14 15:28:40|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634225330000|2021-10-14 15:28:50|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634225340000|2021-10-14 15:29:00|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.2|1044.2|5
1634225350000|2021-10-14 15:29:10|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|13
1634225360000|2021-10-14 15:29:20|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|19
1634225370000|2021-10-14 15:29:30|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.2|1044.2|17
1634225380000|2021-10-14 15:29:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634225390000|2021-10-14 15:29:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|5
1634225400000|2021-10-14 15:30:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.3|1044.3|13
1634225410000|2021-10-14 15:30:10|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.3|1044.3|9
1634225420000|2021-10-14 15:30:20|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|8
1634225430000|2021-10-14 15:30:30|1049.1|1044.1|1049|1044|1049.2|1044.2|1049|1044|4
1634225440000|2021-10-14 15:30:40|1048.6|1043.6|1048.8|1043.8|1048.9|1043.9|1048.3|1043.3|17
1634225450000|2021-10-14 15:30:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634225460000|2021-10-14 15:31:00|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|6
1634225470000|2021-10-14 15:31:10|1048.4|1043.4|1048.1|1043.1|1048.4|1043.4|1048.1|1043.1|6
1634225480000|2021-10-14 15:31:20|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048|1043|6
1634225490000|2021-10-14 15:31:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634225500000|2021-10-14 15:31:40|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|2
1634225510000|2021-10-14 15:31:50|1048.6|1043.6|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|7
1634225520000|2021-10-14 15:32:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1634225530000|2021-10-14 15:32:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|10
1634225540000|2021-10-14 15:32:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634225560000|2021-10-14 15:32:40|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|3
1634225570000|2021-10-14 15:32:50|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|3
1634225580000|2021-10-14 15:33:00|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|5
1634225590000|2021-10-14 15:33:10|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|9
1634225600000|2021-10-14 15:33:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634225610000|2021-10-14 15:33:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634225620000|2021-10-14 15:33:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634225630000|2021-10-14 15:33:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634225640000|2021-10-14 15:34:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|4
1634225650000|2021-10-14 15:34:10|1048.6|1043.6|1049|1044|1049.1|1044.1|1048.6|1043.6|3
1634225660000|2021-10-14 15:34:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634225670000|2021-10-14 15:34:30|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|4
1634225680000|2021-10-14 15:34:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1634225700000|2021-10-14 15:35:00|1049.1|1044.1|1050.2|1045.2|1050.2|1045.2|1049.1|1044.1|5
1634225710000|2021-10-14 15:35:10|1050.1|1045.1|1049.3|1044.3|1050.1|1045.1|1049.3|1044.3|6
1634225720000|2021-10-14 15:35:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634225750000|2021-10-14 15:35:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634225760000|2021-10-14 15:36:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|6
1634225770000|2021-10-14 15:36:10|1049.3|1044.3|1049.6|1044.6|1049.6|1044.6|1049.3|1044.3|8
1634225780000|2021-10-14 15:36:20|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|15
1634225790000|2021-10-14 15:36:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|8
1634225800000|2021-10-14 15:36:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|15
1634225810000|2021-10-14 15:36:50|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|7
1634225820000|2021-10-14 15:37:00|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634225830000|2021-10-14 15:37:10|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|12
1634225840000|2021-10-14 15:37:20|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|15
1634225850000|2021-10-14 15:37:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|5
1634225860000|2021-10-14 15:37:40|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|4
1634225870000|2021-10-14 15:37:50|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1050.2|1045.2|9
1634225880000|2021-10-14 15:38:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|8
1634225890000|2021-10-14 15:38:10|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634225900000|2021-10-14 15:38:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634225920000|2021-10-14 15:38:40|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.5|1045.5|6
1634225930000|2021-10-14 15:38:50|1050.6|1045.6|1050.2|1045.2|1050.6|1045.6|1050.2|1045.2|2
1634225940000|2021-10-14 15:39:00|1050.3|1045.3|1050.7|1045.7|1050.7|1045.7|1050.3|1045.3|14
1634225960000|2021-10-14 15:39:20|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|2
1634225980000|2021-10-14 15:39:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634225990000|2021-10-14 15:39:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|7
1634226000000|2021-10-14 15:40:00|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|12
1634226010000|2021-10-14 15:40:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634226020000|2021-10-14 15:40:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|5
1634226030000|2021-10-14 15:40:30|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634226040000|2021-10-14 15:40:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634226050000|2021-10-14 15:40:50|1050|1045|1050.4|1045.4|1050.4|1045.4|1050|1045|3
1634226060000|2021-10-14 15:41:00|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|3
1634226070000|2021-10-14 15:41:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1634226080000|2021-10-14 15:41:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|5
1634226090000|2021-10-14 15:41:30|1050.2|1045.2|1050|1045|1050.3|1045.3|1050|1045|4
1634226100000|2021-10-14 15:41:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634226110000|2021-10-14 15:41:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|5
1634226120000|2021-10-14 15:42:00|1050.3|1045.3|1050|1045|1050.3|1045.3|1049.9|1044.9|6
1634226130000|2021-10-14 15:42:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|5
1634226140000|2021-10-14 15:42:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634226150000|2021-10-14 15:42:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634226160000|2021-10-14 15:42:40|1050.2|1045.2|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|11
1634226170000|2021-10-14 15:42:50|1050.2|1045.2|1050.6|1045.6|1050.6|1045.6|1050.2|1045.2|4
1634226180000|2021-10-14 15:43:00|1050.5|1045.5|1051|1046|1051|1046|1050.5|1045.5|9
1634226190000|2021-10-14 15:43:10|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.8|1045.8|7
1634226200000|2021-10-14 15:43:20|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|7
1634226210000|2021-10-14 15:43:30|1050.6|1045.6|1050.8|1045.8|1050.9|1045.9|1050.6|1045.6|5
1634226220000|2021-10-14 15:43:40|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.8|1045.8|5
1634226260000|2021-10-14 15:44:20|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|8
1634226270000|2021-10-14 15:44:30|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|3
1634226280000|2021-10-14 15:44:40|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|4
1634226290000|2021-10-14 15:44:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|5
1634226300000|2021-10-14 15:45:00|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|4
1634226310000|2021-10-14 15:45:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634226320000|2021-10-14 15:45:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|9
1634226330000|2021-10-14 15:45:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634226340000|2021-10-14 15:45:40|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|10
1634226350000|2021-10-14 15:45:50|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634226360000|2021-10-14 15:46:00|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|9
1634226370000|2021-10-14 15:46:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634226380000|2021-10-14 15:46:20|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|2
1634226390000|2021-10-14 15:46:30|1050.8|1045.8|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|3
1634226400000|2021-10-14 15:46:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634226420000|2021-10-14 15:47:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634226430000|2021-10-14 15:47:10|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.6|1045.6|8
1634226440000|2021-10-14 15:47:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1634226450000|2021-10-14 15:47:30|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634226460000|2021-10-14 15:47:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634226470000|2021-10-14 15:47:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1634226480000|2021-10-14 15:48:00|1050.4|1045.4|1050.1|1045.1|1050.5|1045.5|1050.1|1045.1|6
1634226490000|2021-10-14 15:48:10|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|3
1634226500000|2021-10-14 15:48:20|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1634226510000|2021-10-14 15:48:30|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.4|1044.4|7
1634226520000|2021-10-14 15:48:40|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|4
1634226530000|2021-10-14 15:48:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|4
1634226540000|2021-10-14 15:49:00|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.5|1044.5|7
1634226550000|2021-10-14 15:49:10|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|4
1634226560000|2021-10-14 15:49:20|1049.5|1044.5|1049.8|1044.8|1049.8|1044.8|1049.5|1044.5|4
1634226570000|2021-10-14 15:49:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634226580000|2021-10-14 15:49:40|1050|1045|1050|1045|1050|1045|1049.9|1044.9|3
1634226590000|2021-10-14 15:49:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634226600000|2021-10-14 15:50:00|1050.3|1045.3|1049.9|1044.9|1050.3|1045.3|1049.8|1044.8|7
1634226610000|2021-10-14 15:50:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634226620000|2021-10-14 15:50:20|1050.1|1045.1|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|6
1634226630000|2021-10-14 15:50:30|1050.3|1045.3|1050|1045|1050.3|1045.3|1050|1045|4
1634226640000|2021-10-14 15:50:40|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634226660000|2021-10-14 15:51:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634226670000|2021-10-14 15:51:10|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|4
1634226680000|2021-10-14 15:51:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634226690000|2021-10-14 15:51:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634226700000|2021-10-14 15:51:40|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|3
1634226710000|2021-10-14 15:51:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634226720000|2021-10-14 15:52:00|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|7
1634226730000|2021-10-14 15:52:10|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1634226740000|2021-10-14 15:52:20|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|5
1634226750000|2021-10-14 15:52:30|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|3
1634226760000|2021-10-14 15:52:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634226770000|2021-10-14 15:52:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634226780000|2021-10-14 15:53:00|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.8|1045.8|6
1634226800000|2021-10-14 15:53:20|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634226810000|2021-10-14 15:53:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634226820000|2021-10-14 15:53:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634226830000|2021-10-14 15:53:50|1051|1046|1051|1046|1051|1046|1051|1046|1
1634226840000|2021-10-14 15:54:00|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634226860000|2021-10-14 15:54:20|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1634226900000|2021-10-14 15:55:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634226910000|2021-10-14 15:55:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634226920000|2021-10-14 15:55:20|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|5
1634226930000|2021-10-14 15:55:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634226940000|2021-10-14 15:55:40|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634226950000|2021-10-14 15:55:50|1051.5|1046.5|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|8
1634226980000|2021-10-14 15:56:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634227010000|2021-10-14 15:56:50|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.2|1046.2|7
1634227020000|2021-10-14 15:57:00|1051.2|1046.2|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|13
1634227030000|2021-10-14 15:57:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1634227040000|2021-10-14 15:57:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634227050000|2021-10-14 15:57:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634227060000|2021-10-14 15:57:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634227080000|2021-10-14 15:58:00|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|6
1634227110000|2021-10-14 15:58:30|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051|1046|3
1634227120000|2021-10-14 15:58:40|1051|1046|1051.2|1046.2|1051.2|1046.2|1051|1046|9
1634227130000|2021-10-14 15:58:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634227140000|2021-10-14 15:59:00|1051.3|1046.3|1051.1|1046.1|1051.4|1046.4|1050.9|1045.9|8
1634227150000|2021-10-14 15:59:10|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|4
1634227160000|2021-10-14 15:59:20|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|6
1634227170000|2021-10-14 15:59:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634227180000|2021-10-14 15:59:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|9
1634227190000|2021-10-14 15:59:50|1051.2|1046.2|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|13
1634227200000|2021-10-14 16:00:00|1051|1046|1050.9|1045.9|1051.1|1046.1|1050.8|1045.8|10
1634227210000|2021-10-14 16:00:10|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634227220000|2021-10-14 16:00:20|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634227230000|2021-10-14 16:00:30|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|2
1634227240000|2021-10-14 16:00:40|1051|1046|1051|1046|1051.1|1046.1|1051|1046|9
1634227250000|2021-10-14 16:00:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|3
1634227260000|2021-10-14 16:01:00|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|8
1634227270000|2021-10-14 16:01:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634227290000|2021-10-14 16:01:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1634227300000|2021-10-14 16:01:40|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|5
1634227310000|2021-10-14 16:01:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634227320000|2021-10-14 16:02:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634227330000|2021-10-14 16:02:10|1051.3|1046.3|1051.5|1046.5|1051.6|1046.6|1051.3|1046.3|5
1634227350000|2021-10-14 16:02:30|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|4
1634227360000|2021-10-14 16:02:40|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|9
1634227370000|2021-10-14 16:02:50|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|3
1634227380000|2021-10-14 16:03:00|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|8
1634227390000|2021-10-14 16:03:10|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|4
1634227400000|2021-10-14 16:03:20|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|4
1634227410000|2021-10-14 16:03:30|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.2|1046.2|6
1634227420000|2021-10-14 16:03:40|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|6
1634227430000|2021-10-14 16:03:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634227440000|2021-10-14 16:04:00|1051.3|1046.3|1051.4|1046.4|1051.6|1046.6|1051.3|1046.3|9
1634227470000|2021-10-14 16:04:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634227480000|2021-10-14 16:04:40|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1634227490000|2021-10-14 16:04:50|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634227500000|2021-10-14 16:05:00|1051.6|1046.6|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|11
1634227510000|2021-10-14 16:05:10|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1050.9|1045.9|4
1634227520000|2021-10-14 16:05:20|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634227530000|2021-10-14 16:05:30|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|7
1634227540000|2021-10-14 16:05:40|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|10
1634227550000|2021-10-14 16:05:50|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|11
1634227560000|2021-10-14 16:06:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634227570000|2021-10-14 16:06:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|9
1634227580000|2021-10-14 16:06:20|1051|1046|1050.7|1045.7|1051|1046|1050.7|1045.7|13
1634227590000|2021-10-14 16:06:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|8
1634227600000|2021-10-14 16:06:40|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.5|1045.5|9
1634227610000|2021-10-14 16:06:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|5
1634227620000|2021-10-14 16:07:00|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|7
1634227630000|2021-10-14 16:07:10|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|2
1634227640000|2021-10-14 16:07:20|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|10
1634227650000|2021-10-14 16:07:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634227670000|2021-10-14 16:07:50|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|5
1634227680000|2021-10-14 16:08:00|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|13
1634227690000|2021-10-14 16:08:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634227700000|2021-10-14 16:08:20|1050.4|1045.4|1050.4|1045.4|1050.6|1045.6|1050.3|1045.3|7
1634227710000|2021-10-14 16:08:30|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|7
1634227720000|2021-10-14 16:08:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|13
1634227730000|2021-10-14 16:08:50|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|6
1634227740000|2021-10-14 16:09:00|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.6|1045.6|11
1634227760000|2021-10-14 16:09:20|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|13
1634227770000|2021-10-14 16:09:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634227780000|2021-10-14 16:09:40|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|3
1634227800000|2021-10-14 16:10:00|1050.8|1045.8|1050.9|1045.9|1051|1046|1050.7|1045.7|9
1634227810000|2021-10-14 16:10:10|1051|1046|1051|1046|1051.1|1046.1|1050.9|1045.9|11
1634227820000|2021-10-14 16:10:20|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634227830000|2021-10-14 16:10:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634227840000|2021-10-14 16:10:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634227850000|2021-10-14 16:10:50|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1634227860000|2021-10-14 16:11:00|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634227870000|2021-10-14 16:11:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634227890000|2021-10-14 16:11:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1634227910000|2021-10-14 16:11:50|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634227920000|2021-10-14 16:12:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634227930000|2021-10-14 16:12:10|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634227950000|2021-10-14 16:12:30|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|3
1634227960000|2021-10-14 16:12:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634227970000|2021-10-14 16:12:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634227980000|2021-10-14 16:13:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|3
1634227990000|2021-10-14 16:13:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|10
1634228000000|2021-10-14 16:13:20|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|5
1634228010000|2021-10-14 16:13:30|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|6
1634228020000|2021-10-14 16:13:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|11
1634228030000|2021-10-14 16:13:50|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|5
1634228040000|2021-10-14 16:14:00|1051.4|1046.4|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|16
1634228050000|2021-10-14 16:14:10|1051.2|1046.2|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|4
1634228070000|2021-10-14 16:14:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|5
1634228080000|2021-10-14 16:14:40|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|7
1634228100000|2021-10-14 16:15:00|1051.4|1046.4|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|5
1634228110000|2021-10-14 16:15:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|14
1634228120000|2021-10-14 16:15:20|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634228130000|2021-10-14 16:15:30|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|9
1634228140000|2021-10-14 16:15:40|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|11
1634228150000|2021-10-14 16:15:50|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634228160000|2021-10-14 16:16:00|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|10
1634228170000|2021-10-14 16:16:10|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1634228180000|2021-10-14 16:16:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|12
1634228190000|2021-10-14 16:16:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|10
1634228200000|2021-10-14 16:16:40|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|4
1634228210000|2021-10-14 16:16:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634228220000|2021-10-14 16:17:00|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634228230000|2021-10-14 16:17:10|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1634228250000|2021-10-14 16:17:30|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|3
1634228260000|2021-10-14 16:17:40|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|2
1634228280000|2021-10-14 16:18:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634228290000|2021-10-14 16:18:10|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.5|1045.5|4
1634228300000|2021-10-14 16:18:20|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|10
1634228310000|2021-10-14 16:18:30|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|7
1634228320000|2021-10-14 16:18:40|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1634228330000|2021-10-14 16:18:50|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|10
1634228340000|2021-10-14 16:19:00|1050.3|1045.3|1050.5|1045.5|1050.7|1045.7|1050.2|1045.2|12
1634228350000|2021-10-14 16:19:10|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|10
1634228360000|2021-10-14 16:19:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634228370000|2021-10-14 16:19:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634228380000|2021-10-14 16:19:40|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|13
1634228390000|2021-10-14 16:19:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|7
1634228400000|2021-10-14 16:20:00|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1634228420000|2021-10-14 16:20:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1634228430000|2021-10-14 16:20:30|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1634228440000|2021-10-14 16:20:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1634228450000|2021-10-14 16:20:50|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|5
1634228460000|2021-10-14 16:21:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634228490000|2021-10-14 16:21:30|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|6
1634228500000|2021-10-14 16:21:40|1050.6|1045.6|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|2
1634228510000|2021-10-14 16:21:50|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|3
1634228520000|2021-10-14 16:22:00|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1634228530000|2021-10-14 16:22:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|3
1634228550000|2021-10-14 16:22:30|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|5
1634228580000|2021-10-14 16:23:00|1050.2|1045.2|1050.4|1045.4|1050.5|1045.5|1050.2|1045.2|6
1634228590000|2021-10-14 16:23:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050|1045|6
1634228600000|2021-10-14 16:23:20|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|12
1634228610000|2021-10-14 16:23:30|1050.4|1045.4|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|6
1634228620000|2021-10-14 16:23:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634228630000|2021-10-14 16:23:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|3
1634228640000|2021-10-14 16:24:00|1050.3|1045.3|1050.4|1045.4|1050.6|1045.6|1050.2|1045.2|10
1634228650000|2021-10-14 16:24:10|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|6
1634228660000|2021-10-14 16:24:20|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|9
1634228670000|2021-10-14 16:24:30|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1634228680000|2021-10-14 16:24:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634228690000|2021-10-14 16:24:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634228700000|2021-10-14 16:25:00|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|5
1634228710000|2021-10-14 16:25:10|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|4
1634228720000|2021-10-14 16:25:20|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634228730000|2021-10-14 16:25:30|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|6
1634228740000|2021-10-14 16:25:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|4
1634228750000|2021-10-14 16:25:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634228760000|2021-10-14 16:26:00|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|4
1634228770000|2021-10-14 16:26:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634228790000|2021-10-14 16:26:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|7
1634228800000|2021-10-14 16:26:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634228820000|2021-10-14 16:27:00|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|3
1634228830000|2021-10-14 16:27:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1634228840000|2021-10-14 16:27:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634228850000|2021-10-14 16:27:30|1050.3|1045.3|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|9
1634228860000|2021-10-14 16:27:40|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634228870000|2021-10-14 16:27:50|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|3
1634228890000|2021-10-14 16:28:10|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|11
1634228900000|2021-10-14 16:28:20|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634228910000|2021-10-14 16:28:30|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634228920000|2021-10-14 16:28:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|4
1634228930000|2021-10-14 16:28:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634228940000|2021-10-14 16:29:00|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|3
1634228970000|2021-10-14 16:29:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634228980000|2021-10-14 16:29:40|1051.1|1046.1|1050.9|1045.9|1051.1|1046.1|1050.8|1045.8|7
1634228990000|2021-10-14 16:29:50|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|13
1634229000000|2021-10-14 16:30:00|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634229010000|2021-10-14 16:30:10|1051.3|1046.3|1050.9|1045.9|1051.3|1046.3|1050.9|1045.9|4
1634229020000|2021-10-14 16:30:20|1051|1046|1051|1046|1051|1046|1050.9|1045.9|5
1634229030000|2021-10-14 16:30:30|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|3
1634229040000|2021-10-14 16:30:40|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634229050000|2021-10-14 16:30:50|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634229060000|2021-10-14 16:31:00|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634229070000|2021-10-14 16:31:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634229080000|2021-10-14 16:31:20|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634229090000|2021-10-14 16:31:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634229110000|2021-10-14 16:31:50|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1634229120000|2021-10-14 16:32:00|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|4
1634229150000|2021-10-14 16:32:30|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1634229180000|2021-10-14 16:33:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634229190000|2021-10-14 16:33:10|1051.2|1046.2|1051|1046|1051.2|1046.2|1051|1046|3
1634229210000|2021-10-14 16:33:30|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|3
1634229220000|2021-10-14 16:33:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634229230000|2021-10-14 16:33:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634229240000|2021-10-14 16:34:00|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634229250000|2021-10-14 16:34:10|1051.2|1046.2|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|6
1634229260000|2021-10-14 16:34:20|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|9
1634229270000|2021-10-14 16:34:30|1051.2|1046.2|1051.3|1046.3|1051.5|1046.5|1051.2|1046.2|12
1634229280000|2021-10-14 16:34:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1634229290000|2021-10-14 16:34:50|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|4
1634229300000|2021-10-14 16:35:00|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.2|1046.2|5
1634229310000|2021-10-14 16:35:10|1051.5|1046.5|1051.2|1046.2|1051.5|1046.5|1051.2|1046.2|4
1634229320000|2021-10-14 16:35:20|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|3
1634229330000|2021-10-14 16:35:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634229340000|2021-10-14 16:35:40|1051.1|1046.1|1051.2|1046.2|1051.4|1046.4|1051.1|1046.1|5
1634229350000|2021-10-14 16:35:50|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|6
1634229360000|2021-10-14 16:36:00|1051.3|1046.3|1051.7|1046.7|1051.7|1046.7|1051.3|1046.3|7
1634229370000|2021-10-14 16:36:10|1051.6|1046.6|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|5
1634229380000|2021-10-14 16:36:20|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|5
1634229390000|2021-10-14 16:36:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634229410000|2021-10-14 16:36:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634229420000|2021-10-14 16:37:00|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|4
1634229430000|2021-10-14 16:37:10|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|8
1634229440000|2021-10-14 16:37:20|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|8
1634229450000|2021-10-14 16:37:30|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1634229470000|2021-10-14 16:37:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634229480000|2021-10-14 16:38:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634229490000|2021-10-14 16:38:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634229500000|2021-10-14 16:38:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634229510000|2021-10-14 16:38:30|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634229520000|2021-10-14 16:38:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634229530000|2021-10-14 16:38:50|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634229540000|2021-10-14 16:39:00|1051.6|1046.6|1051.6|1046.6|1051.8|1046.8|1051.5|1046.5|12
1634229550000|2021-10-14 16:39:10|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|3
1634229560000|2021-10-14 16:39:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634229570000|2021-10-14 16:39:30|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|4
1634229590000|2021-10-14 16:39:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|9
1634229600000|2021-10-14 16:40:00|1052|1047|1051.8|1046.8|1052|1047|1051.7|1046.7|10
1634229610000|2021-10-14 16:40:10|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|7
1634229620000|2021-10-14 16:40:20|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|5
1634229630000|2021-10-14 16:40:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634229640000|2021-10-14 16:40:40|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.8|1046.8|5
1634229650000|2021-10-14 16:40:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1634229660000|2021-10-14 16:41:00|1051.9|1046.9|1052|1047|1052|1047|1051.8|1046.8|5
1634229670000|2021-10-14 16:41:10|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634229680000|2021-10-14 16:41:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634229690000|2021-10-14 16:41:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634229700000|2021-10-14 16:41:40|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|6
1634229720000|2021-10-14 16:42:00|1052|1047|1052|1047|1052|1047|1052|1047|1
1634229730000|2021-10-14 16:42:10|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.9|1046.9|5
1634229740000|2021-10-14 16:42:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|4
1634229760000|2021-10-14 16:42:40|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|8
1634229770000|2021-10-14 16:42:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634229780000|2021-10-14 16:43:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634229790000|2021-10-14 16:43:10|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|5
1634229800000|2021-10-14 16:43:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|5
1634229810000|2021-10-14 16:43:30|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634229820000|2021-10-14 16:43:40|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|10
1634229830000|2021-10-14 16:43:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634229840000|2021-10-14 16:44:00|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1634229850000|2021-10-14 16:44:10|1052.5|1047.5|1052.9|1047.9|1053|1048|1052.5|1047.5|4
1634229860000|2021-10-14 16:44:20|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1634229870000|2021-10-14 16:44:30|1052.7|1047.7|1052.9|1047.9|1053|1048|1052.7|1047.7|4
1634229880000|2021-10-14 16:44:40|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634229890000|2021-10-14 16:44:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634229900000|2021-10-14 16:45:00|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1634229910000|2021-10-14 16:45:10|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|4
1634229920000|2021-10-14 16:45:20|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634229930000|2021-10-14 16:45:30|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|2
1634229940000|2021-10-14 16:45:40|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|8
1634229960000|2021-10-14 16:46:00|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1634229970000|2021-10-14 16:46:10|1052.7|1047.7|1052.4|1047.4|1052.7|1047.7|1052.2|1047.2|9
1634229980000|2021-10-14 16:46:20|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1634229990000|2021-10-14 16:46:30|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|10
1634230000000|2021-10-14 16:46:40|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634230010000|2021-10-14 16:46:50|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634230020000|2021-10-14 16:47:00|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|5
1634230030000|2021-10-14 16:47:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634230050000|2021-10-14 16:47:30|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|6
1634230070000|2021-10-14 16:47:50|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|9
1634230080000|2021-10-14 16:48:00|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.4|1047.4|7
1634230090000|2021-10-14 16:48:10|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634230100000|2021-10-14 16:48:20|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|7
1634230110000|2021-10-14 16:48:30|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|7
1634230120000|2021-10-14 16:48:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634230130000|2021-10-14 16:48:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|9
1634230140000|2021-10-14 16:49:00|1052.8|1047.8|1053|1048|1053.2|1048.2|1052.8|1047.8|8
1634230150000|2021-10-14 16:49:10|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053|1048|10
1634230160000|2021-10-14 16:49:20|1053.1|1048.1|1053.3|1048.3|1053.4|1048.4|1053.1|1048.1|10
1634230170000|2021-10-14 16:49:30|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|4
1634230180000|2021-10-14 16:49:40|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|6
1634230190000|2021-10-14 16:49:50|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|2
1634230200000|2021-10-14 16:50:00|1053.6|1048.6|1053|1048|1053.6|1048.6|1052.8|1047.8|8
1634230210000|2021-10-14 16:50:10|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634230220000|2021-10-14 16:50:20|1053|1048|1052.9|1047.9|1053|1048|1052.8|1047.8|4
1634230230000|2021-10-14 16:50:30|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634230240000|2021-10-14 16:50:40|1053.3|1048.3|1053.4|1048.4|1053.5|1048.5|1053.2|1048.2|8
1634230250000|2021-10-14 16:50:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|5
1634230260000|2021-10-14 16:51:00|1053.6|1048.6|1053.3|1048.3|1053.6|1048.6|1053.3|1048.3|4
1634230270000|2021-10-14 16:51:10|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1634230280000|2021-10-14 16:51:20|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|8
1634230290000|2021-10-14 16:51:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634230300000|2021-10-14 16:51:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634230320000|2021-10-14 16:52:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1634230330000|2021-10-14 16:52:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634230340000|2021-10-14 16:52:20|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1052.9|1047.9|7
1634230350000|2021-10-14 16:52:30|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|5
1634230380000|2021-10-14 16:53:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634230390000|2021-10-14 16:53:10|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1634230410000|2021-10-14 16:53:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634230420000|2021-10-14 16:53:40|1053|1048|1053|1048|1053.1|1048.1|1053|1048|3
1634230430000|2021-10-14 16:53:50|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|9
1634230440000|2021-10-14 16:54:00|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|5
1634230450000|2021-10-14 16:54:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|5
1634230460000|2021-10-14 16:54:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634230470000|2021-10-14 16:54:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634230480000|2021-10-14 16:54:40|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634230500000|2021-10-14 16:55:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.3|1049.3|6
1634230510000|2021-10-14 16:55:10|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|5
1634230520000|2021-10-14 16:55:20|1054.3|1049.3|1054.7|1049.7|1055.2|1050.2|1054.3|1049.3|5
1634230530000|2021-10-14 16:55:30|1054.8|1049.8|1055|1050|1055.1|1050.1|1054.8|1049.8|5
1634230540000|2021-10-14 16:55:40|1054.9|1049.9|1055.3|1050.3|1055.3|1050.3|1054.7|1049.7|19
1634230550000|2021-10-14 16:55:50|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634230560000|2021-10-14 16:56:00|1055.4|1050.4|1054.8|1049.8|1055.6|1050.6|1054.8|1049.8|14
1634230570000|2021-10-14 16:56:10|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634230580000|2021-10-14 16:56:20|1054.9|1049.9|1055.4|1050.4|1055.4|1050.4|1054.9|1049.9|4
1634230590000|2021-10-14 16:56:30|1055.3|1050.3|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|4
1634230600000|2021-10-14 16:56:40|1056|1051|1055.5|1050.5|1056|1051|1055.5|1050.5|7
1634230610000|2021-10-14 16:56:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|5
1634230620000|2021-10-14 16:57:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1634230630000|2021-10-14 16:57:10|1055.9|1050.9|1055.8|1050.8|1056.1|1051.1|1055.8|1050.8|5
1634230640000|2021-10-14 16:57:20|1055.9|1050.9|1056.5|1051.5|1056.5|1051.5|1055.8|1050.8|4
1634230650000|2021-10-14 16:57:30|1056.8|1051.8|1057|1052|1057.6|1052.6|1056.8|1051.8|6
1634230660000|2021-10-14 16:57:40|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.2|1051.2|7
1634230670000|2021-10-14 16:57:50|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.2|1051.2|5
1634230680000|2021-10-14 16:58:00|1056.6|1051.6|1056.3|1051.3|1056.7|1051.7|1056.3|1051.3|7
1634230690000|2021-10-14 16:58:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634230700000|2021-10-14 16:58:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634230720000|2021-10-14 16:58:40|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|4
1634230730000|2021-10-14 16:58:50|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.1|1051.1|7
1634230750000|2021-10-14 16:59:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634230760000|2021-10-14 16:59:20|1056.8|1051.8|1057|1052|1057|1052|1056.8|1051.8|2
1634230780000|2021-10-14 16:59:40|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634230790000|2021-10-14 16:59:50|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.8|1051.8|4
1634230800000|2021-10-14 17:00:00|1056.8|1051.8|1056.3|1051.3|1057.2|1052.2|1056.3|1051.3|9
1634230810000|2021-10-14 17:00:10|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|2
1634230830000|2021-10-14 17:00:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634230840000|2021-10-14 17:00:40|1055|1050|1055.5|1050.5|1055.5|1050.5|1054.8|1049.8|5
1634230850000|2021-10-14 17:00:50|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.3|1050.3|7
1634230860000|2021-10-14 17:01:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634230870000|2021-10-14 17:01:10|1055.3|1050.3|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|3
1634230880000|2021-10-14 17:01:20|1054.4|1049.4|1055.1|1050.1|1055.1|1050.1|1054.1|1049.1|6
1634230890000|2021-10-14 17:01:30|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|2
1634230900000|2021-10-14 17:01:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634230910000|2021-10-14 17:01:50|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|2
1634230920000|2021-10-14 17:02:00|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1634230930000|2021-10-14 17:02:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634230950000|2021-10-14 17:02:30|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634230960000|2021-10-14 17:02:40|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634230970000|2021-10-14 17:02:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634230980000|2021-10-14 17:03:00|1055|1050|1055.6|1050.6|1055.6|1050.6|1055|1050|5
1634230990000|2021-10-14 17:03:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.3|1050.3|7
1634231000000|2021-10-14 17:03:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634231010000|2021-10-14 17:03:30|1055.7|1050.7|1056.3|1051.3|1056.4|1051.4|1055.6|1050.6|10
1634231020000|2021-10-14 17:03:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|11
1634231030000|2021-10-14 17:03:50|1056.6|1051.6|1056.8|1051.8|1056.9|1051.9|1056.5|1051.5|7
1634231040000|2021-10-14 17:04:00|1056.9|1051.9|1056.7|1051.7|1057|1052|1056.7|1051.7|14
1634231050000|2021-10-14 17:04:10|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|6
1634231060000|2021-10-14 17:04:20|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|12
1634231070000|2021-10-14 17:04:30|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|11
1634231080000|2021-10-14 17:04:40|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|8
1634231090000|2021-10-14 17:04:50|1056.6|1051.6|1056.9|1051.9|1056.9|1051.9|1056.5|1051.5|9
1634231100000|2021-10-14 17:05:00|1056.7|1051.7|1056.1|1051.1|1056.7|1051.7|1056.1|1051.1|3
1634231110000|2021-10-14 17:05:10|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1055.8|1050.8|4
1634231120000|2021-10-14 17:05:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634231130000|2021-10-14 17:05:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634231140000|2021-10-14 17:05:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634231150000|2021-10-14 17:05:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|5
1634231160000|2021-10-14 17:06:00|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|2
1634231170000|2021-10-14 17:06:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634231180000|2021-10-14 17:06:20|1055.7|1050.7|1055.1|1050.1|1055.8|1050.8|1054.9|1049.9|9
1634231190000|2021-10-14 17:06:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634231200000|2021-10-14 17:06:40|1055|1050|1055.7|1050.7|1055.7|1050.7|1055|1050|3
1634231210000|2021-10-14 17:06:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634231220000|2021-10-14 17:07:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634231230000|2021-10-14 17:07:10|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.7|1050.7|4
1634231240000|2021-10-14 17:07:20|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1634231250000|2021-10-14 17:07:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634231260000|2021-10-14 17:07:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1634231270000|2021-10-14 17:07:50|1056|1051|1056.3|1051.3|1056.3|1051.3|1056|1051|6
1634231280000|2021-10-14 17:08:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634231300000|2021-10-14 17:08:20|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|8
1634231310000|2021-10-14 17:08:30|1056.4|1051.4|1057.3|1052.3|1057.3|1052.3|1056.4|1051.4|3
1634231320000|2021-10-14 17:08:40|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|3
1634231340000|2021-10-14 17:09:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1634231350000|2021-10-14 17:09:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634231360000|2021-10-14 17:09:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|11
1634231370000|2021-10-14 17:09:30|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|3
1634231380000|2021-10-14 17:09:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634231390000|2021-10-14 17:09:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634231400000|2021-10-14 17:10:00|1058|1053|1058|1053|1058|1053|1057.9|1052.9|5
1634231410000|2021-10-14 17:10:10|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1634231420000|2021-10-14 17:10:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634231430000|2021-10-14 17:10:30|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1634231440000|2021-10-14 17:10:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634231450000|2021-10-14 17:10:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634231460000|2021-10-14 17:11:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|7
1634231470000|2021-10-14 17:11:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|11
1634231480000|2021-10-14 17:11:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634231500000|2021-10-14 17:11:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634231520000|2021-10-14 17:12:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634231530000|2021-10-14 17:12:10|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634231540000|2021-10-14 17:12:20|1058.5|1053.5|1058|1053|1058.5|1053.5|1057.9|1052.9|3
1634231550000|2021-10-14 17:12:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634231570000|2021-10-14 17:12:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1634231580000|2021-10-14 17:13:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1634231590000|2021-10-14 17:13:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|10
1634231600000|2021-10-14 17:13:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634231610000|2021-10-14 17:13:30|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634231620000|2021-10-14 17:13:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634231630000|2021-10-14 17:13:50|1058.1|1053.1|1057.8|1052.8|1058.1|1053.1|1057.4|1052.4|5
1634231640000|2021-10-14 17:14:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634231650000|2021-10-14 17:14:10|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634231660000|2021-10-14 17:14:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|7
1634231670000|2021-10-14 17:14:30|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|3
1634231680000|2021-10-14 17:14:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058|1053|9
1634231690000|2021-10-14 17:14:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634231700000|2021-10-14 17:15:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058|1053|6
1634231710000|2021-10-14 17:15:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|5
1634231720000|2021-10-14 17:15:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634231730000|2021-10-14 17:15:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1634231740000|2021-10-14 17:15:40|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634231750000|2021-10-14 17:15:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|6
1634231760000|2021-10-14 17:16:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|9
1634231770000|2021-10-14 17:16:10|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634231780000|2021-10-14 17:16:20|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634231790000|2021-10-14 17:16:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634231800000|2021-10-14 17:16:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634231820000|2021-10-14 17:17:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1634231830000|2021-10-14 17:17:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634231840000|2021-10-14 17:17:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634231850000|2021-10-14 17:17:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1057.9|1052.9|8
1634231860000|2021-10-14 17:17:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|8
1634231880000|2021-10-14 17:18:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|6
1634231890000|2021-10-14 17:18:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634231900000|2021-10-14 17:18:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634231910000|2021-10-14 17:18:30|1057.8|1052.8|1057.8|1052.8|1058|1053|1057.7|1052.7|9
1634231920000|2021-10-14 17:18:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1634231930000|2021-10-14 17:18:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|14
1634231940000|2021-10-14 17:19:00|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|9
1634231950000|2021-10-14 17:19:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634231960000|2021-10-14 17:19:20|1057.7|1052.7|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|3
1634231970000|2021-10-14 17:19:30|1057.2|1052.2|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|6
1634231980000|2021-10-14 17:19:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634231990000|2021-10-14 17:19:50|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1634232000000|2021-10-14 17:20:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634232010000|2021-10-14 17:20:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634232020000|2021-10-14 17:20:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634232030000|2021-10-14 17:20:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1634232040000|2021-10-14 17:20:40|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1634232050000|2021-10-14 17:20:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634232060000|2021-10-14 17:21:00|1056.7|1051.7|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|5
1634232070000|2021-10-14 17:21:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634232080000|2021-10-14 17:21:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1634232090000|2021-10-14 17:21:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634232100000|2021-10-14 17:21:40|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|7
1634232110000|2021-10-14 17:21:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1634232120000|2021-10-14 17:22:00|1056.7|1051.7|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|3
1634232130000|2021-10-14 17:22:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|10
1634232140000|2021-10-14 17:22:20|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|9
1634232150000|2021-10-14 17:22:30|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|10
1634232160000|2021-10-14 17:22:40|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1056|1051|5
1634232170000|2021-10-14 17:22:50|1056.2|1051.2|1056.2|1051.2|1056.4|1051.4|1056.1|1051.1|6
1634232180000|2021-10-14 17:23:00|1056.1|1051.1|1056.4|1051.4|1056.4|1051.4|1056.1|1051.1|3
1634232190000|2021-10-14 17:23:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634232200000|2021-10-14 17:23:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634232210000|2021-10-14 17:23:30|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|3
1634232220000|2021-10-14 17:23:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634232230000|2021-10-14 17:23:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|4
1634232240000|2021-10-14 17:24:00|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|7
1634232250000|2021-10-14 17:24:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634232260000|2021-10-14 17:24:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1634232270000|2021-10-14 17:24:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634232280000|2021-10-14 17:24:40|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634232290000|2021-10-14 17:24:50|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|2
1634232300000|2021-10-14 17:25:00|1055.9|1050.9|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|6
1634232310000|2021-10-14 17:25:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634232330000|2021-10-14 17:25:30|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056|1051|4
1634232340000|2021-10-14 17:25:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|5
1634232350000|2021-10-14 17:25:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|4
1634232360000|2021-10-14 17:26:00|1056.5|1051.5|1056.2|1051.2|1056.5|1051.5|1056.1|1051.1|8
1634232370000|2021-10-14 17:26:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1634232380000|2021-10-14 17:26:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634232390000|2021-10-14 17:26:30|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.3|1051.3|6
1634232410000|2021-10-14 17:26:50|1056.7|1051.7|1056.1|1051.1|1056.7|1051.7|1056.1|1051.1|3
1634232420000|2021-10-14 17:27:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|2
1634232430000|2021-10-14 17:27:10|1056.3|1051.3|1056.5|1051.5|1056.6|1051.6|1056.2|1051.2|4
1634232440000|2021-10-14 17:27:20|1056.6|1051.6|1056.9|1051.9|1057|1052|1056.5|1051.5|4
1634232450000|2021-10-14 17:27:30|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|5
1634232460000|2021-10-14 17:27:40|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|6
1634232480000|2021-10-14 17:28:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634232490000|2021-10-14 17:28:10|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1634232510000|2021-10-14 17:28:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634232530000|2021-10-14 17:28:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634232540000|2021-10-14 17:29:00|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|8
1634232550000|2021-10-14 17:29:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1634232560000|2021-10-14 17:29:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634232570000|2021-10-14 17:29:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634232580000|2021-10-14 17:29:40|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|14
1634232590000|2021-10-14 17:29:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634232600000|2021-10-14 17:30:00|1057.1|1052.1|1057.8|1052.8|1057.8|1052.8|1057.1|1052.1|9
1634232610000|2021-10-14 17:30:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634232620000|2021-10-14 17:30:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634232640000|2021-10-14 17:30:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634232650000|2021-10-14 17:30:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634232660000|2021-10-14 17:31:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634232670000|2021-10-14 17:31:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1634232680000|2021-10-14 17:31:20|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|3
1634232690000|2021-10-14 17:31:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|17
1634232700000|2021-10-14 17:31:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634232710000|2021-10-14 17:31:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1634232720000|2021-10-14 17:32:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|10
1634232730000|2021-10-14 17:32:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|4
1634232740000|2021-10-14 17:32:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634232760000|2021-10-14 17:32:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634232770000|2021-10-14 17:32:50|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|2
1634232780000|2021-10-14 17:33:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634232800000|2021-10-14 17:33:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634232820000|2021-10-14 17:33:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|5
1634232830000|2021-10-14 17:33:50|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|7
1634232840000|2021-10-14 17:34:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634232850000|2021-10-14 17:34:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634232870000|2021-10-14 17:34:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634232900000|2021-10-14 17:35:00|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|4
1634232920000|2021-10-14 17:35:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634232930000|2021-10-14 17:35:30|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|7
1634232940000|2021-10-14 17:35:40|1057.6|1052.6|1057.2|1052.2|1057.6|1052.6|1057.2|1052.2|5
1634232950000|2021-10-14 17:35:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634232960000|2021-10-14 17:36:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634232970000|2021-10-14 17:36:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|5
1634232980000|2021-10-14 17:36:20|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1634232990000|2021-10-14 17:36:30|1057.1|1052.1|1057.6|1052.6|1057.6|1052.6|1057.1|1052.1|7
1634233000000|2021-10-14 17:36:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|8
1634233010000|2021-10-14 17:36:50|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|13
1634233020000|2021-10-14 17:37:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634233030000|2021-10-14 17:37:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634233040000|2021-10-14 17:37:20|1058.2|1053.2|1058.5|1053.5|1058.7|1053.7|1058.2|1053.2|10
1634233050000|2021-10-14 17:37:30|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|4
1634233060000|2021-10-14 17:37:40|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|5
1634233070000|2021-10-14 17:37:50|1058.7|1053.7|1058.9|1053.9|1059|1054|1058.6|1053.6|14
1634233090000|2021-10-14 17:38:10|1059|1054|1059.4|1054.4|1059.4|1054.4|1059|1054|5
1634233100000|2021-10-14 17:38:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059|1054|5
1634233110000|2021-10-14 17:38:30|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|10
1634233120000|2021-10-14 17:38:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634233130000|2021-10-14 17:38:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634233140000|2021-10-14 17:39:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634233150000|2021-10-14 17:39:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634233170000|2021-10-14 17:39:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634233180000|2021-10-14 17:39:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634233190000|2021-10-14 17:39:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|7
1634233200000|2021-10-14 17:40:00|1059.3|1054.3|1059.9|1054.9|1060.5|1055.5|1059.2|1054.2|15
1634233210000|2021-10-14 17:40:10|1060|1055|1060|1055|1060|1055|1059.9|1054.9|19
1634233220000|2021-10-14 17:40:20|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|7
1634233230000|2021-10-14 17:40:30|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634233240000|2021-10-14 17:40:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1634233250000|2021-10-14 17:40:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634233260000|2021-10-14 17:41:00|1059.7|1054.7|1059.1|1054.1|1059.7|1054.7|1059.1|1054.1|4
1634233270000|2021-10-14 17:41:10|1059|1054|1059.2|1054.2|1059.3|1054.3|1059|1054|3
1634233300000|2021-10-14 17:41:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634233310000|2021-10-14 17:41:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634233320000|2021-10-14 17:42:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634233330000|2021-10-14 17:42:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634233370000|2021-10-14 17:42:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634233380000|2021-10-14 17:43:00|1059.3|1054.3|1058.9|1053.9|1059.3|1054.3|1058.9|1053.9|4
1634233400000|2021-10-14 17:43:20|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634233410000|2021-10-14 17:43:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634233420000|2021-10-14 17:43:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634233440000|2021-10-14 17:44:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634233460000|2021-10-14 17:44:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634233480000|2021-10-14 17:44:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634233490000|2021-10-14 17:44:50|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1634233500000|2021-10-14 17:45:00|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|3
1634233510000|2021-10-14 17:45:10|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634233520000|2021-10-14 17:45:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634233560000|2021-10-14 17:46:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634233590000|2021-10-14 17:46:30|1058.6|1053.6|1058.9|1053.9|1058.9|1053.9|1058.5|1053.5|9
1634233600000|2021-10-14 17:46:40|1059|1054|1059.2|1054.2|1059.2|1054.2|1059|1054|3
1634233620000|2021-10-14 17:47:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|6
1634233630000|2021-10-14 17:47:10|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|7
1634233640000|2021-10-14 17:47:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634233650000|2021-10-14 17:47:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634233660000|2021-10-14 17:47:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634233670000|2021-10-14 17:47:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1059.8|1054.8|5
1634233680000|2021-10-14 17:48:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634233700000|2021-10-14 17:48:20|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1634233710000|2021-10-14 17:48:30|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.1|1055.1|9
1634233720000|2021-10-14 17:48:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634233750000|2021-10-14 17:49:10|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1059.9|1054.9|7
1634233760000|2021-10-14 17:49:20|1060.3|1055.3|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|3
1634233770000|2021-10-14 17:49:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634233780000|2021-10-14 17:49:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634233790000|2021-10-14 17:49:50|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|4
1634233800000|2021-10-14 17:50:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634233810000|2021-10-14 17:50:10|1059.3|1054.3|1059|1054|1059.3|1054.3|1059|1054|3
1634233820000|2021-10-14 17:50:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634233830000|2021-10-14 17:50:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634233860000|2021-10-14 17:51:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|12
1634233890000|2021-10-14 17:51:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634233900000|2021-10-14 17:51:40|1060.7|1055.7|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|5
1634233910000|2021-10-14 17:51:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634233920000|2021-10-14 17:52:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634233930000|2021-10-14 17:52:10|1060|1055|1060.3|1055.3|1060.3|1055.3|1060|1055|3
1634233960000|2021-10-14 17:52:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634233990000|2021-10-14 17:53:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634234000000|2021-10-14 17:53:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634234060000|2021-10-14 17:54:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634234070000|2021-10-14 17:54:30|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.7|1054.7|2
1634234110000|2021-10-14 17:55:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634234150000|2021-10-14 17:55:50|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634234160000|2021-10-14 17:56:00|1060|1055|1060.3|1055.3|1060.3|1055.3|1060|1055|6
1634234210000|2021-10-14 17:56:50|1060.4|1055.4|1060.8|1055.8|1060.8|1055.8|1060.4|1055.4|2
1634234220000|2021-10-14 17:57:00|1061.1|1056.1|1059.9|1054.9|1061.2|1056.2|1059.9|1054.9|8
1634234230000|2021-10-14 17:57:10|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.6|1054.6|13
1634234250000|2021-10-14 17:57:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634234260000|2021-10-14 17:57:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634234290000|2021-10-14 17:58:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1634234300000|2021-10-14 17:58:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634234310000|2021-10-14 17:58:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634234340000|2021-10-14 17:59:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634234350000|2021-10-14 17:59:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634234360000|2021-10-14 17:59:20|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634234380000|2021-10-14 17:59:40|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059|1054|6
1634234410000|2021-10-14 18:00:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1634234420000|2021-10-14 18:00:20|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|3
1634234430000|2021-10-14 18:00:30|1059.6|1054.6|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|6
1634234440000|2021-10-14 18:00:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634234450000|2021-10-14 18:00:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|6
1634234460000|2021-10-14 18:01:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1634234470000|2021-10-14 18:01:10|1059.4|1054.4|1059.7|1054.7|1059.7|1054.7|1059.4|1054.4|2
1634234480000|2021-10-14 18:01:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634234490000|2021-10-14 18:01:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634234500000|2021-10-14 18:01:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634234520000|2021-10-14 18:02:00|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|3
1634234530000|2021-10-14 18:02:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634234540000|2021-10-14 18:02:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634234550000|2021-10-14 18:02:30|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634234560000|2021-10-14 18:02:40|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|5
1634234570000|2021-10-14 18:02:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634234580000|2021-10-14 18:03:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1634234590000|2021-10-14 18:03:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634234600000|2021-10-14 18:03:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634234620000|2021-10-14 18:03:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|12
1634234660000|2021-10-14 18:04:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634234670000|2021-10-14 18:04:30|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|8
1634234680000|2021-10-14 18:04:40|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|5
1634234690000|2021-10-14 18:04:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634234700000|2021-10-14 18:05:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634234720000|2021-10-14 18:05:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634234730000|2021-10-14 18:05:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634234740000|2021-10-14 18:05:40|1059.2|1054.2|1059.3|1054.3|1059.5|1054.5|1059.2|1054.2|10
1634234750000|2021-10-14 18:05:50|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|13
1634234760000|2021-10-14 18:06:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634234770000|2021-10-14 18:06:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634234780000|2021-10-14 18:06:20|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1634234790000|2021-10-14 18:06:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634234800000|2021-10-14 18:06:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634234810000|2021-10-14 18:06:50|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|7
1634234820000|2021-10-14 18:07:00|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1634234830000|2021-10-14 18:07:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634234860000|2021-10-14 18:07:40|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|8
1634234870000|2021-10-14 18:07:50|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634234880000|2021-10-14 18:08:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|6
1634234890000|2021-10-14 18:08:10|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|4
1634234900000|2021-10-14 18:08:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|11
1634234910000|2021-10-14 18:08:30|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1634234930000|2021-10-14 18:08:50|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634234940000|2021-10-14 18:09:00|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|6
1634234950000|2021-10-14 18:09:10|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634234960000|2021-10-14 18:09:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634234970000|2021-10-14 18:09:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634234990000|2021-10-14 18:09:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634235000000|2021-10-14 18:10:00|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634235010000|2021-10-14 18:10:10|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1634235040000|2021-10-14 18:10:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1634235050000|2021-10-14 18:10:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1634235060000|2021-10-14 18:11:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634235070000|2021-10-14 18:11:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634235080000|2021-10-14 18:11:20|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634235100000|2021-10-14 18:11:40|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|8
1634235110000|2021-10-14 18:11:50|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634235120000|2021-10-14 18:12:00|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|8
1634235130000|2021-10-14 18:12:10|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1634235140000|2021-10-14 18:12:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634235160000|2021-10-14 18:12:40|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634235170000|2021-10-14 18:12:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634235180000|2021-10-14 18:13:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634235200000|2021-10-14 18:13:20|1059.8|1054.8|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|6
1634235210000|2021-10-14 18:13:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634235250000|2021-10-14 18:14:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634235270000|2021-10-14 18:14:30|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1634235280000|2021-10-14 18:14:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1634235300000|2021-10-14 18:15:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|7
1634235320000|2021-10-14 18:15:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1634235330000|2021-10-14 18:15:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634235340000|2021-10-14 18:15:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634235350000|2021-10-14 18:15:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634235390000|2021-10-14 18:16:30|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|4
1634235410000|2021-10-14 18:16:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634235420000|2021-10-14 18:17:00|1060.8|1055.8|1060.9|1055.9|1061|1056|1060.7|1055.7|6
1634235430000|2021-10-14 18:17:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634235440000|2021-10-14 18:17:20|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|2
1634235450000|2021-10-14 18:17:30|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|4
1634235460000|2021-10-14 18:17:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634235510000|2021-10-14 18:18:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634235530000|2021-10-14 18:18:50|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1634235540000|2021-10-14 18:19:00|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1634235550000|2021-10-14 18:19:10|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|6
1634235560000|2021-10-14 18:19:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634235570000|2021-10-14 18:19:30|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|3
1634235580000|2021-10-14 18:19:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|7
1634235590000|2021-10-14 18:19:50|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|5
1634235600000|2021-10-14 18:20:00|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|4
1634235620000|2021-10-14 18:20:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1634235630000|2021-10-14 18:20:30|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1634235640000|2021-10-14 18:20:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634235650000|2021-10-14 18:20:50|1061.3|1056.3|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|4
1634235660000|2021-10-14 18:21:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634235670000|2021-10-14 18:21:10|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|5
1634235680000|2021-10-14 18:21:20|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|11
1634235690000|2021-10-14 18:21:30|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|7
1634235700000|2021-10-14 18:21:40|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|5
1634235710000|2021-10-14 18:21:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634235720000|2021-10-14 18:22:00|1061|1056|1061|1056|1061|1056|1061|1056|1
1634235730000|2021-10-14 18:22:10|1060.9|1055.9|1061|1056|1061.1|1056.1|1060.9|1055.9|10
1634235740000|2021-10-14 18:22:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1634235750000|2021-10-14 18:22:30|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1634235760000|2021-10-14 18:22:40|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061|1056|6
1634235770000|2021-10-14 18:22:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634235780000|2021-10-14 18:23:00|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|8
1634235790000|2021-10-14 18:23:10|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|12
1634235800000|2021-10-14 18:23:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1634235810000|2021-10-14 18:23:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|5
1634235820000|2021-10-14 18:23:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634235830000|2021-10-14 18:23:50|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634235840000|2021-10-14 18:24:00|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|3
1634235850000|2021-10-14 18:24:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1060.9|1055.9|4
1634235870000|2021-10-14 18:24:30|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|4
1634235880000|2021-10-14 18:24:40|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|5
1634235890000|2021-10-14 18:24:50|1061|1056|1061|1056|1061|1056|1060.9|1055.9|7
1634235900000|2021-10-14 18:25:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634235910000|2021-10-14 18:25:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|11
1634235920000|2021-10-14 18:25:20|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1634235930000|2021-10-14 18:25:30|1060.7|1055.7|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|4
1634235950000|2021-10-14 18:25:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634235960000|2021-10-14 18:26:00|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|2
1634235990000|2021-10-14 18:26:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634236000000|2021-10-14 18:26:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1059.9|1054.9|5
1634236010000|2021-10-14 18:26:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634236040000|2021-10-14 18:27:20|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1634236050000|2021-10-14 18:27:30|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1634236060000|2021-10-14 18:27:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1634236070000|2021-10-14 18:27:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634236080000|2021-10-14 18:28:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|8
1634236090000|2021-10-14 18:28:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634236120000|2021-10-14 18:28:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1634236130000|2021-10-14 18:28:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634236140000|2021-10-14 18:29:00|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1634236150000|2021-10-14 18:29:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634236190000|2021-10-14 18:29:50|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|4
1634236200000|2021-10-14 18:30:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1634236210000|2021-10-14 18:30:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634236220000|2021-10-14 18:30:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634236230000|2021-10-14 18:30:30|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|3
1634236240000|2021-10-14 18:30:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634236250000|2021-10-14 18:30:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634236270000|2021-10-14 18:31:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1634236290000|2021-10-14 18:31:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634236300000|2021-10-14 18:31:40|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|9
1634236310000|2021-10-14 18:31:50|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634236320000|2021-10-14 18:32:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634236330000|2021-10-14 18:32:10|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|4
1634236340000|2021-10-14 18:32:20|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.8|1054.8|3
1634236350000|2021-10-14 18:32:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634236360000|2021-10-14 18:32:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634236380000|2021-10-14 18:33:00|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|5
1634236390000|2021-10-14 18:33:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634236400000|2021-10-14 18:33:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|4
1634236410000|2021-10-14 18:33:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1634236420000|2021-10-14 18:33:40|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1634236440000|2021-10-14 18:34:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634236450000|2021-10-14 18:34:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634236460000|2021-10-14 18:34:20|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634236470000|2021-10-14 18:34:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634236480000|2021-10-14 18:34:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634236490000|2021-10-14 18:34:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634236500000|2021-10-14 18:35:00|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|4
1634236520000|2021-10-14 18:35:20|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|2
1634236530000|2021-10-14 18:35:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1634236560000|2021-10-14 18:36:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634236570000|2021-10-14 18:36:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634236580000|2021-10-14 18:36:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634236600000|2021-10-14 18:36:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|3
1634236610000|2021-10-14 18:36:50|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1634236620000|2021-10-14 18:37:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|8
1634236630000|2021-10-14 18:37:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634236640000|2021-10-14 18:37:20|1061|1056|1061.2|1056.2|1061.3|1056.3|1061|1056|4
1634236650000|2021-10-14 18:37:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|7
1634236660000|2021-10-14 18:37:40|1061.4|1056.4|1061.9|1056.9|1061.9|1056.9|1061.3|1056.3|14
1634236670000|2021-10-14 18:37:50|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|2
1634236680000|2021-10-14 18:38:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|7
1634236690000|2021-10-14 18:38:10|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|9
1634236700000|2021-10-14 18:38:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634236710000|2021-10-14 18:38:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634236720000|2021-10-14 18:38:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634236730000|2021-10-14 18:38:50|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1634236740000|2021-10-14 18:39:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634236750000|2021-10-14 18:39:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634236760000|2021-10-14 18:39:20|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|13
1634236770000|2021-10-14 18:39:30|1061.9|1056.9|1061.7|1056.7|1062.1|1057.1|1061.7|1056.7|10
1634236780000|2021-10-14 18:39:40|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|13
1634236800000|2021-10-14 18:40:00|1061.9|1056.9|1061.8|1056.8|1062.1|1057.1|1061.6|1056.6|6
1634236830000|2021-10-14 18:40:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634236840000|2021-10-14 18:40:40|1062|1057|1062|1057|1062|1057|1061.9|1056.9|5
1634236850000|2021-10-14 18:40:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|8
1634236860000|2021-10-14 18:41:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634236870000|2021-10-14 18:41:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1634236880000|2021-10-14 18:41:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634236890000|2021-10-14 18:41:30|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634236920000|2021-10-14 18:42:00|1062.1|1057.1|1062.3|1057.3|1062.3|1057.3|1062|1057|4
1634236930000|2021-10-14 18:42:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634236950000|2021-10-14 18:42:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634236960000|2021-10-14 18:42:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634236970000|2021-10-14 18:42:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634237010000|2021-10-14 18:43:30|1062.2|1057.2|1061.7|1056.7|1062.2|1057.2|1061.7|1056.7|5
1634237030000|2021-10-14 18:43:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634237040000|2021-10-14 18:44:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634237050000|2021-10-14 18:44:10|1062|1057|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|10
1634237060000|2021-10-14 18:44:20|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1634237080000|2021-10-14 18:44:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634237090000|2021-10-14 18:44:50|1062|1057|1062|1057|1062|1057|1061.9|1056.9|7
1634237100000|2021-10-14 18:45:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634237110000|2021-10-14 18:45:10|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|6
1634237130000|2021-10-14 18:45:30|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|7
1634237140000|2021-10-14 18:45:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|22
1634237150000|2021-10-14 18:45:50|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|9
1634237170000|2021-10-14 18:46:10|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|4
1634237180000|2021-10-14 18:46:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634237190000|2021-10-14 18:46:30|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|4
1634237200000|2021-10-14 18:46:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634237210000|2021-10-14 18:46:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|7
1634237220000|2021-10-14 18:47:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|4
1634237230000|2021-10-14 18:47:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634237240000|2021-10-14 18:47:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1634237260000|2021-10-14 18:47:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634237270000|2021-10-14 18:47:50|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1634237280000|2021-10-14 18:48:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1634237310000|2021-10-14 18:48:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634237320000|2021-10-14 18:48:40|1062|1057|1062.2|1057.2|1062.3|1057.3|1062|1057|4
1634237330000|2021-10-14 18:48:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|5
1634237360000|2021-10-14 18:49:20|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1634237370000|2021-10-14 18:49:30|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|4
1634237380000|2021-10-14 18:49:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634237390000|2021-10-14 18:49:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634237400000|2021-10-14 18:50:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634237410000|2021-10-14 18:50:10|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634237430000|2021-10-14 18:50:30|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|2
1634237440000|2021-10-14 18:50:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1634237450000|2021-10-14 18:50:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634237460000|2021-10-14 18:51:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634237470000|2021-10-14 18:51:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1634237490000|2021-10-14 18:51:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634237500000|2021-10-14 18:51:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634237510000|2021-10-14 18:51:50|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|5
1634237520000|2021-10-14 18:52:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|5
1634237530000|2021-10-14 18:52:10|1062|1057|1062|1057|1062.1|1057.1|1062|1057|5
1634237540000|2021-10-14 18:52:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|3
1634237550000|2021-10-14 18:52:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1634237560000|2021-10-14 18:52:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|5
1634237570000|2021-10-14 18:52:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634237580000|2021-10-14 18:53:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|4
1634237590000|2021-10-14 18:53:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634237600000|2021-10-14 18:53:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634237610000|2021-10-14 18:53:30|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634237640000|2021-10-14 18:54:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634237650000|2021-10-14 18:54:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|17
1634237660000|2021-10-14 18:54:20|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1634237670000|2021-10-14 18:54:30|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|5
1634237690000|2021-10-14 18:54:50|1062.1|1057.1|1062|1057|1062.2|1057.2|1062|1057|4
1634237700000|2021-10-14 18:55:00|1062.1|1057.1|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|3
1634237720000|2021-10-14 18:55:20|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|4
1634237730000|2021-10-14 18:55:30|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634237750000|2021-10-14 18:55:50|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634237760000|2021-10-14 18:56:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1634237770000|2021-10-14 18:56:10|1062.3|1057.3|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|4
1634237780000|2021-10-14 18:56:20|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634237790000|2021-10-14 18:56:30|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|5
1634237800000|2021-10-14 18:56:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|5
1634237810000|2021-10-14 18:56:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1634237820000|2021-10-14 18:57:00|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|5
1634237830000|2021-10-14 18:57:10|1061.8|1056.8|1062.2|1057.2|1062.2|1057.2|1061.8|1056.8|6
1634237840000|2021-10-14 18:57:20|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062|1057|5
1634237850000|2021-10-14 18:57:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1634237860000|2021-10-14 18:57:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|5
1634237870000|2021-10-14 18:57:50|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634237880000|2021-10-14 18:58:00|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634237890000|2021-10-14 18:58:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634237900000|2021-10-14 18:58:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634237910000|2021-10-14 18:58:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634237930000|2021-10-14 18:58:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|8
1634237940000|2021-10-14 18:59:00|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1634237950000|2021-10-14 18:59:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1634237960000|2021-10-14 18:59:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1634237970000|2021-10-14 18:59:30|1062.4|1057.4|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|6
1634237980000|2021-10-14 18:59:40|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|8
1634238000000|2021-10-14 19:00:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|10
1634238010000|2021-10-14 19:00:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|5
1634238020000|2021-10-14 19:00:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634238040000|2021-10-14 19:00:40|1062.4|1057.4|1061.9|1056.9|1062.4|1057.4|1061.9|1056.9|6
1634238060000|2021-10-14 19:01:00|1062|1057|1061.6|1056.6|1062|1057|1061.6|1056.6|6
1634238070000|2021-10-14 19:01:10|1061.5|1056.5|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|4
1634238080000|2021-10-14 19:01:20|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1634238090000|2021-10-14 19:01:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634238100000|2021-10-14 19:01:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|6
1634238110000|2021-10-14 19:01:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|9
1634238120000|2021-10-14 19:02:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|6
1634238130000|2021-10-14 19:02:10|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|8
1634238140000|2021-10-14 19:02:20|1062|1057|1061.9|1056.9|1062.1|1057.1|1061.8|1056.8|7
1634238150000|2021-10-14 19:02:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|6
1634238170000|2021-10-14 19:02:50|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634238180000|2021-10-14 19:03:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1634238190000|2021-10-14 19:03:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1634238210000|2021-10-14 19:03:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1634238220000|2021-10-14 19:03:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1634238240000|2021-10-14 19:04:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634238250000|2021-10-14 19:04:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|6
1634238260000|2021-10-14 19:04:20|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|3
1634238280000|2021-10-14 19:04:40|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|6
1634238290000|2021-10-14 19:04:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634238300000|2021-10-14 19:05:00|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|3
1634238310000|2021-10-14 19:05:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|11
1634238320000|2021-10-14 19:05:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634238330000|2021-10-14 19:05:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634238340000|2021-10-14 19:05:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634238360000|2021-10-14 19:06:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634238370000|2021-10-14 19:06:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634238380000|2021-10-14 19:06:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1634238390000|2021-10-14 19:06:30|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1634238400000|2021-10-14 19:06:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634238410000|2021-10-14 19:06:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634238420000|2021-10-14 19:07:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.3|1057.3|8
1634238430000|2021-10-14 19:07:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634238440000|2021-10-14 19:07:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634238460000|2021-10-14 19:07:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|11
1634238470000|2021-10-14 19:07:50|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1634238480000|2021-10-14 19:08:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634238490000|2021-10-14 19:08:10|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1634238500000|2021-10-14 19:08:20|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1634238510000|2021-10-14 19:08:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634238520000|2021-10-14 19:08:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634238540000|2021-10-14 19:09:00|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|3
1634238560000|2021-10-14 19:09:20|1062.3|1057.3|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|6
1634238570000|2021-10-14 19:09:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|6
1634238580000|2021-10-14 19:09:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634238590000|2021-10-14 19:09:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634238600000|2021-10-14 19:10:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1634238610000|2021-10-14 19:10:10|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|5
1634238620000|2021-10-14 19:10:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634238630000|2021-10-14 19:10:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634238640000|2021-10-14 19:10:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|7
1634238660000|2021-10-14 19:11:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634238670000|2021-10-14 19:11:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634238680000|2021-10-14 19:11:20|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|8
1634238690000|2021-10-14 19:11:30|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634238710000|2021-10-14 19:11:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1634238730000|2021-10-14 19:12:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634238740000|2021-10-14 19:12:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1634238750000|2021-10-14 19:12:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1634238780000|2021-10-14 19:13:00|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|6
1634238790000|2021-10-14 19:13:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634238800000|2021-10-14 19:13:20|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1634238820000|2021-10-14 19:13:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634238840000|2021-10-14 19:14:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|3
1634238850000|2021-10-14 19:14:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634238860000|2021-10-14 19:14:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634238870000|2021-10-14 19:14:30|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|4
1634238880000|2021-10-14 19:14:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1634238920000|2021-10-14 19:15:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634238930000|2021-10-14 19:15:30|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1634238940000|2021-10-14 19:15:40|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1634238950000|2021-10-14 19:15:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634238960000|2021-10-14 19:16:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634238970000|2021-10-14 19:16:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634238980000|2021-10-14 19:16:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634238990000|2021-10-14 19:16:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634239000000|2021-10-14 19:16:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634239010000|2021-10-14 19:16:50|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|5
1634239020000|2021-10-14 19:17:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634239030000|2021-10-14 19:17:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634239050000|2021-10-14 19:17:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1634239060000|2021-10-14 19:17:40|1062|1057|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|6
1634239070000|2021-10-14 19:17:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634239080000|2021-10-14 19:18:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1634239090000|2021-10-14 19:18:10|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|4
1634239100000|2021-10-14 19:18:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|5
1634239120000|2021-10-14 19:18:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634239140000|2021-10-14 19:19:00|1062.4|1057.4|1062.5|1057.5|1062.6|1057.6|1062.3|1057.3|6
1634239150000|2021-10-14 19:19:10|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634239160000|2021-10-14 19:19:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1634239170000|2021-10-14 19:19:30|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|4
1634239180000|2021-10-14 19:19:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634239190000|2021-10-14 19:19:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634239200000|2021-10-14 19:20:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634239210000|2021-10-14 19:20:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634239220000|2021-10-14 19:20:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634239230000|2021-10-14 19:20:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634239240000|2021-10-14 19:20:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634239270000|2021-10-14 19:21:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634239280000|2021-10-14 19:21:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634239300000|2021-10-14 19:21:40|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1634239310000|2021-10-14 19:21:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634239320000|2021-10-14 19:22:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634239330000|2021-10-14 19:22:10|1062.2|1057.2|1061.9|1056.9|1062.2|1057.2|1061.8|1056.8|3
1634239340000|2021-10-14 19:22:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|9
1634239360000|2021-10-14 19:22:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634239370000|2021-10-14 19:22:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634239380000|2021-10-14 19:23:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634239390000|2021-10-14 19:23:10|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|3
1634239400000|2021-10-14 19:23:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634239410000|2021-10-14 19:23:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1634239420000|2021-10-14 19:23:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634239430000|2021-10-14 19:23:50|1062|1057|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|4
1634239440000|2021-10-14 19:24:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634239450000|2021-10-14 19:24:10|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|5
1634239460000|2021-10-14 19:24:20|1062|1057|1062|1057|1062|1057|1061.9|1056.9|7
1634239470000|2021-10-14 19:24:30|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.8|1056.8|8
1634239500000|2021-10-14 19:25:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|13
1634239510000|2021-10-14 19:25:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634239520000|2021-10-14 19:25:20|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|2
1634239540000|2021-10-14 19:25:40|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|10
1634239550000|2021-10-14 19:25:50|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1634239560000|2021-10-14 19:26:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|9
1634239570000|2021-10-14 19:26:10|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1634239580000|2021-10-14 19:26:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1634239600000|2021-10-14 19:26:40|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1634239610000|2021-10-14 19:26:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062|1057|9
1634239620000|2021-10-14 19:27:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|10
1634239660000|2021-10-14 19:27:40|1062.6|1057.6|1062.2|1057.2|1062.6|1057.6|1062.1|1057.1|5
1634239670000|2021-10-14 19:27:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634239680000|2021-10-14 19:28:00|1062|1057|1062.3|1057.3|1062.3|1057.3|1062|1057|4
1634239690000|2021-10-14 19:28:10|1062.2|1057.2|1062|1057|1062.3|1057.3|1062|1057|5
1634239700000|2021-10-14 19:28:20|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|8
1634239710000|2021-10-14 19:28:30|1062.3|1057.3|1062.5|1057.5|1062.6|1057.6|1062.3|1057.3|3
1634239720000|2021-10-14 19:28:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|14
1634239740000|2021-10-14 19:29:00|1062.5|1057.5|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|10
1634239750000|2021-10-14 19:29:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1634239760000|2021-10-14 19:29:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1634239770000|2021-10-14 19:29:30|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|8
1634239790000|2021-10-14 19:29:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634239800000|2021-10-14 19:30:00|1062.9|1057.9|1063.3|1058.3|1063.4|1058.4|1062.8|1057.8|7
1634239820000|2021-10-14 19:30:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634239850000|2021-10-14 19:30:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1634239860000|2021-10-14 19:31:00|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1634239880000|2021-10-14 19:31:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634239890000|2021-10-14 19:31:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1634239900000|2021-10-14 19:31:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634239910000|2021-10-14 19:31:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634239920000|2021-10-14 19:32:00|1063.4|1058.4|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|4
1634239930000|2021-10-14 19:32:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634239940000|2021-10-14 19:32:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1634239950000|2021-10-14 19:32:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634239960000|2021-10-14 19:32:40|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1634239970000|2021-10-14 19:32:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|7
1634239980000|2021-10-14 19:33:00|1063.5|1058.5|1063.7|1058.7|1063.8|1058.8|1063.5|1058.5|5
1634239990000|2021-10-14 19:33:10|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634240000000|2021-10-14 19:33:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|8
1634240010000|2021-10-14 19:33:30|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|9
1634240040000|2021-10-14 19:34:00|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|7
1634240050000|2021-10-14 19:34:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634240080000|2021-10-14 19:34:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634240090000|2021-10-14 19:34:50|1063.5|1058.5|1064.1|1059.1|1064.2|1059.2|1063.5|1058.5|8
1634240100000|2021-10-14 19:35:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1634240110000|2021-10-14 19:35:10|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|7
1634240120000|2021-10-14 19:35:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1634240130000|2021-10-14 19:35:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|15
1634240140000|2021-10-14 19:35:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|6
1634240150000|2021-10-14 19:35:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|5
1634240160000|2021-10-14 19:36:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1634240170000|2021-10-14 19:36:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634240180000|2021-10-14 19:36:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634240190000|2021-10-14 19:36:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1634240200000|2021-10-14 19:36:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|14
1634240210000|2021-10-14 19:36:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|13
1634240220000|2021-10-14 19:37:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634240230000|2021-10-14 19:37:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634240240000|2021-10-14 19:37:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1634240250000|2021-10-14 19:37:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634240260000|2021-10-14 19:37:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634240270000|2021-10-14 19:37:50|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1634240280000|2021-10-14 19:38:00|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1634240290000|2021-10-14 19:38:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|8
1634240300000|2021-10-14 19:38:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1634240310000|2021-10-14 19:38:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|6
1634240320000|2021-10-14 19:38:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634240330000|2021-10-14 19:38:50|1065.6|1060.6|1065.8|1060.8|1066|1061|1065.5|1060.5|13
1634240340000|2021-10-14 19:39:00|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|6
1634240350000|2021-10-14 19:39:10|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.7|1060.7|8
1634240360000|2021-10-14 19:39:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1634240370000|2021-10-14 19:39:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634240380000|2021-10-14 19:39:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1634240390000|2021-10-14 19:39:50|1065.5|1060.5|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|4
1634240400000|2021-10-14 19:40:00|1065.5|1060.5|1064.9|1059.9|1065.5|1060.5|1064.9|1059.9|4
1634240410000|2021-10-14 19:40:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1634240420000|2021-10-14 19:40:20|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1634240430000|2021-10-14 19:40:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|3
1634240450000|2021-10-14 19:40:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|13
1634240460000|2021-10-14 19:41:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634240470000|2021-10-14 19:41:10|1065|1060|1064.8|1059.8|1065|1060|1064.7|1059.7|4
1634240480000|2021-10-14 19:41:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|7
1634240490000|2021-10-14 19:41:30|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|7
1634240500000|2021-10-14 19:41:40|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|7
1634240510000|2021-10-14 19:41:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634240520000|2021-10-14 19:42:00|1065|1060|1065.3|1060.3|1065.3|1060.3|1064.9|1059.9|4
1634240530000|2021-10-14 19:42:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|8
1634240540000|2021-10-14 19:42:20|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|3
1634240560000|2021-10-14 19:42:40|1065.4|1060.4|1065.1|1060.1|1065.4|1060.4|1065.1|1060.1|7
1634240580000|2021-10-14 19:43:00|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|6
1634240590000|2021-10-14 19:43:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634240600000|2021-10-14 19:43:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634240610000|2021-10-14 19:43:30|1065.3|1060.3|1065|1060|1065.3|1060.3|1065|1060|2
1634240620000|2021-10-14 19:43:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634240630000|2021-10-14 19:43:50|1065|1060|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|11
1634240640000|2021-10-14 19:44:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|14
1634240650000|2021-10-14 19:44:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|11
1634240660000|2021-10-14 19:44:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634240670000|2021-10-14 19:44:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634240680000|2021-10-14 19:44:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634240690000|2021-10-14 19:44:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634240700000|2021-10-14 19:45:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|9
1634240710000|2021-10-14 19:45:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|7
1634240720000|2021-10-14 19:45:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1634240730000|2021-10-14 19:45:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634240740000|2021-10-14 19:45:40|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|5
1634240750000|2021-10-14 19:45:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|6
1634240760000|2021-10-14 19:46:00|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|3
1634240770000|2021-10-14 19:46:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1634240810000|2021-10-14 19:46:50|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|6
1634240820000|2021-10-14 19:47:00|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|3
1634240830000|2021-10-14 19:47:10|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1634240840000|2021-10-14 19:47:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|4
1634240850000|2021-10-14 19:47:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634240880000|2021-10-14 19:48:00|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|3
1634240890000|2021-10-14 19:48:10|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1634240920000|2021-10-14 19:48:40|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|5
1634240930000|2021-10-14 19:48:50|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1634240940000|2021-10-14 19:49:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634240950000|2021-10-14 19:49:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634240960000|2021-10-14 19:49:20|1065.3|1060.3|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|4
1634240970000|2021-10-14 19:49:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634240980000|2021-10-14 19:49:40|1065|1060|1065.5|1060.5|1065.5|1060.5|1065|1060|3
1634240990000|2021-10-14 19:49:50|1065.4|1060.4|1065.7|1060.7|1065.8|1060.8|1065.4|1060.4|5
1634241000000|2021-10-14 19:50:00|1065.8|1060.8|1065.6|1060.6|1065.9|1060.9|1065.6|1060.6|13
1634241010000|2021-10-14 19:50:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|5
1634241030000|2021-10-14 19:50:30|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|9
1634241040000|2021-10-14 19:50:40|1065.9|1060.9|1065.8|1060.8|1066|1061|1065.8|1060.8|12
1634241050000|2021-10-14 19:50:50|1065.7|1060.7|1065.9|1060.9|1066|1061|1065.6|1060.6|8
1634241060000|2021-10-14 19:51:00|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|4
1634241070000|2021-10-14 19:51:10|1065.8|1060.8|1065.3|1060.3|1065.8|1060.8|1065.3|1060.3|6
1634241080000|2021-10-14 19:51:20|1065.2|1060.2|1067.2|1062.2|1067.2|1062.2|1065.2|1060.2|31
1634241090000|2021-10-14 19:51:30|1067.1|1062.1|1067|1062|1067.6|1062.6|1067|1062|27
1634241100000|2021-10-14 19:51:40|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.3|1061.3|12
1634241110000|2021-10-14 19:51:50|1066|1061|1064.5|1059.5|1066.1|1061.1|1064.3|1059.3|29
1634241120000|2021-10-14 19:52:00|1064.4|1059.4|1065.1|1060.1|1065.1|1060.1|1064.1|1059.1|14
1634241130000|2021-10-14 19:52:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1634241140000|2021-10-14 19:52:20|1065.2|1060.2|1065.7|1060.7|1065.7|1060.7|1065.2|1060.2|6
1634241150000|2021-10-14 19:52:30|1065.6|1060.6|1065.3|1060.3|1065.6|1060.6|1065.2|1060.2|7
1634241160000|2021-10-14 19:52:40|1065.2|1060.2|1065.8|1060.8|1065.8|1060.8|1065.2|1060.2|10
1634241170000|2021-10-14 19:52:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634241180000|2021-10-14 19:53:00|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|3
1634241190000|2021-10-14 19:53:10|1065.8|1060.8|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|4
1634241220000|2021-10-14 19:53:40|1066|1061|1066.2|1061.2|1066.2|1061.2|1066|1061|3
1634241230000|2021-10-14 19:53:50|1066.1|1061.1|1066|1061|1066.2|1061.2|1066|1061|7
1634241240000|2021-10-14 19:54:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|3
1634241250000|2021-10-14 19:54:10|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1634241260000|2021-10-14 19:54:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634241270000|2021-10-14 19:54:30|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1634241280000|2021-10-14 19:54:40|1065.6|1060.6|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|2
1634241290000|2021-10-14 19:54:50|1065.2|1060.2|1065.1|1060.1|1065.3|1060.3|1065|1060|4
1634241300000|2021-10-14 19:55:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1634241320000|2021-10-14 19:55:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634241340000|2021-10-14 19:55:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634241350000|2021-10-14 19:55:50|1065.2|1060.2|1064.8|1059.8|1065.2|1060.2|1064.8|1059.8|9
1634241380000|2021-10-14 19:56:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634241390000|2021-10-14 19:56:30|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634241400000|2021-10-14 19:56:40|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|3
1634241410000|2021-10-14 19:56:50|1065.3|1060.3|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|3
1634241420000|2021-10-14 19:57:00|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634241430000|2021-10-14 19:57:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1634241440000|2021-10-14 19:57:20|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|2
1634241450000|2021-10-14 19:57:30|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|5
1634241460000|2021-10-14 19:57:40|1065.5|1060.5|1065.8|1060.8|1065.8|1060.8|1065.4|1060.4|11
1634241470000|2021-10-14 19:57:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634241490000|2021-10-14 19:58:10|1065.8|1060.8|1066|1061|1066|1061|1065.8|1060.8|3
1634241500000|2021-10-14 19:58:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634241510000|2021-10-14 19:58:30|1066|1061|1066|1061|1066|1061|1065.9|1060.9|7
1634241520000|2021-10-14 19:58:40|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|5
1634241530000|2021-10-14 19:58:50|1065.8|1060.8|1066.4|1061.4|1066.4|1061.4|1065.8|1060.8|4
1634241540000|2021-10-14 19:59:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1065.9|1060.9|9
1634241550000|2021-10-14 19:59:10|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|4
1634241560000|2021-10-14 19:59:20|1066.2|1061.2|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|11
1634241570000|2021-10-14 19:59:30|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066|1061|10
1634241580000|2021-10-14 19:59:40|1066.3|1061.3|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|8
1634241590000|2021-10-14 19:59:50|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.9|1060.9|13
1634241600000|2021-10-14 20:00:00|1066|1061|1066.1|1061.1|1066.3|1061.3|1065.9|1060.9|19
1634241610000|2021-10-14 20:00:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634241620000|2021-10-14 20:00:20|1066|1061|1066|1061|1066.1|1061.1|1066|1061|3
1634241630000|2021-10-14 20:00:30|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634241640000|2021-10-14 20:00:40|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1634241650000|2021-10-14 20:00:50|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1634241660000|2021-10-14 20:01:00|1065.6|1060.6|1065|1060|1065.6|1060.6|1065|1060|13
1634241670000|2021-10-14 20:01:10|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|7
1634241680000|2021-10-14 20:01:20|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|6
1634241690000|2021-10-14 20:01:30|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|4
1634241700000|2021-10-14 20:01:40|1065.4|1060.4|1065|1060|1065.4|1060.4|1065|1060|2
1634241720000|2021-10-14 20:02:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|11
1634241730000|2021-10-14 20:02:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634241750000|2021-10-14 20:02:30|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|8
1634241760000|2021-10-14 20:02:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634241770000|2021-10-14 20:02:50|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|4
1634241790000|2021-10-14 20:03:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1634241810000|2021-10-14 20:03:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634241820000|2021-10-14 20:03:40|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1634241830000|2021-10-14 20:03:50|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|8
1634241850000|2021-10-14 20:04:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1634241860000|2021-10-14 20:04:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|5
1634241870000|2021-10-14 20:04:30|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1634241880000|2021-10-14 20:04:40|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1634241890000|2021-10-14 20:04:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|9
1634241910000|2021-10-14 20:05:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634241940000|2021-10-14 20:05:40|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|4
1634241980000|2021-10-14 20:06:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634242020000|2021-10-14 20:07:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634242030000|2021-10-14 20:07:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634242050000|2021-10-14 20:07:30|1064.4|1059.4|1064.2|1059.2|1064.7|1059.7|1064.2|1059.2|5
1634242060000|2021-10-14 20:07:40|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1634242070000|2021-10-14 20:07:50|1064|1059|1064.2|1059.2|1064.3|1059.3|1064|1059|3
1634242090000|2021-10-14 20:08:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1634242100000|2021-10-14 20:08:20|1064.1|1059.1|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|5
1634242110000|2021-10-14 20:08:30|1064.4|1059.4|1064.6|1059.6|1064.7|1059.7|1064.3|1059.3|9
1634242200000|2021-10-14 20:10:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|6
1634242220000|2021-10-14 20:10:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634242240000|2021-10-14 20:10:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|7
1634242250000|2021-10-14 20:10:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|8
1634242260000|2021-10-14 20:11:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634242270000|2021-10-14 20:11:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634242280000|2021-10-14 20:11:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634242300000|2021-10-14 20:11:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634242310000|2021-10-14 20:11:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634242320000|2021-10-14 20:12:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634242330000|2021-10-14 20:12:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634242340000|2021-10-14 20:12:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1634242350000|2021-10-14 20:12:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1634242360000|2021-10-14 20:12:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634242380000|2021-10-14 20:13:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634242400000|2021-10-14 20:13:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634242410000|2021-10-14 20:13:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634242420000|2021-10-14 20:13:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1634242460000|2021-10-14 20:14:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634242470000|2021-10-14 20:14:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634242480000|2021-10-14 20:14:40|1064.2|1059.2|1064|1059|1064.3|1059.3|1064|1059|3
1634242490000|2021-10-14 20:14:50|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634242500000|2021-10-14 20:15:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634242510000|2021-10-14 20:15:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1634242520000|2021-10-14 20:15:20|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|3
1634242540000|2021-10-14 20:15:40|1064.7|1059.7|1064.3|1059.3|1064.7|1059.7|1064.2|1059.2|6
1634242580000|2021-10-14 20:16:20|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|6
1634242590000|2021-10-14 20:16:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634242600000|2021-10-14 20:16:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634242720000|2021-10-14 20:18:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634242740000|2021-10-14 20:19:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634242760000|2021-10-14 20:19:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634242780000|2021-10-14 20:19:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634242790000|2021-10-14 20:19:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634242810000|2021-10-14 20:20:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634242820000|2021-10-14 20:20:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1634242830000|2021-10-14 20:20:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634242880000|2021-10-14 20:21:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634242890000|2021-10-14 20:21:30|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1634242900000|2021-10-14 20:21:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634242910000|2021-10-14 20:21:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634242920000|2021-10-14 20:22:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634242950000|2021-10-14 20:22:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634242990000|2021-10-14 20:23:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634243000000|2021-10-14 20:23:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1634243010000|2021-10-14 20:23:30|1064.9|1059.9|1064.5|1059.5|1064.9|1059.9|1064.5|1059.5|3
1634243040000|2021-10-14 20:24:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|10
1634243050000|2021-10-14 20:24:10|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|5
1634243060000|2021-10-14 20:24:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634243110000|2021-10-14 20:25:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|4
1634243120000|2021-10-14 20:25:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634243160000|2021-10-14 20:26:00|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.8|1058.8|5
1634243170000|2021-10-14 20:26:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634243190000|2021-10-14 20:26:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634243220000|2021-10-14 20:27:00|1064.1|1059.1|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|3
1634243230000|2021-10-14 20:27:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634243240000|2021-10-14 20:27:20|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634243300000|2021-10-14 20:28:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1634243310000|2021-10-14 20:28:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634243330000|2021-10-14 20:28:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1634243340000|2021-10-14 20:29:00|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1634243350000|2021-10-14 20:29:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634243360000|2021-10-14 20:29:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634243400000|2021-10-14 20:30:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634243410000|2021-10-14 20:30:10|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1634243420000|2021-10-14 20:30:20|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|3
1634243430000|2021-10-14 20:30:30|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|20
1634243450000|2021-10-14 20:30:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1634243460000|2021-10-14 20:31:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634243470000|2021-10-14 20:31:10|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|8
1634243490000|2021-10-14 20:31:30|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|8
1634243500000|2021-10-14 20:31:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1634243510000|2021-10-14 20:31:50|1063.8|1058.8|1063.9|1058.9|1064|1059|1063.8|1058.8|4
1634243520000|2021-10-14 20:32:00|1064|1059|1064.2|1059.2|1064.2|1059.2|1063.9|1058.9|5
1634243570000|2021-10-14 20:32:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634243590000|2021-10-14 20:33:10|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634243600000|2021-10-14 20:33:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1634243630000|2021-10-14 20:33:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634243640000|2021-10-14 20:34:00|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|5
1634243650000|2021-10-14 20:34:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634243690000|2021-10-14 20:34:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1634243700000|2021-10-14 20:35:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634243730000|2021-10-14 20:35:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1634243750000|2021-10-14 20:35:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634243820000|2021-10-14 20:37:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634243840000|2021-10-14 20:37:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1634243890000|2021-10-14 20:38:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634243910000|2021-10-14 20:38:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634243920000|2021-10-14 20:38:40|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1634243940000|2021-10-14 20:39:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634243960000|2021-10-14 20:39:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634244000000|2021-10-14 20:40:00|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1634244010000|2021-10-14 20:40:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634244030000|2021-10-14 20:40:30|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|2
1634244040000|2021-10-14 20:40:40|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1634244050000|2021-10-14 20:40:50|1063|1058|1063|1058|1063|1058|1062.9|1057.9|5
1634244060000|2021-10-14 20:41:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634244120000|2021-10-14 20:42:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634244160000|2021-10-14 20:42:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1634244170000|2021-10-14 20:42:50|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1634244210000|2021-10-14 20:43:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1634244230000|2021-10-14 20:43:50|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|5
1634244240000|2021-10-14 20:44:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|5
1634244250000|2021-10-14 20:44:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634244300000|2021-10-14 20:45:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.4|1057.4|7
1634244310000|2021-10-14 20:45:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634244320000|2021-10-14 20:45:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634244350000|2021-10-14 20:45:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634244360000|2021-10-14 20:46:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634244370000|2021-10-14 20:46:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634244380000|2021-10-14 20:46:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|6
1634244420000|2021-10-14 20:47:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634244440000|2021-10-14 20:47:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634244470000|2021-10-14 20:47:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|6
1634244480000|2021-10-14 20:48:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634244490000|2021-10-14 20:48:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634244500000|2021-10-14 20:48:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|4
1634244510000|2021-10-14 20:48:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634244520000|2021-10-14 20:48:40|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1634244530000|2021-10-14 20:48:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634244540000|2021-10-14 20:49:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|9
1634244550000|2021-10-14 20:49:10|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|7
1634244570000|2021-10-14 20:49:30|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|2
1634244580000|2021-10-14 20:49:40|1062.4|1057.4|1062.1|1057.1|1062.4|1057.4|1062.1|1057.1|6
1634244590000|2021-10-14 20:49:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634244600000|2021-10-14 20:50:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|6
1634244610000|2021-10-14 20:50:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634244660000|2021-10-14 20:51:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634244670000|2021-10-14 20:51:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634244680000|2021-10-14 20:51:20|1062.2|1057.2|1061.9|1056.9|1062.2|1057.2|1061.9|1056.9|6
1634244690000|2021-10-14 20:51:30|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|3
1634244700000|2021-10-14 20:51:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634244710000|2021-10-14 20:51:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634244720000|2021-10-14 20:52:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634244740000|2021-10-14 20:52:20|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|3
1634244750000|2021-10-14 20:52:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634244780000|2021-10-14 20:53:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634244810000|2021-10-14 20:53:30|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|3
1634244820000|2021-10-14 20:53:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634244840000|2021-10-14 20:54:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634244870000|2021-10-14 20:54:30|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1634244900000|2021-10-14 20:55:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|8
1634244910000|2021-10-14 20:55:10|1061.7|1056.7|1062|1057|1062|1057|1061.7|1056.7|5
1634244930000|2021-10-14 20:55:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634244940000|2021-10-14 20:55:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634244980000|2021-10-14 20:56:20|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1634244990000|2021-10-14 20:56:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634245000000|2021-10-14 20:56:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634245060000|2021-10-14 20:57:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|6
1634245070000|2021-10-14 20:57:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634245080000|2021-10-14 20:58:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634245170000|2021-10-14 20:59:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634248830000|2021-10-14 22:00:30|1062.6|1057.6|1063|1058|1063|1058|1062.6|1057.6|5
1634248850000|2021-10-14 22:00:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1634248860000|2021-10-14 22:01:00|1063.1|1058.1|1063.3|1058.3|1063.4|1058.4|1063.1|1058.1|4
1634248870000|2021-10-14 22:01:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634248880000|2021-10-14 22:01:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634248920000|2021-10-14 22:02:00|1063.4|1058.4|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|3
1634248930000|2021-10-14 22:02:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634248940000|2021-10-14 22:02:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634248960000|2021-10-14 22:02:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634248980000|2021-10-14 22:03:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1634248990000|2021-10-14 22:03:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634249000000|2021-10-14 22:03:20|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634249010000|2021-10-14 22:03:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634249020000|2021-10-14 22:03:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634249080000|2021-10-14 22:04:40|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|4
1634249100000|2021-10-14 22:05:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634249190000|2021-10-14 22:06:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634249220000|2021-10-14 22:07:00|1064.6|1059.6|1063.7|1058.7|1064.6|1059.6|1063.5|1058.5|5
1634249350000|2021-10-14 22:09:10|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|2
1634249400000|2021-10-14 22:10:00|1063.7|1058.7|1062.6|1057.6|1063.7|1058.7|1062.6|1057.6|4
1634249420000|2021-10-14 22:10:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634249430000|2021-10-14 22:10:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634249490000|2021-10-14 22:11:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634249510000|2021-10-14 22:11:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|10
1634249520000|2021-10-14 22:12:00|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|9
1634249530000|2021-10-14 22:12:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|20
1634249550000|2021-10-14 22:12:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|12
1634249560000|2021-10-14 22:12:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634249570000|2021-10-14 22:12:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1634249580000|2021-10-14 22:13:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1634249650000|2021-10-14 22:14:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1634249670000|2021-10-14 22:14:30|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1634249680000|2021-10-14 22:14:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|7
1634249690000|2021-10-14 22:14:50|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|3
1634249700000|2021-10-14 22:15:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1634249720000|2021-10-14 22:15:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|4
1634249730000|2021-10-14 22:15:30|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1634249740000|2021-10-14 22:15:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634249750000|2021-10-14 22:15:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1634249760000|2021-10-14 22:16:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1634249770000|2021-10-14 22:16:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634249780000|2021-10-14 22:16:20|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1634249790000|2021-10-14 22:16:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1634249810000|2021-10-14 22:16:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634249820000|2021-10-14 22:17:00|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|20
1634249830000|2021-10-14 22:17:10|1063.1|1058.1|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|26
1634249840000|2021-10-14 22:17:20|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|34
1634249850000|2021-10-14 22:17:30|1063.1|1058.1|1063|1058|1063.1|1058.1|1062.9|1057.9|39
1634249860000|2021-10-14 22:17:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|5
1634249890000|2021-10-14 22:18:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1634249930000|2021-10-14 22:18:50|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1634249950000|2021-10-14 22:19:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1634249970000|2021-10-14 22:19:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634250040000|2021-10-14 22:20:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1634250100000|2021-10-14 22:21:40|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|4
1634250120000|2021-10-14 22:22:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1634250130000|2021-10-14 22:22:10|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|18
1634250140000|2021-10-14 22:22:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1634250190000|2021-10-14 22:23:10|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634250200000|2021-10-14 22:23:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634250230000|2021-10-14 22:23:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634250240000|2021-10-14 22:24:00|1064.5|1059.5|1065|1060|1065|1060|1064.5|1059.5|4
1634250270000|2021-10-14 22:24:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634250280000|2021-10-14 22:24:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|25
1634250290000|2021-10-14 22:24:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|9
1634250300000|2021-10-14 22:25:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|17
1634250310000|2021-10-14 22:25:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|12
1634250320000|2021-10-14 22:25:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|21
1634250330000|2021-10-14 22:25:30|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|13
1634250340000|2021-10-14 22:25:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1634250360000|2021-10-14 22:26:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1634250380000|2021-10-14 22:26:20|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|5
1634250410000|2021-10-14 22:26:50|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|2
1634250420000|2021-10-14 22:27:00|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|7
1634250430000|2021-10-14 22:27:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1634250460000|2021-10-14 22:27:40|1063.9|1058.9|1063.5|1058.5|1063.9|1058.9|1063.4|1058.4|5
1634250470000|2021-10-14 22:27:50|1063.6|1058.6|1064.1|1059.1|1064.2|1059.2|1063.6|1058.6|10
1634250480000|2021-10-14 22:28:00|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1634250660000|2021-10-14 22:31:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634250670000|2021-10-14 22:31:10|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|6
1634250680000|2021-10-14 22:31:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|18
1634250690000|2021-10-14 22:31:30|1063.8|1058.8|1063.4|1058.4|1063.8|1058.8|1063.4|1058.4|6
1634250700000|2021-10-14 22:31:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|27
1634250710000|2021-10-14 22:31:50|1063.4|1058.4|1063.1|1058.1|1063.5|1058.5|1063.1|1058.1|4
1634250780000|2021-10-14 22:33:00|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1634250790000|2021-10-14 22:33:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634250800000|2021-10-14 22:33:20|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|3
1634250810000|2021-10-14 22:33:30|1062.6|1057.6|1062.5|1057.5|1063|1058|1062.5|1057.5|6
1634250820000|2021-10-14 22:33:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|5
1634250850000|2021-10-14 22:34:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634250870000|2021-10-14 22:34:30|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634250900000|2021-10-14 22:35:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634250910000|2021-10-14 22:35:10|1062.9|1057.9|1062.8|1057.8|1063|1058|1062.8|1057.8|4
1634250940000|2021-10-14 22:35:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634250950000|2021-10-14 22:35:50|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|12
1634250960000|2021-10-14 22:36:00|1063|1058|1063|1058|1063|1058|1062.9|1057.9|17
1634250970000|2021-10-14 22:36:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634251010000|2021-10-14 22:36:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634251050000|2021-10-14 22:37:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634251140000|2021-10-14 22:39:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1634251160000|2021-10-14 22:39:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634251180000|2021-10-14 22:39:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634251190000|2021-10-14 22:39:50|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1634251200000|2021-10-14 22:40:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634251230000|2021-10-14 22:40:30|1063.4|1058.4|1063.7|1058.7|1063.8|1058.8|1063.4|1058.4|4
1634251240000|2021-10-14 22:40:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634251250000|2021-10-14 22:40:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|26
1634251260000|2021-10-14 22:41:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|24
1634251280000|2021-10-14 22:41:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1634251300000|2021-10-14 22:41:40|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1634251380000|2021-10-14 22:43:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634251390000|2021-10-14 22:43:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634251400000|2021-10-14 22:43:20|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|5
1634251450000|2021-10-14 22:44:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634251500000|2021-10-14 22:45:00|1063.9|1058.9|1063.8|1058.8|1064|1059|1063.8|1058.8|3
1634251510000|2021-10-14 22:45:10|1063.7|1058.7|1063|1058|1063.7|1058.7|1062.4|1057.4|7
1634251520000|2021-10-14 22:45:20|1062.9|1057.9|1062.5|1057.5|1062.9|1057.9|1062.5|1057.5|2
1634251530000|2021-10-14 22:45:30|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|2
1634251540000|2021-10-14 22:45:40|1062.6|1057.6|1062.8|1057.8|1062.9|1057.9|1062.6|1057.6|4
1634251550000|2021-10-14 22:45:50|1062.9|1057.9|1062.6|1057.6|1062.9|1057.9|1062.6|1057.6|3
1634251590000|2021-10-14 22:46:30|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.1|1057.1|4
1634251630000|2021-10-14 22:47:10|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|2
1634251650000|2021-10-14 22:47:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634251670000|2021-10-14 22:47:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1634251700000|2021-10-14 22:48:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634251730000|2021-10-14 22:48:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1634251740000|2021-10-14 22:49:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634251750000|2021-10-14 22:49:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634251760000|2021-10-14 22:49:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634251770000|2021-10-14 22:49:30|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|3
1634251780000|2021-10-14 22:49:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634251790000|2021-10-14 22:49:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634251800000|2021-10-14 22:50:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1634251810000|2021-10-14 22:50:10|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|4
1634251820000|2021-10-14 22:50:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634251870000|2021-10-14 22:51:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634251880000|2021-10-14 22:51:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634251950000|2021-10-14 22:52:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634251960000|2021-10-14 22:52:40|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|4
1634251980000|2021-10-14 22:53:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1634252010000|2021-10-14 22:53:30|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|7
1634252020000|2021-10-14 22:53:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634252080000|2021-10-14 22:54:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1634252090000|2021-10-14 22:54:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634252100000|2021-10-14 22:55:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634252110000|2021-10-14 22:55:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634252120000|2021-10-14 22:55:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634252140000|2021-10-14 22:55:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634252190000|2021-10-14 22:56:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634252220000|2021-10-14 22:57:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1634252280000|2021-10-14 22:58:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1634252300000|2021-10-14 22:58:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1634252340000|2021-10-14 22:59:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1634252350000|2021-10-14 22:59:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634252390000|2021-10-14 22:59:50|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1634252400000|2021-10-14 23:00:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1634252410000|2021-10-14 23:00:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|4
1634252450000|2021-10-14 23:00:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634252550000|2021-10-14 23:02:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634252560000|2021-10-14 23:02:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1634252570000|2021-10-14 23:02:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634252580000|2021-10-14 23:03:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634252650000|2021-10-14 23:04:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634252660000|2021-10-14 23:04:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634252670000|2021-10-14 23:04:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634252710000|2021-10-14 23:05:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634252770000|2021-10-14 23:06:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634252780000|2021-10-14 23:06:20|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1634252790000|2021-10-14 23:06:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634252820000|2021-10-14 23:07:00|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.1|1058.1|3
1634252830000|2021-10-14 23:07:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1634252840000|2021-10-14 23:07:20|1063.1|1058.1|1063.6|1058.6|1063.6|1058.6|1063.1|1058.1|6
1634252860000|2021-10-14 23:07:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1634252870000|2021-10-14 23:07:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634252930000|2021-10-14 23:08:50|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1634252940000|2021-10-14 23:09:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634252950000|2021-10-14 23:09:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634252970000|2021-10-14 23:09:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634253110000|2021-10-14 23:11:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634253130000|2021-10-14 23:12:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1634253140000|2021-10-14 23:12:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634253180000|2021-10-14 23:13:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634253190000|2021-10-14 23:13:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634253200000|2021-10-14 23:13:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634253210000|2021-10-14 23:13:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634253250000|2021-10-14 23:14:10|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|4
1634253290000|2021-10-14 23:14:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634253300000|2021-10-14 23:15:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|5
1634253330000|2021-10-14 23:15:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634253340000|2021-10-14 23:15:40|1063.5|1058.5|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|6
1634253360000|2021-10-14 23:16:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634253370000|2021-10-14 23:16:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634253380000|2021-10-14 23:16:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634253400000|2021-10-14 23:16:40|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1634253410000|2021-10-14 23:16:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|6
1634253420000|2021-10-14 23:17:00|1063|1058|1062.6|1057.6|1063|1058|1062.6|1057.6|2
1634253430000|2021-10-14 23:17:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1634253450000|2021-10-14 23:17:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634253500000|2021-10-14 23:18:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634253520000|2021-10-14 23:18:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634253530000|2021-10-14 23:18:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1634253560000|2021-10-14 23:19:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634253650000|2021-10-14 23:20:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634253750000|2021-10-14 23:22:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|5
1634253760000|2021-10-14 23:22:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1634253810000|2021-10-14 23:23:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1634253820000|2021-10-14 23:23:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634253840000|2021-10-14 23:24:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634253850000|2021-10-14 23:24:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|3
1634253870000|2021-10-14 23:24:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634253880000|2021-10-14 23:24:40|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634253900000|2021-10-14 23:25:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634253910000|2021-10-14 23:25:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634253920000|2021-10-14 23:25:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634253940000|2021-10-14 23:25:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634253980000|2021-10-14 23:26:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634253990000|2021-10-14 23:26:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634254000000|2021-10-14 23:26:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634254080000|2021-10-14 23:28:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634254120000|2021-10-14 23:28:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634254130000|2021-10-14 23:28:50|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1634254160000|2021-10-14 23:29:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634254190000|2021-10-14 23:29:50|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|2
1634254200000|2021-10-14 23:30:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1634254280000|2021-10-14 23:31:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634254310000|2021-10-14 23:31:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634254320000|2021-10-14 23:32:00|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|3
1634254380000|2021-10-14 23:33:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634254400000|2021-10-14 23:33:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634254410000|2021-10-14 23:33:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|6
1634254420000|2021-10-14 23:33:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1634254430000|2021-10-14 23:33:50|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1634254440000|2021-10-14 23:34:00|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1634254450000|2021-10-14 23:34:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634254470000|2021-10-14 23:34:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1634254490000|2021-10-14 23:34:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634254510000|2021-10-14 23:35:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634254540000|2021-10-14 23:35:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634254600000|2021-10-14 23:36:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1634254610000|2021-10-14 23:36:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634254620000|2021-10-14 23:37:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634254690000|2021-10-14 23:38:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634254700000|2021-10-14 23:38:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|9
1634254710000|2021-10-14 23:38:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1634254720000|2021-10-14 23:38:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634254740000|2021-10-14 23:39:00|1062|1057|1062|1057|1062.1|1057.1|1062|1057|3
1634254750000|2021-10-14 23:39:10|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634254760000|2021-10-14 23:39:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|4
1634254770000|2021-10-14 23:39:30|1062.1|1057.1|1062|1057|1062.2|1057.2|1061.9|1056.9|4
1634254780000|2021-10-14 23:39:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634254810000|2021-10-14 23:40:10|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634254820000|2021-10-14 23:40:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1061.9|1056.9|5
1634254840000|2021-10-14 23:40:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634254880000|2021-10-14 23:41:20|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1634254890000|2021-10-14 23:41:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|4
1634254910000|2021-10-14 23:41:50|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|2
1634254920000|2021-10-14 23:42:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634254930000|2021-10-14 23:42:10|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634254940000|2021-10-14 23:42:20|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|7
1634254950000|2021-10-14 23:42:30|1062|1057|1062|1057|1062|1057|1061.9|1056.9|7
1634254960000|2021-10-14 23:42:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|4
1634254970000|2021-10-14 23:42:50|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|3
1634254980000|2021-10-14 23:43:00|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|3
1634254990000|2021-10-14 23:43:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634255000000|2021-10-14 23:43:20|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1634255010000|2021-10-14 23:43:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634255020000|2021-10-14 23:43:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1634255040000|2021-10-14 23:44:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634255050000|2021-10-14 23:44:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634255060000|2021-10-14 23:44:20|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|6
1634255070000|2021-10-14 23:44:30|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|5
1634255080000|2021-10-14 23:44:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634255100000|2021-10-14 23:45:00|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|10
1634255110000|2021-10-14 23:45:10|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1634255120000|2021-10-14 23:45:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634255150000|2021-10-14 23:45:50|1062.4|1057.4|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|3
1634255160000|2021-10-14 23:46:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634255170000|2021-10-14 23:46:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634255180000|2021-10-14 23:46:20|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634255210000|2021-10-14 23:46:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634255220000|2021-10-14 23:47:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1634255230000|2021-10-14 23:47:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634255250000|2021-10-14 23:47:30|1062.1|1057.1|1061.7|1056.7|1062.1|1057.1|1061.6|1056.6|4
1634255270000|2021-10-14 23:47:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634255320000|2021-10-14 23:48:40|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|2
1634255340000|2021-10-14 23:49:00|1061.5|1056.5|1061.2|1056.2|1061.6|1056.6|1061.2|1056.2|4
1634255380000|2021-10-14 23:49:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634255390000|2021-10-14 23:49:50|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1634255400000|2021-10-14 23:50:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634255480000|2021-10-14 23:51:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634255490000|2021-10-14 23:51:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634255500000|2021-10-14 23:51:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634255510000|2021-10-14 23:51:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634255530000|2021-10-14 23:52:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634255600000|2021-10-14 23:53:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1634255620000|2021-10-14 23:53:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634255630000|2021-10-14 23:53:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634255650000|2021-10-14 23:54:10|1061.1|1056.1|1060.7|1055.7|1061.1|1056.1|1060.6|1055.6|5
1634255660000|2021-10-14 23:54:20|1060.8|1055.8|1060.3|1055.3|1060.8|1055.8|1060.1|1055.1|6
1634255670000|2021-10-14 23:54:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634255680000|2021-10-14 23:54:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634255690000|2021-10-14 23:54:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634255710000|2021-10-14 23:55:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634255720000|2021-10-14 23:55:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634255740000|2021-10-14 23:55:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1634255750000|2021-10-14 23:55:50|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|2
1634255770000|2021-10-14 23:56:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634255780000|2021-10-14 23:56:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634255790000|2021-10-14 23:56:30|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|4
1634255800000|2021-10-14 23:56:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|4
1634255810000|2021-10-14 23:56:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|6
1634255820000|2021-10-14 23:57:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634255830000|2021-10-14 23:57:10|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634255840000|2021-10-14 23:57:20|1058.9|1053.9|1059.3|1054.3|1059.3|1054.3|1058.9|1053.9|3
1634255850000|2021-10-14 23:57:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634255860000|2021-10-14 23:57:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634255870000|2021-10-14 23:57:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634255880000|2021-10-14 23:58:00|1059.1|1054.1|1058.6|1053.6|1059.1|1054.1|1058.6|1053.6|5
1634255890000|2021-10-14 23:58:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634255900000|2021-10-14 23:58:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634255910000|2021-10-14 23:58:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1634255920000|2021-10-14 23:58:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634255940000|2021-10-14 23:59:00|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|3
1634255950000|2021-10-14 23:59:10|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|2
1634255960000|2021-10-14 23:59:20|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|5
1634255970000|2021-10-14 23:59:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634255990000|2021-10-14 23:59:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634256000000|2021-10-15 00:00:00|1058.3|1053.3|1058.5|1053.5|1058.6|1053.6|1058.3|1053.3|4
1634256010000|2021-10-15 00:00:10|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|6
1634256020000|2021-10-15 00:00:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|4
1634256050000|2021-10-15 00:00:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634256060000|2021-10-15 00:01:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|6
1634256070000|2021-10-15 00:01:10|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|5
1634256080000|2021-10-15 00:01:20|1058.6|1053.6|1059.4|1054.4|1059.4|1054.4|1058.6|1053.6|7
1634256090000|2021-10-15 00:01:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634256100000|2021-10-15 00:01:40|1059.6|1054.6|1059.9|1054.9|1060|1055|1059.6|1054.6|12
1634256110000|2021-10-15 00:01:50|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.7|1054.7|13
1634256120000|2021-10-15 00:02:00|1060|1055|1060.3|1055.3|1060.4|1055.4|1059.9|1054.9|11
1634256130000|2021-10-15 00:02:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634256140000|2021-10-15 00:02:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634256150000|2021-10-15 00:02:30|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1634256160000|2021-10-15 00:02:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|6
1634256180000|2021-10-15 00:03:00|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|7
1634256190000|2021-10-15 00:03:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|10
1634256200000|2021-10-15 00:03:20|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|8
1634256210000|2021-10-15 00:03:30|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060|1055|6
1634256220000|2021-10-15 00:03:40|1060.1|1055.1|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|5
1634256230000|2021-10-15 00:03:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|6
1634256240000|2021-10-15 00:04:00|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|3
1634256250000|2021-10-15 00:04:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|3
1634256280000|2021-10-15 00:04:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1634256290000|2021-10-15 00:04:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|6
1634256300000|2021-10-15 00:05:00|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|5
1634256310000|2021-10-15 00:05:10|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|8
1634256320000|2021-10-15 00:05:20|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|10
1634256330000|2021-10-15 00:05:30|1060.7|1055.7|1061.1|1056.1|1061.2|1056.2|1060.6|1055.6|5
1634256360000|2021-10-15 00:06:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634256390000|2021-10-15 00:06:30|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|8
1634256420000|2021-10-15 00:07:00|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|6
1634256430000|2021-10-15 00:07:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634256440000|2021-10-15 00:07:20|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634256450000|2021-10-15 00:07:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634256480000|2021-10-15 00:08:00|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1634256510000|2021-10-15 00:08:30|1060.9|1055.9|1060.8|1055.8|1061|1056|1060.8|1055.8|4
1634256530000|2021-10-15 00:08:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634256540000|2021-10-15 00:09:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634256550000|2021-10-15 00:09:10|1060|1055|1059.9|1054.9|1060|1055|1059.8|1054.8|3
1634256570000|2021-10-15 00:09:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634256590000|2021-10-15 00:09:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634256600000|2021-10-15 00:10:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|5
1634256620000|2021-10-15 00:10:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634256640000|2021-10-15 00:10:40|1059.6|1054.6|1060.2|1055.2|1060.2|1055.2|1059.6|1054.6|3
1634256650000|2021-10-15 00:10:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|8
1634256660000|2021-10-15 00:11:00|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|11
1634256670000|2021-10-15 00:11:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|8
1634256680000|2021-10-15 00:11:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634256690000|2021-10-15 00:11:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|7
1634256700000|2021-10-15 00:11:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634256710000|2021-10-15 00:11:50|1060.3|1055.3|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|3
1634256730000|2021-10-15 00:12:10|1060.5|1055.5|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|7
1634256740000|2021-10-15 00:12:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634256750000|2021-10-15 00:12:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|6
1634256760000|2021-10-15 00:12:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634256770000|2021-10-15 00:12:50|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|2
1634256780000|2021-10-15 00:13:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634256790000|2021-10-15 00:13:10|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|4
1634256800000|2021-10-15 00:13:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1634256820000|2021-10-15 00:13:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634256830000|2021-10-15 00:13:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634256840000|2021-10-15 00:14:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634256850000|2021-10-15 00:14:10|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|5
1634256870000|2021-10-15 00:14:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|6
1634256880000|2021-10-15 00:14:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1634256890000|2021-10-15 00:14:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634256900000|2021-10-15 00:15:00|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|5
1634256910000|2021-10-15 00:15:10|1060.6|1055.6|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|4
1634256920000|2021-10-15 00:15:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1634256940000|2021-10-15 00:15:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634256980000|2021-10-15 00:16:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634257000000|2021-10-15 00:16:40|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634257010000|2021-10-15 00:16:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634257080000|2021-10-15 00:18:00|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1634257100000|2021-10-15 00:18:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634257150000|2021-10-15 00:19:10|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|6
1634257160000|2021-10-15 00:19:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1634257170000|2021-10-15 00:19:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1634257180000|2021-10-15 00:19:40|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634257190000|2021-10-15 00:19:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634257200000|2021-10-15 00:20:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634257230000|2021-10-15 00:20:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634257290000|2021-10-15 00:21:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634257300000|2021-10-15 00:21:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634257320000|2021-10-15 00:22:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634257550000|2021-10-15 00:25:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634257570000|2021-10-15 00:26:10|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|4
1634257590000|2021-10-15 00:26:30|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|2
1634257600000|2021-10-15 00:26:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634257630000|2021-10-15 00:27:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634257670000|2021-10-15 00:27:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634257680000|2021-10-15 00:28:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634257700000|2021-10-15 00:28:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634257730000|2021-10-15 00:28:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634257750000|2021-10-15 00:29:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634257760000|2021-10-15 00:29:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634257770000|2021-10-15 00:29:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634257780000|2021-10-15 00:29:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634257790000|2021-10-15 00:29:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|7
1634257800000|2021-10-15 00:30:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634257810000|2021-10-15 00:30:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634257820000|2021-10-15 00:30:20|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|5
1634257830000|2021-10-15 00:30:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|7
1634257840000|2021-10-15 00:30:40|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634257850000|2021-10-15 00:30:50|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634257860000|2021-10-15 00:31:00|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|3
1634257870000|2021-10-15 00:31:10|1059.8|1054.8|1060.1|1055.1|1060.1|1055.1|1059.8|1054.8|3
1634257880000|2021-10-15 00:31:20|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1634257890000|2021-10-15 00:31:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1634257900000|2021-10-15 00:31:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1634257940000|2021-10-15 00:32:20|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634257980000|2021-10-15 00:33:00|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|5
1634258020000|2021-10-15 00:33:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634258030000|2021-10-15 00:33:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634258040000|2021-10-15 00:34:00|1059.8|1054.8|1060.1|1055.1|1060.1|1055.1|1059.8|1054.8|5
1634258070000|2021-10-15 00:34:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634258080000|2021-10-15 00:34:40|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.8|1054.8|5
1634258110000|2021-10-15 00:35:10|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1634258150000|2021-10-15 00:35:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634258160000|2021-10-15 00:36:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634258170000|2021-10-15 00:36:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634258190000|2021-10-15 00:36:30|1059.8|1054.8|1059.2|1054.2|1059.9|1054.9|1059.2|1054.2|10
1634258200000|2021-10-15 00:36:40|1059.3|1054.3|1058.7|1053.7|1059.3|1054.3|1058.7|1053.7|2
1634258210000|2021-10-15 00:36:50|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|2
1634258220000|2021-10-15 00:37:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1634258230000|2021-10-15 00:37:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634258240000|2021-10-15 00:37:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634258260000|2021-10-15 00:37:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634258270000|2021-10-15 00:37:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634258290000|2021-10-15 00:38:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634258300000|2021-10-15 00:38:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634258310000|2021-10-15 00:38:30|1059.5|1054.5|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|8
1634258320000|2021-10-15 00:38:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1634258340000|2021-10-15 00:39:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634258350000|2021-10-15 00:39:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634258360000|2021-10-15 00:39:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|6
1634258370000|2021-10-15 00:39:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634258380000|2021-10-15 00:39:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634258390000|2021-10-15 00:39:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634258410000|2021-10-15 00:40:10|1060|1055|1060|1055|1060.1|1055.1|1060|1055|9
1634258420000|2021-10-15 00:40:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634258440000|2021-10-15 00:40:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634258480000|2021-10-15 00:41:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|11
1634258490000|2021-10-15 00:41:30|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|9
1634258510000|2021-10-15 00:41:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634258520000|2021-10-15 00:42:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634258530000|2021-10-15 00:42:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|11
1634258540000|2021-10-15 00:42:20|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|3
1634258550000|2021-10-15 00:42:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634258560000|2021-10-15 00:42:40|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634258570000|2021-10-15 00:42:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634258580000|2021-10-15 00:43:00|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|6
1634258590000|2021-10-15 00:43:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634258600000|2021-10-15 00:43:20|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|3
1634258610000|2021-10-15 00:43:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634258620000|2021-10-15 00:43:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634258630000|2021-10-15 00:43:50|1061|1056|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|3
1634258640000|2021-10-15 00:44:00|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634258650000|2021-10-15 00:44:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634258660000|2021-10-15 00:44:20|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|2
1634258670000|2021-10-15 00:44:30|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|7
1634258680000|2021-10-15 00:44:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|7
1634258690000|2021-10-15 00:44:50|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|8
1634258700000|2021-10-15 00:45:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634258710000|2021-10-15 00:45:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1060.8|1055.8|5
1634258720000|2021-10-15 00:45:20|1061|1056|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|6
1634258810000|2021-10-15 00:46:50|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1060.5|1055.5|2
1634258820000|2021-10-15 00:47:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1634258830000|2021-10-15 00:47:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634258860000|2021-10-15 00:47:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634258890000|2021-10-15 00:48:10|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634258910000|2021-10-15 00:48:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634258930000|2021-10-15 00:48:50|1060.7|1055.7|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|5
1634258940000|2021-10-15 00:49:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634258950000|2021-10-15 00:49:10|1060.9|1055.9|1060.2|1055.2|1060.9|1055.9|1060.2|1055.2|5
1634258970000|2021-10-15 00:49:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1634258980000|2021-10-15 00:49:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634258990000|2021-10-15 00:49:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1634259000000|2021-10-15 00:50:00|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|7
1634259010000|2021-10-15 00:50:10|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634259020000|2021-10-15 00:50:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634259070000|2021-10-15 00:51:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634259080000|2021-10-15 00:51:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634259100000|2021-10-15 00:51:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634259110000|2021-10-15 00:51:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634259120000|2021-10-15 00:52:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634259130000|2021-10-15 00:52:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|4
1634259140000|2021-10-15 00:52:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|8
1634259150000|2021-10-15 00:52:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|13
1634259200000|2021-10-15 00:53:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634259240000|2021-10-15 00:54:00|1060.5|1055.5|1061.3|1056.3|1061.3|1056.3|1060.5|1055.5|7
1634259250000|2021-10-15 00:54:10|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|6
1634259260000|2021-10-15 00:54:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|5
1634259270000|2021-10-15 00:54:30|1061.3|1056.3|1061.9|1056.9|1061.9|1056.9|1061.3|1056.3|5
1634259290000|2021-10-15 00:54:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1634259300000|2021-10-15 00:55:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1634259310000|2021-10-15 00:55:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634259320000|2021-10-15 00:55:20|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|6
1634259330000|2021-10-15 00:55:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634259350000|2021-10-15 00:55:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1634259360000|2021-10-15 00:56:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1634259370000|2021-10-15 00:56:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1634259380000|2021-10-15 00:56:20|1061.7|1056.7|1061|1056|1061.7|1056.7|1061|1056|5
1634259390000|2021-10-15 00:56:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|5
1634259400000|2021-10-15 00:56:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634259410000|2021-10-15 00:56:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634259420000|2021-10-15 00:57:00|1061|1056|1061|1056|1061.1|1056.1|1060.9|1055.9|5
1634259430000|2021-10-15 00:57:10|1061.2|1056.2|1061.6|1056.6|1061.6|1056.6|1061.2|1056.2|4
1634259440000|2021-10-15 00:57:20|1061.5|1056.5|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|6
1634259450000|2021-10-15 00:57:30|1061.6|1056.6|1061.3|1056.3|1061.6|1056.6|1061.3|1056.3|5
1634259460000|2021-10-15 00:57:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634259470000|2021-10-15 00:57:50|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|5
1634259480000|2021-10-15 00:58:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1634259530000|2021-10-15 00:58:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634259540000|2021-10-15 00:59:00|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|4
1634259550000|2021-10-15 00:59:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1634259580000|2021-10-15 00:59:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1634259600000|2021-10-15 01:00:00|1061|1056|1061.5|1056.5|1061.6|1056.6|1061|1056|13
1634259610000|2021-10-15 01:00:10|1061.4|1056.4|1061.2|1056.2|1061.4|1056.4|1061.1|1056.1|8
1634259620000|2021-10-15 01:00:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1634259630000|2021-10-15 01:00:30|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1634259640000|2021-10-15 01:00:40|1060.8|1055.8|1060.9|1055.9|1061.1|1056.1|1060.8|1055.8|7
1634259650000|2021-10-15 01:00:50|1061|1056|1060.9|1055.9|1061.3|1056.3|1060.9|1055.9|4
1634259660000|2021-10-15 01:01:00|1061|1056|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|15
1634259670000|2021-10-15 01:01:10|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.3|1055.3|6
1634259680000|2021-10-15 01:01:20|1060.3|1055.3|1060.1|1055.1|1060.4|1055.4|1060.1|1055.1|4
1634259700000|2021-10-15 01:01:40|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|4
1634259710000|2021-10-15 01:01:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|8
1634259720000|2021-10-15 01:02:00|1060.3|1055.3|1061|1056|1061|1056|1060.3|1055.3|6
1634259730000|2021-10-15 01:02:10|1061.1|1056.1|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|3
1634259740000|2021-10-15 01:02:20|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|4
1634259750000|2021-10-15 01:02:30|1061|1056|1061|1056|1061|1056|1060.9|1055.9|5
1634259760000|2021-10-15 01:02:40|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|9
1634259770000|2021-10-15 01:02:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|12
1634259780000|2021-10-15 01:03:00|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|4
1634259790000|2021-10-15 01:03:10|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634259840000|2021-10-15 01:04:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1634259850000|2021-10-15 01:04:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1634259860000|2021-10-15 01:04:20|1061|1056|1061.1|1056.1|1061.3|1056.3|1061|1056|6
1634259870000|2021-10-15 01:04:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634259880000|2021-10-15 01:04:40|1060.9|1055.9|1060.5|1055.5|1060.9|1055.9|1060.5|1055.5|3
1634259890000|2021-10-15 01:04:50|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1634259900000|2021-10-15 01:05:00|1060.3|1055.3|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|3
1634259920000|2021-10-15 01:05:20|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|7
1634259930000|2021-10-15 01:05:30|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634259940000|2021-10-15 01:05:40|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634259950000|2021-10-15 01:05:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634259960000|2021-10-15 01:06:00|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1634260000000|2021-10-15 01:06:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|4
1634260010000|2021-10-15 01:06:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|19
1634260020000|2021-10-15 01:07:00|1061|1056|1060.7|1055.7|1061.1|1056.1|1060.7|1055.7|10
1634260030000|2021-10-15 01:07:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|9
1634260040000|2021-10-15 01:07:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634260050000|2021-10-15 01:07:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634260070000|2021-10-15 01:07:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634260080000|2021-10-15 01:08:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634260090000|2021-10-15 01:08:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634260100000|2021-10-15 01:08:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634260110000|2021-10-15 01:08:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634260140000|2021-10-15 01:09:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634260150000|2021-10-15 01:09:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1634260170000|2021-10-15 01:09:30|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634260180000|2021-10-15 01:09:40|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|5
1634260190000|2021-10-15 01:09:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634260200000|2021-10-15 01:10:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634260210000|2021-10-15 01:10:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|8
1634260220000|2021-10-15 01:10:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1634260230000|2021-10-15 01:10:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634260250000|2021-10-15 01:10:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1634260260000|2021-10-15 01:11:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634260280000|2021-10-15 01:11:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634260290000|2021-10-15 01:11:30|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|14
1634260300000|2021-10-15 01:11:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|6
1634260310000|2021-10-15 01:11:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|11
1634260320000|2021-10-15 01:12:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634260340000|2021-10-15 01:12:20|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|6
1634260360000|2021-10-15 01:12:40|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|2
1634260390000|2021-10-15 01:13:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|8
1634260410000|2021-10-15 01:13:30|1060.4|1055.4|1059.8|1054.8|1060.4|1055.4|1059.7|1054.7|11
1634260420000|2021-10-15 01:13:40|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634260430000|2021-10-15 01:13:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|7
1634260440000|2021-10-15 01:14:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1634260450000|2021-10-15 01:14:10|1059.3|1054.3|1059|1054|1059.3|1054.3|1058.9|1053.9|4
1634260460000|2021-10-15 01:14:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634260470000|2021-10-15 01:14:30|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634260490000|2021-10-15 01:14:50|1058.7|1053.7|1058.9|1053.9|1058.9|1053.9|1058.7|1053.7|3
1634260500000|2021-10-15 01:15:00|1059|1054|1059.6|1054.6|1059.7|1054.7|1059|1054|10
1634260510000|2021-10-15 01:15:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634260530000|2021-10-15 01:15:30|1059.6|1054.6|1059.1|1054.1|1059.6|1054.6|1059.1|1054.1|2
1634260540000|2021-10-15 01:15:40|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|3
1634260550000|2021-10-15 01:15:50|1059|1054|1059|1054|1059.2|1054.2|1059|1054|5
1634260560000|2021-10-15 01:16:00|1058.8|1053.8|1059.1|1054.1|1059.2|1054.2|1058.8|1053.8|4
1634260570000|2021-10-15 01:16:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634260590000|2021-10-15 01:16:30|1058.7|1053.7|1058.9|1053.9|1058.9|1053.9|1058.7|1053.7|2
1634260610000|2021-10-15 01:16:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634260620000|2021-10-15 01:17:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634260630000|2021-10-15 01:17:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634260650000|2021-10-15 01:17:30|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|9
1634260660000|2021-10-15 01:17:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634260670000|2021-10-15 01:17:50|1058.6|1053.6|1058.9|1053.9|1059|1054|1058.6|1053.6|3
1634260680000|2021-10-15 01:18:00|1059|1054|1059|1054|1059.1|1054.1|1058.9|1053.9|7
1634260690000|2021-10-15 01:18:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059|1054|5
1634260710000|2021-10-15 01:18:30|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1634260720000|2021-10-15 01:18:40|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|13
1634260730000|2021-10-15 01:18:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|4
1634260740000|2021-10-15 01:19:00|1059.3|1054.3|1059.6|1054.6|1059.6|1054.6|1059.3|1054.3|4
1634260800000|2021-10-15 01:20:00|1059.5|1054.5|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|4
1634260810000|2021-10-15 01:20:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|6
1634260820000|2021-10-15 01:20:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|14
1634260830000|2021-10-15 01:20:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1634260840000|2021-10-15 01:20:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634260850000|2021-10-15 01:20:50|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|4
1634260860000|2021-10-15 01:21:00|1058.7|1053.7|1058.7|1053.7|1058.9|1053.9|1058.6|1053.6|10
1634260870000|2021-10-15 01:21:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1634260880000|2021-10-15 01:21:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|7
1634260890000|2021-10-15 01:21:30|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|4
1634260900000|2021-10-15 01:21:40|1059|1054|1059|1054|1059.1|1054.1|1059|1054|7
1634260910000|2021-10-15 01:21:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|5
1634260920000|2021-10-15 01:22:00|1059|1054|1059|1054|1059.1|1054.1|1059|1054|11
1634260930000|2021-10-15 01:22:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1634260940000|2021-10-15 01:22:20|1059|1054|1059.2|1054.2|1059.2|1054.2|1059|1054|5
1634260960000|2021-10-15 01:22:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634260970000|2021-10-15 01:22:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634260980000|2021-10-15 01:23:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|7
1634260990000|2021-10-15 01:23:10|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|5
1634261010000|2021-10-15 01:23:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1634261020000|2021-10-15 01:23:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634261050000|2021-10-15 01:24:10|1059.5|1054.5|1059.8|1054.8|1059.8|1054.8|1059.5|1054.5|2
1634261060000|2021-10-15 01:24:20|1059.9|1054.9|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|4
1634261070000|2021-10-15 01:24:30|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|11
1634261080000|2021-10-15 01:24:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634261090000|2021-10-15 01:24:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634261100000|2021-10-15 01:25:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634261110000|2021-10-15 01:25:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634261120000|2021-10-15 01:25:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634261130000|2021-10-15 01:25:30|1059.5|1054.5|1060.1|1055.1|1060.1|1055.1|1059.5|1054.5|8
1634261140000|2021-10-15 01:25:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|13
1634261150000|2021-10-15 01:25:50|1060.1|1055.1|1060|1055|1060.2|1055.2|1060|1055|6
1634261160000|2021-10-15 01:26:00|1059.9|1054.9|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|5
1634261180000|2021-10-15 01:26:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634261190000|2021-10-15 01:26:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|11
1634261200000|2021-10-15 01:26:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634261210000|2021-10-15 01:26:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|8
1634261220000|2021-10-15 01:27:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634261230000|2021-10-15 01:27:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634261240000|2021-10-15 01:27:20|1059.4|1054.4|1059.7|1054.7|1059.7|1054.7|1059.4|1054.4|3
1634261250000|2021-10-15 01:27:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634261260000|2021-10-15 01:27:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634261280000|2021-10-15 01:28:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1634261300000|2021-10-15 01:28:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1634261310000|2021-10-15 01:28:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634261320000|2021-10-15 01:28:40|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1634261330000|2021-10-15 01:28:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|16
1634261340000|2021-10-15 01:29:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|6
1634261360000|2021-10-15 01:29:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634261370000|2021-10-15 01:29:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634261380000|2021-10-15 01:29:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|5
1634261390000|2021-10-15 01:29:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634261400000|2021-10-15 01:30:00|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|5
1634261410000|2021-10-15 01:30:10|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634261420000|2021-10-15 01:30:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634261440000|2021-10-15 01:30:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634261450000|2021-10-15 01:30:50|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|5
1634261470000|2021-10-15 01:31:10|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|4
1634261480000|2021-10-15 01:31:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634261500000|2021-10-15 01:31:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634261520000|2021-10-15 01:32:00|1060.1|1055.1|1059.4|1054.4|1060.1|1055.1|1059.4|1054.4|4
1634261540000|2021-10-15 01:32:20|1059.3|1054.3|1059|1054|1059.6|1054.6|1059|1054|11
1634261550000|2021-10-15 01:32:30|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|10
1634261560000|2021-10-15 01:32:40|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|6
1634261570000|2021-10-15 01:32:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|6
1634261580000|2021-10-15 01:33:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634261600000|2021-10-15 01:33:20|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059.4|1054.4|3
1634261610000|2021-10-15 01:33:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634261620000|2021-10-15 01:33:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634261630000|2021-10-15 01:33:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634261640000|2021-10-15 01:34:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634261650000|2021-10-15 01:34:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634261660000|2021-10-15 01:34:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1634261690000|2021-10-15 01:34:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634261700000|2021-10-15 01:35:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634261710000|2021-10-15 01:35:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634261720000|2021-10-15 01:35:20|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634261730000|2021-10-15 01:35:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|7
1634261740000|2021-10-15 01:35:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634261750000|2021-10-15 01:35:50|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|10
1634261760000|2021-10-15 01:36:00|1060.4|1055.4|1060.6|1055.6|1060.7|1055.7|1060.4|1055.4|9
1634261770000|2021-10-15 01:36:10|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|5
1634261780000|2021-10-15 01:36:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634261790000|2021-10-15 01:36:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|5
1634261820000|2021-10-15 01:37:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1634261830000|2021-10-15 01:37:10|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|2
1634261850000|2021-10-15 01:37:30|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634261860000|2021-10-15 01:37:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634261870000|2021-10-15 01:37:50|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|4
1634261880000|2021-10-15 01:38:00|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634261890000|2021-10-15 01:38:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1634261900000|2021-10-15 01:38:20|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|7
1634261910000|2021-10-15 01:38:30|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634261920000|2021-10-15 01:38:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|5
1634261950000|2021-10-15 01:39:10|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1634261960000|2021-10-15 01:39:20|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1634261970000|2021-10-15 01:39:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634262000000|2021-10-15 01:40:00|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|2
1634262010000|2021-10-15 01:40:10|1060.9|1055.9|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|6
1634262020000|2021-10-15 01:40:20|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|5
1634262040000|2021-10-15 01:40:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634262050000|2021-10-15 01:40:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634262060000|2021-10-15 01:41:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634262070000|2021-10-15 01:41:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634262080000|2021-10-15 01:41:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634262090000|2021-10-15 01:41:30|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634262100000|2021-10-15 01:41:40|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634262110000|2021-10-15 01:41:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634262130000|2021-10-15 01:42:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634262140000|2021-10-15 01:42:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634262150000|2021-10-15 01:42:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1634262160000|2021-10-15 01:42:40|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1634262170000|2021-10-15 01:42:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1634262190000|2021-10-15 01:43:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634262200000|2021-10-15 01:43:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634262210000|2021-10-15 01:43:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634262220000|2021-10-15 01:43:40|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060.1|1055.1|5
1634262230000|2021-10-15 01:43:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634262240000|2021-10-15 01:44:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634262250000|2021-10-15 01:44:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634262260000|2021-10-15 01:44:20|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|2
1634262280000|2021-10-15 01:44:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634262300000|2021-10-15 01:45:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|8
1634262330000|2021-10-15 01:45:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1634262340000|2021-10-15 01:45:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|6
1634262350000|2021-10-15 01:45:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634262370000|2021-10-15 01:46:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634262380000|2021-10-15 01:46:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|16
1634262390000|2021-10-15 01:46:30|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|3
1634262400000|2021-10-15 01:46:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634262410000|2021-10-15 01:46:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634262430000|2021-10-15 01:47:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634262440000|2021-10-15 01:47:20|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634262450000|2021-10-15 01:47:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|8
1634262460000|2021-10-15 01:47:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1634262470000|2021-10-15 01:47:50|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1634262480000|2021-10-15 01:48:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634262490000|2021-10-15 01:48:10|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|5
1634262500000|2021-10-15 01:48:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634262510000|2021-10-15 01:48:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|9
1634262520000|2021-10-15 01:48:40|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|9
1634262530000|2021-10-15 01:48:50|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|3
1634262540000|2021-10-15 01:49:00|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060|1055|4
1634262550000|2021-10-15 01:49:10|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|14
1634262560000|2021-10-15 01:49:20|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|11
1634262570000|2021-10-15 01:49:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634262580000|2021-10-15 01:49:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|5
1634262590000|2021-10-15 01:49:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1634262650000|2021-10-15 01:50:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634262660000|2021-10-15 01:51:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634262670000|2021-10-15 01:51:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1634262690000|2021-10-15 01:51:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634262710000|2021-10-15 01:51:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634262720000|2021-10-15 01:52:00|1060|1055|1060.2|1055.2|1060.3|1055.3|1060|1055|7
1634262730000|2021-10-15 01:52:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1634262740000|2021-10-15 01:52:20|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|7
1634262750000|2021-10-15 01:52:30|1060.3|1055.3|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|8
1634262760000|2021-10-15 01:52:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634262770000|2021-10-15 01:52:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634262780000|2021-10-15 01:53:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634262790000|2021-10-15 01:53:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634262810000|2021-10-15 01:53:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634262820000|2021-10-15 01:53:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634262840000|2021-10-15 01:54:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634262850000|2021-10-15 01:54:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634262860000|2021-10-15 01:54:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634262880000|2021-10-15 01:54:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634262890000|2021-10-15 01:54:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634262920000|2021-10-15 01:55:20|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634262940000|2021-10-15 01:55:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634262960000|2021-10-15 01:56:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|3
1634262970000|2021-10-15 01:56:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1634262980000|2021-10-15 01:56:20|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634262990000|2021-10-15 01:56:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634263000000|2021-10-15 01:56:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634263010000|2021-10-15 01:56:50|1060.6|1055.6|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|3
1634263020000|2021-10-15 01:57:00|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1634263030000|2021-10-15 01:57:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634263050000|2021-10-15 01:57:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634263060000|2021-10-15 01:57:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634263110000|2021-10-15 01:58:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634263120000|2021-10-15 01:58:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634263130000|2021-10-15 01:58:50|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|7
1634263150000|2021-10-15 01:59:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634263160000|2021-10-15 01:59:20|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634263170000|2021-10-15 01:59:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634263180000|2021-10-15 01:59:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634263190000|2021-10-15 01:59:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634263200000|2021-10-15 02:00:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1634263210000|2021-10-15 02:00:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634263240000|2021-10-15 02:00:40|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1634263250000|2021-10-15 02:00:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634263260000|2021-10-15 02:01:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634263310000|2021-10-15 02:01:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634263320000|2021-10-15 02:02:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634263330000|2021-10-15 02:02:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634263360000|2021-10-15 02:02:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1634263400000|2021-10-15 02:03:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634263420000|2021-10-15 02:03:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634263440000|2021-10-15 02:04:00|1059.7|1054.7|1059.8|1054.8|1060|1055|1059.7|1054.7|8
1634263450000|2021-10-15 02:04:10|1059.7|1054.7|1060.3|1055.3|1060.3|1055.3|1059.7|1054.7|4
1634263470000|2021-10-15 02:04:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634263480000|2021-10-15 02:04:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634263490000|2021-10-15 02:04:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634263520000|2021-10-15 02:05:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634263550000|2021-10-15 02:05:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634263560000|2021-10-15 02:06:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634263580000|2021-10-15 02:06:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634263610000|2021-10-15 02:06:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1634263620000|2021-10-15 02:07:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634263630000|2021-10-15 02:07:10|1061|1056|1060.6|1055.6|1061|1056|1060.6|1055.6|3
1634263680000|2021-10-15 02:08:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634263700000|2021-10-15 02:08:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634263720000|2021-10-15 02:08:40|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|2
1634263730000|2021-10-15 02:08:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634263760000|2021-10-15 02:09:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|7
1634263780000|2021-10-15 02:09:40|1061.4|1056.4|1061.6|1056.6|1061.7|1056.7|1061.4|1056.4|3
1634263790000|2021-10-15 02:09:50|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|2
1634263800000|2021-10-15 02:10:00|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1634263820000|2021-10-15 02:10:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1634263830000|2021-10-15 02:10:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634263840000|2021-10-15 02:10:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1634263860000|2021-10-15 02:11:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1634263890000|2021-10-15 02:11:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634263910000|2021-10-15 02:11:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634263930000|2021-10-15 02:12:10|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1634263940000|2021-10-15 02:12:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634263950000|2021-10-15 02:12:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1634264000000|2021-10-15 02:13:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634264030000|2021-10-15 02:13:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634264040000|2021-10-15 02:14:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634264080000|2021-10-15 02:14:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634264090000|2021-10-15 02:14:50|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634264130000|2021-10-15 02:15:30|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634264140000|2021-10-15 02:15:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634264160000|2021-10-15 02:16:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|5
1634264190000|2021-10-15 02:16:30|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|6
1634264200000|2021-10-15 02:16:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634264210000|2021-10-15 02:16:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|4
1634264220000|2021-10-15 02:17:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|5
1634264230000|2021-10-15 02:17:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634264240000|2021-10-15 02:17:20|1062.5|1057.5|1062.7|1057.7|1062.8|1057.8|1062.5|1057.5|3
1634264260000|2021-10-15 02:17:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634264270000|2021-10-15 02:17:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634264280000|2021-10-15 02:18:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|7
1634264290000|2021-10-15 02:18:10|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|6
1634264300000|2021-10-15 02:18:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634264310000|2021-10-15 02:18:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634264320000|2021-10-15 02:18:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1634264340000|2021-10-15 02:19:00|1063.1|1058.1|1063.6|1058.6|1063.6|1058.6|1063.1|1058.1|4
1634264350000|2021-10-15 02:19:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634264370000|2021-10-15 02:19:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634264380000|2021-10-15 02:19:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634264410000|2021-10-15 02:20:10|1064.3|1059.3|1064.2|1059.2|1064.5|1059.5|1064.2|1059.2|5
1634264420000|2021-10-15 02:20:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634264430000|2021-10-15 02:20:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|12
1634264440000|2021-10-15 02:20:40|1064.2|1059.2|1064|1059|1064.2|1059.2|1064|1059|2
1634264460000|2021-10-15 02:21:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634264480000|2021-10-15 02:21:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634264510000|2021-10-15 02:21:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634264520000|2021-10-15 02:22:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634264540000|2021-10-15 02:22:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634264560000|2021-10-15 02:22:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1634264590000|2021-10-15 02:23:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634264600000|2021-10-15 02:23:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634264610000|2021-10-15 02:23:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634264640000|2021-10-15 02:24:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1634264650000|2021-10-15 02:24:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|4
1634264660000|2021-10-15 02:24:20|1064.6|1059.6|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|6
1634264670000|2021-10-15 02:24:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1634264680000|2021-10-15 02:24:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634264690000|2021-10-15 02:24:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1634264700000|2021-10-15 02:25:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634264710000|2021-10-15 02:25:10|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1634264730000|2021-10-15 02:25:30|1064|1059|1063.9|1058.9|1064|1059|1063.8|1058.8|5
1634264740000|2021-10-15 02:25:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1634264750000|2021-10-15 02:25:50|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634264760000|2021-10-15 02:26:00|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|5
1634264770000|2021-10-15 02:26:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|10
1634264790000|2021-10-15 02:26:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634264800000|2021-10-15 02:26:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634264810000|2021-10-15 02:26:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1634264820000|2021-10-15 02:27:00|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|11
1634264840000|2021-10-15 02:27:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634264850000|2021-10-15 02:27:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064|1059|3
1634264860000|2021-10-15 02:27:40|1064|1059|1063.7|1058.7|1064.1|1059.1|1063.7|1058.7|5
1634264870000|2021-10-15 02:27:50|1063.8|1058.8|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|2
1634264880000|2021-10-15 02:28:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634264890000|2021-10-15 02:28:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634264900000|2021-10-15 02:28:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634264910000|2021-10-15 02:28:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1634264930000|2021-10-15 02:28:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634264940000|2021-10-15 02:29:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|8
1634264950000|2021-10-15 02:29:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|6
1634264970000|2021-10-15 02:29:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634264990000|2021-10-15 02:29:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634265000000|2021-10-15 02:30:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|5
1634265010000|2021-10-15 02:30:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1634265030000|2021-10-15 02:30:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634265040000|2021-10-15 02:30:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634265060000|2021-10-15 02:31:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634265080000|2021-10-15 02:31:20|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1634265090000|2021-10-15 02:31:30|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634265110000|2021-10-15 02:31:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1634265120000|2021-10-15 02:32:00|1066|1061|1066|1061|1066|1061|1066|1061|1
1634265130000|2021-10-15 02:32:10|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|3
1634265140000|2021-10-15 02:32:20|1065.4|1060.4|1065|1060|1065.5|1060.5|1065|1060|7
1634265170000|2021-10-15 02:32:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634265180000|2021-10-15 02:33:00|1065.3|1060.3|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|4
1634265190000|2021-10-15 02:33:10|1065.3|1060.3|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|4
1634265210000|2021-10-15 02:33:30|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|6
1634265220000|2021-10-15 02:33:40|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|5
1634265230000|2021-10-15 02:33:50|1065.2|1060.2|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|7
1634265240000|2021-10-15 02:34:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|6
1634265260000|2021-10-15 02:34:20|1065.4|1060.4|1064.9|1059.9|1065.4|1060.4|1064.9|1059.9|3
1634265270000|2021-10-15 02:34:30|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|2
1634265290000|2021-10-15 02:34:50|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|7
1634265300000|2021-10-15 02:35:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1634265310000|2021-10-15 02:35:10|1065.2|1060.2|1064.9|1059.9|1065.2|1060.2|1064.9|1059.9|3
1634265320000|2021-10-15 02:35:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634265330000|2021-10-15 02:35:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|8
1634265340000|2021-10-15 02:35:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634265350000|2021-10-15 02:35:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634265360000|2021-10-15 02:36:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1634265370000|2021-10-15 02:36:10|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|8
1634265390000|2021-10-15 02:36:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634265400000|2021-10-15 02:36:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634265420000|2021-10-15 02:37:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634265440000|2021-10-15 02:37:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634265450000|2021-10-15 02:37:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1634265470000|2021-10-15 02:37:50|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|7
1634265480000|2021-10-15 02:38:00|1064.2|1059.2|1064.7|1059.7|1064.7|1059.7|1064.2|1059.2|3
1634265490000|2021-10-15 02:38:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1634265510000|2021-10-15 02:38:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634265520000|2021-10-15 02:38:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634265540000|2021-10-15 02:39:00|1065.1|1060.1|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|8
1634265570000|2021-10-15 02:39:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634265590000|2021-10-15 02:39:50|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1634265600000|2021-10-15 02:40:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634265610000|2021-10-15 02:40:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634265630000|2021-10-15 02:40:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1634265690000|2021-10-15 02:41:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634265750000|2021-10-15 02:42:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634265760000|2021-10-15 02:42:40|1064.8|1059.8|1064.9|1059.9|1065.1|1060.1|1064.8|1059.8|4
1634265770000|2021-10-15 02:42:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1634265780000|2021-10-15 02:43:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634265790000|2021-10-15 02:43:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|7
1634265800000|2021-10-15 02:43:20|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|9
1634265810000|2021-10-15 02:43:30|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1634265820000|2021-10-15 02:43:40|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|3
1634265830000|2021-10-15 02:43:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634265840000|2021-10-15 02:44:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|6
1634265850000|2021-10-15 02:44:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|8
1634265860000|2021-10-15 02:44:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1634265870000|2021-10-15 02:44:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634265880000|2021-10-15 02:44:40|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634265890000|2021-10-15 02:44:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|15
1634265900000|2021-10-15 02:45:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|12
1634265910000|2021-10-15 02:45:10|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|6
1634265920000|2021-10-15 02:45:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|11
1634265930000|2021-10-15 02:45:30|1064.8|1059.8|1064.4|1059.4|1064.8|1059.8|1064.4|1059.4|8
1634265940000|2021-10-15 02:45:40|1063.9|1058.9|1063.7|1058.7|1064.1|1059.1|1063.7|1058.7|3
1634265950000|2021-10-15 02:45:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634265970000|2021-10-15 02:46:10|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|5
1634265980000|2021-10-15 02:46:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1634266000000|2021-10-15 02:46:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634266020000|2021-10-15 02:47:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634266030000|2021-10-15 02:47:10|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634266040000|2021-10-15 02:47:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1634266060000|2021-10-15 02:47:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1634266070000|2021-10-15 02:47:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634266090000|2021-10-15 02:48:10|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634266110000|2021-10-15 02:48:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1634266150000|2021-10-15 02:49:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634266160000|2021-10-15 02:49:20|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1634266170000|2021-10-15 02:49:30|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1634266190000|2021-10-15 02:49:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634266200000|2021-10-15 02:50:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634266210000|2021-10-15 02:50:10|1063.4|1058.4|1063|1058|1063.4|1058.4|1063|1058|9
1634266220000|2021-10-15 02:50:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634266230000|2021-10-15 02:50:30|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|3
1634266240000|2021-10-15 02:50:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634266250000|2021-10-15 02:50:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1634266270000|2021-10-15 02:51:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634266280000|2021-10-15 02:51:20|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|7
1634266290000|2021-10-15 02:51:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|8
1634266300000|2021-10-15 02:51:40|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|5
1634266330000|2021-10-15 02:52:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634266340000|2021-10-15 02:52:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634266370000|2021-10-15 02:52:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634266430000|2021-10-15 02:53:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1634266460000|2021-10-15 02:54:20|1063.2|1058.2|1062.4|1057.4|1063.2|1058.2|1062.3|1057.3|8
1634266470000|2021-10-15 02:54:30|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|12
1634266480000|2021-10-15 02:54:40|1062.5|1057.5|1062.2|1057.2|1062.5|1057.5|1062.2|1057.2|2
1634266520000|2021-10-15 02:55:20|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1634266530000|2021-10-15 02:55:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1634266540000|2021-10-15 02:55:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634266560000|2021-10-15 02:56:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634266580000|2021-10-15 02:56:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634266590000|2021-10-15 02:56:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634266600000|2021-10-15 02:56:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|12
1634266630000|2021-10-15 02:57:10|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1634266640000|2021-10-15 02:57:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634266650000|2021-10-15 02:57:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634266670000|2021-10-15 02:57:50|1063.1|1058.1|1063.7|1058.7|1063.7|1058.7|1063.1|1058.1|10
1634266680000|2021-10-15 02:58:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634266710000|2021-10-15 02:58:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1634266720000|2021-10-15 02:58:40|1063.7|1058.7|1064|1059|1064|1059|1063.7|1058.7|4
1634266730000|2021-10-15 02:58:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634266790000|2021-10-15 02:59:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634266800000|2021-10-15 03:00:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|4
1634266830000|2021-10-15 03:00:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634266840000|2021-10-15 03:00:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1634266870000|2021-10-15 03:01:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1634266880000|2021-10-15 03:01:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634266900000|2021-10-15 03:01:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634266910000|2021-10-15 03:01:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634266940000|2021-10-15 03:02:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|6
1634266950000|2021-10-15 03:02:30|1064.5|1059.5|1063.9|1058.9|1064.5|1059.5|1063.8|1058.8|4
1634266960000|2021-10-15 03:02:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1634266980000|2021-10-15 03:03:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634266990000|2021-10-15 03:03:10|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634267000000|2021-10-15 03:03:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634267010000|2021-10-15 03:03:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634267020000|2021-10-15 03:03:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1634267030000|2021-10-15 03:03:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634267160000|2021-10-15 03:06:00|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1634267170000|2021-10-15 03:06:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634267180000|2021-10-15 03:06:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1634267190000|2021-10-15 03:06:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634267200000|2021-10-15 03:06:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|5
1634267230000|2021-10-15 03:07:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634267240000|2021-10-15 03:07:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634267390000|2021-10-15 03:09:50|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|5
1634267400000|2021-10-15 03:10:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634267410000|2021-10-15 03:10:10|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|3
1634267490000|2021-10-15 03:11:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634267500000|2021-10-15 03:11:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634267510000|2021-10-15 03:11:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634267630000|2021-10-15 03:13:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634267660000|2021-10-15 03:14:20|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|3
1634267670000|2021-10-15 03:14:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634267680000|2021-10-15 03:14:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634267710000|2021-10-15 03:15:10|1064.7|1059.7|1065|1060|1065.1|1060.1|1064.6|1059.6|9
1634267720000|2021-10-15 03:15:20|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|2
1634267730000|2021-10-15 03:15:30|1064.8|1059.8|1064.5|1059.5|1064.9|1059.9|1064.5|1059.5|4
1634267760000|2021-10-15 03:16:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634267770000|2021-10-15 03:16:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634267780000|2021-10-15 03:16:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|6
1634267830000|2021-10-15 03:17:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634267840000|2021-10-15 03:17:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1634267910000|2021-10-15 03:18:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1634268060000|2021-10-15 03:21:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634268120000|2021-10-15 03:22:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634268170000|2021-10-15 03:22:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634268180000|2021-10-15 03:23:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634268210000|2021-10-15 03:23:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1634268230000|2021-10-15 03:23:50|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|6
1634268240000|2021-10-15 03:24:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634268250000|2021-10-15 03:24:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1634268280000|2021-10-15 03:24:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634268290000|2021-10-15 03:24:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634268360000|2021-10-15 03:26:00|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634268420000|2021-10-15 03:27:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634268440000|2021-10-15 03:27:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1634268470000|2021-10-15 03:27:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634268500000|2021-10-15 03:28:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|5
1634268510000|2021-10-15 03:28:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1634268530000|2021-10-15 03:28:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|10
1634268540000|2021-10-15 03:29:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1634268560000|2021-10-15 03:29:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1634268570000|2021-10-15 03:29:30|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1634268600000|2021-10-15 03:30:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634268720000|2021-10-15 03:32:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634268760000|2021-10-15 03:32:40|1064.2|1059.2|1064.1|1059.1|1064.3|1059.3|1064|1059|5
1634268770000|2021-10-15 03:32:50|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634268780000|2021-10-15 03:33:00|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634268810000|2021-10-15 03:33:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634268820000|2021-10-15 03:33:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634268830000|2021-10-15 03:33:50|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634268860000|2021-10-15 03:34:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634268890000|2021-10-15 03:34:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|5
1634268900000|2021-10-15 03:35:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634268930000|2021-10-15 03:35:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634268950000|2021-10-15 03:35:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634268980000|2021-10-15 03:36:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1634268990000|2021-10-15 03:36:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634269100000|2021-10-15 03:38:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634269330000|2021-10-15 03:42:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|5
1634269340000|2021-10-15 03:42:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634269420000|2021-10-15 03:43:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|12
1634269430000|2021-10-15 03:43:50|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634269500000|2021-10-15 03:45:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634269530000|2021-10-15 03:45:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634269540000|2021-10-15 03:45:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634269640000|2021-10-15 03:47:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634269740000|2021-10-15 03:49:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634269760000|2021-10-15 03:49:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634269770000|2021-10-15 03:49:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634269840000|2021-10-15 03:50:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634269950000|2021-10-15 03:52:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1634270050000|2021-10-15 03:54:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634270060000|2021-10-15 03:54:20|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|2
1634270140000|2021-10-15 03:55:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1634270160000|2021-10-15 03:56:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634270210000|2021-10-15 03:56:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1634270220000|2021-10-15 03:57:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1634270390000|2021-10-15 03:59:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1634270400000|2021-10-15 04:00:00|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|7
1634270410000|2021-10-15 04:00:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1634270420000|2021-10-15 04:00:20|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|9
1634270430000|2021-10-15 04:00:30|1065|1060|1064.7|1059.7|1065|1060|1064.7|1059.7|5
1634270440000|2021-10-15 04:00:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1634270460000|2021-10-15 04:01:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1634270470000|2021-10-15 04:01:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|15
1634270490000|2021-10-15 04:01:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634270500000|2021-10-15 04:01:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1634270510000|2021-10-15 04:01:50|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|8
1634270520000|2021-10-15 04:02:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|5
1634270540000|2021-10-15 04:02:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634270550000|2021-10-15 04:02:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634270570000|2021-10-15 04:02:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634270580000|2021-10-15 04:03:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634270590000|2021-10-15 04:03:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634270620000|2021-10-15 04:03:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634270650000|2021-10-15 04:04:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634270670000|2021-10-15 04:04:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634270690000|2021-10-15 04:04:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1634270760000|2021-10-15 04:06:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1634270770000|2021-10-15 04:06:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1634270780000|2021-10-15 04:06:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634270790000|2021-10-15 04:06:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|7
1634270820000|2021-10-15 04:07:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634270830000|2021-10-15 04:07:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634270840000|2021-10-15 04:07:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|8
1634270900000|2021-10-15 04:08:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634270910000|2021-10-15 04:08:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634270920000|2021-10-15 04:08:40|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634270930000|2021-10-15 04:08:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1634270940000|2021-10-15 04:09:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1634270960000|2021-10-15 04:09:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634270970000|2021-10-15 04:09:30|1064.2|1059.2|1063|1058|1064.2|1059.2|1063|1058|3
1634270990000|2021-10-15 04:09:50|1062.4|1057.4|1062.1|1057.1|1062.4|1057.4|1061.9|1056.9|5
1634271000000|2021-10-15 04:10:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634271010000|2021-10-15 04:10:10|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1634271020000|2021-10-15 04:10:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634271040000|2021-10-15 04:10:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1634271050000|2021-10-15 04:10:50|1062.2|1057.2|1061.9|1056.9|1062.2|1057.2|1061.9|1056.9|2
1634271060000|2021-10-15 04:11:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1634271090000|2021-10-15 04:11:30|1061.8|1056.8|1061.3|1056.3|1061.8|1056.8|1061.3|1056.3|2
1634271120000|2021-10-15 04:12:00|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061|1056|3
1634271130000|2021-10-15 04:12:10|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634271140000|2021-10-15 04:12:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634271150000|2021-10-15 04:12:30|1059.9|1054.9|1060.6|1055.6|1060.6|1055.6|1059.9|1054.9|3
1634271170000|2021-10-15 04:12:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634271190000|2021-10-15 04:13:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634271200000|2021-10-15 04:13:20|1060.4|1055.4|1060.5|1055.5|1060.7|1055.7|1060.4|1055.4|3
1634271270000|2021-10-15 04:14:30|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|3
1634271320000|2021-10-15 04:15:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634271330000|2021-10-15 04:15:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634271370000|2021-10-15 04:16:10|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|2
1634271380000|2021-10-15 04:16:20|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634271410000|2021-10-15 04:16:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|4
1634271440000|2021-10-15 04:17:20|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634271450000|2021-10-15 04:17:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634271470000|2021-10-15 04:17:50|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634271480000|2021-10-15 04:18:00|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|8
1634271490000|2021-10-15 04:18:10|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1634271500000|2021-10-15 04:18:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634271520000|2021-10-15 04:18:40|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634271530000|2021-10-15 04:18:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634271540000|2021-10-15 04:19:00|1061|1056|1061|1056|1061|1056|1061|1056|1
1634271710000|2021-10-15 04:21:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1634271720000|2021-10-15 04:22:00|1060.4|1055.4|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|2
1634271730000|2021-10-15 04:22:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634271750000|2021-10-15 04:22:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1634271770000|2021-10-15 04:22:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634271800000|2021-10-15 04:23:20|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634271810000|2021-10-15 04:23:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1634271820000|2021-10-15 04:23:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634271830000|2021-10-15 04:23:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1634271850000|2021-10-15 04:24:10|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|3
1634271860000|2021-10-15 04:24:20|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|4
1634271870000|2021-10-15 04:24:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634271910000|2021-10-15 04:25:10|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634271950000|2021-10-15 04:25:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1634271960000|2021-10-15 04:26:00|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|3
1634272020000|2021-10-15 04:27:00|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|3
1634272060000|2021-10-15 04:27:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634272080000|2021-10-15 04:28:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634272100000|2021-10-15 04:28:20|1061.8|1056.8|1061.6|1056.6|1061.8|1056.8|1061.6|1056.6|5
1634272110000|2021-10-15 04:28:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634272130000|2021-10-15 04:28:50|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634272150000|2021-10-15 04:29:10|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|5
1634272170000|2021-10-15 04:29:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|7
1634272180000|2021-10-15 04:29:40|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1634272190000|2021-10-15 04:29:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634272200000|2021-10-15 04:30:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634272210000|2021-10-15 04:30:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634272240000|2021-10-15 04:30:40|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|2
1634272360000|2021-10-15 04:32:40|1062.8|1057.8|1063|1058|1063|1058|1062.8|1057.8|3
1634272490000|2021-10-15 04:34:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634272520000|2021-10-15 04:35:20|1063.1|1058.1|1062.7|1057.7|1063.1|1058.1|1062.7|1057.7|2
1634272530000|2021-10-15 04:35:30|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634272660000|2021-10-15 04:37:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634272710000|2021-10-15 04:38:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634272720000|2021-10-15 04:38:40|1061.9|1056.9|1061.2|1056.2|1061.9|1056.9|1061.2|1056.2|2
1634272730000|2021-10-15 04:38:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634272760000|2021-10-15 04:39:20|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|2
1634272770000|2021-10-15 04:39:30|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|4
1634272790000|2021-10-15 04:39:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634272820000|2021-10-15 04:40:20|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1634272840000|2021-10-15 04:40:40|1061|1056|1061|1056|1061|1056|1061|1056|1
1634272900000|2021-10-15 04:41:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634272910000|2021-10-15 04:41:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634272940000|2021-10-15 04:42:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634272990000|2021-10-15 04:43:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634273000000|2021-10-15 04:43:20|1061|1056|1061.4|1056.4|1061.4|1056.4|1061|1056|3
1634273010000|2021-10-15 04:43:30|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1634273040000|2021-10-15 04:44:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634273130000|2021-10-15 04:45:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634273170000|2021-10-15 04:46:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634273180000|2021-10-15 04:46:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634273190000|2021-10-15 04:46:30|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634273210000|2021-10-15 04:46:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634273430000|2021-10-15 04:50:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634273560000|2021-10-15 04:52:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634273570000|2021-10-15 04:52:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634273590000|2021-10-15 04:53:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634273610000|2021-10-15 04:53:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1634273670000|2021-10-15 04:54:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634273700000|2021-10-15 04:55:00|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|3
1634273710000|2021-10-15 04:55:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634273760000|2021-10-15 04:56:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634273880000|2021-10-15 04:58:00|1061.4|1056.4|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|3
1634273890000|2021-10-15 04:58:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634273900000|2021-10-15 04:58:20|1061.4|1056.4|1061.6|1056.6|1061.7|1056.7|1061.4|1056.4|3
1634273910000|2021-10-15 04:58:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634273920000|2021-10-15 04:58:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634273930000|2021-10-15 04:58:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634273940000|2021-10-15 04:59:00|1061.2|1056.2|1061.7|1056.7|1061.9|1056.9|1061.2|1056.2|7
1634273950000|2021-10-15 04:59:10|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1634273970000|2021-10-15 04:59:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634273980000|2021-10-15 04:59:40|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1634273990000|2021-10-15 04:59:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634274000000|2021-10-15 05:00:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1634274010000|2021-10-15 05:00:10|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|3
1634274020000|2021-10-15 05:00:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|6
1634274030000|2021-10-15 05:00:30|1062.3|1057.3|1060.5|1055.5|1062.3|1057.3|1060.5|1055.5|8
1634274060000|2021-10-15 05:01:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|4
1634274070000|2021-10-15 05:01:10|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1634274080000|2021-10-15 05:01:20|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634274090000|2021-10-15 05:01:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1634274140000|2021-10-15 05:02:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634274150000|2021-10-15 05:02:30|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|2
1634274160000|2021-10-15 05:02:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634274170000|2021-10-15 05:02:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634274200000|2021-10-15 05:03:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634274210000|2021-10-15 05:03:30|1060|1055|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|7
1634274220000|2021-10-15 05:03:40|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|3
1634274260000|2021-10-15 05:04:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634274270000|2021-10-15 05:04:30|1060.2|1055.2|1059.7|1054.7|1060.2|1055.2|1059.7|1054.7|4
1634274280000|2021-10-15 05:04:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634274290000|2021-10-15 05:04:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634274300000|2021-10-15 05:05:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634274320000|2021-10-15 05:05:20|1059.7|1054.7|1060.4|1055.4|1060.4|1055.4|1059.6|1054.6|4
1634274330000|2021-10-15 05:05:30|1060.3|1055.3|1059.8|1054.8|1060.3|1055.3|1059.8|1054.8|4
1634274340000|2021-10-15 05:05:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1634274350000|2021-10-15 05:05:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634274360000|2021-10-15 05:06:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634274370000|2021-10-15 05:06:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634274380000|2021-10-15 05:06:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1634274400000|2021-10-15 05:06:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634274410000|2021-10-15 05:06:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634274420000|2021-10-15 05:07:00|1059.7|1054.7|1060.6|1055.6|1060.6|1055.6|1059.7|1054.7|3
1634274430000|2021-10-15 05:07:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634274470000|2021-10-15 05:07:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634274480000|2021-10-15 05:08:00|1061|1056|1060.6|1055.6|1061|1056|1060.6|1055.6|2
1634274510000|2021-10-15 05:08:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634274540000|2021-10-15 05:09:00|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1634274580000|2021-10-15 05:09:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|11
1634274590000|2021-10-15 05:09:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1634274600000|2021-10-15 05:10:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634274640000|2021-10-15 05:10:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634274680000|2021-10-15 05:11:20|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634274690000|2021-10-15 05:11:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634274800000|2021-10-15 05:13:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634274820000|2021-10-15 05:13:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1634274830000|2021-10-15 05:13:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|3
1634274840000|2021-10-15 05:14:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634274860000|2021-10-15 05:14:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634274870000|2021-10-15 05:14:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634274890000|2021-10-15 05:14:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634274900000|2021-10-15 05:15:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634274910000|2021-10-15 05:15:10|1060.2|1055.2|1060.6|1055.6|1060.6|1055.6|1060.2|1055.2|4
1634274920000|2021-10-15 05:15:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634274930000|2021-10-15 05:15:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634274940000|2021-10-15 05:15:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634274950000|2021-10-15 05:15:50|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|4
1634274960000|2021-10-15 05:16:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634274970000|2021-10-15 05:16:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1634274980000|2021-10-15 05:16:20|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|6
1634274990000|2021-10-15 05:16:30|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1634275000000|2021-10-15 05:16:40|1060.6|1055.6|1060.8|1055.8|1060.9|1055.9|1060.6|1055.6|5
1634275020000|2021-10-15 05:17:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634275040000|2021-10-15 05:17:20|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634275050000|2021-10-15 05:17:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634275080000|2021-10-15 05:18:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634275090000|2021-10-15 05:18:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|6
1634275100000|2021-10-15 05:18:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634275120000|2021-10-15 05:18:40|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634275140000|2021-10-15 05:19:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634275150000|2021-10-15 05:19:10|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|3
1634275160000|2021-10-15 05:19:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634275170000|2021-10-15 05:19:30|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|8
1634275190000|2021-10-15 05:19:50|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|3
1634275200000|2021-10-15 05:20:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634275280000|2021-10-15 05:21:20|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|6
1634275290000|2021-10-15 05:21:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634275340000|2021-10-15 05:22:20|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|5
1634275350000|2021-10-15 05:22:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634275390000|2021-10-15 05:23:10|1060.2|1055.2|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|8
1634275400000|2021-10-15 05:23:20|1060|1055|1059.4|1054.4|1060|1055|1059.4|1054.4|5
1634275410000|2021-10-15 05:23:30|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1634275470000|2021-10-15 05:24:30|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.6|1054.6|4
1634275510000|2021-10-15 05:25:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634275550000|2021-10-15 05:25:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634275580000|2021-10-15 05:26:20|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634275620000|2021-10-15 05:27:00|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|3
1634275630000|2021-10-15 05:27:10|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|5
1634275800000|2021-10-15 05:30:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634275850000|2021-10-15 05:30:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1634275860000|2021-10-15 05:31:00|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|3
1634275940000|2021-10-15 05:32:20|1059|1054|1059.4|1054.4|1059.4|1054.4|1059|1054|8
1634275950000|2021-10-15 05:32:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634275960000|2021-10-15 05:32:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634275990000|2021-10-15 05:33:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634276020000|2021-10-15 05:33:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634276030000|2021-10-15 05:33:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634276040000|2021-10-15 05:34:00|1059.8|1054.8|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|11
1634276050000|2021-10-15 05:34:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634276060000|2021-10-15 05:34:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|3
1634276070000|2021-10-15 05:34:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634276080000|2021-10-15 05:34:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634276090000|2021-10-15 05:34:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634276110000|2021-10-15 05:35:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634276130000|2021-10-15 05:35:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634276140000|2021-10-15 05:35:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634276150000|2021-10-15 05:35:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634276190000|2021-10-15 05:36:30|1060|1055|1060|1055|1060|1055|1059.9|1054.9|9
1634276200000|2021-10-15 05:36:40|1059.9|1054.9|1059.2|1054.2|1060.2|1055.2|1059.2|1054.2|17
1634276210000|2021-10-15 05:36:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1634276220000|2021-10-15 05:37:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|4
1634276230000|2021-10-15 05:37:10|1059.2|1054.2|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|4
1634276280000|2021-10-15 05:38:00|1058.7|1053.7|1059.1|1054.1|1059.1|1054.1|1058.5|1053.5|6
1634276290000|2021-10-15 05:38:10|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1634276340000|2021-10-15 05:39:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634276350000|2021-10-15 05:39:10|1059.6|1054.6|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|3
1634276370000|2021-10-15 05:39:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1634276390000|2021-10-15 05:39:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634276400000|2021-10-15 05:40:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634276410000|2021-10-15 05:40:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1634276420000|2021-10-15 05:40:20|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|5
1634276430000|2021-10-15 05:40:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634276440000|2021-10-15 05:40:40|1060.3|1055.3|1060.8|1055.8|1060.8|1055.8|1060.3|1055.3|11
1634276450000|2021-10-15 05:40:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1634276460000|2021-10-15 05:41:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1634276470000|2021-10-15 05:41:10|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|3
1634276490000|2021-10-15 05:41:30|1060.9|1055.9|1060.7|1055.7|1061|1056|1060.7|1055.7|7
1634276510000|2021-10-15 05:41:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634276520000|2021-10-15 05:42:00|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059.5|1054.5|5
1634276530000|2021-10-15 05:42:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634276550000|2021-10-15 05:42:30|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|3
1634276560000|2021-10-15 05:42:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1634276570000|2021-10-15 05:42:50|1059.5|1054.5|1059.8|1054.8|1059.9|1054.9|1059.5|1054.5|3
1634276580000|2021-10-15 05:43:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|9
1634276590000|2021-10-15 05:43:10|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|5
1634276600000|2021-10-15 05:43:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634276610000|2021-10-15 05:43:30|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|7
1634276620000|2021-10-15 05:43:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634276640000|2021-10-15 05:44:00|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634276670000|2021-10-15 05:44:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634276680000|2021-10-15 05:44:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1634276690000|2021-10-15 05:44:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634276730000|2021-10-15 05:45:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634276740000|2021-10-15 05:45:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634276750000|2021-10-15 05:45:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634276850000|2021-10-15 05:47:30|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634276860000|2021-10-15 05:47:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1634276870000|2021-10-15 05:47:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634277010000|2021-10-15 05:50:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634277020000|2021-10-15 05:50:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|6
1634277030000|2021-10-15 05:50:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|16
1634277040000|2021-10-15 05:50:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634277080000|2021-10-15 05:51:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634277090000|2021-10-15 05:51:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1634277210000|2021-10-15 05:53:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634277220000|2021-10-15 05:53:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1634277230000|2021-10-15 05:53:50|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|6
1634277240000|2021-10-15 05:54:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1634277250000|2021-10-15 05:54:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1634277260000|2021-10-15 05:54:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|6
1634277310000|2021-10-15 05:55:10|1060.5|1055.5|1061.3|1056.3|1061.3|1056.3|1060.4|1055.4|4
1634277320000|2021-10-15 05:55:20|1061.2|1056.2|1060.5|1055.5|1061.3|1056.3|1060.5|1055.5|5
1634277350000|2021-10-15 05:55:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634277360000|2021-10-15 05:56:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634277380000|2021-10-15 05:56:20|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1634277390000|2021-10-15 05:56:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|8
1634277410000|2021-10-15 05:56:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634277420000|2021-10-15 05:57:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634277450000|2021-10-15 05:57:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634277460000|2021-10-15 05:57:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634277470000|2021-10-15 05:57:50|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634277480000|2021-10-15 05:58:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|6
1634277490000|2021-10-15 05:58:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634277500000|2021-10-15 05:58:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634277510000|2021-10-15 05:58:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|6
1634277530000|2021-10-15 05:58:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|7
1634277540000|2021-10-15 05:59:00|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|7
1634277550000|2021-10-15 05:59:10|1060.9|1055.9|1061|1056|1061.3|1056.3|1060.9|1055.9|4
1634277560000|2021-10-15 05:59:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634277570000|2021-10-15 05:59:30|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1634277580000|2021-10-15 05:59:40|1060.9|1055.9|1061.2|1056.2|1061.2|1056.2|1060.8|1055.8|13
1634277590000|2021-10-15 05:59:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634277600000|2021-10-15 06:00:00|1061.4|1056.4|1061.7|1056.7|1061.8|1056.8|1061.4|1056.4|5
1634277610000|2021-10-15 06:00:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|4
1634277620000|2021-10-15 06:00:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|3
1634277630000|2021-10-15 06:00:30|1061.7|1056.7|1061.4|1056.4|1061.7|1056.7|1061.4|1056.4|3
1634277640000|2021-10-15 06:00:40|1061.5|1056.5|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|5
1634277650000|2021-10-15 06:00:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|4
1634277660000|2021-10-15 06:01:00|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|4
1634277670000|2021-10-15 06:01:10|1061.8|1056.8|1062|1057|1062|1057|1061.7|1056.7|6
1634277680000|2021-10-15 06:01:20|1061.9|1056.9|1062|1057|1062.1|1057.1|1061.9|1056.9|10
1634277690000|2021-10-15 06:01:30|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|8
1634277700000|2021-10-15 06:01:40|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|5
1634277710000|2021-10-15 06:01:50|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634277720000|2021-10-15 06:02:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1634277730000|2021-10-15 06:02:10|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634277740000|2021-10-15 06:02:20|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|13
1634277750000|2021-10-15 06:02:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634277760000|2021-10-15 06:02:40|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1634277800000|2021-10-15 06:03:20|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1634277810000|2021-10-15 06:03:30|1062|1057|1062.1|1057.1|1062.2|1057.2|1062|1057|12
1634277820000|2021-10-15 06:03:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634277830000|2021-10-15 06:03:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1634277840000|2021-10-15 06:04:00|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1634277850000|2021-10-15 06:04:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634277900000|2021-10-15 06:05:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634277910000|2021-10-15 06:05:10|1062.2|1057.2|1062|1057|1062.2|1057.2|1061.6|1056.6|5
1634277920000|2021-10-15 06:05:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634277940000|2021-10-15 06:05:40|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634277950000|2021-10-15 06:05:50|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|6
1634277960000|2021-10-15 06:06:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634277970000|2021-10-15 06:06:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634277990000|2021-10-15 06:06:30|1062.2|1057.2|1061.7|1056.7|1062.2|1057.2|1061.6|1056.6|9
1634278000000|2021-10-15 06:06:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1634278010000|2021-10-15 06:06:50|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1634278030000|2021-10-15 06:07:10|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|2
1634278040000|2021-10-15 06:07:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634278060000|2021-10-15 06:07:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1634278070000|2021-10-15 06:07:50|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|8
1634278080000|2021-10-15 06:08:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1634278140000|2021-10-15 06:09:00|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|3
1634278150000|2021-10-15 06:09:10|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.5|1056.5|12
1634278160000|2021-10-15 06:09:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|4
1634278170000|2021-10-15 06:09:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634278180000|2021-10-15 06:09:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1634278200000|2021-10-15 06:10:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634278210000|2021-10-15 06:10:10|1061.8|1056.8|1061.6|1056.6|1061.8|1056.8|1061.6|1056.6|2
1634278220000|2021-10-15 06:10:20|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|7
1634278230000|2021-10-15 06:10:30|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|8
1634278250000|2021-10-15 06:10:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634278260000|2021-10-15 06:11:00|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|10
1634278270000|2021-10-15 06:11:10|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|7
1634278280000|2021-10-15 06:11:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634278290000|2021-10-15 06:11:30|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|6
1634278300000|2021-10-15 06:11:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634278320000|2021-10-15 06:12:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634278370000|2021-10-15 06:12:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634278390000|2021-10-15 06:13:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634278400000|2021-10-15 06:13:20|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|5
1634278410000|2021-10-15 06:13:30|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|2
1634278420000|2021-10-15 06:13:40|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1634278430000|2021-10-15 06:13:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634278440000|2021-10-15 06:14:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634278450000|2021-10-15 06:14:10|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1634278460000|2021-10-15 06:14:20|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|8
1634278470000|2021-10-15 06:14:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|4
1634278490000|2021-10-15 06:14:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634278500000|2021-10-15 06:15:00|1061.8|1056.8|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|8
1634278510000|2021-10-15 06:15:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634278520000|2021-10-15 06:15:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634278530000|2021-10-15 06:15:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1634278540000|2021-10-15 06:15:40|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|4
1634278570000|2021-10-15 06:16:10|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1634278580000|2021-10-15 06:16:20|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1634278590000|2021-10-15 06:16:30|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1634278600000|2021-10-15 06:16:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1634278610000|2021-10-15 06:16:50|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|7
1634278620000|2021-10-15 06:17:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634278650000|2021-10-15 06:17:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634278660000|2021-10-15 06:17:40|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|5
1634278670000|2021-10-15 06:17:50|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|4
1634278680000|2021-10-15 06:18:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634278700000|2021-10-15 06:18:20|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|5
1634278710000|2021-10-15 06:18:30|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|6
1634278730000|2021-10-15 06:18:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634278740000|2021-10-15 06:19:00|1060.9|1055.9|1061|1056|1061.2|1056.2|1060.9|1055.9|4
1634278750000|2021-10-15 06:19:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1060.8|1055.8|6
1634278760000|2021-10-15 06:19:20|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|18
1634278770000|2021-10-15 06:19:30|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|8
1634278780000|2021-10-15 06:19:40|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|2
1634278790000|2021-10-15 06:19:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1634278800000|2021-10-15 06:20:00|1060.8|1055.8|1060.6|1055.6|1060.9|1055.9|1060.4|1055.4|7
1634278810000|2021-10-15 06:20:10|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634278850000|2021-10-15 06:20:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634278860000|2021-10-15 06:21:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1634278870000|2021-10-15 06:21:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634278890000|2021-10-15 06:21:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634278900000|2021-10-15 06:21:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634278910000|2021-10-15 06:21:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634278920000|2021-10-15 06:22:00|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1634278930000|2021-10-15 06:22:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634278940000|2021-10-15 06:22:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634278970000|2021-10-15 06:22:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|6
1634278980000|2021-10-15 06:23:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|3
1634279020000|2021-10-15 06:23:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|5
1634279040000|2021-10-15 06:24:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1634279050000|2021-10-15 06:24:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634279060000|2021-10-15 06:24:20|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634279070000|2021-10-15 06:24:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1634279080000|2021-10-15 06:24:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634279090000|2021-10-15 06:24:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634279100000|2021-10-15 06:25:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|12
1634279110000|2021-10-15 06:25:10|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|5
1634279120000|2021-10-15 06:25:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634279130000|2021-10-15 06:25:30|1060.6|1055.6|1061|1056|1061|1056|1060.6|1055.6|5
1634279140000|2021-10-15 06:25:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634279150000|2021-10-15 06:25:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|3
1634279160000|2021-10-15 06:26:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|5
1634279170000|2021-10-15 06:26:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634279180000|2021-10-15 06:26:20|1061|1056|1061.1|1056.1|1061.2|1056.2|1061|1056|6
1634279190000|2021-10-15 06:26:30|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1634279290000|2021-10-15 06:28:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634279300000|2021-10-15 06:28:20|1061|1056|1061|1056|1061.1|1056.1|1061|1056|7
1634279320000|2021-10-15 06:28:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634279340000|2021-10-15 06:29:00|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1634279360000|2021-10-15 06:29:20|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|14
1634279370000|2021-10-15 06:29:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|5
1634279400000|2021-10-15 06:30:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1634279410000|2021-10-15 06:30:10|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1634279420000|2021-10-15 06:30:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634279440000|2021-10-15 06:30:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634279450000|2021-10-15 06:30:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634279470000|2021-10-15 06:31:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634279490000|2021-10-15 06:31:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1634279500000|2021-10-15 06:31:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1634279510000|2021-10-15 06:31:50|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1634279530000|2021-10-15 06:32:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634279550000|2021-10-15 06:32:30|1060.2|1055.2|1059.8|1054.8|1060.2|1055.2|1059.8|1054.8|4
1634279560000|2021-10-15 06:32:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|7
1634279590000|2021-10-15 06:33:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1634279600000|2021-10-15 06:33:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634279610000|2021-10-15 06:33:30|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.8|1054.8|10
1634279620000|2021-10-15 06:33:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|13
1634279630000|2021-10-15 06:33:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|6
1634279640000|2021-10-15 06:34:00|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634279650000|2021-10-15 06:34:10|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634279670000|2021-10-15 06:34:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634279680000|2021-10-15 06:34:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634279690000|2021-10-15 06:34:50|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.8|1054.8|17
1634279700000|2021-10-15 06:35:00|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|6
1634279710000|2021-10-15 06:35:10|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634279720000|2021-10-15 06:35:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634279730000|2021-10-15 06:35:30|1060|1055|1060.3|1055.3|1060.3|1055.3|1060|1055|2
1634279750000|2021-10-15 06:35:50|1060.2|1055.2|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|5
1634279760000|2021-10-15 06:36:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634279770000|2021-10-15 06:36:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1634279780000|2021-10-15 06:36:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1634279790000|2021-10-15 06:36:30|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634279800000|2021-10-15 06:36:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634279810000|2021-10-15 06:36:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634279820000|2021-10-15 06:37:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634279830000|2021-10-15 06:37:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634279840000|2021-10-15 06:37:20|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|3
1634279860000|2021-10-15 06:37:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634280040000|2021-10-15 06:40:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634280050000|2021-10-15 06:40:50|1059.3|1054.3|1059.6|1054.6|1059.6|1054.6|1059.3|1054.3|5
1634280060000|2021-10-15 06:41:00|1059.9|1054.9|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|3
1634280070000|2021-10-15 06:41:10|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|6
1634280080000|2021-10-15 06:41:20|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634280100000|2021-10-15 06:41:40|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.8|1054.8|7
1634280110000|2021-10-15 06:41:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|14
1634280120000|2021-10-15 06:42:00|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|21
1634280130000|2021-10-15 06:42:10|1059.9|1054.9|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|12
1634280150000|2021-10-15 06:42:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634280170000|2021-10-15 06:42:50|1059.9|1054.9|1059.5|1054.5|1059.9|1054.9|1059.5|1054.5|2
1634280360000|2021-10-15 06:46:00|1059.6|1054.6|1059.1|1054.1|1059.6|1054.6|1059.1|1054.1|3
1634280420000|2021-10-15 06:47:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634280440000|2021-10-15 06:47:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1634280450000|2021-10-15 06:47:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634280460000|2021-10-15 06:47:40|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|4
1634280490000|2021-10-15 06:48:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634280500000|2021-10-15 06:48:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634280510000|2021-10-15 06:48:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634280520000|2021-10-15 06:48:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634280540000|2021-10-15 06:49:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.2|1054.2|6
1634280550000|2021-10-15 06:49:10|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|4
1634280560000|2021-10-15 06:49:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634280570000|2021-10-15 06:49:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634280580000|2021-10-15 06:49:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634280600000|2021-10-15 06:50:00|1059.6|1054.6|1060|1055|1060|1055|1059.6|1054.6|2
1634280660000|2021-10-15 06:51:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634280670000|2021-10-15 06:51:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1634280680000|2021-10-15 06:51:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634280690000|2021-10-15 06:51:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|8
1634280700000|2021-10-15 06:51:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634280710000|2021-10-15 06:51:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634280720000|2021-10-15 06:52:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634280730000|2021-10-15 06:52:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634280750000|2021-10-15 06:52:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634280780000|2021-10-15 06:53:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1634280810000|2021-10-15 06:53:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634280820000|2021-10-15 06:53:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634280840000|2021-10-15 06:54:00|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|2
1634280850000|2021-10-15 06:54:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634280860000|2021-10-15 06:54:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1634280870000|2021-10-15 06:54:30|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1634280880000|2021-10-15 06:54:40|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|4
1634280900000|2021-10-15 06:55:00|1060.3|1055.3|1060|1055|1060.4|1055.4|1060|1055|10
1634280920000|2021-10-15 06:55:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634280950000|2021-10-15 06:55:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634281000000|2021-10-15 06:56:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634281010000|2021-10-15 06:56:50|1060|1055|1060|1055|1060|1055|1059.9|1054.9|7
1634281060000|2021-10-15 06:57:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634281070000|2021-10-15 06:57:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634281110000|2021-10-15 06:58:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634281120000|2021-10-15 06:58:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634281130000|2021-10-15 06:58:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634281140000|2021-10-15 06:59:00|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|4
1634281150000|2021-10-15 06:59:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634281160000|2021-10-15 06:59:20|1060.4|1055.4|1060.6|1055.6|1060.7|1055.7|1060.4|1055.4|7
1634281170000|2021-10-15 06:59:30|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|12
1634281190000|2021-10-15 06:59:50|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|13
1634281200000|2021-10-15 07:00:00|1060.9|1055.9|1060.4|1055.4|1060.9|1055.9|1060.4|1055.4|11
1634281210000|2021-10-15 07:00:10|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|2
1634281220000|2021-10-15 07:00:20|1059.7|1054.7|1060.3|1055.3|1060.3|1055.3|1059.7|1054.7|3
1634281230000|2021-10-15 07:00:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|8
1634281250000|2021-10-15 07:00:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634281260000|2021-10-15 07:01:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634281270000|2021-10-15 07:01:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|4
1634281280000|2021-10-15 07:01:20|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1060.5|1055.5|4
1634281290000|2021-10-15 07:01:30|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634281300000|2021-10-15 07:01:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634281310000|2021-10-15 07:01:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634281320000|2021-10-15 07:02:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634281330000|2021-10-15 07:02:10|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|7
1634281340000|2021-10-15 07:02:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634281350000|2021-10-15 07:02:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634281360000|2021-10-15 07:02:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|8
1634281370000|2021-10-15 07:02:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1634281380000|2021-10-15 07:03:00|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634281390000|2021-10-15 07:03:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1634281400000|2021-10-15 07:03:20|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1634281430000|2021-10-15 07:03:50|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|3
1634281440000|2021-10-15 07:04:00|1060.4|1055.4|1060.9|1055.9|1060.9|1055.9|1060.4|1055.4|4
1634281450000|2021-10-15 07:04:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634281490000|2021-10-15 07:04:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634281500000|2021-10-15 07:05:00|1061|1056|1061.6|1056.6|1061.6|1056.6|1061|1056|5
1634281510000|2021-10-15 07:05:10|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1634281520000|2021-10-15 07:05:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634281530000|2021-10-15 07:05:30|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|3
1634281540000|2021-10-15 07:05:40|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|7
1634281550000|2021-10-15 07:05:50|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|2
1634281560000|2021-10-15 07:06:00|1060.2|1055.2|1061|1056|1061|1056|1060.2|1055.2|4
1634281570000|2021-10-15 07:06:10|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|4
1634281580000|2021-10-15 07:06:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|7
1634281590000|2021-10-15 07:06:30|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|3
1634281600000|2021-10-15 07:06:40|1060.4|1055.4|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|3
1634281610000|2021-10-15 07:06:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634281620000|2021-10-15 07:07:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060|1055|6
1634281630000|2021-10-15 07:07:10|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|7
1634281640000|2021-10-15 07:07:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634281650000|2021-10-15 07:07:30|1059.9|1054.9|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|2
1634281660000|2021-10-15 07:07:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1634281680000|2021-10-15 07:08:00|1060.3|1055.3|1060.7|1055.7|1060.8|1055.8|1060.3|1055.3|9
1634281690000|2021-10-15 07:08:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634281720000|2021-10-15 07:08:40|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634281740000|2021-10-15 07:09:00|1060.5|1055.5|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|12
1634281750000|2021-10-15 07:09:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1634281760000|2021-10-15 07:09:20|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|3
1634281770000|2021-10-15 07:09:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|7
1634281780000|2021-10-15 07:09:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|11
1634281790000|2021-10-15 07:09:50|1060.5|1055.5|1060.1|1055.1|1060.5|1055.5|1060.1|1055.1|9
1634281800000|2021-10-15 07:10:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1634281810000|2021-10-15 07:10:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634281820000|2021-10-15 07:10:20|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1634281830000|2021-10-15 07:10:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|5
1634281860000|2021-10-15 07:11:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634281870000|2021-10-15 07:11:10|1060.2|1055.2|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|3
1634281880000|2021-10-15 07:11:20|1060.4|1055.4|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|5
1634281900000|2021-10-15 07:11:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634281910000|2021-10-15 07:11:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|13
1634281920000|2021-10-15 07:12:00|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|4
1634281930000|2021-10-15 07:12:10|1060.6|1055.6|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|7
1634281940000|2021-10-15 07:12:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634281950000|2021-10-15 07:12:30|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1634281970000|2021-10-15 07:12:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634281980000|2021-10-15 07:13:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|4
1634281990000|2021-10-15 07:13:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634282000000|2021-10-15 07:13:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|8
1634282010000|2021-10-15 07:13:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634282020000|2021-10-15 07:13:40|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|5
1634282030000|2021-10-15 07:13:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|6
1634282040000|2021-10-15 07:14:00|1060.7|1055.7|1061|1056|1061|1056|1060.6|1055.6|8
1634282050000|2021-10-15 07:14:10|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|7
1634282060000|2021-10-15 07:14:20|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|10
1634282070000|2021-10-15 07:14:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1634282080000|2021-10-15 07:14:40|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|9
1634282090000|2021-10-15 07:14:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634282100000|2021-10-15 07:15:00|1060.5|1055.5|1060.8|1055.8|1060.8|1055.8|1060.5|1055.5|16
1634282120000|2021-10-15 07:15:20|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|7
1634282130000|2021-10-15 07:15:30|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|6
1634282140000|2021-10-15 07:15:40|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|3
1634282150000|2021-10-15 07:15:50|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|14
1634282160000|2021-10-15 07:16:00|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.5|1055.5|6
1634282170000|2021-10-15 07:16:10|1060.8|1055.8|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|10
1634282180000|2021-10-15 07:16:20|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|7
1634282190000|2021-10-15 07:16:30|1060.4|1055.4|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|4
1634282220000|2021-10-15 07:17:00|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|4
1634282230000|2021-10-15 07:17:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1634282240000|2021-10-15 07:17:20|1060.1|1055.1|1059.7|1054.7|1060.2|1055.2|1059.7|1054.7|5
1634282250000|2021-10-15 07:17:30|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.7|1054.7|5
1634282260000|2021-10-15 07:17:40|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634282280000|2021-10-15 07:18:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634282320000|2021-10-15 07:18:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634282340000|2021-10-15 07:19:00|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|6
1634282350000|2021-10-15 07:19:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1634282360000|2021-10-15 07:19:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634282370000|2021-10-15 07:19:30|1059.5|1054.5|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|4
1634282380000|2021-10-15 07:19:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634282390000|2021-10-15 07:19:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634282400000|2021-10-15 07:20:00|1059.2|1054.2|1060|1055|1060|1055|1059.2|1054.2|17
1634282410000|2021-10-15 07:20:10|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634282420000|2021-10-15 07:20:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|12
1634282430000|2021-10-15 07:20:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634282440000|2021-10-15 07:20:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634282450000|2021-10-15 07:20:50|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|3
1634282460000|2021-10-15 07:21:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|5
1634282470000|2021-10-15 07:21:10|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|9
1634282480000|2021-10-15 07:21:20|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|5
1634282490000|2021-10-15 07:21:30|1060|1055|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|8
1634282510000|2021-10-15 07:21:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634282520000|2021-10-15 07:22:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634282530000|2021-10-15 07:22:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634282540000|2021-10-15 07:22:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634282560000|2021-10-15 07:22:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634282580000|2021-10-15 07:23:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634282600000|2021-10-15 07:23:20|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|3
1634282640000|2021-10-15 07:24:00|1059.1|1054.1|1059.5|1054.5|1059.5|1054.5|1059.1|1054.1|3
1634282650000|2021-10-15 07:24:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634282670000|2021-10-15 07:24:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634282680000|2021-10-15 07:24:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634282690000|2021-10-15 07:24:50|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634282700000|2021-10-15 07:25:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634282710000|2021-10-15 07:25:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|9
1634282720000|2021-10-15 07:25:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634282730000|2021-10-15 07:25:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634282740000|2021-10-15 07:25:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|4
1634282750000|2021-10-15 07:25:50|1058.7|1053.7|1058.9|1053.9|1059.2|1054.2|1058.6|1053.6|7
1634282760000|2021-10-15 07:26:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634282770000|2021-10-15 07:26:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634282790000|2021-10-15 07:26:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634282810000|2021-10-15 07:26:50|1059.4|1054.4|1059.8|1054.8|1059.9|1054.9|1059.4|1054.4|7
1634282820000|2021-10-15 07:27:00|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|5
1634282830000|2021-10-15 07:27:10|1060.2|1055.2|1060|1055|1060.3|1055.3|1059.9|1054.9|8
1634282850000|2021-10-15 07:27:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634282860000|2021-10-15 07:27:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634282870000|2021-10-15 07:27:50|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060|1055|5
1634282880000|2021-10-15 07:28:00|1060.4|1055.4|1059.9|1054.9|1060.4|1055.4|1059.9|1054.9|22
1634282890000|2021-10-15 07:28:10|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|3
1634282900000|2021-10-15 07:28:20|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1634282910000|2021-10-15 07:28:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634282920000|2021-10-15 07:28:40|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|4
1634282930000|2021-10-15 07:28:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634282950000|2021-10-15 07:29:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1634282960000|2021-10-15 07:29:20|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634282970000|2021-10-15 07:29:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634282980000|2021-10-15 07:29:40|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634282990000|2021-10-15 07:29:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634283000000|2021-10-15 07:30:00|1060|1055|1059.8|1054.8|1060|1055|1059.6|1054.6|6
1634283020000|2021-10-15 07:30:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634283030000|2021-10-15 07:30:30|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.7|1054.7|4
1634283040000|2021-10-15 07:30:40|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634283050000|2021-10-15 07:30:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634283060000|2021-10-15 07:31:00|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|3
1634283070000|2021-10-15 07:31:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634283080000|2021-10-15 07:31:20|1059.8|1054.8|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|6
1634283090000|2021-10-15 07:31:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|6
1634283100000|2021-10-15 07:31:40|1060|1055|1059.7|1054.7|1060.1|1055.1|1059.7|1054.7|7
1634283110000|2021-10-15 07:31:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634283120000|2021-10-15 07:32:00|1059.7|1054.7|1060|1055|1060|1055|1059.7|1054.7|9
1634283130000|2021-10-15 07:32:10|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|9
1634283140000|2021-10-15 07:32:20|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|4
1634283150000|2021-10-15 07:32:30|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1634283160000|2021-10-15 07:32:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1634283170000|2021-10-15 07:32:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|8
1634283180000|2021-10-15 07:33:00|1060.5|1055.5|1060|1055|1060.5|1055.5|1060|1055|7
1634283190000|2021-10-15 07:33:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060|1055|8
1634283200000|2021-10-15 07:33:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634283210000|2021-10-15 07:33:30|1060.2|1055.2|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|9
1634283220000|2021-10-15 07:33:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1634283230000|2021-10-15 07:33:50|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060|1055|5
1634283240000|2021-10-15 07:34:00|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|5
1634283250000|2021-10-15 07:34:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|8
1634283260000|2021-10-15 07:34:20|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1634283280000|2021-10-15 07:34:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|9
1634283290000|2021-10-15 07:34:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634283300000|2021-10-15 07:35:00|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|5
1634283310000|2021-10-15 07:35:10|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.2|1055.2|11
1634283320000|2021-10-15 07:35:20|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|5
1634283330000|2021-10-15 07:35:30|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|3
1634283340000|2021-10-15 07:35:40|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|3
1634283350000|2021-10-15 07:35:50|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|2
1634283370000|2021-10-15 07:36:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634283380000|2021-10-15 07:36:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634283390000|2021-10-15 07:36:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|6
1634283400000|2021-10-15 07:36:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634283410000|2021-10-15 07:36:50|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|4
1634283420000|2021-10-15 07:37:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634283430000|2021-10-15 07:37:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634283440000|2021-10-15 07:37:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634283450000|2021-10-15 07:37:30|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|11
1634283460000|2021-10-15 07:37:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1634283470000|2021-10-15 07:37:50|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|10
1634283480000|2021-10-15 07:38:00|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|4
1634283520000|2021-10-15 07:38:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634283530000|2021-10-15 07:38:50|1059.5|1054.5|1059|1054|1059.5|1054.5|1059|1054|6
1634283540000|2021-10-15 07:39:00|1059.1|1054.1|1059.5|1054.5|1059.5|1054.5|1059.1|1054.1|5
1634283550000|2021-10-15 07:39:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|3
1634283570000|2021-10-15 07:39:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1634283580000|2021-10-15 07:39:40|1059.7|1054.7|1060.3|1055.3|1060.3|1055.3|1059.7|1054.7|4
1634283590000|2021-10-15 07:39:50|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1634283600000|2021-10-15 07:40:00|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634283630000|2021-10-15 07:40:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634283640000|2021-10-15 07:40:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634283670000|2021-10-15 07:41:10|1059.9|1054.9|1060|1055|1060.1|1055.1|1059.9|1054.9|5
1634283680000|2021-10-15 07:41:20|1060.1|1055.1|1060.2|1055.2|1060.4|1055.4|1060|1055|8
1634283690000|2021-10-15 07:41:30|1060.1|1055.1|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|7
1634283730000|2021-10-15 07:42:10|1060.1|1055.1|1059.8|1054.8|1060.2|1055.2|1059.7|1054.7|7
1634283740000|2021-10-15 07:42:20|1060.2|1055.2|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|7
1634283750000|2021-10-15 07:42:30|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|7
1634283760000|2021-10-15 07:42:40|1059.9|1054.9|1059.7|1054.7|1060|1055|1059.6|1054.6|8
1634283770000|2021-10-15 07:42:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634283780000|2021-10-15 07:43:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634283790000|2021-10-15 07:43:10|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.2|1054.2|10
1634283810000|2021-10-15 07:43:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1634283820000|2021-10-15 07:43:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634283830000|2021-10-15 07:43:50|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634283840000|2021-10-15 07:44:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634283870000|2021-10-15 07:44:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634283900000|2021-10-15 07:45:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|5
1634283910000|2021-10-15 07:45:10|1059.2|1054.2|1058.9|1053.9|1059.2|1054.2|1058.9|1053.9|3
1634283930000|2021-10-15 07:45:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634283940000|2021-10-15 07:45:40|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1634283950000|2021-10-15 07:45:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634283960000|2021-10-15 07:46:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|12
1634283970000|2021-10-15 07:46:10|1059.5|1054.5|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|9
1634283980000|2021-10-15 07:46:20|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634283990000|2021-10-15 07:46:30|1059.2|1054.2|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|6
1634284000000|2021-10-15 07:46:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634284010000|2021-10-15 07:46:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634284020000|2021-10-15 07:47:00|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.1|1054.1|10
1634284030000|2021-10-15 07:47:10|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|5
1634284040000|2021-10-15 07:47:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1634284050000|2021-10-15 07:47:30|1059.1|1054.1|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|3
1634284060000|2021-10-15 07:47:40|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1634284070000|2021-10-15 07:47:50|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|7
1634284080000|2021-10-15 07:48:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634284090000|2021-10-15 07:48:10|1059|1054|1059.2|1054.2|1059.2|1054.2|1059|1054|3
1634284100000|2021-10-15 07:48:20|1059.1|1054.1|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|4
1634284120000|2021-10-15 07:48:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634284140000|2021-10-15 07:49:00|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|3
1634284150000|2021-10-15 07:49:10|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|7
1634284160000|2021-10-15 07:49:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634284170000|2021-10-15 07:49:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|6
1634284180000|2021-10-15 07:49:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634284190000|2021-10-15 07:49:50|1058.2|1053.2|1058.8|1053.8|1058.8|1053.8|1058.2|1053.2|7
1634284200000|2021-10-15 07:50:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634284210000|2021-10-15 07:50:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634284220000|2021-10-15 07:50:20|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|2
1634284240000|2021-10-15 07:50:40|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1634284260000|2021-10-15 07:51:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634284270000|2021-10-15 07:51:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634284280000|2021-10-15 07:51:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634284290000|2021-10-15 07:51:30|1059.2|1054.2|1058.8|1053.8|1059.2|1054.2|1058.8|1053.8|4
1634284300000|2021-10-15 07:51:40|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|4
1634284310000|2021-10-15 07:51:50|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|4
1634284320000|2021-10-15 07:52:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|9
1634284330000|2021-10-15 07:52:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1634284340000|2021-10-15 07:52:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634284350000|2021-10-15 07:52:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634284370000|2021-10-15 07:52:50|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634284380000|2021-10-15 07:53:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058|1053|6
1634284400000|2021-10-15 07:53:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634284410000|2021-10-15 07:53:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634284420000|2021-10-15 07:53:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|8
1634284430000|2021-10-15 07:53:50|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|13
1634284440000|2021-10-15 07:54:00|1058.4|1053.4|1058.8|1053.8|1058.9|1053.9|1058.4|1053.4|11
1634284450000|2021-10-15 07:54:10|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1634284460000|2021-10-15 07:54:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634284470000|2021-10-15 07:54:30|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|2
1634284480000|2021-10-15 07:54:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|6
1634284490000|2021-10-15 07:54:50|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634284500000|2021-10-15 07:55:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|18
1634284510000|2021-10-15 07:55:10|1059.2|1054.2|1058.9|1053.9|1059.2|1054.2|1058.9|1053.9|6
1634284520000|2021-10-15 07:55:20|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|8
1634284540000|2021-10-15 07:55:40|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1634284550000|2021-10-15 07:55:50|1059.1|1054.1|1059.4|1054.4|1059.5|1054.5|1059.1|1054.1|5
1634284560000|2021-10-15 07:56:00|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634284570000|2021-10-15 07:56:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634284580000|2021-10-15 07:56:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|4
1634284590000|2021-10-15 07:56:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|5
1634284600000|2021-10-15 07:56:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|4
1634284610000|2021-10-15 07:56:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634284620000|2021-10-15 07:57:00|1059.3|1054.3|1059.7|1054.7|1059.7|1054.7|1059.3|1054.3|5
1634284630000|2021-10-15 07:57:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634284650000|2021-10-15 07:57:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|6
1634284660000|2021-10-15 07:57:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|9
1634284670000|2021-10-15 07:57:50|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.8|1054.8|6
1634284680000|2021-10-15 07:58:00|1059.5|1054.5|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|4
1634284690000|2021-10-15 07:58:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|12
1634284700000|2021-10-15 07:58:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|7
1634284710000|2021-10-15 07:58:30|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634284740000|2021-10-15 07:59:00|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|3
1634284760000|2021-10-15 07:59:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634284770000|2021-10-15 07:59:30|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|2
1634284780000|2021-10-15 07:59:40|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|3
1634284790000|2021-10-15 07:59:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634284800000|2021-10-15 08:00:00|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|9
1634284810000|2021-10-15 08:00:10|1060.4|1055.4|1060|1055|1060.4|1055.4|1060|1055|15
1634284820000|2021-10-15 08:00:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060|1055|6
1634284830000|2021-10-15 08:00:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634284840000|2021-10-15 08:00:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|7
1634284850000|2021-10-15 08:00:50|1060.7|1055.7|1060.9|1055.9|1061.1|1056.1|1060.7|1055.7|8
1634284860000|2021-10-15 08:01:00|1061|1056|1061.6|1056.6|1061.8|1056.8|1061|1056|16
1634284870000|2021-10-15 08:01:10|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|3
1634284880000|2021-10-15 08:01:20|1061.6|1056.6|1061.4|1056.4|1061.7|1056.7|1061.4|1056.4|9
1634284890000|2021-10-15 08:01:30|1061.5|1056.5|1062.1|1057.1|1062.2|1057.2|1061.4|1056.4|10
1634284900000|2021-10-15 08:01:40|1062|1057|1062.4|1057.4|1062.4|1057.4|1062|1057|11
1634284910000|2021-10-15 08:01:50|1062.5|1057.5|1062|1057|1062.5|1057.5|1062|1057|2
1634284920000|2021-10-15 08:02:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1634284940000|2021-10-15 08:02:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634284950000|2021-10-15 08:02:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634284960000|2021-10-15 08:02:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634284970000|2021-10-15 08:02:50|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634284980000|2021-10-15 08:03:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|11
1634284990000|2021-10-15 08:03:10|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|9
1634285000000|2021-10-15 08:03:20|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|6
1634285010000|2021-10-15 08:03:30|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|9
1634285020000|2021-10-15 08:03:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634285030000|2021-10-15 08:03:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|4
1634285040000|2021-10-15 08:04:00|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|6
1634285050000|2021-10-15 08:04:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|3
1634285060000|2021-10-15 08:04:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|4
1634285070000|2021-10-15 08:04:30|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1634285080000|2021-10-15 08:04:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1634285110000|2021-10-15 08:05:10|1062|1057|1062|1057|1062|1057|1061.8|1056.8|7
1634285120000|2021-10-15 08:05:20|1062.1|1057.1|1062.7|1057.7|1062.7|1057.7|1061.9|1056.9|8
1634285130000|2021-10-15 08:05:30|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634285140000|2021-10-15 08:05:40|1062.1|1057.1|1062|1057|1062.2|1057.2|1061.9|1056.9|10
1634285150000|2021-10-15 08:05:50|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|5
1634285160000|2021-10-15 08:06:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|8
1634285170000|2021-10-15 08:06:10|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|9
1634285180000|2021-10-15 08:06:20|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|7
1634285190000|2021-10-15 08:06:30|1061.8|1056.8|1062.2|1057.2|1062.2|1057.2|1061.8|1056.8|4
1634285200000|2021-10-15 08:06:40|1062.1|1057.1|1062.4|1057.4|1062.6|1057.6|1062.1|1057.1|7
1634285210000|2021-10-15 08:06:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|9
1634285220000|2021-10-15 08:07:00|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1634285230000|2021-10-15 08:07:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634285250000|2021-10-15 08:07:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634285260000|2021-10-15 08:07:40|1062.1|1057.1|1061.5|1056.5|1062.1|1057.1|1061.5|1056.5|3
1634285270000|2021-10-15 08:07:50|1061.6|1056.6|1060.9|1055.9|1061.6|1056.6|1060.9|1055.9|11
1634285280000|2021-10-15 08:08:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634285290000|2021-10-15 08:08:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1634285300000|2021-10-15 08:08:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634285310000|2021-10-15 08:08:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1634285320000|2021-10-15 08:08:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|6
1634285330000|2021-10-15 08:08:50|1060.9|1055.9|1060.7|1055.7|1061|1056|1060.7|1055.7|10
1634285340000|2021-10-15 08:09:00|1060.8|1055.8|1060.8|1055.8|1061|1056|1060.8|1055.8|4
1634285360000|2021-10-15 08:09:20|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1634285370000|2021-10-15 08:09:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1634285390000|2021-10-15 08:09:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634285400000|2021-10-15 08:10:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634285410000|2021-10-15 08:10:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|11
1634285420000|2021-10-15 08:10:20|1060.8|1055.8|1061.3|1056.3|1061.3|1056.3|1060.8|1055.8|5
1634285440000|2021-10-15 08:10:40|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|2
1634285450000|2021-10-15 08:10:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634285520000|2021-10-15 08:12:00|1061.3|1056.3|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|3
1634285540000|2021-10-15 08:12:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634285550000|2021-10-15 08:12:30|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|9
1634285560000|2021-10-15 08:12:40|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|8
1634285570000|2021-10-15 08:12:50|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634285580000|2021-10-15 08:13:00|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|9
1634285590000|2021-10-15 08:13:10|1061.3|1056.3|1061.4|1056.4|1061.5|1056.5|1061.2|1056.2|6
1634285600000|2021-10-15 08:13:20|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|6
1634285610000|2021-10-15 08:13:30|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|6
1634285620000|2021-10-15 08:13:40|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|7
1634285630000|2021-10-15 08:13:50|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|8
1634285640000|2021-10-15 08:14:00|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|9
1634285660000|2021-10-15 08:14:20|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|9
1634285670000|2021-10-15 08:14:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|3
1634285690000|2021-10-15 08:14:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634285700000|2021-10-15 08:15:00|1061.5|1056.5|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|5
1634285720000|2021-10-15 08:15:20|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|5
1634285730000|2021-10-15 08:15:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|4
1634285740000|2021-10-15 08:15:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|11
1634285750000|2021-10-15 08:15:50|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|7
1634285760000|2021-10-15 08:16:00|1061.7|1056.7|1062|1057|1062|1057|1061.7|1056.7|4
1634285770000|2021-10-15 08:16:10|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|9
1634285780000|2021-10-15 08:16:20|1062|1057|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|7
1634285790000|2021-10-15 08:16:30|1062.4|1057.4|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|5
1634285800000|2021-10-15 08:16:40|1062.2|1057.2|1061.9|1056.9|1062.3|1057.3|1061.9|1056.9|10
1634285810000|2021-10-15 08:16:50|1062|1057|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|5
1634285820000|2021-10-15 08:17:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634285840000|2021-10-15 08:17:20|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|6
1634285850000|2021-10-15 08:17:30|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1634285870000|2021-10-15 08:17:50|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|2
1634285880000|2021-10-15 08:18:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634285900000|2021-10-15 08:18:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634285910000|2021-10-15 08:18:30|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|4
1634285920000|2021-10-15 08:18:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|7
1634285930000|2021-10-15 08:18:50|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634285940000|2021-10-15 08:19:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1634285950000|2021-10-15 08:19:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634285960000|2021-10-15 08:19:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634285970000|2021-10-15 08:19:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634285980000|2021-10-15 08:19:40|1061.8|1056.8|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|4
1634286000000|2021-10-15 08:20:00|1062|1057|1061.7|1056.7|1062.1|1057.1|1061.7|1056.7|11
1634286010000|2021-10-15 08:20:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634286020000|2021-10-15 08:20:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|4
1634286030000|2021-10-15 08:20:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|8
1634286040000|2021-10-15 08:20:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634286050000|2021-10-15 08:20:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|14
1634286060000|2021-10-15 08:21:00|1061.5|1056.5|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|6
1634286080000|2021-10-15 08:21:20|1061.4|1056.4|1061.9|1056.9|1061.9|1056.9|1061.4|1056.4|2
1634286090000|2021-10-15 08:21:30|1062|1057|1062|1057|1062.1|1057.1|1062|1057|13
1634286100000|2021-10-15 08:21:40|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634286110000|2021-10-15 08:21:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|5
1634286120000|2021-10-15 08:22:00|1062.5|1057.5|1062.7|1057.7|1062.8|1057.8|1062.5|1057.5|9
1634286130000|2021-10-15 08:22:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634286140000|2021-10-15 08:22:20|1062.1|1057.1|1061.8|1056.8|1062.2|1057.2|1061.8|1056.8|7
1634286150000|2021-10-15 08:22:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634286160000|2021-10-15 08:22:40|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1634286180000|2021-10-15 08:23:00|1061.6|1056.6|1060.7|1055.7|1061.6|1056.6|1060.7|1055.7|19
1634286190000|2021-10-15 08:23:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634286200000|2021-10-15 08:23:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|4
1634286210000|2021-10-15 08:23:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060|1055|6
1634286230000|2021-10-15 08:23:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|10
1634286240000|2021-10-15 08:24:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|4
1634286260000|2021-10-15 08:24:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060|1055|4
1634286270000|2021-10-15 08:24:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634286300000|2021-10-15 08:25:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634286310000|2021-10-15 08:25:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634286320000|2021-10-15 08:25:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634286330000|2021-10-15 08:25:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1634286340000|2021-10-15 08:25:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634286350000|2021-10-15 08:25:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1634286360000|2021-10-15 08:26:00|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|4
1634286370000|2021-10-15 08:26:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634286380000|2021-10-15 08:26:20|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|3
1634286390000|2021-10-15 08:26:30|1059.9|1054.9|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|10
1634286400000|2021-10-15 08:26:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634286410000|2021-10-15 08:26:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634286430000|2021-10-15 08:27:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1634286440000|2021-10-15 08:27:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634286450000|2021-10-15 08:27:30|1059.8|1054.8|1059.7|1054.7|1059.9|1054.9|1059.6|1054.6|5
1634286460000|2021-10-15 08:27:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634286470000|2021-10-15 08:27:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|12
1634286480000|2021-10-15 08:28:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634286510000|2021-10-15 08:28:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634286520000|2021-10-15 08:28:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634286530000|2021-10-15 08:28:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1634286540000|2021-10-15 08:29:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634286580000|2021-10-15 08:29:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634286600000|2021-10-15 08:30:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634286610000|2021-10-15 08:30:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634286630000|2021-10-15 08:30:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634286660000|2021-10-15 08:31:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1634286670000|2021-10-15 08:31:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634286680000|2021-10-15 08:31:20|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|2
1634286690000|2021-10-15 08:31:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1634286700000|2021-10-15 08:31:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634286710000|2021-10-15 08:31:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634286720000|2021-10-15 08:32:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|5
1634286730000|2021-10-15 08:32:10|1059.7|1054.7|1059.3|1054.3|1059.7|1054.7|1059.2|1054.2|3
1634286740000|2021-10-15 08:32:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634286750000|2021-10-15 08:32:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634286760000|2021-10-15 08:32:40|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|8
1634286770000|2021-10-15 08:32:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|10
1634286780000|2021-10-15 08:33:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1634286790000|2021-10-15 08:33:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634286810000|2021-10-15 08:33:30|1060.1|1055.1|1060.5|1055.5|1060.5|1055.5|1060.1|1055.1|3
1634286820000|2021-10-15 08:33:40|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634286830000|2021-10-15 08:33:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1634286840000|2021-10-15 08:34:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|6
1634286850000|2021-10-15 08:34:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634286870000|2021-10-15 08:34:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634286880000|2021-10-15 08:34:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|4
1634286900000|2021-10-15 08:35:00|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.3|1054.3|5
1634286910000|2021-10-15 08:35:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1634286920000|2021-10-15 08:35:20|1059.7|1054.7|1060|1055|1060|1055|1059.6|1054.6|7
1634286930000|2021-10-15 08:35:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634286940000|2021-10-15 08:35:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634286950000|2021-10-15 08:35:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634286960000|2021-10-15 08:36:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634286970000|2021-10-15 08:36:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634286980000|2021-10-15 08:36:20|1059.8|1054.8|1060.4|1055.4|1060.5|1055.5|1059.8|1054.8|13
1634286990000|2021-10-15 08:36:30|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|6
1634287000000|2021-10-15 08:36:40|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634287020000|2021-10-15 08:37:00|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1634287030000|2021-10-15 08:37:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634287040000|2021-10-15 08:37:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634287060000|2021-10-15 08:37:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634287070000|2021-10-15 08:37:50|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.2|1055.2|3
1634287090000|2021-10-15 08:38:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1634287100000|2021-10-15 08:38:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634287140000|2021-10-15 08:39:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634287150000|2021-10-15 08:39:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634287170000|2021-10-15 08:39:30|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|12
1634287180000|2021-10-15 08:39:40|1060.5|1055.5|1059.8|1054.8|1060.5|1055.5|1059.8|1054.8|4
1634287200000|2021-10-15 08:40:00|1059.9|1054.9|1060.4|1055.4|1060.4|1055.4|1059.8|1054.8|20
1634287210000|2021-10-15 08:40:10|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|8
1634287220000|2021-10-15 08:40:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634287230000|2021-10-15 08:40:30|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|5
1634287240000|2021-10-15 08:40:40|1060.7|1055.7|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|4
1634287250000|2021-10-15 08:40:50|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|7
1634287260000|2021-10-15 08:41:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634287270000|2021-10-15 08:41:10|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|9
1634287280000|2021-10-15 08:41:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634287290000|2021-10-15 08:41:30|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|7
1634287300000|2021-10-15 08:41:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|6
1634287310000|2021-10-15 08:41:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1634287330000|2021-10-15 08:42:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634287340000|2021-10-15 08:42:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634287350000|2021-10-15 08:42:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|10
1634287360000|2021-10-15 08:42:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1634287370000|2021-10-15 08:42:50|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1634287380000|2021-10-15 08:43:00|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.4|1055.4|7
1634287390000|2021-10-15 08:43:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634287410000|2021-10-15 08:43:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634287430000|2021-10-15 08:43:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634287440000|2021-10-15 08:44:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|3
1634287450000|2021-10-15 08:44:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1634287460000|2021-10-15 08:44:20|1060.7|1055.7|1061.4|1056.4|1061.5|1056.5|1060.7|1055.7|10
1634287470000|2021-10-15 08:44:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|4
1634287480000|2021-10-15 08:44:40|1061.5|1056.5|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|4
1634287490000|2021-10-15 08:44:50|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|6
1634287500000|2021-10-15 08:45:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1634287510000|2021-10-15 08:45:10|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1634287520000|2021-10-15 08:45:20|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|7
1634287530000|2021-10-15 08:45:30|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|15
1634287540000|2021-10-15 08:45:40|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|15
1634287550000|2021-10-15 08:45:50|1061.9|1056.9|1062.3|1057.3|1062.3|1057.3|1061.8|1056.8|7
1634287560000|2021-10-15 08:46:00|1062.2|1057.2|1061.9|1056.9|1062.2|1057.2|1061.7|1056.7|7
1634287570000|2021-10-15 08:46:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|10
1634287590000|2021-10-15 08:46:30|1062|1057|1060.8|1055.8|1062.1|1057.1|1060.8|1055.8|3
1634287600000|2021-10-15 08:46:40|1060.7|1055.7|1060.8|1055.8|1061.1|1056.1|1060.7|1055.7|8
1634287610000|2021-10-15 08:46:50|1060.9|1055.9|1060.2|1055.2|1060.9|1055.9|1060.1|1055.1|7
1634287620000|2021-10-15 08:47:00|1060.3|1055.3|1060|1055|1060.3|1055.3|1060|1055|9
1634287630000|2021-10-15 08:47:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634287640000|2021-10-15 08:47:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|18
1634287650000|2021-10-15 08:47:30|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|15
1634287660000|2021-10-15 08:47:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634287670000|2021-10-15 08:47:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1634287680000|2021-10-15 08:48:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|14
1634287690000|2021-10-15 08:48:10|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|16
1634287700000|2021-10-15 08:48:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634287710000|2021-10-15 08:48:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|5
1634287720000|2021-10-15 08:48:40|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|9
1634287730000|2021-10-15 08:48:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634287740000|2021-10-15 08:49:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|6
1634287750000|2021-10-15 08:49:10|1059.9|1054.9|1059.5|1054.5|1059.9|1054.9|1059.5|1054.5|3
1634287760000|2021-10-15 08:49:20|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|9
1634287770000|2021-10-15 08:49:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634287780000|2021-10-15 08:49:40|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059|1054|4
1634287790000|2021-10-15 08:49:50|1059|1054|1059|1054|1059.1|1054.1|1058.9|1053.9|5
1634287800000|2021-10-15 08:50:00|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634287820000|2021-10-15 08:50:20|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|8
1634287830000|2021-10-15 08:50:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634287840000|2021-10-15 08:50:40|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634287870000|2021-10-15 08:51:10|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|4
1634287880000|2021-10-15 08:51:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1634287900000|2021-10-15 08:51:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634287910000|2021-10-15 08:51:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1634287920000|2021-10-15 08:52:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|11
1634287930000|2021-10-15 08:52:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634287940000|2021-10-15 08:52:20|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|3
1634287950000|2021-10-15 08:52:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634287970000|2021-10-15 08:52:50|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|3
1634287980000|2021-10-15 08:53:00|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1634287990000|2021-10-15 08:53:10|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|10
1634288000000|2021-10-15 08:53:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|4
1634288010000|2021-10-15 08:53:30|1057.7|1052.7|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|3
1634288020000|2021-10-15 08:53:40|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|7
1634288030000|2021-10-15 08:53:50|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1634288040000|2021-10-15 08:54:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634288050000|2021-10-15 08:54:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634288060000|2021-10-15 08:54:20|1057.9|1052.9|1058.3|1053.3|1058.3|1053.3|1057.9|1052.9|4
1634288070000|2021-10-15 08:54:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634288080000|2021-10-15 08:54:40|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|4
1634288090000|2021-10-15 08:54:50|1058.4|1053.4|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|3
1634288100000|2021-10-15 08:55:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1634288110000|2021-10-15 08:55:10|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634288130000|2021-10-15 08:55:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634288140000|2021-10-15 08:55:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634288150000|2021-10-15 08:55:50|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634288160000|2021-10-15 08:56:00|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|4
1634288180000|2021-10-15 08:56:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634288210000|2021-10-15 08:56:50|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|3
1634288300000|2021-10-15 08:58:20|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634288310000|2021-10-15 08:58:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634288320000|2021-10-15 08:58:40|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|2
1634288340000|2021-10-15 08:59:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634288350000|2021-10-15 08:59:10|1057.3|1052.3|1056.9|1051.9|1057.3|1052.3|1056.7|1051.7|6
1634288360000|2021-10-15 08:59:20|1056.6|1051.6|1056.2|1051.2|1056.6|1051.6|1056.2|1051.2|2
1634288370000|2021-10-15 08:59:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634288380000|2021-10-15 08:59:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1634288390000|2021-10-15 08:59:50|1055.8|1050.8|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|3
1634288400000|2021-10-15 09:00:00|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.8|1050.8|4
1634288420000|2021-10-15 09:00:20|1056.2|1051.2|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|3
1634288430000|2021-10-15 09:00:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634288440000|2021-10-15 09:00:40|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634288450000|2021-10-15 09:00:50|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634288460000|2021-10-15 09:01:00|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1634288470000|2021-10-15 09:01:10|1057|1052|1057|1052|1057|1052|1056.9|1051.9|5
1634288480000|2021-10-15 09:01:20|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|4
1634288490000|2021-10-15 09:01:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634288500000|2021-10-15 09:01:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1634288510000|2021-10-15 09:01:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1634288520000|2021-10-15 09:02:00|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.3|1052.3|9
1634288530000|2021-10-15 09:02:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|4
1634288540000|2021-10-15 09:02:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|5
1634288550000|2021-10-15 09:02:30|1056.8|1051.8|1056.4|1051.4|1057|1052|1056.4|1051.4|5
1634288560000|2021-10-15 09:02:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634288570000|2021-10-15 09:02:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634288580000|2021-10-15 09:03:00|1056.4|1051.4|1056.7|1051.7|1056.8|1051.8|1056.4|1051.4|8
1634288590000|2021-10-15 09:03:10|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634288600000|2021-10-15 09:03:20|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|7
1634288610000|2021-10-15 09:03:30|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|6
1634288620000|2021-10-15 09:03:40|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|6
1634288630000|2021-10-15 09:03:50|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|12
1634288640000|2021-10-15 09:04:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|5
1634288650000|2021-10-15 09:04:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634288660000|2021-10-15 09:04:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|6
1634288670000|2021-10-15 09:04:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|7
1634288680000|2021-10-15 09:04:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|6
1634288690000|2021-10-15 09:04:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634288700000|2021-10-15 09:05:00|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|8
1634288710000|2021-10-15 09:05:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634288720000|2021-10-15 09:05:20|1056.9|1051.9|1056.5|1051.5|1056.9|1051.9|1056.5|1051.5|8
1634288730000|2021-10-15 09:05:30|1056.4|1051.4|1056.3|1051.3|1056.5|1051.5|1056.2|1051.2|7
1634288740000|2021-10-15 09:05:40|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|7
1634288760000|2021-10-15 09:06:00|1056.3|1051.3|1055.7|1050.7|1056.3|1051.3|1055.7|1050.7|5
1634288770000|2021-10-15 09:06:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|9
1634288780000|2021-10-15 09:06:20|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|10
1634288790000|2021-10-15 09:06:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634288800000|2021-10-15 09:06:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|10
1634288810000|2021-10-15 09:06:50|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1634288820000|2021-10-15 09:07:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634288830000|2021-10-15 09:07:10|1055.5|1050.5|1055.8|1050.8|1055.8|1050.8|1055.5|1050.5|4
1634288840000|2021-10-15 09:07:20|1055.7|1050.7|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|5
1634288850000|2021-10-15 09:07:30|1055.8|1050.8|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|4
1634288860000|2021-10-15 09:07:40|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|6
1634288870000|2021-10-15 09:07:50|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634288880000|2021-10-15 09:08:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|4
1634288890000|2021-10-15 09:08:10|1055.6|1050.6|1055.3|1050.3|1055.6|1050.6|1055.3|1050.3|8
1634288900000|2021-10-15 09:08:20|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|12
1634288910000|2021-10-15 09:08:30|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1634288920000|2021-10-15 09:08:40|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|13
1634288930000|2021-10-15 09:08:50|1055.4|1050.4|1057.1|1052.1|1057.1|1052.1|1055.4|1050.4|8
1634288940000|2021-10-15 09:09:00|1057|1052|1057|1052|1057.1|1052.1|1057|1052|7
1634288950000|2021-10-15 09:09:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|7
1634288960000|2021-10-15 09:09:20|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|8
1634288970000|2021-10-15 09:09:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|6
1634288980000|2021-10-15 09:09:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634288990000|2021-10-15 09:09:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|5
1634289000000|2021-10-15 09:10:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634289010000|2021-10-15 09:10:10|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634289030000|2021-10-15 09:10:30|1058|1053|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|5
1634289040000|2021-10-15 09:10:40|1058|1053|1058|1053|1058.1|1053.1|1058|1053|7
1634289050000|2021-10-15 09:10:50|1058.1|1053.1|1058.4|1053.4|1058.4|1053.4|1058|1053|4
1634289070000|2021-10-15 09:11:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634289080000|2021-10-15 09:11:20|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1634289090000|2021-10-15 09:11:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|20
1634289100000|2021-10-15 09:11:40|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.3|1053.3|4
1634289110000|2021-10-15 09:11:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|4
1634289120000|2021-10-15 09:12:00|1058.2|1053.2|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|4
1634289140000|2021-10-15 09:12:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634289150000|2021-10-15 09:12:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634289160000|2021-10-15 09:12:40|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|4
1634289170000|2021-10-15 09:12:50|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|13
1634289180000|2021-10-15 09:13:00|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|3
1634289190000|2021-10-15 09:13:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634289200000|2021-10-15 09:13:20|1057.2|1052.2|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|4
1634289210000|2021-10-15 09:13:30|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|5
1634289220000|2021-10-15 09:13:40|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|8
1634289230000|2021-10-15 09:13:50|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1634289240000|2021-10-15 09:14:00|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|9
1634289250000|2021-10-15 09:14:10|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634289260000|2021-10-15 09:14:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634289270000|2021-10-15 09:14:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634289280000|2021-10-15 09:14:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634289290000|2021-10-15 09:14:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|9
1634289300000|2021-10-15 09:15:00|1057.2|1052.2|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|13
1634289310000|2021-10-15 09:15:10|1057.1|1052.1|1057.2|1052.2|1057.5|1052.5|1057|1052|15
1634289320000|2021-10-15 09:15:20|1057.3|1052.3|1056.7|1051.7|1057.3|1052.3|1056.7|1051.7|11
1634289330000|2021-10-15 09:15:30|1056.8|1051.8|1057|1052|1057|1052|1056.7|1051.7|13
1634289340000|2021-10-15 09:15:40|1056.9|1051.9|1057|1052|1057.2|1052.2|1056.9|1051.9|12
1634289350000|2021-10-15 09:15:50|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|8
1634289360000|2021-10-15 09:16:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|5
1634289370000|2021-10-15 09:16:10|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.3|1052.3|6
1634289380000|2021-10-15 09:16:20|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|11
1634289390000|2021-10-15 09:16:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634289400000|2021-10-15 09:16:40|1057.8|1052.8|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|7
1634289410000|2021-10-15 09:16:50|1057.6|1052.6|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|8
1634289440000|2021-10-15 09:17:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|7
1634289450000|2021-10-15 09:17:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1634289470000|2021-10-15 09:17:50|1058|1053|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|15
1634289480000|2021-10-15 09:18:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1634289490000|2021-10-15 09:18:10|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|11
1634289500000|2021-10-15 09:18:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|8
1634289510000|2021-10-15 09:18:30|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|13
1634289520000|2021-10-15 09:18:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|8
1634289530000|2021-10-15 09:18:50|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|5
1634289540000|2021-10-15 09:19:00|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|11
1634289550000|2021-10-15 09:19:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1634289570000|2021-10-15 09:19:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|4
1634289580000|2021-10-15 09:19:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634289590000|2021-10-15 09:19:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|13
1634289610000|2021-10-15 09:20:10|1057.1|1052.1|1057|1052|1057.2|1052.2|1057|1052|3
1634289620000|2021-10-15 09:20:20|1057.1|1052.1|1056.8|1051.8|1057.1|1052.1|1056.8|1051.8|12
1634289630000|2021-10-15 09:20:30|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1634289640000|2021-10-15 09:20:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634289660000|2021-10-15 09:21:00|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.3|1051.3|5
1634289670000|2021-10-15 09:21:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634289690000|2021-10-15 09:21:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634289700000|2021-10-15 09:21:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|7
1634289710000|2021-10-15 09:21:50|1056.2|1051.2|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|8
1634289720000|2021-10-15 09:22:00|1056.2|1051.2|1055.7|1050.7|1056.2|1051.2|1055.7|1050.7|4
1634289730000|2021-10-15 09:22:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634289740000|2021-10-15 09:22:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634289760000|2021-10-15 09:22:40|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634289770000|2021-10-15 09:22:50|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|2
1634289780000|2021-10-15 09:23:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634289790000|2021-10-15 09:23:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634289800000|2021-10-15 09:23:20|1055.2|1050.2|1055|1050|1055.2|1050.2|1054.6|1049.6|6
1634289820000|2021-10-15 09:23:40|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|3
1634289830000|2021-10-15 09:23:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|7
1634289890000|2021-10-15 09:24:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634289900000|2021-10-15 09:25:00|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|5
1634289920000|2021-10-15 09:25:20|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|8
1634289930000|2021-10-15 09:25:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|11
1634289940000|2021-10-15 09:25:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634289950000|2021-10-15 09:25:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634289960000|2021-10-15 09:26:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634289980000|2021-10-15 09:26:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634289990000|2021-10-15 09:26:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1634290000000|2021-10-15 09:26:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634290010000|2021-10-15 09:26:50|1054.8|1049.8|1054.9|1049.9|1055|1050|1054.8|1049.8|10
1634290020000|2021-10-15 09:27:00|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1634290030000|2021-10-15 09:27:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|10
1634290040000|2021-10-15 09:27:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634290050000|2021-10-15 09:27:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634290060000|2021-10-15 09:27:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634290080000|2021-10-15 09:28:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634290140000|2021-10-15 09:29:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1634290150000|2021-10-15 09:29:10|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634290160000|2021-10-15 09:29:20|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1634290170000|2021-10-15 09:29:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634290180000|2021-10-15 09:29:40|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|7
1634290190000|2021-10-15 09:29:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|5
1634290200000|2021-10-15 09:30:00|1054.6|1049.6|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|6
1634290210000|2021-10-15 09:30:10|1054.3|1049.3|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|7
1634290220000|2021-10-15 09:30:20|1054.3|1049.3|1054.7|1049.7|1054.8|1049.8|1054.3|1049.3|11
1634290230000|2021-10-15 09:30:30|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|21
1634290240000|2021-10-15 09:30:40|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.4|1049.4|26
1634290250000|2021-10-15 09:30:50|1054.6|1049.6|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|24
1634290260000|2021-10-15 09:31:00|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|14
1634290270000|2021-10-15 09:31:10|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|15
1634290290000|2021-10-15 09:31:30|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|18
1634290300000|2021-10-15 09:31:40|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|4
1634290310000|2021-10-15 09:31:50|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634290320000|2021-10-15 09:32:00|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|3
1634290340000|2021-10-15 09:32:20|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|10
1634290360000|2021-10-15 09:32:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634290370000|2021-10-15 09:32:50|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|6
1634290380000|2021-10-15 09:33:00|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|6
1634290390000|2021-10-15 09:33:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634290400000|2021-10-15 09:33:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634290410000|2021-10-15 09:33:30|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634290420000|2021-10-15 09:33:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634290430000|2021-10-15 09:33:50|1055.3|1050.3|1055.3|1050.3|1055.6|1050.6|1055.3|1050.3|3
1634290440000|2021-10-15 09:34:00|1055.4|1050.4|1054.7|1049.7|1055.4|1050.4|1054.7|1049.7|9
1634290450000|2021-10-15 09:34:10|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634290460000|2021-10-15 09:34:20|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.8|1049.8|8
1634290470000|2021-10-15 09:34:30|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1634290480000|2021-10-15 09:34:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634290510000|2021-10-15 09:35:10|1054.6|1049.6|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|5
1634290530000|2021-10-15 09:35:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634290540000|2021-10-15 09:35:40|1054.8|1049.8|1055.1|1050.1|1055.1|1050.1|1054.8|1049.8|5
1634290550000|2021-10-15 09:35:50|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634290570000|2021-10-15 09:36:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|6
1634290580000|2021-10-15 09:36:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634290590000|2021-10-15 09:36:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634290600000|2021-10-15 09:36:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634290620000|2021-10-15 09:37:00|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1054.9|1049.9|7
1634290640000|2021-10-15 09:37:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634290650000|2021-10-15 09:37:30|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|2
1634290660000|2021-10-15 09:37:40|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634290670000|2021-10-15 09:37:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1634290680000|2021-10-15 09:38:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634290690000|2021-10-15 09:38:10|1055.7|1050.7|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|3
1634290700000|2021-10-15 09:38:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634290710000|2021-10-15 09:38:30|1055.6|1050.6|1055.3|1050.3|1055.6|1050.6|1055.3|1050.3|4
1634290730000|2021-10-15 09:38:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634290740000|2021-10-15 09:39:00|1056|1051|1055.7|1050.7|1056|1051|1055.7|1050.7|8
1634290750000|2021-10-15 09:39:10|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|4
1634290760000|2021-10-15 09:39:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634290770000|2021-10-15 09:39:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634290780000|2021-10-15 09:39:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634290800000|2021-10-15 09:40:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634290810000|2021-10-15 09:40:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634290820000|2021-10-15 09:40:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1634290830000|2021-10-15 09:40:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634290840000|2021-10-15 09:40:40|1056.5|1051.5|1056.8|1051.8|1056.8|1051.8|1056.4|1051.4|4
1634290850000|2021-10-15 09:40:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1634290860000|2021-10-15 09:41:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634290870000|2021-10-15 09:41:10|1056.7|1051.7|1055.5|1050.5|1056.7|1051.7|1055.5|1050.5|3
1634290880000|2021-10-15 09:41:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1634290900000|2021-10-15 09:41:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634290910000|2021-10-15 09:41:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634290920000|2021-10-15 09:42:00|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634290930000|2021-10-15 09:42:10|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1634290940000|2021-10-15 09:42:20|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|2
1634290970000|2021-10-15 09:42:50|1055|1050|1055.3|1050.3|1055.3|1050.3|1055|1050|3
1634290980000|2021-10-15 09:43:00|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|3
1634290990000|2021-10-15 09:43:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634291010000|2021-10-15 09:43:30|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|4
1634291020000|2021-10-15 09:43:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634291030000|2021-10-15 09:43:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634291040000|2021-10-15 09:44:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1634291050000|2021-10-15 09:44:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634291060000|2021-10-15 09:44:20|1055|1050|1055|1050|1055.1|1050.1|1055|1050|11
1634291070000|2021-10-15 09:44:30|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|6
1634291080000|2021-10-15 09:44:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634291090000|2021-10-15 09:44:50|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634291100000|2021-10-15 09:45:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634291110000|2021-10-15 09:45:10|1055.2|1050.2|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|3
1634291120000|2021-10-15 09:45:20|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|5
1634291130000|2021-10-15 09:45:30|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|11
1634291140000|2021-10-15 09:45:40|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|3
1634291150000|2021-10-15 09:45:50|1055.7|1050.7|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|2
1634291160000|2021-10-15 09:46:00|1056|1051|1055.6|1050.6|1056|1051|1055.5|1050.5|8
1634291170000|2021-10-15 09:46:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634291180000|2021-10-15 09:46:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634291190000|2021-10-15 09:46:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634291200000|2021-10-15 09:46:40|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|3
1634291210000|2021-10-15 09:46:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634291220000|2021-10-15 09:47:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|4
1634291230000|2021-10-15 09:47:10|1055.3|1050.3|1055.7|1050.7|1055.7|1050.7|1055.3|1050.3|4
1634291250000|2021-10-15 09:47:30|1055.8|1050.8|1056.3|1051.3|1056.3|1051.3|1055.7|1050.7|9
1634291260000|2021-10-15 09:47:40|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|6
1634291270000|2021-10-15 09:47:50|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1634291280000|2021-10-15 09:48:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634291290000|2021-10-15 09:48:10|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634291300000|2021-10-15 09:48:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1634291310000|2021-10-15 09:48:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634291320000|2021-10-15 09:48:40|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1634291330000|2021-10-15 09:48:50|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|4
1634291340000|2021-10-15 09:49:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|5
1634291350000|2021-10-15 09:49:10|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057|1052|11
1634291360000|2021-10-15 09:49:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1634291370000|2021-10-15 09:49:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634291380000|2021-10-15 09:49:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634291390000|2021-10-15 09:49:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634291400000|2021-10-15 09:50:00|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1634291410000|2021-10-15 09:50:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1634291420000|2021-10-15 09:50:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1634291430000|2021-10-15 09:50:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634291440000|2021-10-15 09:50:40|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|5
1634291450000|2021-10-15 09:50:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|10
1634291460000|2021-10-15 09:51:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634291470000|2021-10-15 09:51:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|8
1634291480000|2021-10-15 09:51:20|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|5
1634291490000|2021-10-15 09:51:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|10
1634291500000|2021-10-15 09:51:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|13
1634291510000|2021-10-15 09:51:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|8
1634291520000|2021-10-15 09:52:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634291530000|2021-10-15 09:52:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634291540000|2021-10-15 09:52:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|8
1634291550000|2021-10-15 09:52:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634291600000|2021-10-15 09:53:20|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634291610000|2021-10-15 09:53:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1634291630000|2021-10-15 09:53:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634291640000|2021-10-15 09:54:00|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|9
1634291650000|2021-10-15 09:54:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|5
1634291660000|2021-10-15 09:54:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634291670000|2021-10-15 09:54:30|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|5
1634291710000|2021-10-15 09:55:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634291720000|2021-10-15 09:55:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|14
1634291730000|2021-10-15 09:55:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1634291740000|2021-10-15 09:55:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1634291750000|2021-10-15 09:55:50|1056.7|1051.7|1056.3|1051.3|1056.8|1051.8|1056.3|1051.3|5
1634291760000|2021-10-15 09:56:00|1056.5|1051.5|1056|1051|1056.5|1051.5|1056|1051|3
1634291780000|2021-10-15 09:56:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634291790000|2021-10-15 09:56:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634291800000|2021-10-15 09:56:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634291810000|2021-10-15 09:56:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|5
1634291820000|2021-10-15 09:57:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|5
1634291830000|2021-10-15 09:57:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|4
1634291840000|2021-10-15 09:57:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634291850000|2021-10-15 09:57:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634291860000|2021-10-15 09:57:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634291880000|2021-10-15 09:58:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634291930000|2021-10-15 09:58:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634291940000|2021-10-15 09:59:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634291950000|2021-10-15 09:59:10|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|9
1634291970000|2021-10-15 09:59:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634291980000|2021-10-15 09:59:40|1057|1052|1057|1052|1057.1|1052.1|1057|1052|5
1634292000000|2021-10-15 10:00:00|1056.9|1051.9|1057|1052|1057.1|1052.1|1056.9|1051.9|6
1634292010000|2021-10-15 10:00:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634292030000|2021-10-15 10:00:30|1056.7|1051.7|1056.3|1051.3|1056.7|1051.7|1056.2|1051.2|6
1634292040000|2021-10-15 10:00:40|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|8
1634292050000|2021-10-15 10:00:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1634292060000|2021-10-15 10:01:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|7
1634292080000|2021-10-15 10:01:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|5
1634292090000|2021-10-15 10:01:30|1056.3|1051.3|1056|1051|1056.4|1051.4|1056|1051|5
1634292100000|2021-10-15 10:01:40|1055.9|1050.9|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|3
1634292110000|2021-10-15 10:01:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634292120000|2021-10-15 10:02:00|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|5
1634292130000|2021-10-15 10:02:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634292140000|2021-10-15 10:02:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1634292150000|2021-10-15 10:02:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634292160000|2021-10-15 10:02:40|1056.6|1051.6|1056.4|1051.4|1056.7|1051.7|1056.3|1051.3|6
1634292170000|2021-10-15 10:02:50|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|5
1634292180000|2021-10-15 10:03:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|5
1634292190000|2021-10-15 10:03:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|4
1634292200000|2021-10-15 10:03:20|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|7
1634292210000|2021-10-15 10:03:30|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634292220000|2021-10-15 10:03:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634292230000|2021-10-15 10:03:50|1057|1052|1057.3|1052.3|1057.3|1052.3|1057|1052|14
1634292240000|2021-10-15 10:04:00|1057.2|1052.2|1058|1053|1058|1053|1057.2|1052.2|6
1634292250000|2021-10-15 10:04:10|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634292280000|2021-10-15 10:04:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634292310000|2021-10-15 10:05:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|7
1634292320000|2021-10-15 10:05:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634292330000|2021-10-15 10:05:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634292390000|2021-10-15 10:06:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634292410000|2021-10-15 10:06:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634292420000|2021-10-15 10:07:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1634292450000|2021-10-15 10:07:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634292460000|2021-10-15 10:07:40|1059.6|1054.6|1059.4|1054.4|1059.7|1054.7|1059.4|1054.4|3
1634292470000|2021-10-15 10:07:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634292480000|2021-10-15 10:08:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634292490000|2021-10-15 10:08:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634292500000|2021-10-15 10:08:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634292510000|2021-10-15 10:08:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634292550000|2021-10-15 10:09:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1634292560000|2021-10-15 10:09:20|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1634292570000|2021-10-15 10:09:30|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|6
1634292580000|2021-10-15 10:09:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634292590000|2021-10-15 10:09:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|8
1634292630000|2021-10-15 10:10:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634292650000|2021-10-15 10:10:50|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634292660000|2021-10-15 10:11:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634292670000|2021-10-15 10:11:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634292680000|2021-10-15 10:11:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1634292690000|2021-10-15 10:11:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634292710000|2021-10-15 10:11:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634292720000|2021-10-15 10:12:00|1059.1|1054.1|1059|1054|1059.2|1054.2|1059|1054|10
1634292730000|2021-10-15 10:12:10|1058.9|1053.9|1058.4|1053.4|1058.9|1053.9|1058.4|1053.4|3
1634292740000|2021-10-15 10:12:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634292750000|2021-10-15 10:12:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1634292760000|2021-10-15 10:12:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634292780000|2021-10-15 10:13:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634292800000|2021-10-15 10:13:20|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|2
1634292810000|2021-10-15 10:13:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634292820000|2021-10-15 10:13:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634292830000|2021-10-15 10:13:50|1057.7|1052.7|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|7
1634292840000|2021-10-15 10:14:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634292870000|2021-10-15 10:14:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634292880000|2021-10-15 10:14:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634292900000|2021-10-15 10:15:00|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|8
1634292910000|2021-10-15 10:15:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634292920000|2021-10-15 10:15:20|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|5
1634292930000|2021-10-15 10:15:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634292950000|2021-10-15 10:15:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634292960000|2021-10-15 10:16:00|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|3
1634292970000|2021-10-15 10:16:10|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1634292990000|2021-10-15 10:16:30|1057.7|1052.7|1057.4|1052.4|1057.7|1052.7|1057.4|1052.4|3
1634293000000|2021-10-15 10:16:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1634293020000|2021-10-15 10:17:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634293040000|2021-10-15 10:17:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634293050000|2021-10-15 10:17:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634293070000|2021-10-15 10:17:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634293080000|2021-10-15 10:18:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634293100000|2021-10-15 10:18:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1634293120000|2021-10-15 10:18:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634293130000|2021-10-15 10:18:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|6
1634293140000|2021-10-15 10:19:00|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|5
1634293150000|2021-10-15 10:19:10|1057.7|1052.7|1057.1|1052.1|1057.7|1052.7|1057.1|1052.1|3
1634293160000|2021-10-15 10:19:20|1057|1052|1057.5|1052.5|1057.5|1052.5|1057|1052|6
1634293170000|2021-10-15 10:19:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1634293180000|2021-10-15 10:19:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634293210000|2021-10-15 10:20:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634293220000|2021-10-15 10:20:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634293230000|2021-10-15 10:20:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|5
1634293260000|2021-10-15 10:21:00|1058|1053|1058.3|1053.3|1058.3|1053.3|1058|1053|6
1634293270000|2021-10-15 10:21:10|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|6
1634293280000|2021-10-15 10:21:20|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1634293290000|2021-10-15 10:21:30|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1634293300000|2021-10-15 10:21:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634293320000|2021-10-15 10:22:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634293330000|2021-10-15 10:22:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634293340000|2021-10-15 10:22:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634293350000|2021-10-15 10:22:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634293360000|2021-10-15 10:22:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634293370000|2021-10-15 10:22:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634293390000|2021-10-15 10:23:10|1057.7|1052.7|1058|1053|1058|1053|1057.7|1052.7|4
1634293400000|2021-10-15 10:23:20|1058.1|1053.1|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|4
1634293410000|2021-10-15 10:23:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634293420000|2021-10-15 10:23:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634293440000|2021-10-15 10:24:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634293450000|2021-10-15 10:24:10|1058|1053|1058|1053|1058.1|1053.1|1057.9|1052.9|4
1634293460000|2021-10-15 10:24:20|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|13
1634293470000|2021-10-15 10:24:30|1058|1053|1057.8|1052.8|1058|1053|1057.8|1052.8|7
1634293480000|2021-10-15 10:24:40|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|11
1634293490000|2021-10-15 10:24:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634293500000|2021-10-15 10:25:00|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|11
1634293510000|2021-10-15 10:25:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634293530000|2021-10-15 10:25:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|6
1634293540000|2021-10-15 10:25:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|6
1634293550000|2021-10-15 10:25:50|1057.5|1052.5|1056.7|1051.7|1057.5|1052.5|1056.7|1051.7|10
1634293560000|2021-10-15 10:26:00|1056.8|1051.8|1055.2|1050.2|1056.8|1051.8|1055.1|1050.1|13
1634293580000|2021-10-15 10:26:20|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|2
1634293590000|2021-10-15 10:26:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634293600000|2021-10-15 10:26:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1634293610000|2021-10-15 10:26:50|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|5
1634293620000|2021-10-15 10:27:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1634293630000|2021-10-15 10:27:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634293640000|2021-10-15 10:27:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634293650000|2021-10-15 10:27:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634293660000|2021-10-15 10:27:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|5
1634293670000|2021-10-15 10:27:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634293680000|2021-10-15 10:28:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634293690000|2021-10-15 10:28:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1634293700000|2021-10-15 10:28:20|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|8
1634293710000|2021-10-15 10:28:30|1056.2|1051.2|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|3
1634293730000|2021-10-15 10:28:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634293740000|2021-10-15 10:29:00|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|6
1634293780000|2021-10-15 10:29:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1634293790000|2021-10-15 10:29:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1634293800000|2021-10-15 10:30:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|8
1634293810000|2021-10-15 10:30:10|1056.6|1051.6|1056.9|1051.9|1056.9|1051.9|1056.6|1051.6|12
1634293820000|2021-10-15 10:30:20|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1634293830000|2021-10-15 10:30:30|1057|1052|1057|1052|1057|1052|1056.9|1051.9|7
1634293840000|2021-10-15 10:30:40|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|7
1634293850000|2021-10-15 10:30:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634293860000|2021-10-15 10:31:00|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|7
1634293870000|2021-10-15 10:31:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|7
1634293880000|2021-10-15 10:31:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634293900000|2021-10-15 10:31:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634293910000|2021-10-15 10:31:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634293920000|2021-10-15 10:32:00|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1634293930000|2021-10-15 10:32:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634293950000|2021-10-15 10:32:30|1057|1052|1057|1052|1057.1|1052.1|1057|1052|3
1634293970000|2021-10-15 10:32:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634293980000|2021-10-15 10:33:00|1057|1052|1057.2|1052.2|1057.2|1052.2|1057|1052|2
1634294010000|2021-10-15 10:33:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634294020000|2021-10-15 10:33:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634294030000|2021-10-15 10:33:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634294050000|2021-10-15 10:34:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634294070000|2021-10-15 10:34:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634294080000|2021-10-15 10:34:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634294090000|2021-10-15 10:34:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|8
1634294100000|2021-10-15 10:35:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634294110000|2021-10-15 10:35:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1634294160000|2021-10-15 10:36:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634294170000|2021-10-15 10:36:10|1056.8|1051.8|1056.4|1051.4|1056.8|1051.8|1056.4|1051.4|2
1634294180000|2021-10-15 10:36:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|6
1634294200000|2021-10-15 10:36:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634294210000|2021-10-15 10:36:50|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|2
1634294220000|2021-10-15 10:37:00|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|7
1634294230000|2021-10-15 10:37:10|1056|1051|1056.1|1051.1|1056.2|1051.2|1056|1051|14
1634294240000|2021-10-15 10:37:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634294260000|2021-10-15 10:37:40|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|5
1634294270000|2021-10-15 10:37:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634294280000|2021-10-15 10:38:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|8
1634294290000|2021-10-15 10:38:10|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634294300000|2021-10-15 10:38:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634294310000|2021-10-15 10:38:30|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|3
1634294340000|2021-10-15 10:39:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634294350000|2021-10-15 10:39:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634294360000|2021-10-15 10:39:20|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634294380000|2021-10-15 10:39:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634294400000|2021-10-15 10:40:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634294410000|2021-10-15 10:40:10|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|3
1634294420000|2021-10-15 10:40:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634294430000|2021-10-15 10:40:30|1056|1051|1056|1051|1056|1051|1055.9|1050.9|7
1634294440000|2021-10-15 10:40:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634294460000|2021-10-15 10:41:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1634294480000|2021-10-15 10:41:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|7
1634294490000|2021-10-15 10:41:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|8
1634294500000|2021-10-15 10:41:40|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|7
1634294510000|2021-10-15 10:41:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1634294530000|2021-10-15 10:42:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634294540000|2021-10-15 10:42:20|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1634294550000|2021-10-15 10:42:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634294560000|2021-10-15 10:42:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|7
1634294570000|2021-10-15 10:42:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634294580000|2021-10-15 10:43:00|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|2
1634294590000|2021-10-15 10:43:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634294600000|2021-10-15 10:43:20|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1634294640000|2021-10-15 10:44:00|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|5
1634294650000|2021-10-15 10:44:10|1056|1051|1056|1051|1056|1051|1055.9|1050.9|7
1634294660000|2021-10-15 10:44:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634294670000|2021-10-15 10:44:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634294690000|2021-10-15 10:44:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634294700000|2021-10-15 10:45:00|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|9
1634294710000|2021-10-15 10:45:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634294730000|2021-10-15 10:45:30|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|4
1634294740000|2021-10-15 10:45:40|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634294760000|2021-10-15 10:46:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634294780000|2021-10-15 10:46:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634294790000|2021-10-15 10:46:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634294800000|2021-10-15 10:46:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634294810000|2021-10-15 10:46:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1634294820000|2021-10-15 10:47:00|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|3
1634294850000|2021-10-15 10:47:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634294860000|2021-10-15 10:47:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|13
1634294890000|2021-10-15 10:48:10|1055.9|1050.9|1056.2|1051.2|1056.2|1051.2|1055.9|1050.9|3
1634294910000|2021-10-15 10:48:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634294920000|2021-10-15 10:48:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634294990000|2021-10-15 10:49:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634295050000|2021-10-15 10:50:50|1055.6|1050.6|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|8
1634295060000|2021-10-15 10:51:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|7
1634295100000|2021-10-15 10:51:40|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1634295120000|2021-10-15 10:52:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634295140000|2021-10-15 10:52:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634295150000|2021-10-15 10:52:30|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634295170000|2021-10-15 10:52:50|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634295220000|2021-10-15 10:53:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634295270000|2021-10-15 10:54:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634295290000|2021-10-15 10:54:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634295310000|2021-10-15 10:55:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634295330000|2021-10-15 10:55:30|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1634295340000|2021-10-15 10:55:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|5
1634295350000|2021-10-15 10:55:50|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|9
1634295360000|2021-10-15 10:56:00|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|8
1634295370000|2021-10-15 10:56:10|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634295380000|2021-10-15 10:56:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1634295400000|2021-10-15 10:56:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|4
1634295410000|2021-10-15 10:56:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634295420000|2021-10-15 10:57:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634295440000|2021-10-15 10:57:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634295450000|2021-10-15 10:57:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634295460000|2021-10-15 10:57:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|5
1634295470000|2021-10-15 10:57:50|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|7
1634295490000|2021-10-15 10:58:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634295510000|2021-10-15 10:58:30|1056.1|1051.1|1055.8|1050.8|1056.1|1051.1|1055.8|1050.8|2
1634295520000|2021-10-15 10:58:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|13
1634295530000|2021-10-15 10:58:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634295540000|2021-10-15 10:59:00|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1634295550000|2021-10-15 10:59:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634295560000|2021-10-15 10:59:20|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|7
1634295570000|2021-10-15 10:59:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634295580000|2021-10-15 10:59:40|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634295600000|2021-10-15 11:00:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1634295610000|2021-10-15 11:00:10|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634295620000|2021-10-15 11:00:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634295630000|2021-10-15 11:00:30|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|4
1634295640000|2021-10-15 11:00:40|1056.5|1051.5|1056.8|1051.8|1056.8|1051.8|1056.5|1051.5|8
1634295650000|2021-10-15 11:00:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1634295660000|2021-10-15 11:01:00|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|7
1634295670000|2021-10-15 11:01:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634295680000|2021-10-15 11:01:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634295690000|2021-10-15 11:01:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634295700000|2021-10-15 11:01:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634295740000|2021-10-15 11:02:20|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|11
1634295750000|2021-10-15 11:02:30|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|5
1634295780000|2021-10-15 11:03:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1634295790000|2021-10-15 11:03:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634295800000|2021-10-15 11:03:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634295820000|2021-10-15 11:03:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634295850000|2021-10-15 11:04:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1634295890000|2021-10-15 11:04:50|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634295900000|2021-10-15 11:05:00|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.8|1051.8|11
1634295910000|2021-10-15 11:05:10|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634295920000|2021-10-15 11:05:20|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1634295930000|2021-10-15 11:05:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634295940000|2021-10-15 11:05:40|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|6
1634295950000|2021-10-15 11:05:50|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|10
1634295960000|2021-10-15 11:06:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|5
1634295970000|2021-10-15 11:06:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634295980000|2021-10-15 11:06:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634295990000|2021-10-15 11:06:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|10
1634296000000|2021-10-15 11:06:40|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634296010000|2021-10-15 11:06:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|5
1634296020000|2021-10-15 11:07:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634296030000|2021-10-15 11:07:10|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|5
1634296040000|2021-10-15 11:07:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634296050000|2021-10-15 11:07:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634296060000|2021-10-15 11:07:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634296070000|2021-10-15 11:07:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634296080000|2021-10-15 11:08:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634296090000|2021-10-15 11:08:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634296100000|2021-10-15 11:08:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634296110000|2021-10-15 11:08:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|4
1634296140000|2021-10-15 11:09:00|1057.2|1052.2|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|2
1634296150000|2021-10-15 11:09:10|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|4
1634296160000|2021-10-15 11:09:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634296170000|2021-10-15 11:09:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634296180000|2021-10-15 11:09:40|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|5
1634296190000|2021-10-15 11:09:50|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634296200000|2021-10-15 11:10:00|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|3
1634296210000|2021-10-15 11:10:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|4
1634296220000|2021-10-15 11:10:20|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634296230000|2021-10-15 11:10:30|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634296240000|2021-10-15 11:10:40|1056.4|1051.4|1056.2|1051.2|1056.5|1051.5|1056.1|1051.1|8
1634296250000|2021-10-15 11:10:50|1055.9|1050.9|1055.4|1050.4|1055.9|1050.9|1055.4|1050.4|2
1634296260000|2021-10-15 11:11:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634296270000|2021-10-15 11:11:10|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634296280000|2021-10-15 11:11:20|1055.2|1050.2|1054.8|1049.8|1055.3|1050.3|1054.7|1049.7|4
1634296290000|2021-10-15 11:11:30|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|5
1634296300000|2021-10-15 11:11:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634296310000|2021-10-15 11:11:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634296320000|2021-10-15 11:12:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|5
1634296330000|2021-10-15 11:12:10|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|9
1634296340000|2021-10-15 11:12:20|1055|1050|1054.8|1049.8|1055|1050|1054.8|1049.8|13
1634296350000|2021-10-15 11:12:30|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|11
1634296360000|2021-10-15 11:12:40|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1634296380000|2021-10-15 11:13:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634296390000|2021-10-15 11:13:10|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1634296400000|2021-10-15 11:13:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634296410000|2021-10-15 11:13:30|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634296440000|2021-10-15 11:14:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634296460000|2021-10-15 11:14:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634296470000|2021-10-15 11:14:30|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634296480000|2021-10-15 11:14:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|6
1634296490000|2021-10-15 11:14:50|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1634296500000|2021-10-15 11:15:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634296510000|2021-10-15 11:15:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634296520000|2021-10-15 11:15:20|1054.9|1049.9|1054.5|1049.5|1054.9|1049.9|1054.5|1049.5|4
1634296530000|2021-10-15 11:15:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1634296540000|2021-10-15 11:15:40|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1634296550000|2021-10-15 11:15:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|7
1634296560000|2021-10-15 11:16:00|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|3
1634296580000|2021-10-15 11:16:20|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634296590000|2021-10-15 11:16:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634296600000|2021-10-15 11:16:40|1054.3|1049.3|1054|1049|1054.3|1049.3|1054|1049|6
1634296610000|2021-10-15 11:16:50|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054|1049|7
1634296620000|2021-10-15 11:17:00|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|8
1634296630000|2021-10-15 11:17:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1634296640000|2021-10-15 11:17:20|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|12
1634296650000|2021-10-15 11:17:30|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|5
1634296660000|2021-10-15 11:17:40|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|2
1634296670000|2021-10-15 11:17:50|1053.7|1048.7|1053.5|1048.5|1053.8|1048.8|1053.5|1048.5|6
1634296680000|2021-10-15 11:18:00|1053.6|1048.6|1053.2|1048.2|1053.6|1048.6|1053.2|1048.2|6
1634296700000|2021-10-15 11:18:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634296710000|2021-10-15 11:18:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634296720000|2021-10-15 11:18:40|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|6
1634296740000|2021-10-15 11:19:00|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|7
1634296760000|2021-10-15 11:19:20|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634296770000|2021-10-15 11:19:30|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634296780000|2021-10-15 11:19:40|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634296790000|2021-10-15 11:19:50|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634296800000|2021-10-15 11:20:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634296810000|2021-10-15 11:20:10|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|13
1634296820000|2021-10-15 11:20:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|3
1634296830000|2021-10-15 11:20:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634296850000|2021-10-15 11:20:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|6
1634296860000|2021-10-15 11:21:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|6
1634296870000|2021-10-15 11:21:10|1053.6|1048.6|1053.3|1048.3|1053.6|1048.6|1053.3|1048.3|4
1634296880000|2021-10-15 11:21:20|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634296890000|2021-10-15 11:21:30|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|6
1634296900000|2021-10-15 11:21:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634296910000|2021-10-15 11:21:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|14
1634296920000|2021-10-15 11:22:00|1053.4|1048.4|1052.9|1047.9|1053.4|1048.4|1052.9|1047.9|2
1634296930000|2021-10-15 11:22:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634296950000|2021-10-15 11:22:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634296970000|2021-10-15 11:22:50|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634296980000|2021-10-15 11:23:00|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|7
1634297020000|2021-10-15 11:23:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1634297030000|2021-10-15 11:23:50|1052|1047|1052|1047|1052|1047|1051.8|1046.8|4
1634297040000|2021-10-15 11:24:00|1052.1|1047.1|1052.1|1047.1|1052.3|1047.3|1051.8|1046.8|9
1634297050000|2021-10-15 11:24:10|1052|1047|1052.1|1047.1|1052.2|1047.2|1052|1047|6
1634297060000|2021-10-15 11:24:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1634297070000|2021-10-15 11:24:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|3
1634297080000|2021-10-15 11:24:40|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634297090000|2021-10-15 11:24:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634297100000|2021-10-15 11:25:00|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634297120000|2021-10-15 11:25:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634297140000|2021-10-15 11:25:40|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634297160000|2021-10-15 11:26:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634297180000|2021-10-15 11:26:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|3
1634297190000|2021-10-15 11:26:30|1052.5|1047.5|1052.8|1047.8|1052.9|1047.9|1052.5|1047.5|4
1634297210000|2021-10-15 11:26:50|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|2
1634297220000|2021-10-15 11:27:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634297240000|2021-10-15 11:27:20|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|4
1634297270000|2021-10-15 11:27:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634297280000|2021-10-15 11:28:00|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1634297290000|2021-10-15 11:28:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634297300000|2021-10-15 11:28:20|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634297310000|2021-10-15 11:28:30|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|15
1634297320000|2021-10-15 11:28:40|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|4
1634297330000|2021-10-15 11:28:50|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|12
1634297340000|2021-10-15 11:29:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634297380000|2021-10-15 11:29:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|4
1634297390000|2021-10-15 11:29:50|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634297400000|2021-10-15 11:30:00|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|4
1634297440000|2021-10-15 11:30:40|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|6
1634297450000|2021-10-15 11:30:50|1052.9|1047.9|1052.2|1047.2|1052.9|1047.9|1052.2|1047.2|4
1634297460000|2021-10-15 11:31:00|1052|1047|1051.8|1046.8|1052.1|1047.1|1051.8|1046.8|4
1634297470000|2021-10-15 11:31:10|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.1|1046.1|10
1634297480000|2021-10-15 11:31:20|1051|1046|1050.8|1045.8|1051|1046|1050.7|1045.7|3
1634297490000|2021-10-15 11:31:30|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|10
1634297500000|2021-10-15 11:31:40|1050.7|1045.7|1050.4|1045.4|1050.8|1045.8|1050.4|1045.4|6
1634297510000|2021-10-15 11:31:50|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634297520000|2021-10-15 11:32:00|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|9
1634297530000|2021-10-15 11:32:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1634297540000|2021-10-15 11:32:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|7
1634297550000|2021-10-15 11:32:30|1051|1046|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|5
1634297560000|2021-10-15 11:32:40|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|4
1634297570000|2021-10-15 11:32:50|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|4
1634297610000|2021-10-15 11:33:30|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|6
1634297620000|2021-10-15 11:33:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|9
1634297630000|2021-10-15 11:33:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634297640000|2021-10-15 11:34:00|1051.5|1046.5|1051.2|1046.2|1051.5|1046.5|1051|1046|5
1634297650000|2021-10-15 11:34:10|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634297670000|2021-10-15 11:34:30|1051.3|1046.3|1050.5|1045.5|1051.3|1046.3|1050.5|1045.5|5
1634297680000|2021-10-15 11:34:40|1050.4|1045.4|1049.9|1044.9|1050.6|1045.6|1049.8|1044.8|6
1634297690000|2021-10-15 11:34:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.6|1044.6|3
1634297700000|2021-10-15 11:35:00|1050|1045|1050|1045|1050|1045|1049.8|1044.8|8
1634297710000|2021-10-15 11:35:10|1049.9|1044.9|1050.2|1045.2|1050.2|1045.2|1049.9|1044.9|3
1634297720000|2021-10-15 11:35:20|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050|1045|7
1634297730000|2021-10-15 11:35:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|9
1634297740000|2021-10-15 11:35:40|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1634297750000|2021-10-15 11:35:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634297760000|2021-10-15 11:36:00|1049.9|1044.9|1049.8|1044.8|1050|1045|1049.8|1044.8|7
1634297770000|2021-10-15 11:36:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|7
1634297800000|2021-10-15 11:36:40|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|8
1634297810000|2021-10-15 11:36:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634297820000|2021-10-15 11:37:00|1050.3|1045.3|1050.7|1045.7|1050.7|1045.7|1050.3|1045.3|9
1634297830000|2021-10-15 11:37:10|1050.8|1045.8|1050.3|1045.3|1050.8|1045.8|1050.3|1045.3|3
1634297840000|2021-10-15 11:37:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634297850000|2021-10-15 11:37:30|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|9
1634297860000|2021-10-15 11:37:40|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634297880000|2021-10-15 11:38:00|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|7
1634297890000|2021-10-15 11:38:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634297900000|2021-10-15 11:38:20|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|4
1634297920000|2021-10-15 11:38:40|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|7
1634297940000|2021-10-15 11:39:00|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|4
1634297950000|2021-10-15 11:39:10|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|7
1634297960000|2021-10-15 11:39:20|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|4
1634297970000|2021-10-15 11:39:30|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634297980000|2021-10-15 11:39:40|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|4
1634297990000|2021-10-15 11:39:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1634298000000|2021-10-15 11:40:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634298010000|2021-10-15 11:40:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634298020000|2021-10-15 11:40:20|1049.2|1044.2|1048.6|1043.6|1049.2|1044.2|1048.6|1043.6|4
1634298030000|2021-10-15 11:40:30|1048.5|1043.5|1047.1|1042.1|1048.6|1043.6|1047.1|1042.1|9
1634298040000|2021-10-15 11:40:40|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634298050000|2021-10-15 11:40:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634298060000|2021-10-15 11:41:00|1047.3|1042.3|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|2
1634298070000|2021-10-15 11:41:10|1047|1042|1047.4|1042.4|1047.4|1042.4|1047|1042|3
1634298080000|2021-10-15 11:41:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634298120000|2021-10-15 11:42:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634298160000|2021-10-15 11:42:40|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634298180000|2021-10-15 11:43:00|1047|1042|1047|1042|1047|1042|1047|1042|1
1634298200000|2021-10-15 11:43:20|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634298210000|2021-10-15 11:43:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634298230000|2021-10-15 11:43:50|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634298240000|2021-10-15 11:44:00|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|3
1634298250000|2021-10-15 11:44:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1634298260000|2021-10-15 11:44:20|1046.9|1041.9|1047|1042|1047.1|1042.1|1046.9|1041.9|4
1634298270000|2021-10-15 11:44:30|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634298280000|2021-10-15 11:44:40|1047|1042|1047.5|1042.5|1047.5|1042.5|1046.9|1041.9|10
1634298290000|2021-10-15 11:44:50|1047.4|1042.4|1047|1042|1047.4|1042.4|1047|1042|6
1634298300000|2021-10-15 11:45:00|1047.1|1042.1|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|9
1634298310000|2021-10-15 11:45:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|13
1634298320000|2021-10-15 11:45:20|1047|1042|1046.9|1041.9|1047.1|1042.1|1046.8|1041.8|9
1634298330000|2021-10-15 11:45:30|1046.7|1041.7|1047.5|1042.5|1047.5|1042.5|1046.7|1041.7|10
1634298340000|2021-10-15 11:45:40|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|5
1634298350000|2021-10-15 11:45:50|1047.5|1042.5|1047.9|1042.9|1047.9|1042.9|1047.5|1042.5|3
1634298360000|2021-10-15 11:46:00|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1634298370000|2021-10-15 11:46:10|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1634298380000|2021-10-15 11:46:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1634298390000|2021-10-15 11:46:30|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.2|1043.2|11
1634298400000|2021-10-15 11:46:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634298410000|2021-10-15 11:46:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|5
1634298420000|2021-10-15 11:47:00|1048.4|1043.4|1048.3|1043.3|1048.7|1043.7|1048.3|1043.3|8
1634298430000|2021-10-15 11:47:10|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|6
1634298440000|2021-10-15 11:47:20|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634298460000|2021-10-15 11:47:40|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|2
1634298490000|2021-10-15 11:48:10|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|3
1634298510000|2021-10-15 11:48:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634298520000|2021-10-15 11:48:40|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1634298530000|2021-10-15 11:48:50|1048.6|1043.6|1048.1|1043.1|1048.6|1043.6|1048.1|1043.1|5
1634298540000|2021-10-15 11:49:00|1048|1043|1047.7|1042.7|1048.1|1043.1|1047.7|1042.7|12
1634298550000|2021-10-15 11:49:10|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|17
1634298560000|2021-10-15 11:49:20|1047.7|1042.7|1047.9|1042.9|1048|1043|1047.7|1042.7|9
1634298570000|2021-10-15 11:49:30|1048|1043|1048|1043|1048.1|1043.1|1048|1043|3
1634298580000|2021-10-15 11:49:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634298590000|2021-10-15 11:49:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1634298610000|2021-10-15 11:50:10|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1634298620000|2021-10-15 11:50:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634298630000|2021-10-15 11:50:30|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1634298640000|2021-10-15 11:50:40|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|5
1634298650000|2021-10-15 11:50:50|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1634298660000|2021-10-15 11:51:00|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1634298670000|2021-10-15 11:51:10|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|11
1634298680000|2021-10-15 11:51:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|5
1634298690000|2021-10-15 11:51:30|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|3
1634298700000|2021-10-15 11:51:40|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|6
1634298710000|2021-10-15 11:51:50|1048.5|1043.5|1048.9|1043.9|1048.9|1043.9|1048.4|1043.4|7
1634298720000|2021-10-15 11:52:00|1048.8|1043.8|1048.9|1043.9|1049.5|1044.5|1048.6|1043.6|14
1634298730000|2021-10-15 11:52:10|1049|1044|1049.2|1044.2|1049.2|1044.2|1048.9|1043.9|6
1634298740000|2021-10-15 11:52:20|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|4
1634298750000|2021-10-15 11:52:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|3
1634298760000|2021-10-15 11:52:40|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634298770000|2021-10-15 11:52:50|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|13
1634298780000|2021-10-15 11:53:00|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.1|1043.1|4
1634298790000|2021-10-15 11:53:10|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|2
1634298800000|2021-10-15 11:53:20|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634298810000|2021-10-15 11:53:30|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634298830000|2021-10-15 11:53:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634298840000|2021-10-15 11:54:00|1048.2|1043.2|1048.6|1043.6|1048.6|1043.6|1048.1|1043.1|3
1634298850000|2021-10-15 11:54:10|1048.7|1043.7|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|3
1634298860000|2021-10-15 11:54:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634298870000|2021-10-15 11:54:30|1049|1044|1048.5|1043.5|1049|1044|1048.5|1043.5|6
1634298880000|2021-10-15 11:54:40|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1634298890000|2021-10-15 11:54:50|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634298900000|2021-10-15 11:55:00|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|2
1634298920000|2021-10-15 11:55:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634298930000|2021-10-15 11:55:30|1048.8|1043.8|1049.2|1044.2|1049.2|1044.2|1048.8|1043.8|4
1634298950000|2021-10-15 11:55:50|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634298960000|2021-10-15 11:56:00|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1634298970000|2021-10-15 11:56:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634298990000|2021-10-15 11:56:30|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1634299010000|2021-10-15 11:56:50|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|2
1634299020000|2021-10-15 11:57:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634299030000|2021-10-15 11:57:10|1048.6|1043.6|1049.1|1044.1|1049.1|1044.1|1048.6|1043.6|4
1634299040000|2021-10-15 11:57:20|1049|1044|1049|1044|1049.1|1044.1|1048.8|1043.8|6
1634299050000|2021-10-15 11:57:30|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049|1044|10
1634299060000|2021-10-15 11:57:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049|1044|10
1634299070000|2021-10-15 11:57:50|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049|1044|8
1634299080000|2021-10-15 11:58:00|1049.3|1044.3|1049.5|1044.5|1049.6|1044.6|1049.3|1044.3|7
1634299090000|2021-10-15 11:58:10|1049.6|1044.6|1049.1|1044.1|1049.6|1044.6|1049.1|1044.1|11
1634299100000|2021-10-15 11:58:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1634299110000|2021-10-15 11:58:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634299120000|2021-10-15 11:58:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634299130000|2021-10-15 11:58:50|1049.2|1044.2|1048.9|1043.9|1049.2|1044.2|1048.9|1043.9|5
1634299140000|2021-10-15 11:59:00|1049|1044|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|3
1634299150000|2021-10-15 11:59:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|3
1634299160000|2021-10-15 11:59:20|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|3
1634299170000|2021-10-15 11:59:30|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|3
1634299180000|2021-10-15 11:59:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|6
1634299190000|2021-10-15 11:59:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634299200000|2021-10-15 12:00:00|1048.7|1043.7|1049.4|1044.4|1049.5|1044.5|1048.7|1043.7|20
1634299210000|2021-10-15 12:00:10|1049.3|1044.3|1049.9|1044.9|1049.9|1044.9|1049.3|1044.3|7
1634299220000|2021-10-15 12:00:20|1049.8|1044.8|1049.6|1044.6|1050|1045|1049.6|1044.6|11
1634299230000|2021-10-15 12:00:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634299240000|2021-10-15 12:00:40|1049.2|1044.2|1049.5|1044.5|1049.5|1044.5|1049.2|1044.2|13
1634299250000|2021-10-15 12:00:50|1049.6|1044.6|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|11
1634299260000|2021-10-15 12:01:00|1049.4|1044.4|1049|1044|1049.7|1044.7|1049|1044|14
1634299270000|2021-10-15 12:01:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|8
1634299280000|2021-10-15 12:01:20|1049.1|1044.1|1049.8|1044.8|1049.8|1044.8|1049.1|1044.1|8
1634299290000|2021-10-15 12:01:30|1049.7|1044.7|1050|1045|1050.2|1045.2|1049.6|1044.6|9
1634299300000|2021-10-15 12:01:40|1049.9|1044.9|1050|1045|1050|1045|1049.7|1044.7|11
1634299310000|2021-10-15 12:01:50|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|6
1634299320000|2021-10-15 12:02:00|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|9
1634299330000|2021-10-15 12:02:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634299340000|2021-10-15 12:02:20|1050|1045|1050.2|1045.2|1050.2|1045.2|1049.9|1044.9|4
1634299350000|2021-10-15 12:02:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634299360000|2021-10-15 12:02:40|1050.2|1045.2|1050.5|1045.5|1050.5|1045.5|1050.2|1045.2|2
1634299370000|2021-10-15 12:02:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|4
1634299380000|2021-10-15 12:03:00|1050.4|1045.4|1050.9|1045.9|1050.9|1045.9|1050.3|1045.3|13
1634299390000|2021-10-15 12:03:10|1050.7|1045.7|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|25
1634299400000|2021-10-15 12:03:20|1051.3|1046.3|1051.6|1046.6|1051.6|1046.6|1051.3|1046.3|5
1634299410000|2021-10-15 12:03:30|1051.8|1046.8|1052|1047|1052.1|1047.1|1051.8|1046.8|5
1634299420000|2021-10-15 12:03:40|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634299440000|2021-10-15 12:04:00|1052.9|1047.9|1053.8|1048.8|1053.8|1048.8|1052.9|1047.9|12
1634299450000|2021-10-15 12:04:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1634299460000|2021-10-15 12:04:20|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1634299470000|2021-10-15 12:04:30|1054|1049|1054|1049|1054.1|1049.1|1054|1049|5
1634299480000|2021-10-15 12:04:40|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|3
1634299490000|2021-10-15 12:04:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|11
1634299500000|2021-10-15 12:05:00|1053.1|1048.1|1052.8|1047.8|1053.1|1048.1|1052.8|1047.8|11
1634299510000|2021-10-15 12:05:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634299520000|2021-10-15 12:05:20|1053|1048|1053.2|1048.2|1053.2|1048.2|1053|1048|4
1634299530000|2021-10-15 12:05:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634299540000|2021-10-15 12:05:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634299570000|2021-10-15 12:06:10|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634299580000|2021-10-15 12:06:20|1053.5|1048.5|1054|1049|1054.1|1049.1|1053.5|1048.5|5
1634299590000|2021-10-15 12:06:30|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|8
1634299600000|2021-10-15 12:06:40|1053.8|1048.8|1053.7|1048.7|1054.3|1049.3|1053.5|1048.5|15
1634299610000|2021-10-15 12:06:50|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|4
1634299620000|2021-10-15 12:07:00|1053.8|1048.8|1053.4|1048.4|1053.8|1048.8|1053.1|1048.1|5
1634299630000|2021-10-15 12:07:10|1053.6|1048.6|1054.2|1049.2|1054.2|1049.2|1053.6|1048.6|3
1634299640000|2021-10-15 12:07:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634299650000|2021-10-15 12:07:30|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1634299660000|2021-10-15 12:07:40|1054.1|1049.1|1053.7|1048.7|1054.1|1049.1|1053.7|1048.7|11
1634299670000|2021-10-15 12:07:50|1053.9|1048.9|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|3
1634299680000|2021-10-15 12:08:00|1053.4|1048.4|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|6
1634299690000|2021-10-15 12:08:10|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|5
1634299700000|2021-10-15 12:08:20|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634299710000|2021-10-15 12:08:30|1053.2|1048.2|1052.7|1047.7|1053.2|1048.2|1052.7|1047.7|3
1634299720000|2021-10-15 12:08:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634299730000|2021-10-15 12:08:50|1052.7|1047.7|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|5
1634299740000|2021-10-15 12:09:00|1052.9|1047.9|1053.9|1048.9|1054.1|1049.1|1052.9|1047.9|8
1634299750000|2021-10-15 12:09:10|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|3
1634299760000|2021-10-15 12:09:20|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634299770000|2021-10-15 12:09:30|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.2|1048.2|9
1634299780000|2021-10-15 12:09:40|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|6
1634299790000|2021-10-15 12:09:50|1053.3|1048.3|1053.9|1048.9|1053.9|1048.9|1053.3|1048.3|4
1634299800000|2021-10-15 12:10:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.4|1048.4|5
1634299810000|2021-10-15 12:10:10|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|5
1634299820000|2021-10-15 12:10:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|6
1634299830000|2021-10-15 12:10:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1634299840000|2021-10-15 12:10:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634299860000|2021-10-15 12:11:00|1053.9|1048.9|1054|1049|1054.3|1049.3|1053.9|1048.9|14
1634299870000|2021-10-15 12:11:10|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|6
1634299880000|2021-10-15 12:11:20|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|9
1634299890000|2021-10-15 12:11:30|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|4
1634299900000|2021-10-15 12:11:40|1054.1|1049.1|1054|1049|1054.2|1049.2|1053.9|1048.9|5
1634299910000|2021-10-15 12:11:50|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|7
1634299920000|2021-10-15 12:12:00|1053.8|1048.8|1053.1|1048.1|1053.8|1048.8|1053|1048|11
1634299930000|2021-10-15 12:12:10|1052.9|1047.9|1052.8|1047.8|1053|1048|1052.8|1047.8|14
1634299940000|2021-10-15 12:12:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1634299950000|2021-10-15 12:12:30|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|3
1634299980000|2021-10-15 12:13:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052|1047|4
1634299990000|2021-10-15 12:13:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|6
1634300000000|2021-10-15 12:13:20|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634300010000|2021-10-15 12:13:30|1051.9|1046.9|1051.8|1046.8|1052.1|1047.1|1051.8|1046.8|7
1634300020000|2021-10-15 12:13:40|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|5
1634300030000|2021-10-15 12:13:50|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|9
1634300040000|2021-10-15 12:14:00|1051.2|1046.2|1050.9|1045.9|1051.2|1046.2|1050.8|1045.8|13
1634300050000|2021-10-15 12:14:10|1051|1046|1051|1046|1051|1046|1050.9|1045.9|13
1634300060000|2021-10-15 12:14:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|3
1634300070000|2021-10-15 12:14:30|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|5
1634300080000|2021-10-15 12:14:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1634300090000|2021-10-15 12:14:50|1050.6|1045.6|1051.1|1046.1|1051.1|1046.1|1050.3|1045.3|8
1634300100000|2021-10-15 12:15:00|1051.2|1046.2|1051.6|1046.6|1051.7|1046.7|1051.1|1046.1|14
1634300110000|2021-10-15 12:15:10|1051.7|1046.7|1051|1046|1051.8|1046.8|1051|1046|11
1634300120000|2021-10-15 12:15:20|1051.1|1046.1|1051.6|1046.6|1051.6|1046.6|1051.1|1046.1|6
1634300130000|2021-10-15 12:15:30|1051.5|1046.5|1051.9|1046.9|1051.9|1046.9|1051.5|1046.5|12
1634300140000|2021-10-15 12:15:40|1051.8|1046.8|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|8
1634300150000|2021-10-15 12:15:50|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.5|1046.5|8
1634300160000|2021-10-15 12:16:00|1051.5|1046.5|1051.2|1046.2|1051.6|1046.6|1051.2|1046.2|10
1634300170000|2021-10-15 12:16:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|5
1634300180000|2021-10-15 12:16:20|1051.2|1046.2|1051.6|1046.6|1051.7|1046.7|1051.2|1046.2|7
1634300190000|2021-10-15 12:16:30|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|8
1634300200000|2021-10-15 12:16:40|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|8
1634300210000|2021-10-15 12:16:50|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|5
1634300220000|2021-10-15 12:17:00|1051.5|1046.5|1050.4|1045.4|1051.5|1046.5|1050.4|1045.4|13
1634300230000|2021-10-15 12:17:10|1051|1046|1050.4|1045.4|1051.1|1046.1|1050.4|1045.4|20
1634300240000|2021-10-15 12:17:20|1050.5|1045.5|1050.7|1045.7|1050.8|1045.8|1050.2|1045.2|10
1634300250000|2021-10-15 12:17:30|1050.8|1045.8|1050.2|1045.2|1050.8|1045.8|1050.2|1045.2|9
1634300260000|2021-10-15 12:17:40|1050.3|1045.3|1050.7|1045.7|1050.9|1045.9|1050.3|1045.3|10
1634300270000|2021-10-15 12:17:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1634300280000|2021-10-15 12:18:00|1050.5|1045.5|1050.7|1045.7|1051|1046|1050.5|1045.5|10
1634300290000|2021-10-15 12:18:10|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.5|1045.5|5
1634300300000|2021-10-15 12:18:20|1050.8|1045.8|1050.3|1045.3|1050.8|1045.8|1050.3|1045.3|3
1634300320000|2021-10-15 12:18:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634300330000|2021-10-15 12:18:50|1050.8|1045.8|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|8
1634300340000|2021-10-15 12:19:00|1050.8|1045.8|1051.2|1046.2|1051.3|1046.3|1050.8|1045.8|12
1634300350000|2021-10-15 12:19:10|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1050.9|1045.9|7
1634300360000|2021-10-15 12:19:20|1051|1046|1050.7|1045.7|1051|1046|1050.7|1045.7|7
1634300370000|2021-10-15 12:19:30|1050.8|1045.8|1051.2|1046.2|1051.2|1046.2|1050.8|1045.8|6
1634300390000|2021-10-15 12:19:50|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|9
1634300400000|2021-10-15 12:20:00|1051.5|1046.5|1052|1047|1052.1|1047.1|1051.5|1046.5|12
1634300410000|2021-10-15 12:20:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634300420000|2021-10-15 12:20:20|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052|1047|6
1634300430000|2021-10-15 12:20:30|1052.1|1047.1|1052.1|1047.1|1052.4|1047.4|1052|1047|9
1634300440000|2021-10-15 12:20:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|12
1634300450000|2021-10-15 12:20:50|1052.2|1047.2|1052.8|1047.8|1052.8|1047.8|1052.2|1047.2|9
1634300460000|2021-10-15 12:21:00|1052.6|1047.6|1053.3|1048.3|1053.8|1048.8|1052.6|1047.6|16
1634300470000|2021-10-15 12:21:10|1053.2|1048.2|1053.1|1048.1|1053.3|1048.3|1053|1048|7
1634300480000|2021-10-15 12:21:20|1053|1048|1052.5|1047.5|1053.1|1048.1|1052.4|1047.4|13
1634300490000|2021-10-15 12:21:30|1052.4|1047.4|1053.4|1048.4|1053.4|1048.4|1052.4|1047.4|13
1634300500000|2021-10-15 12:21:40|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|11
1634300510000|2021-10-15 12:21:50|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.3|1048.3|15
1634300520000|2021-10-15 12:22:00|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.3|1048.3|13
1634300530000|2021-10-15 12:22:10|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|5
1634300540000|2021-10-15 12:22:20|1053.4|1048.4|1053.7|1048.7|1053.7|1048.7|1053.4|1048.4|14
1634300550000|2021-10-15 12:22:30|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|4
1634300560000|2021-10-15 12:22:40|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|6
1634300570000|2021-10-15 12:22:50|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|6
1634300580000|2021-10-15 12:23:00|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.5|1048.5|6
1634300590000|2021-10-15 12:23:10|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.5|1048.5|7
1634300610000|2021-10-15 12:23:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1634300620000|2021-10-15 12:23:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634300640000|2021-10-15 12:24:00|1053.5|1048.5|1052.5|1047.5|1053.5|1048.5|1052.5|1047.5|11
1634300650000|2021-10-15 12:24:10|1052.6|1047.6|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|4
1634300660000|2021-10-15 12:24:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634300680000|2021-10-15 12:24:40|1052.1|1047.1|1051.8|1046.8|1052.1|1047.1|1051.8|1046.8|10
1634300690000|2021-10-15 12:24:50|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|4
1634300700000|2021-10-15 12:25:00|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.1|1046.1|24
1634300710000|2021-10-15 12:25:10|1051.4|1046.4|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|8
1634300730000|2021-10-15 12:25:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1050.8|1045.8|9
1634300740000|2021-10-15 12:25:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634300760000|2021-10-15 12:26:00|1051.4|1046.4|1051.5|1046.5|1051.7|1046.7|1051.4|1046.4|9
1634300770000|2021-10-15 12:26:10|1051.6|1046.6|1052|1047|1052|1047|1051.5|1046.5|5
1634300790000|2021-10-15 12:26:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|7
1634300800000|2021-10-15 12:26:40|1052|1047|1052.7|1047.7|1052.7|1047.7|1052|1047|15
1634300810000|2021-10-15 12:26:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634300820000|2021-10-15 12:27:00|1052.9|1047.9|1052.5|1047.5|1052.9|1047.9|1052.4|1047.4|9
1634300830000|2021-10-15 12:27:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|5
1634300840000|2021-10-15 12:27:20|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|2
1634300850000|2021-10-15 12:27:30|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1634300860000|2021-10-15 12:27:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1634300870000|2021-10-15 12:27:50|1052.2|1047.2|1051.9|1046.9|1052.2|1047.2|1051.8|1046.8|7
1634300910000|2021-10-15 12:28:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634300920000|2021-10-15 12:28:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634300930000|2021-10-15 12:28:50|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|5
1634300940000|2021-10-15 12:29:00|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|9
1634300950000|2021-10-15 12:29:10|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634300970000|2021-10-15 12:29:30|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|2
1634300990000|2021-10-15 12:29:50|1051.7|1046.7|1055|1046.2|1055|1046.7|1051.7|1046.2|3
1634301000000|2021-10-15 12:30:00|1054.6|1045.7|1054.9|1045.7|1054.9|1045.9|1054.6|1045.6|14
1634301010000|2021-10-15 12:30:10|1055|1045.8|1052.8|1047.8|1055.1|1048|1052.6|1045.6|18
1634301020000|2021-10-15 12:30:20|1052.7|1047.7|1052.1|1047.1|1052.8|1047.8|1052|1047|14
1634301030000|2021-10-15 12:30:30|1052.2|1047.2|1051.1|1046.1|1052.2|1047.2|1050.6|1045.6|29
1634301040000|2021-10-15 12:30:40|1051|1046|1050.7|1045.7|1051.1|1046.1|1050.5|1045.5|20
1634301050000|2021-10-15 12:30:50|1050.6|1045.6|1051|1046|1051.1|1046.1|1050.3|1045.3|30
1634301060000|2021-10-15 12:31:00|1051.1|1046.1|1049.7|1044.7|1051.1|1046.1|1049.7|1044.7|28
1634301070000|2021-10-15 12:31:10|1049.6|1044.6|1049.5|1044.5|1050.1|1045.1|1049.3|1044.3|15
1634301080000|2021-10-15 12:31:20|1049.6|1044.6|1050.2|1045.2|1050.2|1045.2|1049.6|1044.6|7
1634301090000|2021-10-15 12:31:30|1050.3|1045.3|1050.8|1045.8|1050.8|1045.8|1050|1045|34
1634301100000|2021-10-15 12:31:40|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.3|1045.3|17
1634301110000|2021-10-15 12:31:50|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|5
1634301120000|2021-10-15 12:32:00|1050.4|1045.4|1050|1045|1050.6|1045.6|1049.9|1044.9|16
1634301130000|2021-10-15 12:32:10|1049.8|1044.8|1050|1045|1050|1045|1049.6|1044.6|7
1634301140000|2021-10-15 12:32:20|1050.1|1045.1|1050.3|1045.3|1050.5|1045.5|1050.1|1045.1|10
1634301150000|2021-10-15 12:32:30|1050.1|1045.1|1050.6|1045.6|1050.6|1045.6|1050.1|1045.1|6
1634301160000|2021-10-15 12:32:40|1050.5|1045.5|1050.9|1045.9|1050.9|1045.9|1050.5|1045.5|4
1634301170000|2021-10-15 12:32:50|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|12
1634301180000|2021-10-15 12:33:00|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|7
1634301190000|2021-10-15 12:33:10|1051.3|1046.3|1052|1047|1052|1047|1051.3|1046.3|21
1634301200000|2021-10-15 12:33:20|1052.2|1047.2|1053.1|1048.1|1053.1|1048.1|1051.9|1046.9|14
1634301210000|2021-10-15 12:33:30|1053.2|1048.2|1053.3|1048.3|1053.4|1048.4|1053.1|1048.1|8
1634301220000|2021-10-15 12:33:40|1053.4|1048.4|1053.2|1048.2|1053.7|1048.7|1053.1|1048.1|7
1634301230000|2021-10-15 12:33:50|1053.3|1048.3|1053.3|1048.3|1053.5|1048.5|1053|1048|15
1634301240000|2021-10-15 12:34:00|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1052.9|1047.9|15
1634301250000|2021-10-15 12:34:10|1053.2|1048.2|1053.7|1048.7|1053.7|1048.7|1053.2|1048.2|10
1634301260000|2021-10-15 12:34:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634301270000|2021-10-15 12:34:30|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|6
1634301280000|2021-10-15 12:34:40|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|6
1634301290000|2021-10-15 12:34:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|9
1634301300000|2021-10-15 12:35:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.2|1048.2|9
1634301310000|2021-10-15 12:35:10|1053.8|1048.8|1053.3|1048.3|1053.9|1048.9|1053.1|1048.1|11
1634301320000|2021-10-15 12:35:20|1053.4|1048.4|1053.5|1048.5|1053.6|1048.6|1053.3|1048.3|12
1634301330000|2021-10-15 12:35:30|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|13
1634301340000|2021-10-15 12:35:40|1053.5|1048.5|1053.7|1048.7|1053.9|1048.9|1053.5|1048.5|8
1634301350000|2021-10-15 12:35:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|5
1634301360000|2021-10-15 12:36:00|1053.5|1048.5|1053.5|1048.5|1053.7|1048.7|1053.3|1048.3|14
1634301370000|2021-10-15 12:36:10|1053.6|1048.6|1053.5|1048.5|1053.8|1048.8|1053.5|1048.5|5
1634301380000|2021-10-15 12:36:20|1053.4|1048.4|1053.7|1048.7|1053.7|1048.7|1053.4|1048.4|6
1634301390000|2021-10-15 12:36:30|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1053.6|1048.6|6
1634301400000|2021-10-15 12:36:40|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634301410000|2021-10-15 12:36:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.1|1048.1|10
1634301420000|2021-10-15 12:37:00|1053.4|1048.4|1052.8|1047.8|1053.5|1048.5|1052.7|1047.7|17
1634301430000|2021-10-15 12:37:10|1052.9|1047.9|1052.7|1047.7|1052.9|1047.9|1052.6|1047.6|6
1634301440000|2021-10-15 12:37:20|1052.8|1047.8|1052.4|1047.4|1052.9|1047.9|1052.4|1047.4|25
1634301450000|2021-10-15 12:37:30|1052.5|1047.5|1052.6|1047.6|1052.7|1047.7|1052.4|1047.4|15
1634301460000|2021-10-15 12:37:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.5|1047.5|5
1634301470000|2021-10-15 12:37:50|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|4
1634301480000|2021-10-15 12:38:00|1052.4|1047.4|1052|1047|1052.5|1047.5|1052|1047|10
1634301490000|2021-10-15 12:38:10|1052.1|1047.1|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|3
1634301500000|2021-10-15 12:38:20|1051.6|1046.6|1052.2|1047.2|1052.2|1047.2|1051.6|1046.6|4
1634301510000|2021-10-15 12:38:30|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1634301520000|2021-10-15 12:38:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634301530000|2021-10-15 12:38:50|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|7
1634301540000|2021-10-15 12:39:00|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|3
1634301550000|2021-10-15 12:39:10|1052.4|1047.4|1052.9|1047.9|1052.9|1047.9|1052.4|1047.4|6
1634301560000|2021-10-15 12:39:20|1052.8|1047.8|1053.3|1048.3|1053.3|1048.3|1052.8|1047.8|12
1634301570000|2021-10-15 12:39:30|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|11
1634301580000|2021-10-15 12:39:40|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|11
1634301590000|2021-10-15 12:39:50|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1634301600000|2021-10-15 12:40:00|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.1|1048.1|17
1634301610000|2021-10-15 12:40:10|1053.5|1048.5|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|8
1634301620000|2021-10-15 12:40:20|1053.6|1048.6|1052.8|1047.8|1053.8|1048.8|1052.7|1047.7|13
1634301630000|2021-10-15 12:40:30|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.5|1047.5|7
1634301640000|2021-10-15 12:40:40|1052.9|1047.9|1052.4|1047.4|1052.9|1047.9|1052.4|1047.4|8
1634301650000|2021-10-15 12:40:50|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|9
1634301660000|2021-10-15 12:41:00|1052.7|1047.7|1051.7|1046.7|1052.7|1047.7|1051.4|1046.4|9
1634301670000|2021-10-15 12:41:10|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|3
1634301680000|2021-10-15 12:41:20|1051.7|1046.7|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|2
1634301690000|2021-10-15 12:41:30|1051.2|1046.2|1051.2|1046.2|1051.4|1046.4|1051|1046|7
1634301700000|2021-10-15 12:41:40|1051.3|1046.3|1051.9|1046.9|1052|1047|1051.3|1046.3|6
1634301710000|2021-10-15 12:41:50|1051.8|1046.8|1052.4|1047.4|1052.4|1047.4|1051.8|1046.8|8
1634301720000|2021-10-15 12:42:00|1052.3|1047.3|1051.9|1046.9|1052.4|1047.4|1051.7|1046.7|11
1634301730000|2021-10-15 12:42:10|1052|1047|1052.4|1047.4|1052.4|1047.4|1052|1047|10
1634301740000|2021-10-15 12:42:20|1052.5|1047.5|1053.2|1048.2|1053.2|1048.2|1052.5|1047.5|7
1634301750000|2021-10-15 12:42:30|1053.1|1048.1|1053.4|1048.4|1053.6|1048.6|1053.1|1048.1|12
1634301760000|2021-10-15 12:42:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634301770000|2021-10-15 12:42:50|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634301780000|2021-10-15 12:43:00|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|9
1634301790000|2021-10-15 12:43:10|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|10
1634301800000|2021-10-15 12:43:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634301810000|2021-10-15 12:43:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|3
1634301820000|2021-10-15 12:43:40|1053.6|1048.6|1053.2|1048.2|1053.6|1048.6|1052.9|1047.9|10
1634301830000|2021-10-15 12:43:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|7
1634301840000|2021-10-15 12:44:00|1053.2|1048.2|1053.7|1048.7|1053.7|1048.7|1053.2|1048.2|8
1634301850000|2021-10-15 12:44:10|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634301860000|2021-10-15 12:44:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1634301870000|2021-10-15 12:44:30|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|8
1634301880000|2021-10-15 12:44:40|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|4
1634301890000|2021-10-15 12:44:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1634301900000|2021-10-15 12:45:00|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.2|1048.2|14
1634301910000|2021-10-15 12:45:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.1|1048.1|10
1634301920000|2021-10-15 12:45:20|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|6
1634301930000|2021-10-15 12:45:30|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634301940000|2021-10-15 12:45:40|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|2
1634301950000|2021-10-15 12:45:50|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|3
1634301960000|2021-10-15 12:46:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1634301970000|2021-10-15 12:46:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1634301980000|2021-10-15 12:46:20|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.5|1048.5|10
1634301990000|2021-10-15 12:46:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634302000000|2021-10-15 12:46:40|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|6
1634302010000|2021-10-15 12:46:50|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|4
1634302020000|2021-10-15 12:47:00|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.5|1048.5|10
1634302030000|2021-10-15 12:47:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634302040000|2021-10-15 12:47:20|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.9|1048.9|9
1634302050000|2021-10-15 12:47:30|1054|1049|1054.2|1049.2|1054.3|1049.3|1054|1049|7
1634302060000|2021-10-15 12:47:40|1054.1|1049.1|1054.8|1049.8|1054.9|1049.9|1054.1|1049.1|7
1634302070000|2021-10-15 12:47:50|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|7
1634302080000|2021-10-15 12:48:00|1054.2|1049.2|1054.3|1049.3|1054.5|1049.5|1054.2|1049.2|5
1634302090000|2021-10-15 12:48:10|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1053.9|1048.9|13
1634302100000|2021-10-15 12:48:20|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|5
1634302110000|2021-10-15 12:48:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1634302120000|2021-10-15 12:48:40|1054.2|1049.2|1054.7|1049.7|1054.8|1049.8|1054.2|1049.2|15
1634302130000|2021-10-15 12:48:50|1054.6|1049.6|1054.8|1049.8|1055|1050|1054.6|1049.6|21
1634302140000|2021-10-15 12:49:00|1054.9|1049.9|1053.9|1048.9|1054.9|1049.9|1053.9|1048.9|10
1634302150000|2021-10-15 12:49:10|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|16
1634302160000|2021-10-15 12:49:20|1054.2|1049.2|1054.4|1049.4|1054.5|1049.5|1054.2|1049.2|15
1634302170000|2021-10-15 12:49:30|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|3
1634302180000|2021-10-15 12:49:40|1054|1049|1053.8|1048.8|1054|1049|1053.5|1048.5|17
1634302190000|2021-10-15 12:49:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|15
1634302200000|2021-10-15 12:50:00|1053.7|1048.7|1053.8|1048.8|1054|1049|1053.6|1048.6|13
1634302210000|2021-10-15 12:50:10|1053.7|1048.7|1053.3|1048.3|1053.7|1048.7|1053.3|1048.3|10
1634302220000|2021-10-15 12:50:20|1053.1|1048.1|1052.9|1047.9|1053.1|1048.1|1052.8|1047.8|6
1634302230000|2021-10-15 12:50:30|1052.6|1047.6|1052.5|1047.5|1052.7|1047.7|1052.4|1047.4|13
1634302240000|2021-10-15 12:50:40|1052.4|1047.4|1052|1047|1052.4|1047.4|1051.9|1046.9|7
1634302250000|2021-10-15 12:50:50|1051.9|1046.9|1051.4|1046.4|1052|1047|1051.4|1046.4|10
1634302260000|2021-10-15 12:51:00|1051.5|1046.5|1051.5|1046.5|1051.9|1046.9|1051.5|1046.5|14
1634302270000|2021-10-15 12:51:10|1051.6|1046.6|1052|1047|1052.2|1047.2|1051.1|1046.1|23
1634302280000|2021-10-15 12:51:20|1051.9|1046.9|1052.3|1047.3|1052.3|1047.3|1051.9|1046.9|9
1634302290000|2021-10-15 12:51:30|1052.2|1047.2|1051.7|1046.7|1052.3|1047.3|1051.7|1046.7|5
1634302300000|2021-10-15 12:51:40|1051.8|1046.8|1051.8|1046.8|1052|1047|1051.7|1046.7|19
1634302310000|2021-10-15 12:51:50|1051.9|1046.9|1051.8|1046.8|1052|1047|1051.8|1046.8|12
1634302320000|2021-10-15 12:52:00|1051.9|1046.9|1051.5|1046.5|1051.9|1046.9|1051.3|1046.3|12
1634302330000|2021-10-15 12:52:10|1051.4|1046.4|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|12
1634302340000|2021-10-15 12:52:20|1051.2|1046.2|1050.5|1045.5|1051.2|1046.2|1050.4|1045.4|12
1634302350000|2021-10-15 12:52:30|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|21
1634302360000|2021-10-15 12:52:40|1050.7|1045.7|1051.1|1046.1|1051.3|1046.3|1050.7|1045.7|24
1634302370000|2021-10-15 12:52:50|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634302380000|2021-10-15 12:53:00|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|5
1634302390000|2021-10-15 12:53:10|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|4
1634302400000|2021-10-15 12:53:20|1050.7|1045.7|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|10
1634302410000|2021-10-15 12:53:30|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|6
1634302420000|2021-10-15 12:53:40|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634302430000|2021-10-15 12:53:50|1050.4|1045.4|1050.2|1045.2|1050.5|1045.5|1050.2|1045.2|8
1634302440000|2021-10-15 12:54:00|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|14
1634302450000|2021-10-15 12:54:10|1050.1|1045.1|1050.8|1045.8|1050.9|1045.9|1050.1|1045.1|11
1634302460000|2021-10-15 12:54:20|1050.9|1045.9|1051.3|1046.3|1051.3|1046.3|1050.9|1045.9|13
1634302470000|2021-10-15 12:54:30|1051.2|1046.2|1051.8|1046.8|1051.8|1046.8|1051.2|1046.2|4
1634302480000|2021-10-15 12:54:40|1051.5|1046.5|1052.2|1047.2|1052.2|1047.2|1051.5|1046.5|10
1634302490000|2021-10-15 12:54:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052|1047|12
1634302500000|2021-10-15 12:55:00|1052.4|1047.4|1052.4|1047.4|1052.7|1047.7|1052.4|1047.4|7
1634302510000|2021-10-15 12:55:10|1052.1|1047.1|1051.6|1046.6|1052.1|1047.1|1051.4|1046.4|16
1634302520000|2021-10-15 12:55:20|1051.5|1046.5|1051.9|1046.9|1052.1|1047.1|1051.5|1046.5|6
1634302530000|2021-10-15 12:55:30|1052|1047|1052.3|1047.3|1052.4|1047.4|1052|1047|7
1634302540000|2021-10-15 12:55:40|1052.2|1047.2|1051.7|1046.7|1052.3|1047.3|1051.6|1046.6|18
1634302550000|2021-10-15 12:55:50|1051.8|1046.8|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|6
1634302560000|2021-10-15 12:56:00|1051.6|1046.6|1051.6|1046.6|1051.8|1046.8|1051.5|1046.5|5
1634302570000|2021-10-15 12:56:10|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.2|1046.2|5
1634302580000|2021-10-15 12:56:20|1051.7|1046.7|1052.1|1047.1|1052.1|1047.1|1051.7|1046.7|4
1634302590000|2021-10-15 12:56:30|1051.9|1046.9|1052.4|1047.4|1052.5|1047.5|1051.7|1046.7|10
1634302600000|2021-10-15 12:56:40|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|9
1634302610000|2021-10-15 12:56:50|1052.6|1047.6|1053.5|1048.5|1053.6|1048.6|1052.6|1047.6|8
1634302620000|2021-10-15 12:57:00|1053.6|1048.6|1054|1049|1054|1049|1053.6|1048.6|12
1634302630000|2021-10-15 12:57:10|1053.9|1048.9|1053.7|1048.7|1054.1|1049.1|1053.7|1048.7|9
1634302640000|2021-10-15 12:57:20|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|9
1634302650000|2021-10-15 12:57:30|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|3
1634302660000|2021-10-15 12:57:40|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|5
1634302670000|2021-10-15 12:57:50|1053.9|1048.9|1054.3|1049.3|1054.3|1049.3|1053.8|1048.8|11
1634302700000|2021-10-15 12:58:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634302710000|2021-10-15 12:58:30|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|5
1634302720000|2021-10-15 12:58:40|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|6
1634302730000|2021-10-15 12:58:50|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.8|1048.8|10
1634302740000|2021-10-15 12:59:00|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.4|1048.4|9
1634302750000|2021-10-15 12:59:10|1053.7|1048.7|1052.8|1047.8|1053.7|1048.7|1052.8|1047.8|5
1634302760000|2021-10-15 12:59:20|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|4
1634302770000|2021-10-15 12:59:30|1052.6|1047.6|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|4
1634302780000|2021-10-15 12:59:40|1052.4|1047.4|1052.6|1047.6|1052.7|1047.7|1052.4|1047.4|13
1634302790000|2021-10-15 12:59:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634302800000|2021-10-15 13:00:00|1052.8|1047.8|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|13
1634302810000|2021-10-15 13:00:10|1053.3|1048.3|1053|1048|1053.4|1048.4|1052.6|1047.6|10
1634302820000|2021-10-15 13:00:20|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|3
1634302830000|2021-10-15 13:00:30|1053.6|1048.6|1054.2|1049.2|1054.2|1049.2|1053.5|1048.5|14
1634302840000|2021-10-15 13:00:40|1054.3|1049.3|1054.2|1049.2|1054.4|1049.4|1054|1049|10
1634302850000|2021-10-15 13:00:50|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.2|1049.2|5
1634302860000|2021-10-15 13:01:00|1054.7|1049.7|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|25
1634302870000|2021-10-15 13:01:10|1054.7|1049.7|1054|1049|1054.7|1049.7|1054|1049|11
1634302880000|2021-10-15 13:01:20|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|4
1634302890000|2021-10-15 13:01:30|1054.3|1049.3|1053.9|1048.9|1054.4|1049.4|1053.9|1048.9|9
1634302910000|2021-10-15 13:01:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|8
1634302920000|2021-10-15 13:02:00|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.5|1048.5|14
1634302930000|2021-10-15 13:02:10|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|5
1634302940000|2021-10-15 13:02:20|1054|1049|1052.6|1047.6|1054.3|1049.3|1052.3|1047.3|14
1634302950000|2021-10-15 13:02:30|1052.5|1047.5|1051.9|1046.9|1052.5|1047.5|1051.8|1046.8|4
1634302960000|2021-10-15 13:02:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|5
1634302970000|2021-10-15 13:02:50|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|6
1634302980000|2021-10-15 13:03:00|1052.2|1047.2|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|9
1634302990000|2021-10-15 13:03:10|1052.2|1047.2|1052.8|1047.8|1052.8|1047.8|1052.2|1047.2|6
1634303000000|2021-10-15 13:03:20|1052.9|1047.9|1053.6|1048.6|1053.6|1048.6|1052.7|1047.7|14
1634303010000|2021-10-15 13:03:30|1053.8|1048.8|1053.6|1048.6|1054.1|1049.1|1053.5|1048.5|22
1634303020000|2021-10-15 13:03:40|1053.5|1048.5|1053.9|1048.9|1054.1|1049.1|1053.5|1048.5|13
1634303030000|2021-10-15 13:03:50|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.4|1048.4|11
1634303040000|2021-10-15 13:04:00|1054|1049|1053.9|1048.9|1054.4|1049.4|1053.9|1048.9|22
1634303050000|2021-10-15 13:04:10|1054.1|1049.1|1054.7|1049.7|1054.8|1049.8|1054.1|1049.1|7
1634303060000|2021-10-15 13:04:20|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.8|1049.8|5
1634303070000|2021-10-15 13:04:30|1054.9|1049.9|1053.2|1048.2|1054.9|1049.9|1053.2|1048.2|11
1634303080000|2021-10-15 13:04:40|1053|1048|1053.2|1048.2|1053.3|1048.3|1053|1048|10
1634303090000|2021-10-15 13:04:50|1053.3|1048.3|1053.8|1048.8|1054.2|1049.2|1053.3|1048.3|11
1634303100000|2021-10-15 13:05:00|1053.9|1048.9|1054.5|1049.5|1054.5|1049.5|1053.9|1048.9|20
1634303110000|2021-10-15 13:05:10|1054.2|1049.2|1054|1049|1054.3|1049.3|1054|1049|5
1634303120000|2021-10-15 13:05:20|1054.1|1049.1|1054.9|1049.9|1054.9|1049.9|1054.1|1049.1|5
1634303130000|2021-10-15 13:05:30|1055|1050|1054.8|1049.8|1055|1050|1054.6|1049.6|7
1634303140000|2021-10-15 13:05:40|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|3
1634303150000|2021-10-15 13:05:50|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|6
1634303160000|2021-10-15 13:06:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|6
1634303170000|2021-10-15 13:06:10|1054.7|1049.7|1054.1|1049.1|1054.8|1049.8|1054.1|1049.1|12
1634303180000|2021-10-15 13:06:20|1054.4|1049.4|1054.9|1049.9|1054.9|1049.9|1054.4|1049.4|12
1634303190000|2021-10-15 13:06:30|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|9
1634303200000|2021-10-15 13:06:40|1054.9|1049.9|1055.2|1050.2|1055.3|1050.3|1054.9|1049.9|8
1634303210000|2021-10-15 13:06:50|1055.3|1050.3|1055.7|1050.7|1056.2|1051.2|1055.2|1050.2|18
1634303220000|2021-10-15 13:07:00|1055.6|1050.6|1054.8|1049.8|1055.6|1050.6|1054.1|1049.1|22
1634303230000|2021-10-15 13:07:10|1054.9|1049.9|1055.9|1050.9|1055.9|1050.9|1054.8|1049.8|18
1634303240000|2021-10-15 13:07:20|1056|1051|1055.7|1050.7|1056|1051|1055.4|1050.4|5
1634303250000|2021-10-15 13:07:30|1055.8|1050.8|1056|1051|1056.2|1051.2|1055.8|1050.8|7
1634303260000|2021-10-15 13:07:40|1055.4|1050.4|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|8
1634303270000|2021-10-15 13:07:50|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055|1050|11
1634303280000|2021-10-15 13:08:00|1055.6|1050.6|1055|1050|1055.6|1050.6|1054.8|1049.8|11
1634303290000|2021-10-15 13:08:10|1054.8|1049.8|1055.3|1050.3|1055.3|1050.3|1054.8|1049.8|15
1634303300000|2021-10-15 13:08:20|1055.2|1050.2|1054.8|1049.8|1055.2|1050.2|1054.7|1049.7|11
1634303310000|2021-10-15 13:08:30|1054.9|1049.9|1055.7|1050.7|1055.7|1050.7|1054.9|1049.9|10
1634303320000|2021-10-15 13:08:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.1|1050.1|7
1634303330000|2021-10-15 13:08:50|1055.5|1050.5|1055.1|1050.1|1055.6|1050.6|1055|1050|11
1634303340000|2021-10-15 13:09:00|1055.2|1050.2|1054.8|1049.8|1055.2|1050.2|1054.7|1049.7|11
1634303350000|2021-10-15 13:09:10|1054.9|1049.9|1055.4|1050.4|1055.4|1050.4|1054.9|1049.9|17
1634303360000|2021-10-15 13:09:20|1055.5|1050.5|1056.1|1051.1|1056.2|1051.2|1055.4|1050.4|12
1634303370000|2021-10-15 13:09:30|1056.2|1051.2|1056|1051|1056.2|1051.2|1055.7|1050.7|6
1634303380000|2021-10-15 13:09:40|1055.9|1050.9|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|4
1634303390000|2021-10-15 13:09:50|1055.7|1050.7|1056|1051|1056|1051|1055.5|1050.5|6
1634303400000|2021-10-15 13:10:00|1056.1|1051.1|1056.2|1051.2|1056.4|1051.4|1056|1051|11
1634303410000|2021-10-15 13:10:10|1056.1|1051.1|1056.4|1051.4|1056.4|1051.4|1055.8|1050.8|13
1634303420000|2021-10-15 13:10:20|1056.3|1051.3|1056.9|1051.9|1056.9|1051.9|1056.3|1051.3|10
1634303430000|2021-10-15 13:10:30|1057|1052|1056.5|1051.5|1057.2|1052.2|1056.5|1051.5|6
1634303440000|2021-10-15 13:10:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|8
1634303450000|2021-10-15 13:10:50|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.5|1051.5|6
1634303460000|2021-10-15 13:11:00|1056.8|1051.8|1056.1|1051.1|1056.8|1051.8|1056.1|1051.1|5
1634303470000|2021-10-15 13:11:10|1056.2|1051.2|1056.7|1051.7|1056.8|1051.8|1056.2|1051.2|13
1634303480000|2021-10-15 13:11:20|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.7|1051.7|7
1634303490000|2021-10-15 13:11:30|1057.3|1052.3|1058.4|1053.4|1058.5|1053.5|1057.3|1052.3|28
1634303500000|2021-10-15 13:11:40|1058.5|1053.5|1057.1|1052.1|1058.5|1053.5|1057|1052|12
1634303510000|2021-10-15 13:11:50|1057.4|1052.4|1057.6|1052.6|1057.7|1052.7|1057.4|1052.4|4
1634303520000|2021-10-15 13:12:00|1057.7|1052.7|1058.1|1053.1|1058.1|1053.1|1057.5|1052.5|10
1634303530000|2021-10-15 13:12:10|1057.7|1052.7|1057.2|1052.2|1057.7|1052.7|1057.1|1052.1|7
1634303540000|2021-10-15 13:12:20|1057|1052|1057|1052|1057|1052|1056.3|1051.3|6
1634303550000|2021-10-15 13:12:30|1057.2|1052.2|1057.9|1052.9|1057.9|1052.9|1057.2|1052.2|6
1634303560000|2021-10-15 13:12:40|1058|1053|1058.2|1053.2|1058.2|1053.2|1057.9|1052.9|4
1634303570000|2021-10-15 13:12:50|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|3
1634303580000|2021-10-15 13:13:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1634303590000|2021-10-15 13:13:10|1058.3|1053.3|1057.8|1052.8|1058.3|1053.3|1057.6|1052.6|6
1634303600000|2021-10-15 13:13:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1634303610000|2021-10-15 13:13:30|1058.4|1053.4|1057.6|1052.6|1058.4|1053.4|1057.6|1052.6|7
1634303620000|2021-10-15 13:13:40|1057.2|1052.2|1057.7|1052.7|1057.8|1052.8|1057.2|1052.2|14
1634303630000|2021-10-15 13:13:50|1057.8|1052.8|1057.3|1052.3|1057.8|1052.8|1057.3|1052.3|7
1634303640000|2021-10-15 13:14:00|1057.2|1052.2|1056.7|1051.7|1057.3|1052.3|1056.7|1051.7|8
1634303650000|2021-10-15 13:14:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1055.9|1050.9|10
1634303660000|2021-10-15 13:14:20|1056.3|1051.3|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|12
1634303670000|2021-10-15 13:14:30|1055|1050|1054.9|1049.9|1055|1050|1054.8|1049.8|4
1634303680000|2021-10-15 13:14:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634303690000|2021-10-15 13:14:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634303700000|2021-10-15 13:15:00|1054.8|1049.8|1055.3|1050.3|1055.4|1050.4|1054.8|1049.8|11
1634303710000|2021-10-15 13:15:10|1055.4|1050.4|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|4
1634303720000|2021-10-15 13:15:20|1055.3|1050.3|1055|1050|1055.3|1050.3|1055|1050|2
1634303730000|2021-10-15 13:15:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|9
1634303740000|2021-10-15 13:15:40|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1053.3|1048.3|11
1634303750000|2021-10-15 13:15:50|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.9|1048.9|5
1634303760000|2021-10-15 13:16:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634303770000|2021-10-15 13:16:10|1054.4|1049.4|1054.8|1049.8|1054.8|1049.8|1054.4|1049.4|5
1634303780000|2021-10-15 13:16:20|1055.1|1050.1|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|4
1634303790000|2021-10-15 13:16:30|1055|1050|1055.4|1050.4|1055.4|1050.4|1054.9|1049.9|8
1634303800000|2021-10-15 13:16:40|1055.3|1050.3|1056.4|1051.4|1056.4|1051.4|1055.3|1050.3|13
1634303810000|2021-10-15 13:16:50|1056.5|1051.5|1056.9|1051.9|1056.9|1051.9|1056.5|1051.5|5
1634303820000|2021-10-15 13:17:00|1057|1052|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|4
1634303830000|2021-10-15 13:17:10|1056.9|1051.9|1057.2|1052.2|1057.2|1052.2|1056.7|1051.7|6
1634303850000|2021-10-15 13:17:30|1057.3|1052.3|1058.2|1053.2|1058.2|1053.2|1057.3|1052.3|7
1634303860000|2021-10-15 13:17:40|1058.3|1053.3|1058.3|1053.3|1059|1054|1058.3|1053.3|11
1634303870000|2021-10-15 13:17:50|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|9
1634303880000|2021-10-15 13:18:00|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|4
1634303890000|2021-10-15 13:18:10|1058.9|1053.9|1059.3|1054.3|1059.3|1054.3|1058.9|1053.9|12
1634303900000|2021-10-15 13:18:20|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|9
1634303910000|2021-10-15 13:18:30|1059.2|1054.2|1058.7|1053.7|1059.4|1054.4|1058.7|1053.7|10
1634303920000|2021-10-15 13:18:40|1058.8|1053.8|1059.3|1054.3|1059.3|1054.3|1058.8|1053.8|6
1634303930000|2021-10-15 13:18:50|1059|1054|1058.6|1053.6|1059|1054|1058.6|1053.6|5
1634303940000|2021-10-15 13:19:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|11
1634303950000|2021-10-15 13:19:10|1058.5|1053.5|1058.4|1053.4|1058.7|1053.7|1058.4|1053.4|4
1634303960000|2021-10-15 13:19:20|1058.6|1053.6|1059.2|1054.2|1059.2|1054.2|1058.6|1053.6|8
1634303970000|2021-10-15 13:19:30|1059.1|1054.1|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|5
1634303980000|2021-10-15 13:19:40|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.1|1054.1|6
1634303990000|2021-10-15 13:19:50|1059.4|1054.4|1059.1|1054.1|1059.7|1054.7|1059.1|1054.1|4
1634304000000|2021-10-15 13:20:00|1058.8|1053.8|1057.5|1052.5|1059|1054|1057.5|1052.5|16
1634304010000|2021-10-15 13:20:10|1057.6|1052.6|1058.2|1053.2|1058.5|1053.5|1057.6|1052.6|9
1634304020000|2021-10-15 13:20:20|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|2
1634304030000|2021-10-15 13:20:30|1058.2|1053.2|1058.4|1053.4|1058.5|1053.5|1058.2|1053.2|5
1634304040000|2021-10-15 13:20:40|1058.3|1053.3|1058|1053|1058.4|1053.4|1058|1053|3
1634304050000|2021-10-15 13:20:50|1058.3|1053.3|1059.2|1054.2|1059.2|1054.2|1058.2|1053.2|8
1634304060000|2021-10-15 13:21:00|1059.3|1054.3|1060.2|1055.2|1060.2|1055.2|1059.3|1054.3|8
1634304070000|2021-10-15 13:21:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060|1055|5
1634304080000|2021-10-15 13:21:20|1060.3|1055.3|1059.6|1054.6|1060.3|1055.3|1059.6|1054.6|4
1634304090000|2021-10-15 13:21:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059|1054|6
1634304100000|2021-10-15 13:21:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|5
1634304110000|2021-10-15 13:21:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|8
1634304120000|2021-10-15 13:22:00|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|6
1634304130000|2021-10-15 13:22:10|1060|1055|1060|1055|1060.1|1055.1|1059.7|1054.7|11
1634304140000|2021-10-15 13:22:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1059.8|1054.8|5
1634304150000|2021-10-15 13:22:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634304160000|2021-10-15 13:22:40|1060.3|1055.3|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|7
1634304170000|2021-10-15 13:22:50|1060.4|1055.4|1059.9|1054.9|1060.5|1055.5|1059.9|1054.9|13
1634304180000|2021-10-15 13:23:00|1059.8|1054.8|1060|1055|1060.2|1055.2|1059.8|1054.8|11
1634304190000|2021-10-15 13:23:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634304200000|2021-10-15 13:23:20|1059.4|1054.4|1058.9|1053.9|1059.5|1054.5|1058.7|1053.7|5
1634304210000|2021-10-15 13:23:30|1058.7|1053.7|1059.3|1054.3|1059.3|1054.3|1058.7|1053.7|12
1634304220000|2021-10-15 13:23:40|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|13
1634304230000|2021-10-15 13:23:50|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.2|1054.2|8
1634304240000|2021-10-15 13:24:00|1059.6|1054.6|1060|1055|1060.4|1055.4|1059.6|1054.6|16
1634304250000|2021-10-15 13:24:10|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.8|1054.8|4
1634304260000|2021-10-15 13:24:20|1060.1|1055.1|1058.9|1053.9|1060.1|1055.1|1058.8|1053.8|12
1634304270000|2021-10-15 13:24:30|1059.2|1054.2|1058.9|1053.9|1059.3|1054.3|1058.9|1053.9|5
1634304290000|2021-10-15 13:24:50|1059.1|1054.1|1059.1|1054.1|1059.3|1054.3|1059|1054|10
1634304300000|2021-10-15 13:25:00|1059.2|1054.2|1059|1054|1059.2|1054.2|1058.8|1053.8|9
1634304310000|2021-10-15 13:25:10|1059.1|1054.1|1060.1|1055.1|1060.2|1055.2|1059.1|1054.1|12
1634304320000|2021-10-15 13:25:20|1060.2|1055.2|1059.7|1054.7|1060.2|1055.2|1059.7|1054.7|9
1634304330000|2021-10-15 13:25:30|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|3
1634304340000|2021-10-15 13:25:40|1060|1055|1059.4|1054.4|1060|1055|1059.4|1054.4|4
1634304350000|2021-10-15 13:25:50|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|8
1634304360000|2021-10-15 13:26:00|1060.1|1055.1|1060|1055|1060.4|1055.4|1060|1055|12
1634304370000|2021-10-15 13:26:10|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|5
1634304380000|2021-10-15 13:26:20|1060.2|1055.2|1060.3|1055.3|1060.5|1055.5|1060.2|1055.2|8
1634304390000|2021-10-15 13:26:30|1060.4|1055.4|1059.6|1054.6|1060.5|1055.5|1059.6|1054.6|14
1634304400000|2021-10-15 13:26:40|1059.5|1054.5|1059.9|1054.9|1059.9|1054.9|1059.5|1054.5|6
1634304410000|2021-10-15 13:26:50|1059.8|1054.8|1059.1|1054.1|1059.9|1054.9|1059.1|1054.1|7
1634304420000|2021-10-15 13:27:00|1058.7|1053.7|1059.4|1054.4|1059.4|1054.4|1058.7|1053.7|14
1634304430000|2021-10-15 13:27:10|1059.3|1054.3|1059.6|1054.6|1059.8|1054.8|1059.3|1054.3|19
1634304440000|2021-10-15 13:27:20|1059.8|1054.8|1060.4|1055.4|1060.4|1055.4|1059.8|1054.8|5
1634304450000|2021-10-15 13:27:30|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.2|1055.2|5
1634304460000|2021-10-15 13:27:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|5
1634304470000|2021-10-15 13:27:50|1060.3|1055.3|1060|1055|1060.4|1055.4|1059.5|1054.5|11
1634304480000|2021-10-15 13:28:00|1059.8|1054.8|1060.4|1055.4|1060.5|1055.5|1059.8|1054.8|7
1634304490000|2021-10-15 13:28:10|1060.1|1055.1|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|9
1634304500000|2021-10-15 13:28:20|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|3
1634304510000|2021-10-15 13:28:30|1059.8|1054.8|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|7
1634304520000|2021-10-15 13:28:40|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.1|1055.1|6
1634304530000|2021-10-15 13:28:50|1060|1055|1059.8|1054.8|1060.4|1055.4|1059.8|1054.8|14
1634304540000|2021-10-15 13:29:00|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|4
1634304550000|2021-10-15 13:29:10|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|11
1634304560000|2021-10-15 13:29:20|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|6
1634304570000|2021-10-15 13:29:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|4
1634304580000|2021-10-15 13:29:40|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.7|1054.7|6
1634304590000|2021-10-15 13:29:50|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.8|1054.8|9
1634304600000|2021-10-15 13:30:00|1060|1055|1059.6|1054.6|1060.2|1055.2|1059.5|1054.5|22
1634304610000|2021-10-15 13:30:10|1060|1055|1060.3|1055.3|1060.3|1055.3|1060|1055|9
1634304620000|2021-10-15 13:30:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1059.7|1054.7|25
1634304630000|2021-10-15 13:30:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|5
1634304640000|2021-10-15 13:30:40|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1059.8|1054.8|13
1634304650000|2021-10-15 13:30:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|16
1634304660000|2021-10-15 13:31:00|1060.2|1055.2|1060.2|1055.2|1060.4|1055.4|1060|1055|28
1634304670000|2021-10-15 13:31:10|1060.3|1055.3|1059.6|1054.6|1060.3|1055.3|1059.4|1054.4|23
1634304680000|2021-10-15 13:31:20|1059.7|1054.7|1060.3|1055.3|1060.3|1055.3|1059.7|1054.7|16
1634304690000|2021-10-15 13:31:30|1060.2|1055.2|1059.1|1054.1|1060.2|1055.2|1059.1|1054.1|25
1634304700000|2021-10-15 13:31:40|1059.2|1054.2|1059.3|1054.3|1059.5|1054.5|1059.1|1054.1|19
1634304710000|2021-10-15 13:31:50|1059.2|1054.2|1059.8|1054.8|1059.8|1054.8|1059.1|1054.1|21
1634304720000|2021-10-15 13:32:00|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.2|1054.2|20
1634304730000|2021-10-15 13:32:10|1059.8|1054.8|1059.9|1054.9|1060.1|1055.1|1059.7|1054.7|5
1634304740000|2021-10-15 13:32:20|1060|1055|1059.2|1054.2|1060.2|1055.2|1059.1|1054.1|18
1634304750000|2021-10-15 13:32:30|1059.1|1054.1|1059.6|1054.6|1059.6|1054.6|1059|1054|7
1634304760000|2021-10-15 13:32:40|1059.5|1054.5|1059.6|1054.6|1059.7|1054.7|1059.4|1054.4|11
1634304770000|2021-10-15 13:32:50|1059.7|1054.7|1059.4|1054.4|1059.7|1054.7|1059.3|1054.3|13
1634304780000|2021-10-15 13:33:00|1059.6|1054.6|1058.9|1053.9|1059.7|1054.7|1058.4|1053.4|17
1634304790000|2021-10-15 13:33:10|1059|1054|1059.9|1054.9|1059.9|1054.9|1058.9|1053.9|14
1634304800000|2021-10-15 13:33:20|1059.8|1054.8|1060.7|1055.7|1060.7|1055.7|1059.8|1054.8|13
1634304810000|2021-10-15 13:33:30|1060.8|1055.8|1060.2|1055.2|1060.8|1055.8|1060.1|1055.1|12
1634304820000|2021-10-15 13:33:40|1060.1|1055.1|1059.3|1054.3|1060.2|1055.2|1059.3|1054.3|17
1634304830000|2021-10-15 13:33:50|1059.7|1054.7|1059.4|1054.4|1059.7|1054.7|1059.4|1054.4|24
1634304840000|2021-10-15 13:34:00|1059.5|1054.5|1059.7|1054.7|1060|1055|1059.3|1054.3|21
1634304850000|2021-10-15 13:34:10|1059.6|1054.6|1059.8|1054.8|1060.3|1055.3|1059.6|1054.6|14
1634304860000|2021-10-15 13:34:20|1059.9|1054.9|1059.6|1054.6|1060|1055|1058.4|1053.4|13
1634304870000|2021-10-15 13:34:30|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059|1054|11
1634304880000|2021-10-15 13:34:40|1059.8|1054.8|1059.9|1054.9|1060.1|1055.1|1059.7|1054.7|10
1634304890000|2021-10-15 13:34:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.6|1054.6|7
1634304900000|2021-10-15 13:35:00|1059.9|1054.9|1060.6|1055.6|1060.6|1055.6|1059.9|1054.9|12
1634304910000|2021-10-15 13:35:10|1060.7|1055.7|1060.5|1055.5|1060.9|1055.9|1060.2|1055.2|11
1634304920000|2021-10-15 13:35:20|1060.7|1055.7|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|4
1634304930000|2021-10-15 13:35:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060|1055|8
1634304940000|2021-10-15 13:35:40|1060|1055|1060|1055|1060|1055|1059.3|1054.3|11
1634304950000|2021-10-15 13:35:50|1060.1|1055.1|1058.7|1053.7|1060.1|1055.1|1058.4|1053.4|20
1634304960000|2021-10-15 13:36:00|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.1|1053.1|13
1634304970000|2021-10-15 13:36:10|1058.7|1053.7|1059|1054|1059|1054|1058.5|1053.5|20
1634304980000|2021-10-15 13:36:20|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.6|1053.6|8
1634304990000|2021-10-15 13:36:30|1058.5|1053.5|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|5
1634305000000|2021-10-15 13:36:40|1058.9|1053.9|1059.5|1054.5|1059.8|1054.8|1058.9|1053.9|11
1634305010000|2021-10-15 13:36:50|1059.4|1054.4|1058.6|1053.6|1059.5|1054.5|1058.6|1053.6|10
1634305020000|2021-10-15 13:37:00|1058.7|1053.7|1058.7|1053.7|1059.3|1054.3|1058.7|1053.7|9
1634305030000|2021-10-15 13:37:10|1057.6|1052.6|1058|1053|1058.6|1053.6|1057.3|1052.3|17
1634305040000|2021-10-15 13:37:20|1057.9|1052.9|1057.4|1052.4|1057.9|1052.9|1057.4|1052.4|16
1634305050000|2021-10-15 13:37:30|1057.5|1052.5|1058.2|1053.2|1058.3|1053.3|1057.5|1052.5|9
1634305060000|2021-10-15 13:37:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1057.8|1052.8|7
1634305070000|2021-10-15 13:37:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058|1053|9
1634305080000|2021-10-15 13:38:00|1058.1|1053.1|1058.7|1053.7|1058.7|1053.7|1058.1|1053.1|7
1634305090000|2021-10-15 13:38:10|1058.8|1053.8|1059.1|1054.1|1059.2|1054.2|1058.8|1053.8|14
1634305100000|2021-10-15 13:38:20|1059|1054|1059.1|1054.1|1059.2|1054.2|1058.9|1053.9|14
1634305110000|2021-10-15 13:38:30|1059|1054|1059|1054|1059.1|1054.1|1058.9|1053.9|15
1634305120000|2021-10-15 13:38:40|1059.1|1054.1|1058.1|1053.1|1059.1|1054.1|1058.1|1053.1|10
1634305130000|2021-10-15 13:38:50|1058.2|1053.2|1057.9|1052.9|1058.3|1053.3|1057.4|1052.4|16
1634305140000|2021-10-15 13:39:00|1057.8|1052.8|1057.6|1052.6|1058.4|1053.4|1057.6|1052.6|21
1634305150000|2021-10-15 13:39:10|1057.7|1052.7|1057.8|1052.8|1058.1|1053.1|1057.5|1052.5|13
1634305160000|2021-10-15 13:39:20|1057.7|1052.7|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|7
1634305170000|2021-10-15 13:39:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1056.8|1051.8|13
1634305180000|2021-10-15 13:39:40|1057.3|1052.3|1057|1052|1057.4|1052.4|1056.2|1051.2|30
1634305190000|2021-10-15 13:39:50|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|9
1634305200000|2021-10-15 13:40:00|1056.5|1051.5|1057.1|1052.1|1057.3|1052.3|1056.5|1051.5|21
1634305210000|2021-10-15 13:40:10|1057|1052|1056.7|1051.7|1057.3|1052.3|1056.6|1051.6|27
1634305220000|2021-10-15 13:40:20|1056.5|1051.5|1055.6|1050.6|1056.5|1051.5|1055.6|1050.6|13
1634305230000|2021-10-15 13:40:30|1055.7|1050.7|1056.3|1051.3|1056.4|1051.4|1055.2|1050.2|17
1634305240000|2021-10-15 13:40:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634305250000|2021-10-15 13:40:50|1056.7|1051.7|1056.9|1051.9|1057.1|1052.1|1056.7|1051.7|13
1634305260000|2021-10-15 13:41:00|1057|1052|1056.8|1051.8|1057|1052|1056.5|1051.5|6
1634305270000|2021-10-15 13:41:10|1057|1052|1057.3|1052.3|1057.6|1052.6|1056.8|1051.8|14
1634305280000|2021-10-15 13:41:20|1057.4|1052.4|1057.3|1052.3|1057.6|1052.6|1057.2|1052.2|13
1634305290000|2021-10-15 13:41:30|1057.2|1052.2|1057.8|1052.8|1057.8|1052.8|1057.1|1052.1|22
1634305300000|2021-10-15 13:41:40|1057.9|1052.9|1057.8|1052.8|1058|1053|1057.8|1052.8|3
1634305310000|2021-10-15 13:41:50|1057.7|1052.7|1057.4|1052.4|1057.7|1052.7|1057.2|1052.2|9
1634305320000|2021-10-15 13:42:00|1057.6|1052.6|1057.9|1052.9|1058|1053|1057.6|1052.6|14
1634305330000|2021-10-15 13:42:10|1058|1053|1057.4|1052.4|1058.1|1053.1|1057.4|1052.4|8
1634305340000|2021-10-15 13:42:20|1057.5|1052.5|1057.8|1052.8|1057.9|1052.9|1057.4|1052.4|11
1634305350000|2021-10-15 13:42:30|1057.7|1052.7|1058.2|1053.2|1058.2|1053.2|1057.7|1052.7|11
1634305360000|2021-10-15 13:42:40|1058.7|1053.7|1058.2|1053.2|1058.7|1053.7|1058.2|1053.2|10
1634305370000|2021-10-15 13:42:50|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.1|1053.1|12
1634305380000|2021-10-15 13:43:00|1058.3|1053.3|1058.6|1053.6|1058.7|1053.7|1058.3|1053.3|16
1634305390000|2021-10-15 13:43:10|1058.5|1053.5|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|7
1634305400000|2021-10-15 13:43:20|1058.5|1053.5|1058.8|1053.8|1058.9|1053.9|1058.5|1053.5|9
1634305410000|2021-10-15 13:43:30|1058.7|1053.7|1059.1|1054.1|1059.5|1054.5|1058.7|1053.7|25
1634305420000|2021-10-15 13:43:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059|1054|7
1634305430000|2021-10-15 13:43:50|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|4
1634305440000|2021-10-15 13:44:00|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.1|1054.1|13
1634305450000|2021-10-15 13:44:10|1059.2|1054.2|1059.7|1054.7|1059.7|1054.7|1059.2|1054.2|5
1634305460000|2021-10-15 13:44:20|1059.6|1054.6|1060|1055|1060.2|1055.2|1059.6|1054.6|22
1634305470000|2021-10-15 13:44:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060|1055|18
1634305480000|2021-10-15 13:44:40|1060.5|1055.5|1060.1|1055.1|1060.6|1055.6|1060.1|1055.1|4
1634305490000|2021-10-15 13:44:50|1060.2|1055.2|1060.2|1055.2|1060.9|1055.9|1060.2|1055.2|10
1634305500000|2021-10-15 13:45:00|1060.3|1055.3|1060.4|1055.4|1060.8|1055.8|1060.2|1055.2|16
1634305510000|2021-10-15 13:45:10|1060.7|1055.7|1061.4|1056.4|1061.4|1056.4|1060.5|1055.5|11
1634305520000|2021-10-15 13:45:20|1061.7|1056.7|1062.8|1057.8|1062.8|1057.8|1061.7|1056.7|11
1634305530000|2021-10-15 13:45:30|1062.9|1057.9|1063.2|1058.2|1063.3|1058.3|1062.9|1057.9|8
1634305540000|2021-10-15 13:45:40|1063.4|1058.4|1063.1|1058.1|1063.5|1058.5|1062.7|1057.7|8
1634305550000|2021-10-15 13:45:50|1063.3|1058.3|1063|1058|1063.4|1058.4|1063|1058|9
1634305560000|2021-10-15 13:46:00|1063.2|1058.2|1062.8|1057.8|1063.3|1058.3|1062.5|1057.5|8
1634305570000|2021-10-15 13:46:10|1062.9|1057.9|1063.9|1058.9|1063.9|1058.9|1062.8|1057.8|14
1634305580000|2021-10-15 13:46:20|1063.8|1058.8|1064.4|1059.4|1064.4|1059.4|1063.8|1058.8|6
1634305590000|2021-10-15 13:46:30|1063.9|1058.9|1064|1059|1064.1|1059.1|1063.7|1058.7|19
1634305600000|2021-10-15 13:46:40|1064.2|1059.2|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|14
1634305610000|2021-10-15 13:46:50|1064.4|1059.4|1064.5|1059.5|1064.8|1059.8|1064.4|1059.4|10
1634305620000|2021-10-15 13:47:00|1064.6|1059.6|1063.7|1058.7|1064.6|1059.6|1063.4|1058.4|17
1634305630000|2021-10-15 13:47:10|1063.8|1058.8|1063.2|1058.2|1063.8|1058.8|1062.7|1057.7|13
1634305640000|2021-10-15 13:47:20|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.1|1058.1|10
1634305650000|2021-10-15 13:47:30|1063.6|1058.6|1064.2|1059.2|1064.2|1059.2|1063.6|1058.6|7
1634305660000|2021-10-15 13:47:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634305670000|2021-10-15 13:47:50|1064|1059|1064.4|1059.4|1064.4|1059.4|1064|1059|7
1634305680000|2021-10-15 13:48:00|1064.6|1059.6|1064|1059|1064.7|1059.7|1064|1059|13
1634305690000|2021-10-15 13:48:10|1063.9|1058.9|1063.6|1058.6|1064.1|1059.1|1063.5|1058.5|11
1634305700000|2021-10-15 13:48:20|1063.8|1058.8|1063.9|1058.9|1064|1059|1063.8|1058.8|8
1634305710000|2021-10-15 13:48:30|1064|1059|1064.4|1059.4|1064.6|1059.6|1063.9|1058.9|9
1634305720000|2021-10-15 13:48:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|5
1634305730000|2021-10-15 13:48:50|1064.8|1059.8|1064.6|1059.6|1064.9|1059.9|1064.6|1059.6|5
1634305740000|2021-10-15 13:49:00|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.5|1059.5|8
1634305750000|2021-10-15 13:49:10|1064.6|1059.6|1063.5|1058.5|1064.8|1059.8|1063.5|1058.5|15
1634305760000|2021-10-15 13:49:20|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|3
1634305770000|2021-10-15 13:49:30|1063.3|1058.3|1063.5|1058.5|1064|1059|1063|1058|14
1634305780000|2021-10-15 13:49:40|1063.4|1058.4|1062.8|1057.8|1063.5|1058.5|1062.6|1057.6|15
1634305790000|2021-10-15 13:49:50|1062.7|1057.7|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|10
1634305800000|2021-10-15 13:50:00|1062.7|1057.7|1062.3|1057.3|1062.7|1057.7|1062.2|1057.2|15
1634305810000|2021-10-15 13:50:10|1062.2|1057.2|1061.6|1056.6|1062.2|1057.2|1061.3|1056.3|8
1634305820000|2021-10-15 13:50:20|1061.5|1056.5|1062|1057|1062|1057|1061.4|1056.4|14
1634305830000|2021-10-15 13:50:30|1061.8|1056.8|1062.2|1057.2|1062.2|1057.2|1061.5|1056.5|11
1634305840000|2021-10-15 13:50:40|1062.3|1057.3|1063|1058|1063.1|1058.1|1062.3|1057.3|9
1634305850000|2021-10-15 13:50:50|1062.9|1057.9|1062.2|1057.2|1062.9|1057.9|1062.1|1057.1|13
1634305860000|2021-10-15 13:51:00|1062.3|1057.3|1062.6|1057.6|1062.6|1057.6|1062.3|1057.3|16
1634305870000|2021-10-15 13:51:10|1062.5|1057.5|1061.8|1056.8|1062.5|1057.5|1061.8|1056.8|5
1634305880000|2021-10-15 13:51:20|1062.2|1057.2|1062.3|1057.3|1062.5|1057.5|1062.1|1057.1|8
1634305890000|2021-10-15 13:51:30|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|5
1634305900000|2021-10-15 13:51:40|1062.8|1057.8|1063.2|1058.2|1063.2|1058.2|1062.7|1057.7|12
1634305910000|2021-10-15 13:51:50|1062.3|1057.3|1062.6|1057.6|1062.7|1057.7|1062.2|1057.2|7
1634305920000|2021-10-15 13:52:00|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|5
1634305930000|2021-10-15 13:52:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1634305940000|2021-10-15 13:52:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634305950000|2021-10-15 13:52:30|1063.4|1058.4|1063.7|1058.7|1064|1059|1063.3|1058.3|10
1634305960000|2021-10-15 13:52:40|1063.9|1058.9|1063.3|1058.3|1064.1|1059.1|1063.3|1058.3|5
1634305970000|2021-10-15 13:52:50|1063.5|1058.5|1063.9|1058.9|1063.9|1058.9|1063.4|1058.4|15
1634305980000|2021-10-15 13:53:00|1064|1059|1062.9|1057.9|1064.3|1059.3|1062.5|1057.5|15
1634305990000|2021-10-15 13:53:10|1063|1058|1063.1|1058.1|1063.2|1058.2|1063|1058|6
1634306000000|2021-10-15 13:53:20|1062.9|1057.9|1063|1058|1063.1|1058.1|1062.9|1057.9|8
1634306010000|2021-10-15 13:53:30|1062.9|1057.9|1063|1058|1063.1|1058.1|1062.8|1057.8|8
1634306020000|2021-10-15 13:53:40|1063.1|1058.1|1062.5|1057.5|1063.1|1058.1|1062.5|1057.5|4
1634306030000|2021-10-15 13:53:50|1062.3|1057.3|1062.9|1057.9|1062.9|1057.9|1062.3|1057.3|6
1634306040000|2021-10-15 13:54:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|8
1634306050000|2021-10-15 13:54:10|1062.6|1057.6|1062.8|1057.8|1062.9|1057.9|1062.6|1057.6|8
1634306060000|2021-10-15 13:54:20|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|3
1634306070000|2021-10-15 13:54:30|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|3
1634306080000|2021-10-15 13:54:40|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063|1058|4
1634306090000|2021-10-15 13:54:50|1063.2|1058.2|1063.7|1058.7|1063.7|1058.7|1063.2|1058.2|15
1634306100000|2021-10-15 13:55:00|1063.8|1058.8|1062.6|1057.6|1063.9|1058.9|1062.6|1057.6|17
1634306110000|2021-10-15 13:55:10|1062.8|1057.8|1062.3|1057.3|1062.8|1057.8|1061.9|1056.9|10
1634306120000|2021-10-15 13:55:20|1062.2|1057.2|1062.7|1057.7|1062.7|1057.7|1062.2|1057.2|10
1634306130000|2021-10-15 13:55:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1634306140000|2021-10-15 13:55:40|1062.1|1057.1|1062.1|1057.1|1062.4|1057.4|1062|1057|10
1634306150000|2021-10-15 13:55:50|1062|1057|1062.3|1057.3|1062.5|1057.5|1062|1057|7
1634306160000|2021-10-15 13:56:00|1062.4|1057.4|1061.6|1056.6|1062.4|1057.4|1061.6|1056.6|12
1634306170000|2021-10-15 13:56:10|1061.9|1056.9|1062.4|1057.4|1062.7|1057.7|1061.8|1056.8|23
1634306180000|2021-10-15 13:56:20|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.4|1057.4|11
1634306190000|2021-10-15 13:56:30|1062.7|1057.7|1063.3|1058.3|1063.3|1058.3|1062.7|1057.7|6
1634306200000|2021-10-15 13:56:40|1063.2|1058.2|1063.1|1058.1|1063.5|1058.5|1063.1|1058.1|5
1634306210000|2021-10-15 13:56:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|5
1634306220000|2021-10-15 13:57:00|1062.5|1057.5|1062.9|1057.9|1062.9|1057.9|1062.3|1057.3|9
1634306230000|2021-10-15 13:57:10|1062.5|1057.5|1062.2|1057.2|1062.6|1057.6|1062|1057|7
1634306240000|2021-10-15 13:57:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|8
1634306250000|2021-10-15 13:57:30|1062.1|1057.1|1061.9|1056.9|1062.2|1057.2|1061.4|1056.4|17
1634306260000|2021-10-15 13:57:40|1061.8|1056.8|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|6
1634306270000|2021-10-15 13:57:50|1061.8|1056.8|1062.2|1057.2|1062.3|1057.3|1061.8|1056.8|15
1634306280000|2021-10-15 13:58:00|1062.1|1057.1|1061.7|1056.7|1062.1|1057.1|1061.6|1056.6|3
1634306290000|2021-10-15 13:58:10|1061.4|1056.4|1060.9|1055.9|1061.5|1056.5|1060.9|1055.9|6
1634306300000|2021-10-15 13:58:20|1060.5|1055.5|1060.8|1055.8|1060.9|1055.9|1060.5|1055.5|4
1634306310000|2021-10-15 13:58:30|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1634306330000|2021-10-15 13:58:50|1060.7|1055.7|1061.4|1056.4|1061.4|1056.4|1060.7|1055.7|6
1634306340000|2021-10-15 13:59:00|1061.5|1056.5|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|11
1634306350000|2021-10-15 13:59:10|1061.3|1056.3|1061|1056|1061.3|1056.3|1060.8|1055.8|10
1634306360000|2021-10-15 13:59:20|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|4
1634306370000|2021-10-15 13:59:30|1060.9|1055.9|1061.3|1056.3|1061.3|1056.3|1060.9|1055.9|5
1634306380000|2021-10-15 13:59:40|1061.4|1056.4|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|4
1634306390000|2021-10-15 13:59:50|1061.4|1056.4|1062.5|1057.5|1062.5|1057.5|1061.4|1056.4|9
1634306400000|2021-10-15 14:00:00|1062.4|1057.4|1062.9|1057.9|1063.4|1058.4|1062.4|1057.4|24
1634306410000|2021-10-15 14:00:10|1063.1|1058.1|1062.6|1057.6|1063.5|1058.5|1062.2|1057.2|15
1634306420000|2021-10-15 14:00:20|1062.5|1057.5|1062.2|1057.2|1062.6|1057.6|1062|1057|11
1634306430000|2021-10-15 14:00:30|1062.1|1057.1|1061|1056|1062.2|1057.2|1060.8|1055.8|27
1634306440000|2021-10-15 14:00:40|1060.9|1055.9|1061.3|1056.3|1061.3|1056.3|1060.8|1055.8|24
1634306450000|2021-10-15 14:00:50|1061.2|1056.2|1062|1057|1062|1057|1061.2|1056.2|13
1634306460000|2021-10-15 14:01:00|1061.6|1056.6|1061|1056|1061.6|1056.6|1060.8|1055.8|9
1634306470000|2021-10-15 14:01:10|1060.8|1055.8|1061|1056|1061|1056|1060.7|1055.7|5
1634306480000|2021-10-15 14:01:20|1060.9|1055.9|1061.1|1056.1|1061.3|1056.3|1060.9|1055.9|8
1634306490000|2021-10-15 14:01:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061|1056|20
1634306500000|2021-10-15 14:01:40|1061.4|1056.4|1061.8|1056.8|1061.9|1056.9|1061.4|1056.4|7
1634306510000|2021-10-15 14:01:50|1061.9|1056.9|1060.9|1055.9|1061.9|1056.9|1060.9|1055.9|8
1634306520000|2021-10-15 14:02:00|1061.2|1056.2|1061.3|1056.3|1061.9|1056.9|1061.1|1056.1|21
1634306530000|2021-10-15 14:02:10|1061.4|1056.4|1060.7|1055.7|1061.4|1056.4|1060.6|1055.6|9
1634306540000|2021-10-15 14:02:20|1060.5|1055.5|1060.1|1055.1|1060.6|1055.6|1060.1|1055.1|5
1634306550000|2021-10-15 14:02:30|1060.2|1055.2|1060.5|1055.5|1060.6|1055.6|1060.1|1055.1|11
1634306560000|2021-10-15 14:02:40|1060.7|1055.7|1061.4|1056.4|1061.6|1056.6|1060.6|1055.6|15
1634306570000|2021-10-15 14:02:50|1061.3|1056.3|1062|1057|1062.1|1057.1|1061.3|1056.3|17
1634306580000|2021-10-15 14:03:00|1061.9|1056.9|1061.4|1056.4|1061.9|1056.9|1061.4|1056.4|9
1634306590000|2021-10-15 14:03:10|1061.7|1056.7|1062|1057|1062|1057|1061.7|1056.7|8
1634306600000|2021-10-15 14:03:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|15
1634306610000|2021-10-15 14:03:30|1062.2|1057.2|1062.4|1057.4|1062.5|1057.5|1062.2|1057.2|13
1634306620000|2021-10-15 14:03:40|1062.5|1057.5|1061.5|1056.5|1062.5|1057.5|1061.2|1056.2|23
1634306630000|2021-10-15 14:03:50|1061.7|1056.7|1061.4|1056.4|1061.7|1056.7|1061.1|1056.1|34
1634306640000|2021-10-15 14:04:00|1061.5|1056.5|1061.5|1056.5|1061.9|1056.9|1061.4|1056.4|21
1634306650000|2021-10-15 14:04:10|1061.7|1056.7|1061.3|1056.3|1061.7|1056.7|1061.2|1056.2|6
1634306660000|2021-10-15 14:04:20|1061.4|1056.4|1061.7|1056.7|1061.7|1056.7|1061.2|1056.2|16
1634306670000|2021-10-15 14:04:30|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1060.9|1055.9|16
1634306680000|2021-10-15 14:04:40|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|16
1634306690000|2021-10-15 14:04:50|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|3
1634306700000|2021-10-15 14:05:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|5
1634306710000|2021-10-15 14:05:10|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.3|1055.3|10
1634306720000|2021-10-15 14:05:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|12
1634306730000|2021-10-15 14:05:30|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|9
1634306740000|2021-10-15 14:05:40|1061.1|1056.1|1061.5|1056.5|1061.5|1056.5|1061.1|1056.1|9
1634306750000|2021-10-15 14:05:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|13
1634306760000|2021-10-15 14:06:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.5|1056.5|11
1634306770000|2021-10-15 14:06:10|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|7
1634306780000|2021-10-15 14:06:20|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634306790000|2021-10-15 14:06:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634306800000|2021-10-15 14:06:40|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|3
1634306820000|2021-10-15 14:07:00|1062.7|1057.7|1062.2|1057.2|1062.9|1057.9|1062.2|1057.2|18
1634306830000|2021-10-15 14:07:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|4
1634306840000|2021-10-15 14:07:20|1062.3|1057.3|1062|1057|1062.3|1057.3|1062|1057|14
1634306850000|2021-10-15 14:07:30|1061.9|1056.9|1062.5|1057.5|1062.5|1057.5|1061.9|1056.9|9
1634306860000|2021-10-15 14:07:40|1062.7|1057.7|1063.1|1058.1|1063.1|1058.1|1062.7|1057.7|4
1634306870000|2021-10-15 14:07:50|1063.2|1058.2|1063.6|1058.6|1063.6|1058.6|1063.2|1058.2|3
1634306880000|2021-10-15 14:08:00|1063.7|1058.7|1063.3|1058.3|1063.7|1058.7|1063.2|1058.2|9
1634306890000|2021-10-15 14:08:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634306900000|2021-10-15 14:08:20|1063.6|1058.6|1064|1059|1064|1059|1063.6|1058.6|4
1634306910000|2021-10-15 14:08:30|1064.1|1059.1|1062.7|1057.7|1064.1|1059.1|1062.4|1057.4|6
1634306920000|2021-10-15 14:08:40|1062.6|1057.6|1062.6|1057.6|1062.9|1057.9|1062.5|1057.5|14
1634306930000|2021-10-15 14:08:50|1062.7|1057.7|1063|1058|1063|1058|1062.7|1057.7|5
1634306940000|2021-10-15 14:09:00|1063.1|1058.1|1063.7|1058.7|1063.8|1058.8|1063.1|1058.1|7
1634306950000|2021-10-15 14:09:10|1063.8|1058.8|1063.1|1058.1|1063.9|1058.9|1063.1|1058.1|4
1634306960000|2021-10-15 14:09:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1634306970000|2021-10-15 14:09:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1634306980000|2021-10-15 14:09:40|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|5
1634306990000|2021-10-15 14:09:50|1063.6|1058.6|1063.5|1058.5|1063.9|1058.9|1063.5|1058.5|6
1634307000000|2021-10-15 14:10:00|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|4
1634307010000|2021-10-15 14:10:10|1063.4|1058.4|1063.5|1058.5|1063.7|1058.7|1063.4|1058.4|12
1634307020000|2021-10-15 14:10:20|1063.4|1058.4|1064|1059|1064|1059|1063.4|1058.4|10
1634307030000|2021-10-15 14:10:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634307040000|2021-10-15 14:10:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634307050000|2021-10-15 14:10:50|1063.7|1058.7|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|8
1634307060000|2021-10-15 14:11:00|1063.9|1058.9|1063.6|1058.6|1064|1059|1063|1058|14
1634307070000|2021-10-15 14:11:10|1064|1059|1064|1059|1064.1|1059.1|1064|1059|5
1634307080000|2021-10-15 14:11:20|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|2
1634307090000|2021-10-15 14:11:30|1063.8|1058.8|1064|1059|1064|1059|1063.7|1058.7|4
1634307100000|2021-10-15 14:11:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064|1059|6
1634307110000|2021-10-15 14:11:50|1064.4|1059.4|1064|1059|1064.5|1059.5|1064|1059|9
1634307120000|2021-10-15 14:12:00|1063.7|1058.7|1062.8|1057.8|1063.7|1058.7|1062.8|1057.8|5
1634307130000|2021-10-15 14:12:10|1062.9|1057.9|1063.1|1058.1|1063.3|1058.3|1062.9|1057.9|7
1634307140000|2021-10-15 14:12:20|1062.9|1057.9|1061.9|1056.9|1063|1058|1061.9|1056.9|5
1634307150000|2021-10-15 14:12:30|1062|1057|1062.1|1057.1|1062.3|1057.3|1062|1057|7
1634307160000|2021-10-15 14:12:40|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1634307170000|2021-10-15 14:12:50|1062|1057|1061.3|1056.3|1062|1057|1060.9|1055.9|11
1634307180000|2021-10-15 14:13:00|1061.4|1056.4|1061.1|1056.1|1061.7|1056.7|1061|1056|11
1634307190000|2021-10-15 14:13:10|1061.2|1056.2|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|10
1634307200000|2021-10-15 14:13:20|1061.3|1056.3|1061.1|1056.1|1061.5|1056.5|1061.1|1056.1|8
1634307210000|2021-10-15 14:13:30|1061|1056|1061.5|1056.5|1061.6|1056.6|1061|1056|7
1634307220000|2021-10-15 14:13:40|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.2|1056.2|5
1634307230000|2021-10-15 14:13:50|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|3
1634307240000|2021-10-15 14:14:00|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1060.4|1055.4|18
1634307250000|2021-10-15 14:14:10|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.1|1056.1|7
1634307260000|2021-10-15 14:14:20|1061.9|1056.9|1061.4|1056.4|1061.9|1056.9|1061.2|1056.2|4
1634307270000|2021-10-15 14:14:30|1061.3|1056.3|1060.9|1055.9|1061.4|1056.4|1060.9|1055.9|10
1634307280000|2021-10-15 14:14:40|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|12
1634307290000|2021-10-15 14:14:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634307300000|2021-10-15 14:15:00|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061|1056|12
1634307310000|2021-10-15 14:15:10|1061|1056|1061.5|1056.5|1061.5|1056.5|1061|1056|8
1634307320000|2021-10-15 14:15:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1634307330000|2021-10-15 14:15:30|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|2
1634307340000|2021-10-15 14:15:40|1062|1057|1061.7|1056.7|1062|1057|1061.7|1056.7|9
1634307350000|2021-10-15 14:15:50|1061.3|1056.3|1062.1|1057.1|1062.1|1057.1|1061.3|1056.3|6
1634307360000|2021-10-15 14:16:00|1062.3|1057.3|1062.7|1057.7|1062.7|1057.7|1062.1|1057.1|13
1634307370000|2021-10-15 14:16:10|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|8
1634307380000|2021-10-15 14:16:20|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.3|1057.3|7
1634307390000|2021-10-15 14:16:30|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|7
1634307400000|2021-10-15 14:16:40|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.8|1057.8|11
1634307410000|2021-10-15 14:16:50|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.4|1057.4|5
1634307420000|2021-10-15 14:17:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1634307430000|2021-10-15 14:17:10|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|3
1634307440000|2021-10-15 14:17:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|7
1634307450000|2021-10-15 14:17:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.2|1057.2|7
1634307460000|2021-10-15 14:17:40|1062.7|1057.7|1063.1|1058.1|1063.1|1058.1|1062.7|1057.7|5
1634307470000|2021-10-15 14:17:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634307480000|2021-10-15 14:18:00|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.2|1058.2|13
1634307490000|2021-10-15 14:18:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|6
1634307500000|2021-10-15 14:18:20|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|6
1634307510000|2021-10-15 14:18:30|1063.4|1058.4|1063.5|1058.5|1063.6|1058.6|1063.3|1058.3|7
1634307520000|2021-10-15 14:18:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1634307530000|2021-10-15 14:18:50|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|7
1634307540000|2021-10-15 14:19:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.2|1058.2|10
1634307550000|2021-10-15 14:19:10|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|9
1634307560000|2021-10-15 14:19:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1634307570000|2021-10-15 14:19:30|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|9
1634307580000|2021-10-15 14:19:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634307590000|2021-10-15 14:19:50|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.5|1057.5|16
1634307600000|2021-10-15 14:20:00|1062.7|1057.7|1063|1058|1063.2|1058.2|1062.7|1057.7|14
1634307610000|2021-10-15 14:20:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634307620000|2021-10-15 14:20:20|1063|1058|1062.2|1057.2|1063|1058|1061.9|1056.9|10
1634307630000|2021-10-15 14:20:30|1062.3|1057.3|1061.5|1056.5|1062.6|1057.6|1061.5|1056.5|5
1634307640000|2021-10-15 14:20:40|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|12
1634307650000|2021-10-15 14:20:50|1061.6|1056.6|1062|1057|1062|1057|1061.6|1056.6|4
1634307660000|2021-10-15 14:21:00|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|6
1634307670000|2021-10-15 14:21:10|1061.6|1056.6|1061.2|1056.2|1061.6|1056.6|1061.2|1056.2|6
1634307680000|2021-10-15 14:21:20|1061.1|1056.1|1061.6|1056.6|1061.6|1056.6|1061.1|1056.1|12
1634307690000|2021-10-15 14:21:30|1061.7|1056.7|1061.5|1056.5|1061.7|1056.7|1061.4|1056.4|10
1634307700000|2021-10-15 14:21:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634307710000|2021-10-15 14:21:50|1061.6|1056.6|1062|1057|1062|1057|1061.6|1056.6|8
1634307720000|2021-10-15 14:22:00|1061.9|1056.9|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|6
1634307730000|2021-10-15 14:22:10|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1634307740000|2021-10-15 14:22:20|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|4
1634307750000|2021-10-15 14:22:30|1062|1057|1062|1057|1062|1057|1061.6|1056.6|13
1634307760000|2021-10-15 14:22:40|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|4
1634307780000|2021-10-15 14:23:00|1062|1057|1061.7|1056.7|1062|1057|1061.7|1056.7|4
1634307790000|2021-10-15 14:23:10|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|10
1634307800000|2021-10-15 14:23:20|1061.4|1056.4|1060.9|1055.9|1061.6|1056.6|1060.9|1055.9|10
1634307810000|2021-10-15 14:23:30|1060.4|1055.4|1061.3|1056.3|1061.3|1056.3|1060.4|1055.4|15
1634307820000|2021-10-15 14:23:40|1061.4|1056.4|1060.9|1055.9|1061.4|1056.4|1060.9|1055.9|6
1634307830000|2021-10-15 14:23:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|11
1634307840000|2021-10-15 14:24:00|1060.9|1055.9|1061.1|1056.1|1061.3|1056.3|1060.9|1055.9|6
1634307850000|2021-10-15 14:24:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|3
1634307860000|2021-10-15 14:24:20|1061.2|1056.2|1061.7|1056.7|1061.7|1056.7|1061.2|1056.2|9
1634307870000|2021-10-15 14:24:30|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|4
1634307880000|2021-10-15 14:24:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634307890000|2021-10-15 14:24:50|1062|1057|1062|1057|1062|1057|1061.9|1056.9|5
1634307900000|2021-10-15 14:25:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634307910000|2021-10-15 14:25:10|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1061.2|1056.2|8
1634307920000|2021-10-15 14:25:20|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|9
1634307930000|2021-10-15 14:25:30|1061.7|1056.7|1061.1|1056.1|1061.7|1056.7|1061.1|1056.1|8
1634307940000|2021-10-15 14:25:40|1061.2|1056.2|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|5
1634307950000|2021-10-15 14:25:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|5
1634307960000|2021-10-15 14:26:00|1061|1056|1061|1056|1061.5|1056.5|1060.5|1055.5|21
1634307970000|2021-10-15 14:26:10|1061.1|1056.1|1061.6|1056.6|1061.7|1056.7|1061|1056|14
1634307980000|2021-10-15 14:26:20|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|3
1634307990000|2021-10-15 14:26:30|1061.6|1056.6|1062|1057|1062|1057|1061.6|1056.6|14
1634308000000|2021-10-15 14:26:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1634308010000|2021-10-15 14:26:50|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634308020000|2021-10-15 14:27:00|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|4
1634308030000|2021-10-15 14:27:10|1061.5|1056.5|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|11
1634308040000|2021-10-15 14:27:20|1061.5|1056.5|1061.1|1056.1|1061.6|1056.6|1061.1|1056.1|15
1634308050000|2021-10-15 14:27:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|12
1634308060000|2021-10-15 14:27:40|1061.3|1056.3|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|26
1634308070000|2021-10-15 14:27:50|1061.2|1056.2|1060.9|1055.9|1061.4|1056.4|1060.9|1055.9|13
1634308080000|2021-10-15 14:28:00|1061.2|1056.2|1060.6|1055.6|1061.3|1056.3|1060.5|1055.5|12
1634308090000|2021-10-15 14:28:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|9
1634308100000|2021-10-15 14:28:20|1060.6|1055.6|1060.4|1055.4|1060.7|1055.7|1060.4|1055.4|22
1634308110000|2021-10-15 14:28:30|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|12
1634308120000|2021-10-15 14:28:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|12
1634308130000|2021-10-15 14:28:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|7
1634308140000|2021-10-15 14:29:00|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060|1055|10
1634308150000|2021-10-15 14:29:10|1060.3|1055.3|1060.4|1055.4|1060.6|1055.6|1060.3|1055.3|24
1634308160000|2021-10-15 14:29:20|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|6
1634308170000|2021-10-15 14:29:30|1060.6|1055.6|1061|1056|1061|1056|1060.5|1055.5|11
1634308180000|2021-10-15 14:29:40|1060.9|1055.9|1060.6|1055.6|1061|1056|1060.5|1055.5|9
1634308190000|2021-10-15 14:29:50|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.1|1055.1|18
1634308200000|2021-10-15 14:30:00|1060.5|1055.5|1060.6|1055.6|1060.7|1055.7|1060.2|1055.2|22
1634308210000|2021-10-15 14:30:10|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.3|1055.3|20
1634308220000|2021-10-15 14:30:20|1060.5|1055.5|1060.2|1055.2|1060.6|1055.6|1060.1|1055.1|12
1634308230000|2021-10-15 14:30:30|1060.1|1055.1|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|9
1634308240000|2021-10-15 14:30:40|1060.3|1055.3|1060.7|1055.7|1060.7|1055.7|1060.2|1055.2|12
1634308250000|2021-10-15 14:30:50|1060.6|1055.6|1060.8|1055.8|1060.9|1055.9|1060.6|1055.6|8
1634308260000|2021-10-15 14:31:00|1060.9|1055.9|1060.6|1055.6|1061|1056|1060.3|1055.3|12
1634308270000|2021-10-15 14:31:10|1060.7|1055.7|1061|1056|1061.1|1056.1|1060.6|1055.6|11
1634308280000|2021-10-15 14:31:20|1061.1|1056.1|1061|1056|1061.2|1056.2|1060.8|1055.8|11
1634308290000|2021-10-15 14:31:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|4
1634308300000|2021-10-15 14:31:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|7
1634308310000|2021-10-15 14:31:50|1060.7|1055.7|1060.7|1055.7|1060.9|1055.9|1060.6|1055.6|7
1634308320000|2021-10-15 14:32:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634308330000|2021-10-15 14:32:10|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.8|1055.8|11
1634308340000|2021-10-15 14:32:20|1061|1056|1061.4|1056.4|1061.4|1056.4|1061|1056|12
1634308350000|2021-10-15 14:32:30|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.1|1056.1|6
1634308360000|2021-10-15 14:32:40|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|5
1634308370000|2021-10-15 14:32:50|1061.6|1056.6|1062.2|1057.2|1062.2|1057.2|1061.6|1056.6|8
1634308380000|2021-10-15 14:33:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634308390000|2021-10-15 14:33:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|7
1634308400000|2021-10-15 14:33:20|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1634308410000|2021-10-15 14:33:30|1062.1|1057.1|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|3
1634308420000|2021-10-15 14:33:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634308440000|2021-10-15 14:34:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|3
1634308460000|2021-10-15 14:34:20|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062|1057|7
1634308470000|2021-10-15 14:34:30|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|2
1634308490000|2021-10-15 14:34:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1634308500000|2021-10-15 14:35:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|14
1634308510000|2021-10-15 14:35:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|6
1634308520000|2021-10-15 14:35:20|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|4
1634308530000|2021-10-15 14:35:30|1062.4|1057.4|1061.8|1056.8|1062.4|1057.4|1061.8|1056.8|13
1634308540000|2021-10-15 14:35:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1634308550000|2021-10-15 14:35:50|1061.6|1056.6|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|7
1634308560000|2021-10-15 14:36:00|1061.1|1056.1|1061.8|1056.8|1061.8|1056.8|1061.1|1056.1|9
1634308570000|2021-10-15 14:36:10|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|8
1634308580000|2021-10-15 14:36:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|5
1634308590000|2021-10-15 14:36:30|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634308600000|2021-10-15 14:36:40|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634308610000|2021-10-15 14:36:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634308620000|2021-10-15 14:37:00|1062.3|1057.3|1062|1057|1062.5|1057.5|1062|1057|5
1634308630000|2021-10-15 14:37:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634308640000|2021-10-15 14:37:20|1061.8|1056.8|1061.9|1056.9|1062.2|1057.2|1061.7|1056.7|10
1634308650000|2021-10-15 14:37:30|1062|1057|1061.9|1056.9|1062|1057|1061.7|1056.7|7
1634308660000|2021-10-15 14:37:40|1061.8|1056.8|1062|1057|1062.1|1057.1|1061.8|1056.8|5
1634308670000|2021-10-15 14:37:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|11
1634308680000|2021-10-15 14:38:00|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|9
1634308690000|2021-10-15 14:38:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|3
1634308700000|2021-10-15 14:38:20|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.2|1057.2|5
1634308710000|2021-10-15 14:38:30|1062.4|1057.4|1062|1057|1062.4|1057.4|1062|1057|8
1634308720000|2021-10-15 14:38:40|1062.1|1057.1|1061.9|1056.9|1062.2|1057.2|1061.9|1056.9|5
1634308730000|2021-10-15 14:38:50|1062|1057|1062|1057|1062|1057|1061.9|1056.9|19
1634308740000|2021-10-15 14:39:00|1062.1|1057.1|1062.2|1057.2|1062.4|1057.4|1062.1|1057.1|5
1634308750000|2021-10-15 14:39:10|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|6
1634308760000|2021-10-15 14:39:20|1062.3|1057.3|1061.7|1056.7|1062.3|1057.3|1061.6|1056.6|17
1634308770000|2021-10-15 14:39:30|1061.6|1056.6|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|9
1634308780000|2021-10-15 14:39:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1060.9|1055.9|5
1634308790000|2021-10-15 14:39:50|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|6
1634308800000|2021-10-15 14:40:00|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|8
1634308810000|2021-10-15 14:40:10|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|12
1634308820000|2021-10-15 14:40:20|1060.5|1055.5|1060.8|1055.8|1060.9|1055.9|1060.1|1055.1|18
1634308830000|2021-10-15 14:40:30|1060.9|1055.9|1061.4|1056.4|1061.4|1056.4|1060.9|1055.9|5
1634308840000|2021-10-15 14:40:40|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1634308850000|2021-10-15 14:40:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|4
1634308860000|2021-10-15 14:41:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|7
1634308870000|2021-10-15 14:41:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|6
1634308880000|2021-10-15 14:41:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634308890000|2021-10-15 14:41:30|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|7
1634308900000|2021-10-15 14:41:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|3
1634308910000|2021-10-15 14:41:50|1061.5|1056.5|1061.7|1056.7|1061.9|1056.9|1061.5|1056.5|8
1634308920000|2021-10-15 14:42:00|1061.9|1056.9|1061.6|1056.6|1062|1057|1061.6|1056.6|8
1634308930000|2021-10-15 14:42:10|1061.8|1056.8|1061.6|1056.6|1061.9|1056.9|1061.6|1056.6|9
1634308940000|2021-10-15 14:42:20|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1634308950000|2021-10-15 14:42:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634308960000|2021-10-15 14:42:40|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|7
1634308970000|2021-10-15 14:42:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634308990000|2021-10-15 14:43:10|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|9
1634309000000|2021-10-15 14:43:20|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|4
1634309010000|2021-10-15 14:43:30|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|6
1634309020000|2021-10-15 14:43:40|1062|1057|1062|1057|1062|1057|1061.8|1056.8|11
1634309030000|2021-10-15 14:43:50|1062.1|1057.1|1062|1057|1062.2|1057.2|1062|1057|4
1634309040000|2021-10-15 14:44:00|1061.9|1056.9|1061.7|1056.7|1062.1|1057.1|1061.7|1056.7|10
1634309060000|2021-10-15 14:44:20|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|3
1634309070000|2021-10-15 14:44:30|1062.2|1057.2|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|6
1634309080000|2021-10-15 14:44:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1634309090000|2021-10-15 14:44:50|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1634309100000|2021-10-15 14:45:00|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.2|1056.2|5
1634309110000|2021-10-15 14:45:10|1061.6|1056.6|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|8
1634309120000|2021-10-15 14:45:20|1061.9|1056.9|1062|1057|1062|1057|1061.8|1056.8|6
1634309130000|2021-10-15 14:45:30|1062.1|1057.1|1063.1|1058.1|1063.3|1058.3|1062|1057|12
1634309140000|2021-10-15 14:45:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1634309150000|2021-10-15 14:45:50|1063.2|1058.2|1062.7|1057.7|1063.3|1058.3|1062.7|1057.7|9
1634309160000|2021-10-15 14:46:00|1062.9|1057.9|1062.9|1057.9|1063.1|1058.1|1062.8|1057.8|6
1634309170000|2021-10-15 14:46:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1634309180000|2021-10-15 14:46:20|1063.2|1058.2|1063|1058|1063.2|1058.2|1062.8|1057.8|7
1634309190000|2021-10-15 14:46:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063|1058|17
1634309200000|2021-10-15 14:46:40|1063.1|1058.1|1062.7|1057.7|1063.2|1058.2|1062.6|1057.6|16
1634309210000|2021-10-15 14:46:50|1062.6|1057.6|1062.4|1057.4|1062.7|1057.7|1062.2|1057.2|11
1634309220000|2021-10-15 14:47:00|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.4|1057.4|5
1634309230000|2021-10-15 14:47:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1634309240000|2021-10-15 14:47:20|1063.1|1058.1|1064|1059|1064|1059|1063.1|1058.1|20
1634309250000|2021-10-15 14:47:30|1063.9|1058.9|1064.2|1059.2|1064.2|1059.2|1063.9|1058.9|6
1634309260000|2021-10-15 14:47:40|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.4|1058.4|10
1634309270000|2021-10-15 14:47:50|1063.5|1058.5|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|8
1634309280000|2021-10-15 14:48:00|1063.5|1058.5|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|10
1634309290000|2021-10-15 14:48:10|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.1|1058.1|11
1634309300000|2021-10-15 14:48:20|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.1|1058.1|6
1634309320000|2021-10-15 14:48:40|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|8
1634309330000|2021-10-15 14:48:50|1063.3|1058.3|1063.5|1058.5|1063.6|1058.6|1063.3|1058.3|7
1634309340000|2021-10-15 14:49:00|1063.6|1058.6|1063.2|1058.2|1063.6|1058.6|1062.8|1057.8|16
1634309350000|2021-10-15 14:49:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634309360000|2021-10-15 14:49:20|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|7
1634309370000|2021-10-15 14:49:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|8
1634309380000|2021-10-15 14:49:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1634309390000|2021-10-15 14:49:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634309400000|2021-10-15 14:50:00|1063.8|1058.8|1064.3|1059.3|1064.3|1059.3|1063.8|1058.8|6
1634309410000|2021-10-15 14:50:10|1064.2|1059.2|1064.4|1059.4|1064.5|1059.5|1064.2|1059.2|5
1634309420000|2021-10-15 14:50:20|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.2|1059.2|10
1634309430000|2021-10-15 14:50:30|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1063.8|1058.8|8
1634309440000|2021-10-15 14:50:40|1063.9|1058.9|1064|1059|1064.2|1059.2|1063.9|1058.9|11
1634309450000|2021-10-15 14:50:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|5
1634309460000|2021-10-15 14:51:00|1064.4|1059.4|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|7
1634309470000|2021-10-15 14:51:10|1064|1059|1064.3|1059.3|1064.3|1059.3|1064|1059|3
1634309480000|2021-10-15 14:51:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1634309490000|2021-10-15 14:51:30|1064.6|1059.6|1064.2|1059.2|1064.6|1059.6|1064.2|1059.2|4
1634309500000|2021-10-15 14:51:40|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|5
1634309510000|2021-10-15 14:51:50|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1064.3|1059.3|8
1634309520000|2021-10-15 14:52:00|1064.1|1059.1|1063.5|1058.5|1064.3|1059.3|1063.4|1058.4|14
1634309530000|2021-10-15 14:52:10|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|9
1634309540000|2021-10-15 14:52:20|1063.6|1058.6|1063.7|1058.7|1064.1|1059.1|1063.6|1058.6|6
1634309560000|2021-10-15 14:52:40|1063.4|1058.4|1063.9|1058.9|1063.9|1058.9|1063.2|1058.2|7
1634309570000|2021-10-15 14:52:50|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|6
1634309580000|2021-10-15 14:53:00|1064.6|1059.6|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|13
1634309590000|2021-10-15 14:53:10|1064.5|1059.5|1063.9|1058.9|1064.8|1059.8|1063.8|1058.8|9
1634309600000|2021-10-15 14:53:20|1063.5|1058.5|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|8
1634309610000|2021-10-15 14:53:30|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.2|1058.2|7
1634309620000|2021-10-15 14:53:40|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1634309630000|2021-10-15 14:53:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063|1058|7
1634309640000|2021-10-15 14:54:00|1063.6|1058.6|1064.1|1059.1|1064.1|1059.1|1063.6|1058.6|7
1634309650000|2021-10-15 14:54:10|1064.2|1059.2|1063.7|1058.7|1064.2|1059.2|1063.2|1058.2|9
1634309660000|2021-10-15 14:54:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|5
1634309670000|2021-10-15 14:54:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1634309680000|2021-10-15 14:54:40|1063.4|1058.4|1062.9|1057.9|1063.4|1058.4|1062.9|1057.9|5
1634309690000|2021-10-15 14:54:50|1063|1058|1063.2|1058.2|1063.2|1058.2|1062.9|1057.9|11
1634309700000|2021-10-15 14:55:00|1063.3|1058.3|1063.4|1058.4|1063.6|1058.6|1063.2|1058.2|13
1634309710000|2021-10-15 14:55:10|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1634309720000|2021-10-15 14:55:20|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|2
1634309730000|2021-10-15 14:55:30|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1634309740000|2021-10-15 14:55:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1634309750000|2021-10-15 14:55:50|1063.8|1058.8|1063.5|1058.5|1063.8|1058.8|1063.4|1058.4|5
1634309760000|2021-10-15 14:56:00|1063.4|1058.4|1063.1|1058.1|1063.4|1058.4|1062.8|1057.8|12
1634309770000|2021-10-15 14:56:10|1063.2|1058.2|1063.4|1058.4|1063.5|1058.5|1063.2|1058.2|8
1634309780000|2021-10-15 14:56:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634309790000|2021-10-15 14:56:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634309800000|2021-10-15 14:56:40|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.4|1058.4|8
1634309810000|2021-10-15 14:56:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|6
1634309820000|2021-10-15 14:57:00|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|4
1634309830000|2021-10-15 14:57:10|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634309840000|2021-10-15 14:57:20|1063.9|1058.9|1064|1059|1064.1|1059.1|1063.9|1058.9|5
1634309850000|2021-10-15 14:57:30|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064|1059|6
1634309860000|2021-10-15 14:57:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064|1059|9
1634309870000|2021-10-15 14:57:50|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1634309880000|2021-10-15 14:58:00|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1634309890000|2021-10-15 14:58:10|1064.2|1059.2|1064|1059|1064.2|1059.2|1064|1059|7
1634309900000|2021-10-15 14:58:20|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|5
1634309910000|2021-10-15 14:58:30|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|7
1634309920000|2021-10-15 14:58:40|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1634309930000|2021-10-15 14:58:50|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634309940000|2021-10-15 14:59:00|1063.7|1058.7|1064|1059|1064|1059|1063.7|1058.7|7
1634309950000|2021-10-15 14:59:10|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634309960000|2021-10-15 14:59:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1634309980000|2021-10-15 14:59:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|5
1634309990000|2021-10-15 14:59:50|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|13
1634310000000|2021-10-15 15:00:00|1064.3|1059.3|1064|1059|1064.3|1059.3|1063.9|1058.9|6
1634310010000|2021-10-15 15:00:10|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|11
1634310020000|2021-10-15 15:00:20|1063.6|1058.6|1063.4|1058.4|1063.8|1058.8|1063.2|1058.2|17
1634310030000|2021-10-15 15:00:30|1063.2|1058.2|1063.4|1058.4|1063.5|1058.5|1063.1|1058.1|17
1634310040000|2021-10-15 15:00:40|1063.5|1058.5|1063.6|1058.6|1063.8|1058.8|1063.5|1058.5|8
1634310050000|2021-10-15 15:00:50|1063.5|1058.5|1063.3|1058.3|1063.6|1058.6|1063.3|1058.3|8
1634310060000|2021-10-15 15:01:00|1063.2|1058.2|1062.9|1057.9|1063.3|1058.3|1062.6|1057.6|10
1634310070000|2021-10-15 15:01:10|1062.8|1057.8|1063.4|1058.4|1063.4|1058.4|1062.8|1057.8|13
1634310080000|2021-10-15 15:01:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|5
1634310100000|2021-10-15 15:01:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1634310110000|2021-10-15 15:01:50|1063.5|1058.5|1063.9|1058.9|1063.9|1058.9|1063.5|1058.5|5
1634310120000|2021-10-15 15:02:00|1064|1059|1064.1|1059.1|1064.3|1059.3|1064|1059|6
1634310130000|2021-10-15 15:02:10|1064|1059|1063.3|1058.3|1064|1059|1063.3|1058.3|17
1634310140000|2021-10-15 15:02:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|9
1634310150000|2021-10-15 15:02:30|1063.3|1058.3|1063|1058|1063.4|1058.4|1063|1058|4
1634310160000|2021-10-15 15:02:40|1063.1|1058.1|1063.6|1058.6|1063.6|1058.6|1063.1|1058.1|9
1634310170000|2021-10-15 15:02:50|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|5
1634310180000|2021-10-15 15:03:00|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|6
1634310190000|2021-10-15 15:03:10|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|6
1634310210000|2021-10-15 15:03:30|1063.7|1058.7|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|10
1634310220000|2021-10-15 15:03:40|1063.9|1058.9|1063.6|1058.6|1064|1059|1063.5|1058.5|4
1634310230000|2021-10-15 15:03:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|10
1634310240000|2021-10-15 15:04:00|1063.9|1058.9|1064.3|1059.3|1064.3|1059.3|1063.9|1058.9|5
1634310250000|2021-10-15 15:04:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634310260000|2021-10-15 15:04:20|1063.9|1058.9|1063.8|1058.8|1064.1|1059.1|1063.8|1058.8|12
1634310270000|2021-10-15 15:04:30|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|10
1634310280000|2021-10-15 15:04:40|1063.6|1058.6|1063|1058|1063.6|1058.6|1063|1058|6
1634310290000|2021-10-15 15:04:50|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|3
1634310300000|2021-10-15 15:05:00|1063.6|1058.6|1063.8|1058.8|1063.9|1058.9|1063.6|1058.6|9
1634310310000|2021-10-15 15:05:10|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|5
1634310320000|2021-10-15 15:05:20|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|7
1634310340000|2021-10-15 15:05:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634310350000|2021-10-15 15:05:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064|1059|5
1634310360000|2021-10-15 15:06:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1634310370000|2021-10-15 15:06:10|1064|1059|1063.5|1058.5|1064.1|1059.1|1063.5|1058.5|6
1634310380000|2021-10-15 15:06:20|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|3
1634310400000|2021-10-15 15:06:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|6
1634310410000|2021-10-15 15:06:50|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1634310420000|2021-10-15 15:07:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634310440000|2021-10-15 15:07:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634310460000|2021-10-15 15:07:40|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1634310480000|2021-10-15 15:08:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634310500000|2021-10-15 15:08:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634310510000|2021-10-15 15:08:30|1063.6|1058.6|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|6
1634310530000|2021-10-15 15:08:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634310540000|2021-10-15 15:09:00|1063.6|1058.6|1063.1|1058.1|1063.6|1058.6|1063.1|1058.1|4
1634310550000|2021-10-15 15:09:10|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|8
1634310560000|2021-10-15 15:09:20|1063.1|1058.1|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|4
1634310570000|2021-10-15 15:09:30|1063|1058|1062.8|1057.8|1063|1058|1062.6|1057.6|8
1634310580000|2021-10-15 15:09:40|1062.9|1057.9|1063|1058|1063.1|1058.1|1062.8|1057.8|4
1634310600000|2021-10-15 15:10:00|1063.1|1058.1|1063.4|1058.4|1063.4|1058.4|1063.1|1058.1|5
1634310620000|2021-10-15 15:10:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1634310630000|2021-10-15 15:10:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634310640000|2021-10-15 15:10:40|1062.9|1057.9|1063|1058|1063.2|1058.2|1062.6|1057.6|12
1634310650000|2021-10-15 15:10:50|1062.9|1057.9|1062.7|1057.7|1063|1058|1062.6|1057.6|11
1634310660000|2021-10-15 15:11:00|1062.6|1057.6|1063.1|1058.1|1063.1|1058.1|1062.6|1057.6|6
1634310670000|2021-10-15 15:11:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1634310680000|2021-10-15 15:11:20|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|14
1634310690000|2021-10-15 15:11:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1634310700000|2021-10-15 15:11:40|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|6
1634310710000|2021-10-15 15:11:50|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|6
1634310720000|2021-10-15 15:12:00|1063|1058|1063.3|1058.3|1063.3|1058.3|1063|1058|9
1634310730000|2021-10-15 15:12:10|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|6
1634310740000|2021-10-15 15:12:20|1063.5|1058.5|1063|1058|1063.6|1058.6|1063|1058|4
1634310750000|2021-10-15 15:12:30|1062.9|1057.9|1063.2|1058.2|1063.2|1058.2|1062.9|1057.9|4
1634310760000|2021-10-15 15:12:40|1063.1|1058.1|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|3
1634310770000|2021-10-15 15:12:50|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1634310780000|2021-10-15 15:13:00|1063.1|1058.1|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|9
1634310790000|2021-10-15 15:13:10|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|2
1634310800000|2021-10-15 15:13:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1634310810000|2021-10-15 15:13:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1634310820000|2021-10-15 15:13:40|1063.4|1058.4|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|8
1634310830000|2021-10-15 15:13:50|1063.6|1058.6|1063.6|1058.6|1063.9|1058.9|1063.5|1058.5|10
1634310840000|2021-10-15 15:14:00|1063.5|1058.5|1064|1059|1064.1|1059.1|1063.5|1058.5|7
1634310850000|2021-10-15 15:14:10|1064.1|1059.1|1063.7|1058.7|1064.4|1059.4|1063.7|1058.7|12
1634310860000|2021-10-15 15:14:20|1063.6|1058.6|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|9
1634310870000|2021-10-15 15:14:30|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|11
1634310880000|2021-10-15 15:14:40|1063.9|1058.9|1063.9|1058.9|1064.1|1059.1|1063.8|1058.8|5
1634310890000|2021-10-15 15:14:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634310900000|2021-10-15 15:15:00|1063.9|1058.9|1064.3|1059.3|1064.4|1059.4|1063.8|1058.8|9
1634310910000|2021-10-15 15:15:10|1064.2|1059.2|1063.8|1058.8|1064.2|1059.2|1063.8|1058.8|3
1634310920000|2021-10-15 15:15:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634310930000|2021-10-15 15:15:30|1064|1059|1063.6|1058.6|1064|1059|1063.5|1058.5|12
1634310940000|2021-10-15 15:15:40|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1634310950000|2021-10-15 15:15:50|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063|1058|16
1634310960000|2021-10-15 15:16:00|1063.4|1058.4|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|9
1634310970000|2021-10-15 15:16:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|8
1634310980000|2021-10-15 15:16:20|1063.4|1058.4|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|5
1634310990000|2021-10-15 15:16:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1634311000000|2021-10-15 15:16:40|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|7
1634311010000|2021-10-15 15:16:50|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.4|1058.4|8
1634311020000|2021-10-15 15:17:00|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.3|1058.3|9
1634311030000|2021-10-15 15:17:10|1063.4|1058.4|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|4
1634311040000|2021-10-15 15:17:20|1063.6|1058.6|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|5
1634311050000|2021-10-15 15:17:30|1063.2|1058.2|1063.4|1058.4|1063.5|1058.5|1063.2|1058.2|8
1634311060000|2021-10-15 15:17:40|1063.5|1058.5|1063.7|1058.7|1063.8|1058.8|1063.4|1058.4|8
1634311080000|2021-10-15 15:18:00|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|6
1634311090000|2021-10-15 15:18:10|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|4
1634311100000|2021-10-15 15:18:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1634311110000|2021-10-15 15:18:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634311120000|2021-10-15 15:18:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|9
1634311130000|2021-10-15 15:18:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634311140000|2021-10-15 15:19:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634311170000|2021-10-15 15:19:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634311180000|2021-10-15 15:19:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1634311210000|2021-10-15 15:20:10|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|3
1634311220000|2021-10-15 15:20:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634311230000|2021-10-15 15:20:30|1063.4|1058.4|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|5
1634311250000|2021-10-15 15:20:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1634311260000|2021-10-15 15:21:00|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|11
1634311270000|2021-10-15 15:21:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634311280000|2021-10-15 15:21:20|1063.2|1058.2|1063.1|1058.1|1063.3|1058.3|1062.8|1057.8|14
1634311290000|2021-10-15 15:21:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1634311300000|2021-10-15 15:21:40|1063.1|1058.1|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|2
1634311310000|2021-10-15 15:21:50|1062.6|1057.6|1062.6|1057.6|1062.9|1057.9|1062.5|1057.5|8
1634311320000|2021-10-15 15:22:00|1062.7|1057.7|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|6
1634311330000|2021-10-15 15:22:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1634311350000|2021-10-15 15:22:30|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1634311360000|2021-10-15 15:22:40|1062.6|1057.6|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|4
1634311370000|2021-10-15 15:22:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634311390000|2021-10-15 15:23:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|5
1634311400000|2021-10-15 15:23:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|4
1634311410000|2021-10-15 15:23:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1634311420000|2021-10-15 15:23:40|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|4
1634311430000|2021-10-15 15:23:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634311440000|2021-10-15 15:24:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1634311450000|2021-10-15 15:24:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1634311460000|2021-10-15 15:24:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|12
1634311470000|2021-10-15 15:24:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1634311480000|2021-10-15 15:24:40|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|8
1634311490000|2021-10-15 15:24:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634311500000|2021-10-15 15:25:00|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|6
1634311510000|2021-10-15 15:25:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634311520000|2021-10-15 15:25:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634311530000|2021-10-15 15:25:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634311540000|2021-10-15 15:25:40|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|8
1634311560000|2021-10-15 15:26:00|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|11
1634311570000|2021-10-15 15:26:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.3|1057.3|9
1634311580000|2021-10-15 15:26:20|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|5
1634311590000|2021-10-15 15:26:30|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|6
1634311600000|2021-10-15 15:26:40|1062.6|1057.6|1062.7|1057.7|1062.9|1057.9|1062.6|1057.6|17
1634311610000|2021-10-15 15:26:50|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.6|1057.6|6
1634311620000|2021-10-15 15:27:00|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|6
1634311630000|2021-10-15 15:27:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634311640000|2021-10-15 15:27:20|1062.4|1057.4|1062.1|1057.1|1062.4|1057.4|1062.1|1057.1|10
1634311650000|2021-10-15 15:27:30|1062.2|1057.2|1061.8|1056.8|1062.2|1057.2|1061.8|1056.8|13
1634311660000|2021-10-15 15:27:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|9
1634311670000|2021-10-15 15:27:50|1062|1057|1062|1057|1062.1|1057.1|1062|1057|5
1634311680000|2021-10-15 15:28:00|1062.1|1057.1|1061.7|1056.7|1062.1|1057.1|1061.7|1056.7|16
1634311690000|2021-10-15 15:28:10|1061.8|1056.8|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|10
1634311700000|2021-10-15 15:28:20|1061.7|1056.7|1062|1057|1062.1|1057.1|1061.7|1056.7|5
1634311710000|2021-10-15 15:28:30|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.7|1056.7|11
1634311720000|2021-10-15 15:28:40|1061.9|1056.9|1061.6|1056.6|1061.9|1056.9|1061.6|1056.6|6
1634311730000|2021-10-15 15:28:50|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|7
1634311740000|2021-10-15 15:29:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|5
1634311750000|2021-10-15 15:29:10|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|4
1634311760000|2021-10-15 15:29:20|1061.8|1056.8|1062.3|1057.3|1062.4|1057.4|1061.7|1056.7|15
1634311770000|2021-10-15 15:29:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634311780000|2021-10-15 15:29:40|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|5
1634311790000|2021-10-15 15:29:50|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.2|1057.2|9
1634311800000|2021-10-15 15:30:00|1062.2|1057.2|1062.3|1057.3|1062.5|1057.5|1062.2|1057.2|11
1634311810000|2021-10-15 15:30:10|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|3
1634311820000|2021-10-15 15:30:20|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.4|1057.4|11
1634311850000|2021-10-15 15:30:50|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1634311860000|2021-10-15 15:31:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|4
1634311870000|2021-10-15 15:31:10|1062.7|1057.7|1063.2|1058.2|1063.2|1058.2|1062.7|1057.7|6
1634311880000|2021-10-15 15:31:20|1062.5|1057.5|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|8
1634311890000|2021-10-15 15:31:30|1062.5|1057.5|1062.7|1057.7|1062.8|1057.8|1062.5|1057.5|8
1634311900000|2021-10-15 15:31:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634311910000|2021-10-15 15:31:50|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|7
1634311920000|2021-10-15 15:32:00|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|4
1634311930000|2021-10-15 15:32:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634311940000|2021-10-15 15:32:20|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|3
1634311950000|2021-10-15 15:32:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|5
1634311960000|2021-10-15 15:32:40|1062|1057|1062.4|1057.4|1062.4|1057.4|1062|1057|3
1634311980000|2021-10-15 15:33:00|1062.6|1057.6|1062.2|1057.2|1062.6|1057.6|1062.2|1057.2|3
1634311990000|2021-10-15 15:33:10|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1634312030000|2021-10-15 15:33:50|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.8|1056.8|3
1634312040000|2021-10-15 15:34:00|1061.8|1056.8|1061.3|1056.3|1061.9|1056.9|1061.3|1056.3|11
1634312050000|2021-10-15 15:34:10|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|13
1634312060000|2021-10-15 15:34:20|1061.3|1056.3|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|6
1634312080000|2021-10-15 15:34:40|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|6
1634312090000|2021-10-15 15:34:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1634312100000|2021-10-15 15:35:00|1060.9|1055.9|1061.7|1056.7|1061.7|1056.7|1060.9|1055.9|20
1634312110000|2021-10-15 15:35:10|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1634312130000|2021-10-15 15:35:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|3
1634312140000|2021-10-15 15:35:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634312150000|2021-10-15 15:35:50|1060.9|1055.9|1061.1|1056.1|1061.2|1056.2|1060.9|1055.9|7
1634312160000|2021-10-15 15:36:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1634312180000|2021-10-15 15:36:20|1060.7|1055.7|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|11
1634312190000|2021-10-15 15:36:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634312200000|2021-10-15 15:36:40|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1634312210000|2021-10-15 15:36:50|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|6
1634312220000|2021-10-15 15:37:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|10
1634312230000|2021-10-15 15:37:10|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1634312240000|2021-10-15 15:37:20|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|2
1634312250000|2021-10-15 15:37:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634312260000|2021-10-15 15:37:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634312270000|2021-10-15 15:37:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634312280000|2021-10-15 15:38:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1634312290000|2021-10-15 15:38:10|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634312300000|2021-10-15 15:38:20|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|5
1634312310000|2021-10-15 15:38:30|1062|1057|1062.2|1057.2|1062.3|1057.3|1062|1057|5
1634312320000|2021-10-15 15:38:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634312330000|2021-10-15 15:38:50|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|3
1634312340000|2021-10-15 15:39:00|1061.9|1056.9|1061.6|1056.6|1061.9|1056.9|1061.6|1056.6|4
1634312350000|2021-10-15 15:39:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634312360000|2021-10-15 15:39:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1634312370000|2021-10-15 15:39:30|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|7
1634312390000|2021-10-15 15:39:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|11
1634312400000|2021-10-15 15:40:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|5
1634312410000|2021-10-15 15:40:10|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|3
1634312420000|2021-10-15 15:40:20|1061.6|1056.6|1061.2|1056.2|1061.6|1056.6|1061|1056|9
1634312430000|2021-10-15 15:40:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|11
1634312440000|2021-10-15 15:40:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|4
1634312460000|2021-10-15 15:41:00|1061.2|1056.2|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|6
1634312470000|2021-10-15 15:41:10|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|6
1634312480000|2021-10-15 15:41:20|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|2
1634312490000|2021-10-15 15:41:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634312500000|2021-10-15 15:41:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|4
1634312510000|2021-10-15 15:41:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|12
1634312520000|2021-10-15 15:42:00|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|7
1634312530000|2021-10-15 15:42:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634312540000|2021-10-15 15:42:20|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|2
1634312550000|2021-10-15 15:42:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|5
1634312560000|2021-10-15 15:42:40|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|2
1634312570000|2021-10-15 15:42:50|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|5
1634312580000|2021-10-15 15:43:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634312590000|2021-10-15 15:43:10|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|5
1634312640000|2021-10-15 15:44:00|1060.8|1055.8|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|4
1634312650000|2021-10-15 15:44:10|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1060.4|1055.4|6
1634312660000|2021-10-15 15:44:20|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|5
1634312670000|2021-10-15 15:44:30|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|19
1634312680000|2021-10-15 15:44:40|1060.2|1055.2|1059.8|1054.8|1060.2|1055.2|1059.6|1054.6|6
1634312690000|2021-10-15 15:44:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|5
1634312700000|2021-10-15 15:45:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|12
1634312710000|2021-10-15 15:45:10|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060|1055|5
1634312720000|2021-10-15 15:45:20|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|3
1634312730000|2021-10-15 15:45:30|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|5
1634312750000|2021-10-15 15:45:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1634312780000|2021-10-15 15:46:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634312790000|2021-10-15 15:46:30|1060.3|1055.3|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|13
1634312800000|2021-10-15 15:46:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1634312810000|2021-10-15 15:46:50|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|5
1634312820000|2021-10-15 15:47:00|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|9
1634312830000|2021-10-15 15:47:10|1060.6|1055.6|1060.4|1055.4|1060.7|1055.7|1060.4|1055.4|7
1634312840000|2021-10-15 15:47:20|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|9
1634312850000|2021-10-15 15:47:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634312860000|2021-10-15 15:47:40|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|10
1634312870000|2021-10-15 15:47:50|1060.4|1055.4|1060.2|1055.2|1060.5|1055.5|1060.1|1055.1|15
1634312880000|2021-10-15 15:48:00|1060.1|1055.1|1060|1055|1060.2|1055.2|1059.8|1054.8|7
1634312890000|2021-10-15 15:48:10|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.8|1054.8|8
1634312900000|2021-10-15 15:48:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|10
1634312910000|2021-10-15 15:48:30|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|9
1634312920000|2021-10-15 15:48:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1634312930000|2021-10-15 15:48:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634312940000|2021-10-15 15:49:00|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634312960000|2021-10-15 15:49:20|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|10
1634312970000|2021-10-15 15:49:30|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|7
1634312980000|2021-10-15 15:49:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|7
1634312990000|2021-10-15 15:49:50|1060.5|1055.5|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|7
1634313000000|2021-10-15 15:50:00|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|3
1634313010000|2021-10-15 15:50:10|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|8
1634313020000|2021-10-15 15:50:20|1060.5|1055.5|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|13
1634313030000|2021-10-15 15:50:30|1060.7|1055.7|1061|1056|1061|1056|1060.7|1055.7|2
1634313040000|2021-10-15 15:50:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634313050000|2021-10-15 15:50:50|1061|1056|1060.9|1055.9|1061|1056|1060.8|1055.8|12
1634313060000|2021-10-15 15:51:00|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|3
1634313070000|2021-10-15 15:51:10|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|5
1634313080000|2021-10-15 15:51:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1634313090000|2021-10-15 15:51:30|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|3
1634313100000|2021-10-15 15:51:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|8
1634313110000|2021-10-15 15:51:50|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|12
1634313120000|2021-10-15 15:52:00|1060.3|1055.3|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|14
1634313130000|2021-10-15 15:52:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634313140000|2021-10-15 15:52:20|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1059.9|1054.9|8
1634313150000|2021-10-15 15:52:30|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|9
1634313160000|2021-10-15 15:52:40|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|21
1634313170000|2021-10-15 15:52:50|1060.2|1055.2|1060.6|1055.6|1060.6|1055.6|1060.1|1055.1|14
1634313180000|2021-10-15 15:53:00|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|6
1634313190000|2021-10-15 15:53:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634313200000|2021-10-15 15:53:20|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|4
1634313210000|2021-10-15 15:53:30|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|8
1634313220000|2021-10-15 15:53:40|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|7
1634313230000|2021-10-15 15:53:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1634313240000|2021-10-15 15:54:00|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.8|1055.8|4
1634313250000|2021-10-15 15:54:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061|1056|5
1634313260000|2021-10-15 15:54:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1634313270000|2021-10-15 15:54:30|1061.6|1056.6|1061.3|1056.3|1061.7|1056.7|1061.3|1056.3|6
1634313280000|2021-10-15 15:54:40|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|7
1634313290000|2021-10-15 15:54:50|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|18
1634313300000|2021-10-15 15:55:00|1061.3|1056.3|1061|1056|1061.3|1056.3|1061|1056|8
1634313310000|2021-10-15 15:55:10|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|5
1634313320000|2021-10-15 15:55:20|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|4
1634313330000|2021-10-15 15:55:30|1061|1056|1061|1056|1061|1056|1060.6|1055.6|6
1634313350000|2021-10-15 15:55:50|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1634313360000|2021-10-15 15:56:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|2
1634313370000|2021-10-15 15:56:10|1060.8|1055.8|1060.4|1055.4|1060.8|1055.8|1060.4|1055.4|11
1634313380000|2021-10-15 15:56:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|10
1634313390000|2021-10-15 15:56:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|11
1634313400000|2021-10-15 15:56:40|1060.4|1055.4|1060.5|1055.5|1060.7|1055.7|1060.4|1055.4|7
1634313410000|2021-10-15 15:56:50|1060.6|1055.6|1060.9|1055.9|1060.9|1055.9|1060.6|1055.6|4
1634313420000|2021-10-15 15:57:00|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|5
1634313430000|2021-10-15 15:57:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634313440000|2021-10-15 15:57:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634313450000|2021-10-15 15:57:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1634313470000|2021-10-15 15:57:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634313480000|2021-10-15 15:58:00|1061|1056|1061|1056|1061.1|1056.1|1061|1056|5
1634313490000|2021-10-15 15:58:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1060.9|1055.9|5
1634313500000|2021-10-15 15:58:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|11
1634313510000|2021-10-15 15:58:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1634313520000|2021-10-15 15:58:40|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|5
1634313530000|2021-10-15 15:58:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634313540000|2021-10-15 15:59:00|1060.6|1055.6|1061|1056|1061.1|1056.1|1060.6|1055.6|8
1634313550000|2021-10-15 15:59:10|1060.9|1055.9|1061.3|1056.3|1061.4|1056.4|1060.9|1055.9|11
1634313560000|2021-10-15 15:59:20|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1634313570000|2021-10-15 15:59:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|5
1634313580000|2021-10-15 15:59:40|1061.3|1056.3|1061|1056|1061.3|1056.3|1061|1056|5
1634313590000|2021-10-15 15:59:50|1061.1|1056.1|1061.1|1056.1|1061.3|1056.3|1061|1056|11
1634313600000|2021-10-15 16:00:00|1061|1056|1061|1056|1061.1|1056.1|1060.9|1055.9|8
1634313610000|2021-10-15 16:00:10|1061.1|1056.1|1060.9|1055.9|1061.1|1056.1|1060.5|1055.5|10
1634313620000|2021-10-15 16:00:20|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634313640000|2021-10-15 16:00:40|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634313650000|2021-10-15 16:00:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|7
1634313660000|2021-10-15 16:01:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1634313670000|2021-10-15 16:01:10|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|6
1634313680000|2021-10-15 16:01:20|1061|1056|1060.7|1055.7|1061|1056|1060.7|1055.7|4
1634313700000|2021-10-15 16:01:40|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.8|1055.8|7
1634313710000|2021-10-15 16:01:50|1061|1056|1061|1056|1061.1|1056.1|1061|1056|5
1634313720000|2021-10-15 16:02:00|1060.9|1055.9|1061|1056|1061.1|1056.1|1060.8|1055.8|14
1634313730000|2021-10-15 16:02:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634313740000|2021-10-15 16:02:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1634313750000|2021-10-15 16:02:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634313770000|2021-10-15 16:02:50|1060.5|1055.5|1060|1055|1060.5|1055.5|1060|1055|3
1634313790000|2021-10-15 16:03:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1634313800000|2021-10-15 16:03:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634313810000|2021-10-15 16:03:30|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1634313820000|2021-10-15 16:03:40|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634313830000|2021-10-15 16:03:50|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|3
1634313840000|2021-10-15 16:04:00|1061|1056|1060.7|1055.7|1061|1056|1060.6|1055.6|13
1634313850000|2021-10-15 16:04:10|1060.6|1055.6|1060.1|1055.1|1060.6|1055.6|1060.1|1055.1|10
1634313860000|2021-10-15 16:04:20|1060|1055|1059.9|1054.9|1060|1055|1059.8|1054.8|4
1634313870000|2021-10-15 16:04:30|1060|1055|1060.7|1055.7|1060.7|1055.7|1060|1055|11
1634313880000|2021-10-15 16:04:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634313890000|2021-10-15 16:04:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1634313900000|2021-10-15 16:05:00|1061.1|1056.1|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|5
1634313910000|2021-10-15 16:05:10|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|3
1634313920000|2021-10-15 16:05:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634313930000|2021-10-15 16:05:30|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1634313940000|2021-10-15 16:05:40|1061|1056|1061|1056|1061|1056|1061|1056|1
1634313950000|2021-10-15 16:05:50|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|3
1634313960000|2021-10-15 16:06:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634313970000|2021-10-15 16:06:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634313980000|2021-10-15 16:06:20|1061.1|1056.1|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|4
1634314000000|2021-10-15 16:06:40|1061.2|1056.2|1061|1056|1061.3|1056.3|1061|1056|9
1634314010000|2021-10-15 16:06:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634314020000|2021-10-15 16:07:00|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|5
1634314040000|2021-10-15 16:07:20|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|2
1634314050000|2021-10-15 16:07:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634314060000|2021-10-15 16:07:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634314080000|2021-10-15 16:08:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634314090000|2021-10-15 16:08:10|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|8
1634314100000|2021-10-15 16:08:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|3
1634314110000|2021-10-15 16:08:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634314130000|2021-10-15 16:08:50|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|7
1634314140000|2021-10-15 16:09:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1634314150000|2021-10-15 16:09:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1634314160000|2021-10-15 16:09:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|5
1634314210000|2021-10-15 16:10:10|1060.9|1055.9|1060.4|1055.4|1060.9|1055.9|1060.4|1055.4|4
1634314220000|2021-10-15 16:10:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634314230000|2021-10-15 16:10:30|1060.2|1055.2|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|11
1634314240000|2021-10-15 16:10:40|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.7|1054.7|5
1634314250000|2021-10-15 16:10:50|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634314260000|2021-10-15 16:11:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634314270000|2021-10-15 16:11:10|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|7
1634314280000|2021-10-15 16:11:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1634314290000|2021-10-15 16:11:30|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634314300000|2021-10-15 16:11:40|1059.7|1054.7|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|13
1634314310000|2021-10-15 16:11:50|1060|1055|1059.9|1054.9|1060.4|1055.4|1059.9|1054.9|8
1634314320000|2021-10-15 16:12:00|1060|1055|1060.4|1055.4|1060.4|1055.4|1059.9|1054.9|6
1634314330000|2021-10-15 16:12:10|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634314340000|2021-10-15 16:12:20|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|3
1634314350000|2021-10-15 16:12:30|1060.4|1055.4|1060.6|1055.6|1060.7|1055.7|1060.3|1055.3|7
1634314360000|2021-10-15 16:12:40|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.1|1055.1|4
1634314370000|2021-10-15 16:12:50|1060.1|1055.1|1060|1055|1060.2|1055.2|1060|1055|4
1634314380000|2021-10-15 16:13:00|1059.9|1054.9|1060.4|1055.4|1060.4|1055.4|1059.9|1054.9|4
1634314390000|2021-10-15 16:13:10|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|13
1634314400000|2021-10-15 16:13:20|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634314410000|2021-10-15 16:13:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|6
1634314430000|2021-10-15 16:13:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634314440000|2021-10-15 16:14:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1634314450000|2021-10-15 16:14:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1634314460000|2021-10-15 16:14:20|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634314470000|2021-10-15 16:14:30|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|3
1634314490000|2021-10-15 16:14:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|5
1634314510000|2021-10-15 16:15:10|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|2
1634314520000|2021-10-15 16:15:20|1060.2|1055.2|1060.6|1055.6|1060.7|1055.7|1060.2|1055.2|9
1634314530000|2021-10-15 16:15:30|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634314540000|2021-10-15 16:15:40|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1634314560000|2021-10-15 16:16:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|5
1634314580000|2021-10-15 16:16:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|7
1634314590000|2021-10-15 16:16:30|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634314600000|2021-10-15 16:16:40|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|8
1634314620000|2021-10-15 16:17:00|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1634314630000|2021-10-15 16:17:10|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|4
1634314640000|2021-10-15 16:17:20|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1634314650000|2021-10-15 16:17:30|1061|1056|1060.9|1055.9|1061|1056|1060.8|1055.8|5
1634314660000|2021-10-15 16:17:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|3
1634314670000|2021-10-15 16:17:50|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|14
1634314690000|2021-10-15 16:18:10|1060.9|1055.9|1060.7|1055.7|1061|1056|1060.7|1055.7|3
1634314710000|2021-10-15 16:18:30|1060.8|1055.8|1060.9|1055.9|1061|1056|1060.7|1055.7|8
1634314740000|2021-10-15 16:19:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|5
1634314750000|2021-10-15 16:19:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634314760000|2021-10-15 16:19:20|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|13
1634314770000|2021-10-15 16:19:30|1060.9|1055.9|1061|1056|1061.1|1056.1|1060.8|1055.8|12
1634314780000|2021-10-15 16:19:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|6
1634314790000|2021-10-15 16:19:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1634314800000|2021-10-15 16:20:00|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1634314810000|2021-10-15 16:20:10|1060.9|1055.9|1061.2|1056.2|1061.2|1056.2|1060.9|1055.9|3
1634314820000|2021-10-15 16:20:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634314830000|2021-10-15 16:20:30|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061|1056|8
1634314840000|2021-10-15 16:20:40|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|11
1634314850000|2021-10-15 16:20:50|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|2
1634314860000|2021-10-15 16:21:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1634314870000|2021-10-15 16:21:10|1061.5|1056.5|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|9
1634314880000|2021-10-15 16:21:20|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|5
1634314890000|2021-10-15 16:21:30|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634314910000|2021-10-15 16:21:50|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1634314920000|2021-10-15 16:22:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|4
1634314930000|2021-10-15 16:22:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|6
1634314940000|2021-10-15 16:22:20|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|6
1634314950000|2021-10-15 16:22:30|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|7
1634314960000|2021-10-15 16:22:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|5
1634314980000|2021-10-15 16:23:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634315000000|2021-10-15 16:23:20|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|14
1634315010000|2021-10-15 16:23:30|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|4
1634315020000|2021-10-15 16:23:40|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|4
1634315030000|2021-10-15 16:23:50|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|14
1634315040000|2021-10-15 16:24:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|6
1634315050000|2021-10-15 16:24:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634315060000|2021-10-15 16:24:20|1061.5|1056.5|1061.5|1056.5|1061.7|1056.7|1061.4|1056.4|7
1634315070000|2021-10-15 16:24:30|1061.6|1056.6|1061.3|1056.3|1061.6|1056.6|1061.3|1056.3|4
1634315080000|2021-10-15 16:24:40|1061.4|1056.4|1061.2|1056.2|1061.5|1056.5|1061.2|1056.2|6
1634315090000|2021-10-15 16:24:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634315100000|2021-10-15 16:25:00|1061.4|1056.4|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|3
1634315110000|2021-10-15 16:25:10|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.2|1056.2|4
1634315120000|2021-10-15 16:25:20|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|6
1634315130000|2021-10-15 16:25:30|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|5
1634315140000|2021-10-15 16:25:40|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|8
1634315150000|2021-10-15 16:25:50|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|16
1634315170000|2021-10-15 16:26:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|5
1634315180000|2021-10-15 16:26:20|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|8
1634315190000|2021-10-15 16:26:30|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|8
1634315200000|2021-10-15 16:26:40|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1634315210000|2021-10-15 16:26:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1634315220000|2021-10-15 16:27:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|6
1634315230000|2021-10-15 16:27:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|4
1634315240000|2021-10-15 16:27:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|13
1634315250000|2021-10-15 16:27:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634315260000|2021-10-15 16:27:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1634315270000|2021-10-15 16:27:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|8
1634315280000|2021-10-15 16:28:00|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|3
1634315290000|2021-10-15 16:28:10|1062|1057|1062|1057|1062.1|1057.1|1062|1057|3
1634315300000|2021-10-15 16:28:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634315310000|2021-10-15 16:28:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634315320000|2021-10-15 16:28:40|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062|1057|12
1634315330000|2021-10-15 16:28:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1634315340000|2021-10-15 16:29:00|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1634315350000|2021-10-15 16:29:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1634315360000|2021-10-15 16:29:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|4
1634315370000|2021-10-15 16:29:30|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|4
1634315380000|2021-10-15 16:29:40|1061.9|1056.9|1062|1057|1062.1|1057.1|1061.9|1056.9|4
1634315390000|2021-10-15 16:29:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1634315410000|2021-10-15 16:30:10|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|6
1634315420000|2021-10-15 16:30:20|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1634315430000|2021-10-15 16:30:30|1062.1|1057.1|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|5
1634315440000|2021-10-15 16:30:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634315470000|2021-10-15 16:31:10|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634315480000|2021-10-15 16:31:20|1062.1|1057.1|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|6
1634315490000|2021-10-15 16:31:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1634315510000|2021-10-15 16:31:50|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634315520000|2021-10-15 16:32:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|4
1634315540000|2021-10-15 16:32:20|1062.1|1057.1|1061.7|1056.7|1062.1|1057.1|1061.6|1056.6|6
1634315550000|2021-10-15 16:32:30|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1634315560000|2021-10-15 16:32:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|6
1634315570000|2021-10-15 16:32:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634315580000|2021-10-15 16:33:00|1061.3|1056.3|1061.7|1056.7|1061.7|1056.7|1061.2|1056.2|8
1634315590000|2021-10-15 16:33:10|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|3
1634315600000|2021-10-15 16:33:20|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|5
1634315610000|2021-10-15 16:33:30|1061.1|1056.1|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|6
1634315620000|2021-10-15 16:33:40|1061.1|1056.1|1060.4|1055.4|1061.1|1056.1|1060.3|1055.3|6
1634315630000|2021-10-15 16:33:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634315640000|2021-10-15 16:34:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|3
1634315650000|2021-10-15 16:34:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634315660000|2021-10-15 16:34:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634315670000|2021-10-15 16:34:30|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.4|1055.4|6
1634315680000|2021-10-15 16:34:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634315690000|2021-10-15 16:34:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634315700000|2021-10-15 16:35:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634315710000|2021-10-15 16:35:10|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|15
1634315720000|2021-10-15 16:35:20|1060.4|1055.4|1060|1055|1060.4|1055.4|1060|1055|10
1634315730000|2021-10-15 16:35:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|8
1634315740000|2021-10-15 16:35:40|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1060|1055|5
1634315750000|2021-10-15 16:35:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634315780000|2021-10-15 16:36:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1634315790000|2021-10-15 16:36:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|21
1634315800000|2021-10-15 16:36:40|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|4
1634315810000|2021-10-15 16:36:50|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060.1|1055.1|6
1634315820000|2021-10-15 16:37:00|1060.2|1055.2|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|9
1634315830000|2021-10-15 16:37:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634315840000|2021-10-15 16:37:20|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|3
1634315850000|2021-10-15 16:37:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634315860000|2021-10-15 16:37:40|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.1|1055.1|6
1634315870000|2021-10-15 16:37:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|10
1634315880000|2021-10-15 16:38:00|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|3
1634315890000|2021-10-15 16:38:10|1060.8|1055.8|1061.1|1056.1|1061.1|1056.1|1060.8|1055.8|2
1634315900000|2021-10-15 16:38:20|1061|1056|1061|1056|1061.1|1056.1|1061|1056|5
1634315920000|2021-10-15 16:38:40|1061.1|1056.1|1061.4|1056.4|1061.5|1056.5|1061|1056|12
1634315930000|2021-10-15 16:38:50|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|5
1634315940000|2021-10-15 16:39:00|1061.8|1056.8|1062|1057|1062.1|1057.1|1061.8|1056.8|5
1634315950000|2021-10-15 16:39:10|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634315960000|2021-10-15 16:39:20|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|3
1634315970000|2021-10-15 16:39:30|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|3
1634315980000|2021-10-15 16:39:40|1062.6|1057.6|1062.9|1057.9|1062.9|1057.9|1062.6|1057.6|6
1634315990000|2021-10-15 16:39:50|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|3
1634316000000|2021-10-15 16:40:00|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1634316010000|2021-10-15 16:40:10|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.8|1057.8|4
1634316020000|2021-10-15 16:40:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634316030000|2021-10-15 16:40:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1634316040000|2021-10-15 16:40:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634316050000|2021-10-15 16:40:50|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.1|1058.1|5
1634316060000|2021-10-15 16:41:00|1063.4|1058.4|1063.5|1058.5|1063.7|1058.7|1063.4|1058.4|6
1634316070000|2021-10-15 16:41:10|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|4
1634316080000|2021-10-15 16:41:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1634316090000|2021-10-15 16:41:30|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1634316100000|2021-10-15 16:41:40|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|4
1634316110000|2021-10-15 16:41:50|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|5
1634316120000|2021-10-15 16:42:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634316130000|2021-10-15 16:42:10|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|4
1634316140000|2021-10-15 16:42:20|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|3
1634316160000|2021-10-15 16:42:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634316170000|2021-10-15 16:42:50|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|3
1634316180000|2021-10-15 16:43:00|1065.3|1060.3|1064|1059|1065.3|1060.3|1064|1059|7
1634316190000|2021-10-15 16:43:10|1063.7|1058.7|1064|1059|1064|1059|1063.7|1058.7|3
1634316200000|2021-10-15 16:43:20|1064.1|1059.1|1063.6|1058.6|1064.1|1059.1|1063.6|1058.6|5
1634316210000|2021-10-15 16:43:30|1063.5|1058.5|1063.1|1058.1|1063.5|1058.5|1062.9|1057.9|11
1634316220000|2021-10-15 16:43:40|1062.9|1057.9|1062.4|1057.4|1063|1058|1062.4|1057.4|6
1634316230000|2021-10-15 16:43:50|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|5
1634316240000|2021-10-15 16:44:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634316250000|2021-10-15 16:44:10|1061.7|1056.7|1061.3|1056.3|1061.7|1056.7|1061.3|1056.3|5
1634316260000|2021-10-15 16:44:20|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|6
1634316270000|2021-10-15 16:44:30|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1060.5|1055.5|6
1634316280000|2021-10-15 16:44:40|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|5
1634316300000|2021-10-15 16:45:00|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.4|1055.4|3
1634316310000|2021-10-15 16:45:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634316320000|2021-10-15 16:45:20|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|4
1634316330000|2021-10-15 16:45:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634316340000|2021-10-15 16:45:40|1060.5|1055.5|1060.2|1055.2|1060.6|1055.6|1060.2|1055.2|4
1634316350000|2021-10-15 16:45:50|1060.1|1055.1|1061.1|1056.1|1061.5|1056.5|1060.1|1055.1|9
1634316360000|2021-10-15 16:46:00|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|2
1634316370000|2021-10-15 16:46:10|1061.5|1056.5|1061.8|1056.8|1061.9|1056.9|1061.4|1056.4|7
1634316380000|2021-10-15 16:46:20|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|4
1634316390000|2021-10-15 16:46:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634316400000|2021-10-15 16:46:40|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|4
1634316410000|2021-10-15 16:46:50|1062.1|1057.1|1062.9|1057.9|1062.9|1057.9|1062.1|1057.1|9
1634316420000|2021-10-15 16:47:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634316430000|2021-10-15 16:47:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634316450000|2021-10-15 16:47:30|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|3
1634316460000|2021-10-15 16:47:40|1063.5|1058.5|1062.9|1057.9|1063.5|1058.5|1062.9|1057.9|3
1634316480000|2021-10-15 16:48:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1634316500000|2021-10-15 16:48:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634316510000|2021-10-15 16:48:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1634316530000|2021-10-15 16:48:50|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|5
1634316540000|2021-10-15 16:49:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1634316550000|2021-10-15 16:49:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634316560000|2021-10-15 16:49:20|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1634316570000|2021-10-15 16:49:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|7
1634316580000|2021-10-15 16:49:40|1062.8|1057.8|1063|1058|1063|1058|1062.8|1057.8|3
1634316590000|2021-10-15 16:49:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1634316600000|2021-10-15 16:50:00|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.8|1057.8|4
1634316610000|2021-10-15 16:50:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1634316630000|2021-10-15 16:50:30|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|2
1634316660000|2021-10-15 16:51:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634316670000|2021-10-15 16:51:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634316680000|2021-10-15 16:51:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634316700000|2021-10-15 16:51:40|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634316720000|2021-10-15 16:52:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634316730000|2021-10-15 16:52:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634316740000|2021-10-15 16:52:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634316750000|2021-10-15 16:52:30|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634316760000|2021-10-15 16:52:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|5
1634316770000|2021-10-15 16:52:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634316780000|2021-10-15 16:53:00|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|6
1634316790000|2021-10-15 16:53:10|1062.7|1057.7|1062.9|1057.9|1063.1|1058.1|1062.6|1057.6|6
1634316800000|2021-10-15 16:53:20|1062.8|1057.8|1063.2|1058.2|1063.2|1058.2|1062.8|1057.8|5
1634316810000|2021-10-15 16:53:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634316820000|2021-10-15 16:53:40|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1634316830000|2021-10-15 16:53:50|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.4|1058.4|11
1634316840000|2021-10-15 16:54:00|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1634316850000|2021-10-15 16:54:10|1064.1|1059.1|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|4
1634316860000|2021-10-15 16:54:20|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|9
1634316870000|2021-10-15 16:54:30|1063.9|1058.9|1064.2|1059.2|1064.2|1059.2|1063.9|1058.9|5
1634316880000|2021-10-15 16:54:40|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|9
1634316890000|2021-10-15 16:54:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634316900000|2021-10-15 16:55:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|8
1634316910000|2021-10-15 16:55:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1634316920000|2021-10-15 16:55:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634316930000|2021-10-15 16:55:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634316940000|2021-10-15 16:55:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1634316950000|2021-10-15 16:55:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634316960000|2021-10-15 16:56:00|1065|1060|1065|1060|1065.1|1060.1|1064.9|1059.9|5
1634316970000|2021-10-15 16:56:10|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.9|1059.9|3
1634316980000|2021-10-15 16:56:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634316990000|2021-10-15 16:56:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1634317000000|2021-10-15 16:56:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1634317010000|2021-10-15 16:56:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634317020000|2021-10-15 16:57:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1634317030000|2021-10-15 16:57:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634317040000|2021-10-15 16:57:20|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|3
1634317050000|2021-10-15 16:57:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1634317060000|2021-10-15 16:57:40|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|4
1634317080000|2021-10-15 16:58:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634317090000|2021-10-15 16:58:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1634317110000|2021-10-15 16:58:30|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1634317120000|2021-10-15 16:58:40|1065.2|1060.2|1065|1060|1065.3|1060.3|1065|1060|4
1634317130000|2021-10-15 16:58:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634317140000|2021-10-15 16:59:00|1065|1060|1064|1059|1065|1060|1064|1059|4
1634317150000|2021-10-15 16:59:10|1063.8|1058.8|1063.4|1058.4|1063.9|1058.9|1063.4|1058.4|12
1634317160000|2021-10-15 16:59:20|1063.3|1058.3|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|8
1634317170000|2021-10-15 16:59:30|1063.1|1058.1|1063.3|1058.3|1063.4|1058.4|1063.1|1058.1|3
1634317180000|2021-10-15 16:59:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634317190000|2021-10-15 16:59:50|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1634317200000|2021-10-15 17:00:00|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.6|1057.6|4
1634317210000|2021-10-15 17:00:10|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|5
1634317220000|2021-10-15 17:00:20|1063.4|1058.4|1063|1058|1063.4|1058.4|1063|1058|2
1634317230000|2021-10-15 17:00:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634317240000|2021-10-15 17:00:40|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|3
1634317250000|2021-10-15 17:00:50|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|2
1634317260000|2021-10-15 17:01:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|5
1634317270000|2021-10-15 17:01:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634317290000|2021-10-15 17:01:30|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|4
1634317300000|2021-10-15 17:01:40|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1634317310000|2021-10-15 17:01:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634317320000|2021-10-15 17:02:00|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|5
1634317330000|2021-10-15 17:02:10|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|6
1634317340000|2021-10-15 17:02:20|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|6
1634317350000|2021-10-15 17:02:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634317360000|2021-10-15 17:02:40|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|4
1634317370000|2021-10-15 17:02:50|1060.9|1055.9|1060.8|1055.8|1061.2|1056.2|1060.8|1055.8|7
1634317380000|2021-10-15 17:03:00|1060.9|1055.9|1061.3|1056.3|1061.3|1056.3|1060.9|1055.9|4
1634317390000|2021-10-15 17:03:10|1061.2|1056.2|1060.8|1055.8|1061.2|1056.2|1060.8|1055.8|5
1634317400000|2021-10-15 17:03:20|1060.9|1055.9|1061.1|1056.1|1061.3|1056.3|1060.9|1055.9|6
1634317410000|2021-10-15 17:03:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1634317420000|2021-10-15 17:03:40|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|6
1634317430000|2021-10-15 17:03:50|1061.4|1056.4|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|5
1634317440000|2021-10-15 17:04:00|1061.5|1056.5|1061|1056|1061.6|1056.6|1061|1056|12
1634317450000|2021-10-15 17:04:10|1061.1|1056.1|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|8
1634317460000|2021-10-15 17:04:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.1|1056.1|8
1634317470000|2021-10-15 17:04:30|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|13
1634317480000|2021-10-15 17:04:40|1061.8|1056.8|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|6
1634317490000|2021-10-15 17:04:50|1062|1057|1062|1057|1062.1|1057.1|1061.8|1056.8|6
1634317500000|2021-10-15 17:05:00|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|5
1634317510000|2021-10-15 17:05:10|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|8
1634317520000|2021-10-15 17:05:20|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|4
1634317530000|2021-10-15 17:05:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1634317550000|2021-10-15 17:05:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634317560000|2021-10-15 17:06:00|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|12
1634317570000|2021-10-15 17:06:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1634317580000|2021-10-15 17:06:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634317590000|2021-10-15 17:06:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|8
1634317600000|2021-10-15 17:06:40|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|4
1634317610000|2021-10-15 17:06:50|1061|1056|1061|1056|1061.1|1056.1|1061|1056|7
1634317620000|2021-10-15 17:07:00|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634317630000|2021-10-15 17:07:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634317640000|2021-10-15 17:07:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634317650000|2021-10-15 17:07:30|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1634317660000|2021-10-15 17:07:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634317670000|2021-10-15 17:07:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|8
1634317680000|2021-10-15 17:08:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|8
1634317690000|2021-10-15 17:08:10|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|10
1634317700000|2021-10-15 17:08:20|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|11
1634317710000|2021-10-15 17:08:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|11
1634317720000|2021-10-15 17:08:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634317740000|2021-10-15 17:09:00|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|3
1634317750000|2021-10-15 17:09:10|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|6
1634317760000|2021-10-15 17:09:20|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1634317770000|2021-10-15 17:09:30|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1634317780000|2021-10-15 17:09:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|5
1634317790000|2021-10-15 17:09:50|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634317800000|2021-10-15 17:10:00|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1634317810000|2021-10-15 17:10:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634317820000|2021-10-15 17:10:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1634317830000|2021-10-15 17:10:30|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|9
1634317840000|2021-10-15 17:10:40|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1634317850000|2021-10-15 17:10:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634317860000|2021-10-15 17:11:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634317870000|2021-10-15 17:11:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1634317880000|2021-10-15 17:11:20|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|5
1634317910000|2021-10-15 17:11:50|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1634317920000|2021-10-15 17:12:00|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|7
1634317930000|2021-10-15 17:12:10|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634317940000|2021-10-15 17:12:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634317950000|2021-10-15 17:12:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|5
1634317970000|2021-10-15 17:12:50|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1060.9|1055.9|5
1634317980000|2021-10-15 17:13:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634317990000|2021-10-15 17:13:10|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1634318000000|2021-10-15 17:13:20|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|4
1634318020000|2021-10-15 17:13:40|1061.3|1056.3|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|11
1634318030000|2021-10-15 17:13:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|4
1634318040000|2021-10-15 17:14:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|10
1634318050000|2021-10-15 17:14:10|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|2
1634318060000|2021-10-15 17:14:20|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|12
1634318090000|2021-10-15 17:14:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634318100000|2021-10-15 17:15:00|1061.1|1056.1|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|5
1634318110000|2021-10-15 17:15:10|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|11
1634318120000|2021-10-15 17:15:20|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1634318140000|2021-10-15 17:15:40|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|4
1634318150000|2021-10-15 17:15:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|11
1634318160000|2021-10-15 17:16:00|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|12
1634318170000|2021-10-15 17:16:10|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|6
1634318180000|2021-10-15 17:16:20|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1634318190000|2021-10-15 17:16:30|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1634318200000|2021-10-15 17:16:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634318210000|2021-10-15 17:16:50|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1634318220000|2021-10-15 17:17:00|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.5|1056.5|7
1634318230000|2021-10-15 17:17:10|1062|1057|1062|1057|1062|1057|1061.9|1056.9|9
1634318240000|2021-10-15 17:17:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1634318250000|2021-10-15 17:17:30|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|6
1634318260000|2021-10-15 17:17:40|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|2
1634318270000|2021-10-15 17:17:50|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1634318280000|2021-10-15 17:18:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634318290000|2021-10-15 17:18:10|1061.6|1056.6|1061.3|1056.3|1061.7|1056.7|1061.3|1056.3|3
1634318300000|2021-10-15 17:18:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634318310000|2021-10-15 17:18:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634318330000|2021-10-15 17:18:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1634318340000|2021-10-15 17:19:00|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.2|1056.2|6
1634318370000|2021-10-15 17:19:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634318380000|2021-10-15 17:19:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634318390000|2021-10-15 17:19:50|1061.7|1056.7|1061.4|1056.4|1061.8|1056.8|1061.4|1056.4|11
1634318400000|2021-10-15 17:20:00|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|4
1634318410000|2021-10-15 17:20:10|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|12
1634318420000|2021-10-15 17:20:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|3
1634318430000|2021-10-15 17:20:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1634318440000|2021-10-15 17:20:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|5
1634318450000|2021-10-15 17:20:50|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|6
1634318460000|2021-10-15 17:21:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|6
1634318470000|2021-10-15 17:21:10|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1634318490000|2021-10-15 17:21:30|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|4
1634318510000|2021-10-15 17:21:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634318520000|2021-10-15 17:22:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1634318530000|2021-10-15 17:22:10|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634318550000|2021-10-15 17:22:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634318560000|2021-10-15 17:22:40|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|3
1634318570000|2021-10-15 17:22:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1634318580000|2021-10-15 17:23:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634318590000|2021-10-15 17:23:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|17
1634318600000|2021-10-15 17:23:20|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|10
1634318610000|2021-10-15 17:23:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1634318620000|2021-10-15 17:23:40|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1634318640000|2021-10-15 17:24:00|1061.4|1056.4|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|11
1634318650000|2021-10-15 17:24:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634318670000|2021-10-15 17:24:30|1061.9|1056.9|1061.5|1056.5|1062|1057|1061.5|1056.5|5
1634318680000|2021-10-15 17:24:40|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|5
1634318700000|2021-10-15 17:25:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|6
1634318710000|2021-10-15 17:25:10|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|10
1634318720000|2021-10-15 17:25:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|5
1634318740000|2021-10-15 17:25:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|9
1634318750000|2021-10-15 17:25:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|13
1634318760000|2021-10-15 17:26:00|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|18
1634318770000|2021-10-15 17:26:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|4
1634318780000|2021-10-15 17:26:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1634318800000|2021-10-15 17:26:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|4
1634318810000|2021-10-15 17:26:50|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|3
1634318820000|2021-10-15 17:27:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1634318850000|2021-10-15 17:27:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634318860000|2021-10-15 17:27:40|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1634318870000|2021-10-15 17:27:50|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|4
1634318880000|2021-10-15 17:28:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|8
1634318890000|2021-10-15 17:28:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634318900000|2021-10-15 17:28:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|8
1634318910000|2021-10-15 17:28:30|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|3
1634318920000|2021-10-15 17:28:40|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634318940000|2021-10-15 17:29:00|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|3
1634318950000|2021-10-15 17:29:10|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1634318980000|2021-10-15 17:29:40|1061.9|1056.9|1062|1057|1062|1057|1061.8|1056.8|14
1634318990000|2021-10-15 17:29:50|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|4
1634319000000|2021-10-15 17:30:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|14
1634319010000|2021-10-15 17:30:10|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634319020000|2021-10-15 17:30:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634319050000|2021-10-15 17:30:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634319060000|2021-10-15 17:31:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1634319070000|2021-10-15 17:31:10|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|3
1634319090000|2021-10-15 17:31:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|7
1634319100000|2021-10-15 17:31:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1634319120000|2021-10-15 17:32:00|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1634319140000|2021-10-15 17:32:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634319160000|2021-10-15 17:32:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634319170000|2021-10-15 17:32:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|10
1634319180000|2021-10-15 17:33:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|10
1634319190000|2021-10-15 17:33:10|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|11
1634319200000|2021-10-15 17:33:20|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|7
1634319210000|2021-10-15 17:33:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634319220000|2021-10-15 17:33:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1634319230000|2021-10-15 17:33:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|10
1634319240000|2021-10-15 17:34:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1634319260000|2021-10-15 17:34:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634319270000|2021-10-15 17:34:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1634319280000|2021-10-15 17:34:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1634319300000|2021-10-15 17:35:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634319310000|2021-10-15 17:35:10|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|9
1634319320000|2021-10-15 17:35:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634319330000|2021-10-15 17:35:30|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|6
1634319340000|2021-10-15 17:35:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|15
1634319370000|2021-10-15 17:36:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634319380000|2021-10-15 17:36:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|6
1634319400000|2021-10-15 17:36:40|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|5
1634319410000|2021-10-15 17:36:50|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|13
1634319420000|2021-10-15 17:37:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|14
1634319430000|2021-10-15 17:37:10|1061.6|1056.6|1061.4|1056.4|1061.7|1056.7|1061.3|1056.3|7
1634319440000|2021-10-15 17:37:20|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|3
1634319450000|2021-10-15 17:37:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634319460000|2021-10-15 17:37:40|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1634319470000|2021-10-15 17:37:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634319480000|2021-10-15 17:38:00|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|7
1634319490000|2021-10-15 17:38:10|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|5
1634319510000|2021-10-15 17:38:30|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|5
1634319520000|2021-10-15 17:38:40|1061.2|1056.2|1061.2|1056.2|1061.5|1056.5|1061.2|1056.2|5
1634319530000|2021-10-15 17:38:50|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|6
1634319540000|2021-10-15 17:39:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634319550000|2021-10-15 17:39:10|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634319560000|2021-10-15 17:39:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|6
1634319570000|2021-10-15 17:39:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|7
1634319580000|2021-10-15 17:39:40|1061|1056|1061|1056|1061.1|1056.1|1061|1056|9
1634319590000|2021-10-15 17:39:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1634319600000|2021-10-15 17:40:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1634319610000|2021-10-15 17:40:10|1061|1056|1061.1|1056.1|1061.3|1056.3|1061|1056|14
1634319620000|2021-10-15 17:40:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634319630000|2021-10-15 17:40:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634319640000|2021-10-15 17:40:40|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|6
1634319650000|2021-10-15 17:40:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634319660000|2021-10-15 17:41:00|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|3
1634319670000|2021-10-15 17:41:10|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1061.1|1056.1|5
1634319690000|2021-10-15 17:41:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|6
1634319700000|2021-10-15 17:41:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634319720000|2021-10-15 17:42:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634319730000|2021-10-15 17:42:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|3
1634319740000|2021-10-15 17:42:20|1061.5|1056.5|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|7
1634319750000|2021-10-15 17:42:30|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1634319760000|2021-10-15 17:42:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|5
1634319770000|2021-10-15 17:42:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634319780000|2021-10-15 17:43:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634319790000|2021-10-15 17:43:10|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|8
1634319800000|2021-10-15 17:43:20|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|3
1634319810000|2021-10-15 17:43:30|1061.2|1056.2|1061.6|1056.6|1061.6|1056.6|1061.1|1056.1|4
1634319830000|2021-10-15 17:43:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634319840000|2021-10-15 17:44:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|3
1634319850000|2021-10-15 17:44:10|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|4
1634319860000|2021-10-15 17:44:20|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1634319870000|2021-10-15 17:44:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1634319880000|2021-10-15 17:44:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|3
1634319890000|2021-10-15 17:44:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634319910000|2021-10-15 17:45:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634319920000|2021-10-15 17:45:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634319930000|2021-10-15 17:45:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|9
1634319940000|2021-10-15 17:45:40|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1634319950000|2021-10-15 17:45:50|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|4
1634319960000|2021-10-15 17:46:00|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1634319970000|2021-10-15 17:46:10|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|3
1634319980000|2021-10-15 17:46:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1634319990000|2021-10-15 17:46:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634320000000|2021-10-15 17:46:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1634320010000|2021-10-15 17:46:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634320020000|2021-10-15 17:47:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|7
1634320030000|2021-10-15 17:47:10|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|5
1634320040000|2021-10-15 17:47:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634320050000|2021-10-15 17:47:30|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1634320060000|2021-10-15 17:47:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634320070000|2021-10-15 17:47:50|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1634320080000|2021-10-15 17:48:00|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1634320100000|2021-10-15 17:48:20|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1634320110000|2021-10-15 17:48:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634320120000|2021-10-15 17:48:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|6
1634320130000|2021-10-15 17:48:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|5
1634320140000|2021-10-15 17:49:00|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|4
1634320150000|2021-10-15 17:49:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634320160000|2021-10-15 17:49:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634320170000|2021-10-15 17:49:30|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1634320180000|2021-10-15 17:49:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634320190000|2021-10-15 17:49:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634320200000|2021-10-15 17:50:00|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634320210000|2021-10-15 17:50:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634320220000|2021-10-15 17:50:20|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634320230000|2021-10-15 17:50:30|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|7
1634320250000|2021-10-15 17:50:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|10
1634320260000|2021-10-15 17:51:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634320270000|2021-10-15 17:51:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634320300000|2021-10-15 17:51:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634320320000|2021-10-15 17:52:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1634320330000|2021-10-15 17:52:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|3
1634320340000|2021-10-15 17:52:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634320350000|2021-10-15 17:52:30|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634320360000|2021-10-15 17:52:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634320370000|2021-10-15 17:52:50|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|6
1634320390000|2021-10-15 17:53:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634320440000|2021-10-15 17:54:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634320500000|2021-10-15 17:55:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634320510000|2021-10-15 17:55:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634320600000|2021-10-15 17:56:40|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1634320610000|2021-10-15 17:56:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634320660000|2021-10-15 17:57:40|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|3
1634320730000|2021-10-15 17:58:50|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634320740000|2021-10-15 17:59:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1634320750000|2021-10-15 17:59:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634320770000|2021-10-15 17:59:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634320790000|2021-10-15 17:59:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634320800000|2021-10-15 18:00:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634320810000|2021-10-15 18:00:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634320840000|2021-10-15 18:00:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1634320850000|2021-10-15 18:00:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634320870000|2021-10-15 18:01:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634320880000|2021-10-15 18:01:20|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1634320890000|2021-10-15 18:01:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|7
1634320900000|2021-10-15 18:01:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1634320910000|2021-10-15 18:01:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634320920000|2021-10-15 18:02:00|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|6
1634320930000|2021-10-15 18:02:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1634320940000|2021-10-15 18:02:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634320950000|2021-10-15 18:02:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634320970000|2021-10-15 18:02:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1634320980000|2021-10-15 18:03:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|13
1634321000000|2021-10-15 18:03:20|1063.4|1058.4|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|4
1634321020000|2021-10-15 18:03:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634321030000|2021-10-15 18:03:50|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|3
1634321050000|2021-10-15 18:04:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|12
1634321060000|2021-10-15 18:04:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|20
1634321070000|2021-10-15 18:04:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634321100000|2021-10-15 18:05:00|1063.4|1058.4|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|3
1634321110000|2021-10-15 18:05:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634321120000|2021-10-15 18:05:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1634321130000|2021-10-15 18:05:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634321180000|2021-10-15 18:06:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634321190000|2021-10-15 18:06:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|27
1634321210000|2021-10-15 18:06:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1634321220000|2021-10-15 18:07:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634321230000|2021-10-15 18:07:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634321240000|2021-10-15 18:07:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634321250000|2021-10-15 18:07:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634321270000|2021-10-15 18:07:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|3
1634321290000|2021-10-15 18:08:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634321310000|2021-10-15 18:08:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634321320000|2021-10-15 18:08:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634321330000|2021-10-15 18:08:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|6
1634321350000|2021-10-15 18:09:10|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634321360000|2021-10-15 18:09:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634321380000|2021-10-15 18:09:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634321400000|2021-10-15 18:10:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1634321410000|2021-10-15 18:10:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634321420000|2021-10-15 18:10:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634321430000|2021-10-15 18:10:30|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634321470000|2021-10-15 18:11:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634321480000|2021-10-15 18:11:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634321490000|2021-10-15 18:11:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1634321500000|2021-10-15 18:11:40|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|3
1634321510000|2021-10-15 18:11:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634321660000|2021-10-15 18:14:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634321670000|2021-10-15 18:14:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634321720000|2021-10-15 18:15:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634321740000|2021-10-15 18:15:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634321790000|2021-10-15 18:16:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634321800000|2021-10-15 18:16:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634321830000|2021-10-15 18:17:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634321860000|2021-10-15 18:17:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|6
1634321880000|2021-10-15 18:18:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634321890000|2021-10-15 18:18:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|8
1634321900000|2021-10-15 18:18:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634321910000|2021-10-15 18:18:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634321950000|2021-10-15 18:19:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634321960000|2021-10-15 18:19:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634322000000|2021-10-15 18:20:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634322050000|2021-10-15 18:20:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1634322060000|2021-10-15 18:21:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|2
1634322080000|2021-10-15 18:21:20|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|9
1634322090000|2021-10-15 18:21:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|5
1634322100000|2021-10-15 18:21:40|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|7
1634322110000|2021-10-15 18:21:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1634322120000|2021-10-15 18:22:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634322170000|2021-10-15 18:22:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634322180000|2021-10-15 18:23:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634322190000|2021-10-15 18:23:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1634322200000|2021-10-15 18:23:20|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1634322210000|2021-10-15 18:23:30|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634322230000|2021-10-15 18:23:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634322270000|2021-10-15 18:24:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634322290000|2021-10-15 18:24:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634322310000|2021-10-15 18:25:10|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|3
1634322400000|2021-10-15 18:26:40|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1634322410000|2021-10-15 18:26:50|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|4
1634322420000|2021-10-15 18:27:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634322430000|2021-10-15 18:27:10|1063|1058|1063|1058|1063|1058|1062.9|1057.9|5
1634322440000|2021-10-15 18:27:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1634322470000|2021-10-15 18:27:50|1063.4|1058.4|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|3
1634322480000|2021-10-15 18:28:00|1063.3|1058.3|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|5
1634322490000|2021-10-15 18:28:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1634322500000|2021-10-15 18:28:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634322540000|2021-10-15 18:29:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634322550000|2021-10-15 18:29:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1634322560000|2021-10-15 18:29:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1634322570000|2021-10-15 18:29:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|12
1634322610000|2021-10-15 18:30:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634322650000|2021-10-15 18:30:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634322660000|2021-10-15 18:31:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634322670000|2021-10-15 18:31:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634322680000|2021-10-15 18:31:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634322690000|2021-10-15 18:31:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634322710000|2021-10-15 18:31:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1634322780000|2021-10-15 18:33:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|10
1634322790000|2021-10-15 18:33:10|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|9
1634322800000|2021-10-15 18:33:20|1062.8|1057.8|1063.3|1058.3|1063.3|1058.3|1062.8|1057.8|5
1634322810000|2021-10-15 18:33:30|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|3
1634322820000|2021-10-15 18:33:40|1062.8|1057.8|1062.5|1057.5|1062.8|1057.8|1062.5|1057.5|3
1634322830000|2021-10-15 18:33:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634322880000|2021-10-15 18:34:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|6
1634322890000|2021-10-15 18:34:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1634322920000|2021-10-15 18:35:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634322930000|2021-10-15 18:35:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|6
1634322940000|2021-10-15 18:35:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634322950000|2021-10-15 18:35:50|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|13
1634322960000|2021-10-15 18:36:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|22
1634322970000|2021-10-15 18:36:10|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|7
1634322980000|2021-10-15 18:36:20|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|8
1634322990000|2021-10-15 18:36:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634323000000|2021-10-15 18:36:40|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|7
1634323010000|2021-10-15 18:36:50|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|8
1634323020000|2021-10-15 18:37:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|11
1634323030000|2021-10-15 18:37:10|1062.1|1057.1|1062.5|1057.5|1062.5|1057.5|1062.1|1057.1|6
1634323040000|2021-10-15 18:37:20|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|7
1634323050000|2021-10-15 18:37:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634323060000|2021-10-15 18:37:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1634323150000|2021-10-15 18:39:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634323160000|2021-10-15 18:39:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634323180000|2021-10-15 18:39:40|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1634323190000|2021-10-15 18:39:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|9
1634323200000|2021-10-15 18:40:00|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1634323220000|2021-10-15 18:40:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1634323230000|2021-10-15 18:40:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634323240000|2021-10-15 18:40:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634323260000|2021-10-15 18:41:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|11
1634323270000|2021-10-15 18:41:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|5
1634323290000|2021-10-15 18:41:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634323300000|2021-10-15 18:41:40|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|4
1634323320000|2021-10-15 18:42:00|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|6
1634323330000|2021-10-15 18:42:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634323340000|2021-10-15 18:42:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1634323350000|2021-10-15 18:42:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634323370000|2021-10-15 18:42:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|6
1634323380000|2021-10-15 18:43:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634323390000|2021-10-15 18:43:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634323440000|2021-10-15 18:44:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634323450000|2021-10-15 18:44:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634323480000|2021-10-15 18:44:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634323490000|2021-10-15 18:44:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634323500000|2021-10-15 18:45:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|5
1634323510000|2021-10-15 18:45:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634323520000|2021-10-15 18:45:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634323540000|2021-10-15 18:45:40|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|6
1634323550000|2021-10-15 18:45:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|7
1634323560000|2021-10-15 18:46:00|1063|1058|1063.4|1058.4|1063.4|1058.4|1063|1058|8
1634323570000|2021-10-15 18:46:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634323580000|2021-10-15 18:46:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634323590000|2021-10-15 18:46:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634323610000|2021-10-15 18:46:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634323620000|2021-10-15 18:47:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634323630000|2021-10-15 18:47:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|6
1634323640000|2021-10-15 18:47:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634323650000|2021-10-15 18:47:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634323670000|2021-10-15 18:47:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1634323680000|2021-10-15 18:48:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1634323690000|2021-10-15 18:48:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634323730000|2021-10-15 18:48:50|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634323740000|2021-10-15 18:49:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634323760000|2021-10-15 18:49:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634323870000|2021-10-15 18:51:10|1063.3|1058.3|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|9
1634323880000|2021-10-15 18:51:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634323900000|2021-10-15 18:51:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634323940000|2021-10-15 18:52:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634323950000|2021-10-15 18:52:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634323980000|2021-10-15 18:53:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1634324010000|2021-10-15 18:53:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1634324030000|2021-10-15 18:53:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634324100000|2021-10-15 18:55:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1634324150000|2021-10-15 18:55:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634324170000|2021-10-15 18:56:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634324190000|2021-10-15 18:56:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634324360000|2021-10-15 18:59:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1634324380000|2021-10-15 18:59:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1634324390000|2021-10-15 18:59:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634324400000|2021-10-15 19:00:00|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|3
1634324410000|2021-10-15 19:00:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634324420000|2021-10-15 19:00:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1634324430000|2021-10-15 19:00:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|6
1634324440000|2021-10-15 19:00:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1634324450000|2021-10-15 19:00:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634324460000|2021-10-15 19:01:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|8
1634324470000|2021-10-15 19:01:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634324480000|2021-10-15 19:01:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634324490000|2021-10-15 19:01:30|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|5
1634324510000|2021-10-15 19:01:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|4
1634324530000|2021-10-15 19:02:10|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|6
1634324540000|2021-10-15 19:02:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|6
1634324550000|2021-10-15 19:02:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|6
1634324560000|2021-10-15 19:02:40|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|14
1634324570000|2021-10-15 19:02:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1634324600000|2021-10-15 19:03:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634324620000|2021-10-15 19:03:40|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|3
1634324640000|2021-10-15 19:04:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634324700000|2021-10-15 19:05:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634324710000|2021-10-15 19:05:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|10
1634324720000|2021-10-15 19:05:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634324750000|2021-10-15 19:05:50|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1634324760000|2021-10-15 19:06:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1634324770000|2021-10-15 19:06:10|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634324780000|2021-10-15 19:06:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|9
1634324800000|2021-10-15 19:06:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634324820000|2021-10-15 19:07:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|4
1634324830000|2021-10-15 19:07:10|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|6
1634324850000|2021-10-15 19:07:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1634324940000|2021-10-15 19:09:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634324960000|2021-10-15 19:09:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634325000000|2021-10-15 19:10:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634325010000|2021-10-15 19:10:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634325030000|2021-10-15 19:10:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634325050000|2021-10-15 19:10:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|10
1634325070000|2021-10-15 19:11:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634325130000|2021-10-15 19:12:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634325140000|2021-10-15 19:12:20|1062.5|1057.5|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|4
1634325160000|2021-10-15 19:12:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|6
1634325170000|2021-10-15 19:12:50|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|5
1634325180000|2021-10-15 19:13:00|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|6
1634325190000|2021-10-15 19:13:10|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634325220000|2021-10-15 19:13:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634325230000|2021-10-15 19:13:50|1062|1057|1062|1057|1062.1|1057.1|1062|1057|3
1634325240000|2021-10-15 19:14:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634325250000|2021-10-15 19:14:10|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1634325260000|2021-10-15 19:14:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634325280000|2021-10-15 19:14:40|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634325300000|2021-10-15 19:15:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1634325310000|2021-10-15 19:15:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634325510000|2021-10-15 19:18:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634325520000|2021-10-15 19:18:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634325720000|2021-10-15 19:22:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634325740000|2021-10-15 19:22:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634325780000|2021-10-15 19:23:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|4
1634325790000|2021-10-15 19:23:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634325800000|2021-10-15 19:23:20|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1634325810000|2021-10-15 19:23:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634325840000|2021-10-15 19:24:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634325850000|2021-10-15 19:24:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634325860000|2021-10-15 19:24:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634325910000|2021-10-15 19:25:10|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|6
1634325920000|2021-10-15 19:25:20|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1634325940000|2021-10-15 19:25:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1634325960000|2021-10-15 19:26:00|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|9
1634326000000|2021-10-15 19:26:40|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|9
1634326010000|2021-10-15 19:26:50|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|4
1634326120000|2021-10-15 19:28:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634326130000|2021-10-15 19:28:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634326140000|2021-10-15 19:29:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634326180000|2021-10-15 19:29:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1634326200000|2021-10-15 19:30:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|16
1634326210000|2021-10-15 19:30:10|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|9
1634326220000|2021-10-15 19:30:20|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634326230000|2021-10-15 19:30:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634326250000|2021-10-15 19:30:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|8
1634326260000|2021-10-15 19:31:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634326290000|2021-10-15 19:31:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1634326300000|2021-10-15 19:31:40|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|8
1634326310000|2021-10-15 19:31:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|11
1634326320000|2021-10-15 19:32:00|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1634326330000|2021-10-15 19:32:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634326340000|2021-10-15 19:32:20|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634326350000|2021-10-15 19:32:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634326380000|2021-10-15 19:33:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|7
1634326390000|2021-10-15 19:33:10|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|5
1634326400000|2021-10-15 19:33:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|5
1634326410000|2021-10-15 19:33:30|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|7
1634326430000|2021-10-15 19:33:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|5
1634326440000|2021-10-15 19:34:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|6
1634326450000|2021-10-15 19:34:10|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|14
1634326460000|2021-10-15 19:34:20|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|5
1634326470000|2021-10-15 19:34:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|4
1634326490000|2021-10-15 19:34:50|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|8
1634326500000|2021-10-15 19:35:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634326510000|2021-10-15 19:35:10|1062|1057|1062|1057|1062.1|1057.1|1062|1057|9
1634326520000|2021-10-15 19:35:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|7
1634326530000|2021-10-15 19:35:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1634326550000|2021-10-15 19:35:50|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1634326560000|2021-10-15 19:36:00|1062|1057|1062|1057|1062.1|1057.1|1062|1057|9
1634326570000|2021-10-15 19:36:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634326580000|2021-10-15 19:36:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|5
1634326590000|2021-10-15 19:36:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634326610000|2021-10-15 19:36:50|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|3
1634326620000|2021-10-15 19:37:00|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|7
1634326630000|2021-10-15 19:37:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1634326640000|2021-10-15 19:37:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1634326650000|2021-10-15 19:37:30|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634326660000|2021-10-15 19:37:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|5
1634326670000|2021-10-15 19:37:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634326680000|2021-10-15 19:38:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634326850000|2021-10-15 19:40:50|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|7
1634326860000|2021-10-15 19:41:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634326880000|2021-10-15 19:41:20|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|8
1634326890000|2021-10-15 19:41:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634326900000|2021-10-15 19:41:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|12
1634326920000|2021-10-15 19:42:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1634326940000|2021-10-15 19:42:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1634327020000|2021-10-15 19:43:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|12
1634327030000|2021-10-15 19:43:50|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634327050000|2021-10-15 19:44:10|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1634327100000|2021-10-15 19:45:00|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1634327110000|2021-10-15 19:45:10|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|5
1634327120000|2021-10-15 19:45:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634327190000|2021-10-15 19:46:30|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634327210000|2021-10-15 19:46:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1634327220000|2021-10-15 19:47:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|9
1634327240000|2021-10-15 19:47:20|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|3
1634327260000|2021-10-15 19:47:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1634327270000|2021-10-15 19:47:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|8
1634327280000|2021-10-15 19:48:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634327290000|2021-10-15 19:48:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634327320000|2021-10-15 19:48:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1634327330000|2021-10-15 19:48:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634327340000|2021-10-15 19:49:00|1062|1057|1062|1057|1062|1057|1061.9|1056.9|11
1634327350000|2021-10-15 19:49:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|5
1634327360000|2021-10-15 19:49:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|9
1634327370000|2021-10-15 19:49:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634327390000|2021-10-15 19:49:50|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|6
1634327400000|2021-10-15 19:50:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1634327440000|2021-10-15 19:50:40|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634327460000|2021-10-15 19:51:00|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|5
1634327470000|2021-10-15 19:51:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634327490000|2021-10-15 19:51:30|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|6
1634327500000|2021-10-15 19:51:40|1062|1057|1062|1057|1062|1057|1061.9|1056.9|11
1634327510000|2021-10-15 19:51:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1634327520000|2021-10-15 19:52:00|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634327530000|2021-10-15 19:52:10|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1634327540000|2021-10-15 19:52:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634327550000|2021-10-15 19:52:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1634327600000|2021-10-15 19:53:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1634327620000|2021-10-15 19:53:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634327630000|2021-10-15 19:53:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634327640000|2021-10-15 19:54:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634327670000|2021-10-15 19:54:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|6
1634327680000|2021-10-15 19:54:40|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1634327690000|2021-10-15 19:54:50|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|18
1634327700000|2021-10-15 19:55:00|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|6
1634327710000|2021-10-15 19:55:10|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|7
1634327720000|2021-10-15 19:55:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634327730000|2021-10-15 19:55:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634327740000|2021-10-15 19:55:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634327760000|2021-10-15 19:56:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634327770000|2021-10-15 19:56:10|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|5
1634327780000|2021-10-15 19:56:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|16
1634327790000|2021-10-15 19:56:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|12
1634327810000|2021-10-15 19:56:50|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634327820000|2021-10-15 19:57:00|1062.7|1057.7|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|6
1634327830000|2021-10-15 19:57:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1634327840000|2021-10-15 19:57:20|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1634327850000|2021-10-15 19:57:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|8
1634327860000|2021-10-15 19:57:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|15
1634327870000|2021-10-15 19:57:50|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|15
1634327900000|2021-10-15 19:58:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634327910000|2021-10-15 19:58:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1634327920000|2021-10-15 19:58:40|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|6
1634327930000|2021-10-15 19:58:50|1062.4|1057.4|1062.8|1057.8|1062.8|1057.8|1062.3|1057.3|20
1634327940000|2021-10-15 19:59:00|1062.9|1057.9|1063|1058|1063.1|1058.1|1062.9|1057.9|4
1634327950000|2021-10-15 19:59:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|8
1634327960000|2021-10-15 19:59:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|4
1634327970000|2021-10-15 19:59:30|1062.6|1057.6|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|6
1634327980000|2021-10-15 19:59:40|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|3
1634327990000|2021-10-15 19:59:50|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.4|1057.4|13
1634328000000|2021-10-15 20:00:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|6
1634328010000|2021-10-15 20:00:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634328020000|2021-10-15 20:00:20|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|13
1634328030000|2021-10-15 20:00:30|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634328050000|2021-10-15 20:00:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634328060000|2021-10-15 20:01:00|1062.2|1057.2|1062|1057|1062.3|1057.3|1062|1057|4
1634328090000|2021-10-15 20:01:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634328100000|2021-10-15 20:01:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634328110000|2021-10-15 20:01:50|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634328140000|2021-10-15 20:02:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634328180000|2021-10-15 20:03:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634328200000|2021-10-15 20:03:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634328220000|2021-10-15 20:03:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634328230000|2021-10-15 20:03:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634328240000|2021-10-15 20:04:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634328260000|2021-10-15 20:04:20|1062.4|1057.4|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|3
1634328280000|2021-10-15 20:04:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634328290000|2021-10-15 20:04:50|1062.2|1057.2|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|4
1634328300000|2021-10-15 20:05:00|1062.1|1057.1|1062.1|1057.1|1062.4|1057.4|1062.1|1057.1|4
1634328310000|2021-10-15 20:05:10|1062.4|1057.4|1062.2|1057.2|1062.5|1057.5|1062.1|1057.1|9
1634328320000|2021-10-15 20:05:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634328330000|2021-10-15 20:05:30|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|5
1634328340000|2021-10-15 20:05:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1634328350000|2021-10-15 20:05:50|1062|1057|1062.3|1057.3|1062.3|1057.3|1062|1057|2
1634328360000|2021-10-15 20:06:00|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|5
1634328370000|2021-10-15 20:06:10|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|5
1634328390000|2021-10-15 20:06:30|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1634328430000|2021-10-15 20:07:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1634328440000|2021-10-15 20:07:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634328450000|2021-10-15 20:07:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634328480000|2021-10-15 20:08:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|3
1634328520000|2021-10-15 20:08:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1634328550000|2021-10-15 20:09:10|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1634328560000|2021-10-15 20:09:20|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1634328600000|2021-10-15 20:10:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634328690000|2021-10-15 20:11:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634328720000|2021-10-15 20:12:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634328770000|2021-10-15 20:12:50|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|2
1634328800000|2021-10-15 20:13:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634329040000|2021-10-15 20:17:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634329080000|2021-10-15 20:18:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634329150000|2021-10-15 20:19:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634329190000|2021-10-15 20:19:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634329210000|2021-10-15 20:20:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634329350000|2021-10-15 20:22:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634329410000|2021-10-15 20:23:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634329730000|2021-10-15 20:28:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634329850000|2021-10-15 20:30:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634329860000|2021-10-15 20:31:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634329870000|2021-10-15 20:31:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634329930000|2021-10-15 20:32:10|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1634330090000|2021-10-15 20:34:50|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1634330220000|2021-10-15 20:37:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634330270000|2021-10-15 20:37:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634330280000|2021-10-15 20:38:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634330290000|2021-10-15 20:38:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634330330000|2021-10-15 20:38:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634330410000|2021-10-15 20:40:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1634330440000|2021-10-15 20:40:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634330460000|2021-10-15 20:41:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634330480000|2021-10-15 20:41:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634330490000|2021-10-15 20:41:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1634330560000|2021-10-15 20:42:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634330670000|2021-10-15 20:44:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634330690000|2021-10-15 20:44:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634330790000|2021-10-15 20:46:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634330860000|2021-10-15 20:47:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634330940000|2021-10-15 20:49:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634330950000|2021-10-15 20:49:10|1060.8|1055.8|1061.3|1056.3|1061.3|1056.3|1060.8|1055.8|4
1634330960000|2021-10-15 20:49:20|1061.1|1056.1|1061.4|1056.4|1061.5|1056.5|1061.1|1056.1|3
1634330980000|2021-10-15 20:49:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634331000000|2021-10-15 20:50:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634331010000|2021-10-15 20:50:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634331060000|2021-10-15 20:51:00|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|3
1634331070000|2021-10-15 20:51:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634331080000|2021-10-15 20:51:20|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634331090000|2021-10-15 20:51:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634331100000|2021-10-15 20:51:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634331120000|2021-10-15 20:52:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634331220000|2021-10-15 20:53:40|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1634331230000|2021-10-15 20:53:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634331240000|2021-10-15 20:54:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634331320000|2021-10-15 20:55:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634331360000|2021-10-15 20:56:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634331420000|2021-10-15 20:57:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|4
1634331460000|2021-10-15 20:57:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634331490000|2021-10-15 20:58:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634508060000|2021-10-17 22:01:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634508080000|2021-10-17 22:01:20|1062.7|1057.7|1063.3|1058.3|1063.3|1058.3|1062.7|1057.7|3
1634508110000|2021-10-17 22:01:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634508120000|2021-10-17 22:02:00|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1634508130000|2021-10-17 22:02:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|9
1634508140000|2021-10-17 22:02:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1634508150000|2021-10-17 22:02:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634508160000|2021-10-17 22:02:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|6
1634508180000|2021-10-17 22:03:00|1063.6|1058.6|1063.1|1058.1|1063.6|1058.6|1063.1|1058.1|2
1634508220000|2021-10-17 22:03:40|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1634508270000|2021-10-17 22:04:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1634508280000|2021-10-17 22:04:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634508310000|2021-10-17 22:05:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634508320000|2021-10-17 22:05:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634508420000|2021-10-17 22:07:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634508460000|2021-10-17 22:07:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634508490000|2021-10-17 22:08:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634508500000|2021-10-17 22:08:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1634508510000|2021-10-17 22:08:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634508540000|2021-10-17 22:09:00|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|2
1634508550000|2021-10-17 22:09:10|1063.7|1058.7|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|4
1634508560000|2021-10-17 22:09:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|14
1634508570000|2021-10-17 22:09:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|10
1634508580000|2021-10-17 22:09:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1634508590000|2021-10-17 22:09:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634508600000|2021-10-17 22:10:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1634508620000|2021-10-17 22:10:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634508650000|2021-10-17 22:10:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634508660000|2021-10-17 22:11:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634508670000|2021-10-17 22:11:10|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.4|1059.4|3
1634508680000|2021-10-17 22:11:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1634508690000|2021-10-17 22:11:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634508700000|2021-10-17 22:11:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1634508710000|2021-10-17 22:11:50|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|5
1634508720000|2021-10-17 22:12:00|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1634508730000|2021-10-17 22:12:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634508740000|2021-10-17 22:12:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634508750000|2021-10-17 22:12:30|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|3
1634508770000|2021-10-17 22:12:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1634508780000|2021-10-17 22:13:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634508790000|2021-10-17 22:13:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1634508810000|2021-10-17 22:13:30|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1634508820000|2021-10-17 22:13:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|6
1634508830000|2021-10-17 22:13:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634508840000|2021-10-17 22:14:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1634508850000|2021-10-17 22:14:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634508860000|2021-10-17 22:14:20|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634508870000|2021-10-17 22:14:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634508890000|2021-10-17 22:14:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634508900000|2021-10-17 22:15:00|1064.5|1059.5|1063.2|1058.2|1064.5|1059.5|1063.2|1058.2|8
1634508910000|2021-10-17 22:15:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634508920000|2021-10-17 22:15:20|1063.2|1058.2|1063.2|1058.2|1063.4|1058.4|1063|1058|9
1634508930000|2021-10-17 22:15:30|1063.1|1058.1|1062.8|1057.8|1063.2|1058.2|1062.8|1057.8|3
1634508940000|2021-10-17 22:15:40|1063|1058|1063|1058|1063|1058|1062.8|1057.8|3
1634508950000|2021-10-17 22:15:50|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|3
1634508960000|2021-10-17 22:16:00|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.4|1057.4|7
1634508970000|2021-10-17 22:16:10|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|3
1634508980000|2021-10-17 22:16:20|1062.4|1057.4|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|9
1634508990000|2021-10-17 22:16:30|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|3
1634509020000|2021-10-17 22:17:00|1062.8|1057.8|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|3
1634509030000|2021-10-17 22:17:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634509050000|2021-10-17 22:17:30|1063|1058|1062.9|1057.9|1063|1058|1062.7|1057.7|5
1634509060000|2021-10-17 22:17:40|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|5
1634509070000|2021-10-17 22:17:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634509090000|2021-10-17 22:18:10|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1634509100000|2021-10-17 22:18:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063|1058|3
1634509110000|2021-10-17 22:18:30|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|2
1634509120000|2021-10-17 22:18:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1634509130000|2021-10-17 22:18:50|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|2
1634509140000|2021-10-17 22:19:00|1063.1|1058.1|1063.7|1058.7|1063.8|1058.8|1063.1|1058.1|6
1634509150000|2021-10-17 22:19:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634509160000|2021-10-17 22:19:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634509170000|2021-10-17 22:19:30|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1634509180000|2021-10-17 22:19:40|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1634509190000|2021-10-17 22:19:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634509200000|2021-10-17 22:20:00|1064.2|1059.2|1064|1059|1064.3|1059.3|1064|1059|12
1634509210000|2021-10-17 22:20:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634509220000|2021-10-17 22:20:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634509230000|2021-10-17 22:20:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1634509260000|2021-10-17 22:21:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634509270000|2021-10-17 22:21:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|6
1634509280000|2021-10-17 22:21:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1634509290000|2021-10-17 22:21:30|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634509300000|2021-10-17 22:21:40|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1634509310000|2021-10-17 22:21:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1634509320000|2021-10-17 22:22:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|6
1634509330000|2021-10-17 22:22:10|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1634509340000|2021-10-17 22:22:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1634509350000|2021-10-17 22:22:30|1063.3|1058.3|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|4
1634509370000|2021-10-17 22:22:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1634509440000|2021-10-17 22:24:00|1062.4|1057.4|1062.8|1057.8|1062.8|1057.8|1062.4|1057.4|3
1634509450000|2021-10-17 22:24:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634509460000|2021-10-17 22:24:20|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.2|1057.2|4
1634509470000|2021-10-17 22:24:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|9
1634509480000|2021-10-17 22:24:40|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|9
1634509490000|2021-10-17 22:24:50|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|5
1634509500000|2021-10-17 22:25:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634509530000|2021-10-17 22:25:30|1062|1057|1062.5|1057.5|1062.5|1057.5|1062|1057|9
1634509540000|2021-10-17 22:25:40|1062.4|1057.4|1063|1058|1063.2|1058.2|1062.4|1057.4|10
1634509580000|2021-10-17 22:26:20|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|4
1634509620000|2021-10-17 22:27:00|1063.2|1058.2|1062.7|1057.7|1063.2|1058.2|1062.7|1057.7|5
1634509630000|2021-10-17 22:27:10|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|2
1634509640000|2021-10-17 22:27:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1634509650000|2021-10-17 22:27:30|1062.1|1057.1|1062.3|1057.3|1062.4|1057.4|1062.1|1057.1|6
1634509670000|2021-10-17 22:27:50|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634509680000|2021-10-17 22:28:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634509690000|2021-10-17 22:28:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634509700000|2021-10-17 22:28:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634509710000|2021-10-17 22:28:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634509720000|2021-10-17 22:28:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634509730000|2021-10-17 22:28:50|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|2
1634509750000|2021-10-17 22:29:10|1062.4|1057.4|1062.7|1057.7|1062.8|1057.8|1062.4|1057.4|11
1634509770000|2021-10-17 22:29:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1634509780000|2021-10-17 22:29:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1634509790000|2021-10-17 22:29:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634509800000|2021-10-17 22:30:00|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|2
1634509810000|2021-10-17 22:30:10|1063.2|1058.2|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|4
1634509820000|2021-10-17 22:30:20|1063.4|1058.4|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|10
1634509830000|2021-10-17 22:30:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1634509840000|2021-10-17 22:30:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1634509850000|2021-10-17 22:30:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1634509860000|2021-10-17 22:31:00|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|3
1634509880000|2021-10-17 22:31:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634509910000|2021-10-17 22:31:50|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|3
1634509920000|2021-10-17 22:32:00|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|10
1634509940000|2021-10-17 22:32:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634509950000|2021-10-17 22:32:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1634509960000|2021-10-17 22:32:40|1063.3|1058.3|1063|1058|1063.3|1058.3|1063|1058|4
1634509990000|2021-10-17 22:33:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|5
1634510000000|2021-10-17 22:33:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.3|1057.3|3
1634510010000|2021-10-17 22:33:30|1062.3|1057.3|1062.1|1057.1|1062.4|1057.4|1062.1|1057.1|5
1634510020000|2021-10-17 22:33:40|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|4
1634510030000|2021-10-17 22:33:50|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|7
1634510040000|2021-10-17 22:34:00|1061.8|1056.8|1062.5|1057.5|1062.5|1057.5|1061.8|1056.8|7
1634510050000|2021-10-17 22:34:10|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1634510060000|2021-10-17 22:34:20|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|4
1634510080000|2021-10-17 22:34:40|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|5
1634510090000|2021-10-17 22:34:50|1062|1057|1062.2|1057.2|1062.3|1057.3|1061.9|1056.9|7
1634510100000|2021-10-17 22:35:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634510110000|2021-10-17 22:35:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634510120000|2021-10-17 22:35:20|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|15
1634510130000|2021-10-17 22:35:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1634510140000|2021-10-17 22:35:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|5
1634510150000|2021-10-17 22:35:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1634510160000|2021-10-17 22:36:00|1062|1057|1062.1|1057.1|1062.2|1057.2|1062|1057|6
1634510170000|2021-10-17 22:36:10|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|2
1634510200000|2021-10-17 22:36:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634510220000|2021-10-17 22:37:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634510240000|2021-10-17 22:37:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634510260000|2021-10-17 22:37:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634510280000|2021-10-17 22:38:00|1062.2|1057.2|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|3
1634510300000|2021-10-17 22:38:20|1062.2|1057.2|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|3
1634510310000|2021-10-17 22:38:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1634510340000|2021-10-17 22:39:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|8
1634510350000|2021-10-17 22:39:10|1062.5|1057.5|1063.1|1058.1|1063.1|1058.1|1062.5|1057.5|6
1634510380000|2021-10-17 22:39:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1634510390000|2021-10-17 22:39:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634510410000|2021-10-17 22:40:10|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|6
1634510430000|2021-10-17 22:40:30|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|4
1634510440000|2021-10-17 22:40:40|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634510450000|2021-10-17 22:40:50|1062.3|1057.3|1061.8|1056.8|1062.3|1057.3|1061.8|1056.8|2
1634510460000|2021-10-17 22:41:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1634510470000|2021-10-17 22:41:10|1062.1|1057.1|1062.5|1057.5|1062.5|1057.5|1062.1|1057.1|2
1634510480000|2021-10-17 22:41:20|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|2
1634510510000|2021-10-17 22:41:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1634510520000|2021-10-17 22:42:00|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|4
1634510530000|2021-10-17 22:42:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634510560000|2021-10-17 22:42:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|4
1634510570000|2021-10-17 22:42:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634510580000|2021-10-17 22:43:00|1062.8|1057.8|1063|1058|1063.1|1058.1|1062.8|1057.8|3
1634510600000|2021-10-17 22:43:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1634510610000|2021-10-17 22:43:30|1063|1058|1062.8|1057.8|1063|1058|1062.7|1057.7|3
1634510620000|2021-10-17 22:43:40|1062.9|1057.9|1063.4|1058.4|1063.4|1058.4|1062.9|1057.9|4
1634510630000|2021-10-17 22:43:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634510690000|2021-10-17 22:44:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1634510700000|2021-10-17 22:45:00|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|3
1634510720000|2021-10-17 22:45:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634510730000|2021-10-17 22:45:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1634510740000|2021-10-17 22:45:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1634510750000|2021-10-17 22:45:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634510760000|2021-10-17 22:46:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1634510770000|2021-10-17 22:46:10|1063.2|1058.2|1063.6|1058.6|1063.6|1058.6|1063.1|1058.1|5
1634510780000|2021-10-17 22:46:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1634510790000|2021-10-17 22:46:30|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|8
1634510800000|2021-10-17 22:46:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1634510870000|2021-10-17 22:47:50|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|4
1634510880000|2021-10-17 22:48:00|1063.7|1058.7|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|6
1634510890000|2021-10-17 22:48:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634510900000|2021-10-17 22:48:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1634510910000|2021-10-17 22:48:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1634510940000|2021-10-17 22:49:00|1063.3|1058.3|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|3
1634510960000|2021-10-17 22:49:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634510970000|2021-10-17 22:49:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634511000000|2021-10-17 22:50:00|1063.4|1058.4|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|3
1634511010000|2021-10-17 22:50:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634511030000|2021-10-17 22:50:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634511040000|2021-10-17 22:50:40|1064|1059|1063.8|1058.8|1064|1059|1063.6|1058.6|5
1634511060000|2021-10-17 22:51:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634511070000|2021-10-17 22:51:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634511080000|2021-10-17 22:51:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634511090000|2021-10-17 22:51:30|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|3
1634511100000|2021-10-17 22:51:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1634511110000|2021-10-17 22:51:50|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1634511120000|2021-10-17 22:52:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1634511130000|2021-10-17 22:52:10|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634511140000|2021-10-17 22:52:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634511150000|2021-10-17 22:52:30|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1634511160000|2021-10-17 22:52:40|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|2
1634511170000|2021-10-17 22:52:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063|1058|4
1634511190000|2021-10-17 22:53:10|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|5
1634511200000|2021-10-17 22:53:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1634511230000|2021-10-17 22:53:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1634511240000|2021-10-17 22:54:00|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|2
1634511270000|2021-10-17 22:54:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634511290000|2021-10-17 22:54:50|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|7
1634511300000|2021-10-17 22:55:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|7
1634511310000|2021-10-17 22:55:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634511320000|2021-10-17 22:55:20|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|8
1634511350000|2021-10-17 22:55:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634511360000|2021-10-17 22:56:00|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|3
1634511370000|2021-10-17 22:56:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634511380000|2021-10-17 22:56:20|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|6
1634511390000|2021-10-17 22:56:30|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|5
1634511420000|2021-10-17 22:57:00|1063.8|1058.8|1063.8|1058.8|1064|1059|1063.6|1058.6|7
1634511430000|2021-10-17 22:57:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634511490000|2021-10-17 22:58:10|1063.8|1058.8|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|3
1634511500000|2021-10-17 22:58:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1634511510000|2021-10-17 22:58:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634511520000|2021-10-17 22:58:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634511530000|2021-10-17 22:58:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1634511540000|2021-10-17 22:59:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634511550000|2021-10-17 22:59:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634511590000|2021-10-17 22:59:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|6
1634511600000|2021-10-17 23:00:00|1063.9|1058.9|1063.4|1058.4|1063.9|1058.9|1063.4|1058.4|8
1634511610000|2021-10-17 23:00:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|3
1634511620000|2021-10-17 23:00:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|4
1634511630000|2021-10-17 23:00:30|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|5
1634511640000|2021-10-17 23:00:40|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|3
1634511660000|2021-10-17 23:01:00|1063.1|1058.1|1063.4|1058.4|1063.4|1058.4|1063.1|1058.1|3
1634511670000|2021-10-17 23:01:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634511680000|2021-10-17 23:01:20|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|2
1634511700000|2021-10-17 23:01:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634511730000|2021-10-17 23:02:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634511740000|2021-10-17 23:02:20|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|2
1634511750000|2021-10-17 23:02:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1634511760000|2021-10-17 23:02:40|1063.7|1058.7|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|6
1634511780000|2021-10-17 23:03:00|1063.9|1058.9|1063.3|1058.3|1063.9|1058.9|1063.3|1058.3|3
1634511790000|2021-10-17 23:03:10|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|2
1634511800000|2021-10-17 23:03:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1634511830000|2021-10-17 23:03:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634511840000|2021-10-17 23:04:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634511850000|2021-10-17 23:04:10|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|4
1634511860000|2021-10-17 23:04:20|1063.4|1058.4|1063|1058|1063.4|1058.4|1063|1058|3
1634511880000|2021-10-17 23:04:40|1062.9|1057.9|1063.4|1058.4|1063.4|1058.4|1062.9|1057.9|4
1634511890000|2021-10-17 23:04:50|1063.6|1058.6|1063.2|1058.2|1063.6|1058.6|1063.2|1058.2|4
1634511900000|2021-10-17 23:05:00|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|2
1634511910000|2021-10-17 23:05:10|1063|1058|1063.4|1058.4|1063.4|1058.4|1063|1058|4
1634511920000|2021-10-17 23:05:20|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|5
1634511930000|2021-10-17 23:05:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634511940000|2021-10-17 23:05:40|1063.9|1058.9|1063.8|1058.8|1064|1059|1063.8|1058.8|3
1634511950000|2021-10-17 23:05:50|1064|1059|1063.1|1058.1|1064|1059|1063.1|1058.1|13
1634511960000|2021-10-17 23:06:00|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|2
1634511970000|2021-10-17 23:06:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1634511980000|2021-10-17 23:06:20|1064|1059|1064|1059|1064.2|1059.2|1064|1059|3
1634511990000|2021-10-17 23:06:30|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1063.8|1058.8|4
1634512000000|2021-10-17 23:06:40|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1634512010000|2021-10-17 23:06:50|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|4
1634512020000|2021-10-17 23:07:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1634512030000|2021-10-17 23:07:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1634512040000|2021-10-17 23:07:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634512050000|2021-10-17 23:07:30|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|4
1634512060000|2021-10-17 23:07:40|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|4
1634512070000|2021-10-17 23:07:50|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|5
1634512080000|2021-10-17 23:08:00|1064.2|1059.2|1064.3|1059.3|1064.7|1059.7|1064|1059|11
1634512090000|2021-10-17 23:08:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634512100000|2021-10-17 23:08:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634512120000|2021-10-17 23:08:40|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|6
1634512130000|2021-10-17 23:08:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634512140000|2021-10-17 23:09:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634512150000|2021-10-17 23:09:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1634512190000|2021-10-17 23:09:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634512200000|2021-10-17 23:10:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634512210000|2021-10-17 23:10:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1634512220000|2021-10-17 23:10:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1634512230000|2021-10-17 23:10:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634512270000|2021-10-17 23:11:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1634512280000|2021-10-17 23:11:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1634512320000|2021-10-17 23:12:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634512340000|2021-10-17 23:12:20|1065|1060|1064.5|1059.5|1065.1|1060.1|1064.5|1059.5|5
1634512350000|2021-10-17 23:12:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634512360000|2021-10-17 23:12:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634512370000|2021-10-17 23:12:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1634512390000|2021-10-17 23:13:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634512400000|2021-10-17 23:13:20|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1634512410000|2021-10-17 23:13:30|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|2
1634512420000|2021-10-17 23:13:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634512430000|2021-10-17 23:13:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1634512440000|2021-10-17 23:14:00|1065|1060|1065|1060|1065|1060|1065|1060|1
1634512450000|2021-10-17 23:14:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634512470000|2021-10-17 23:14:30|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1634512480000|2021-10-17 23:14:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634512490000|2021-10-17 23:14:50|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1065|1060|5
1634512500000|2021-10-17 23:15:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.9|1059.9|6
1634512510000|2021-10-17 23:15:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634512520000|2021-10-17 23:15:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634512540000|2021-10-17 23:15:40|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|2
1634512550000|2021-10-17 23:15:50|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634512560000|2021-10-17 23:16:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634512570000|2021-10-17 23:16:10|1064.7|1059.7|1064.3|1059.3|1064.7|1059.7|1064.3|1059.3|4
1634512600000|2021-10-17 23:16:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1634512610000|2021-10-17 23:16:50|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|2
1634512620000|2021-10-17 23:17:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634512660000|2021-10-17 23:17:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634512670000|2021-10-17 23:17:50|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634512680000|2021-10-17 23:18:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634512710000|2021-10-17 23:18:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1634512740000|2021-10-17 23:19:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634512800000|2021-10-17 23:20:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1634512810000|2021-10-17 23:20:10|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1634512830000|2021-10-17 23:20:30|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.9|1058.9|3
1634512840000|2021-10-17 23:20:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634512860000|2021-10-17 23:21:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634512870000|2021-10-17 23:21:10|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|2
1634512890000|2021-10-17 23:21:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634512900000|2021-10-17 23:21:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634512920000|2021-10-17 23:22:00|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634512930000|2021-10-17 23:22:10|1064|1059|1063.7|1058.7|1064|1059|1063.7|1058.7|4
1634512940000|2021-10-17 23:22:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634512950000|2021-10-17 23:22:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634512960000|2021-10-17 23:22:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1634512970000|2021-10-17 23:22:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634512980000|2021-10-17 23:23:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|5
1634512990000|2021-10-17 23:23:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|7
1634513000000|2021-10-17 23:23:20|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|4
1634513020000|2021-10-17 23:23:40|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634513030000|2021-10-17 23:23:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|4
1634513040000|2021-10-17 23:24:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634513050000|2021-10-17 23:24:10|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|6
1634513070000|2021-10-17 23:24:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1634513080000|2021-10-17 23:24:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|6
1634513090000|2021-10-17 23:24:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634513100000|2021-10-17 23:25:00|1064|1059|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|7
1634513120000|2021-10-17 23:25:20|1064|1059|1064.6|1059.6|1064.6|1059.6|1064|1059|6
1634513130000|2021-10-17 23:25:30|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|3
1634513150000|2021-10-17 23:25:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634513160000|2021-10-17 23:26:00|1064.1|1059.1|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|4
1634513190000|2021-10-17 23:26:30|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.1|1059.1|5
1634513210000|2021-10-17 23:26:50|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|3
1634513250000|2021-10-17 23:27:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634513260000|2021-10-17 23:27:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634513310000|2021-10-17 23:28:30|1064.3|1059.3|1064|1059|1064.3|1059.3|1063.8|1058.8|5
1634513320000|2021-10-17 23:28:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634513340000|2021-10-17 23:29:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1634513350000|2021-10-17 23:29:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634513360000|2021-10-17 23:29:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634513370000|2021-10-17 23:29:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1634513380000|2021-10-17 23:29:40|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|3
1634513390000|2021-10-17 23:29:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634513400000|2021-10-17 23:30:00|1064.7|1059.7|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|4
1634513410000|2021-10-17 23:30:10|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|4
1634513420000|2021-10-17 23:30:20|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|7
1634513430000|2021-10-17 23:30:30|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|8
1634513440000|2021-10-17 23:30:40|1064.4|1059.4|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|13
1634513450000|2021-10-17 23:30:50|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634513460000|2021-10-17 23:31:00|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|4
1634513480000|2021-10-17 23:31:20|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|2
1634513490000|2021-10-17 23:31:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1634513500000|2021-10-17 23:31:40|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|2
1634513510000|2021-10-17 23:31:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|14
1634513520000|2021-10-17 23:32:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634513530000|2021-10-17 23:32:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634513550000|2021-10-17 23:32:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|5
1634513580000|2021-10-17 23:33:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634513590000|2021-10-17 23:33:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634513620000|2021-10-17 23:33:40|1064.6|1059.6|1064|1059|1064.6|1059.6|1064|1059|6
1634513630000|2021-10-17 23:33:50|1063.7|1058.7|1064.3|1059.3|1064.4|1059.4|1063.7|1058.7|5
1634513640000|2021-10-17 23:34:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634513660000|2021-10-17 23:34:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634513670000|2021-10-17 23:34:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634513690000|2021-10-17 23:34:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634513700000|2021-10-17 23:35:00|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|5
1634513710000|2021-10-17 23:35:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634513730000|2021-10-17 23:35:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634513740000|2021-10-17 23:35:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634513760000|2021-10-17 23:36:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634513780000|2021-10-17 23:36:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634513800000|2021-10-17 23:36:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634513820000|2021-10-17 23:37:00|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064|1059|6
1634513830000|2021-10-17 23:37:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634513840000|2021-10-17 23:37:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634513850000|2021-10-17 23:37:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634513860000|2021-10-17 23:37:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634513870000|2021-10-17 23:37:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634513880000|2021-10-17 23:38:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634513890000|2021-10-17 23:38:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634513940000|2021-10-17 23:39:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1634513960000|2021-10-17 23:39:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1634513970000|2021-10-17 23:39:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|6
1634513980000|2021-10-17 23:39:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1634513990000|2021-10-17 23:39:50|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|5
1634514000000|2021-10-17 23:40:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634514010000|2021-10-17 23:40:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634514040000|2021-10-17 23:40:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634514060000|2021-10-17 23:41:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|8
1634514070000|2021-10-17 23:41:10|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1634514080000|2021-10-17 23:41:20|1064|1059|1064.3|1059.3|1064.5|1059.5|1064|1059|3
1634514110000|2021-10-17 23:41:50|1064.2|1059.2|1064.6|1059.6|1064.6|1059.6|1064.2|1059.2|3
1634514120000|2021-10-17 23:42:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634514130000|2021-10-17 23:42:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634514150000|2021-10-17 23:42:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634514160000|2021-10-17 23:42:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634514170000|2021-10-17 23:42:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634514180000|2021-10-17 23:43:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634514210000|2021-10-17 23:43:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634514220000|2021-10-17 23:43:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634514230000|2021-10-17 23:43:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634514240000|2021-10-17 23:44:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|5
1634514260000|2021-10-17 23:44:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1634514280000|2021-10-17 23:44:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1634514290000|2021-10-17 23:44:50|1064.1|1059.1|1063.4|1058.4|1064.1|1059.1|1063.4|1058.4|14
1634514300000|2021-10-17 23:45:00|1063.5|1058.5|1063.6|1058.6|1063.8|1058.8|1063.5|1058.5|7
1634514310000|2021-10-17 23:45:10|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|5
1634514320000|2021-10-17 23:45:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634514330000|2021-10-17 23:45:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634514340000|2021-10-17 23:45:40|1063.4|1058.4|1063.1|1058.1|1063.5|1058.5|1063.1|1058.1|12
1634514350000|2021-10-17 23:45:50|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1634514360000|2021-10-17 23:46:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|7
1634514380000|2021-10-17 23:46:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634514390000|2021-10-17 23:46:30|1063.9|1058.9|1064|1059|1064|1059|1063.8|1058.8|4
1634514410000|2021-10-17 23:46:50|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1634514430000|2021-10-17 23:47:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634514460000|2021-10-17 23:47:40|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634514470000|2021-10-17 23:47:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634514480000|2021-10-17 23:48:00|1064.3|1059.3|1064.5|1059.5|1064.6|1059.6|1064.3|1059.3|4
1634514490000|2021-10-17 23:48:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1634514510000|2021-10-17 23:48:30|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|3
1634514520000|2021-10-17 23:48:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1634514530000|2021-10-17 23:48:50|1064|1059|1063.3|1058.3|1064|1059|1063.3|1058.3|2
1634514540000|2021-10-17 23:49:00|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|7
1634514550000|2021-10-17 23:49:10|1063.8|1058.8|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|4
1634514560000|2021-10-17 23:49:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1634514580000|2021-10-17 23:49:40|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1634514590000|2021-10-17 23:49:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1634514600000|2021-10-17 23:50:00|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|3
1634514610000|2021-10-17 23:50:10|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|5
1634514630000|2021-10-17 23:50:30|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1634514640000|2021-10-17 23:50:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634514650000|2021-10-17 23:50:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1634514660000|2021-10-17 23:51:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|6
1634514670000|2021-10-17 23:51:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1634514680000|2021-10-17 23:51:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1634514690000|2021-10-17 23:51:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634514700000|2021-10-17 23:51:40|1063|1058|1063|1058|1063.2|1058.2|1062.9|1057.9|9
1634514710000|2021-10-17 23:51:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634514720000|2021-10-17 23:52:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1634514740000|2021-10-17 23:52:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634514760000|2021-10-17 23:52:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|6
1634514780000|2021-10-17 23:53:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1634514810000|2021-10-17 23:53:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1634514820000|2021-10-17 23:53:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634514830000|2021-10-17 23:53:50|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1634514840000|2021-10-17 23:54:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634514850000|2021-10-17 23:54:10|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1634514880000|2021-10-17 23:54:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1634514890000|2021-10-17 23:54:50|1062.6|1057.6|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|5
1634514900000|2021-10-17 23:55:00|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.3|1057.3|7
1634514930000|2021-10-17 23:55:30|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|4
1634514940000|2021-10-17 23:55:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1634514950000|2021-10-17 23:55:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634514960000|2021-10-17 23:56:00|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634514970000|2021-10-17 23:56:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1634514980000|2021-10-17 23:56:20|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634514990000|2021-10-17 23:56:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1634515000000|2021-10-17 23:56:40|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1634515010000|2021-10-17 23:56:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1634515020000|2021-10-17 23:57:00|1061.9|1056.9|1061.8|1056.8|1062|1057|1061.6|1056.6|14
1634515030000|2021-10-17 23:57:10|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|3
1634515040000|2021-10-17 23:57:20|1061.4|1056.4|1061.3|1056.3|1061.6|1056.6|1061.2|1056.2|8
1634515050000|2021-10-17 23:57:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|4
1634515060000|2021-10-17 23:57:40|1061.6|1056.6|1061.3|1056.3|1061.6|1056.6|1061.2|1056.2|11
1634515070000|2021-10-17 23:57:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1634515080000|2021-10-17 23:58:00|1061.3|1056.3|1060.8|1055.8|1061.3|1056.3|1060.8|1055.8|3
1634515100000|2021-10-17 23:58:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634515110000|2021-10-17 23:58:30|1060.8|1055.8|1061.2|1056.2|1061.2|1056.2|1060.8|1055.8|4
1634515120000|2021-10-17 23:58:40|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|4
1634515130000|2021-10-17 23:58:50|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|3
1634515140000|2021-10-17 23:59:00|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|6
1634515150000|2021-10-17 23:59:10|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|6
1634515160000|2021-10-17 23:59:20|1061.4|1056.4|1061.2|1056.2|1061.5|1056.5|1061.2|1056.2|7
1634515170000|2021-10-17 23:59:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1634515180000|2021-10-17 23:59:40|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|8
1634515190000|2021-10-17 23:59:50|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|2
1634515200000|2021-10-18 00:00:00|1060.7|1055.7|1060.7|1055.7|1060.9|1055.9|1060.6|1055.6|9
1634515210000|2021-10-18 00:00:10|1060.8|1055.8|1059.8|1054.8|1060.8|1055.8|1059.7|1054.7|15
1634515220000|2021-10-18 00:00:20|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|7
1634515230000|2021-10-18 00:00:30|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.2|1054.2|9
1634515240000|2021-10-18 00:00:40|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|9
1634515250000|2021-10-18 00:00:50|1059.3|1054.3|1059.1|1054.1|1059.5|1054.5|1059|1054|20
1634515260000|2021-10-18 00:01:00|1059|1054|1058.8|1053.8|1059.3|1054.3|1058.8|1053.8|19
1634515270000|2021-10-18 00:01:10|1058.7|1053.7|1058.3|1053.3|1058.8|1053.8|1058.2|1053.2|6
1634515280000|2021-10-18 00:01:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634515290000|2021-10-18 00:01:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.1|1053.1|5
1634515300000|2021-10-18 00:01:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634515310000|2021-10-18 00:01:50|1058|1053|1057.9|1052.9|1058|1053|1057.8|1052.8|6
1634515320000|2021-10-18 00:02:00|1058|1053|1057.8|1052.8|1058|1053|1057.8|1052.8|5
1634515330000|2021-10-18 00:02:10|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1634515340000|2021-10-18 00:02:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634515350000|2021-10-18 00:02:30|1057.7|1052.7|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|9
1634515360000|2021-10-18 00:02:40|1057.8|1052.8|1057.8|1052.8|1058|1053|1057.7|1052.7|9
1634515370000|2021-10-18 00:02:50|1058|1053|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|4
1634515380000|2021-10-18 00:03:00|1058|1053|1057.9|1052.9|1058|1053|1057.8|1052.8|4
1634515390000|2021-10-18 00:03:10|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634515400000|2021-10-18 00:03:20|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634515410000|2021-10-18 00:03:30|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634515420000|2021-10-18 00:03:40|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634515430000|2021-10-18 00:03:50|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|7
1634515440000|2021-10-18 00:04:00|1058|1053|1058.1|1053.1|1058.2|1053.2|1058|1053|6
1634515450000|2021-10-18 00:04:10|1058|1053|1057.8|1052.8|1058.1|1053.1|1057.8|1052.8|7
1634515460000|2021-10-18 00:04:20|1058|1053|1058.6|1053.6|1058.6|1053.6|1058|1053|14
1634515470000|2021-10-18 00:04:30|1058.5|1053.5|1057.8|1052.8|1059|1054|1057.8|1052.8|10
1634515480000|2021-10-18 00:04:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634515490000|2021-10-18 00:04:50|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1634515500000|2021-10-18 00:05:00|1057.3|1052.3|1057.9|1052.9|1057.9|1052.9|1057.3|1052.3|7
1634515520000|2021-10-18 00:05:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634515530000|2021-10-18 00:05:30|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|5
1634515540000|2021-10-18 00:05:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634515550000|2021-10-18 00:05:50|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|13
1634515560000|2021-10-18 00:06:00|1057.1|1052.1|1056.3|1051.3|1057.1|1052.1|1056.2|1051.2|7
1634515570000|2021-10-18 00:06:10|1056.2|1051.2|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|6
1634515580000|2021-10-18 00:06:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634515590000|2021-10-18 00:06:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|5
1634515610000|2021-10-18 00:06:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|3
1634515620000|2021-10-18 00:07:00|1056.7|1051.7|1057|1052|1057|1052|1056.6|1051.6|6
1634515640000|2021-10-18 00:07:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634515660000|2021-10-18 00:07:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634515670000|2021-10-18 00:07:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634515680000|2021-10-18 00:08:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634515690000|2021-10-18 00:08:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|10
1634515700000|2021-10-18 00:08:20|1058|1053|1058.2|1053.2|1058.3|1053.3|1058|1053|4
1634515710000|2021-10-18 00:08:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634515720000|2021-10-18 00:08:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634515730000|2021-10-18 00:08:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|5
1634515740000|2021-10-18 00:09:00|1058.7|1053.7|1058.1|1053.1|1058.8|1053.8|1058.1|1053.1|4
1634515750000|2021-10-18 00:09:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1634515760000|2021-10-18 00:09:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634515770000|2021-10-18 00:09:30|1057.9|1052.9|1058.3|1053.3|1058.3|1053.3|1057.7|1052.7|5
1634515780000|2021-10-18 00:09:40|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1057.9|1052.9|5
1634515790000|2021-10-18 00:09:50|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|2
1634515800000|2021-10-18 00:10:00|1058.5|1053.5|1057.9|1052.9|1058.5|1053.5|1057.9|1052.9|4
1634515810000|2021-10-18 00:10:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634515820000|2021-10-18 00:10:20|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|4
1634515830000|2021-10-18 00:10:30|1058|1053|1057.7|1052.7|1058.3|1053.3|1057.7|1052.7|14
1634515880000|2021-10-18 00:11:20|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|3
1634515890000|2021-10-18 00:11:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634515910000|2021-10-18 00:11:50|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|2
1634515920000|2021-10-18 00:12:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|4
1634515940000|2021-10-18 00:12:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634515950000|2021-10-18 00:12:30|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|6
1634515960000|2021-10-18 00:12:40|1057.7|1052.7|1058.3|1053.3|1058.3|1053.3|1057.7|1052.7|3
1634515980000|2021-10-18 00:13:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634516010000|2021-10-18 00:13:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634516020000|2021-10-18 00:13:40|1058.3|1053.3|1058|1053|1058.4|1053.4|1058|1053|7
1634516040000|2021-10-18 00:14:00|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|2
1634516060000|2021-10-18 00:14:20|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634516090000|2021-10-18 00:14:50|1058.5|1053.5|1058.3|1053.3|1058.6|1053.6|1058.3|1053.3|5
1634516100000|2021-10-18 00:15:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1634516110000|2021-10-18 00:15:10|1058|1053|1057.7|1052.7|1058|1053|1057.7|1052.7|7
1634516120000|2021-10-18 00:15:20|1057.8|1052.8|1057.2|1052.2|1057.8|1052.8|1057.2|1052.2|6
1634516130000|2021-10-18 00:15:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1634516140000|2021-10-18 00:15:40|1056.9|1051.9|1057.3|1052.3|1057.8|1052.8|1056.8|1051.8|11
1634516150000|2021-10-18 00:15:50|1057.2|1052.2|1056.6|1051.6|1057.2|1052.2|1056.6|1051.6|5
1634516160000|2021-10-18 00:16:00|1056.7|1051.7|1057.3|1052.3|1057.3|1052.3|1056.6|1051.6|11
1634516170000|2021-10-18 00:16:10|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1634516180000|2021-10-18 00:16:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|6
1634516190000|2021-10-18 00:16:30|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|4
1634516200000|2021-10-18 00:16:40|1057.5|1052.5|1057.7|1052.7|1057.8|1052.8|1057.3|1052.3|11
1634516210000|2021-10-18 00:16:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634516220000|2021-10-18 00:17:00|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.7|1052.7|4
1634516230000|2021-10-18 00:17:10|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634516240000|2021-10-18 00:17:20|1058.2|1053.2|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|4
1634516260000|2021-10-18 00:17:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634516300000|2021-10-18 00:18:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634516310000|2021-10-18 00:18:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634516330000|2021-10-18 00:18:50|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|2
1634516340000|2021-10-18 00:19:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634516350000|2021-10-18 00:19:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|11
1634516360000|2021-10-18 00:19:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634516370000|2021-10-18 00:19:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634516380000|2021-10-18 00:19:40|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634516400000|2021-10-18 00:20:00|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|2
1634516440000|2021-10-18 00:20:40|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|3
1634516490000|2021-10-18 00:21:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|5
1634516500000|2021-10-18 00:21:40|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|5
1634516510000|2021-10-18 00:21:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634516530000|2021-10-18 00:22:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|6
1634516540000|2021-10-18 00:22:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634516560000|2021-10-18 00:22:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634516570000|2021-10-18 00:22:50|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1634516580000|2021-10-18 00:23:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|3
1634516590000|2021-10-18 00:23:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634516600000|2021-10-18 00:23:20|1058.7|1053.7|1058.9|1053.9|1059|1054|1058.7|1053.7|7
1634516630000|2021-10-18 00:23:50|1059.1|1054.1|1058.2|1053.2|1059.1|1054.1|1058.1|1053.1|5
1634516640000|2021-10-18 00:24:00|1058.3|1053.3|1058.9|1053.9|1059.2|1054.2|1058.3|1053.3|9
1634516650000|2021-10-18 00:24:10|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|3
1634516670000|2021-10-18 00:24:30|1058.3|1053.3|1058|1053|1058.3|1053.3|1058|1053|2
1634516700000|2021-10-18 00:25:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634516720000|2021-10-18 00:25:20|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634516740000|2021-10-18 00:25:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634516750000|2021-10-18 00:25:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634516760000|2021-10-18 00:26:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634516780000|2021-10-18 00:26:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634516800000|2021-10-18 00:26:40|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|2
1634516810000|2021-10-18 00:26:50|1057.5|1052.5|1057.5|1052.5|1057.7|1052.7|1057.4|1052.4|5
1634516820000|2021-10-18 00:27:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634516830000|2021-10-18 00:27:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634516840000|2021-10-18 00:27:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|4
1634516880000|2021-10-18 00:28:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634516900000|2021-10-18 00:28:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634516910000|2021-10-18 00:28:30|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1634516960000|2021-10-18 00:29:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634516970000|2021-10-18 00:29:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634516980000|2021-10-18 00:29:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634517000000|2021-10-18 00:30:00|1057|1052|1057|1052|1057.1|1052.1|1057|1052|5
1634517010000|2021-10-18 00:30:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|5
1634517020000|2021-10-18 00:30:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|6
1634517030000|2021-10-18 00:30:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634517050000|2021-10-18 00:30:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1634517060000|2021-10-18 00:31:00|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|3
1634517070000|2021-10-18 00:31:10|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1634517080000|2021-10-18 00:31:20|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1634517090000|2021-10-18 00:31:30|1057.8|1052.8|1058|1053|1058|1053|1057.7|1052.7|6
1634517100000|2021-10-18 00:31:40|1058.5|1053.5|1059.3|1054.3|1059.3|1054.3|1058.5|1053.5|4
1634517110000|2021-10-18 00:31:50|1059.1|1054.1|1058.7|1053.7|1059.3|1054.3|1058.7|1053.7|6
1634517130000|2021-10-18 00:32:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634517140000|2021-10-18 00:32:20|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|8
1634517150000|2021-10-18 00:32:30|1058.7|1053.7|1058.7|1053.7|1059.2|1054.2|1058.7|1053.7|5
1634517180000|2021-10-18 00:33:00|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1634517190000|2021-10-18 00:33:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634517220000|2021-10-18 00:33:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634517240000|2021-10-18 00:34:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|11
1634517250000|2021-10-18 00:34:10|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|5
1634517270000|2021-10-18 00:34:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634517280000|2021-10-18 00:34:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|7
1634517290000|2021-10-18 00:34:50|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|4
1634517330000|2021-10-18 00:35:30|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|2
1634517370000|2021-10-18 00:36:10|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634517390000|2021-10-18 00:36:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634517400000|2021-10-18 00:36:40|1058.2|1053.2|1058.9|1053.9|1058.9|1053.9|1058.2|1053.2|6
1634517410000|2021-10-18 00:36:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1634517490000|2021-10-18 00:38:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634517500000|2021-10-18 00:38:20|1059|1054|1059.4|1054.4|1059.4|1054.4|1059|1054|5
1634517510000|2021-10-18 00:38:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634517520000|2021-10-18 00:38:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|6
1634517540000|2021-10-18 00:39:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|12
1634517560000|2021-10-18 00:39:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1634517580000|2021-10-18 00:39:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634517630000|2021-10-18 00:40:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634517640000|2021-10-18 00:40:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634517700000|2021-10-18 00:41:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634517720000|2021-10-18 00:42:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|8
1634517730000|2021-10-18 00:42:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634517740000|2021-10-18 00:42:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634517750000|2021-10-18 00:42:30|1060|1055|1060.4|1055.4|1060.5|1055.5|1060|1055|6
1634517760000|2021-10-18 00:42:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1634517770000|2021-10-18 00:42:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|11
1634517780000|2021-10-18 00:43:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634517810000|2021-10-18 00:43:30|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|4
1634517820000|2021-10-18 00:43:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1634517830000|2021-10-18 00:43:50|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|2
1634517840000|2021-10-18 00:44:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1634517860000|2021-10-18 00:44:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634517900000|2021-10-18 00:45:00|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|4
1634517940000|2021-10-18 00:45:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634517950000|2021-10-18 00:45:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634517960000|2021-10-18 00:46:00|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634517970000|2021-10-18 00:46:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634517980000|2021-10-18 00:46:20|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|4
1634518020000|2021-10-18 00:47:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634518030000|2021-10-18 00:47:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634518050000|2021-10-18 00:47:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1634518060000|2021-10-18 00:47:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634518280000|2021-10-18 00:51:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1634518320000|2021-10-18 00:52:00|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|2
1634518350000|2021-10-18 00:52:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634518370000|2021-10-18 00:52:50|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1634518400000|2021-10-18 00:53:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|7
1634518410000|2021-10-18 00:53:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634518440000|2021-10-18 00:54:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1634518450000|2021-10-18 00:54:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634518460000|2021-10-18 00:54:20|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1634518470000|2021-10-18 00:54:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1634518480000|2021-10-18 00:54:40|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1634518490000|2021-10-18 00:54:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|9
1634518500000|2021-10-18 00:55:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|7
1634518510000|2021-10-18 00:55:10|1060.7|1055.7|1059.7|1054.7|1060.8|1055.8|1059.6|1054.6|8
1634518530000|2021-10-18 00:55:30|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|4
1634518540000|2021-10-18 00:55:40|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|6
1634518580000|2021-10-18 00:56:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634518600000|2021-10-18 00:56:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634518610000|2021-10-18 00:56:50|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|2
1634518670000|2021-10-18 00:57:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634518680000|2021-10-18 00:58:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|8
1634518690000|2021-10-18 00:58:10|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.8|1054.8|9
1634518700000|2021-10-18 00:58:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1634518710000|2021-10-18 00:58:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1634518720000|2021-10-18 00:58:40|1059.4|1054.4|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|7
1634518730000|2021-10-18 00:58:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634518740000|2021-10-18 00:59:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634518750000|2021-10-18 00:59:10|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1634518760000|2021-10-18 00:59:20|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634518770000|2021-10-18 00:59:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1634518800000|2021-10-18 01:00:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|10
1634518810000|2021-10-18 01:00:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634518820000|2021-10-18 01:00:20|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634518840000|2021-10-18 01:00:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634518850000|2021-10-18 01:00:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634518860000|2021-10-18 01:01:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634518870000|2021-10-18 01:01:10|1059.3|1054.3|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|6
1634518880000|2021-10-18 01:01:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634518900000|2021-10-18 01:01:40|1059.5|1054.5|1059|1054|1059.5|1054.5|1059|1054|5
1634518920000|2021-10-18 01:02:00|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.8|1053.8|5
1634518930000|2021-10-18 01:02:10|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|4
1634518950000|2021-10-18 01:02:30|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|2
1634518970000|2021-10-18 01:02:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1634518990000|2021-10-18 01:03:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634519000000|2021-10-18 01:03:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|9
1634519010000|2021-10-18 01:03:30|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|3
1634519020000|2021-10-18 01:03:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634519030000|2021-10-18 01:03:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634519040000|2021-10-18 01:04:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634519050000|2021-10-18 01:04:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634519060000|2021-10-18 01:04:20|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|3
1634519080000|2021-10-18 01:04:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060|1055|8
1634519090000|2021-10-18 01:04:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1634519100000|2021-10-18 01:05:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1634519110000|2021-10-18 01:05:10|1060.2|1055.2|1059.7|1054.7|1060.2|1055.2|1059.7|1054.7|6
1634519120000|2021-10-18 01:05:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634519130000|2021-10-18 01:05:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|8
1634519140000|2021-10-18 01:05:40|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634519150000|2021-10-18 01:05:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|6
1634519160000|2021-10-18 01:06:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634519170000|2021-10-18 01:06:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634519180000|2021-10-18 01:06:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634519190000|2021-10-18 01:06:30|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|6
1634519200000|2021-10-18 01:06:40|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|5
1634519210000|2021-10-18 01:06:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634519220000|2021-10-18 01:07:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634519250000|2021-10-18 01:07:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634519260000|2021-10-18 01:07:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634519270000|2021-10-18 01:07:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634519300000|2021-10-18 01:08:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1634519310000|2021-10-18 01:08:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1634519320000|2021-10-18 01:08:40|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|8
1634519330000|2021-10-18 01:08:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634519340000|2021-10-18 01:09:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634519350000|2021-10-18 01:09:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1634519360000|2021-10-18 01:09:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634519380000|2021-10-18 01:09:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634519410000|2021-10-18 01:10:10|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|7
1634519420000|2021-10-18 01:10:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634519430000|2021-10-18 01:10:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634519460000|2021-10-18 01:11:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|11
1634519470000|2021-10-18 01:11:10|1059.5|1054.5|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|9
1634519480000|2021-10-18 01:11:20|1058.8|1053.8|1058.7|1053.7|1059|1054|1058.7|1053.7|5
1634519490000|2021-10-18 01:11:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|6
1634519510000|2021-10-18 01:11:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634519520000|2021-10-18 01:12:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|6
1634519540000|2021-10-18 01:12:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634519550000|2021-10-18 01:12:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|4
1634519560000|2021-10-18 01:12:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634519630000|2021-10-18 01:13:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634519640000|2021-10-18 01:14:00|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1634519650000|2021-10-18 01:14:10|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1634519660000|2021-10-18 01:14:20|1058.8|1053.8|1059.2|1054.2|1059.2|1054.2|1058.8|1053.8|3
1634519670000|2021-10-18 01:14:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634519690000|2021-10-18 01:14:50|1059.3|1054.3|1059.9|1054.9|1059.9|1054.9|1059.3|1054.3|5
1634519700000|2021-10-18 01:15:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634519760000|2021-10-18 01:16:00|1060|1055|1060|1055|1060|1055|1060|1055|1
1634519770000|2021-10-18 01:16:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634519860000|2021-10-18 01:17:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634519880000|2021-10-18 01:18:00|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|3
1634519890000|2021-10-18 01:18:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634519910000|2021-10-18 01:18:30|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634519930000|2021-10-18 01:18:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634519940000|2021-10-18 01:19:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634519950000|2021-10-18 01:19:10|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634520020000|2021-10-18 01:20:20|1059.7|1054.7|1060.4|1055.4|1060.4|1055.4|1059.7|1054.7|5
1634520030000|2021-10-18 01:20:30|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634520040000|2021-10-18 01:20:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060|1055|3
1634520050000|2021-10-18 01:20:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|12
1634520060000|2021-10-18 01:21:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|13
1634520070000|2021-10-18 01:21:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|11
1634520080000|2021-10-18 01:21:20|1060.1|1055.1|1060|1055|1060.2|1055.2|1060|1055|6
1634520100000|2021-10-18 01:21:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634520110000|2021-10-18 01:21:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634520120000|2021-10-18 01:22:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634520130000|2021-10-18 01:22:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1634520140000|2021-10-18 01:22:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634520160000|2021-10-18 01:22:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634520170000|2021-10-18 01:22:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634520190000|2021-10-18 01:23:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634520200000|2021-10-18 01:23:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634520210000|2021-10-18 01:23:30|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|5
1634520220000|2021-10-18 01:23:40|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634520290000|2021-10-18 01:24:50|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1634520330000|2021-10-18 01:25:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634520360000|2021-10-18 01:26:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634520390000|2021-10-18 01:26:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634520400000|2021-10-18 01:26:40|1059.7|1054.7|1060.4|1055.4|1060.4|1055.4|1059.7|1054.7|5
1634520410000|2021-10-18 01:26:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634520420000|2021-10-18 01:27:00|1060.6|1055.6|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|6
1634520440000|2021-10-18 01:27:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|4
1634520450000|2021-10-18 01:27:30|1060.6|1055.6|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|3
1634520460000|2021-10-18 01:27:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634520470000|2021-10-18 01:27:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|3
1634520480000|2021-10-18 01:28:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1634520490000|2021-10-18 01:28:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|5
1634520500000|2021-10-18 01:28:20|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|11
1634520510000|2021-10-18 01:28:30|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|3
1634520520000|2021-10-18 01:28:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|9
1634520560000|2021-10-18 01:29:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634520590000|2021-10-18 01:29:50|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|11
1634520600000|2021-10-18 01:30:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634520620000|2021-10-18 01:30:20|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|5
1634520630000|2021-10-18 01:30:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634520650000|2021-10-18 01:30:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|6
1634520660000|2021-10-18 01:31:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634520670000|2021-10-18 01:31:10|1059.5|1054.5|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|5
1634520690000|2021-10-18 01:31:30|1059.6|1054.6|1060.4|1055.4|1060.5|1055.5|1059.6|1054.6|5
1634520700000|2021-10-18 01:31:40|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1634520740000|2021-10-18 01:32:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634520750000|2021-10-18 01:32:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634520760000|2021-10-18 01:32:40|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634520770000|2021-10-18 01:32:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634520810000|2021-10-18 01:33:30|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|8
1634520820000|2021-10-18 01:33:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634520830000|2021-10-18 01:33:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1634520840000|2021-10-18 01:34:00|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|4
1634520850000|2021-10-18 01:34:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1634520860000|2021-10-18 01:34:20|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|3
1634520870000|2021-10-18 01:34:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1634520880000|2021-10-18 01:34:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|6
1634520900000|2021-10-18 01:35:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|2
1634520910000|2021-10-18 01:35:10|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1060.5|1055.5|3
1634520940000|2021-10-18 01:35:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|11
1634520950000|2021-10-18 01:35:50|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|7
1634520960000|2021-10-18 01:36:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634520970000|2021-10-18 01:36:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|6
1634520980000|2021-10-18 01:36:20|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|4
1634521000000|2021-10-18 01:36:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634521010000|2021-10-18 01:36:50|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1634521030000|2021-10-18 01:37:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634521040000|2021-10-18 01:37:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634521090000|2021-10-18 01:38:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1634521140000|2021-10-18 01:39:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634521150000|2021-10-18 01:39:10|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|5
1634521160000|2021-10-18 01:39:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1634521170000|2021-10-18 01:39:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634521180000|2021-10-18 01:39:40|1059.6|1054.6|1058.9|1053.9|1059.6|1054.6|1058.9|1053.9|3
1634521190000|2021-10-18 01:39:50|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.4|1053.4|5
1634521200000|2021-10-18 01:40:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|3
1634521210000|2021-10-18 01:40:10|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|3
1634521220000|2021-10-18 01:40:20|1058.4|1053.4|1058.6|1053.6|1058.7|1053.7|1058.4|1053.4|7
1634521230000|2021-10-18 01:40:30|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634521250000|2021-10-18 01:40:50|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|7
1634521260000|2021-10-18 01:41:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1634521280000|2021-10-18 01:41:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634521290000|2021-10-18 01:41:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634521300000|2021-10-18 01:41:40|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634521310000|2021-10-18 01:41:50|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|3
1634521330000|2021-10-18 01:42:10|1058.6|1053.6|1058.9|1053.9|1058.9|1053.9|1058.6|1053.6|2
1634521360000|2021-10-18 01:42:40|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1634521370000|2021-10-18 01:42:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|11
1634521380000|2021-10-18 01:43:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|4
1634521390000|2021-10-18 01:43:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634521400000|2021-10-18 01:43:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|6
1634521420000|2021-10-18 01:43:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1634521430000|2021-10-18 01:43:50|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|7
1634521440000|2021-10-18 01:44:00|1058.6|1053.6|1058.9|1053.9|1058.9|1053.9|1058.6|1053.6|5
1634521460000|2021-10-18 01:44:20|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634521470000|2021-10-18 01:44:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634521500000|2021-10-18 01:45:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634521520000|2021-10-18 01:45:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1634521530000|2021-10-18 01:45:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634521560000|2021-10-18 01:46:00|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|5
1634521570000|2021-10-18 01:46:10|1058.5|1053.5|1058.3|1053.3|1058.6|1053.6|1058.2|1053.2|5
1634521580000|2021-10-18 01:46:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634521600000|2021-10-18 01:46:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634521610000|2021-10-18 01:46:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634521620000|2021-10-18 01:47:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634521630000|2021-10-18 01:47:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1634521640000|2021-10-18 01:47:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634521650000|2021-10-18 01:47:30|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|7
1634521660000|2021-10-18 01:47:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|6
1634521670000|2021-10-18 01:47:50|1057.5|1052.5|1056.9|1051.9|1057.5|1052.5|1056.8|1051.8|3
1634521720000|2021-10-18 01:48:40|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1634521740000|2021-10-18 01:49:00|1056.5|1051.5|1056.8|1051.8|1056.9|1051.9|1056.5|1051.5|5
1634521760000|2021-10-18 01:49:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634521770000|2021-10-18 01:49:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634521780000|2021-10-18 01:49:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634521790000|2021-10-18 01:49:50|1057|1052|1057|1052|1057.1|1052.1|1057|1052|5
1634521800000|2021-10-18 01:50:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634521810000|2021-10-18 01:50:10|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634521820000|2021-10-18 01:50:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1634521830000|2021-10-18 01:50:30|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.8|1051.8|5
1634521840000|2021-10-18 01:50:40|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|8
1634521850000|2021-10-18 01:50:50|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634521880000|2021-10-18 01:51:20|1057|1052|1056.8|1051.8|1057|1052|1056.8|1051.8|5
1634521890000|2021-10-18 01:51:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634521900000|2021-10-18 01:51:40|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634521910000|2021-10-18 01:51:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634521930000|2021-10-18 01:52:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634521940000|2021-10-18 01:52:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634522000000|2021-10-18 01:53:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634522020000|2021-10-18 01:53:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634522040000|2021-10-18 01:54:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634522080000|2021-10-18 01:54:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634522090000|2021-10-18 01:54:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1634522100000|2021-10-18 01:55:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634522120000|2021-10-18 01:55:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|14
1634522130000|2021-10-18 01:55:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634522140000|2021-10-18 01:55:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634522190000|2021-10-18 01:56:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634522200000|2021-10-18 01:56:40|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|3
1634522210000|2021-10-18 01:56:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1634522220000|2021-10-18 01:57:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1634522250000|2021-10-18 01:57:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634522260000|2021-10-18 01:57:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634522340000|2021-10-18 01:59:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634522350000|2021-10-18 01:59:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634522400000|2021-10-18 02:00:00|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634522410000|2021-10-18 02:00:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634522420000|2021-10-18 02:00:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|6
1634522490000|2021-10-18 02:01:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634522550000|2021-10-18 02:02:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634522570000|2021-10-18 02:02:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|11
1634522580000|2021-10-18 02:03:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634522600000|2021-10-18 02:03:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634522640000|2021-10-18 02:04:00|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634522650000|2021-10-18 02:04:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|9
1634522660000|2021-10-18 02:04:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634522680000|2021-10-18 02:04:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634522760000|2021-10-18 02:06:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634522780000|2021-10-18 02:06:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634522790000|2021-10-18 02:06:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634522800000|2021-10-18 02:06:40|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|3
1634522810000|2021-10-18 02:06:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634522840000|2021-10-18 02:07:20|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634522870000|2021-10-18 02:07:50|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634522980000|2021-10-18 02:09:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634522990000|2021-10-18 02:09:50|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634523010000|2021-10-18 02:10:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634523030000|2021-10-18 02:10:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1634523100000|2021-10-18 02:11:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634523120000|2021-10-18 02:12:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|6
1634523130000|2021-10-18 02:12:10|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634523150000|2021-10-18 02:12:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1634523220000|2021-10-18 02:13:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1634523230000|2021-10-18 02:13:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634523240000|2021-10-18 02:14:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1634523250000|2021-10-18 02:14:10|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634523260000|2021-10-18 02:14:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634523270000|2021-10-18 02:14:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634523280000|2021-10-18 02:14:40|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1634523290000|2021-10-18 02:14:50|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|4
1634523300000|2021-10-18 02:15:00|1058.5|1053.5|1058.1|1053.1|1058.5|1053.5|1058.1|1053.1|5
1634523310000|2021-10-18 02:15:10|1058.6|1053.6|1058.1|1053.1|1058.6|1053.6|1058.1|1053.1|7
1634523340000|2021-10-18 02:15:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634523350000|2021-10-18 02:15:50|1058|1053|1058.9|1053.9|1058.9|1053.9|1058|1053|6
1634523360000|2021-10-18 02:16:00|1059|1054|1058.6|1053.6|1059.4|1054.4|1058.6|1053.6|5
1634523390000|2021-10-18 02:16:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634523400000|2021-10-18 02:16:40|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1634523410000|2021-10-18 02:16:50|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|2
1634523420000|2021-10-18 02:17:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634523440000|2021-10-18 02:17:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|10
1634523450000|2021-10-18 02:17:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1634523460000|2021-10-18 02:17:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1634523470000|2021-10-18 02:17:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|8
1634523510000|2021-10-18 02:18:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634523530000|2021-10-18 02:18:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634523540000|2021-10-18 02:19:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634523560000|2021-10-18 02:19:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|7
1634523600000|2021-10-18 02:20:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634523610000|2021-10-18 02:20:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634523620000|2021-10-18 02:20:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634523650000|2021-10-18 02:20:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1634523690000|2021-10-18 02:21:30|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|2
1634523720000|2021-10-18 02:22:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634523740000|2021-10-18 02:22:20|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634523750000|2021-10-18 02:22:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634523760000|2021-10-18 02:22:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634523770000|2021-10-18 02:22:50|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|12
1634523810000|2021-10-18 02:23:30|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|3
1634523820000|2021-10-18 02:23:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634523830000|2021-10-18 02:23:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634523840000|2021-10-18 02:24:00|1059.7|1054.7|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|8
1634523850000|2021-10-18 02:24:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634523890000|2021-10-18 02:24:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634523900000|2021-10-18 02:25:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634523920000|2021-10-18 02:25:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634523930000|2021-10-18 02:25:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634523940000|2021-10-18 02:25:40|1059.7|1054.7|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|3
1634523950000|2021-10-18 02:25:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634524000000|2021-10-18 02:26:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634524010000|2021-10-18 02:26:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634524080000|2021-10-18 02:28:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|4
1634524110000|2021-10-18 02:28:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634524160000|2021-10-18 02:29:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634524180000|2021-10-18 02:29:40|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634524190000|2021-10-18 02:29:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|7
1634524200000|2021-10-18 02:30:00|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|5
1634524210000|2021-10-18 02:30:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|14
1634524220000|2021-10-18 02:30:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634524230000|2021-10-18 02:30:30|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1634524240000|2021-10-18 02:30:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1634524260000|2021-10-18 02:31:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634524270000|2021-10-18 02:31:10|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|9
1634524280000|2021-10-18 02:31:20|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|6
1634524290000|2021-10-18 02:31:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634524300000|2021-10-18 02:31:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634524310000|2021-10-18 02:31:50|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|5
1634524330000|2021-10-18 02:32:10|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634524350000|2021-10-18 02:32:30|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|6
1634524360000|2021-10-18 02:32:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634524380000|2021-10-18 02:33:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634524440000|2021-10-18 02:34:00|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|4
1634524450000|2021-10-18 02:34:10|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634524460000|2021-10-18 02:34:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634524470000|2021-10-18 02:34:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634524490000|2021-10-18 02:34:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634524500000|2021-10-18 02:35:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1634524510000|2021-10-18 02:35:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634524520000|2021-10-18 02:35:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634524530000|2021-10-18 02:35:30|1059.5|1054.5|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|3
1634524540000|2021-10-18 02:35:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634524550000|2021-10-18 02:35:50|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|9
1634524560000|2021-10-18 02:36:00|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634524570000|2021-10-18 02:36:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1634524580000|2021-10-18 02:36:20|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1634524590000|2021-10-18 02:36:30|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|5
1634524600000|2021-10-18 02:36:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1634524610000|2021-10-18 02:36:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|5
1634524620000|2021-10-18 02:37:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634524630000|2021-10-18 02:37:10|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|5
1634524640000|2021-10-18 02:37:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634524650000|2021-10-18 02:37:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1634524690000|2021-10-18 02:38:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634524720000|2021-10-18 02:38:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634524740000|2021-10-18 02:39:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634524750000|2021-10-18 02:39:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634524760000|2021-10-18 02:39:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|7
1634524770000|2021-10-18 02:39:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634524800000|2021-10-18 02:40:00|1060|1055|1060|1055|1060|1055|1060|1055|1
1634524810000|2021-10-18 02:40:10|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634524820000|2021-10-18 02:40:20|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634524830000|2021-10-18 02:40:30|1059.9|1054.9|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|5
1634524900000|2021-10-18 02:41:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634524920000|2021-10-18 02:42:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634524940000|2021-10-18 02:42:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634525020000|2021-10-18 02:43:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634525040000|2021-10-18 02:44:00|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|2
1634525050000|2021-10-18 02:44:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634525060000|2021-10-18 02:44:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|7
1634525070000|2021-10-18 02:44:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|13
1634525200000|2021-10-18 02:46:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634525220000|2021-10-18 02:47:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|15
1634525270000|2021-10-18 02:47:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1634525280000|2021-10-18 02:48:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634525310000|2021-10-18 02:48:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|4
1634525320000|2021-10-18 02:48:40|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1634525330000|2021-10-18 02:48:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1634525340000|2021-10-18 02:49:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634525350000|2021-10-18 02:49:10|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634525370000|2021-10-18 02:49:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634525500000|2021-10-18 02:51:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634525510000|2021-10-18 02:51:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634525820000|2021-10-18 02:57:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634525830000|2021-10-18 02:57:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634525930000|2021-10-18 02:58:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|6
1634525950000|2021-10-18 02:59:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|7
1634526050000|2021-10-18 03:00:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634526060000|2021-10-18 03:01:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634526100000|2021-10-18 03:01:40|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634526110000|2021-10-18 03:01:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1634526150000|2021-10-18 03:02:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|8
1634526160000|2021-10-18 03:02:40|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634526170000|2021-10-18 03:02:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634526190000|2021-10-18 03:03:10|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|5
1634526210000|2021-10-18 03:03:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634526220000|2021-10-18 03:03:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634526280000|2021-10-18 03:04:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1634526290000|2021-10-18 03:04:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|6
1634526300000|2021-10-18 03:05:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634526360000|2021-10-18 03:06:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634526380000|2021-10-18 03:06:20|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1634526390000|2021-10-18 03:06:30|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1634526400000|2021-10-18 03:06:40|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1634526410000|2021-10-18 03:06:50|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634526440000|2021-10-18 03:07:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634526580000|2021-10-18 03:09:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634526590000|2021-10-18 03:09:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|6
1634526600000|2021-10-18 03:10:00|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|5
1634526620000|2021-10-18 03:10:20|1058|1053|1058|1053|1058|1053|1057.8|1052.8|3
1634526650000|2021-10-18 03:10:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|5
1634526660000|2021-10-18 03:11:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|14
1634526670000|2021-10-18 03:11:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1634526680000|2021-10-18 03:11:20|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|3
1634526690000|2021-10-18 03:11:30|1058.3|1053.3|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|7
1634526700000|2021-10-18 03:11:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634526720000|2021-10-18 03:12:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634526740000|2021-10-18 03:12:20|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634526750000|2021-10-18 03:12:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634526760000|2021-10-18 03:12:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634526780000|2021-10-18 03:13:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|10
1634526820000|2021-10-18 03:13:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634526830000|2021-10-18 03:13:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634526840000|2021-10-18 03:14:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634526850000|2021-10-18 03:14:10|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1634526860000|2021-10-18 03:14:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634526870000|2021-10-18 03:14:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634526880000|2021-10-18 03:14:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634526890000|2021-10-18 03:14:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1634526950000|2021-10-18 03:15:50|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|10
1634526960000|2021-10-18 03:16:00|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1634526970000|2021-10-18 03:16:10|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634526980000|2021-10-18 03:16:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|10
1634526990000|2021-10-18 03:16:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1634527000000|2021-10-18 03:16:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634527010000|2021-10-18 03:16:50|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1634527020000|2021-10-18 03:17:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|9
1634527030000|2021-10-18 03:17:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634527050000|2021-10-18 03:17:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|10
1634527060000|2021-10-18 03:17:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634527120000|2021-10-18 03:18:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634527230000|2021-10-18 03:20:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634527240000|2021-10-18 03:20:40|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634527250000|2021-10-18 03:20:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|6
1634527260000|2021-10-18 03:21:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634527270000|2021-10-18 03:21:10|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|3
1634527320000|2021-10-18 03:22:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|4
1634527330000|2021-10-18 03:22:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|4
1634527340000|2021-10-18 03:22:20|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634527350000|2021-10-18 03:22:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|4
1634527360000|2021-10-18 03:22:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1634527380000|2021-10-18 03:23:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634527400000|2021-10-18 03:23:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1057.9|1052.9|5
1634527410000|2021-10-18 03:23:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|10
1634527420000|2021-10-18 03:23:40|1058.1|1053.1|1057.6|1052.6|1058.2|1053.2|1057.6|1052.6|6
1634527430000|2021-10-18 03:23:50|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.2|1052.2|4
1634527490000|2021-10-18 03:24:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634527500000|2021-10-18 03:25:00|1057.1|1052.1|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|5
1634527510000|2021-10-18 03:25:10|1056.9|1051.9|1057.4|1052.4|1057.5|1052.5|1056.9|1051.9|5
1634527520000|2021-10-18 03:25:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.3|1052.3|3
1634527530000|2021-10-18 03:25:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634527550000|2021-10-18 03:25:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634527560000|2021-10-18 03:26:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1634527570000|2021-10-18 03:26:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634527580000|2021-10-18 03:26:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634527600000|2021-10-18 03:26:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634527610000|2021-10-18 03:26:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634527630000|2021-10-18 03:27:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634527640000|2021-10-18 03:27:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634527650000|2021-10-18 03:27:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|4
1634527660000|2021-10-18 03:27:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634527670000|2021-10-18 03:27:50|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634527680000|2021-10-18 03:28:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1634527690000|2021-10-18 03:28:10|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|5
1634527700000|2021-10-18 03:28:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634527760000|2021-10-18 03:29:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634527770000|2021-10-18 03:29:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|4
1634527780000|2021-10-18 03:29:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|7
1634527830000|2021-10-18 03:30:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634527860000|2021-10-18 03:31:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634527940000|2021-10-18 03:32:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1634527950000|2021-10-18 03:32:30|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1634527960000|2021-10-18 03:32:40|1056.4|1051.4|1057|1052|1057|1052|1056.4|1051.4|4
1634527990000|2021-10-18 03:33:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634528010000|2021-10-18 03:33:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634528020000|2021-10-18 03:33:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634528110000|2021-10-18 03:35:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634528150000|2021-10-18 03:35:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634528180000|2021-10-18 03:36:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634528310000|2021-10-18 03:38:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634528320000|2021-10-18 03:38:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634528350000|2021-10-18 03:39:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|9
1634528360000|2021-10-18 03:39:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634528400000|2021-10-18 03:40:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|8
1634528500000|2021-10-18 03:41:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634528510000|2021-10-18 03:41:50|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634528520000|2021-10-18 03:42:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|5
1634528550000|2021-10-18 03:42:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634528560000|2021-10-18 03:42:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634528600000|2021-10-18 03:43:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634528650000|2021-10-18 03:44:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634528660000|2021-10-18 03:44:20|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|5
1634528680000|2021-10-18 03:44:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634528710000|2021-10-18 03:45:10|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|3
1634528720000|2021-10-18 03:45:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634528750000|2021-10-18 03:45:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634528770000|2021-10-18 03:46:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|4
1634528780000|2021-10-18 03:46:20|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1634528820000|2021-10-18 03:47:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634528830000|2021-10-18 03:47:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634528840000|2021-10-18 03:47:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634528870000|2021-10-18 03:47:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634528880000|2021-10-18 03:48:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634528890000|2021-10-18 03:48:10|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1634528900000|2021-10-18 03:48:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634528910000|2021-10-18 03:48:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|7
1634528920000|2021-10-18 03:48:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634528930000|2021-10-18 03:48:50|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1634528940000|2021-10-18 03:49:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634528950000|2021-10-18 03:49:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634528960000|2021-10-18 03:49:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634528970000|2021-10-18 03:49:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634528980000|2021-10-18 03:49:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634528990000|2021-10-18 03:49:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634529000000|2021-10-18 03:50:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634529040000|2021-10-18 03:50:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634529080000|2021-10-18 03:51:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634529270000|2021-10-18 03:54:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634529300000|2021-10-18 03:55:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634529320000|2021-10-18 03:55:20|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634529470000|2021-10-18 03:57:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634529490000|2021-10-18 03:58:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634529530000|2021-10-18 03:58:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|5
1634529540000|2021-10-18 03:59:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634529550000|2021-10-18 03:59:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|13
1634529560000|2021-10-18 03:59:20|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|4
1634529570000|2021-10-18 03:59:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634529580000|2021-10-18 03:59:40|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|2
1634529620000|2021-10-18 04:00:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1634529630000|2021-10-18 04:00:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634529650000|2021-10-18 04:00:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634529660000|2021-10-18 04:01:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634529690000|2021-10-18 04:01:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|7
1634529700000|2021-10-18 04:01:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634529710000|2021-10-18 04:01:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634529720000|2021-10-18 04:02:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634529760000|2021-10-18 04:02:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634529780000|2021-10-18 04:03:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634529790000|2021-10-18 04:03:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1634529800000|2021-10-18 04:03:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1634529820000|2021-10-18 04:03:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|5
1634529860000|2021-10-18 04:04:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634529870000|2021-10-18 04:04:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|8
1634529880000|2021-10-18 04:04:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634529890000|2021-10-18 04:04:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|10
1634529900000|2021-10-18 04:05:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1634529920000|2021-10-18 04:05:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|8
1634529930000|2021-10-18 04:05:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|6
1634529940000|2021-10-18 04:05:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634529950000|2021-10-18 04:05:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1634529960000|2021-10-18 04:06:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|14
1634529970000|2021-10-18 04:06:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|18
1634529990000|2021-10-18 04:06:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634530000000|2021-10-18 04:06:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|10
1634530010000|2021-10-18 04:06:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|14
1634530050000|2021-10-18 04:07:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|14
1634530060000|2021-10-18 04:07:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|16
1634530070000|2021-10-18 04:07:50|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634530110000|2021-10-18 04:08:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|7
1634530120000|2021-10-18 04:08:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|6
1634530150000|2021-10-18 04:09:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634530170000|2021-10-18 04:09:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1634530200000|2021-10-18 04:10:00|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|4
1634530220000|2021-10-18 04:10:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634530240000|2021-10-18 04:10:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1634530250000|2021-10-18 04:10:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1634530280000|2021-10-18 04:11:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634530330000|2021-10-18 04:12:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634530380000|2021-10-18 04:13:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634530410000|2021-10-18 04:13:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1634530510000|2021-10-18 04:15:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634530560000|2021-10-18 04:16:00|1057.8|1052.8|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|6
1634530600000|2021-10-18 04:16:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634530610000|2021-10-18 04:16:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|4
1634530650000|2021-10-18 04:17:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634530660000|2021-10-18 04:17:40|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1634530760000|2021-10-18 04:19:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634530840000|2021-10-18 04:20:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634530870000|2021-10-18 04:21:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1634530880000|2021-10-18 04:21:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634530900000|2021-10-18 04:21:40|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|11
1634530910000|2021-10-18 04:21:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|9
1634530920000|2021-10-18 04:22:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|6
1634530930000|2021-10-18 04:22:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1634530960000|2021-10-18 04:22:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634530980000|2021-10-18 04:23:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634530990000|2021-10-18 04:23:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|5
1634531000000|2021-10-18 04:23:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634531030000|2021-10-18 04:23:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634531040000|2021-10-18 04:24:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634531050000|2021-10-18 04:24:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|7
1634531060000|2021-10-18 04:24:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634531150000|2021-10-18 04:25:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|10
1634531160000|2021-10-18 04:26:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634531280000|2021-10-18 04:28:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634531290000|2021-10-18 04:28:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634531300000|2021-10-18 04:28:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|6
1634531310000|2021-10-18 04:28:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634531370000|2021-10-18 04:29:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634531400000|2021-10-18 04:30:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634531410000|2021-10-18 04:30:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634531420000|2021-10-18 04:30:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634531450000|2021-10-18 04:30:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634531510000|2021-10-18 04:31:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634531520000|2021-10-18 04:32:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634531530000|2021-10-18 04:32:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634531580000|2021-10-18 04:33:00|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634531590000|2021-10-18 04:33:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1634531600000|2021-10-18 04:33:20|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|5
1634531610000|2021-10-18 04:33:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634531620000|2021-10-18 04:33:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|5
1634531630000|2021-10-18 04:33:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634531640000|2021-10-18 04:34:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634531650000|2021-10-18 04:34:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634531710000|2021-10-18 04:35:10|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|3
1634531720000|2021-10-18 04:35:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1634531730000|2021-10-18 04:35:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634531740000|2021-10-18 04:35:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634531750000|2021-10-18 04:35:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1634531780000|2021-10-18 04:36:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634531890000|2021-10-18 04:38:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|4
1634531910000|2021-10-18 04:38:30|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634531920000|2021-10-18 04:38:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634531930000|2021-10-18 04:38:50|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|3
1634532070000|2021-10-18 04:41:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|8
1634532090000|2021-10-18 04:41:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|8
1634532100000|2021-10-18 04:41:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634532110000|2021-10-18 04:41:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634532120000|2021-10-18 04:42:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634532130000|2021-10-18 04:42:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634532190000|2021-10-18 04:43:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|9
1634532200000|2021-10-18 04:43:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634532220000|2021-10-18 04:43:40|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|2
1634532240000|2021-10-18 04:44:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634532250000|2021-10-18 04:44:10|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634532260000|2021-10-18 04:44:20|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.8|1051.8|5
1634532270000|2021-10-18 04:44:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634532290000|2021-10-18 04:44:50|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1634532300000|2021-10-18 04:45:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|8
1634532310000|2021-10-18 04:45:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|4
1634532320000|2021-10-18 04:45:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|4
1634532330000|2021-10-18 04:45:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634532400000|2021-10-18 04:46:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634532410000|2021-10-18 04:46:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634532420000|2021-10-18 04:47:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1634532430000|2021-10-18 04:47:10|1057.1|1052.1|1057|1052|1057.2|1052.2|1057|1052|6
1634532440000|2021-10-18 04:47:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1634532460000|2021-10-18 04:47:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634532480000|2021-10-18 04:48:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634532490000|2021-10-18 04:48:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1634532500000|2021-10-18 04:48:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634532530000|2021-10-18 04:48:50|1057|1052|1057|1052|1057.1|1052.1|1057|1052|3
1634532580000|2021-10-18 04:49:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634532590000|2021-10-18 04:49:50|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1634532600000|2021-10-18 04:50:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634532630000|2021-10-18 04:50:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634532650000|2021-10-18 04:50:50|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1634532700000|2021-10-18 04:51:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634532710000|2021-10-18 04:51:50|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1634532720000|2021-10-18 04:52:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|7
1634532780000|2021-10-18 04:53:00|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1634532800000|2021-10-18 04:53:20|1057|1052|1057|1052|1057|1052|1056.9|1051.9|7
1634532810000|2021-10-18 04:53:30|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|5
1634532820000|2021-10-18 04:53:40|1057|1052|1057.1|1052.1|1057.2|1052.2|1057|1052|3
1634532830000|2021-10-18 04:53:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634532890000|2021-10-18 04:54:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634532920000|2021-10-18 04:55:20|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634532940000|2021-10-18 04:55:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634532970000|2021-10-18 04:56:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634532990000|2021-10-18 04:56:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1634533010000|2021-10-18 04:56:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634533030000|2021-10-18 04:57:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1634533040000|2021-10-18 04:57:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634533060000|2021-10-18 04:57:40|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634533080000|2021-10-18 04:58:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1634533090000|2021-10-18 04:58:10|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|8
1634533100000|2021-10-18 04:58:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634533110000|2021-10-18 04:58:30|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634533120000|2021-10-18 04:58:40|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634533130000|2021-10-18 04:58:50|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634533140000|2021-10-18 04:59:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634533160000|2021-10-18 04:59:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|6
1634533170000|2021-10-18 04:59:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1634533190000|2021-10-18 04:59:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634533200000|2021-10-18 05:00:00|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634533230000|2021-10-18 05:00:30|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1634533240000|2021-10-18 05:00:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634533260000|2021-10-18 05:01:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634533280000|2021-10-18 05:01:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634533290000|2021-10-18 05:01:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634533320000|2021-10-18 05:02:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1634533330000|2021-10-18 05:02:10|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1634533360000|2021-10-18 05:02:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634533380000|2021-10-18 05:03:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634533410000|2021-10-18 05:03:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634533420000|2021-10-18 05:03:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634533450000|2021-10-18 05:04:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634533500000|2021-10-18 05:05:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634533570000|2021-10-18 05:06:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1634533590000|2021-10-18 05:06:30|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1634533600000|2021-10-18 05:06:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|8
1634533620000|2021-10-18 05:07:00|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634533640000|2021-10-18 05:07:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634533670000|2021-10-18 05:07:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634533750000|2021-10-18 05:09:10|1056.7|1051.7|1057.1|1052.1|1057.5|1052.5|1056.7|1051.7|4
1634533830000|2021-10-18 05:10:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634533840000|2021-10-18 05:10:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634533850000|2021-10-18 05:10:50|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1634533870000|2021-10-18 05:11:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1634533910000|2021-10-18 05:11:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634533960000|2021-10-18 05:12:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634533980000|2021-10-18 05:13:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1634534000000|2021-10-18 05:13:20|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|3
1634534010000|2021-10-18 05:13:30|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1634534020000|2021-10-18 05:13:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634534030000|2021-10-18 05:13:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634534050000|2021-10-18 05:14:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1634534060000|2021-10-18 05:14:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634534090000|2021-10-18 05:14:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1634534110000|2021-10-18 05:15:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1634534130000|2021-10-18 05:15:30|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1634534140000|2021-10-18 05:15:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1634534150000|2021-10-18 05:15:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634534160000|2021-10-18 05:16:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1634534200000|2021-10-18 05:16:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634534280000|2021-10-18 05:18:00|1057|1052|1057|1052|1057.1|1052.1|1057|1052|3
1634534290000|2021-10-18 05:18:10|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|5
1634534300000|2021-10-18 05:18:20|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634534310000|2021-10-18 05:18:30|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|7
1634534320000|2021-10-18 05:18:40|1057|1052|1057|1052|1057|1052|1056.9|1051.9|5
1634534330000|2021-10-18 05:18:50|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1634534340000|2021-10-18 05:19:00|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634534350000|2021-10-18 05:19:10|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634534470000|2021-10-18 05:21:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634534560000|2021-10-18 05:22:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634534640000|2021-10-18 05:24:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634534660000|2021-10-18 05:24:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634534730000|2021-10-18 05:25:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634534740000|2021-10-18 05:25:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634534760000|2021-10-18 05:26:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634534770000|2021-10-18 05:26:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634534790000|2021-10-18 05:26:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634534800000|2021-10-18 05:26:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634534830000|2021-10-18 05:27:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634534860000|2021-10-18 05:27:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634534890000|2021-10-18 05:28:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1634534920000|2021-10-18 05:28:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634534930000|2021-10-18 05:28:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634534940000|2021-10-18 05:29:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634534960000|2021-10-18 05:29:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634535000000|2021-10-18 05:30:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|5
1634535010000|2021-10-18 05:30:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634535020000|2021-10-18 05:30:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634535030000|2021-10-18 05:30:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1634535060000|2021-10-18 05:31:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1634535070000|2021-10-18 05:31:10|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.8|1052.8|4
1634535080000|2021-10-18 05:31:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634535090000|2021-10-18 05:31:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634535110000|2021-10-18 05:31:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634535120000|2021-10-18 05:32:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1634535130000|2021-10-18 05:32:10|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|7
1634535140000|2021-10-18 05:32:20|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1634535150000|2021-10-18 05:32:30|1058.5|1053.5|1058.2|1053.2|1058.5|1053.5|1058.2|1053.2|3
1634535160000|2021-10-18 05:32:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1634535170000|2021-10-18 05:32:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1634535210000|2021-10-18 05:33:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|6
1634535230000|2021-10-18 05:33:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634535260000|2021-10-18 05:34:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634535290000|2021-10-18 05:34:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634535300000|2021-10-18 05:35:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|5
1634535310000|2021-10-18 05:35:10|1058.2|1053.2|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|8
1634535320000|2021-10-18 05:35:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|7
1634535330000|2021-10-18 05:35:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634535350000|2021-10-18 05:35:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|9
1634535360000|2021-10-18 05:36:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1634535370000|2021-10-18 05:36:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634535380000|2021-10-18 05:36:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|4
1634535390000|2021-10-18 05:36:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634535410000|2021-10-18 05:36:50|1058.3|1053.3|1057.7|1052.7|1058.3|1053.3|1057.6|1052.6|5
1634535440000|2021-10-18 05:37:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634535450000|2021-10-18 05:37:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634535480000|2021-10-18 05:38:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|4
1634535490000|2021-10-18 05:38:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634535500000|2021-10-18 05:38:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634535550000|2021-10-18 05:39:10|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1634535560000|2021-10-18 05:39:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|8
1634535570000|2021-10-18 05:39:30|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|7
1634535580000|2021-10-18 05:39:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634535590000|2021-10-18 05:39:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634535600000|2021-10-18 05:40:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634535630000|2021-10-18 05:40:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634535760000|2021-10-18 05:42:40|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|12
1634535870000|2021-10-18 05:44:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1634535880000|2021-10-18 05:44:40|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1634535890000|2021-10-18 05:44:50|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|3
1634535900000|2021-10-18 05:45:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634535910000|2021-10-18 05:45:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634535920000|2021-10-18 05:45:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634535940000|2021-10-18 05:45:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634535950000|2021-10-18 05:45:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634535960000|2021-10-18 05:46:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634535990000|2021-10-18 05:46:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634536010000|2021-10-18 05:46:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634536020000|2021-10-18 05:47:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|3
1634536030000|2021-10-18 05:47:10|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.8|1052.8|7
1634536050000|2021-10-18 05:47:30|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634536060000|2021-10-18 05:47:40|1058|1053|1058|1053|1058.1|1053.1|1058|1053|7
1634536100000|2021-10-18 05:48:20|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634536110000|2021-10-18 05:48:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634536120000|2021-10-18 05:48:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634536130000|2021-10-18 05:48:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634536170000|2021-10-18 05:49:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1634536200000|2021-10-18 05:50:00|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058|1053|10
1634536210000|2021-10-18 05:50:10|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1634536220000|2021-10-18 05:50:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634536230000|2021-10-18 05:50:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634536240000|2021-10-18 05:50:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634536300000|2021-10-18 05:51:40|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634536320000|2021-10-18 05:52:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634536400000|2021-10-18 05:53:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634536410000|2021-10-18 05:53:30|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1634536420000|2021-10-18 05:53:40|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634536440000|2021-10-18 05:54:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634536450000|2021-10-18 05:54:10|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|3
1634536480000|2021-10-18 05:54:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634536490000|2021-10-18 05:54:50|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1634536500000|2021-10-18 05:55:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|8
1634536530000|2021-10-18 05:55:30|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634536540000|2021-10-18 05:55:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|9
1634536550000|2021-10-18 05:55:50|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1634536580000|2021-10-18 05:56:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634536630000|2021-10-18 05:57:10|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634536690000|2021-10-18 05:58:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634536720000|2021-10-18 05:58:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634536780000|2021-10-18 05:59:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634536790000|2021-10-18 05:59:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634536800000|2021-10-18 06:00:00|1057.2|1052.2|1057.6|1052.6|1057.7|1052.7|1057.2|1052.2|12
1634536810000|2021-10-18 06:00:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|5
1634536820000|2021-10-18 06:00:20|1057.9|1052.9|1058|1053|1058.1|1053.1|1057.9|1052.9|4
1634536830000|2021-10-18 06:00:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634536840000|2021-10-18 06:00:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634536850000|2021-10-18 06:00:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634536860000|2021-10-18 06:01:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1634536870000|2021-10-18 06:01:10|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1634536880000|2021-10-18 06:01:20|1058.2|1053.2|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|3
1634536890000|2021-10-18 06:01:30|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|2
1634536920000|2021-10-18 06:02:00|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|4
1634536930000|2021-10-18 06:02:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634536950000|2021-10-18 06:02:30|1057.2|1052.2|1056.7|1051.7|1057.2|1052.2|1056.6|1051.6|17
1634536960000|2021-10-18 06:02:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1634536970000|2021-10-18 06:02:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634536980000|2021-10-18 06:03:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056|1051|8
1634537000000|2021-10-18 06:03:20|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634537010000|2021-10-18 06:03:30|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1634537020000|2021-10-18 06:03:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634537030000|2021-10-18 06:03:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634537040000|2021-10-18 06:04:00|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.1|1050.1|8
1634537060000|2021-10-18 06:04:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|5
1634537070000|2021-10-18 06:04:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.2|1050.2|10
1634537080000|2021-10-18 06:04:40|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|13
1634537090000|2021-10-18 06:04:50|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|5
1634537100000|2021-10-18 06:05:00|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|7
1634537120000|2021-10-18 06:05:20|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|4
1634537130000|2021-10-18 06:05:30|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|8
1634537140000|2021-10-18 06:05:40|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|13
1634537150000|2021-10-18 06:05:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634537160000|2021-10-18 06:06:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634537170000|2021-10-18 06:06:10|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|3
1634537180000|2021-10-18 06:06:20|1055.3|1050.3|1055|1050|1055.3|1050.3|1055|1050|2
1634537190000|2021-10-18 06:06:30|1054.9|1049.9|1054.5|1049.5|1055.1|1050.1|1054.5|1049.5|6
1634537200000|2021-10-18 06:06:40|1054.4|1049.4|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|16
1634537210000|2021-10-18 06:06:50|1054.4|1049.4|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|10
1634537220000|2021-10-18 06:07:00|1054.3|1049.3|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|10
1634537230000|2021-10-18 06:07:10|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|15
1634537240000|2021-10-18 06:07:20|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|6
1634537250000|2021-10-18 06:07:30|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|8
1634537260000|2021-10-18 06:07:40|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|9
1634537270000|2021-10-18 06:07:50|1054.5|1049.5|1054.3|1049.3|1054.5|1049.5|1054.2|1049.2|11
1634537280000|2021-10-18 06:08:00|1054.2|1049.2|1054|1049|1054.2|1049.2|1053.8|1048.8|12
1634537290000|2021-10-18 06:08:10|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.7|1048.7|6
1634537300000|2021-10-18 06:08:20|1053.9|1048.9|1054|1049|1054|1049|1053.8|1048.8|4
1634537310000|2021-10-18 06:08:30|1054.1|1049.1|1054|1049|1054.1|1049.1|1053.9|1048.9|8
1634537320000|2021-10-18 06:08:40|1053.9|1048.9|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|11
1634537330000|2021-10-18 06:08:50|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|7
1634537340000|2021-10-18 06:09:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1634537350000|2021-10-18 06:09:10|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|7
1634537360000|2021-10-18 06:09:20|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|7
1634537370000|2021-10-18 06:09:30|1053.7|1048.7|1053.4|1048.4|1053.8|1048.8|1053.4|1048.4|4
1634537380000|2021-10-18 06:09:40|1053.5|1048.5|1053.3|1048.3|1053.6|1048.6|1053.2|1048.2|9
1634537390000|2021-10-18 06:09:50|1053.2|1048.2|1052.7|1047.7|1053.2|1048.2|1052.6|1047.6|4
1634537400000|2021-10-18 06:10:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1634537410000|2021-10-18 06:10:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1634537420000|2021-10-18 06:10:20|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634537430000|2021-10-18 06:10:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634537440000|2021-10-18 06:10:40|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|2
1634537450000|2021-10-18 06:10:50|1052.8|1047.8|1053.3|1048.3|1053.3|1048.3|1052.8|1047.8|7
1634537460000|2021-10-18 06:11:00|1053.4|1048.4|1053.1|1048.1|1053.4|1048.4|1053|1048|9
1634537470000|2021-10-18 06:11:10|1053|1048|1052.7|1047.7|1053.1|1048.1|1052.7|1047.7|7
1634537480000|2021-10-18 06:11:20|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|8
1634537490000|2021-10-18 06:11:30|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|8
1634537500000|2021-10-18 06:11:40|1052.9|1047.9|1052.7|1047.7|1052.9|1047.9|1052.6|1047.6|9
1634537510000|2021-10-18 06:11:50|1052.6|1047.6|1052.4|1047.4|1052.7|1047.7|1052.3|1047.3|19
1634537520000|2021-10-18 06:12:00|1052.3|1047.3|1052.8|1047.8|1053|1048|1052.3|1047.3|6
1634537530000|2021-10-18 06:12:10|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|7
1634537580000|2021-10-18 06:13:00|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634537590000|2021-10-18 06:13:10|1053|1048|1053|1048|1053|1048|1053|1048|1
1634537630000|2021-10-18 06:13:50|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053|1048|3
1634537640000|2021-10-18 06:14:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634537650000|2021-10-18 06:14:10|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|4
1634537660000|2021-10-18 06:14:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634537670000|2021-10-18 06:14:30|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|5
1634537690000|2021-10-18 06:14:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634537700000|2021-10-18 06:15:00|1053|1048|1053|1048|1053|1048|1053|1048|1
1634537710000|2021-10-18 06:15:10|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634537760000|2021-10-18 06:16:00|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634537770000|2021-10-18 06:16:10|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|7
1634537800000|2021-10-18 06:16:40|1052.6|1047.6|1053|1048|1053|1048|1052.6|1047.6|3
1634537810000|2021-10-18 06:16:50|1052.9|1047.9|1053|1048|1053.1|1048.1|1052.9|1047.9|10
1634537820000|2021-10-18 06:17:00|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|4
1634537830000|2021-10-18 06:17:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634537840000|2021-10-18 06:17:20|1053|1048|1053|1048|1053.1|1048.1|1053|1048|3
1634537850000|2021-10-18 06:17:30|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1634537860000|2021-10-18 06:17:40|1053|1048|1053.1|1048.1|1053.2|1048.2|1053|1048|4
1634537870000|2021-10-18 06:17:50|1053|1048|1053|1048|1053|1048|1053|1048|1
1634537880000|2021-10-18 06:18:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1634537890000|2021-10-18 06:18:10|1053.2|1048.2|1053.6|1048.6|1053.6|1048.6|1053.2|1048.2|4
1634537910000|2021-10-18 06:18:30|1054.1|1049.1|1053.6|1048.6|1054.1|1049.1|1053.5|1048.5|4
1634537920000|2021-10-18 06:18:40|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|6
1634537930000|2021-10-18 06:18:50|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|12
1634537940000|2021-10-18 06:19:00|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|5
1634538000000|2021-10-18 06:20:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634538030000|2021-10-18 06:20:30|1053|1048|1053|1048|1053.1|1048.1|1053|1048|3
1634538040000|2021-10-18 06:20:40|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634538070000|2021-10-18 06:21:10|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|2
1634538080000|2021-10-18 06:21:20|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|3
1634538090000|2021-10-18 06:21:30|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634538100000|2021-10-18 06:21:40|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|3
1634538120000|2021-10-18 06:22:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634538140000|2021-10-18 06:22:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634538150000|2021-10-18 06:22:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634538160000|2021-10-18 06:22:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634538180000|2021-10-18 06:23:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|11
1634538190000|2021-10-18 06:23:10|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1634538200000|2021-10-18 06:23:20|1054|1049|1054.7|1049.7|1054.7|1049.7|1054|1049|16
1634538210000|2021-10-18 06:23:30|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634538220000|2021-10-18 06:23:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|6
1634538240000|2021-10-18 06:24:00|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|7
1634538250000|2021-10-18 06:24:10|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|5
1634538260000|2021-10-18 06:24:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|7
1634538280000|2021-10-18 06:24:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634538290000|2021-10-18 06:24:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|4
1634538300000|2021-10-18 06:25:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634538310000|2021-10-18 06:25:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634538330000|2021-10-18 06:25:30|1055|1050|1054.6|1049.6|1055.1|1050.1|1054.6|1049.6|16
1634538340000|2021-10-18 06:25:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|6
1634538350000|2021-10-18 06:25:50|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|3
1634538360000|2021-10-18 06:26:00|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634538380000|2021-10-18 06:26:20|1055.3|1050.3|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|6
1634538390000|2021-10-18 06:26:30|1055.3|1050.3|1055|1050|1055.3|1050.3|1055|1050|4
1634538400000|2021-10-18 06:26:40|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634538420000|2021-10-18 06:27:00|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1634538430000|2021-10-18 06:27:10|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634538440000|2021-10-18 06:27:20|1055.1|1050.1|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|4
1634538450000|2021-10-18 06:27:30|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634538460000|2021-10-18 06:27:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1634538470000|2021-10-18 06:27:50|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.2|1050.2|6
1634538480000|2021-10-18 06:28:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1634538490000|2021-10-18 06:28:10|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634538500000|2021-10-18 06:28:20|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1634538510000|2021-10-18 06:28:30|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634538530000|2021-10-18 06:28:50|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|5
1634538560000|2021-10-18 06:29:20|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634538570000|2021-10-18 06:29:30|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634538580000|2021-10-18 06:29:40|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634538590000|2021-10-18 06:29:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|6
1634538600000|2021-10-18 06:30:00|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|6
1634538620000|2021-10-18 06:30:20|1055.1|1050.1|1054.6|1049.6|1055.1|1050.1|1054.5|1049.5|7
1634538630000|2021-10-18 06:30:30|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634538640000|2021-10-18 06:30:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634538650000|2021-10-18 06:30:50|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|5
1634538660000|2021-10-18 06:31:00|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|5
1634538670000|2021-10-18 06:31:10|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|4
1634538680000|2021-10-18 06:31:20|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|6
1634538690000|2021-10-18 06:31:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634538700000|2021-10-18 06:31:40|1055.8|1050.8|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|3
1634538710000|2021-10-18 06:31:50|1055.8|1050.8|1056.3|1051.3|1056.3|1051.3|1055.8|1050.8|5
1634538720000|2021-10-18 06:32:00|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|4
1634538730000|2021-10-18 06:32:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634538740000|2021-10-18 06:32:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|4
1634538750000|2021-10-18 06:32:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634538760000|2021-10-18 06:32:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|6
1634538770000|2021-10-18 06:32:50|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|10
1634538780000|2021-10-18 06:33:00|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|3
1634538790000|2021-10-18 06:33:10|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|3
1634538800000|2021-10-18 06:33:20|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1634538810000|2021-10-18 06:33:30|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|4
1634538820000|2021-10-18 06:33:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|11
1634538830000|2021-10-18 06:33:50|1056.8|1051.8|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|4
1634538840000|2021-10-18 06:34:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634538850000|2021-10-18 06:34:10|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1634538860000|2021-10-18 06:34:20|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|7
1634538870000|2021-10-18 06:34:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1634538900000|2021-10-18 06:35:00|1056.3|1051.3|1056.6|1051.6|1056.7|1051.7|1056.3|1051.3|14
1634538910000|2021-10-18 06:35:10|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|6
1634538920000|2021-10-18 06:35:20|1056.5|1051.5|1056.2|1051.2|1056.6|1051.6|1056.2|1051.2|6
1634538930000|2021-10-18 06:35:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634538950000|2021-10-18 06:35:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|7
1634538960000|2021-10-18 06:36:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|4
1634538980000|2021-10-18 06:36:20|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|9
1634538990000|2021-10-18 06:36:30|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1634539010000|2021-10-18 06:36:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634539020000|2021-10-18 06:37:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634539030000|2021-10-18 06:37:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634539040000|2021-10-18 06:37:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|10
1634539050000|2021-10-18 06:37:30|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|6
1634539060000|2021-10-18 06:37:40|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1634539070000|2021-10-18 06:37:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|9
1634539080000|2021-10-18 06:38:00|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1634539110000|2021-10-18 06:38:30|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|3
1634539120000|2021-10-18 06:38:40|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|10
1634539130000|2021-10-18 06:38:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1634539140000|2021-10-18 06:39:00|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|5
1634539150000|2021-10-18 06:39:10|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|7
1634539170000|2021-10-18 06:39:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634539180000|2021-10-18 06:39:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634539200000|2021-10-18 06:40:00|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|7
1634539230000|2021-10-18 06:40:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|8
1634539250000|2021-10-18 06:40:50|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|2
1634539260000|2021-10-18 06:41:00|1057.2|1052.2|1057.8|1052.8|1057.8|1052.8|1057.2|1052.2|5
1634539280000|2021-10-18 06:41:20|1057.7|1052.7|1058.1|1053.1|1058.2|1053.2|1057.7|1052.7|9
1634539290000|2021-10-18 06:41:30|1058|1053|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|11
1634539300000|2021-10-18 06:41:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634539310000|2021-10-18 06:41:50|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|4
1634539320000|2021-10-18 06:42:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634539330000|2021-10-18 06:42:10|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1634539340000|2021-10-18 06:42:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634539350000|2021-10-18 06:42:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634539360000|2021-10-18 06:42:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634539380000|2021-10-18 06:43:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1634539390000|2021-10-18 06:43:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1634539440000|2021-10-18 06:44:00|1057|1052|1057|1052|1057.2|1052.2|1057|1052|9
1634539450000|2021-10-18 06:44:10|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|5
1634539460000|2021-10-18 06:44:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1634539500000|2021-10-18 06:45:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634539520000|2021-10-18 06:45:20|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|4
1634539530000|2021-10-18 06:45:30|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634539550000|2021-10-18 06:45:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634539560000|2021-10-18 06:46:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634539570000|2021-10-18 06:46:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634539580000|2021-10-18 06:46:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634539590000|2021-10-18 06:46:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634539600000|2021-10-18 06:46:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|6
1634539610000|2021-10-18 06:46:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634539620000|2021-10-18 06:47:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634539630000|2021-10-18 06:47:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634539640000|2021-10-18 06:47:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634539650000|2021-10-18 06:47:30|1056|1051|1056|1051|1056.1|1051.1|1056|1051|5
1634539660000|2021-10-18 06:47:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634539670000|2021-10-18 06:47:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634539680000|2021-10-18 06:48:00|1056|1051|1056|1051|1056.1|1051.1|1056|1051|7
1634539690000|2021-10-18 06:48:10|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1634539710000|2021-10-18 06:48:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|6
1634539720000|2021-10-18 06:48:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634539730000|2021-10-18 06:48:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|7
1634539740000|2021-10-18 06:49:00|1055|1050|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|3
1634539800000|2021-10-18 06:50:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634539810000|2021-10-18 06:50:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1634539850000|2021-10-18 06:50:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1634539860000|2021-10-18 06:51:00|1054.7|1049.7|1055.4|1050.4|1055.4|1050.4|1054.7|1049.7|2
1634539880000|2021-10-18 06:51:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634539900000|2021-10-18 06:51:40|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1634539920000|2021-10-18 06:52:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634539940000|2021-10-18 06:52:20|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|5
1634539950000|2021-10-18 06:52:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1634539960000|2021-10-18 06:52:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634539970000|2021-10-18 06:52:50|1055|1050|1054.7|1049.7|1055|1050|1054.7|1049.7|7
1634539980000|2021-10-18 06:53:00|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1634540050000|2021-10-18 06:54:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634540070000|2021-10-18 06:54:30|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|4
1634540110000|2021-10-18 06:55:10|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|6
1634540120000|2021-10-18 06:55:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1634540160000|2021-10-18 06:56:00|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|3
1634540170000|2021-10-18 06:56:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1634540200000|2021-10-18 06:56:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634540220000|2021-10-18 06:57:00|1055|1050|1055|1050|1055|1050|1055|1050|1
1634540230000|2021-10-18 06:57:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634540240000|2021-10-18 06:57:20|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|4
1634540250000|2021-10-18 06:57:30|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634540260000|2021-10-18 06:57:40|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|2
1634540280000|2021-10-18 06:58:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634540300000|2021-10-18 06:58:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634540390000|2021-10-18 06:59:50|1054.5|1049.5|1054.9|1049.9|1054.9|1049.9|1054.5|1049.5|4
1634540400000|2021-10-18 07:00:00|1054.8|1049.8|1054.9|1049.9|1055|1050|1054.8|1049.8|5
1634540410000|2021-10-18 07:00:10|1054.8|1049.8|1054.5|1049.5|1054.9|1049.9|1054.5|1049.5|6
1634540420000|2021-10-18 07:00:20|1054.3|1049.3|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|3
1634540430000|2021-10-18 07:00:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|16
1634540440000|2021-10-18 07:00:40|1054|1049|1054.2|1049.2|1054.2|1049.2|1054|1049|4
1634540450000|2021-10-18 07:00:50|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054|1049|10
1634540460000|2021-10-18 07:01:00|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|5
1634540470000|2021-10-18 07:01:10|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|3
1634540480000|2021-10-18 07:01:20|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|3
1634540490000|2021-10-18 07:01:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|6
1634540500000|2021-10-18 07:01:40|1054|1049|1054.3|1049.3|1054.3|1049.3|1054|1049|3
1634540510000|2021-10-18 07:01:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1634540520000|2021-10-18 07:02:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634540530000|2021-10-18 07:02:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|4
1634540540000|2021-10-18 07:02:20|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1634540550000|2021-10-18 07:02:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634540560000|2021-10-18 07:02:40|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634540570000|2021-10-18 07:02:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|5
1634540580000|2021-10-18 07:03:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|4
1634540590000|2021-10-18 07:03:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634540600000|2021-10-18 07:03:20|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|4
1634540610000|2021-10-18 07:03:30|1054.6|1049.6|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|13
1634540620000|2021-10-18 07:03:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|4
1634540630000|2021-10-18 07:03:50|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|6
1634540640000|2021-10-18 07:04:00|1054.6|1049.6|1054.3|1049.3|1054.6|1049.6|1054.3|1049.3|2
1634540650000|2021-10-18 07:04:10|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|6
1634540660000|2021-10-18 07:04:20|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|7
1634540670000|2021-10-18 07:04:30|1054|1049|1053.8|1048.8|1054|1049|1053.7|1048.7|11
1634540680000|2021-10-18 07:04:40|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634540690000|2021-10-18 07:04:50|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|7
1634540700000|2021-10-18 07:05:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634540720000|2021-10-18 07:05:20|1053.9|1048.9|1054.5|1049.5|1054.5|1049.5|1053.9|1048.9|7
1634540730000|2021-10-18 07:05:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634540740000|2021-10-18 07:05:40|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|7
1634540750000|2021-10-18 07:05:50|1054.1|1049.1|1053.7|1048.7|1054.1|1049.1|1053.7|1048.7|4
1634540760000|2021-10-18 07:06:00|1053.8|1048.8|1054.3|1049.3|1054.3|1049.3|1053.8|1048.8|9
1634540770000|2021-10-18 07:06:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|5
1634540780000|2021-10-18 07:06:20|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634540790000|2021-10-18 07:06:30|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|5
1634540800000|2021-10-18 07:06:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634540810000|2021-10-18 07:06:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634540820000|2021-10-18 07:07:00|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1634540830000|2021-10-18 07:07:10|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|8
1634540840000|2021-10-18 07:07:20|1054.6|1049.6|1054.4|1049.4|1054.7|1049.7|1054.3|1049.3|10
1634540850000|2021-10-18 07:07:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634540860000|2021-10-18 07:07:40|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1634540870000|2021-10-18 07:07:50|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634540880000|2021-10-18 07:08:00|1054.7|1049.7|1054.9|1049.9|1055|1050|1054.6|1049.6|7
1634540890000|2021-10-18 07:08:10|1055|1050|1054.8|1049.8|1055|1050|1054.8|1049.8|3
1634540900000|2021-10-18 07:08:20|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|6
1634540920000|2021-10-18 07:08:40|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1634540930000|2021-10-18 07:08:50|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|16
1634540940000|2021-10-18 07:09:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|5
1634540950000|2021-10-18 07:09:10|1054.3|1049.3|1054.2|1049.2|1054.4|1049.4|1054|1049|13
1634540960000|2021-10-18 07:09:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634540970000|2021-10-18 07:09:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634540980000|2021-10-18 07:09:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634540990000|2021-10-18 07:09:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634541000000|2021-10-18 07:10:00|1054.6|1049.6|1055|1050|1055|1050|1054.6|1049.6|5
1634541010000|2021-10-18 07:10:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634541020000|2021-10-18 07:10:20|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|13
1634541030000|2021-10-18 07:10:30|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634541040000|2021-10-18 07:10:40|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634541050000|2021-10-18 07:10:50|1055.3|1050.3|1055.4|1050.4|1055.6|1050.6|1055.3|1050.3|5
1634541060000|2021-10-18 07:11:00|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|6
1634541070000|2021-10-18 07:11:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634541080000|2021-10-18 07:11:20|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|7
1634541090000|2021-10-18 07:11:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634541100000|2021-10-18 07:11:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|11
1634541110000|2021-10-18 07:11:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634541150000|2021-10-18 07:12:30|1055.7|1050.7|1055.9|1050.9|1056|1051|1055.6|1050.6|7
1634541160000|2021-10-18 07:12:40|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|3
1634541170000|2021-10-18 07:12:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|9
1634541180000|2021-10-18 07:13:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|5
1634541190000|2021-10-18 07:13:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1634541200000|2021-10-18 07:13:20|1055.8|1050.8|1055.8|1050.8|1056|1051|1055.8|1050.8|13
1634541210000|2021-10-18 07:13:30|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|8
1634541220000|2021-10-18 07:13:40|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|4
1634541230000|2021-10-18 07:13:50|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1634541240000|2021-10-18 07:14:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|6
1634541250000|2021-10-18 07:14:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|12
1634541260000|2021-10-18 07:14:20|1055.6|1050.6|1055.4|1050.4|1055.7|1050.7|1055.4|1050.4|5
1634541280000|2021-10-18 07:14:40|1055.3|1050.3|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|9
1634541290000|2021-10-18 07:14:50|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1634541300000|2021-10-18 07:15:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634541310000|2021-10-18 07:15:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634541320000|2021-10-18 07:15:20|1055.9|1050.9|1055.4|1050.4|1055.9|1050.9|1055.4|1050.4|4
1634541330000|2021-10-18 07:15:30|1055.5|1050.5|1054.9|1049.9|1055.5|1050.5|1054.9|1049.9|7
1634541360000|2021-10-18 07:16:00|1055|1050|1054.9|1049.9|1055|1050|1054.8|1049.8|9
1634541370000|2021-10-18 07:16:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634541380000|2021-10-18 07:16:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|11
1634541390000|2021-10-18 07:16:30|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634541400000|2021-10-18 07:16:40|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|20
1634541410000|2021-10-18 07:16:50|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|4
1634541420000|2021-10-18 07:17:00|1055.1|1050.1|1055.6|1050.6|1055.6|1050.6|1055.1|1050.1|4
1634541430000|2021-10-18 07:17:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|3
1634541450000|2021-10-18 07:17:30|1055.7|1050.7|1055.3|1050.3|1055.7|1050.7|1055.3|1050.3|4
1634541460000|2021-10-18 07:17:40|1055.2|1050.2|1055|1050|1055.2|1050.2|1054.9|1049.9|7
1634541470000|2021-10-18 07:17:50|1054.9|1049.9|1055.1|1050.1|1055.5|1050.5|1054.9|1049.9|10
1634541480000|2021-10-18 07:18:00|1055|1050|1054.9|1049.9|1055|1050|1054.8|1049.8|6
1634541490000|2021-10-18 07:18:10|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|11
1634541500000|2021-10-18 07:18:20|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|5
1634541510000|2021-10-18 07:18:30|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|6
1634541520000|2021-10-18 07:18:40|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|6
1634541530000|2021-10-18 07:18:50|1054.4|1049.4|1053.9|1048.9|1054.5|1049.5|1053.9|1048.9|7
1634541540000|2021-10-18 07:19:00|1053.8|1048.8|1053.5|1048.5|1053.9|1048.9|1053.5|1048.5|9
1634541550000|2021-10-18 07:19:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634541560000|2021-10-18 07:19:20|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|4
1634541570000|2021-10-18 07:19:30|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|4
1634541580000|2021-10-18 07:19:40|1053.7|1048.7|1053.2|1048.2|1053.7|1048.7|1053.2|1048.2|9
1634541590000|2021-10-18 07:19:50|1053.1|1048.1|1052.6|1047.6|1053.2|1048.2|1052.6|1047.6|7
1634541600000|2021-10-18 07:20:00|1052.7|1047.7|1053.2|1048.2|1053.3|1048.3|1052.7|1047.7|12
1634541610000|2021-10-18 07:20:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634541620000|2021-10-18 07:20:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634541660000|2021-10-18 07:21:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634541670000|2021-10-18 07:21:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634541680000|2021-10-18 07:21:20|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|10
1634541690000|2021-10-18 07:21:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634541700000|2021-10-18 07:21:40|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|7
1634541710000|2021-10-18 07:21:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|5
1634541720000|2021-10-18 07:22:00|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|10
1634541730000|2021-10-18 07:22:10|1053.5|1048.5|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|10
1634541740000|2021-10-18 07:22:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634541750000|2021-10-18 07:22:30|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|6
1634541760000|2021-10-18 07:22:40|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634541770000|2021-10-18 07:22:50|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|4
1634541780000|2021-10-18 07:23:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634541790000|2021-10-18 07:23:10|1053.1|1048.1|1052.4|1047.4|1053.1|1048.1|1052.4|1047.4|6
1634541800000|2021-10-18 07:23:20|1052.5|1047.5|1051.9|1046.9|1052.5|1047.5|1051.9|1046.9|7
1634541810000|2021-10-18 07:23:30|1052|1047|1052|1047|1052.3|1047.3|1051.8|1046.8|6
1634541820000|2021-10-18 07:23:40|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|6
1634541830000|2021-10-18 07:23:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|3
1634541840000|2021-10-18 07:24:00|1051.6|1046.6|1051.8|1046.8|1051.9|1046.9|1051.5|1046.5|6
1634541850000|2021-10-18 07:24:10|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|2
1634541860000|2021-10-18 07:24:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634541870000|2021-10-18 07:24:30|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634541880000|2021-10-18 07:24:40|1051.6|1046.6|1052.2|1047.2|1052.2|1047.2|1051.5|1046.5|5
1634541890000|2021-10-18 07:24:50|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1634541900000|2021-10-18 07:25:00|1052.3|1047.3|1052.6|1047.6|1052.6|1047.6|1052.3|1047.3|4
1634541910000|2021-10-18 07:25:10|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|4
1634541920000|2021-10-18 07:25:20|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.4|1047.4|6
1634541930000|2021-10-18 07:25:30|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|3
1634541940000|2021-10-18 07:25:40|1052.5|1047.5|1052|1047|1052.5|1047.5|1052|1047|10
1634541950000|2021-10-18 07:25:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634541960000|2021-10-18 07:26:00|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|3
1634541990000|2021-10-18 07:26:30|1052|1047|1052.3|1047.3|1052.3|1047.3|1052|1047|4
1634542000000|2021-10-18 07:26:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1634542010000|2021-10-18 07:26:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1634542020000|2021-10-18 07:27:00|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634542030000|2021-10-18 07:27:10|1051.7|1046.7|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|4
1634542040000|2021-10-18 07:27:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|13
1634542050000|2021-10-18 07:27:30|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|7
1634542060000|2021-10-18 07:27:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|4
1634542070000|2021-10-18 07:27:50|1052|1047|1052.2|1047.2|1052.2|1047.2|1052|1047|3
1634542080000|2021-10-18 07:28:00|1052.1|1047.1|1052|1047|1052.3|1047.3|1052|1047|7
1634542090000|2021-10-18 07:28:10|1051.9|1046.9|1052.2|1047.2|1052.2|1047.2|1051.9|1046.9|4
1634542100000|2021-10-18 07:28:20|1052.1|1047.1|1052.6|1047.6|1052.6|1047.6|1052|1047|16
1634542110000|2021-10-18 07:28:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|5
1634542140000|2021-10-18 07:29:00|1052.8|1047.8|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|5
1634542150000|2021-10-18 07:29:10|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|14
1634542160000|2021-10-18 07:29:20|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.1|1048.1|5
1634542170000|2021-10-18 07:29:30|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|7
1634542180000|2021-10-18 07:29:40|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|12
1634542190000|2021-10-18 07:29:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1634542200000|2021-10-18 07:30:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|4
1634542210000|2021-10-18 07:30:10|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|10
1634542220000|2021-10-18 07:30:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|3
1634542230000|2021-10-18 07:30:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|13
1634542240000|2021-10-18 07:30:40|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634542250000|2021-10-18 07:30:50|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634542260000|2021-10-18 07:31:00|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|8
1634542270000|2021-10-18 07:31:10|1053.5|1048.5|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|5
1634542290000|2021-10-18 07:31:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|4
1634542300000|2021-10-18 07:31:40|1053.4|1048.4|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|8
1634542320000|2021-10-18 07:32:00|1053.2|1048.2|1052.8|1047.8|1053.3|1048.3|1052.8|1047.8|10
1634542330000|2021-10-18 07:32:10|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1634542350000|2021-10-18 07:32:30|1053|1048|1053|1048|1053.1|1048.1|1053|1048|3
1634542370000|2021-10-18 07:32:50|1053.1|1048.1|1053.6|1048.6|1053.6|1048.6|1053.1|1048.1|6
1634542380000|2021-10-18 07:33:00|1053.7|1048.7|1054.3|1049.3|1054.5|1049.5|1053.7|1048.7|7
1634542390000|2021-10-18 07:33:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|8
1634542400000|2021-10-18 07:33:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|5
1634542410000|2021-10-18 07:33:30|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|12
1634542420000|2021-10-18 07:33:40|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634542440000|2021-10-18 07:34:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|4
1634542450000|2021-10-18 07:34:10|1055.4|1050.4|1055|1050|1055.4|1050.4|1055|1050|8
1634542470000|2021-10-18 07:34:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|7
1634542480000|2021-10-18 07:34:40|1055|1050|1055.1|1050.1|1055.2|1050.2|1055|1050|6
1634542490000|2021-10-18 07:34:50|1055.2|1050.2|1055.4|1050.4|1055.5|1050.5|1055.1|1050.1|11
1634542500000|2021-10-18 07:35:00|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|14
1634542510000|2021-10-18 07:35:10|1055|1050|1055|1050|1055.1|1050.1|1055|1050|3
1634542520000|2021-10-18 07:35:20|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1634542530000|2021-10-18 07:35:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634542540000|2021-10-18 07:35:40|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634542550000|2021-10-18 07:35:50|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|8
1634542560000|2021-10-18 07:36:00|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|5
1634542590000|2021-10-18 07:36:30|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|7
1634542600000|2021-10-18 07:36:40|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1634542610000|2021-10-18 07:36:50|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|5
1634542620000|2021-10-18 07:37:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|4
1634542630000|2021-10-18 07:37:10|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1634542640000|2021-10-18 07:37:20|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|5
1634542650000|2021-10-18 07:37:30|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1634542670000|2021-10-18 07:37:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634542680000|2021-10-18 07:38:00|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|7
1634542690000|2021-10-18 07:38:10|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|8
1634542700000|2021-10-18 07:38:20|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634542710000|2021-10-18 07:38:30|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|3
1634542720000|2021-10-18 07:38:40|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634542730000|2021-10-18 07:38:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634542740000|2021-10-18 07:39:00|1054.8|1049.8|1054.9|1049.9|1055.1|1050.1|1054.8|1049.8|7
1634542750000|2021-10-18 07:39:10|1055|1050|1055|1050|1055.1|1050.1|1054.8|1049.8|7
1634542760000|2021-10-18 07:39:20|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|10
1634542770000|2021-10-18 07:39:30|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|4
1634542780000|2021-10-18 07:39:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1634542790000|2021-10-18 07:39:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634542800000|2021-10-18 07:40:00|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|5
1634542820000|2021-10-18 07:40:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634542830000|2021-10-18 07:40:30|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1634542840000|2021-10-18 07:40:40|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634542850000|2021-10-18 07:40:50|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634542860000|2021-10-18 07:41:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1634542870000|2021-10-18 07:41:10|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634542880000|2021-10-18 07:41:20|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634542890000|2021-10-18 07:41:30|1054.8|1049.8|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|5
1634542900000|2021-10-18 07:41:40|1054.5|1049.5|1054.2|1049.2|1054.6|1049.6|1054.2|1049.2|7
1634542910000|2021-10-18 07:41:50|1054.1|1049.1|1053.8|1048.8|1054.2|1049.2|1053.5|1048.5|10
1634542920000|2021-10-18 07:42:00|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634542940000|2021-10-18 07:42:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634542980000|2021-10-18 07:43:00|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053|1048|7
1634542990000|2021-10-18 07:43:10|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|4
1634543000000|2021-10-18 07:43:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634543010000|2021-10-18 07:43:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1634543020000|2021-10-18 07:43:40|1053.2|1048.2|1053.7|1048.7|1053.7|1048.7|1053.2|1048.2|5
1634543040000|2021-10-18 07:44:00|1053.8|1048.8|1054.4|1049.4|1054.4|1049.4|1053.8|1048.8|9
1634543050000|2021-10-18 07:44:10|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634543060000|2021-10-18 07:44:20|1054.2|1049.2|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|4
1634543070000|2021-10-18 07:44:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1634543080000|2021-10-18 07:44:40|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1634543090000|2021-10-18 07:44:50|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1634543100000|2021-10-18 07:45:00|1053.9|1048.9|1054.3|1049.3|1054.3|1049.3|1053.9|1048.9|4
1634543110000|2021-10-18 07:45:10|1054.4|1049.4|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|6
1634543120000|2021-10-18 07:45:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|5
1634543130000|2021-10-18 07:45:30|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1634543140000|2021-10-18 07:45:40|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|4
1634543160000|2021-10-18 07:46:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634543190000|2021-10-18 07:46:30|1054.3|1049.3|1054.7|1049.7|1054.7|1049.7|1054.3|1049.3|5
1634543200000|2021-10-18 07:46:40|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|3
1634543210000|2021-10-18 07:46:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634543250000|2021-10-18 07:47:30|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|10
1634543260000|2021-10-18 07:47:40|1054.7|1049.7|1053.9|1048.9|1054.7|1049.7|1053.9|1048.9|6
1634543270000|2021-10-18 07:47:50|1054|1049|1054|1049|1054.1|1049.1|1054|1049|11
1634543280000|2021-10-18 07:48:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.5|1048.5|12
1634543290000|2021-10-18 07:48:10|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|8
1634543300000|2021-10-18 07:48:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1634543320000|2021-10-18 07:48:40|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|3
1634543330000|2021-10-18 07:48:50|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1634543340000|2021-10-18 07:49:00|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1634543350000|2021-10-18 07:49:10|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1634543360000|2021-10-18 07:49:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1634543370000|2021-10-18 07:49:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634543380000|2021-10-18 07:49:40|1054.3|1049.3|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|10
1634543390000|2021-10-18 07:49:50|1054.3|1049.3|1054|1049|1054.3|1049.3|1054|1049|3
1634543400000|2021-10-18 07:50:00|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|5
1634543410000|2021-10-18 07:50:10|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1634543420000|2021-10-18 07:50:20|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.9|1048.9|6
1634543430000|2021-10-18 07:50:30|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|4
1634543440000|2021-10-18 07:50:40|1054.1|1049.1|1054.6|1049.6|1054.6|1049.6|1054|1049|16
1634543450000|2021-10-18 07:50:50|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634543460000|2021-10-18 07:51:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634543490000|2021-10-18 07:51:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054|1049|8
1634543510000|2021-10-18 07:51:50|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|13
1634543520000|2021-10-18 07:52:00|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|5
1634543530000|2021-10-18 07:52:10|1055|1050|1055|1050|1055.1|1050.1|1055|1050|5
1634543540000|2021-10-18 07:52:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634543550000|2021-10-18 07:52:30|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|14
1634543560000|2021-10-18 07:52:40|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|3
1634543570000|2021-10-18 07:52:50|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1634543600000|2021-10-18 07:53:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634543610000|2021-10-18 07:53:30|1054.6|1049.6|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|9
1634543620000|2021-10-18 07:53:40|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1634543630000|2021-10-18 07:53:50|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|4
1634543640000|2021-10-18 07:54:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|6
1634543650000|2021-10-18 07:54:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634543660000|2021-10-18 07:54:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1634543670000|2021-10-18 07:54:30|1054.9|1049.9|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|4
1634543680000|2021-10-18 07:54:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1634543690000|2021-10-18 07:54:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634543700000|2021-10-18 07:55:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1634543710000|2021-10-18 07:55:10|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|4
1634543720000|2021-10-18 07:55:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634543730000|2021-10-18 07:55:30|1055|1050|1055.6|1050.6|1055.7|1050.7|1055|1050|5
1634543740000|2021-10-18 07:55:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634543750000|2021-10-18 07:55:50|1055.5|1050.5|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|4
1634543760000|2021-10-18 07:56:00|1055.2|1050.2|1054.6|1049.6|1055.2|1050.2|1054.6|1049.6|19
1634543770000|2021-10-18 07:56:10|1054.5|1049.5|1054.8|1049.8|1054.9|1049.9|1054.4|1049.4|21
1634543780000|2021-10-18 07:56:20|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634543790000|2021-10-18 07:56:30|1055.1|1050.1|1055|1050|1055.1|1050.1|1054.9|1049.9|5
1634543800000|2021-10-18 07:56:40|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|9
1634543810000|2021-10-18 07:56:50|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634543820000|2021-10-18 07:57:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1634543830000|2021-10-18 07:57:10|1055|1050|1054.8|1049.8|1055.1|1050.1|1054.7|1049.7|10
1634543840000|2021-10-18 07:57:20|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634543850000|2021-10-18 07:57:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634543880000|2021-10-18 07:58:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|8
1634543890000|2021-10-18 07:58:10|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|7
1634543920000|2021-10-18 07:58:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634543950000|2021-10-18 07:59:10|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634543960000|2021-10-18 07:59:20|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|8
1634543970000|2021-10-18 07:59:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1634543980000|2021-10-18 07:59:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|4
1634543990000|2021-10-18 07:59:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|8
1634544000000|2021-10-18 08:00:00|1054.4|1049.4|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|4
1634544010000|2021-10-18 08:00:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|10
1634544020000|2021-10-18 08:00:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634544030000|2021-10-18 08:00:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634544040000|2021-10-18 08:00:40|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|9
1634544050000|2021-10-18 08:00:50|1054.7|1049.7|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|4
1634544060000|2021-10-18 08:01:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|4
1634544070000|2021-10-18 08:01:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634544080000|2021-10-18 08:01:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1634544100000|2021-10-18 08:01:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1634544130000|2021-10-18 08:02:10|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1634544140000|2021-10-18 08:02:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634544160000|2021-10-18 08:02:40|1055|1050|1054.8|1049.8|1055|1050|1054.8|1049.8|5
1634544170000|2021-10-18 08:02:50|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.8|1049.8|5
1634544180000|2021-10-18 08:03:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634544190000|2021-10-18 08:03:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634544200000|2021-10-18 08:03:20|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634544220000|2021-10-18 08:03:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634544240000|2021-10-18 08:04:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|4
1634544250000|2021-10-18 08:04:10|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|10
1634544260000|2021-10-18 08:04:20|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1634544270000|2021-10-18 08:04:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634544280000|2021-10-18 08:04:40|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1634544290000|2021-10-18 08:04:50|1055.2|1050.2|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|8
1634544300000|2021-10-18 08:05:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|10
1634544310000|2021-10-18 08:05:10|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634544320000|2021-10-18 08:05:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|8
1634544350000|2021-10-18 08:05:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634544360000|2021-10-18 08:06:00|1055.3|1050.3|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|4
1634544370000|2021-10-18 08:06:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1634544380000|2021-10-18 08:06:20|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.8|1049.8|9
1634544390000|2021-10-18 08:06:30|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1634544400000|2021-10-18 08:06:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1634544410000|2021-10-18 08:06:50|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1634544420000|2021-10-18 08:07:00|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|18
1634544430000|2021-10-18 08:07:10|1055|1050|1055|1050|1055|1050|1054.9|1049.9|9
1634544440000|2021-10-18 08:07:20|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|9
1634544450000|2021-10-18 08:07:30|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|3
1634544460000|2021-10-18 08:07:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|4
1634544470000|2021-10-18 08:07:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634544480000|2021-10-18 08:08:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634544490000|2021-10-18 08:08:10|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|5
1634544500000|2021-10-18 08:08:20|1055.6|1050.6|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|5
1634544510000|2021-10-18 08:08:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|13
1634544520000|2021-10-18 08:08:40|1056|1051|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|8
1634544530000|2021-10-18 08:08:50|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.1|1051.1|6
1634544540000|2021-10-18 08:09:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634544550000|2021-10-18 08:09:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|7
1634544560000|2021-10-18 08:09:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634544570000|2021-10-18 08:09:30|1056.6|1051.6|1056.8|1051.8|1056.9|1051.9|1056.6|1051.6|4
1634544580000|2021-10-18 08:09:40|1056.9|1051.9|1057.1|1052.1|1057.2|1052.2|1056.9|1051.9|5
1634544590000|2021-10-18 08:09:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|10
1634544600000|2021-10-18 08:10:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.5|1051.5|4
1634544620000|2021-10-18 08:10:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|4
1634544640000|2021-10-18 08:10:40|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.6|1051.6|5
1634544650000|2021-10-18 08:10:50|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634544660000|2021-10-18 08:11:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634544670000|2021-10-18 08:11:10|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|4
1634544690000|2021-10-18 08:11:30|1056.7|1051.7|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|5
1634544710000|2021-10-18 08:11:50|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|5
1634544720000|2021-10-18 08:12:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634544730000|2021-10-18 08:12:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|6
1634544740000|2021-10-18 08:12:20|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634544750000|2021-10-18 08:12:30|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634544760000|2021-10-18 08:12:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|6
1634544770000|2021-10-18 08:12:50|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|5
1634544780000|2021-10-18 08:13:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1634544790000|2021-10-18 08:13:10|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|7
1634544810000|2021-10-18 08:13:30|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|9
1634544820000|2021-10-18 08:13:40|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.5|1051.5|7
1634544830000|2021-10-18 08:13:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|5
1634544840000|2021-10-18 08:14:00|1056.8|1051.8|1057|1052|1057|1052|1056.8|1051.8|5
1634544850000|2021-10-18 08:14:10|1056.9|1051.9|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|2
1634544860000|2021-10-18 08:14:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634544870000|2021-10-18 08:14:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1634544880000|2021-10-18 08:14:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|8
1634544890000|2021-10-18 08:14:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|4
1634544900000|2021-10-18 08:15:00|1056.7|1051.7|1056.6|1051.6|1056.8|1051.8|1056.6|1051.6|4
1634544930000|2021-10-18 08:15:30|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1634544940000|2021-10-18 08:15:40|1056.3|1051.3|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|4
1634544960000|2021-10-18 08:16:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1634544970000|2021-10-18 08:16:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|3
1634544980000|2021-10-18 08:16:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634545010000|2021-10-18 08:16:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634545020000|2021-10-18 08:17:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|14
1634545030000|2021-10-18 08:17:10|1056.5|1051.5|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|8
1634545040000|2021-10-18 08:17:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|5
1634545050000|2021-10-18 08:17:30|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|9
1634545060000|2021-10-18 08:17:40|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|6
1634545070000|2021-10-18 08:17:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|5
1634545080000|2021-10-18 08:18:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1634545090000|2021-10-18 08:18:10|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|3
1634545100000|2021-10-18 08:18:20|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.1|1051.1|11
1634545110000|2021-10-18 08:18:30|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634545120000|2021-10-18 08:18:40|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1634545130000|2021-10-18 08:18:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634545140000|2021-10-18 08:19:00|1056.1|1051.1|1056.4|1051.4|1056.4|1051.4|1056.1|1051.1|12
1634545160000|2021-10-18 08:19:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634545170000|2021-10-18 08:19:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|9
1634545180000|2021-10-18 08:19:40|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634545190000|2021-10-18 08:19:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|10
1634545200000|2021-10-18 08:20:00|1056.5|1051.5|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|3
1634545210000|2021-10-18 08:20:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634545220000|2021-10-18 08:20:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1055.8|1050.8|5
1634545230000|2021-10-18 08:20:30|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|3
1634545240000|2021-10-18 08:20:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634545250000|2021-10-18 08:20:50|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|9
1634545260000|2021-10-18 08:21:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1634545270000|2021-10-18 08:21:10|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|11
1634545280000|2021-10-18 08:21:20|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|5
1634545290000|2021-10-18 08:21:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|9
1634545300000|2021-10-18 08:21:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634545310000|2021-10-18 08:21:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|10
1634545320000|2021-10-18 08:22:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1634545330000|2021-10-18 08:22:10|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|9
1634545350000|2021-10-18 08:22:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|5
1634545360000|2021-10-18 08:22:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|6
1634545370000|2021-10-18 08:22:50|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056|1051|14
1634545380000|2021-10-18 08:23:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1634545390000|2021-10-18 08:23:10|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1634545400000|2021-10-18 08:23:20|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634545430000|2021-10-18 08:23:50|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|6
1634545440000|2021-10-18 08:24:00|1055.4|1050.4|1055|1050|1055.5|1050.5|1055|1050|14
1634545450000|2021-10-18 08:24:10|1054.9|1049.9|1055.3|1050.3|1055.3|1050.3|1054.9|1049.9|9
1634545460000|2021-10-18 08:24:20|1055.2|1050.2|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|11
1634545470000|2021-10-18 08:24:30|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1634545480000|2021-10-18 08:24:40|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|6
1634545490000|2021-10-18 08:24:50|1054.5|1049.5|1054|1049|1054.6|1049.6|1054|1049|4
1634545500000|2021-10-18 08:25:00|1053.9|1048.9|1054.4|1049.4|1054.4|1049.4|1053.7|1048.7|7
1634545510000|2021-10-18 08:25:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634545520000|2021-10-18 08:25:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|8
1634545530000|2021-10-18 08:25:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634545540000|2021-10-18 08:25:40|1053.9|1048.9|1053.4|1048.4|1054|1049|1053.4|1048.4|4
1634545550000|2021-10-18 08:25:50|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1052.9|1047.9|11
1634545560000|2021-10-18 08:26:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634545570000|2021-10-18 08:26:10|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634545580000|2021-10-18 08:26:20|1053|1048|1053.2|1048.2|1053.2|1048.2|1053|1048|15
1634545590000|2021-10-18 08:26:30|1053.3|1048.3|1053|1048|1053.3|1048.3|1053|1048|10
1634545600000|2021-10-18 08:26:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|13
1634545610000|2021-10-18 08:26:50|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|5
1634545620000|2021-10-18 08:27:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053|1048|5
1634545630000|2021-10-18 08:27:10|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053|1048|7
1634545640000|2021-10-18 08:27:20|1053.2|1048.2|1052.7|1047.7|1053.2|1048.2|1052.7|1047.7|7
1634545650000|2021-10-18 08:27:30|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|5
1634545670000|2021-10-18 08:27:50|1052.5|1047.5|1052.8|1047.8|1052.8|1047.8|1052.5|1047.5|2
1634545680000|2021-10-18 08:28:00|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|8
1634545690000|2021-10-18 08:28:10|1052.5|1047.5|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|4
1634545700000|2021-10-18 08:28:20|1052.5|1047.5|1052|1047|1052.5|1047.5|1051.8|1046.8|7
1634545710000|2021-10-18 08:28:30|1051.8|1046.8|1052.2|1047.2|1052.3|1047.3|1051.8|1046.8|11
1634545720000|2021-10-18 08:28:40|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|4
1634545730000|2021-10-18 08:28:50|1052.6|1047.6|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|13
1634545740000|2021-10-18 08:29:00|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|6
1634545750000|2021-10-18 08:29:10|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.2|1047.2|8
1634545760000|2021-10-18 08:29:20|1052.2|1047.2|1052.3|1047.3|1052.4|1047.4|1052.1|1047.1|10
1634545770000|2021-10-18 08:29:30|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.3|1047.3|9
1634545780000|2021-10-18 08:29:40|1052.5|1047.5|1051.8|1046.8|1052.6|1047.6|1051.7|1046.7|12
1634545790000|2021-10-18 08:29:50|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|8
1634545800000|2021-10-18 08:30:00|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1051.7|1046.7|15
1634545810000|2021-10-18 08:30:10|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634545820000|2021-10-18 08:30:20|1052.1|1047.1|1052.7|1047.7|1052.8|1047.8|1052.1|1047.1|17
1634545830000|2021-10-18 08:30:30|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.5|1047.5|11
1634545840000|2021-10-18 08:30:40|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.5|1047.5|7
1634545850000|2021-10-18 08:30:50|1052.7|1047.7|1052.5|1047.5|1052.9|1047.9|1052.4|1047.4|11
1634545860000|2021-10-18 08:31:00|1052.4|1047.4|1052.2|1047.2|1052.5|1047.5|1052|1047|11
1634545870000|2021-10-18 08:31:10|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|6
1634545880000|2021-10-18 08:31:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634545890000|2021-10-18 08:31:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|5
1634545900000|2021-10-18 08:31:40|1052.5|1047.5|1052.8|1047.8|1052.8|1047.8|1052.5|1047.5|14
1634545910000|2021-10-18 08:31:50|1052.9|1047.9|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|2
1634545920000|2021-10-18 08:32:00|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|5
1634545930000|2021-10-18 08:32:10|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|5
1634545940000|2021-10-18 08:32:20|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634545950000|2021-10-18 08:32:30|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|4
1634545960000|2021-10-18 08:32:40|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|6
1634545980000|2021-10-18 08:33:00|1052.8|1047.8|1052.5|1047.5|1052.8|1047.8|1052.3|1047.3|7
1634545990000|2021-10-18 08:33:10|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634546010000|2021-10-18 08:33:30|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|4
1634546020000|2021-10-18 08:33:40|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|5
1634546030000|2021-10-18 08:33:50|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|4
1634546050000|2021-10-18 08:34:10|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|4
1634546060000|2021-10-18 08:34:20|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634546070000|2021-10-18 08:34:30|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1634546080000|2021-10-18 08:34:40|1053.1|1048.1|1053|1048|1053.2|1048.2|1053|1048|6
1634546090000|2021-10-18 08:34:50|1053.1|1048.1|1053.3|1048.3|1053.4|1048.4|1052.7|1047.7|13
1634546100000|2021-10-18 08:35:00|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634546110000|2021-10-18 08:35:10|1053.2|1048.2|1053.1|1048.1|1053.3|1048.3|1053|1048|13
1634546120000|2021-10-18 08:35:20|1052.9|1047.9|1053.4|1048.4|1053.5|1048.5|1052.9|1047.9|8
1634546130000|2021-10-18 08:35:30|1053.1|1048.1|1052.4|1047.4|1053.1|1048.1|1052.4|1047.4|15
1634546140000|2021-10-18 08:35:40|1052.5|1047.5|1052.6|1047.6|1052.8|1047.8|1052.4|1047.4|8
1634546150000|2021-10-18 08:35:50|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.4|1047.4|5
1634546160000|2021-10-18 08:36:00|1052.4|1047.4|1052.7|1047.7|1052.7|1047.7|1052.3|1047.3|9
1634546170000|2021-10-18 08:36:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1634546180000|2021-10-18 08:36:20|1052.4|1047.4|1052.7|1047.7|1052.7|1047.7|1052.4|1047.4|7
1634546190000|2021-10-18 08:36:30|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|3
1634546200000|2021-10-18 08:36:40|1052.9|1047.9|1052.8|1047.8|1053|1048|1052.8|1047.8|10
1634546210000|2021-10-18 08:36:50|1052.9|1047.9|1053.1|1048.1|1053.2|1048.2|1052.8|1047.8|8
1634546220000|2021-10-18 08:37:00|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.8|1047.8|8
1634546230000|2021-10-18 08:37:10|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634546240000|2021-10-18 08:37:20|1053.7|1048.7|1053.3|1048.3|1053.7|1048.7|1053.3|1048.3|5
1634546250000|2021-10-18 08:37:30|1053.4|1048.4|1053.1|1048.1|1053.4|1048.4|1053.1|1048.1|9
1634546260000|2021-10-18 08:37:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634546270000|2021-10-18 08:37:50|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634546280000|2021-10-18 08:38:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634546290000|2021-10-18 08:38:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634546300000|2021-10-18 08:38:20|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|11
1634546310000|2021-10-18 08:38:30|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1052.7|1047.7|7
1634546330000|2021-10-18 08:38:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634546340000|2021-10-18 08:39:00|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.6|1047.6|8
1634546350000|2021-10-18 08:39:10|1053|1048|1053.2|1048.2|1053.2|1048.2|1053|1048|3
1634546360000|2021-10-18 08:39:20|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634546370000|2021-10-18 08:39:30|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634546380000|2021-10-18 08:39:40|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1634546390000|2021-10-18 08:39:50|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1634546400000|2021-10-18 08:40:00|1052.8|1047.8|1052.4|1047.4|1052.9|1047.9|1052.4|1047.4|7
1634546410000|2021-10-18 08:40:10|1052.3|1047.3|1052|1047|1052.3|1047.3|1051.9|1046.9|6
1634546420000|2021-10-18 08:40:20|1051.8|1046.8|1051.6|1046.6|1051.9|1046.9|1051.6|1046.6|10
1634546430000|2021-10-18 08:40:30|1051.5|1046.5|1051.9|1046.9|1052.1|1047.1|1051.5|1046.5|18
1634546440000|2021-10-18 08:40:40|1052|1047|1051.8|1046.8|1052.1|1047.1|1051.8|1046.8|9
1634546450000|2021-10-18 08:40:50|1052|1047|1052|1047|1052|1047|1051.9|1046.9|3
1634546460000|2021-10-18 08:41:00|1052.1|1047.1|1051.9|1046.9|1052.1|1047.1|1051.9|1046.9|7
1634546470000|2021-10-18 08:41:10|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|6
1634546480000|2021-10-18 08:41:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634546490000|2021-10-18 08:41:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634546500000|2021-10-18 08:41:40|1052.4|1047.4|1052.7|1047.7|1052.7|1047.7|1052.4|1047.4|4
1634546510000|2021-10-18 08:41:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634546520000|2021-10-18 08:42:00|1052.7|1047.7|1052.4|1047.4|1052.7|1047.7|1052.4|1047.4|3
1634546530000|2021-10-18 08:42:10|1052.3|1047.3|1052.8|1047.8|1052.8|1047.8|1052.3|1047.3|6
1634546540000|2021-10-18 08:42:20|1052.9|1047.9|1053.4|1048.4|1053.4|1048.4|1052.9|1047.9|5
1634546550000|2021-10-18 08:42:30|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634546560000|2021-10-18 08:42:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|9
1634546570000|2021-10-18 08:42:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|6
1634546580000|2021-10-18 08:43:00|1053.4|1048.4|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|5
1634546600000|2021-10-18 08:43:20|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|3
1634546610000|2021-10-18 08:43:30|1053.4|1048.4|1054.1|1049.1|1054.1|1049.1|1053.4|1048.4|5
1634546620000|2021-10-18 08:43:40|1054|1049|1053.6|1048.6|1054|1049|1053.5|1048.5|8
1634546630000|2021-10-18 08:43:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|3
1634546640000|2021-10-18 08:44:00|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|4
1634546650000|2021-10-18 08:44:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634546660000|2021-10-18 08:44:20|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1634546670000|2021-10-18 08:44:30|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1634546680000|2021-10-18 08:44:40|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|4
1634546690000|2021-10-18 08:44:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634546700000|2021-10-18 08:45:00|1054|1049|1053.7|1048.7|1054|1049|1053.7|1048.7|10
1634546710000|2021-10-18 08:45:10|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|5
1634546720000|2021-10-18 08:45:20|1053.9|1048.9|1054.1|1049.1|1054.2|1049.2|1053.9|1048.9|5
1634546730000|2021-10-18 08:45:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|13
1634546740000|2021-10-18 08:45:40|1054.1|1049.1|1054.4|1049.4|1054.5|1049.5|1054.1|1049.1|8
1634546750000|2021-10-18 08:45:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|12
1634546760000|2021-10-18 08:46:00|1054.4|1049.4|1054.3|1049.3|1054.6|1049.6|1054.2|1049.2|15
1634546770000|2021-10-18 08:46:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1634546780000|2021-10-18 08:46:20|1054.5|1049.5|1054.6|1049.6|1054.9|1049.9|1054.5|1049.5|5
1634546790000|2021-10-18 08:46:30|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|8
1634546800000|2021-10-18 08:46:40|1054.4|1049.4|1053.6|1048.6|1054.4|1049.4|1053.6|1048.6|9
1634546810000|2021-10-18 08:46:50|1053.8|1048.8|1053.2|1048.2|1053.8|1048.8|1053.1|1048.1|7
1634546820000|2021-10-18 08:47:00|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|7
1634546830000|2021-10-18 08:47:10|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|2
1634546840000|2021-10-18 08:47:20|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|11
1634546850000|2021-10-18 08:47:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|3
1634546860000|2021-10-18 08:47:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634546870000|2021-10-18 08:47:50|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1634546880000|2021-10-18 08:48:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.1|1049.1|10
1634546890000|2021-10-18 08:48:10|1054.5|1049.5|1054.1|1049.1|1054.7|1049.7|1054|1049|14
1634546900000|2021-10-18 08:48:20|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1634546910000|2021-10-18 08:48:30|1054.1|1049.1|1053.5|1048.5|1054.1|1049.1|1053.5|1048.5|3
1634546920000|2021-10-18 08:48:40|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|3
1634546930000|2021-10-18 08:48:50|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|3
1634546940000|2021-10-18 08:49:00|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1053.6|1048.6|8
1634546950000|2021-10-18 08:49:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1634546970000|2021-10-18 08:49:30|1053.8|1048.8|1052.3|1047.3|1053.8|1048.8|1052.3|1047.3|12
1634546980000|2021-10-18 08:49:40|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|8
1634546990000|2021-10-18 08:49:50|1052.4|1047.4|1053.1|1048.1|1053.1|1048.1|1052.4|1047.4|6
1634547000000|2021-10-18 08:50:00|1053.2|1048.2|1053|1048|1053.2|1048.2|1052.8|1047.8|5
1634547010000|2021-10-18 08:50:10|1052.9|1047.9|1052.6|1047.6|1053|1048|1052.6|1047.6|8
1634547020000|2021-10-18 08:50:20|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|6
1634547030000|2021-10-18 08:50:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|6
1634547040000|2021-10-18 08:50:40|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|4
1634547050000|2021-10-18 08:50:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634547060000|2021-10-18 08:51:00|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1634547070000|2021-10-18 08:51:10|1052.4|1047.4|1052.9|1047.9|1052.9|1047.9|1052.4|1047.4|3
1634547090000|2021-10-18 08:51:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634547100000|2021-10-18 08:51:40|1050.7|1045.7|1051.2|1046.2|1051.2|1046.2|1050.6|1045.6|5
1634547110000|2021-10-18 08:51:50|1051|1046|1051.7|1046.7|1051.7|1046.7|1051|1046|7
1634547120000|2021-10-18 08:52:00|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|5
1634547140000|2021-10-18 08:52:20|1051.6|1046.6|1051.4|1046.4|1051.8|1046.8|1051.2|1046.2|21
1634547150000|2021-10-18 08:52:30|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634547160000|2021-10-18 08:52:40|1051.4|1046.4|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|4
1634547170000|2021-10-18 08:52:50|1051|1046|1050.9|1045.9|1051|1046|1050.8|1045.8|11
1634547180000|2021-10-18 08:53:00|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|3
1634547210000|2021-10-18 08:53:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634547220000|2021-10-18 08:53:40|1050.8|1045.8|1050.8|1045.8|1051|1046|1050.8|1045.8|5
1634547230000|2021-10-18 08:53:50|1050.9|1045.9|1050.4|1045.4|1050.9|1045.9|1050.3|1045.3|17
1634547240000|2021-10-18 08:54:00|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|29
1634547250000|2021-10-18 08:54:10|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|16
1634547260000|2021-10-18 08:54:20|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1634547270000|2021-10-18 08:54:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|13
1634547280000|2021-10-18 08:54:40|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|4
1634547290000|2021-10-18 08:54:50|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|5
1634547300000|2021-10-18 08:55:00|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1634547310000|2021-10-18 08:55:10|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|10
1634547320000|2021-10-18 08:55:20|1050.5|1045.5|1050.3|1045.3|1050.7|1045.7|1050.2|1045.2|15
1634547330000|2021-10-18 08:55:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|7
1634547350000|2021-10-18 08:55:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634547360000|2021-10-18 08:56:00|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1634547370000|2021-10-18 08:56:10|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634547380000|2021-10-18 08:56:20|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|2
1634547390000|2021-10-18 08:56:30|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|4
1634547410000|2021-10-18 08:56:50|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|12
1634547420000|2021-10-18 08:57:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1634547430000|2021-10-18 08:57:10|1050.5|1045.5|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|5
1634547440000|2021-10-18 08:57:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634547450000|2021-10-18 08:57:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634547480000|2021-10-18 08:58:00|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1049.9|1044.9|9
1634547490000|2021-10-18 08:58:10|1050|1045|1050|1045|1050.1|1045.1|1049.9|1044.9|15
1634547500000|2021-10-18 08:58:20|1050.1|1045.1|1050|1045|1050.1|1045.1|1049.9|1044.9|6
1634547510000|2021-10-18 08:58:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1634547520000|2021-10-18 08:58:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1634547530000|2021-10-18 08:58:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634547540000|2021-10-18 08:59:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634547550000|2021-10-18 08:59:10|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|4
1634547560000|2021-10-18 08:59:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634547580000|2021-10-18 08:59:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634547590000|2021-10-18 08:59:50|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1634547600000|2021-10-18 09:00:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|12
1634547610000|2021-10-18 09:00:10|1050|1045|1049.9|1044.9|1050.3|1045.3|1049.9|1044.9|11
1634547620000|2021-10-18 09:00:20|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.8|1044.8|4
1634547630000|2021-10-18 09:00:30|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1634547640000|2021-10-18 09:00:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1634547650000|2021-10-18 09:00:50|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|5
1634547660000|2021-10-18 09:01:00|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|13
1634547670000|2021-10-18 09:01:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1634547680000|2021-10-18 09:01:20|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|6
1634547690000|2021-10-18 09:01:30|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|7
1634547710000|2021-10-18 09:01:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634547720000|2021-10-18 09:02:00|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|7
1634547730000|2021-10-18 09:02:10|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|10
1634547740000|2021-10-18 09:02:20|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634547750000|2021-10-18 09:02:30|1049.7|1044.7|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|4
1634547770000|2021-10-18 09:02:50|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|4
1634547780000|2021-10-18 09:03:00|1049.5|1044.5|1049.1|1044.1|1049.5|1044.5|1049.1|1044.1|3
1634547790000|2021-10-18 09:03:10|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|14
1634547800000|2021-10-18 09:03:20|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634547810000|2021-10-18 09:03:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634547820000|2021-10-18 09:03:40|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|4
1634547830000|2021-10-18 09:03:50|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|3
1634547840000|2021-10-18 09:04:00|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|5
1634547850000|2021-10-18 09:04:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634547860000|2021-10-18 09:04:20|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.2|1044.2|13
1634547870000|2021-10-18 09:04:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|14
1634547880000|2021-10-18 09:04:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|4
1634547890000|2021-10-18 09:04:50|1049.4|1044.4|1049.6|1044.6|1049.7|1044.7|1049.3|1044.3|7
1634547900000|2021-10-18 09:05:00|1049.7|1044.7|1049.4|1044.4|1049.7|1044.7|1049.4|1044.4|3
1634547910000|2021-10-18 09:05:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634547950000|2021-10-18 09:05:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634547960000|2021-10-18 09:06:00|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.7|1043.7|10
1634547970000|2021-10-18 09:06:10|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.6|1043.6|6
1634547980000|2021-10-18 09:06:20|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1634548000000|2021-10-18 09:06:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634548010000|2021-10-18 09:06:50|1048.9|1043.9|1049.2|1044.2|1049.2|1044.2|1048.9|1043.9|7
1634548020000|2021-10-18 09:07:00|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|8
1634548040000|2021-10-18 09:07:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634548050000|2021-10-18 09:07:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1634548060000|2021-10-18 09:07:40|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|11
1634548070000|2021-10-18 09:07:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634548080000|2021-10-18 09:08:00|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|6
1634548090000|2021-10-18 09:08:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634548100000|2021-10-18 09:08:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634548120000|2021-10-18 09:08:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634548130000|2021-10-18 09:08:50|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|4
1634548140000|2021-10-18 09:09:00|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|8
1634548150000|2021-10-18 09:09:10|1048.7|1043.7|1049|1044|1049|1044|1048.7|1043.7|3
1634548160000|2021-10-18 09:09:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634548170000|2021-10-18 09:09:30|1049|1044|1049|1044|1049.1|1044.1|1049|1044|5
1634548180000|2021-10-18 09:09:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|7
1634548190000|2021-10-18 09:09:50|1049|1044|1048.7|1043.7|1049.1|1044.1|1048.7|1043.7|8
1634548200000|2021-10-18 09:10:00|1048.6|1043.6|1048.9|1043.9|1048.9|1043.9|1048.5|1043.5|9
1634548210000|2021-10-18 09:10:10|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|9
1634548220000|2021-10-18 09:10:20|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.4|1043.4|9
1634548230000|2021-10-18 09:10:30|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|6
1634548240000|2021-10-18 09:10:40|1048.6|1043.6|1048.2|1043.2|1048.6|1043.6|1048.2|1043.2|5
1634548250000|2021-10-18 09:10:50|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|9
1634548260000|2021-10-18 09:11:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634548270000|2021-10-18 09:11:10|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|10
1634548280000|2021-10-18 09:11:20|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1634548290000|2021-10-18 09:11:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|7
1634548300000|2021-10-18 09:11:40|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|7
1634548310000|2021-10-18 09:11:50|1048.1|1043.1|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|4
1634548320000|2021-10-18 09:12:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1634548330000|2021-10-18 09:12:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1634548340000|2021-10-18 09:12:20|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1634548350000|2021-10-18 09:12:30|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|10
1634548360000|2021-10-18 09:12:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634548380000|2021-10-18 09:13:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1634548390000|2021-10-18 09:13:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634548400000|2021-10-18 09:13:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634548410000|2021-10-18 09:13:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634548420000|2021-10-18 09:13:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634548430000|2021-10-18 09:13:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1634548440000|2021-10-18 09:14:00|1048.3|1043.3|1048.5|1043.5|1048.6|1043.6|1048.3|1043.3|7
1634548450000|2021-10-18 09:14:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634548460000|2021-10-18 09:14:20|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|6
1634548490000|2021-10-18 09:14:50|1048.1|1043.1|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|8
1634548500000|2021-10-18 09:15:00|1048.2|1043.2|1047.8|1042.8|1048.3|1043.3|1047.7|1042.7|11
1634548510000|2021-10-18 09:15:10|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|6
1634548520000|2021-10-18 09:15:20|1048.3|1043.3|1048.3|1043.3|1048.5|1043.5|1048.2|1043.2|7
1634548530000|2021-10-18 09:15:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634548540000|2021-10-18 09:15:40|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634548550000|2021-10-18 09:15:50|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|7
1634548560000|2021-10-18 09:16:00|1048.9|1043.9|1048.6|1043.6|1048.9|1043.9|1048.5|1043.5|10
1634548570000|2021-10-18 09:16:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|6
1634548580000|2021-10-18 09:16:20|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1634548590000|2021-10-18 09:16:30|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|20
1634548600000|2021-10-18 09:16:40|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|21
1634548610000|2021-10-18 09:16:50|1048.6|1043.6|1047.8|1042.8|1048.6|1043.6|1047.8|1042.8|16
1634548620000|2021-10-18 09:17:00|1047.9|1042.9|1048.1|1043.1|1048.2|1043.2|1047.9|1042.9|7
1634548630000|2021-10-18 09:17:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|6
1634548640000|2021-10-18 09:17:20|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|3
1634548650000|2021-10-18 09:17:30|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1634548660000|2021-10-18 09:17:40|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|7
1634548670000|2021-10-18 09:17:50|1048|1043|1048.1|1043.1|1048.2|1043.2|1048|1043|6
1634548680000|2021-10-18 09:18:00|1048|1043|1048|1043|1048.1|1043.1|1048|1043|5
1634548690000|2021-10-18 09:18:10|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|4
1634548700000|2021-10-18 09:18:20|1048.1|1043.1|1048|1043|1048.2|1043.2|1047.9|1042.9|7
1634548710000|2021-10-18 09:18:30|1048.1|1043.1|1048.6|1043.6|1048.6|1043.6|1048.1|1043.1|4
1634548720000|2021-10-18 09:18:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634548730000|2021-10-18 09:18:50|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|4
1634548740000|2021-10-18 09:19:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634548750000|2021-10-18 09:19:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634548760000|2021-10-18 09:19:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|4
1634548770000|2021-10-18 09:19:30|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634548790000|2021-10-18 09:19:50|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|3
1634548800000|2021-10-18 09:20:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634548810000|2021-10-18 09:20:10|1049.4|1044.4|1049.7|1044.7|1049.8|1044.8|1049.4|1044.4|5
1634548820000|2021-10-18 09:20:20|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|3
1634548830000|2021-10-18 09:20:30|1049.3|1044.3|1049.5|1044.5|1049.6|1044.6|1049.2|1044.2|5
1634548840000|2021-10-18 09:20:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|17
1634548850000|2021-10-18 09:20:50|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|10
1634548860000|2021-10-18 09:21:00|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|3
1634548870000|2021-10-18 09:21:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634548880000|2021-10-18 09:21:20|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634548890000|2021-10-18 09:21:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634548900000|2021-10-18 09:21:40|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1634548910000|2021-10-18 09:21:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|6
1634548920000|2021-10-18 09:22:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|6
1634548930000|2021-10-18 09:22:10|1049.4|1044.4|1049|1044|1049.4|1044.4|1049|1044|4
1634548940000|2021-10-18 09:22:20|1048.9|1043.9|1049.3|1044.3|1049.3|1044.3|1048.9|1043.9|4
1634548950000|2021-10-18 09:22:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634548960000|2021-10-18 09:22:40|1049.2|1044.2|1049.5|1044.5|1049.5|1044.5|1049|1044|8
1634548970000|2021-10-18 09:22:50|1049.6|1044.6|1049.4|1044.4|1049.7|1044.7|1049.4|1044.4|7
1634549010000|2021-10-18 09:23:30|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|3
1634549020000|2021-10-18 09:23:40|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1634549030000|2021-10-18 09:23:50|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634549040000|2021-10-18 09:24:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1634549060000|2021-10-18 09:24:20|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|3
1634549070000|2021-10-18 09:24:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1634549080000|2021-10-18 09:24:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|5
1634549090000|2021-10-18 09:24:50|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|4
1634549100000|2021-10-18 09:25:00|1049|1044|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|18
1634549110000|2021-10-18 09:25:10|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634549120000|2021-10-18 09:25:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|5
1634549150000|2021-10-18 09:25:50|1048.7|1043.7|1049.1|1044.1|1049.1|1044.1|1048.7|1043.7|3
1634549160000|2021-10-18 09:26:00|1049.2|1044.2|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|6
1634549190000|2021-10-18 09:26:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1634549200000|2021-10-18 09:26:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049|1044|8
1634549210000|2021-10-18 09:26:50|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|2
1634549220000|2021-10-18 09:27:00|1049.2|1044.2|1049.1|1044.1|1049.5|1044.5|1049.1|1044.1|9
1634549260000|2021-10-18 09:27:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1634549270000|2021-10-18 09:27:50|1048.8|1043.8|1049|1044|1049.1|1044.1|1048.8|1043.8|4
1634549280000|2021-10-18 09:28:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|3
1634549290000|2021-10-18 09:28:10|1048.8|1043.8|1049.1|1044.1|1049.2|1044.2|1048.7|1043.7|10
1634549300000|2021-10-18 09:28:20|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634549310000|2021-10-18 09:28:30|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|6
1634549320000|2021-10-18 09:28:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634549330000|2021-10-18 09:28:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|3
1634549350000|2021-10-18 09:29:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634549360000|2021-10-18 09:29:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634549370000|2021-10-18 09:29:30|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|4
1634549380000|2021-10-18 09:29:40|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634549390000|2021-10-18 09:29:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634549400000|2021-10-18 09:30:00|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1634549410000|2021-10-18 09:30:10|1050|1045|1050|1045|1050|1045|1049.9|1044.9|5
1634549420000|2021-10-18 09:30:20|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634549430000|2021-10-18 09:30:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.2|1044.2|8
1634549440000|2021-10-18 09:30:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634549450000|2021-10-18 09:30:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|12
1634549460000|2021-10-18 09:31:00|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.6|1044.6|5
1634549470000|2021-10-18 09:31:10|1049.6|1044.6|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|3
1634549480000|2021-10-18 09:31:20|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634549490000|2021-10-18 09:31:30|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|6
1634549500000|2021-10-18 09:31:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634549520000|2021-10-18 09:32:00|1049.3|1044.3|1049.2|1044.2|1049.4|1044.4|1049.1|1044.1|10
1634549530000|2021-10-18 09:32:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634549540000|2021-10-18 09:32:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1634549570000|2021-10-18 09:32:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634549580000|2021-10-18 09:33:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1634549600000|2021-10-18 09:33:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|5
1634549610000|2021-10-18 09:33:30|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|4
1634549630000|2021-10-18 09:33:50|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|11
1634549640000|2021-10-18 09:34:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634549650000|2021-10-18 09:34:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634549660000|2021-10-18 09:34:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634549670000|2021-10-18 09:34:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634549700000|2021-10-18 09:35:00|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634549740000|2021-10-18 09:35:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634549750000|2021-10-18 09:35:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634549810000|2021-10-18 09:36:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634549820000|2021-10-18 09:37:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1634549840000|2021-10-18 09:37:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1634549850000|2021-10-18 09:37:30|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|6
1634549870000|2021-10-18 09:37:50|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|8
1634549880000|2021-10-18 09:38:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634549890000|2021-10-18 09:38:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634549910000|2021-10-18 09:38:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634549930000|2021-10-18 09:38:50|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|2
1634549940000|2021-10-18 09:39:00|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634549960000|2021-10-18 09:39:20|1050|1045|1050|1045|1050.1|1045.1|1049.9|1044.9|4
1634549980000|2021-10-18 09:39:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|10
1634549990000|2021-10-18 09:39:50|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.7|1044.7|11
1634550000000|2021-10-18 09:40:00|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|3
1634550010000|2021-10-18 09:40:10|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634550020000|2021-10-18 09:40:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|5
1634550050000|2021-10-18 09:40:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634550060000|2021-10-18 09:41:00|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|5
1634550080000|2021-10-18 09:41:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634550090000|2021-10-18 09:41:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|8
1634550100000|2021-10-18 09:41:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|4
1634550110000|2021-10-18 09:41:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634550120000|2021-10-18 09:42:00|1049.3|1044.3|1049|1044|1049.3|1044.3|1049|1044|3
1634550130000|2021-10-18 09:42:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634550170000|2021-10-18 09:42:50|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|5
1634550180000|2021-10-18 09:43:00|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|6
1634550200000|2021-10-18 09:43:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634550210000|2021-10-18 09:43:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634550240000|2021-10-18 09:44:00|1049.2|1044.2|1048.9|1043.9|1049.3|1044.3|1048.8|1043.8|22
1634550250000|2021-10-18 09:44:10|1049|1044|1049|1044|1049.3|1044.3|1048.8|1043.8|8
1634550260000|2021-10-18 09:44:20|1049.1|1044.1|1049|1044|1049.3|1044.3|1049|1044|7
1634550270000|2021-10-18 09:44:30|1048.7|1043.7|1049|1044|1049.1|1044.1|1048.6|1043.6|10
1634550280000|2021-10-18 09:44:40|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634550290000|2021-10-18 09:44:50|1049.1|1044.1|1049.4|1044.4|1049.5|1044.5|1049.1|1044.1|4
1634550300000|2021-10-18 09:45:00|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|3
1634550310000|2021-10-18 09:45:10|1049.2|1044.2|1049|1044|1049.2|1044.2|1049|1044|11
1634550320000|2021-10-18 09:45:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634550340000|2021-10-18 09:45:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634550350000|2021-10-18 09:45:50|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634550360000|2021-10-18 09:46:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634550390000|2021-10-18 09:46:30|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|6
1634550400000|2021-10-18 09:46:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634550410000|2021-10-18 09:46:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634550430000|2021-10-18 09:47:10|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1049.4|1044.4|3
1634550440000|2021-10-18 09:47:20|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|3
1634550460000|2021-10-18 09:47:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634550470000|2021-10-18 09:47:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|4
1634550480000|2021-10-18 09:48:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634550490000|2021-10-18 09:48:10|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634550500000|2021-10-18 09:48:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634550510000|2021-10-18 09:48:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|5
1634550520000|2021-10-18 09:48:40|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|4
1634550530000|2021-10-18 09:48:50|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|5
1634550540000|2021-10-18 09:49:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|4
1634550550000|2021-10-18 09:49:10|1049.6|1044.6|1049.4|1044.4|1049.7|1044.7|1049.4|1044.4|6
1634550560000|2021-10-18 09:49:20|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|4
1634550570000|2021-10-18 09:49:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634550580000|2021-10-18 09:49:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|12
1634550590000|2021-10-18 09:49:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634550600000|2021-10-18 09:50:00|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|6
1634550610000|2021-10-18 09:50:10|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|6
1634550620000|2021-10-18 09:50:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|13
1634550630000|2021-10-18 09:50:30|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|11
1634550640000|2021-10-18 09:50:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634550650000|2021-10-18 09:50:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634550660000|2021-10-18 09:51:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634550680000|2021-10-18 09:51:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634550710000|2021-10-18 09:51:50|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|5
1634550720000|2021-10-18 09:52:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|6
1634550730000|2021-10-18 09:52:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634550740000|2021-10-18 09:52:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634550760000|2021-10-18 09:52:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634550770000|2021-10-18 09:52:50|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|8
1634550780000|2021-10-18 09:53:00|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|7
1634550790000|2021-10-18 09:53:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1634550800000|2021-10-18 09:53:20|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|2
1634550810000|2021-10-18 09:53:30|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634550820000|2021-10-18 09:53:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1634550830000|2021-10-18 09:53:50|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|7
1634550840000|2021-10-18 09:54:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|9
1634550860000|2021-10-18 09:54:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634550870000|2021-10-18 09:54:30|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634550910000|2021-10-18 09:55:10|1048.8|1043.8|1049.2|1044.2|1049.2|1044.2|1048.6|1043.6|12
1634550920000|2021-10-18 09:55:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|7
1634550930000|2021-10-18 09:55:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634550940000|2021-10-18 09:55:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634550950000|2021-10-18 09:55:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634550960000|2021-10-18 09:56:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634550970000|2021-10-18 09:56:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634550980000|2021-10-18 09:56:20|1049.1|1044.1|1048.7|1043.7|1049.1|1044.1|1048.7|1043.7|2
1634550990000|2021-10-18 09:56:30|1048.8|1043.8|1049.2|1044.2|1049.2|1044.2|1048.8|1043.8|4
1634551000000|2021-10-18 09:56:40|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|3
1634551010000|2021-10-18 09:56:50|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|6
1634551020000|2021-10-18 09:57:00|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634551030000|2021-10-18 09:57:10|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|6
1634551040000|2021-10-18 09:57:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634551080000|2021-10-18 09:58:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634551100000|2021-10-18 09:58:20|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|2
1634551130000|2021-10-18 09:58:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634551210000|2021-10-18 10:00:10|1050|1045|1049.7|1044.7|1050|1045|1049.7|1044.7|3
1634551230000|2021-10-18 10:00:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634551240000|2021-10-18 10:00:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1634551250000|2021-10-18 10:00:50|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|2
1634551290000|2021-10-18 10:01:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|3
1634551300000|2021-10-18 10:01:40|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|11
1634551310000|2021-10-18 10:01:50|1049.8|1044.8|1050|1045|1050|1045|1049.8|1044.8|2
1634551330000|2021-10-18 10:02:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634551340000|2021-10-18 10:02:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634551370000|2021-10-18 10:02:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634551440000|2021-10-18 10:04:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634551450000|2021-10-18 10:04:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634551460000|2021-10-18 10:04:20|1050|1045|1049.9|1044.9|1050.1|1045.1|1049.8|1044.8|6
1634551470000|2021-10-18 10:04:30|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1634551480000|2021-10-18 10:04:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1634551490000|2021-10-18 10:04:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634551500000|2021-10-18 10:05:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1634551510000|2021-10-18 10:05:10|1050.5|1045.5|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|5
1634551520000|2021-10-18 10:05:20|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|6
1634551530000|2021-10-18 10:05:30|1050|1045|1050|1045|1050|1045|1049.9|1044.9|11
1634551540000|2021-10-18 10:05:40|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634551560000|2021-10-18 10:06:00|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634551580000|2021-10-18 10:06:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634551600000|2021-10-18 10:06:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634551630000|2021-10-18 10:07:10|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|4
1634551640000|2021-10-18 10:07:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634551650000|2021-10-18 10:07:30|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634551660000|2021-10-18 10:07:40|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|4
1634551670000|2021-10-18 10:07:50|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|2
1634551680000|2021-10-18 10:08:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|4
1634551690000|2021-10-18 10:08:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|8
1634551700000|2021-10-18 10:08:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|8
1634551710000|2021-10-18 10:08:30|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|4
1634551720000|2021-10-18 10:08:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634551730000|2021-10-18 10:08:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1634551740000|2021-10-18 10:09:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|10
1634551750000|2021-10-18 10:09:10|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634551760000|2021-10-18 10:09:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634551770000|2021-10-18 10:09:30|1050|1045|1050.1|1045.1|1050.2|1045.2|1050|1045|8
1634551780000|2021-10-18 10:09:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|7
1634551790000|2021-10-18 10:09:50|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|5
1634551800000|2021-10-18 10:10:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1634551810000|2021-10-18 10:10:10|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|7
1634551820000|2021-10-18 10:10:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634551830000|2021-10-18 10:10:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634551840000|2021-10-18 10:10:40|1049.8|1044.8|1050|1045|1050|1045|1049.8|1044.8|5
1634551850000|2021-10-18 10:10:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634551860000|2021-10-18 10:11:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|5
1634551870000|2021-10-18 10:11:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634551880000|2021-10-18 10:11:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634551890000|2021-10-18 10:11:30|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|5
1634551900000|2021-10-18 10:11:40|1049.6|1044.6|1049.8|1044.8|1049.9|1044.9|1049.6|1044.6|14
1634551910000|2021-10-18 10:11:50|1049.9|1044.9|1050|1045|1050|1045|1049.8|1044.8|4
1634551940000|2021-10-18 10:12:20|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|7
1634551950000|2021-10-18 10:12:30|1050|1045|1050|1045|1050|1045|1049.9|1044.9|3
1634551970000|2021-10-18 10:12:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|8
1634551980000|2021-10-18 10:13:00|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634551990000|2021-10-18 10:13:10|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|9
1634552000000|2021-10-18 10:13:20|1050.3|1045.3|1050|1045|1050.3|1045.3|1050|1045|2
1634552010000|2021-10-18 10:13:30|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.8|1044.8|6
1634552020000|2021-10-18 10:13:40|1050|1045|1049.2|1044.2|1050|1045|1049.2|1044.2|12
1634552030000|2021-10-18 10:13:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634552040000|2021-10-18 10:14:00|1048.9|1043.9|1048.6|1043.6|1048.9|1043.9|1048.5|1043.5|9
1634552050000|2021-10-18 10:14:10|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1634552060000|2021-10-18 10:14:20|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|19
1634552070000|2021-10-18 10:14:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|4
1634552080000|2021-10-18 10:14:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634552100000|2021-10-18 10:15:00|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1634552110000|2021-10-18 10:15:10|1049|1044|1049|1044|1049.1|1044.1|1048.9|1043.9|9
1634552120000|2021-10-18 10:15:20|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|5
1634552130000|2021-10-18 10:15:30|1049|1044|1049|1044|1049.1|1044.1|1048.9|1043.9|11
1634552140000|2021-10-18 10:15:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634552150000|2021-10-18 10:15:50|1048.7|1043.7|1048.9|1043.9|1049|1044|1048.7|1043.7|11
1634552160000|2021-10-18 10:16:00|1048.8|1043.8|1048.7|1043.7|1048.9|1043.9|1048.6|1043.6|10
1634552170000|2021-10-18 10:16:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|6
1634552180000|2021-10-18 10:16:20|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|5
1634552190000|2021-10-18 10:16:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|3
1634552200000|2021-10-18 10:16:40|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|5
1634552210000|2021-10-18 10:16:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|9
1634552220000|2021-10-18 10:17:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634552240000|2021-10-18 10:17:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634552260000|2021-10-18 10:17:40|1048.8|1043.8|1049.1|1044.1|1049.1|1044.1|1048.8|1043.8|3
1634552270000|2021-10-18 10:17:50|1049|1044|1049|1044|1049|1044|1049|1044|1
1634552280000|2021-10-18 10:18:00|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1634552290000|2021-10-18 10:18:10|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|3
1634552300000|2021-10-18 10:18:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|7
1634552310000|2021-10-18 10:18:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634552320000|2021-10-18 10:18:40|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|3
1634552330000|2021-10-18 10:18:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|6
1634552340000|2021-10-18 10:19:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|4
1634552350000|2021-10-18 10:19:10|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|6
1634552360000|2021-10-18 10:19:20|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|4
1634552370000|2021-10-18 10:19:30|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|9
1634552380000|2021-10-18 10:19:40|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|10
1634552390000|2021-10-18 10:19:50|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634552400000|2021-10-18 10:20:00|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|6
1634552410000|2021-10-18 10:20:10|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|3
1634552420000|2021-10-18 10:20:20|1050|1045|1050|1045|1050|1045|1050|1045|1
1634552430000|2021-10-18 10:20:30|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|3
1634552440000|2021-10-18 10:20:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|6
1634552450000|2021-10-18 10:20:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634552460000|2021-10-18 10:21:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634552470000|2021-10-18 10:21:10|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|4
1634552490000|2021-10-18 10:21:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634552500000|2021-10-18 10:21:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|7
1634552520000|2021-10-18 10:22:00|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|4
1634552540000|2021-10-18 10:22:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|5
1634552550000|2021-10-18 10:22:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634552560000|2021-10-18 10:22:40|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|4
1634552570000|2021-10-18 10:22:50|1049.4|1044.4|1049|1044|1049.4|1044.4|1049|1044|4
1634552590000|2021-10-18 10:23:10|1048.6|1043.6|1048.4|1043.4|1048.7|1043.7|1048.3|1043.3|9
1634552600000|2021-10-18 10:23:20|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1634552620000|2021-10-18 10:23:40|1048.1|1043.1|1048|1043|1048.2|1043.2|1048|1043|14
1634552640000|2021-10-18 10:24:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634552650000|2021-10-18 10:24:10|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1634552660000|2021-10-18 10:24:20|1048|1043|1048|1043|1048|1043|1048|1043|1
1634552670000|2021-10-18 10:24:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|3
1634552690000|2021-10-18 10:24:50|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|6
1634552700000|2021-10-18 10:25:00|1048.6|1043.6|1049|1044|1049|1044|1048.6|1043.6|4
1634552710000|2021-10-18 10:25:10|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634552720000|2021-10-18 10:25:20|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|4
1634552730000|2021-10-18 10:25:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634552740000|2021-10-18 10:25:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634552760000|2021-10-18 10:26:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634552770000|2021-10-18 10:26:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634552790000|2021-10-18 10:26:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634552800000|2021-10-18 10:26:40|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|6
1634552830000|2021-10-18 10:27:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634552840000|2021-10-18 10:27:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634552850000|2021-10-18 10:27:30|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1634552860000|2021-10-18 10:27:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634552870000|2021-10-18 10:27:50|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|3
1634552880000|2021-10-18 10:28:00|1049|1044|1049|1044|1049|1044|1048.9|1043.9|7
1634552890000|2021-10-18 10:28:10|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1634552900000|2021-10-18 10:28:20|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|4
1634552910000|2021-10-18 10:28:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634552930000|2021-10-18 10:28:50|1049|1044|1049|1044|1049|1044|1048.9|1043.9|7
1634552940000|2021-10-18 10:29:00|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|13
1634552950000|2021-10-18 10:29:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634552960000|2021-10-18 10:29:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634553000000|2021-10-18 10:30:00|1049.4|1044.4|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|3
1634553010000|2021-10-18 10:30:10|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|7
1634553030000|2021-10-18 10:30:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634553040000|2021-10-18 10:30:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634553060000|2021-10-18 10:31:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634553070000|2021-10-18 10:31:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634553080000|2021-10-18 10:31:20|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.1|1044.1|8
1634553120000|2021-10-18 10:32:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634553130000|2021-10-18 10:32:10|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|6
1634553140000|2021-10-18 10:32:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|5
1634553160000|2021-10-18 10:32:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634553170000|2021-10-18 10:32:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634553190000|2021-10-18 10:33:10|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634553210000|2021-10-18 10:33:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634553220000|2021-10-18 10:33:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|7
1634553230000|2021-10-18 10:33:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634553240000|2021-10-18 10:34:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634553250000|2021-10-18 10:34:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1634553290000|2021-10-18 10:34:50|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634553300000|2021-10-18 10:35:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1634553310000|2021-10-18 10:35:10|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|9
1634553320000|2021-10-18 10:35:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|8
1634553330000|2021-10-18 10:35:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1634553340000|2021-10-18 10:35:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634553350000|2021-10-18 10:35:50|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634553380000|2021-10-18 10:36:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634553390000|2021-10-18 10:36:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1634553400000|2021-10-18 10:36:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634553410000|2021-10-18 10:36:50|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|3
1634553420000|2021-10-18 10:37:00|1050|1045|1050.2|1045.2|1050.2|1045.2|1049.8|1044.8|7
1634553430000|2021-10-18 10:37:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634553440000|2021-10-18 10:37:20|1049.9|1044.9|1050.4|1045.4|1050.4|1045.4|1049.9|1044.9|4
1634553460000|2021-10-18 10:37:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634553470000|2021-10-18 10:37:50|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634553480000|2021-10-18 10:38:00|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.2|1045.2|4
1634553490000|2021-10-18 10:38:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634553510000|2021-10-18 10:38:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634553530000|2021-10-18 10:38:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634553540000|2021-10-18 10:39:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|8
1634553550000|2021-10-18 10:39:10|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|9
1634553560000|2021-10-18 10:39:20|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|11
1634553570000|2021-10-18 10:39:30|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|6
1634553580000|2021-10-18 10:39:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634553590000|2021-10-18 10:39:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|6
1634553600000|2021-10-18 10:40:00|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1634553610000|2021-10-18 10:40:10|1051|1046|1051|1046|1051|1046|1050.9|1045.9|7
1634553620000|2021-10-18 10:40:20|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1634553630000|2021-10-18 10:40:30|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634553640000|2021-10-18 10:40:40|1051.1|1046.1|1051.3|1046.3|1051.4|1046.4|1051.1|1046.1|6
1634553650000|2021-10-18 10:40:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634553660000|2021-10-18 10:41:00|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|7
1634553670000|2021-10-18 10:41:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|5
1634553680000|2021-10-18 10:41:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634553690000|2021-10-18 10:41:30|1051.5|1046.5|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|11
1634553700000|2021-10-18 10:41:40|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634553710000|2021-10-18 10:41:50|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1634553720000|2021-10-18 10:42:00|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634553730000|2021-10-18 10:42:10|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|8
1634553740000|2021-10-18 10:42:20|1051|1046|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|6
1634553750000|2021-10-18 10:42:30|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|5
1634553760000|2021-10-18 10:42:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|6
1634553790000|2021-10-18 10:43:10|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1634553800000|2021-10-18 10:43:20|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|10
1634553810000|2021-10-18 10:43:30|1050.3|1045.3|1050.8|1045.8|1050.8|1045.8|1050.3|1045.3|5
1634553830000|2021-10-18 10:43:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634553840000|2021-10-18 10:44:00|1050.6|1045.6|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|8
1634553850000|2021-10-18 10:44:10|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|4
1634553860000|2021-10-18 10:44:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634553870000|2021-10-18 10:44:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634553880000|2021-10-18 10:44:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1634553890000|2021-10-18 10:44:50|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634553900000|2021-10-18 10:45:00|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|3
1634553910000|2021-10-18 10:45:10|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634553930000|2021-10-18 10:45:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634553940000|2021-10-18 10:45:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634553950000|2021-10-18 10:45:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634553960000|2021-10-18 10:46:00|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|5
1634554020000|2021-10-18 10:47:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634554030000|2021-10-18 10:47:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634554040000|2021-10-18 10:47:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634554050000|2021-10-18 10:47:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634554060000|2021-10-18 10:47:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634554080000|2021-10-18 10:48:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634554100000|2021-10-18 10:48:20|1050.4|1045.4|1050.1|1045.1|1050.4|1045.4|1050.1|1045.1|7
1634554120000|2021-10-18 10:48:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|7
1634554130000|2021-10-18 10:48:50|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|4
1634554140000|2021-10-18 10:49:00|1049.6|1044.6|1050|1045|1050.1|1045.1|1049.6|1044.6|7
1634554150000|2021-10-18 10:49:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1634554160000|2021-10-18 10:49:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634554190000|2021-10-18 10:49:50|1050|1045|1050|1045|1050.1|1045.1|1050|1045|3
1634554200000|2021-10-18 10:50:00|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|2
1634554210000|2021-10-18 10:50:10|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|3
1634554220000|2021-10-18 10:50:20|1050|1045|1049.7|1044.7|1050|1045|1049.7|1044.7|7
1634554230000|2021-10-18 10:50:30|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|6
1634554240000|2021-10-18 10:50:40|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1634554270000|2021-10-18 10:51:10|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1634554280000|2021-10-18 10:51:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634554290000|2021-10-18 10:51:30|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|3
1634554300000|2021-10-18 10:51:40|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|5
1634554310000|2021-10-18 10:51:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634554320000|2021-10-18 10:52:00|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634554340000|2021-10-18 10:52:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|8
1634554350000|2021-10-18 10:52:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|13
1634554360000|2021-10-18 10:52:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|4
1634554370000|2021-10-18 10:52:50|1049.6|1044.6|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|4
1634554380000|2021-10-18 10:53:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634554390000|2021-10-18 10:53:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634554400000|2021-10-18 10:53:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634554440000|2021-10-18 10:54:00|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|3
1634554450000|2021-10-18 10:54:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|7
1634554460000|2021-10-18 10:54:20|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|3
1634554470000|2021-10-18 10:54:30|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1634554480000|2021-10-18 10:54:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1634554490000|2021-10-18 10:54:50|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1634554500000|2021-10-18 10:55:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634554510000|2021-10-18 10:55:10|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|6
1634554520000|2021-10-18 10:55:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634554530000|2021-10-18 10:55:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634554540000|2021-10-18 10:55:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634554560000|2021-10-18 10:56:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|6
1634554570000|2021-10-18 10:56:10|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634554600000|2021-10-18 10:56:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634554610000|2021-10-18 10:56:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1634554620000|2021-10-18 10:57:00|1050.2|1045.2|1049.8|1044.8|1050.2|1045.2|1049.8|1044.8|3
1634554630000|2021-10-18 10:57:10|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634554700000|2021-10-18 10:58:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634554750000|2021-10-18 10:59:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634554790000|2021-10-18 10:59:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634554800000|2021-10-18 11:00:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1634554810000|2021-10-18 11:00:10|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|7
1634554820000|2021-10-18 11:00:20|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|6
1634554830000|2021-10-18 11:00:30|1049.4|1044.4|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|3
1634554840000|2021-10-18 11:00:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1634554850000|2021-10-18 11:00:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634554860000|2021-10-18 11:01:00|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|5
1634554890000|2021-10-18 11:01:30|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|10
1634554900000|2021-10-18 11:01:40|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|10
1634554910000|2021-10-18 11:01:50|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|9
1634554920000|2021-10-18 11:02:00|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634554930000|2021-10-18 11:02:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634554940000|2021-10-18 11:02:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634554950000|2021-10-18 11:02:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634554960000|2021-10-18 11:02:40|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1634554970000|2021-10-18 11:02:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|13
1634554980000|2021-10-18 11:03:00|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|12
1634554990000|2021-10-18 11:03:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|8
1634555000000|2021-10-18 11:03:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634555010000|2021-10-18 11:03:30|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|4
1634555020000|2021-10-18 11:03:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634555030000|2021-10-18 11:03:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634555040000|2021-10-18 11:04:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|7
1634555050000|2021-10-18 11:04:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1634555060000|2021-10-18 11:04:20|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1634555070000|2021-10-18 11:04:30|1049.4|1044.4|1050|1045|1050|1045|1049.4|1044.4|5
1634555110000|2021-10-18 11:05:10|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634555120000|2021-10-18 11:05:20|1050.1|1045.1|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|4
1634555130000|2021-10-18 11:05:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|13
1634555140000|2021-10-18 11:05:40|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|13
1634555150000|2021-10-18 11:05:50|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|15
1634555160000|2021-10-18 11:06:00|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1634555170000|2021-10-18 11:06:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1634555180000|2021-10-18 11:06:20|1050.7|1045.7|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|6
1634555190000|2021-10-18 11:06:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634555230000|2021-10-18 11:07:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634555260000|2021-10-18 11:07:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634555270000|2021-10-18 11:07:50|1051|1046|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|12
1634555280000|2021-10-18 11:08:00|1051|1046|1050.7|1045.7|1051.1|1046.1|1050.7|1045.7|11
1634555310000|2021-10-18 11:08:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1634555320000|2021-10-18 11:08:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|10
1634555330000|2021-10-18 11:08:50|1050.8|1045.8|1050.1|1045.1|1050.8|1045.8|1050.1|1045.1|8
1634555340000|2021-10-18 11:09:00|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1634555360000|2021-10-18 11:09:20|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|6
1634555370000|2021-10-18 11:09:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1634555380000|2021-10-18 11:09:40|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634555390000|2021-10-18 11:09:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634555400000|2021-10-18 11:10:00|1050.2|1045.2|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|6
1634555410000|2021-10-18 11:10:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|6
1634555420000|2021-10-18 11:10:20|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634555430000|2021-10-18 11:10:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|5
1634555440000|2021-10-18 11:10:40|1050|1045|1050|1045|1050|1045|1049.9|1044.9|11
1634555450000|2021-10-18 11:10:50|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|10
1634555460000|2021-10-18 11:11:00|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|9
1634555470000|2021-10-18 11:11:10|1050|1045|1050|1045|1050.1|1045.1|1049.9|1044.9|4
1634555490000|2021-10-18 11:11:30|1050.1|1045.1|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|4
1634555500000|2021-10-18 11:11:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|9
1634555510000|2021-10-18 11:11:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634555520000|2021-10-18 11:12:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634555530000|2021-10-18 11:12:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634555550000|2021-10-18 11:12:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634555570000|2021-10-18 11:12:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634555580000|2021-10-18 11:13:00|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634555590000|2021-10-18 11:13:10|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1634555600000|2021-10-18 11:13:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634555610000|2021-10-18 11:13:30|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634555640000|2021-10-18 11:14:00|1050.2|1045.2|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|6
1634555650000|2021-10-18 11:14:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634555660000|2021-10-18 11:14:20|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|3
1634555670000|2021-10-18 11:14:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634555680000|2021-10-18 11:14:40|1051|1046|1051|1046|1051.2|1046.2|1051|1046|8
1634555690000|2021-10-18 11:14:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|7
1634555700000|2021-10-18 11:15:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634555710000|2021-10-18 11:15:10|1051|1046|1051|1046|1051|1046|1051|1046|1
1634555720000|2021-10-18 11:15:20|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1634555730000|2021-10-18 11:15:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1634555740000|2021-10-18 11:15:40|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634555750000|2021-10-18 11:15:50|1051|1046|1051.2|1046.2|1051.2|1046.2|1051|1046|3
1634555760000|2021-10-18 11:16:00|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634555770000|2021-10-18 11:16:10|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051|1046|7
1634555780000|2021-10-18 11:16:20|1051.2|1046.2|1050.9|1045.9|1051.2|1046.2|1050.9|1045.9|3
1634555790000|2021-10-18 11:16:30|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|3
1634555800000|2021-10-18 11:16:40|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634555810000|2021-10-18 11:16:50|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634555820000|2021-10-18 11:17:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|5
1634555830000|2021-10-18 11:17:10|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|6
1634555840000|2021-10-18 11:17:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634555850000|2021-10-18 11:17:30|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634555860000|2021-10-18 11:17:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634555870000|2021-10-18 11:17:50|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.8|1045.8|12
1634555880000|2021-10-18 11:18:00|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|5
1634555890000|2021-10-18 11:18:10|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|6
1634555900000|2021-10-18 11:18:20|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|10
1634555910000|2021-10-18 11:18:30|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1634555920000|2021-10-18 11:18:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634555950000|2021-10-18 11:19:10|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634555960000|2021-10-18 11:19:20|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634555970000|2021-10-18 11:19:30|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|8
1634555980000|2021-10-18 11:19:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634555990000|2021-10-18 11:19:50|1051|1046|1051|1046|1051|1046|1051|1046|1
1634556000000|2021-10-18 11:20:00|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|3
1634556030000|2021-10-18 11:20:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634556040000|2021-10-18 11:20:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634556050000|2021-10-18 11:20:50|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|6
1634556060000|2021-10-18 11:21:00|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|4
1634556070000|2021-10-18 11:21:10|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|3
1634556080000|2021-10-18 11:21:20|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|12
1634556090000|2021-10-18 11:21:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634556100000|2021-10-18 11:21:40|1051.1|1046.1|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|3
1634556110000|2021-10-18 11:21:50|1050.8|1045.8|1050.9|1045.9|1051.1|1046.1|1050.8|1045.8|5
1634556120000|2021-10-18 11:22:00|1051|1046|1050.8|1045.8|1051|1046|1050.7|1045.7|11
1634556140000|2021-10-18 11:22:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1634556150000|2021-10-18 11:22:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634556160000|2021-10-18 11:22:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|8
1634556170000|2021-10-18 11:22:50|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634556230000|2021-10-18 11:23:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634556240000|2021-10-18 11:24:00|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|7
1634556250000|2021-10-18 11:24:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1634556260000|2021-10-18 11:24:20|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|6
1634556270000|2021-10-18 11:24:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634556280000|2021-10-18 11:24:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634556300000|2021-10-18 11:25:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1634556310000|2021-10-18 11:25:10|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634556320000|2021-10-18 11:25:20|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|5
1634556330000|2021-10-18 11:25:30|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.5|1045.5|8
1634556340000|2021-10-18 11:25:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634556360000|2021-10-18 11:26:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634556390000|2021-10-18 11:26:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634556420000|2021-10-18 11:27:00|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|3
1634556430000|2021-10-18 11:27:10|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|8
1634556450000|2021-10-18 11:27:30|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|3
1634556470000|2021-10-18 11:27:50|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|4
1634556480000|2021-10-18 11:28:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634556490000|2021-10-18 11:28:10|1050.3|1045.3|1049.7|1044.7|1050.3|1045.3|1049.7|1044.7|3
1634556510000|2021-10-18 11:28:30|1050|1045|1050|1045|1050|1045|1050|1045|1
1634556520000|2021-10-18 11:28:40|1049.9|1044.9|1049.2|1044.2|1050|1045|1049.2|1044.2|4
1634556530000|2021-10-18 11:28:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634556550000|2021-10-18 11:29:10|1049.3|1044.3|1049.6|1044.6|1049.6|1044.6|1049.3|1044.3|6
1634556560000|2021-10-18 11:29:20|1049.2|1044.2|1048.9|1043.9|1049.2|1044.2|1048.8|1043.8|7
1634556570000|2021-10-18 11:29:30|1048.8|1043.8|1048.5|1043.5|1048.9|1043.9|1048.5|1043.5|9
1634556580000|2021-10-18 11:29:40|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634556600000|2021-10-18 11:30:00|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|3
1634556610000|2021-10-18 11:30:10|1048.9|1043.9|1049.2|1044.2|1049.2|1044.2|1048.9|1043.9|3
1634556620000|2021-10-18 11:30:20|1049.3|1044.3|1049|1044|1049.3|1044.3|1049|1044|17
1634556630000|2021-10-18 11:30:30|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|2
1634556640000|2021-10-18 11:30:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1634556650000|2021-10-18 11:30:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634556660000|2021-10-18 11:31:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634556670000|2021-10-18 11:31:10|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|3
1634556680000|2021-10-18 11:31:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1634556690000|2021-10-18 11:31:30|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|9
1634556700000|2021-10-18 11:31:40|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|12
1634556710000|2021-10-18 11:31:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1634556720000|2021-10-18 11:32:00|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|7
1634556730000|2021-10-18 11:32:10|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634556750000|2021-10-18 11:32:30|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634556760000|2021-10-18 11:32:40|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634556770000|2021-10-18 11:32:50|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1634556780000|2021-10-18 11:33:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|12
1634556790000|2021-10-18 11:33:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|6
1634556800000|2021-10-18 11:33:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|13
1634556820000|2021-10-18 11:33:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1634556830000|2021-10-18 11:33:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634556840000|2021-10-18 11:34:00|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|3
1634556860000|2021-10-18 11:34:20|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1634556870000|2021-10-18 11:34:30|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|3
1634556890000|2021-10-18 11:34:50|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|4
1634556900000|2021-10-18 11:35:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634556910000|2021-10-18 11:35:10|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|10
1634556920000|2021-10-18 11:35:20|1048.2|1043.2|1048.5|1043.5|1048.6|1043.6|1048.2|1043.2|8
1634556930000|2021-10-18 11:35:30|1048.6|1043.6|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|11
1634556940000|2021-10-18 11:35:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|7
1634556950000|2021-10-18 11:35:50|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634556960000|2021-10-18 11:36:00|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634556970000|2021-10-18 11:36:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634556980000|2021-10-18 11:36:20|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|9
1634556990000|2021-10-18 11:36:30|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|9
1634557000000|2021-10-18 11:36:40|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1634557010000|2021-10-18 11:36:50|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|5
1634557030000|2021-10-18 11:37:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634557040000|2021-10-18 11:37:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634557050000|2021-10-18 11:37:30|1048.2|1043.2|1048|1043|1048.2|1043.2|1048|1043|2
1634557060000|2021-10-18 11:37:40|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1634557070000|2021-10-18 11:37:50|1047.8|1042.8|1047.9|1042.9|1048|1043|1047.7|1042.7|19
1634557080000|2021-10-18 11:38:00|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|19
1634557090000|2021-10-18 11:38:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|6
1634557100000|2021-10-18 11:38:20|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|13
1634557110000|2021-10-18 11:38:30|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|11
1634557120000|2021-10-18 11:38:40|1047.6|1042.6|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|12
1634557130000|2021-10-18 11:38:50|1047.4|1042.4|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|30
1634557140000|2021-10-18 11:39:00|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|25
1634557150000|2021-10-18 11:39:10|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|16
1634557160000|2021-10-18 11:39:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634557170000|2021-10-18 11:39:30|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.4|1042.4|5
1634557180000|2021-10-18 11:39:40|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|2
1634557190000|2021-10-18 11:39:50|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|8
1634557200000|2021-10-18 11:40:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1634557210000|2021-10-18 11:40:10|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|5
1634557220000|2021-10-18 11:40:20|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|3
1634557230000|2021-10-18 11:40:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634557240000|2021-10-18 11:40:40|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.5|1042.5|3
1634557250000|2021-10-18 11:40:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634557260000|2021-10-18 11:41:00|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|5
1634557270000|2021-10-18 11:41:10|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.6|1042.6|10
1634557280000|2021-10-18 11:41:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1634557290000|2021-10-18 11:41:30|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1634557300000|2021-10-18 11:41:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|6
1634557310000|2021-10-18 11:41:50|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|10
1634557320000|2021-10-18 11:42:00|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|9
1634557330000|2021-10-18 11:42:10|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|7
1634557340000|2021-10-18 11:42:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|15
1634557350000|2021-10-18 11:42:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|11
1634557360000|2021-10-18 11:42:40|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1634557370000|2021-10-18 11:42:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634557380000|2021-10-18 11:43:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634557390000|2021-10-18 11:43:10|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1634557400000|2021-10-18 11:43:20|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1634557410000|2021-10-18 11:43:30|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|8
1634557420000|2021-10-18 11:43:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|6
1634557430000|2021-10-18 11:43:50|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|12
1634557440000|2021-10-18 11:44:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634557460000|2021-10-18 11:44:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634557470000|2021-10-18 11:44:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634557490000|2021-10-18 11:44:50|1047.5|1042.5|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|11
1634557500000|2021-10-18 11:45:00|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.5|1042.5|8
1634557510000|2021-10-18 11:45:10|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1634557520000|2021-10-18 11:45:20|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1634557530000|2021-10-18 11:45:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1634557540000|2021-10-18 11:45:40|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.3|1042.3|6
1634557560000|2021-10-18 11:46:00|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|7
1634557570000|2021-10-18 11:46:10|1047.4|1042.4|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|4
1634557580000|2021-10-18 11:46:20|1046.5|1041.5|1046|1041|1046.5|1041.5|1045.8|1040.8|12
1634557590000|2021-10-18 11:46:30|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046|1041|11
1634557600000|2021-10-18 11:46:40|1046|1041|1046.4|1041.4|1046.4|1041.4|1046|1041|7
1634557610000|2021-10-18 11:46:50|1046.3|1041.3|1046.1|1041.1|1046.4|1041.4|1046.1|1041.1|12
1634557620000|2021-10-18 11:47:00|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|9
1634557630000|2021-10-18 11:47:10|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|13
1634557640000|2021-10-18 11:47:20|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|5
1634557650000|2021-10-18 11:47:30|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|5
1634557660000|2021-10-18 11:47:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634557670000|2021-10-18 11:47:50|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|4
1634557680000|2021-10-18 11:48:00|1046.4|1041.4|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|21
1634557700000|2021-10-18 11:48:20|1046.4|1041.4|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|5
1634557710000|2021-10-18 11:48:30|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|6
1634557720000|2021-10-18 11:48:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|5
1634557730000|2021-10-18 11:48:50|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634557740000|2021-10-18 11:49:00|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1634557760000|2021-10-18 11:49:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634557770000|2021-10-18 11:49:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|5
1634557780000|2021-10-18 11:49:40|1046.6|1041.6|1047|1042|1047|1042|1046.6|1041.6|13
1634557790000|2021-10-18 11:49:50|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|12
1634557800000|2021-10-18 11:50:00|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.8|1041.8|11
1634557810000|2021-10-18 11:50:10|1046.8|1041.8|1046.9|1041.9|1047|1042|1046.8|1041.8|3
1634557820000|2021-10-18 11:50:20|1046.8|1041.8|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|3
1634557830000|2021-10-18 11:50:30|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|3
1634557840000|2021-10-18 11:50:40|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|7
1634557850000|2021-10-18 11:50:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|5
1634557860000|2021-10-18 11:51:00|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1634557870000|2021-10-18 11:51:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|5
1634557880000|2021-10-18 11:51:20|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|5
1634557890000|2021-10-18 11:51:30|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1634557900000|2021-10-18 11:51:40|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|5
1634557910000|2021-10-18 11:51:50|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|4
1634557920000|2021-10-18 11:52:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634557930000|2021-10-18 11:52:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634557940000|2021-10-18 11:52:20|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|3
1634557950000|2021-10-18 11:52:30|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634557960000|2021-10-18 11:52:40|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|13
1634557970000|2021-10-18 11:52:50|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1634557980000|2021-10-18 11:53:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|4
1634557990000|2021-10-18 11:53:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634558000000|2021-10-18 11:53:20|1047.1|1042.1|1047.2|1042.2|1047.8|1042.8|1046.9|1041.9|8
1634558010000|2021-10-18 11:53:30|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634558020000|2021-10-18 11:53:40|1047.3|1042.3|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|3
1634558030000|2021-10-18 11:53:50|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634558040000|2021-10-18 11:54:00|1047.5|1042.5|1047.2|1042.2|1047.5|1042.5|1047.2|1042.2|6
1634558050000|2021-10-18 11:54:10|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.2|1042.2|5
1634558060000|2021-10-18 11:54:20|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634558070000|2021-10-18 11:54:30|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634558080000|2021-10-18 11:54:40|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.4|1042.4|8
1634558090000|2021-10-18 11:54:50|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|10
1634558100000|2021-10-18 11:55:00|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1634558110000|2021-10-18 11:55:10|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|5
1634558120000|2021-10-18 11:55:20|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|5
1634558130000|2021-10-18 11:55:30|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|7
1634558140000|2021-10-18 11:55:40|1047.1|1042.1|1046.7|1041.7|1047.2|1042.2|1046.6|1041.6|7
1634558150000|2021-10-18 11:55:50|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1634558160000|2021-10-18 11:56:00|1046.2|1041.2|1046.7|1041.7|1046.8|1041.8|1046.2|1041.2|8
1634558170000|2021-10-18 11:56:10|1046.8|1041.8|1047.1|1042.1|1047.1|1042.1|1046.8|1041.8|6
1634558180000|2021-10-18 11:56:20|1047.2|1042.2|1046.7|1041.7|1047.3|1042.3|1046.7|1041.7|4
1634558190000|2021-10-18 11:56:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|5
1634558200000|2021-10-18 11:56:40|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|5
1634558210000|2021-10-18 11:56:50|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|12
1634558220000|2021-10-18 11:57:00|1046.5|1041.5|1046.5|1041.5|1047|1042|1046.2|1041.2|10
1634558230000|2021-10-18 11:57:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|6
1634558240000|2021-10-18 11:57:20|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.3|1041.3|11
1634558250000|2021-10-18 11:57:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|6
1634558260000|2021-10-18 11:57:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634558290000|2021-10-18 11:58:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1634558300000|2021-10-18 11:58:20|1046.4|1041.4|1047.1|1042.1|1047.4|1042.4|1046.3|1041.3|8
1634558310000|2021-10-18 11:58:30|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634558320000|2021-10-18 11:58:40|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634558330000|2021-10-18 11:58:50|1047|1042|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|5
1634558340000|2021-10-18 11:59:00|1046.8|1041.8|1046.5|1041.5|1046.8|1041.8|1046.5|1041.5|7
1634558350000|2021-10-18 11:59:10|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|3
1634558360000|2021-10-18 11:59:20|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1634558370000|2021-10-18 11:59:30|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|9
1634558380000|2021-10-18 11:59:40|1046.6|1041.6|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|4
1634558390000|2021-10-18 11:59:50|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1634558400000|2021-10-18 12:00:00|1046.5|1041.5|1046.4|1041.4|1046.7|1041.7|1046.3|1041.3|9
1634558410000|2021-10-18 12:00:10|1046.3|1041.3|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|8
1634558420000|2021-10-18 12:00:20|1046|1041|1045.7|1040.7|1046|1041|1045.7|1040.7|6
1634558430000|2021-10-18 12:00:30|1045.6|1040.6|1044.9|1039.9|1045.6|1040.6|1044.9|1039.9|6
1634558440000|2021-10-18 12:00:40|1044.8|1039.8|1044.9|1039.9|1045.1|1040.1|1044.8|1039.8|8
1634558450000|2021-10-18 12:00:50|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|9
1634558460000|2021-10-18 12:01:00|1045.2|1040.2|1046.6|1041.6|1046.6|1041.6|1045.2|1040.2|12
1634558470000|2021-10-18 12:01:10|1046.5|1041.5|1046|1041|1046.5|1041.5|1045.8|1040.8|10
1634558480000|2021-10-18 12:01:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634558490000|2021-10-18 12:01:30|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1634558500000|2021-10-18 12:01:40|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.5|1040.5|5
1634558510000|2021-10-18 12:01:50|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|4
1634558520000|2021-10-18 12:02:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|6
1634558530000|2021-10-18 12:02:10|1046.1|1041.1|1046|1041|1046.2|1041.2|1046|1041|4
1634558540000|2021-10-18 12:02:20|1046.1|1041.1|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|16
1634558550000|2021-10-18 12:02:30|1046.3|1041.3|1046.5|1041.5|1046.6|1041.6|1046.3|1041.3|4
1634558560000|2021-10-18 12:02:40|1046.4|1041.4|1045.7|1040.7|1046.5|1041.5|1045.7|1040.7|9
1634558570000|2021-10-18 12:02:50|1045.9|1040.9|1046.5|1041.5|1046.7|1041.7|1045.9|1040.9|16
1634558580000|2021-10-18 12:03:00|1046.4|1041.4|1046|1041|1046.4|1041.4|1045.9|1040.9|12
1634558590000|2021-10-18 12:03:10|1045.9|1040.9|1045.8|1040.8|1046|1041|1045.8|1040.8|14
1634558600000|2021-10-18 12:03:20|1045.7|1040.7|1046.1|1041.1|1046.1|1041.1|1045.7|1040.7|6
1634558610000|2021-10-18 12:03:30|1046|1041|1046.3|1041.3|1046.4|1041.4|1046|1041|8
1634558620000|2021-10-18 12:03:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|4
1634558630000|2021-10-18 12:03:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046|1041|7
1634558640000|2021-10-18 12:04:00|1046.1|1041.1|1046.6|1041.6|1046.6|1041.6|1046.1|1041.1|9
1634558650000|2021-10-18 12:04:10|1046.8|1041.8|1047|1042|1047.1|1042.1|1046.7|1041.7|9
1634558660000|2021-10-18 12:04:20|1047.1|1042.1|1047.3|1042.3|1047.4|1042.4|1047|1042|19
1634558670000|2021-10-18 12:04:30|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.4|1042.4|7
1634558680000|2021-10-18 12:04:40|1047.8|1042.8|1048.5|1043.5|1048.5|1043.5|1047.8|1042.8|6
1634558690000|2021-10-18 12:04:50|1048.6|1043.6|1048.2|1043.2|1048.9|1043.9|1047.9|1042.9|22
1634558700000|2021-10-18 12:05:00|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|11
1634558710000|2021-10-18 12:05:10|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.8|1042.8|12
1634558720000|2021-10-18 12:05:20|1047.7|1042.7|1047.9|1042.9|1048|1043|1047.7|1042.7|16
1634558730000|2021-10-18 12:05:30|1047.8|1042.8|1048.7|1043.7|1048.7|1043.7|1047.8|1042.8|14
1634558740000|2021-10-18 12:05:40|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.5|1043.5|13
1634558750000|2021-10-18 12:05:50|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|9
1634558760000|2021-10-18 12:06:00|1048.7|1043.7|1049.1|1044.1|1049.6|1044.6|1048.7|1043.7|16
1634558770000|2021-10-18 12:06:10|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|15
1634558780000|2021-10-18 12:06:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|11
1634558790000|2021-10-18 12:06:30|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|15
1634558800000|2021-10-18 12:06:40|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634558810000|2021-10-18 12:06:50|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|4
1634558820000|2021-10-18 12:07:00|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|8
1634558830000|2021-10-18 12:07:10|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|7
1634558840000|2021-10-18 12:07:20|1049.2|1044.2|1048.5|1043.5|1049.2|1044.2|1048.4|1043.4|19
1634558850000|2021-10-18 12:07:30|1048.6|1043.6|1048.9|1043.9|1049|1044|1048.5|1043.5|10
1634558860000|2021-10-18 12:07:40|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|19
1634558870000|2021-10-18 12:07:50|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|6
1634558880000|2021-10-18 12:08:00|1048.7|1043.7|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|6
1634558890000|2021-10-18 12:08:10|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.8|1043.8|4
1634558910000|2021-10-18 12:08:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|5
1634558920000|2021-10-18 12:08:40|1049|1044|1049.4|1044.4|1049.4|1044.4|1049|1044|10
1634558930000|2021-10-18 12:08:50|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|10
1634558940000|2021-10-18 12:09:00|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.2|1044.2|13
1634558950000|2021-10-18 12:09:10|1049.4|1044.4|1049.7|1044.7|1050|1045|1049.3|1044.3|9
1634558960000|2021-10-18 12:09:20|1049.8|1044.8|1049.4|1044.4|1049.9|1044.9|1049.3|1044.3|11
1634558970000|2021-10-18 12:09:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|6
1634558980000|2021-10-18 12:09:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|10
1634558990000|2021-10-18 12:09:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|5
1634559000000|2021-10-18 12:10:00|1049.9|1044.9|1049.3|1044.3|1049.9|1044.9|1049.3|1044.3|12
1634559010000|2021-10-18 12:10:10|1049.4|1044.4|1049|1044|1049.4|1044.4|1048.9|1043.9|7
1634559020000|2021-10-18 12:10:20|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|8
1634559030000|2021-10-18 12:10:30|1049.3|1044.3|1049.7|1044.7|1049.7|1044.7|1049.3|1044.3|12
1634559040000|2021-10-18 12:10:40|1049.6|1044.6|1049.2|1044.2|1049.6|1044.6|1049.2|1044.2|16
1634559050000|2021-10-18 12:10:50|1049.3|1044.3|1049|1044|1049.3|1044.3|1048.9|1043.9|6
1634559060000|2021-10-18 12:11:00|1048.9|1043.9|1049.2|1044.2|1049.3|1044.3|1048.9|1043.9|10
1634559070000|2021-10-18 12:11:10|1049.3|1044.3|1049|1044|1049.3|1044.3|1049|1044|8
1634559080000|2021-10-18 12:11:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634559090000|2021-10-18 12:11:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1634559100000|2021-10-18 12:11:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|3
1634559110000|2021-10-18 12:11:50|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1634559120000|2021-10-18 12:12:00|1048.8|1043.8|1049.1|1044.1|1049.1|1044.1|1048.7|1043.7|20
1634559130000|2021-10-18 12:12:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1048.9|1043.9|9
1634559140000|2021-10-18 12:12:20|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|6
1634559150000|2021-10-18 12:12:30|1049.2|1044.2|1049.8|1044.8|1049.8|1044.8|1049.2|1044.2|11
1634559160000|2021-10-18 12:12:40|1049.7|1044.7|1049.8|1044.8|1050|1045|1049.7|1044.7|16
1634559170000|2021-10-18 12:12:50|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|4
1634559180000|2021-10-18 12:13:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|5
1634559190000|2021-10-18 12:13:10|1049.5|1044.5|1049.5|1044.5|1049.7|1044.7|1049.4|1044.4|6
1634559200000|2021-10-18 12:13:20|1049.4|1044.4|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|3
1634559210000|2021-10-18 12:13:30|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|3
1634559220000|2021-10-18 12:13:40|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|4
1634559230000|2021-10-18 12:13:50|1049.4|1044.4|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|6
1634559240000|2021-10-18 12:14:00|1049.2|1044.2|1048.8|1043.8|1049.2|1044.2|1048.6|1043.6|8
1634559250000|2021-10-18 12:14:10|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|4
1634559270000|2021-10-18 12:14:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634559280000|2021-10-18 12:14:40|1049|1044|1049.2|1044.2|1049.3|1044.3|1049|1044|11
1634559290000|2021-10-18 12:14:50|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1634559300000|2021-10-18 12:15:00|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|2
1634559310000|2021-10-18 12:15:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|10
1634559320000|2021-10-18 12:15:20|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634559330000|2021-10-18 12:15:30|1050.1|1045.1|1049.6|1044.6|1050.2|1045.2|1049.6|1044.6|9
1634559340000|2021-10-18 12:15:40|1049.5|1044.5|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|8
1634559350000|2021-10-18 12:15:50|1049.5|1044.5|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|5
1634559360000|2021-10-18 12:16:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1634559370000|2021-10-18 12:16:10|1049.3|1044.3|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|4
1634559380000|2021-10-18 12:16:20|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|10
1634559390000|2021-10-18 12:16:30|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|5
1634559400000|2021-10-18 12:16:40|1050.1|1045.1|1050|1045|1050.2|1045.2|1049.9|1044.9|8
1634559410000|2021-10-18 12:16:50|1050.1|1045.1|1049.4|1044.4|1050.1|1045.1|1049.4|1044.4|11
1634559420000|2021-10-18 12:17:00|1049.5|1044.5|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|6
1634559430000|2021-10-18 12:17:10|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|10
1634559440000|2021-10-18 12:17:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634559450000|2021-10-18 12:17:30|1049.3|1044.3|1048.6|1043.6|1049.4|1044.4|1048.6|1043.6|11
1634559470000|2021-10-18 12:17:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|10
1634559480000|2021-10-18 12:18:00|1048.4|1043.4|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|10
1634559490000|2021-10-18 12:18:10|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|5
1634559500000|2021-10-18 12:18:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|5
1634559510000|2021-10-18 12:18:30|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|12
1634559520000|2021-10-18 12:18:40|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|2
1634559530000|2021-10-18 12:18:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634559540000|2021-10-18 12:19:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|5
1634559550000|2021-10-18 12:19:10|1048.2|1043.2|1047.8|1042.8|1048.2|1043.2|1047.8|1042.8|12
1634559560000|2021-10-18 12:19:20|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|3
1634559570000|2021-10-18 12:19:30|1047.7|1042.7|1048.3|1043.3|1048.3|1043.3|1047.7|1042.7|7
1634559580000|2021-10-18 12:19:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|5
1634559590000|2021-10-18 12:19:50|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1634559600000|2021-10-18 12:20:00|1047.8|1042.8|1048.3|1043.3|1048.4|1043.4|1047.8|1042.8|11
1634559610000|2021-10-18 12:20:10|1048.4|1043.4|1048.8|1043.8|1049.1|1044.1|1048.4|1043.4|11
1634559620000|2021-10-18 12:20:20|1048.7|1043.7|1048.6|1043.6|1048.9|1043.9|1048.6|1043.6|11
1634559630000|2021-10-18 12:20:30|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|6
1634559640000|2021-10-18 12:20:40|1048.8|1043.8|1049.4|1044.4|1049.4|1044.4|1048.8|1043.8|10
1634559650000|2021-10-18 12:20:50|1049.5|1044.5|1050.2|1045.2|1050.3|1045.3|1049.5|1044.5|9
1634559660000|2021-10-18 12:21:00|1050.1|1045.1|1048.9|1043.9|1050.2|1045.2|1048.8|1043.8|17
1634559670000|2021-10-18 12:21:10|1048.8|1043.8|1048.5|1043.5|1048.9|1043.9|1048.5|1043.5|11
1634559680000|2021-10-18 12:21:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|5
1634559690000|2021-10-18 12:21:30|1048.7|1043.7|1048.9|1043.9|1049|1044|1048.5|1043.5|10
1634559700000|2021-10-18 12:21:40|1049|1044|1049.2|1044.2|1049.2|1044.2|1048.8|1043.8|16
1634559710000|2021-10-18 12:21:50|1049.1|1044.1|1049.7|1044.7|1049.8|1044.8|1049.1|1044.1|11
1634559720000|2021-10-18 12:22:00|1049.8|1044.8|1049.3|1044.3|1049.9|1044.9|1049.3|1044.3|11
1634559730000|2021-10-18 12:22:10|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|4
1634559740000|2021-10-18 12:22:20|1049.5|1044.5|1049|1044|1049.5|1044.5|1048.8|1043.8|10
1634559750000|2021-10-18 12:22:30|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|8
1634559760000|2021-10-18 12:22:40|1048.6|1043.6|1048.8|1043.8|1049|1044|1048.6|1043.6|17
1634559770000|2021-10-18 12:22:50|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.6|1043.6|12
1634559780000|2021-10-18 12:23:00|1048.6|1043.6|1049|1044|1049|1044|1048.6|1043.6|8
1634559790000|2021-10-18 12:23:10|1048.9|1043.9|1047.7|1042.7|1048.9|1043.9|1047.7|1042.7|8
1634559800000|2021-10-18 12:23:20|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|8
1634559810000|2021-10-18 12:23:30|1047.8|1042.8|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|7
1634559820000|2021-10-18 12:23:40|1047.5|1042.5|1047.1|1042.1|1047.7|1042.7|1047.1|1042.1|13
1634559830000|2021-10-18 12:23:50|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1046.9|1041.9|6
1634559840000|2021-10-18 12:24:00|1047.2|1042.2|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|4
1634559850000|2021-10-18 12:24:10|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|3
1634559860000|2021-10-18 12:24:20|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1634559870000|2021-10-18 12:24:30|1047|1042|1047|1042|1047|1042|1046.6|1041.6|7
1634559880000|2021-10-18 12:24:40|1046.9|1041.9|1046.7|1041.7|1047|1042|1046.7|1041.7|4
1634559890000|2021-10-18 12:24:50|1047|1042|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|13
1634559900000|2021-10-18 12:25:00|1046.8|1041.8|1046.7|1041.7|1047|1042|1046.6|1041.6|16
1634559910000|2021-10-18 12:25:10|1046.6|1041.6|1046.8|1041.8|1046.9|1041.9|1046.6|1041.6|4
1634559920000|2021-10-18 12:25:20|1046.7|1041.7|1046.6|1041.6|1046.9|1041.9|1046.5|1041.5|12
1634559930000|2021-10-18 12:25:30|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.6|1041.6|6
1634559940000|2021-10-18 12:25:40|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.8|1041.8|6
1634559950000|2021-10-18 12:25:50|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.5|1041.5|17
1634559960000|2021-10-18 12:26:00|1046.7|1041.7|1046.6|1041.6|1047|1042|1046.5|1041.5|16
1634559970000|2021-10-18 12:26:10|1046.8|1041.8|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|12
1634559980000|2021-10-18 12:26:20|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|4
1634559990000|2021-10-18 12:26:30|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634560000000|2021-10-18 12:26:40|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.8|1041.8|7
1634560010000|2021-10-18 12:26:50|1047|1042|1046.8|1041.8|1047.3|1042.3|1046.7|1041.7|10
1634560020000|2021-10-18 12:27:00|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|11
1634560030000|2021-10-18 12:27:10|1046.6|1041.6|1046.1|1041.1|1046.7|1041.7|1046|1041|9
1634560040000|2021-10-18 12:27:20|1046|1041|1045.5|1040.5|1046|1041|1045.2|1040.2|12
1634560050000|2021-10-18 12:27:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634560060000|2021-10-18 12:27:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634560070000|2021-10-18 12:27:50|1045.5|1040.5|1044.8|1039.8|1045.5|1040.5|1044.8|1039.8|11
1634560080000|2021-10-18 12:28:00|1044.7|1039.7|1044.2|1039.2|1044.7|1039.7|1043.9|1038.9|14
1634560090000|2021-10-18 12:28:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044|1039|14
1634560100000|2021-10-18 12:28:20|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|7
1634560110000|2021-10-18 12:28:30|1044.2|1039.2|1044.5|1039.5|1044.7|1039.7|1044.2|1039.2|11
1634560120000|2021-10-18 12:28:40|1044.6|1039.6|1044.3|1039.3|1044.7|1039.7|1044.3|1039.3|8
1634560130000|2021-10-18 12:28:50|1044.4|1039.4|1044.6|1039.6|1044.8|1039.8|1044.4|1039.4|8
1634560140000|2021-10-18 12:29:00|1044.9|1039.9|1045|1040|1045.2|1040.2|1044.7|1039.7|13
1634560150000|2021-10-18 12:29:10|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045|1040|9
1634560160000|2021-10-18 12:29:20|1045.2|1040.2|1044.7|1039.7|1045.2|1040.2|1044.6|1039.6|11
1634560170000|2021-10-18 12:29:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|6
1634560180000|2021-10-18 12:29:40|1044.8|1039.8|1045|1040|1045|1040|1044.7|1039.7|19
1634560190000|2021-10-18 12:29:50|1044.9|1039.9|1045.1|1040.1|1045.2|1040.2|1044.9|1039.9|11
1634560200000|2021-10-18 12:30:00|1044.8|1039.8|1045|1040|1045.1|1040.1|1044.4|1039.4|10
1634560210000|2021-10-18 12:30:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|3
1634560220000|2021-10-18 12:30:20|1045.4|1040.4|1045.8|1040.8|1045.9|1040.9|1045.4|1040.4|6
1634560230000|2021-10-18 12:30:30|1045.9|1040.9|1045.7|1040.7|1046.1|1041.1|1045.4|1040.4|22
1634560240000|2021-10-18 12:30:40|1045.6|1040.6|1046.4|1041.4|1046.5|1041.5|1045.6|1040.6|16
1634560250000|2021-10-18 12:30:50|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|4
1634560260000|2021-10-18 12:31:00|1046.9|1041.9|1047.5|1042.5|1047.5|1042.5|1046.8|1041.8|9
1634560270000|2021-10-18 12:31:10|1047.6|1042.6|1047.7|1042.7|1047.8|1042.8|1047.5|1042.5|11
1634560280000|2021-10-18 12:31:20|1047.8|1042.8|1047.6|1042.6|1048.1|1043.1|1047.6|1042.6|16
1634560290000|2021-10-18 12:31:30|1047.7|1042.7|1046.8|1041.8|1047.7|1042.7|1046.7|1041.7|12
1634560300000|2021-10-18 12:31:40|1047.1|1042.1|1047.6|1042.6|1047.8|1042.8|1047.1|1042.1|13
1634560310000|2021-10-18 12:31:50|1047.7|1042.7|1048|1043|1048.3|1043.3|1047.7|1042.7|12
1634560320000|2021-10-18 12:32:00|1048.1|1043.1|1048|1043|1048.2|1043.2|1048|1043|13
1634560330000|2021-10-18 12:32:10|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1634560340000|2021-10-18 12:32:20|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1634560350000|2021-10-18 12:32:30|1048.1|1043.1|1048.8|1043.8|1048.8|1043.8|1048.1|1043.1|7
1634560360000|2021-10-18 12:32:40|1048.7|1043.7|1048.8|1043.8|1048.9|1043.9|1048.5|1043.5|10
1634560370000|2021-10-18 12:32:50|1049|1044|1049.2|1044.2|1049.3|1044.3|1048.9|1043.9|10
1634560380000|2021-10-18 12:33:00|1049.1|1044.1|1048.6|1043.6|1049.1|1044.1|1048.6|1043.6|12
1634560390000|2021-10-18 12:33:10|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|6
1634560400000|2021-10-18 12:33:20|1048.6|1043.6|1048.1|1043.1|1048.6|1043.6|1047.9|1042.9|13
1634560410000|2021-10-18 12:33:30|1048|1043|1048.7|1043.7|1048.7|1043.7|1048|1043|7
1634560420000|2021-10-18 12:33:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634560430000|2021-10-18 12:33:50|1048.2|1043.2|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|4
1634560440000|2021-10-18 12:34:00|1048.2|1043.2|1048.2|1043.2|1048.4|1043.4|1048|1043|14
1634560450000|2021-10-18 12:34:10|1048.3|1043.3|1047.9|1042.9|1048.3|1043.3|1047.9|1042.9|4
1634560460000|2021-10-18 12:34:20|1048|1043|1048.3|1043.3|1048.4|1043.4|1048|1043|6
1634560470000|2021-10-18 12:34:30|1048.2|1043.2|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|8
1634560480000|2021-10-18 12:34:40|1048.4|1043.4|1049|1044|1049|1044|1048.4|1043.4|5
1634560490000|2021-10-18 12:34:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1048.9|1043.9|8
1634560500000|2021-10-18 12:35:00|1049|1044|1048.4|1043.4|1049|1044|1048.3|1043.3|14
1634560510000|2021-10-18 12:35:10|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048|1043|16
1634560530000|2021-10-18 12:35:30|1048.6|1043.6|1048.9|1043.9|1048.9|1043.9|1048.6|1043.6|9
1634560540000|2021-10-18 12:35:40|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|3
1634560550000|2021-10-18 12:35:50|1048.3|1043.3|1048.5|1043.5|1048.6|1043.6|1048.2|1043.2|7
1634560560000|2021-10-18 12:36:00|1048.4|1043.4|1047.8|1042.8|1048.4|1043.4|1047.8|1042.8|18
1634560570000|2021-10-18 12:36:10|1047.9|1042.9|1048.1|1043.1|1048.2|1043.2|1047.8|1042.8|13
1634560580000|2021-10-18 12:36:20|1048.2|1043.2|1048.1|1043.1|1048.5|1043.5|1048|1043|8
1634560590000|2021-10-18 12:36:30|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|4
1634560600000|2021-10-18 12:36:40|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|9
1634560610000|2021-10-18 12:36:50|1047.6|1042.6|1047.7|1042.7|1048.1|1043.1|1047.6|1042.6|6
1634560620000|2021-10-18 12:37:00|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.4|1042.4|14
1634560630000|2021-10-18 12:37:10|1047.5|1042.5|1047.4|1042.4|1047.6|1042.6|1047.2|1042.2|11
1634560640000|2021-10-18 12:37:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|9
1634560650000|2021-10-18 12:37:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634560660000|2021-10-18 12:37:40|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|2
1634560670000|2021-10-18 12:37:50|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1046.9|1041.9|11
1634560680000|2021-10-18 12:38:00|1047.1|1042.1|1048.1|1043.1|1048.1|1043.1|1047.1|1042.1|18
1634560690000|2021-10-18 12:38:10|1048.2|1043.2|1048|1043|1048.3|1043.3|1047.9|1042.9|9
1634560700000|2021-10-18 12:38:20|1047.9|1042.9|1048.3|1043.3|1048.3|1043.3|1047.9|1042.9|7
1634560710000|2021-10-18 12:38:30|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|6
1634560720000|2021-10-18 12:38:40|1048.8|1043.8|1049.2|1044.2|1049.2|1044.2|1048.8|1043.8|7
1634560730000|2021-10-18 12:38:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|9
1634560740000|2021-10-18 12:39:00|1048.9|1043.9|1049.2|1044.2|1049.2|1044.2|1048.5|1043.5|10
1634560750000|2021-10-18 12:39:10|1049.3|1044.3|1050|1045|1050|1045|1049.3|1044.3|10
1634560760000|2021-10-18 12:39:20|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.7|1044.7|21
1634560770000|2021-10-18 12:39:30|1049.7|1044.7|1050.3|1045.3|1050.3|1045.3|1049.7|1044.7|5
1634560780000|2021-10-18 12:39:40|1050.2|1045.2|1050|1045|1050.2|1045.2|1049.7|1044.7|6
1634560790000|2021-10-18 12:39:50|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|4
1634560800000|2021-10-18 12:40:00|1049.9|1044.9|1048.4|1043.4|1049.9|1044.9|1048.2|1043.2|25
1634560810000|2021-10-18 12:40:10|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.1|1043.1|16
1634560820000|2021-10-18 12:40:20|1048.7|1043.7|1049|1044|1049|1044|1048.6|1043.6|6
1634560830000|2021-10-18 12:40:30|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|9
1634560840000|2021-10-18 12:40:40|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|5
1634560850000|2021-10-18 12:40:50|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.5|1044.5|10
1634560860000|2021-10-18 12:41:00|1049.6|1044.6|1049.2|1044.2|1049.6|1044.6|1049|1044|6
1634560870000|2021-10-18 12:41:10|1049.3|1044.3|1049.9|1044.9|1049.9|1044.9|1049.3|1044.3|17
1634560880000|2021-10-18 12:41:20|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.1|1044.1|9
1634560890000|2021-10-18 12:41:30|1049.7|1044.7|1049.5|1044.5|1049.9|1044.9|1049.2|1044.2|20
1634560900000|2021-10-18 12:41:40|1049.6|1044.6|1049.2|1044.2|1049.6|1044.6|1049.1|1044.1|18
1634560910000|2021-10-18 12:41:50|1049.1|1044.1|1049.3|1044.3|1049.5|1044.5|1049.1|1044.1|7
1634560920000|2021-10-18 12:42:00|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|4
1634560930000|2021-10-18 12:42:10|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|5
1634560940000|2021-10-18 12:42:20|1049.8|1044.8|1050.3|1045.3|1050.3|1045.3|1049.6|1044.6|14
1634560950000|2021-10-18 12:42:30|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|6
1634560960000|2021-10-18 12:42:40|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.2|1045.2|11
1634560970000|2021-10-18 12:42:50|1050.4|1045.4|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|11
1634560980000|2021-10-18 12:43:00|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|8
1634560990000|2021-10-18 12:43:10|1050.7|1045.7|1050.6|1045.6|1050.9|1045.9|1050.2|1045.2|17
1634561000000|2021-10-18 12:43:20|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|4
1634561010000|2021-10-18 12:43:30|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|10
1634561020000|2021-10-18 12:43:40|1050.9|1045.9|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|9
1634561030000|2021-10-18 12:43:50|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|9
1634561040000|2021-10-18 12:44:00|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1049.7|1044.7|12
1634561050000|2021-10-18 12:44:10|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|4
1634561060000|2021-10-18 12:44:20|1050.2|1045.2|1050|1045|1050.2|1045.2|1049.8|1044.8|11
1634561070000|2021-10-18 12:44:30|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634561080000|2021-10-18 12:44:40|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634561090000|2021-10-18 12:44:50|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|4
1634561100000|2021-10-18 12:45:00|1049.9|1044.9|1049.4|1044.4|1050|1045|1049.1|1044.1|15
1634561110000|2021-10-18 12:45:10|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|9
1634561120000|2021-10-18 12:45:20|1050|1045|1050|1045|1050.1|1045.1|1050|1045|5
1634561130000|2021-10-18 12:45:30|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.1|1044.1|21
1634561140000|2021-10-18 12:45:40|1049.3|1044.3|1049.4|1044.4|1050|1045|1049.2|1044.2|17
1634561150000|2021-10-18 12:45:50|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.2|1044.2|15
1634561160000|2021-10-18 12:46:00|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.2|1044.2|12
1634561170000|2021-10-18 12:46:10|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|8
1634561180000|2021-10-18 12:46:20|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|6
1634561190000|2021-10-18 12:46:30|1049.4|1044.4|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|5
1634561200000|2021-10-18 12:46:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634561210000|2021-10-18 12:46:50|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1634561220000|2021-10-18 12:47:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1634561230000|2021-10-18 12:47:10|1049.4|1044.4|1048.6|1043.6|1049.5|1044.5|1048.6|1043.6|10
1634561240000|2021-10-18 12:47:20|1048.7|1043.7|1048.7|1043.7|1049.2|1044.2|1048.6|1043.6|12
1634561250000|2021-10-18 12:47:30|1048.6|1043.6|1048.3|1043.3|1048.8|1043.8|1048.3|1043.3|10
1634561260000|2021-10-18 12:47:40|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|13
1634561270000|2021-10-18 12:47:50|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|11
1634561280000|2021-10-18 12:48:00|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.1|1043.1|14
1634561290000|2021-10-18 12:48:10|1048.4|1043.4|1047.7|1042.7|1048.5|1043.5|1047.7|1042.7|11
1634561300000|2021-10-18 12:48:20|1047.8|1042.8|1048|1043|1048|1043|1047.7|1042.7|20
1634561310000|2021-10-18 12:48:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|6
1634561320000|2021-10-18 12:48:40|1047.9|1042.9|1049.1|1044.1|1049.2|1044.2|1047.9|1042.9|18
1634561330000|2021-10-18 12:48:50|1049|1044|1049|1044|1049|1044|1048.6|1043.6|14
1634561340000|2021-10-18 12:49:00|1048.8|1043.8|1048.6|1043.6|1048.9|1043.9|1048.3|1043.3|21
1634561350000|2021-10-18 12:49:10|1048.7|1043.7|1049.3|1044.3|1049.3|1044.3|1048.7|1043.7|6
1634561360000|2021-10-18 12:49:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634561370000|2021-10-18 12:49:30|1049|1044|1048.8|1043.8|1049|1044|1048.7|1043.7|14
1634561390000|2021-10-18 12:49:50|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.1|1043.1|6
1634561400000|2021-10-18 12:50:00|1048.1|1043.1|1048.1|1043.1|1048.4|1043.4|1048.1|1043.1|5
1634561410000|2021-10-18 12:50:10|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1634561420000|2021-10-18 12:50:20|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1047.6|1042.6|18
1634561430000|2021-10-18 12:50:30|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|3
1634561440000|2021-10-18 12:50:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.3|1043.3|8
1634561450000|2021-10-18 12:50:50|1048.4|1043.4|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|5
1634561460000|2021-10-18 12:51:00|1048.1|1043.1|1047.9|1042.9|1048.2|1043.2|1047.9|1042.9|8
1634561470000|2021-10-18 12:51:10|1047.8|1042.8|1048.1|1043.1|1048.1|1043.1|1047.5|1042.5|9
1634561480000|2021-10-18 12:51:20|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|5
1634561490000|2021-10-18 12:51:30|1048|1043|1048.2|1043.2|1048.6|1043.6|1048|1043|11
1634561500000|2021-10-18 12:51:40|1048.1|1043.1|1048.3|1043.3|1048.5|1043.5|1048|1043|9
1634561510000|2021-10-18 12:51:50|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|8
1634561520000|2021-10-18 12:52:00|1048|1043|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|15
1634561530000|2021-10-18 12:52:10|1048.3|1043.3|1048.8|1043.8|1048.8|1043.8|1048.3|1043.3|4
1634561540000|2021-10-18 12:52:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634561550000|2021-10-18 12:52:30|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|4
1634561560000|2021-10-18 12:52:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|9
1634561570000|2021-10-18 12:52:50|1048.7|1043.7|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|4
1634561580000|2021-10-18 12:53:00|1048.1|1043.1|1048.1|1043.1|1048.4|1043.4|1048|1043|19
1634561590000|2021-10-18 12:53:10|1048.2|1043.2|1048.1|1043.1|1048.4|1043.4|1048.1|1043.1|11
1634561600000|2021-10-18 12:53:20|1048|1043|1048.4|1043.4|1048.4|1043.4|1048|1043|4
1634561610000|2021-10-18 12:53:30|1048.5|1043.5|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|8
1634561620000|2021-10-18 12:53:40|1048.5|1043.5|1048.7|1043.7|1048.9|1043.9|1048.5|1043.5|14
1634561630000|2021-10-18 12:53:50|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|12
1634561640000|2021-10-18 12:54:00|1048.9|1043.9|1048.4|1043.4|1048.9|1043.9|1048.4|1043.4|9
1634561650000|2021-10-18 12:54:10|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|4
1634561660000|2021-10-18 12:54:20|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048|1043|13
1634561670000|2021-10-18 12:54:30|1048.1|1043.1|1048|1043|1048.4|1043.4|1048|1043|14
1634561680000|2021-10-18 12:54:40|1048.1|1043.1|1047.9|1042.9|1048.2|1043.2|1047.6|1042.6|9
1634561690000|2021-10-18 12:54:50|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.3|1042.3|14
1634561700000|2021-10-18 12:55:00|1047.7|1042.7|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|11
1634561710000|2021-10-18 12:55:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|6
1634561720000|2021-10-18 12:55:20|1047.7|1042.7|1048.1|1043.1|1048.1|1043.1|1047.7|1042.7|7
1634561730000|2021-10-18 12:55:30|1048|1043|1048|1043|1048.1|1043.1|1048|1043|5
1634561740000|2021-10-18 12:55:40|1048.1|1043.1|1048.3|1043.3|1048.4|1043.4|1047.8|1042.8|13
1634561750000|2021-10-18 12:55:50|1048.1|1043.1|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|9
1634561760000|2021-10-18 12:56:00|1048.2|1043.2|1048.2|1043.2|1048.4|1043.4|1047.9|1042.9|10
1634561770000|2021-10-18 12:56:10|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048|1043|15
1634561780000|2021-10-18 12:56:20|1048|1043|1048.5|1043.5|1048.5|1043.5|1048|1043|12
1634561790000|2021-10-18 12:56:30|1048.2|1043.2|1048.6|1043.6|1048.6|1043.6|1048.2|1043.2|7
1634561800000|2021-10-18 12:56:40|1048.5|1043.5|1048.8|1043.8|1048.8|1043.8|1048.2|1043.2|15
1634561810000|2021-10-18 12:56:50|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|12
1634561820000|2021-10-18 12:57:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|6
1634561830000|2021-10-18 12:57:10|1048.7|1043.7|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|4
1634561840000|2021-10-18 12:57:20|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|3
1634561850000|2021-10-18 12:57:30|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.4|1043.4|13
1634561860000|2021-10-18 12:57:40|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|10
1634561870000|2021-10-18 12:57:50|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|4
1634561880000|2021-10-18 12:58:00|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|7
1634561890000|2021-10-18 12:58:10|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.4|1043.4|6
1634561900000|2021-10-18 12:58:20|1048.1|1043.1|1048.5|1043.5|1048.5|1043.5|1048.1|1043.1|9
1634561910000|2021-10-18 12:58:30|1048.4|1043.4|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|5
1634561920000|2021-10-18 12:58:40|1048.8|1043.8|1048.3|1043.3|1048.8|1043.8|1048.3|1043.3|13
1634561930000|2021-10-18 12:58:50|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|7
1634561940000|2021-10-18 12:59:00|1048.5|1043.5|1048.2|1043.2|1048.7|1043.7|1048.2|1043.2|16
1634561950000|2021-10-18 12:59:10|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|6
1634561960000|2021-10-18 12:59:20|1048.1|1043.1|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|4
1634561970000|2021-10-18 12:59:30|1048.1|1043.1|1048.6|1043.6|1048.6|1043.6|1047.8|1042.8|10
1634561980000|2021-10-18 12:59:40|1048.4|1043.4|1048.4|1043.4|1048.6|1043.6|1048.2|1043.2|14
1634561990000|2021-10-18 12:59:50|1048.5|1043.5|1048.6|1043.6|1048.8|1043.8|1048.5|1043.5|7
1634562000000|2021-10-18 13:00:00|1048.7|1043.7|1047.8|1042.8|1049.2|1044.2|1047.5|1042.5|24
1634562010000|2021-10-18 13:00:10|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.5|1042.5|9
1634562020000|2021-10-18 13:00:20|1047.9|1042.9|1048.5|1043.5|1049.3|1044.3|1047.9|1042.9|29
1634562030000|2021-10-18 13:00:30|1048.4|1043.4|1047.7|1042.7|1048.6|1043.6|1047.7|1042.7|13
1634562040000|2021-10-18 13:00:40|1047.6|1042.6|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|8
1634562050000|2021-10-18 13:00:50|1047.2|1042.2|1047.8|1042.8|1047.8|1042.8|1047.2|1042.2|6
1634562060000|2021-10-18 13:01:00|1047.7|1042.7|1046.9|1041.9|1047.7|1042.7|1046.9|1041.9|14
1634562070000|2021-10-18 13:01:10|1047.3|1042.3|1047|1042|1047.3|1042.3|1046.8|1041.8|6
1634562080000|2021-10-18 13:01:20|1047.1|1042.1|1047.5|1042.5|1047.5|1042.5|1047.1|1042.1|8
1634562100000|2021-10-18 13:01:40|1046.9|1041.9|1046|1041|1047.1|1042.1|1045.8|1040.8|21
1634562110000|2021-10-18 13:01:50|1045.9|1040.9|1045.1|1040.1|1045.9|1040.9|1044.8|1039.8|11
1634562120000|2021-10-18 13:02:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|8
1634562130000|2021-10-18 13:02:10|1045.5|1040.5|1045.2|1040.2|1045.8|1040.8|1045|1040|11
1634562140000|2021-10-18 13:02:20|1044.9|1039.9|1044.5|1039.5|1044.9|1039.9|1044.5|1039.5|7
1634562150000|2021-10-18 13:02:30|1044.4|1039.4|1045.3|1040.3|1045.4|1040.4|1044.1|1039.1|14
1634562160000|2021-10-18 13:02:40|1045|1040|1044.5|1039.5|1045|1040|1044.3|1039.3|10
1634562170000|2021-10-18 13:02:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634562180000|2021-10-18 13:03:00|1044.5|1039.5|1044.7|1039.7|1045.2|1040.2|1044.4|1039.4|17
1634562190000|2021-10-18 13:03:10|1044.4|1039.4|1045.1|1040.1|1045.2|1040.2|1044.3|1039.3|20
1634562200000|2021-10-18 13:03:20|1045|1040|1044.6|1039.6|1045.2|1040.2|1044.6|1039.6|8
1634562210000|2021-10-18 13:03:30|1044.7|1039.7|1045.2|1040.2|1045.2|1040.2|1044.7|1039.7|9
1634562220000|2021-10-18 13:03:40|1045.3|1040.3|1045.5|1040.5|1045.7|1040.7|1045.2|1040.2|10
1634562230000|2021-10-18 13:03:50|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.2|1040.2|10
1634562240000|2021-10-18 13:04:00|1045.4|1040.4|1045.4|1040.4|1046|1041|1045.4|1040.4|19
1634562250000|2021-10-18 13:04:10|1045.5|1040.5|1045.8|1040.8|1045.9|1040.9|1045.4|1040.4|11
1634562260000|2021-10-18 13:04:20|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.4|1040.4|13
1634562270000|2021-10-18 13:04:30|1045|1040|1045|1040|1045.4|1040.4|1044.8|1039.8|10
1634562280000|2021-10-18 13:04:40|1045.1|1040.1|1045|1040|1045.5|1040.5|1044.7|1039.7|11
1634562290000|2021-10-18 13:04:50|1044.9|1039.9|1045|1040|1045.2|1040.2|1044.9|1039.9|11
1634562300000|2021-10-18 13:05:00|1045.2|1040.2|1044.7|1039.7|1045.2|1040.2|1044.7|1039.7|9
1634562310000|2021-10-18 13:05:10|1044.8|1039.8|1043.8|1038.8|1044.8|1039.8|1043.8|1038.8|13
1634562320000|2021-10-18 13:05:20|1043.7|1038.7|1044.3|1039.3|1044.3|1039.3|1043.2|1038.2|19
1634562330000|2021-10-18 13:05:30|1044.5|1039.5|1044.1|1039.1|1045.2|1040.2|1044|1039|16
1634562340000|2021-10-18 13:05:40|1044|1039|1043.1|1038.1|1044|1039|1043|1038|15
1634562350000|2021-10-18 13:05:50|1043.2|1038.2|1043.2|1038.2|1043.8|1038.8|1043.2|1038.2|16
1634562360000|2021-10-18 13:06:00|1043.5|1038.5|1043.2|1038.2|1043.7|1038.7|1043.1|1038.1|23
1634562370000|2021-10-18 13:06:10|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|15
1634562380000|2021-10-18 13:06:20|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043.1|1038.1|12
1634562390000|2021-10-18 13:06:30|1043.5|1038.5|1043.8|1038.8|1043.9|1038.9|1043.4|1038.4|11
1634562400000|2021-10-18 13:06:40|1044.1|1039.1|1043.7|1038.7|1044.4|1039.4|1043.7|1038.7|11
1634562410000|2021-10-18 13:06:50|1043.8|1038.8|1044.8|1039.8|1044.8|1039.8|1043.8|1038.8|5
1634562420000|2021-10-18 13:07:00|1044.7|1039.7|1044.5|1039.5|1044.9|1039.9|1044.3|1039.3|17
1634562430000|2021-10-18 13:07:10|1044.4|1039.4|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|9
1634562440000|2021-10-18 13:07:20|1044.8|1039.8|1044.6|1039.6|1044.9|1039.9|1044.5|1039.5|12
1634562450000|2021-10-18 13:07:30|1044.5|1039.5|1043.9|1038.9|1044.5|1039.5|1043.9|1038.9|7
1634562460000|2021-10-18 13:07:40|1043.8|1038.8|1043.8|1038.8|1044|1039|1043.8|1038.8|4
1634562470000|2021-10-18 13:07:50|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1634562480000|2021-10-18 13:08:00|1043.7|1038.7|1043.4|1038.4|1043.7|1038.7|1043.3|1038.3|14
1634562490000|2021-10-18 13:08:10|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|14
1634562500000|2021-10-18 13:08:20|1043.4|1038.4|1043.8|1038.8|1043.8|1038.8|1043.2|1038.2|10
1634562510000|2021-10-18 13:08:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|8
1634562520000|2021-10-18 13:08:40|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|5
1634562530000|2021-10-18 13:08:50|1044.3|1039.3|1044.7|1039.7|1044.7|1039.7|1044.3|1039.3|5
1634562540000|2021-10-18 13:09:00|1044.8|1039.8|1044.6|1039.6|1045|1040|1044.4|1039.4|10
1634562550000|2021-10-18 13:09:10|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1043.8|1038.8|16
1634562560000|2021-10-18 13:09:20|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|7
1634562570000|2021-10-18 13:09:30|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|2
1634562580000|2021-10-18 13:09:40|1045.1|1040.1|1045|1040|1045.1|1040.1|1044.8|1039.8|13
1634562590000|2021-10-18 13:09:50|1045.1|1040.1|1044.7|1039.7|1045.1|1040.1|1044.5|1039.5|7
1634562600000|2021-10-18 13:10:00|1044.6|1039.6|1044.6|1039.6|1045.1|1040.1|1044.6|1039.6|8
1634562610000|2021-10-18 13:10:10|1044.7|1039.7|1043.9|1038.9|1044.8|1039.8|1043.9|1038.9|15
1634562620000|2021-10-18 13:10:20|1043.7|1038.7|1044.7|1039.7|1044.7|1039.7|1043.7|1038.7|10
1634562630000|2021-10-18 13:10:30|1044.4|1039.4|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|9
1634562640000|2021-10-18 13:10:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|13
1634562650000|2021-10-18 13:10:50|1044.3|1039.3|1044.2|1039.2|1044.7|1039.7|1044.1|1039.1|12
1634562660000|2021-10-18 13:11:00|1044.1|1039.1|1043.6|1038.6|1044.1|1039.1|1043.6|1038.6|9
1634562670000|2021-10-18 13:11:10|1043.9|1038.9|1044.3|1039.3|1044.3|1039.3|1043.9|1038.9|4
1634562680000|2021-10-18 13:11:20|1044.2|1039.2|1044.5|1039.5|1044.6|1039.6|1044.1|1039.1|6
1634562690000|2021-10-18 13:11:30|1044.3|1039.3|1044.8|1039.8|1045|1040|1044.3|1039.3|10
1634562700000|2021-10-18 13:11:40|1044.3|1039.3|1043.7|1038.7|1044.3|1039.3|1043.6|1038.6|11
1634562710000|2021-10-18 13:11:50|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.6|1038.6|13
1634562720000|2021-10-18 13:12:00|1043.6|1038.6|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|17
1634562730000|2021-10-18 13:12:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634562740000|2021-10-18 13:12:20|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1634562750000|2021-10-18 13:12:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|9
1634562760000|2021-10-18 13:12:40|1043.4|1038.4|1043.9|1038.9|1043.9|1038.9|1043.4|1038.4|5
1634562770000|2021-10-18 13:12:50|1044.1|1039.1|1043.7|1038.7|1044.1|1039.1|1043.6|1038.6|3
1634562780000|2021-10-18 13:13:00|1043.8|1038.8|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|6
1634562790000|2021-10-18 13:13:10|1043.8|1038.8|1043.9|1038.9|1044.1|1039.1|1043.4|1038.4|17
1634562800000|2021-10-18 13:13:20|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.4|1038.4|7
1634562810000|2021-10-18 13:13:30|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|9
1634562820000|2021-10-18 13:13:40|1043.7|1038.7|1044.1|1039.1|1044.1|1039.1|1043.6|1038.6|7
1634562830000|2021-10-18 13:13:50|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634562840000|2021-10-18 13:14:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|7
1634562850000|2021-10-18 13:14:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|4
1634562860000|2021-10-18 13:14:20|1044.3|1039.3|1044.6|1039.6|1044.7|1039.7|1044.2|1039.2|8
1634562870000|2021-10-18 13:14:30|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|7
1634562880000|2021-10-18 13:14:40|1044.8|1039.8|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|8
1634562890000|2021-10-18 13:14:50|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|10
1634562900000|2021-10-18 13:15:00|1044.6|1039.6|1044.4|1039.4|1045.1|1040.1|1044.4|1039.4|23
1634562910000|2021-10-18 13:15:10|1044.3|1039.3|1045|1040|1045|1040|1044.3|1039.3|18
1634562920000|2021-10-18 13:15:20|1045.2|1040.2|1045.1|1040.1|1045.4|1040.4|1044.6|1039.6|14
1634562930000|2021-10-18 13:15:30|1045.2|1040.2|1045.5|1040.5|1045.6|1040.6|1045.1|1040.1|14
1634562940000|2021-10-18 13:15:40|1045.7|1040.7|1045.7|1040.7|1046|1041|1045.7|1040.7|16
1634562950000|2021-10-18 13:15:50|1045.9|1040.9|1045.5|1040.5|1046.2|1041.2|1045.5|1040.5|20
1634562960000|2021-10-18 13:16:00|1045.4|1040.4|1045.3|1040.3|1045.8|1040.8|1045.2|1040.2|13
1634562970000|2021-10-18 13:16:10|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.2|1040.2|9
1634562980000|2021-10-18 13:16:20|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|4
1634562990000|2021-10-18 13:16:30|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.5|1040.5|19
1634563000000|2021-10-18 13:16:40|1045.5|1040.5|1045.6|1040.6|1045.9|1040.9|1045.5|1040.5|12
1634563010000|2021-10-18 13:16:50|1045.8|1040.8|1045.2|1040.2|1045.8|1040.8|1045.2|1040.2|9
1634563020000|2021-10-18 13:17:00|1045.4|1040.4|1045.4|1040.4|1045.9|1040.9|1045.4|1040.4|15
1634563030000|2021-10-18 13:17:10|1045.3|1040.3|1044.3|1039.3|1045.3|1040.3|1044.3|1039.3|6
1634563040000|2021-10-18 13:17:20|1044.2|1039.2|1044.6|1039.6|1044.7|1039.7|1044.2|1039.2|5
1634563050000|2021-10-18 13:17:30|1045|1040|1045|1040|1045.1|1040.1|1044.6|1039.6|13
1634563060000|2021-10-18 13:17:40|1045.1|1040.1|1044.7|1039.7|1045.3|1040.3|1044.7|1039.7|8
1634563070000|2021-10-18 13:17:50|1044.6|1039.6|1044.3|1039.3|1044.6|1039.6|1044.3|1039.3|4
1634563080000|2021-10-18 13:18:00|1044.2|1039.2|1043.8|1038.8|1044.2|1039.2|1043.8|1038.8|3
1634563090000|2021-10-18 13:18:10|1043.6|1038.6|1043.3|1038.3|1043.6|1038.6|1043.2|1038.2|5
1634563100000|2021-10-18 13:18:20|1043.2|1038.2|1043.5|1038.5|1043.6|1038.6|1043|1038|10
1634563110000|2021-10-18 13:18:30|1043.6|1038.6|1043.1|1038.1|1043.6|1038.6|1043.1|1038.1|10
1634563120000|2021-10-18 13:18:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043|1038|5
1634563130000|2021-10-18 13:18:50|1043.3|1038.3|1043.9|1038.9|1044|1039|1043.3|1038.3|6
1634563140000|2021-10-18 13:19:00|1043.6|1038.6|1043.5|1038.5|1043.7|1038.7|1043.4|1038.4|16
1634563150000|2021-10-18 13:19:10|1043.6|1038.6|1044|1039|1044|1039|1043.6|1038.6|3
1634563160000|2021-10-18 13:19:20|1044.2|1039.2|1044|1039|1044.4|1039.4|1044|1039|13
1634563170000|2021-10-18 13:19:30|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|3
1634563180000|2021-10-18 13:19:40|1044.2|1039.2|1043.8|1038.8|1044.3|1039.3|1043.8|1038.8|7
1634563190000|2021-10-18 13:19:50|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|3
1634563200000|2021-10-18 13:20:00|1044.3|1039.3|1044.6|1039.6|1044.9|1039.9|1044.3|1039.3|9
1634563210000|2021-10-18 13:20:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1634563220000|2021-10-18 13:20:20|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|5
1634563230000|2021-10-18 13:20:30|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|2
1634563240000|2021-10-18 13:20:40|1045.3|1040.3|1044.8|1039.8|1045.9|1040.9|1044.8|1039.8|10
1634563250000|2021-10-18 13:20:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.6|1039.6|9
1634563260000|2021-10-18 13:21:00|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|4
1634563270000|2021-10-18 13:21:10|1044.6|1039.6|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|11
1634563280000|2021-10-18 13:21:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|4
1634563290000|2021-10-18 13:21:30|1045|1040|1045.4|1040.4|1045.4|1040.4|1044.9|1039.9|14
1634563300000|2021-10-18 13:21:40|1045.6|1040.6|1045.1|1040.1|1045.9|1040.9|1045.1|1040.1|12
1634563310000|2021-10-18 13:21:50|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045|1040|6
1634563320000|2021-10-18 13:22:00|1045.3|1040.3|1044.7|1039.7|1045.5|1040.5|1044.7|1039.7|10
1634563330000|2021-10-18 13:22:10|1044.5|1039.5|1044.9|1039.9|1045.3|1040.3|1044.5|1039.5|14
1634563340000|2021-10-18 13:22:20|1045.1|1040.1|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|8
1634563350000|2021-10-18 13:22:30|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|6
1634563360000|2021-10-18 13:22:40|1045.7|1040.7|1045.4|1040.4|1045.7|1040.7|1045.3|1040.3|5
1634563370000|2021-10-18 13:22:50|1045.3|1040.3|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|6
1634563380000|2021-10-18 13:23:00|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.1|1040.1|7
1634563390000|2021-10-18 13:23:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634563400000|2021-10-18 13:23:20|1044.8|1039.8|1044.7|1039.7|1045|1040|1044.6|1039.6|23
1634563410000|2021-10-18 13:23:30|1044.6|1039.6|1044.6|1039.6|1044.8|1039.8|1044.5|1039.5|5
1634563420000|2021-10-18 13:23:40|1044.8|1039.8|1044.8|1039.8|1045|1040|1044.6|1039.6|7
1634563430000|2021-10-18 13:23:50|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|9
1634563440000|2021-10-18 13:24:00|1044.8|1039.8|1044.2|1039.2|1044.8|1039.8|1044.2|1039.2|16
1634563450000|2021-10-18 13:24:10|1044.4|1039.4|1044|1039|1044.4|1039.4|1044|1039|11
1634563460000|2021-10-18 13:24:20|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044|1039|9
1634563470000|2021-10-18 13:24:30|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1634563480000|2021-10-18 13:24:40|1044.5|1039.5|1044.8|1039.8|1045|1040|1044.5|1039.5|11
1634563490000|2021-10-18 13:24:50|1044.9|1039.9|1045.3|1040.3|1045.3|1040.3|1044.9|1039.9|17
1634563500000|2021-10-18 13:25:00|1045.2|1040.2|1045|1040|1045.3|1040.3|1045|1040|5
1634563510000|2021-10-18 13:25:10|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1044.9|1039.9|11
1634563520000|2021-10-18 13:25:20|1045|1040|1045.5|1040.5|1045.5|1040.5|1045|1040|11
1634563540000|2021-10-18 13:25:40|1045.4|1040.4|1045.7|1040.7|1045.8|1040.8|1045.3|1040.3|7
1634563550000|2021-10-18 13:25:50|1045.6|1040.6|1045.8|1040.8|1046|1041|1045.5|1040.5|11
1634563560000|2021-10-18 13:26:00|1045.7|1040.7|1045.3|1040.3|1045.8|1040.8|1045.3|1040.3|12
1634563570000|2021-10-18 13:26:10|1045.6|1040.6|1045.8|1040.8|1045.9|1040.9|1045.6|1040.6|7
1634563590000|2021-10-18 13:26:30|1045.7|1040.7|1046|1041|1046|1041|1045.7|1040.7|9
1634563600000|2021-10-18 13:26:40|1046.2|1041.2|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|3
1634563610000|2021-10-18 13:26:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1634563620000|2021-10-18 13:27:00|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|9
1634563630000|2021-10-18 13:27:10|1046.2|1041.2|1046|1041|1046.2|1041.2|1045.5|1040.5|11
1634563640000|2021-10-18 13:27:20|1046.1|1041.1|1047.2|1042.2|1047.4|1042.4|1046|1041|17
1634563650000|2021-10-18 13:27:30|1047.3|1042.3|1047.8|1042.8|1047.8|1042.8|1047.3|1042.3|6
1634563660000|2021-10-18 13:27:40|1047.7|1042.7|1048|1043|1048.2|1043.2|1047.7|1042.7|17
1634563670000|2021-10-18 13:27:50|1048.1|1043.1|1048.2|1043.2|1048.3|1043.3|1048|1043|9
1634563680000|2021-10-18 13:28:00|1048.1|1043.1|1047.8|1042.8|1048.3|1043.3|1047.8|1042.8|9
1634563690000|2021-10-18 13:28:10|1047.9|1042.9|1048|1043|1048.2|1043.2|1047.9|1042.9|9
1634563700000|2021-10-18 13:28:20|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1047.8|1042.8|11
1634563710000|2021-10-18 13:28:30|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|5
1634563720000|2021-10-18 13:28:40|1048.6|1043.6|1048.7|1043.7|1048.9|1043.9|1048.3|1043.3|16
1634563730000|2021-10-18 13:28:50|1048.6|1043.6|1049.4|1044.4|1049.4|1044.4|1048.6|1043.6|12
1634563740000|2021-10-18 13:29:00|1049.6|1044.6|1050|1045|1050|1045|1049.1|1044.1|29
1634563750000|2021-10-18 13:29:10|1050.1|1045.1|1050.3|1045.3|1050.4|1045.4|1049.9|1044.9|16
1634563760000|2021-10-18 13:29:20|1050.4|1045.4|1050.4|1045.4|1050.6|1045.6|1050.3|1045.3|6
1634563770000|2021-10-18 13:29:30|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|7
1634563780000|2021-10-18 13:29:40|1050.5|1045.5|1049.8|1044.8|1050.5|1045.5|1049.7|1044.7|10
1634563790000|2021-10-18 13:29:50|1049.7|1044.7|1050.2|1045.2|1050.3|1045.3|1049.6|1044.6|13
1634563800000|2021-10-18 13:30:00|1050.3|1045.3|1049.4|1044.4|1050.3|1045.3|1049.1|1044.1|28
1634563810000|2021-10-18 13:30:10|1049.6|1044.6|1050.6|1045.6|1050.6|1045.6|1049.6|1044.6|17
1634563820000|2021-10-18 13:30:20|1050.7|1045.7|1050|1045|1050.8|1045.8|1050|1045|20
1634563830000|2021-10-18 13:30:30|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.6|1044.6|16
1634563840000|2021-10-18 13:30:40|1049.7|1044.7|1049.4|1044.4|1050.2|1045.2|1049.4|1044.4|16
1634563850000|2021-10-18 13:30:50|1048.9|1043.9|1049|1044|1049.5|1044.5|1048.8|1043.8|30
1634563860000|2021-10-18 13:31:00|1049.1|1044.1|1049.5|1044.5|1050|1045|1049.1|1044.1|19
1634563870000|2021-10-18 13:31:10|1049.4|1044.4|1048.3|1043.3|1049.5|1044.5|1048.3|1043.3|12
1634563880000|2021-10-18 13:31:20|1048.4|1043.4|1049.2|1044.2|1049.5|1044.5|1048.4|1043.4|15
1634563890000|2021-10-18 13:31:30|1049.3|1044.3|1049.2|1044.2|1049.5|1044.5|1049|1044|13
1634563900000|2021-10-18 13:31:40|1049.1|1044.1|1049.3|1044.3|1049.6|1044.6|1049.1|1044.1|15
1634563910000|2021-10-18 13:31:50|1049.4|1044.4|1049|1044|1049.5|1044.5|1048.9|1043.9|12
1634563920000|2021-10-18 13:32:00|1049.1|1044.1|1049.8|1044.8|1049.8|1044.8|1048.9|1043.9|18
1634563930000|2021-10-18 13:32:10|1049.7|1044.7|1049.9|1044.9|1050|1045|1049.6|1044.6|17
1634563940000|2021-10-18 13:32:20|1050|1045|1049.5|1044.5|1050|1045|1049.4|1044.4|13
1634563950000|2021-10-18 13:32:30|1049.6|1044.6|1049.9|1044.9|1050.1|1045.1|1049.6|1044.6|12
1634563960000|2021-10-18 13:32:40|1049.6|1044.6|1050.1|1045.1|1050.1|1045.1|1049.4|1044.4|17
1634563970000|2021-10-18 13:32:50|1050.2|1045.2|1050.5|1045.5|1050.7|1045.7|1050.1|1045.1|9
1634563980000|2021-10-18 13:33:00|1050.6|1045.6|1049.8|1044.8|1050.6|1045.6|1049.5|1044.5|18
1634563990000|2021-10-18 13:33:10|1050|1045|1049.7|1044.7|1050.1|1045.1|1049.6|1044.6|23
1634564000000|2021-10-18 13:33:20|1049.6|1044.6|1050.1|1045.1|1050.1|1045.1|1049.3|1044.3|15
1634564010000|2021-10-18 13:33:30|1050.2|1045.2|1050.6|1045.6|1050.6|1045.6|1050.1|1045.1|8
1634564020000|2021-10-18 13:33:40|1050.7|1045.7|1050.2|1045.2|1050.7|1045.7|1050.2|1045.2|17
1634564030000|2021-10-18 13:33:50|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|20
1634564040000|2021-10-18 13:34:00|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1049.9|1044.9|16
1634564050000|2021-10-18 13:34:10|1050.2|1045.2|1050.5|1045.5|1050.5|1045.5|1050.2|1045.2|17
1634564060000|2021-10-18 13:34:20|1050.4|1045.4|1050.1|1045.1|1050.6|1045.6|1049.5|1044.5|23
1634564070000|2021-10-18 13:34:30|1050.2|1045.2|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|12
1634564080000|2021-10-18 13:34:40|1050.6|1045.6|1050.2|1045.2|1050.6|1045.6|1050|1045|16
1634564090000|2021-10-18 13:34:50|1050.1|1045.1|1049.7|1044.7|1050.2|1045.2|1049.7|1044.7|17
1634564100000|2021-10-18 13:35:00|1049.6|1044.6|1049.5|1044.5|1049.8|1044.8|1049.3|1044.3|23
1634564110000|2021-10-18 13:35:10|1049.6|1044.6|1050.2|1045.2|1050.2|1045.2|1049.6|1044.6|19
1634564120000|2021-10-18 13:35:20|1050.1|1045.1|1050.1|1045.1|1050.5|1045.5|1049.9|1044.9|29
1634564130000|2021-10-18 13:35:30|1050.2|1045.2|1049.8|1044.8|1050.4|1045.4|1049.7|1044.7|13
1634564140000|2021-10-18 13:35:40|1050|1045|1049.5|1044.5|1050|1045|1049.4|1044.4|11
1634564150000|2021-10-18 13:35:50|1049.6|1044.6|1048.8|1043.8|1049.6|1044.6|1048.4|1043.4|29
1634564160000|2021-10-18 13:36:00|1048.9|1043.9|1049.2|1044.2|1049.5|1044.5|1048.9|1043.9|17
1634564170000|2021-10-18 13:36:10|1049.3|1044.3|1049.7|1044.7|1049.9|1044.9|1049.2|1044.2|19
1634564180000|2021-10-18 13:36:20|1049.6|1044.6|1049.9|1044.9|1050.1|1045.1|1049.6|1044.6|13
1634564190000|2021-10-18 13:36:30|1049.8|1044.8|1049.7|1044.7|1050|1045|1049.6|1044.6|9
1634564200000|2021-10-18 13:36:40|1049.6|1044.6|1049.4|1044.4|1049.8|1044.8|1049.4|1044.4|8
1634564210000|2021-10-18 13:36:50|1049.6|1044.6|1049.8|1044.8|1049.9|1044.9|1049.3|1044.3|16
1634564220000|2021-10-18 13:37:00|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.7|1044.7|13
1634564230000|2021-10-18 13:37:10|1049.9|1044.9|1049.8|1044.8|1050.2|1045.2|1049.4|1044.4|12
1634564240000|2021-10-18 13:37:20|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.3|1044.3|18
1634564250000|2021-10-18 13:37:30|1049.9|1044.9|1049.3|1044.3|1049.9|1044.9|1049.2|1044.2|12
1634564260000|2021-10-18 13:37:40|1048.8|1043.8|1049.2|1044.2|1049.3|1044.3|1048.6|1043.6|9
1634564270000|2021-10-18 13:37:50|1049.1|1044.1|1049.2|1044.2|1049.7|1044.7|1049.1|1044.1|21
1634564280000|2021-10-18 13:38:00|1049.4|1044.4|1049.9|1044.9|1050.1|1045.1|1049.3|1044.3|22
1634564290000|2021-10-18 13:38:10|1050.1|1045.1|1049.8|1044.8|1050.3|1045.3|1049.4|1044.4|20
1634564300000|2021-10-18 13:38:20|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|9
1634564310000|2021-10-18 13:38:30|1049.9|1044.9|1049.5|1044.5|1050.1|1045.1|1049.5|1044.5|13
1634564320000|2021-10-18 13:38:40|1049.6|1044.6|1049.5|1044.5|1049.9|1044.9|1049.5|1044.5|18
1634564330000|2021-10-18 13:38:50|1049.6|1044.6|1049.7|1044.7|1049.8|1044.8|1049.5|1044.5|12
1634564340000|2021-10-18 13:39:00|1049.9|1044.9|1049.5|1044.5|1049.9|1044.9|1049.5|1044.5|17
1634564350000|2021-10-18 13:39:10|1049.4|1044.4|1048.7|1043.7|1049.5|1044.5|1048.4|1043.4|14
1634564360000|2021-10-18 13:39:20|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.5|1043.5|8
1634564370000|2021-10-18 13:39:30|1048.5|1043.5|1048.2|1043.2|1048.7|1043.7|1048.2|1043.2|6
1634564380000|2021-10-18 13:39:40|1048.3|1043.3|1049|1044|1049.1|1044.1|1048.3|1043.3|21
1634564390000|2021-10-18 13:39:50|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.7|1043.7|23
1634564400000|2021-10-18 13:40:00|1049.2|1044.2|1048.8|1043.8|1049.3|1044.3|1048.7|1043.7|22
1634564410000|2021-10-18 13:40:10|1048.7|1043.7|1049|1044|1049.2|1044.2|1048.7|1043.7|8
1634564420000|2021-10-18 13:40:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634564430000|2021-10-18 13:40:30|1049.6|1044.6|1049.3|1044.3|1049.8|1044.8|1049.2|1044.2|12
1634564440000|2021-10-18 13:40:40|1049.4|1044.4|1049.3|1044.3|1049.6|1044.6|1049.2|1044.2|10
1634564450000|2021-10-18 13:40:50|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|2
1634564460000|2021-10-18 13:41:00|1048.9|1043.9|1049.5|1044.5|1049.5|1044.5|1048.8|1043.8|19
1634564470000|2021-10-18 13:41:10|1049.3|1044.3|1048.9|1043.9|1049.3|1044.3|1048.9|1043.9|17
1634564480000|2021-10-18 13:41:20|1048.8|1043.8|1048.8|1043.8|1049.1|1044.1|1048.6|1043.6|14
1634564490000|2021-10-18 13:41:30|1048.9|1043.9|1049|1044|1049.2|1044.2|1048.5|1043.5|10
1634564500000|2021-10-18 13:41:40|1049.1|1044.1|1049.5|1044.5|1049.7|1044.7|1049.1|1044.1|16
1634564510000|2021-10-18 13:41:50|1049.4|1044.4|1049.7|1044.7|1049.8|1044.8|1049.4|1044.4|15
1634564520000|2021-10-18 13:42:00|1049.8|1044.8|1050.2|1045.2|1050.4|1045.4|1049.8|1044.8|26
1634564530000|2021-10-18 13:42:10|1050.3|1045.3|1049.2|1044.2|1050.3|1045.3|1049.2|1044.2|17
1634564540000|2021-10-18 13:42:20|1049.3|1044.3|1049.9|1044.9|1050.1|1045.1|1049.2|1044.2|21
1634564550000|2021-10-18 13:42:30|1049.8|1044.8|1049.3|1044.3|1049.8|1044.8|1049.3|1044.3|18
1634564560000|2021-10-18 13:42:40|1049.4|1044.4|1048.6|1043.6|1049.4|1044.4|1048.6|1043.6|17
1634564570000|2021-10-18 13:42:50|1048.7|1043.7|1048.3|1043.3|1048.7|1043.7|1047.8|1042.8|38
1634564580000|2021-10-18 13:43:00|1048.2|1043.2|1046.9|1041.9|1048.2|1043.2|1046.8|1041.8|21
1634564590000|2021-10-18 13:43:10|1047|1042|1046.8|1041.8|1047|1042|1046.7|1041.7|10
1634564600000|2021-10-18 13:43:20|1047|1042|1046.7|1041.7|1047|1042|1046.2|1041.2|14
1634564610000|2021-10-18 13:43:30|1046.8|1041.8|1047.6|1042.6|1048.1|1043.1|1046.7|1041.7|23
1634564620000|2021-10-18 13:43:40|1047.5|1042.5|1048.3|1043.3|1048.3|1043.3|1047.5|1042.5|14
1634564630000|2021-10-18 13:43:50|1048.4|1043.4|1049|1044|1049|1044|1048.1|1043.1|19
1634564640000|2021-10-18 13:44:00|1048.9|1043.9|1048.2|1043.2|1049|1044|1048.1|1043.1|17
1634564650000|2021-10-18 13:44:10|1048.1|1043.1|1048.8|1043.8|1048.8|1043.8|1048|1043|6
1634564660000|2021-10-18 13:44:20|1048.7|1043.7|1049.3|1044.3|1049.4|1044.4|1048.7|1043.7|18
1634564670000|2021-10-18 13:44:30|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.3|1044.3|15
1634564680000|2021-10-18 13:44:40|1049.5|1044.5|1048.6|1043.6|1049.7|1044.7|1048.6|1043.6|22
1634564690000|2021-10-18 13:44:50|1048.7|1043.7|1048.9|1043.9|1049|1044|1048.6|1043.6|12
1634564700000|2021-10-18 13:45:00|1048.8|1043.8|1046.6|1041.6|1048.8|1043.8|1046.6|1041.6|15
1634564710000|2021-10-18 13:45:10|1046.5|1041.5|1045.3|1040.3|1046.5|1041.5|1045.3|1040.3|6
1634564720000|2021-10-18 13:45:20|1045.7|1040.7|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|4
1634564730000|2021-10-18 13:45:30|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.7|1039.7|13
1634564740000|2021-10-18 13:45:40|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|6
1634564750000|2021-10-18 13:45:50|1044.7|1039.7|1044.4|1039.4|1044.9|1039.9|1044.2|1039.2|17
1634564760000|2021-10-18 13:46:00|1044.3|1039.3|1044.7|1039.7|1044.7|1039.7|1044.1|1039.1|11
1634564770000|2021-10-18 13:46:10|1044.3|1039.3|1044.3|1039.3|1044.8|1039.8|1044.1|1039.1|22
1634564780000|2021-10-18 13:46:20|1044.2|1039.2|1044|1039|1044.3|1039.3|1043.9|1038.9|12
1634564790000|2021-10-18 13:46:30|1043.9|1038.9|1044|1039|1044.1|1039.1|1043.9|1038.9|4
1634564800000|2021-10-18 13:46:40|1044.1|1039.1|1043.7|1038.7|1044.1|1039.1|1043.7|1038.7|5
1634564810000|2021-10-18 13:46:50|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.2|1038.2|10
1634564820000|2021-10-18 13:47:00|1043.6|1038.6|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|3
1634564830000|2021-10-18 13:47:10|1043.8|1038.8|1043.9|1038.9|1044.6|1039.6|1043.8|1038.8|18
1634564840000|2021-10-18 13:47:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|16
1634564850000|2021-10-18 13:47:30|1043.6|1038.6|1043.6|1038.6|1043.8|1038.8|1043.3|1038.3|16
1634564860000|2021-10-18 13:47:40|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|6
1634564870000|2021-10-18 13:47:50|1043.6|1038.6|1043.2|1038.2|1043.6|1038.6|1043.2|1038.2|8
1634564880000|2021-10-18 13:48:00|1043.3|1038.3|1041.5|1036.5|1043.3|1038.3|1040.8|1035.8|19
1634564890000|2021-10-18 13:48:10|1041.4|1036.4|1042.3|1037.3|1042.7|1037.7|1041.3|1036.3|18
1634564900000|2021-10-18 13:48:20|1042.1|1037.1|1043|1038|1043|1038|1042.1|1037.1|20
1634564910000|2021-10-18 13:48:30|1042.9|1037.9|1042.1|1037.1|1042.9|1037.9|1042.1|1037.1|16
1634564920000|2021-10-18 13:48:40|1042|1037|1042.2|1037.2|1042.2|1037.2|1041.9|1036.9|9
1634564930000|2021-10-18 13:48:50|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634564940000|2021-10-18 13:49:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042|1037|10
1634564950000|2021-10-18 13:49:10|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|10
1634564960000|2021-10-18 13:49:20|1041.3|1036.3|1041.5|1036.5|1041.6|1036.6|1041.2|1036.2|20
1634564970000|2021-10-18 13:49:30|1041.4|1036.4|1041.1|1036.1|1041.4|1036.4|1041.1|1036.1|12
1634564980000|2021-10-18 13:49:40|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|10
1634564990000|2021-10-18 13:49:50|1040.8|1035.8|1041.2|1036.2|1041.2|1036.2|1040.8|1035.8|5
1634565000000|2021-10-18 13:50:00|1041.1|1036.1|1041|1036|1041.4|1036.4|1041|1036|8
1634565010000|2021-10-18 13:50:10|1040.9|1035.9|1039.7|1034.7|1040.9|1035.9|1039.7|1034.7|14
1634565020000|2021-10-18 13:50:20|1039.9|1034.9|1039.8|1034.8|1040.4|1035.4|1039.3|1034.3|16
1634565030000|2021-10-18 13:50:30|1039.7|1034.7|1040|1035|1040|1035|1039.7|1034.7|17
1634565040000|2021-10-18 13:50:40|1039.9|1034.9|1040.6|1035.6|1040.6|1035.6|1039.9|1034.9|7
1634565050000|2021-10-18 13:50:50|1040.4|1035.4|1040.7|1035.7|1040.7|1035.7|1040.4|1035.4|9
1634565060000|2021-10-18 13:51:00|1041|1036|1041.7|1036.7|1041.7|1036.7|1041|1036|11
1634565070000|2021-10-18 13:51:10|1041.6|1036.6|1041.2|1036.2|1041.6|1036.6|1041|1036|11
1634565080000|2021-10-18 13:51:20|1041.1|1036.1|1040.8|1035.8|1041.1|1036.1|1040.4|1035.4|10
1634565090000|2021-10-18 13:51:30|1040.7|1035.7|1041|1036|1041.1|1036.1|1040.7|1035.7|6
1634565100000|2021-10-18 13:51:40|1040.7|1035.7|1040.8|1035.8|1041|1036|1040.6|1035.6|16
1634565110000|2021-10-18 13:51:50|1040.7|1035.7|1040.2|1035.2|1040.8|1035.8|1039.8|1034.8|19
1634565120000|2021-10-18 13:52:00|1040|1035|1039.9|1034.9|1040.2|1035.2|1039.6|1034.6|19
1634565130000|2021-10-18 13:52:10|1039.8|1034.8|1038.5|1033.5|1039.8|1034.8|1037.9|1032.9|14
1634565140000|2021-10-18 13:52:20|1038.8|1033.8|1039.2|1034.2|1039.3|1034.3|1038.8|1033.8|12
1634565150000|2021-10-18 13:52:30|1039.3|1034.3|1039.1|1034.1|1039.5|1034.5|1039|1034|21
1634565160000|2021-10-18 13:52:40|1039|1034|1038|1033|1039|1034|1037.8|1032.8|10
1634565170000|2021-10-18 13:52:50|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|11
1634565180000|2021-10-18 13:53:00|1038.1|1033.1|1038.9|1033.9|1039.1|1034.1|1038.1|1033.1|8
1634565190000|2021-10-18 13:53:10|1039|1034|1039.3|1034.3|1039.3|1034.3|1039|1034|2
1634565200000|2021-10-18 13:53:20|1039.2|1034.2|1039|1034|1039.3|1034.3|1039|1034|10
1634565210000|2021-10-18 13:53:30|1039.2|1034.2|1039.5|1034.5|1039.5|1034.5|1039.1|1034.1|8
1634565220000|2021-10-18 13:53:40|1039.6|1034.6|1039.6|1034.6|1039.9|1034.9|1039.5|1034.5|9
1634565230000|2021-10-18 13:53:50|1039.4|1034.4|1040|1035|1040|1035|1039.4|1034.4|10
1634565240000|2021-10-18 13:54:00|1040.1|1035.1|1039.6|1034.6|1040.6|1035.6|1039.6|1034.6|6
1634565250000|2021-10-18 13:54:10|1039.9|1034.9|1040.2|1035.2|1040.3|1035.3|1039.9|1034.9|7
1634565260000|2021-10-18 13:54:20|1039.8|1034.8|1039.7|1034.7|1039.9|1034.9|1039.7|1034.7|4
1634565270000|2021-10-18 13:54:30|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|7
1634565280000|2021-10-18 13:54:40|1039.4|1034.4|1038.9|1033.9|1039.4|1034.4|1038.9|1033.9|14
1634565290000|2021-10-18 13:54:50|1039|1034|1039.9|1034.9|1040|1035|1038.9|1033.9|9
1634565300000|2021-10-18 13:55:00|1039.6|1034.6|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|19
1634565310000|2021-10-18 13:55:10|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|3
1634565320000|2021-10-18 13:55:20|1039.3|1034.3|1038.8|1033.8|1039.3|1034.3|1038.8|1033.8|6
1634565330000|2021-10-18 13:55:30|1039.1|1034.1|1039.4|1034.4|1039.6|1034.6|1038.9|1033.9|12
1634565340000|2021-10-18 13:55:40|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1038.9|1033.9|19
1634565350000|2021-10-18 13:55:50|1039.9|1034.9|1039.7|1034.7|1040|1035|1039.7|1034.7|13
1634565360000|2021-10-18 13:56:00|1039.9|1034.9|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|12
1634565370000|2021-10-18 13:56:10|1040.5|1035.5|1040.4|1035.4|1040.8|1035.8|1040.4|1035.4|15
1634565380000|2021-10-18 13:56:20|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.1|1035.1|12
1634565390000|2021-10-18 13:56:30|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1039.9|1034.9|17
1634565400000|2021-10-18 13:56:40|1040.3|1035.3|1041.1|1036.1|1041.3|1036.3|1040.2|1035.2|28
1634565410000|2021-10-18 13:56:50|1041|1036|1040.6|1035.6|1041.3|1036.3|1040.4|1035.4|31
1634565420000|2021-10-18 13:57:00|1040.5|1035.5|1041.1|1036.1|1041.2|1036.2|1040.5|1035.5|9
1634565430000|2021-10-18 13:57:10|1041|1036|1040.7|1035.7|1041|1036|1040.6|1035.6|5
1634565440000|2021-10-18 13:57:20|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|3
1634565450000|2021-10-18 13:57:30|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|9
1634565460000|2021-10-18 13:57:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1634565470000|2021-10-18 13:57:50|1041.1|1036.1|1041.3|1036.3|1041.7|1036.7|1041.1|1036.1|13
1634565480000|2021-10-18 13:58:00|1041.4|1036.4|1042|1037|1042|1037|1041.3|1036.3|11
1634565490000|2021-10-18 13:58:10|1042.1|1037.1|1042|1037|1042.1|1037.1|1041.8|1036.8|17
1634565500000|2021-10-18 13:58:20|1041.9|1036.9|1042.9|1037.9|1042.9|1037.9|1041.9|1036.9|9
1634565510000|2021-10-18 13:58:30|1043|1038|1043.1|1038.1|1043.3|1038.3|1043|1038|22
1634565520000|2021-10-18 13:58:40|1043|1038|1043|1038|1043.2|1038.2|1042.9|1037.9|16
1634565530000|2021-10-18 13:58:50|1043.1|1038.1|1042.8|1037.8|1043.2|1038.2|1042.7|1037.7|17
1634565540000|2021-10-18 13:59:00|1042.9|1037.9|1043.5|1038.5|1043.5|1038.5|1042.9|1037.9|10
1634565550000|2021-10-18 13:59:10|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|6
1634565560000|2021-10-18 13:59:20|1043.4|1038.4|1042.7|1037.7|1043.5|1038.5|1042.6|1037.6|12
1634565570000|2021-10-18 13:59:30|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|12
1634565580000|2021-10-18 13:59:40|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|8
1634565590000|2021-10-18 13:59:50|1043|1038|1041.5|1036.5|1043|1038|1041.4|1036.4|19
1634565600000|2021-10-18 14:00:00|1041.2|1036.2|1039|1034|1041.2|1036.2|1039|1034|19
1634565610000|2021-10-18 14:00:10|1038.9|1033.9|1039.2|1034.2|1039.2|1034.2|1038.9|1033.9|12
1634565620000|2021-10-18 14:00:20|1039.1|1034.1|1038.9|1033.9|1039.2|1034.2|1038.4|1033.4|15
1634565630000|2021-10-18 14:00:30|1039|1034|1039.3|1034.3|1039.5|1034.5|1038.7|1033.7|14
1634565640000|2021-10-18 14:00:40|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1037.6|1032.6|23
1634565650000|2021-10-18 14:00:50|1038.9|1033.9|1039.3|1034.3|1039.6|1034.6|1038.8|1033.8|28
1634565660000|2021-10-18 14:01:00|1039.2|1034.2|1039.8|1034.8|1039.8|1034.8|1038.9|1033.9|12
1634565670000|2021-10-18 14:01:10|1038.8|1033.8|1039.2|1034.2|1039.2|1034.2|1038.8|1033.8|7
1634565680000|2021-10-18 14:01:20|1039.1|1034.1|1039.4|1034.4|1039.5|1034.5|1039.1|1034.1|9
1634565690000|2021-10-18 14:01:30|1039.5|1034.5|1039.7|1034.7|1039.9|1034.9|1039.5|1034.5|11
1634565700000|2021-10-18 14:01:40|1039.6|1034.6|1038.6|1033.6|1039.8|1034.8|1038.6|1033.6|12
1634565710000|2021-10-18 14:01:50|1038.5|1033.5|1038.4|1033.4|1038.6|1033.6|1038.3|1033.3|9
1634565720000|2021-10-18 14:02:00|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.4|1033.4|6
1634565730000|2021-10-18 14:02:10|1038.8|1033.8|1038.5|1033.5|1038.8|1033.8|1038.1|1033.1|10
1634565740000|2021-10-18 14:02:20|1038.6|1033.6|1038.4|1033.4|1038.8|1033.8|1038.4|1033.4|4
1634565750000|2021-10-18 14:02:30|1038.5|1033.5|1038.1|1033.1|1038.7|1033.7|1038|1033|19
1634565760000|2021-10-18 14:02:40|1038|1033|1038.3|1033.3|1038.6|1033.6|1038|1033|28
1634565770000|2021-10-18 14:02:50|1038.7|1033.7|1039.4|1034.4|1039.5|1034.5|1038.7|1033.7|10
1634565780000|2021-10-18 14:03:00|1039.3|1034.3|1040.2|1035.2|1040.2|1035.2|1039.2|1034.2|14
1634565790000|2021-10-18 14:03:10|1040.3|1035.3|1040.8|1035.8|1040.8|1035.8|1040.2|1035.2|19
1634565800000|2021-10-18 14:03:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|7
1634565810000|2021-10-18 14:03:30|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|3
1634565820000|2021-10-18 14:03:40|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.8|1035.8|9
1634565830000|2021-10-18 14:03:50|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.7|1035.7|7
1634565840000|2021-10-18 14:04:00|1040.7|1035.7|1040.9|1035.9|1041.1|1036.1|1040.7|1035.7|8
1634565850000|2021-10-18 14:04:10|1040.8|1035.8|1040.1|1035.1|1040.8|1035.8|1040|1035|5
1634565860000|2021-10-18 14:04:20|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1040.1|1035.1|4
1634565870000|2021-10-18 14:04:30|1040.6|1035.6|1040.3|1035.3|1040.8|1035.8|1040.3|1035.3|18
1634565880000|2021-10-18 14:04:40|1040.2|1035.2|1039.4|1034.4|1040.2|1035.2|1039.4|1034.4|26
1634565890000|2021-10-18 14:04:50|1039.2|1034.2|1039.7|1034.7|1039.8|1034.8|1039.2|1034.2|34
1634565900000|2021-10-18 14:05:00|1039.8|1034.8|1039.1|1034.1|1039.9|1034.9|1039.1|1034.1|11
1634565910000|2021-10-18 14:05:10|1039.2|1034.2|1039.9|1034.9|1039.9|1034.9|1039.2|1034.2|13
1634565920000|2021-10-18 14:05:20|1039.8|1034.8|1040.4|1035.4|1040.4|1035.4|1039.8|1034.8|10
1634565930000|2021-10-18 14:05:30|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040|1035|8
1634565940000|2021-10-18 14:05:40|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|8
1634565950000|2021-10-18 14:05:50|1040.5|1035.5|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|4
1634565960000|2021-10-18 14:06:00|1040.4|1035.4|1040.1|1035.1|1040.6|1035.6|1040.1|1035.1|9
1634565970000|2021-10-18 14:06:10|1040.2|1035.2|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|6
1634565980000|2021-10-18 14:06:20|1040|1035|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|11
1634565990000|2021-10-18 14:06:30|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1039.8|1034.8|12
1634566000000|2021-10-18 14:06:40|1040.2|1035.2|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|4
1634566010000|2021-10-18 14:06:50|1039.8|1034.8|1039|1034|1039.8|1034.8|1039|1034|5
1634566020000|2021-10-18 14:07:00|1039.2|1034.2|1039.3|1034.3|1039.5|1034.5|1039.2|1034.2|16
1634566030000|2021-10-18 14:07:10|1039.2|1034.2|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|14
1634566040000|2021-10-18 14:07:20|1039.2|1034.2|1038.5|1033.5|1039.3|1034.3|1038.4|1033.4|7
1634566050000|2021-10-18 14:07:30|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|7
1634566060000|2021-10-18 14:07:40|1038.8|1033.8|1038.9|1033.9|1039|1034|1038.7|1033.7|7
1634566070000|2021-10-18 14:07:50|1039|1034|1039.2|1034.2|1039.4|1034.4|1038.9|1033.9|9
1634566080000|2021-10-18 14:08:00|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|9
1634566090000|2021-10-18 14:08:10|1039.5|1034.5|1039.4|1034.4|1039.7|1034.7|1039.4|1034.4|4
1634566100000|2021-10-18 14:08:20|1039.5|1034.5|1038.7|1033.7|1039.5|1034.5|1038.4|1033.4|13
1634566110000|2021-10-18 14:08:30|1038.6|1033.6|1038.9|1033.9|1039|1034|1038.6|1033.6|5
1634566120000|2021-10-18 14:08:40|1039|1034|1038.9|1033.9|1039|1034|1038.8|1033.8|4
1634566140000|2021-10-18 14:09:00|1039|1034|1038.8|1033.8|1039.2|1034.2|1038.8|1033.8|9
1634566150000|2021-10-18 14:09:10|1038.9|1033.9|1039|1034|1039.3|1034.3|1038.9|1033.9|18
1634566160000|2021-10-18 14:09:20|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|9
1634566170000|2021-10-18 14:09:30|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1634566180000|2021-10-18 14:09:40|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|10
1634566190000|2021-10-18 14:09:50|1039.3|1034.3|1039.8|1034.8|1039.8|1034.8|1039.3|1034.3|7
1634566200000|2021-10-18 14:10:00|1039.7|1034.7|1039.7|1034.7|1039.9|1034.9|1039.5|1034.5|21
1634566210000|2021-10-18 14:10:10|1039.8|1034.8|1039.4|1034.4|1039.8|1034.8|1039.4|1034.4|10
1634566220000|2021-10-18 14:10:20|1039.3|1034.3|1039|1034|1039.3|1034.3|1039|1034|3
1634566230000|2021-10-18 14:10:30|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039|1034|5
1634566240000|2021-10-18 14:10:40|1039.2|1034.2|1039.6|1034.6|1039.8|1034.8|1039.2|1034.2|13
1634566250000|2021-10-18 14:10:50|1039.5|1034.5|1039.1|1034.1|1039.5|1034.5|1039.1|1034.1|4
1634566260000|2021-10-18 14:11:00|1039.2|1034.2|1039.7|1034.7|1039.7|1034.7|1039.2|1034.2|14
1634566270000|2021-10-18 14:11:10|1039.6|1034.6|1040.1|1035.1|1040.1|1035.1|1039.6|1034.6|11
1634566280000|2021-10-18 14:11:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634566290000|2021-10-18 14:11:30|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|3
1634566300000|2021-10-18 14:11:40|1040.2|1035.2|1040.4|1035.4|1040.5|1035.5|1040|1035|13
1634566320000|2021-10-18 14:12:00|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1040.1|1035.1|2
1634566330000|2021-10-18 14:12:10|1040.2|1035.2|1040.2|1035.2|1040.4|1035.4|1040.1|1035.1|7
1634566340000|2021-10-18 14:12:20|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|6
1634566350000|2021-10-18 14:12:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|8
1634566360000|2021-10-18 14:12:40|1040.7|1035.7|1040.5|1035.5|1040.8|1035.8|1040.5|1035.5|25
1634566370000|2021-10-18 14:12:50|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|10
1634566380000|2021-10-18 14:13:00|1040.2|1035.2|1039.6|1034.6|1040.2|1035.2|1039.2|1034.2|17
1634566390000|2021-10-18 14:13:10|1039.8|1034.8|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|9
1634566400000|2021-10-18 14:13:20|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|12
1634566410000|2021-10-18 14:13:30|1039.3|1034.3|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|11
1634566420000|2021-10-18 14:13:40|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|7
1634566430000|2021-10-18 14:13:50|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.4|1034.4|12
1634566440000|2021-10-18 14:14:00|1039.7|1034.7|1039.4|1034.4|1039.8|1034.8|1039.3|1034.3|8
1634566450000|2021-10-18 14:14:10|1039.5|1034.5|1040.1|1035.1|1040.3|1035.3|1039.5|1034.5|14
1634566460000|2021-10-18 14:14:20|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040|1035|8
1634566470000|2021-10-18 14:14:30|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|4
1634566480000|2021-10-18 14:14:40|1040|1035|1040|1035|1040.1|1035.1|1039.7|1034.7|11
1634566490000|2021-10-18 14:14:50|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|8
1634566500000|2021-10-18 14:15:00|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.4|1034.4|14
1634566510000|2021-10-18 14:15:10|1040|1035|1040.1|1035.1|1040.1|1035.1|1039.8|1034.8|14
1634566520000|2021-10-18 14:15:20|1040|1035|1040.3|1035.3|1040.4|1035.4|1040|1035|6
1634566530000|2021-10-18 14:15:30|1040|1035|1039.7|1034.7|1040|1035|1039.6|1034.6|12
1634566540000|2021-10-18 14:15:40|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|10
1634566550000|2021-10-18 14:15:50|1039.4|1034.4|1039.9|1034.9|1040|1035|1039.4|1034.4|12
1634566560000|2021-10-18 14:16:00|1040|1035|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|8
1634566570000|2021-10-18 14:16:10|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|5
1634566580000|2021-10-18 14:16:20|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634566590000|2021-10-18 14:16:30|1040.8|1035.8|1041|1036|1041.1|1036.1|1040.8|1035.8|6
1634566600000|2021-10-18 14:16:40|1041.2|1036.2|1040.5|1035.5|1041.2|1036.2|1040.5|1035.5|3
1634566610000|2021-10-18 14:16:50|1040.7|1035.7|1041|1036|1041|1036|1040.7|1035.7|7
1634566620000|2021-10-18 14:17:00|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|3
1634566630000|2021-10-18 14:17:10|1040.6|1035.6|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|4
1634566650000|2021-10-18 14:17:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|3
1634566660000|2021-10-18 14:17:40|1040.7|1035.7|1041|1036|1041|1036|1040.6|1035.6|9
1634566670000|2021-10-18 14:17:50|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1634566680000|2021-10-18 14:18:00|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|5
1634566690000|2021-10-18 14:18:10|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|6
1634566700000|2021-10-18 14:18:20|1040.3|1035.3|1040.4|1035.4|1040.6|1035.6|1040.3|1035.3|14
1634566710000|2021-10-18 14:18:30|1040.7|1035.7|1040.9|1035.9|1041|1036|1040.7|1035.7|5
1634566720000|2021-10-18 14:18:40|1040.8|1035.8|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|4
1634566730000|2021-10-18 14:18:50|1040.4|1035.4|1040.6|1035.6|1040.7|1035.7|1040.3|1035.3|10
1634566740000|2021-10-18 14:19:00|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|7
1634566750000|2021-10-18 14:19:10|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|7
1634566760000|2021-10-18 14:19:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|3
1634566780000|2021-10-18 14:19:40|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|8
1634566790000|2021-10-18 14:19:50|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634566800000|2021-10-18 14:20:00|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|10
1634566810000|2021-10-18 14:20:10|1040.7|1035.7|1041.6|1036.6|1041.6|1036.6|1040.6|1035.6|7
1634566820000|2021-10-18 14:20:20|1041.2|1036.2|1040.5|1035.5|1041.3|1036.3|1040.5|1035.5|11
1634566830000|2021-10-18 14:20:30|1040.6|1035.6|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|6
1634566840000|2021-10-18 14:20:40|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|7
1634566850000|2021-10-18 14:20:50|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|2
1634566860000|2021-10-18 14:21:00|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|11
1634566870000|2021-10-18 14:21:10|1040.8|1035.8|1041.4|1036.4|1041.5|1036.5|1040.8|1035.8|10
1634566880000|2021-10-18 14:21:20|1041.5|1036.5|1041.9|1036.9|1042|1037|1041.4|1036.4|5
1634566890000|2021-10-18 14:21:30|1041.8|1036.8|1042|1037|1042|1037|1041.6|1036.6|5
1634566900000|2021-10-18 14:21:40|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|7
1634566910000|2021-10-18 14:21:50|1041.8|1036.8|1041.6|1036.6|1041.9|1036.9|1041.6|1036.6|11
1634566920000|2021-10-18 14:22:00|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|9
1634566930000|2021-10-18 14:22:10|1041.6|1036.6|1042|1037|1042.1|1037.1|1041.6|1036.6|9
1634566940000|2021-10-18 14:22:20|1042.1|1037.1|1042.3|1037.3|1042.4|1037.4|1042.1|1037.1|9
1634566950000|2021-10-18 14:22:30|1042.4|1037.4|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|12
1634566960000|2021-10-18 14:22:40|1042.3|1037.3|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|6
1634566970000|2021-10-18 14:22:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|3
1634566980000|2021-10-18 14:23:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1634566990000|2021-10-18 14:23:10|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042|1037|3
1634567000000|2021-10-18 14:23:20|1042|1037|1041.9|1036.9|1042|1037|1041.8|1036.8|10
1634567010000|2021-10-18 14:23:30|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|9
1634567020000|2021-10-18 14:23:40|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|5
1634567030000|2021-10-18 14:23:50|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1634567040000|2021-10-18 14:24:00|1041.4|1036.4|1040.4|1035.4|1041.4|1036.4|1040.3|1035.3|13
1634567050000|2021-10-18 14:24:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|4
1634567060000|2021-10-18 14:24:20|1040.3|1035.3|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|10
1634567070000|2021-10-18 14:24:30|1040.7|1035.7|1041.3|1036.3|1041.4|1036.4|1040.4|1035.4|7
1634567080000|2021-10-18 14:24:40|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1634567090000|2021-10-18 14:24:50|1041.6|1036.6|1041.1|1036.1|1041.6|1036.6|1041.1|1036.1|5
1634567100000|2021-10-18 14:25:00|1041|1036|1041.4|1036.4|1041.4|1036.4|1041|1036|11
1634567110000|2021-10-18 14:25:10|1041.3|1036.3|1040.9|1035.9|1041.3|1036.3|1040.9|1035.9|3
1634567120000|2021-10-18 14:25:20|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|7
1634567130000|2021-10-18 14:25:30|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|6
1634567140000|2021-10-18 14:25:40|1040.7|1035.7|1040.3|1035.3|1040.7|1035.7|1040.3|1035.3|4
1634567150000|2021-10-18 14:25:50|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|7
1634567160000|2021-10-18 14:26:00|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|6
1634567170000|2021-10-18 14:26:10|1040|1035|1040|1035|1040.1|1035.1|1040|1035|9
1634567180000|2021-10-18 14:26:20|1040.1|1035.1|1039.6|1034.6|1040.1|1035.1|1039.6|1034.6|5
1634567190000|2021-10-18 14:26:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1634567200000|2021-10-18 14:26:40|1039.4|1034.4|1039.7|1034.7|1039.9|1034.9|1039.4|1034.4|9
1634567210000|2021-10-18 14:26:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|4
1634567220000|2021-10-18 14:27:00|1039.6|1034.6|1040.3|1035.3|1040.3|1035.3|1039.4|1034.4|14
1634567230000|2021-10-18 14:27:10|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|4
1634567240000|2021-10-18 14:27:20|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.5|1035.5|7
1634567250000|2021-10-18 14:27:30|1040.9|1035.9|1041.4|1036.4|1041.4|1036.4|1040.9|1035.9|14
1634567260000|2021-10-18 14:27:40|1041.3|1036.3|1041.5|1036.5|1041.6|1036.6|1041.3|1036.3|16
1634567270000|2021-10-18 14:27:50|1041.6|1036.6|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|3
1634567280000|2021-10-18 14:28:00|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|5
1634567300000|2021-10-18 14:28:20|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|6
1634567310000|2021-10-18 14:28:30|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|16
1634567320000|2021-10-18 14:28:40|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|5
1634567330000|2021-10-18 14:28:50|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|4
1634567340000|2021-10-18 14:29:00|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|3
1634567350000|2021-10-18 14:29:10|1043|1038|1043|1038|1043|1038|1042.9|1037.9|3
1634567360000|2021-10-18 14:29:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1634567370000|2021-10-18 14:29:30|1043.2|1038.2|1042.7|1037.7|1043.2|1038.2|1042.6|1037.6|15
1634567380000|2021-10-18 14:29:40|1042.6|1037.6|1042|1037|1042.7|1037.7|1042|1037|16
1634567390000|2021-10-18 14:29:50|1041.9|1036.9|1041.8|1036.8|1042|1037|1041.6|1036.6|9
1634567400000|2021-10-18 14:30:00|1041.9|1036.9|1041.7|1036.7|1042.2|1037.2|1041.4|1036.4|11
1634567410000|2021-10-18 14:30:10|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634567420000|2021-10-18 14:30:20|1041.8|1036.8|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|3
1634567430000|2021-10-18 14:30:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634567440000|2021-10-18 14:30:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634567450000|2021-10-18 14:30:50|1042.6|1037.6|1043|1038|1043|1038|1042.5|1037.5|11
1634567460000|2021-10-18 14:31:00|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|6
1634567470000|2021-10-18 14:31:10|1043.4|1038.4|1043.6|1038.6|1043.8|1038.8|1043.4|1038.4|11
1634567480000|2021-10-18 14:31:20|1043.5|1038.5|1043.1|1038.1|1043.5|1038.5|1043|1038|20
1634567490000|2021-10-18 14:31:30|1043|1038|1042|1037|1043|1038|1042|1037|14
1634567500000|2021-10-18 14:31:40|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.6|1036.6|27
1634567510000|2021-10-18 14:31:50|1042|1037|1042.5|1037.5|1042.5|1037.5|1042|1037|7
1634567520000|2021-10-18 14:32:00|1042.4|1037.4|1042.6|1037.6|1042.8|1037.8|1042.4|1037.4|7
1634567530000|2021-10-18 14:32:10|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|9
1634567540000|2021-10-18 14:32:20|1042.2|1037.2|1042.8|1037.8|1042.8|1037.8|1042.2|1037.2|5
1634567550000|2021-10-18 14:32:30|1043|1038|1043|1038|1043.1|1038.1|1042.9|1037.9|5
1634567560000|2021-10-18 14:32:40|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1634567570000|2021-10-18 14:32:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1634567580000|2021-10-18 14:33:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1634567590000|2021-10-18 14:33:10|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.2|1038.2|2
1634567600000|2021-10-18 14:33:20|1043.3|1038.3|1042.9|1037.9|1043.4|1038.4|1042.9|1037.9|8
1634567610000|2021-10-18 14:33:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|16
1634567620000|2021-10-18 14:33:40|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|6
1634567630000|2021-10-18 14:33:50|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|7
1634567640000|2021-10-18 14:34:00|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|10
1634567650000|2021-10-18 14:34:10|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1634567660000|2021-10-18 14:34:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1634567670000|2021-10-18 14:34:30|1043.2|1038.2|1043.1|1038.1|1043.3|1038.3|1043|1038|10
1634567680000|2021-10-18 14:34:40|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|4
1634567690000|2021-10-18 14:34:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|3
1634567700000|2021-10-18 14:35:00|1043.4|1038.4|1043.1|1038.1|1043.4|1038.4|1043.1|1038.1|7
1634567720000|2021-10-18 14:35:20|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1634567730000|2021-10-18 14:35:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1634567740000|2021-10-18 14:35:40|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.6|1037.6|10
1634567750000|2021-10-18 14:35:50|1042.6|1037.6|1042.2|1037.2|1042.7|1037.7|1042.2|1037.2|5
1634567760000|2021-10-18 14:36:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|5
1634567770000|2021-10-18 14:36:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|5
1634567780000|2021-10-18 14:36:20|1042.1|1037.1|1042|1037|1042.2|1037.2|1042|1037|22
1634567790000|2021-10-18 14:36:30|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|8
1634567800000|2021-10-18 14:36:40|1041.6|1036.6|1041.3|1036.3|1041.6|1036.6|1041.3|1036.3|5
1634567810000|2021-10-18 14:36:50|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634567820000|2021-10-18 14:37:00|1041.4|1036.4|1041.8|1036.8|1041.8|1036.8|1041.4|1036.4|5
1634567870000|2021-10-18 14:37:50|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634567880000|2021-10-18 14:38:00|1041.7|1036.7|1043.2|1038.2|1043.2|1038.2|1041.7|1036.7|9
1634567890000|2021-10-18 14:38:10|1043.3|1038.3|1042.4|1037.4|1043.3|1038.3|1042.4|1037.4|11
1634567900000|2021-10-18 14:38:20|1042.5|1037.5|1043|1038|1043|1038|1042.4|1037.4|12
1634567910000|2021-10-18 14:38:30|1043.1|1038.1|1043|1038|1043.2|1038.2|1043|1038|3
1634567920000|2021-10-18 14:38:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|14
1634567930000|2021-10-18 14:38:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1634567940000|2021-10-18 14:39:00|1043.4|1038.4|1043.6|1038.6|1043.7|1038.7|1043.4|1038.4|13
1634567950000|2021-10-18 14:39:10|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1634567960000|2021-10-18 14:39:20|1043.5|1038.5|1043|1038|1043.5|1038.5|1042.9|1037.9|10
1634567970000|2021-10-18 14:39:30|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634567980000|2021-10-18 14:39:40|1042.9|1037.9|1043|1038|1043|1038|1042.8|1037.8|12
1634567990000|2021-10-18 14:39:50|1042.9|1037.9|1043.1|1038.1|1043.2|1038.2|1042.9|1037.9|12
1634568000000|2021-10-18 14:40:00|1043.2|1038.2|1042.8|1037.8|1043.2|1038.2|1042.8|1037.8|5
1634568010000|2021-10-18 14:40:10|1042.7|1037.7|1042.3|1037.3|1042.7|1037.7|1042.3|1037.3|5
1634568020000|2021-10-18 14:40:20|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042|1037|3
1634568030000|2021-10-18 14:40:30|1042.3|1037.3|1042.3|1037.3|1042.7|1037.7|1042.2|1037.2|11
1634568040000|2021-10-18 14:40:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1634568050000|2021-10-18 14:40:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1634568060000|2021-10-18 14:41:00|1042.1|1037.1|1042.5|1037.5|1042.5|1037.5|1042.1|1037.1|7
1634568070000|2021-10-18 14:41:10|1042.4|1037.4|1041.8|1036.8|1042.6|1037.6|1041.7|1036.7|18
1634568080000|2021-10-18 14:41:20|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.7|1036.7|5
1634568090000|2021-10-18 14:41:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634568100000|2021-10-18 14:41:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|7
1634568110000|2021-10-18 14:41:50|1041.8|1036.8|1042|1037|1042.2|1037.2|1041.8|1036.8|8
1634568120000|2021-10-18 14:42:00|1042.1|1037.1|1041.8|1036.8|1042.2|1037.2|1041.8|1036.8|10
1634568130000|2021-10-18 14:42:10|1041.9|1036.9|1041.6|1036.6|1041.9|1036.9|1041.5|1036.5|10
1634568140000|2021-10-18 14:42:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|5
1634568160000|2021-10-18 14:42:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634568170000|2021-10-18 14:42:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634568180000|2021-10-18 14:43:00|1041.7|1036.7|1042|1037|1042|1037|1041.7|1036.7|7
1634568190000|2021-10-18 14:43:10|1042.1|1037.1|1042.9|1037.9|1042.9|1037.9|1042|1037|7
1634568200000|2021-10-18 14:43:20|1043|1038|1043.2|1038.2|1043.2|1038.2|1043|1038|2
1634568210000|2021-10-18 14:43:30|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.1|1038.1|7
1634568220000|2021-10-18 14:43:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634568230000|2021-10-18 14:43:50|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|11
1634568240000|2021-10-18 14:44:00|1042.5|1037.5|1043.4|1038.4|1043.4|1038.4|1042.5|1037.5|18
1634568250000|2021-10-18 14:44:10|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.4|1038.4|8
1634568260000|2021-10-18 14:44:20|1043.7|1038.7|1043.7|1038.7|1044|1039|1043.6|1038.6|13
1634568270000|2021-10-18 14:44:30|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.8|1038.8|4
1634568280000|2021-10-18 14:44:40|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|6
1634568290000|2021-10-18 14:44:50|1043.7|1038.7|1044.3|1039.3|1044.3|1039.3|1043.7|1038.7|5
1634568300000|2021-10-18 14:45:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|5
1634568310000|2021-10-18 14:45:10|1044|1039|1043.8|1038.8|1044.1|1039.1|1043.8|1038.8|14
1634568320000|2021-10-18 14:45:20|1043.9|1038.9|1043.6|1038.6|1043.9|1038.9|1043.5|1038.5|4
1634568330000|2021-10-18 14:45:30|1043.7|1038.7|1043.4|1038.4|1043.7|1038.7|1043.4|1038.4|6
1634568340000|2021-10-18 14:45:40|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|3
1634568350000|2021-10-18 14:45:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1634568360000|2021-10-18 14:46:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634568370000|2021-10-18 14:46:10|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1634568380000|2021-10-18 14:46:20|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1634568390000|2021-10-18 14:46:30|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|5
1634568400000|2021-10-18 14:46:40|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1042.8|1037.8|7
1634568410000|2021-10-18 14:46:50|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|9
1634568420000|2021-10-18 14:47:00|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|3
1634568430000|2021-10-18 14:47:10|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|9
1634568440000|2021-10-18 14:47:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|8
1634568450000|2021-10-18 14:47:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|9
1634568460000|2021-10-18 14:47:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|15
1634568470000|2021-10-18 14:47:50|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|18
1634568480000|2021-10-18 14:48:00|1044.2|1039.2|1043.9|1038.9|1044.3|1039.3|1043.9|1038.9|11
1634568490000|2021-10-18 14:48:10|1044|1039|1044.1|1039.1|1044.2|1039.2|1044|1039|4
1634568510000|2021-10-18 14:48:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634568520000|2021-10-18 14:48:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1634568530000|2021-10-18 14:48:50|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|2
1634568540000|2021-10-18 14:49:00|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|5
1634568550000|2021-10-18 14:49:10|1044.6|1039.6|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|6
1634568560000|2021-10-18 14:49:20|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|6
1634568570000|2021-10-18 14:49:30|1045|1040|1045.8|1040.8|1045.8|1040.8|1045|1040|13
1634568580000|2021-10-18 14:49:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634568600000|2021-10-18 14:50:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|14
1634568610000|2021-10-18 14:50:10|1045.3|1040.3|1045|1040|1045.4|1040.4|1045|1040|6
1634568620000|2021-10-18 14:50:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1634568630000|2021-10-18 14:50:30|1045.1|1040.1|1045.3|1040.3|1045.5|1040.5|1045.1|1040.1|10
1634568640000|2021-10-18 14:50:40|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|4
1634568650000|2021-10-18 14:50:50|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|12
1634568660000|2021-10-18 14:51:00|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.5|1040.5|8
1634568670000|2021-10-18 14:51:10|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|2
1634568680000|2021-10-18 14:51:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|4
1634568690000|2021-10-18 14:51:30|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|7
1634568700000|2021-10-18 14:51:40|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|6
1634568710000|2021-10-18 14:51:50|1045.7|1040.7|1045.1|1040.1|1045.7|1040.7|1045|1040|21
1634568720000|2021-10-18 14:52:00|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|9
1634568730000|2021-10-18 14:52:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634568740000|2021-10-18 14:52:20|1045.7|1040.7|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|8
1634568750000|2021-10-18 14:52:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|9
1634568760000|2021-10-18 14:52:40|1045.9|1040.9|1046.7|1041.7|1046.7|1041.7|1045.9|1040.9|8
1634568770000|2021-10-18 14:52:50|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|7
1634568780000|2021-10-18 14:53:00|1046.7|1041.7|1046.4|1041.4|1046.7|1041.7|1046.4|1041.4|5
1634568790000|2021-10-18 14:53:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1634568800000|2021-10-18 14:53:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|3
1634568810000|2021-10-18 14:53:30|1046.3|1041.3|1046.2|1041.2|1046.4|1041.4|1046|1041|13
1634568830000|2021-10-18 14:53:50|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|5
1634568840000|2021-10-18 14:54:00|1046.3|1041.3|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|8
1634568850000|2021-10-18 14:54:10|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.8|1040.8|5
1634568860000|2021-10-18 14:54:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634568870000|2021-10-18 14:54:30|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|2
1634568880000|2021-10-18 14:54:40|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|3
1634568890000|2021-10-18 14:54:50|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.4|1040.4|11
1634568900000|2021-10-18 14:55:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|4
1634568910000|2021-10-18 14:55:10|1046|1041|1046.3|1041.3|1046.3|1041.3|1046|1041|3
1634568920000|2021-10-18 14:55:20|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|8
1634568930000|2021-10-18 14:55:30|1047.3|1042.3|1047.3|1042.3|1047.5|1042.5|1047.2|1042.2|11
1634568940000|2021-10-18 14:55:40|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.1|1042.1|14
1634568950000|2021-10-18 14:55:50|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|11
1634568960000|2021-10-18 14:56:00|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047|1042|13
1634568970000|2021-10-18 14:56:10|1047|1042|1047|1042|1047.1|1042.1|1046.9|1041.9|11
1634568980000|2021-10-18 14:56:20|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047|1042|4
1634568990000|2021-10-18 14:56:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1634569000000|2021-10-18 14:56:40|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.2|1042.2|8
1634569010000|2021-10-18 14:56:50|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|15
1634569020000|2021-10-18 14:57:00|1047.3|1042.3|1047.6|1042.6|1047.6|1042.6|1047.2|1042.2|6
1634569030000|2021-10-18 14:57:10|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1634569040000|2021-10-18 14:57:20|1047.7|1042.7|1047.5|1042.5|1047.9|1042.9|1047.4|1042.4|18
1634569050000|2021-10-18 14:57:30|1047.6|1042.6|1047.9|1042.9|1047.9|1042.9|1047.6|1042.6|6
1634569060000|2021-10-18 14:57:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|5
1634569070000|2021-10-18 14:57:50|1048|1043|1048.3|1043.3|1048.3|1043.3|1048|1043|13
1634569080000|2021-10-18 14:58:00|1048.4|1043.4|1048|1043|1048.4|1043.4|1048|1043|6
1634569090000|2021-10-18 14:58:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|13
1634569100000|2021-10-18 14:58:20|1047.8|1042.8|1047.5|1042.5|1047.9|1042.9|1047.3|1042.3|9
1634569110000|2021-10-18 14:58:30|1047.6|1042.6|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|7
1634569130000|2021-10-18 14:58:50|1047.5|1042.5|1047.2|1042.2|1047.6|1042.6|1047.1|1042.1|16
1634569140000|2021-10-18 14:59:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1634569150000|2021-10-18 14:59:10|1047.4|1042.4|1047.7|1042.7|1047.7|1042.7|1047.4|1042.4|6
1634569160000|2021-10-18 14:59:20|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.5|1042.5|3
1634569170000|2021-10-18 14:59:30|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.6|1042.6|12
1634569180000|2021-10-18 14:59:40|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|5
1634569190000|2021-10-18 14:59:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|11
1634569200000|2021-10-18 15:00:00|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|11
1634569210000|2021-10-18 15:00:10|1047.5|1042.5|1047.3|1042.3|1047.6|1042.6|1047.2|1042.2|5
1634569220000|2021-10-18 15:00:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|14
1634569230000|2021-10-18 15:00:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634569240000|2021-10-18 15:00:40|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|5
1634569260000|2021-10-18 15:01:00|1047.5|1042.5|1047.8|1042.8|1047.8|1042.8|1047.5|1042.5|5
1634569270000|2021-10-18 15:01:10|1047.9|1042.9|1047.4|1042.4|1047.9|1042.9|1047.4|1042.4|10
1634569280000|2021-10-18 15:01:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634569290000|2021-10-18 15:01:30|1047.4|1042.4|1046.9|1041.9|1047.5|1042.5|1046.9|1041.9|5
1634569300000|2021-10-18 15:01:40|1046.8|1041.8|1046.4|1041.4|1046.8|1041.8|1046.4|1041.4|7
1634569330000|2021-10-18 15:02:10|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1634569340000|2021-10-18 15:02:20|1046|1041|1046.7|1041.7|1046.7|1041.7|1046|1041|5
1634569350000|2021-10-18 15:02:30|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1634569360000|2021-10-18 15:02:40|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634569370000|2021-10-18 15:02:50|1047|1042|1046.8|1041.8|1047|1042|1046.7|1041.7|3
1634569380000|2021-10-18 15:03:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1634569390000|2021-10-18 15:03:10|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|4
1634569400000|2021-10-18 15:03:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634569430000|2021-10-18 15:03:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1634569440000|2021-10-18 15:04:00|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|3
1634569450000|2021-10-18 15:04:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1634569460000|2021-10-18 15:04:20|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1634569470000|2021-10-18 15:04:30|1046|1041|1045.9|1040.9|1046|1041|1045.7|1040.7|13
1634569490000|2021-10-18 15:04:50|1045.8|1040.8|1045.8|1040.8|1046|1041|1045.8|1040.8|4
1634569500000|2021-10-18 15:05:00|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|14
1634569510000|2021-10-18 15:05:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634569520000|2021-10-18 15:05:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|14
1634569530000|2021-10-18 15:05:30|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|2
1634569540000|2021-10-18 15:05:40|1046.2|1041.2|1046.7|1041.7|1046.7|1041.7|1046.1|1041.1|15
1634569550000|2021-10-18 15:05:50|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634569560000|2021-10-18 15:06:00|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.5|1041.5|12
1634569570000|2021-10-18 15:06:10|1046.5|1041.5|1046.6|1041.6|1046.7|1041.7|1046.5|1041.5|4
1634569580000|2021-10-18 15:06:20|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|4
1634569590000|2021-10-18 15:06:30|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.6|1041.6|5
1634569600000|2021-10-18 15:06:40|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|5
1634569610000|2021-10-18 15:06:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|8
1634569620000|2021-10-18 15:07:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|4
1634569630000|2021-10-18 15:07:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634569640000|2021-10-18 15:07:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|5
1634569650000|2021-10-18 15:07:30|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|4
1634569660000|2021-10-18 15:07:40|1045.9|1040.9|1046|1041|1046|1041|1045.8|1040.8|7
1634569670000|2021-10-18 15:07:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|8
1634569680000|2021-10-18 15:08:00|1045.8|1040.8|1045.7|1040.7|1046|1041|1045.7|1040.7|8
1634569690000|2021-10-18 15:08:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634569700000|2021-10-18 15:08:20|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|8
1634569710000|2021-10-18 15:08:30|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|4
1634569720000|2021-10-18 15:08:40|1045.7|1040.7|1046.3|1041.3|1046.3|1041.3|1045.7|1040.7|13
1634569730000|2021-10-18 15:08:50|1046.2|1041.2|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|5
1634569740000|2021-10-18 15:09:00|1046.4|1041.4|1046.1|1041.1|1046.4|1041.4|1046|1041|5
1634569750000|2021-10-18 15:09:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1634569760000|2021-10-18 15:09:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1634569770000|2021-10-18 15:09:30|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1634569780000|2021-10-18 15:09:40|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|2
1634569790000|2021-10-18 15:09:50|1046|1041|1046|1041|1046.1|1041.1|1046|1041|17
1634569800000|2021-10-18 15:10:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1045.6|1040.6|11
1634569830000|2021-10-18 15:10:30|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|9
1634569850000|2021-10-18 15:10:50|1046.4|1041.4|1046.8|1041.8|1046.8|1041.8|1046.4|1041.4|5
1634569860000|2021-10-18 15:11:00|1046.7|1041.7|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|5
1634569870000|2021-10-18 15:11:10|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1634569890000|2021-10-18 15:11:30|1046.2|1041.2|1045.8|1040.8|1046.2|1041.2|1045.8|1040.8|5
1634569900000|2021-10-18 15:11:40|1045.9|1040.9|1046.2|1041.2|1046.3|1041.3|1045.9|1040.9|7
1634569910000|2021-10-18 15:11:50|1046.3|1041.3|1046.8|1041.8|1046.8|1041.8|1046.3|1041.3|23
1634569920000|2021-10-18 15:12:00|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|4
1634569930000|2021-10-18 15:12:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634569940000|2021-10-18 15:12:20|1046.9|1041.9|1046.4|1041.4|1046.9|1041.9|1046.3|1041.3|12
1634569950000|2021-10-18 15:12:30|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.2|1041.2|25
1634569960000|2021-10-18 15:12:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|8
1634569980000|2021-10-18 15:13:00|1046|1041|1046.1|1041.1|1046.2|1041.2|1046|1041|6
1634569990000|2021-10-18 15:13:10|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|6
1634570000000|2021-10-18 15:13:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634570010000|2021-10-18 15:13:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634570020000|2021-10-18 15:13:40|1045.5|1040.5|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|7
1634570030000|2021-10-18 15:13:50|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|3
1634570040000|2021-10-18 15:14:00|1045.4|1040.4|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|5
1634570050000|2021-10-18 15:14:10|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|4
1634570060000|2021-10-18 15:14:20|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1634570070000|2021-10-18 15:14:30|1045.2|1040.2|1045|1040|1045.2|1040.2|1044.9|1039.9|4
1634570080000|2021-10-18 15:14:40|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.8|1039.8|6
1634570090000|2021-10-18 15:14:50|1045|1040|1044.9|1039.9|1045.2|1040.2|1044.8|1039.8|12
1634570100000|2021-10-18 15:15:00|1044.8|1039.8|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|4
1634570110000|2021-10-18 15:15:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|4
1634570130000|2021-10-18 15:15:30|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|5
1634570140000|2021-10-18 15:15:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|7
1634570150000|2021-10-18 15:15:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|5
1634570160000|2021-10-18 15:16:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1634570170000|2021-10-18 15:16:10|1045.3|1040.3|1045.7|1040.7|1045.7|1040.7|1045.3|1040.3|9
1634570190000|2021-10-18 15:16:30|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1634570200000|2021-10-18 15:16:40|1045.9|1040.9|1046.2|1041.2|1046.5|1041.5|1045.9|1040.9|8
1634570210000|2021-10-18 15:16:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|4
1634570220000|2021-10-18 15:17:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|8
1634570230000|2021-10-18 15:17:10|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|4
1634570240000|2021-10-18 15:17:20|1046.7|1041.7|1046.5|1041.5|1046.8|1041.8|1046.5|1041.5|4
1634570250000|2021-10-18 15:17:30|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1634570260000|2021-10-18 15:17:40|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|4
1634570270000|2021-10-18 15:17:50|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634570280000|2021-10-18 15:18:00|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046.5|1041.5|5
1634570290000|2021-10-18 15:18:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|6
1634570300000|2021-10-18 15:18:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1634570310000|2021-10-18 15:18:30|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1634570320000|2021-10-18 15:18:40|1047|1042|1047.3|1042.3|1047.3|1042.3|1047|1042|4
1634570330000|2021-10-18 15:18:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047|1042|23
1634570340000|2021-10-18 15:19:00|1047.4|1042.4|1047.7|1042.7|1047.7|1042.7|1047.4|1042.4|3
1634570350000|2021-10-18 15:19:10|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.6|1042.6|8
1634570360000|2021-10-18 15:19:20|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|7
1634570370000|2021-10-18 15:19:30|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|10
1634570380000|2021-10-18 15:19:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1634570390000|2021-10-18 15:19:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634570400000|2021-10-18 15:20:00|1048.2|1043.2|1047.9|1042.9|1048.3|1043.3|1047.9|1042.9|6
1634570410000|2021-10-18 15:20:10|1047.7|1042.7|1048.2|1043.2|1048.2|1043.2|1047.5|1042.5|7
1634570420000|2021-10-18 15:20:20|1048.1|1043.1|1048|1043|1048.2|1043.2|1048|1043|6
1634570430000|2021-10-18 15:20:30|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1634570440000|2021-10-18 15:20:40|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|4
1634570450000|2021-10-18 15:20:50|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|3
1634570460000|2021-10-18 15:21:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1634570470000|2021-10-18 15:21:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|4
1634570480000|2021-10-18 15:21:20|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|12
1634570490000|2021-10-18 15:21:30|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634570500000|2021-10-18 15:21:40|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.1|1043.1|5
1634570510000|2021-10-18 15:21:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1634570520000|2021-10-18 15:22:00|1048.4|1043.4|1048.3|1043.3|1048.5|1043.5|1048.1|1043.1|8
1634570530000|2021-10-18 15:22:10|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1634570540000|2021-10-18 15:22:20|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|3
1634570550000|2021-10-18 15:22:30|1048.3|1043.3|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|5
1634570560000|2021-10-18 15:22:40|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048|1043|5
1634570570000|2021-10-18 15:22:50|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|8
1634570580000|2021-10-18 15:23:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|4
1634570590000|2021-10-18 15:23:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048|1043|6
1634570610000|2021-10-18 15:23:30|1048.2|1043.2|1048.7|1043.7|1048.7|1043.7|1048|1043|11
1634570620000|2021-10-18 15:23:40|1048.6|1043.6|1048.4|1043.4|1048.7|1043.7|1048.3|1043.3|7
1634570640000|2021-10-18 15:24:00|1048.3|1043.3|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|8
1634570650000|2021-10-18 15:24:10|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634570660000|2021-10-18 15:24:20|1048.3|1043.3|1047.7|1042.7|1048.3|1043.3|1047.7|1042.7|4
1634570670000|2021-10-18 15:24:30|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1634570680000|2021-10-18 15:24:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634570690000|2021-10-18 15:24:50|1046.7|1041.7|1046.8|1041.8|1047|1042|1046.7|1041.7|5
1634570700000|2021-10-18 15:25:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|7
1634570710000|2021-10-18 15:25:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|5
1634570720000|2021-10-18 15:25:20|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|8
1634570730000|2021-10-18 15:25:30|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|6
1634570750000|2021-10-18 15:25:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1634570760000|2021-10-18 15:26:00|1047|1042|1046.2|1041.2|1047|1042|1046.2|1041.2|5
1634570770000|2021-10-18 15:26:10|1046.1|1041.1|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|6
1634570780000|2021-10-18 15:26:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|17
1634570790000|2021-10-18 15:26:30|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1634570800000|2021-10-18 15:26:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634570810000|2021-10-18 15:26:50|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|3
1634570830000|2021-10-18 15:27:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|7
1634570840000|2021-10-18 15:27:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1634570850000|2021-10-18 15:27:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|8
1634570860000|2021-10-18 15:27:40|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|7
1634570870000|2021-10-18 15:27:50|1045.9|1040.9|1045.8|1040.8|1046|1041|1045.7|1040.7|11
1634570880000|2021-10-18 15:28:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|5
1634570890000|2021-10-18 15:28:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|11
1634570910000|2021-10-18 15:28:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634570920000|2021-10-18 15:28:40|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1634570930000|2021-10-18 15:28:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|8
1634570940000|2021-10-18 15:29:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634570950000|2021-10-18 15:29:10|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|3
1634570960000|2021-10-18 15:29:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|8
1634570970000|2021-10-18 15:29:30|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|7
1634570980000|2021-10-18 15:29:40|1045.8|1040.8|1045.9|1040.9|1046|1041|1045.7|1040.7|10
1634570990000|2021-10-18 15:29:50|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|4
1634571000000|2021-10-18 15:30:00|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.6|1040.6|13
1634571010000|2021-10-18 15:30:10|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|7
1634571020000|2021-10-18 15:30:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634571030000|2021-10-18 15:30:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634571040000|2021-10-18 15:30:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634571050000|2021-10-18 15:30:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|10
1634571060000|2021-10-18 15:31:00|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|9
1634571070000|2021-10-18 15:31:10|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|8
1634571080000|2021-10-18 15:31:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|9
1634571090000|2021-10-18 15:31:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634571100000|2021-10-18 15:31:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|11
1634571110000|2021-10-18 15:31:50|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|8
1634571120000|2021-10-18 15:32:00|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.1|1041.1|5
1634571130000|2021-10-18 15:32:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|10
1634571140000|2021-10-18 15:32:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|11
1634571150000|2021-10-18 15:32:30|1046.3|1041.3|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|12
1634571160000|2021-10-18 15:32:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|4
1634571170000|2021-10-18 15:32:50|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|7
1634571180000|2021-10-18 15:33:00|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|13
1634571190000|2021-10-18 15:33:10|1046|1041|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|11
1634571200000|2021-10-18 15:33:20|1045.7|1040.7|1045.9|1040.9|1046|1041|1045.7|1040.7|5
1634571210000|2021-10-18 15:33:30|1045.8|1040.8|1045.4|1040.4|1045.8|1040.8|1045.4|1040.4|3
1634571220000|2021-10-18 15:33:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634571230000|2021-10-18 15:33:50|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|4
1634571240000|2021-10-18 15:34:00|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1634571250000|2021-10-18 15:34:10|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|6
1634571260000|2021-10-18 15:34:20|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|10
1634571270000|2021-10-18 15:34:30|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|11
1634571290000|2021-10-18 15:34:50|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634571300000|2021-10-18 15:35:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634571310000|2021-10-18 15:35:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634571330000|2021-10-18 15:35:30|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.3|1040.3|9
1634571360000|2021-10-18 15:36:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634571380000|2021-10-18 15:36:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634571400000|2021-10-18 15:36:40|1045|1040|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|4
1634571410000|2021-10-18 15:36:50|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1634571420000|2021-10-18 15:37:00|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|12
1634571430000|2021-10-18 15:37:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1634571450000|2021-10-18 15:37:30|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.6|1039.6|6
1634571460000|2021-10-18 15:37:40|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|6
1634571470000|2021-10-18 15:37:50|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|5
1634571480000|2021-10-18 15:38:00|1044.4|1039.4|1044.1|1039.1|1044.5|1039.5|1044.1|1039.1|8
1634571490000|2021-10-18 15:38:10|1044|1039|1043.8|1038.8|1044|1039|1043.7|1038.7|3
1634571500000|2021-10-18 15:38:20|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|8
1634571520000|2021-10-18 15:38:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1634571530000|2021-10-18 15:38:50|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|10
1634571540000|2021-10-18 15:39:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634571550000|2021-10-18 15:39:10|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|4
1634571580000|2021-10-18 15:39:40|1043.4|1038.4|1043|1038|1043.4|1038.4|1043|1038|3
1634571590000|2021-10-18 15:39:50|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043|1038|7
1634571600000|2021-10-18 15:40:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1634571620000|2021-10-18 15:40:20|1043.1|1038.1|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|3
1634571630000|2021-10-18 15:40:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634571640000|2021-10-18 15:40:40|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1634571650000|2021-10-18 15:40:50|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043|1038|8
1634571660000|2021-10-18 15:41:00|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|8
1634571670000|2021-10-18 15:41:10|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|3
1634571680000|2021-10-18 15:41:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634571690000|2021-10-18 15:41:30|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|3
1634571700000|2021-10-18 15:41:40|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1634571710000|2021-10-18 15:41:50|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|10
1634571720000|2021-10-18 15:42:00|1043|1038|1042.6|1037.6|1043|1038|1042.6|1037.6|2
1634571740000|2021-10-18 15:42:20|1042.9|1037.9|1042.6|1037.6|1042.9|1037.9|1042.6|1037.6|2
1634571750000|2021-10-18 15:42:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634571770000|2021-10-18 15:42:50|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|6
1634571780000|2021-10-18 15:43:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.5|1037.5|4
1634571790000|2021-10-18 15:43:10|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1634571800000|2021-10-18 15:43:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634571820000|2021-10-18 15:43:40|1042.6|1037.6|1042.2|1037.2|1042.6|1037.6|1042.2|1037.2|10
1634571830000|2021-10-18 15:43:50|1042.3|1037.3|1041.7|1036.7|1042.3|1037.3|1041.7|1036.7|2
1634571840000|2021-10-18 15:44:00|1041.6|1036.6|1042.4|1037.4|1042.4|1037.4|1041.6|1036.6|7
1634571850000|2021-10-18 15:44:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634571860000|2021-10-18 15:44:20|1042|1037|1041.9|1036.9|1042|1037|1041.8|1036.8|3
1634571870000|2021-10-18 15:44:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1634571880000|2021-10-18 15:44:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634571890000|2021-10-18 15:44:50|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|4
1634571900000|2021-10-18 15:45:00|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|2
1634571910000|2021-10-18 15:45:10|1042|1037|1042.4|1037.4|1042.4|1037.4|1042|1037|4
1634571920000|2021-10-18 15:45:20|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1634571930000|2021-10-18 15:45:30|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634571940000|2021-10-18 15:45:40|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1634571960000|2021-10-18 15:46:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634571970000|2021-10-18 15:46:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634571990000|2021-10-18 15:46:30|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634572010000|2021-10-18 15:46:50|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634572020000|2021-10-18 15:47:00|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1634572030000|2021-10-18 15:47:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1634572110000|2021-10-18 15:48:30|1041.9|1036.9|1042|1037|1042.1|1037.1|1041.9|1036.9|4
1634572120000|2021-10-18 15:48:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634572130000|2021-10-18 15:48:50|1041|1036|1041|1036|1041.1|1036.1|1040.8|1035.8|9
1634572140000|2021-10-18 15:49:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634572150000|2021-10-18 15:49:10|1041.1|1036.1|1040.9|1035.9|1041.2|1036.2|1040.9|1035.9|9
1634572160000|2021-10-18 15:49:20|1041|1036|1041|1036|1041|1036|1040.9|1035.9|11
1634572170000|2021-10-18 15:49:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634572180000|2021-10-18 15:49:40|1041|1036|1041.3|1036.3|1041.4|1036.4|1040.9|1035.9|6
1634572190000|2021-10-18 15:49:50|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|6
1634572200000|2021-10-18 15:50:00|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041|1036|6
1634572210000|2021-10-18 15:50:10|1041|1036|1041.3|1036.3|1041.3|1036.3|1041|1036|3
1634572220000|2021-10-18 15:50:20|1041.4|1036.4|1041.5|1036.5|1041.7|1036.7|1041.3|1036.3|5
1634572230000|2021-10-18 15:50:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|5
1634572240000|2021-10-18 15:50:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|7
1634572250000|2021-10-18 15:50:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|4
1634572260000|2021-10-18 15:51:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|7
1634572270000|2021-10-18 15:51:10|1041.7|1036.7|1041.6|1036.6|1042|1037|1041.5|1036.5|5
1634572280000|2021-10-18 15:51:20|1041.5|1036.5|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|2
1634572290000|2021-10-18 15:51:30|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|6
1634572300000|2021-10-18 15:51:40|1042|1037|1042.4|1037.4|1042.4|1037.4|1042|1037|5
1634572310000|2021-10-18 15:51:50|1042.3|1037.3|1042|1037|1042.3|1037.3|1042|1037|5
1634572320000|2021-10-18 15:52:00|1042.1|1037.1|1042|1037|1042.2|1037.2|1042|1037|4
1634572330000|2021-10-18 15:52:10|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|3
1634572340000|2021-10-18 15:52:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634572350000|2021-10-18 15:52:30|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|5
1634572360000|2021-10-18 15:52:40|1042.2|1037.2|1041.5|1036.5|1042.2|1037.2|1041.3|1036.3|7
1634572370000|2021-10-18 15:52:50|1041.6|1036.6|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|14
1634572380000|2021-10-18 15:53:00|1041.8|1036.8|1042.1|1037.1|1042.1|1037.1|1041.7|1036.7|3
1634572390000|2021-10-18 15:53:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042|1037|4
1634572400000|2021-10-18 15:53:20|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634572410000|2021-10-18 15:53:30|1042.2|1037.2|1041.8|1036.8|1042.3|1037.3|1041.8|1036.8|6
1634572420000|2021-10-18 15:53:40|1041.9|1036.9|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|3
1634572450000|2021-10-18 15:54:10|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|4
1634572460000|2021-10-18 15:54:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|11
1634572480000|2021-10-18 15:54:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634572490000|2021-10-18 15:54:50|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1634572500000|2021-10-18 15:55:00|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|3
1634572520000|2021-10-18 15:55:20|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634572540000|2021-10-18 15:55:40|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|3
1634572550000|2021-10-18 15:55:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634572560000|2021-10-18 15:56:00|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|2
1634572580000|2021-10-18 15:56:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634572590000|2021-10-18 15:56:30|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634572600000|2021-10-18 15:56:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634572610000|2021-10-18 15:56:50|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1634572620000|2021-10-18 15:57:00|1042.3|1037.3|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|5
1634572640000|2021-10-18 15:57:20|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|3
1634572660000|2021-10-18 15:57:40|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634572670000|2021-10-18 15:57:50|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634572680000|2021-10-18 15:58:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634572720000|2021-10-18 15:58:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634572730000|2021-10-18 15:58:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634572740000|2021-10-18 15:59:00|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634572750000|2021-10-18 15:59:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|5
1634572760000|2021-10-18 15:59:20|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1634572770000|2021-10-18 15:59:30|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634572780000|2021-10-18 15:59:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|3
1634572790000|2021-10-18 15:59:50|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634572800000|2021-10-18 16:00:00|1042.3|1037.3|1041.9|1036.9|1042.3|1037.3|1041.8|1036.8|6
1634572810000|2021-10-18 16:00:10|1041.8|1036.8|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|3
1634572820000|2021-10-18 16:00:20|1042|1037|1042|1037|1042|1037|1042|1037|1
1634572830000|2021-10-18 16:00:30|1042.1|1037.1|1041.9|1036.9|1042.1|1037.1|1041.9|1036.9|5
1634572840000|2021-10-18 16:00:40|1042|1037|1042|1037|1042|1037|1042|1037|1
1634572850000|2021-10-18 16:00:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634572860000|2021-10-18 16:01:00|1041.5|1036.5|1041.8|1036.8|1041.8|1036.8|1041.4|1036.4|3
1634572870000|2021-10-18 16:01:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634572880000|2021-10-18 16:01:20|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|5
1634572890000|2021-10-18 16:01:30|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1634572910000|2021-10-18 16:01:50|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634572920000|2021-10-18 16:02:00|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.3|1036.3|8
1634572930000|2021-10-18 16:02:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634572940000|2021-10-18 16:02:20|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634572960000|2021-10-18 16:02:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|11
1634572970000|2021-10-18 16:02:50|1041.7|1036.7|1042.1|1037.1|1042.2|1037.2|1041.7|1036.7|10
1634572980000|2021-10-18 16:03:00|1042|1037|1041.7|1036.7|1042|1037|1041.7|1036.7|4
1634573000000|2021-10-18 16:03:20|1041.6|1036.6|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|12
1634573010000|2021-10-18 16:03:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1634573020000|2021-10-18 16:03:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1634573030000|2021-10-18 16:03:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|10
1634573040000|2021-10-18 16:04:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1634573070000|2021-10-18 16:04:30|1041.4|1036.4|1041.8|1036.8|1041.8|1036.8|1041.4|1036.4|5
1634573080000|2021-10-18 16:04:40|1041.7|1036.7|1041.5|1036.5|1041.8|1036.8|1041.5|1036.5|6
1634573090000|2021-10-18 16:04:50|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|4
1634573100000|2021-10-18 16:05:00|1041.6|1036.6|1041.2|1036.2|1041.6|1036.6|1041.2|1036.2|3
1634573110000|2021-10-18 16:05:10|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|8
1634573120000|2021-10-18 16:05:20|1041.4|1036.4|1041.2|1036.2|1041.5|1036.5|1041.2|1036.2|6
1634573130000|2021-10-18 16:05:30|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|3
1634573150000|2021-10-18 16:05:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|5
1634573160000|2021-10-18 16:06:00|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|4
1634573170000|2021-10-18 16:06:10|1041.4|1036.4|1041.2|1036.2|1041.5|1036.5|1041.2|1036.2|5
1634573180000|2021-10-18 16:06:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634573220000|2021-10-18 16:07:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634573250000|2021-10-18 16:07:30|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634573260000|2021-10-18 16:07:40|1041.1|1036.1|1041.2|1036.2|1041.3|1036.3|1041.1|1036.1|4
1634573270000|2021-10-18 16:07:50|1041.3|1036.3|1041.4|1036.4|1041.6|1036.6|1041.3|1036.3|8
1634573300000|2021-10-18 16:08:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634573330000|2021-10-18 16:08:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634573340000|2021-10-18 16:09:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|14
1634573350000|2021-10-18 16:09:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634573360000|2021-10-18 16:09:20|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|5
1634573370000|2021-10-18 16:09:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634573410000|2021-10-18 16:10:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|7
1634573430000|2021-10-18 16:10:30|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634573440000|2021-10-18 16:10:40|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.5|1036.5|4
1634573450000|2021-10-18 16:10:50|1041.5|1036.5|1042|1037|1042|1037|1041.5|1036.5|4
1634573460000|2021-10-18 16:11:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|3
1634573470000|2021-10-18 16:11:10|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634573490000|2021-10-18 16:11:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634573510000|2021-10-18 16:11:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634573520000|2021-10-18 16:12:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634573530000|2021-10-18 16:12:10|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|13
1634573540000|2021-10-18 16:12:20|1041.6|1036.6|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|9
1634573550000|2021-10-18 16:12:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634573560000|2021-10-18 16:12:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634573570000|2021-10-18 16:12:50|1041.9|1036.9|1041.4|1036.4|1041.9|1036.9|1041.4|1036.4|4
1634573580000|2021-10-18 16:13:00|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|4
1634573590000|2021-10-18 16:13:10|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|3
1634573610000|2021-10-18 16:13:30|1041.2|1036.2|1041|1036|1041.2|1036.2|1040.9|1035.9|16
1634573620000|2021-10-18 16:13:40|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|7
1634573630000|2021-10-18 16:13:50|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.1|1036.1|6
1634573640000|2021-10-18 16:14:00|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|6
1634573650000|2021-10-18 16:14:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|7
1634573660000|2021-10-18 16:14:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1634573680000|2021-10-18 16:14:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634573720000|2021-10-18 16:15:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634573740000|2021-10-18 16:15:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1634573750000|2021-10-18 16:15:50|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1634573760000|2021-10-18 16:16:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|5
1634573770000|2021-10-18 16:16:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|10
1634573780000|2021-10-18 16:16:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634573790000|2021-10-18 16:16:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|7
1634573810000|2021-10-18 16:16:50|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|7
1634573820000|2021-10-18 16:17:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1634573830000|2021-10-18 16:17:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|5
1634573840000|2021-10-18 16:17:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1634573850000|2021-10-18 16:17:30|1041.2|1036.2|1041.7|1036.7|1041.8|1036.8|1041|1036|7
1634573880000|2021-10-18 16:18:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634573910000|2021-10-18 16:18:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634573930000|2021-10-18 16:18:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634573940000|2021-10-18 16:19:00|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1634573960000|2021-10-18 16:19:20|1042|1037|1042|1037|1042|1037|1041.9|1036.9|13
1634573970000|2021-10-18 16:19:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634573990000|2021-10-18 16:19:50|1042.1|1037.1|1041.9|1036.9|1042.2|1037.2|1041.8|1036.8|5
1634574000000|2021-10-18 16:20:00|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|8
1634574010000|2021-10-18 16:20:10|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1634574020000|2021-10-18 16:20:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1634574040000|2021-10-18 16:20:40|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634574050000|2021-10-18 16:20:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|5
1634574060000|2021-10-18 16:21:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1634574070000|2021-10-18 16:21:10|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|10
1634574080000|2021-10-18 16:21:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|5
1634574100000|2021-10-18 16:21:40|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|2
1634574110000|2021-10-18 16:21:50|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|14
1634574120000|2021-10-18 16:22:00|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|9
1634574130000|2021-10-18 16:22:10|1041.6|1036.6|1041.2|1036.2|1041.6|1036.6|1041.2|1036.2|4
1634574140000|2021-10-18 16:22:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|4
1634574150000|2021-10-18 16:22:30|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|2
1634574160000|2021-10-18 16:22:40|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|5
1634574170000|2021-10-18 16:22:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634574180000|2021-10-18 16:23:00|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634574190000|2021-10-18 16:23:10|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1634574220000|2021-10-18 16:23:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1634574230000|2021-10-18 16:23:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1634574240000|2021-10-18 16:24:00|1041.6|1036.6|1042.2|1037.2|1042.2|1037.2|1041.4|1036.4|12
1634574250000|2021-10-18 16:24:10|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.5|1036.5|2
1634574270000|2021-10-18 16:24:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1634574280000|2021-10-18 16:24:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634574290000|2021-10-18 16:24:50|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|3
1634574310000|2021-10-18 16:25:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634574320000|2021-10-18 16:25:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634574330000|2021-10-18 16:25:30|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1634574350000|2021-10-18 16:25:50|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1634574360000|2021-10-18 16:26:00|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|9
1634574370000|2021-10-18 16:26:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1634574430000|2021-10-18 16:27:10|1041|1036|1041|1036|1041|1036|1041|1036|1
1634574450000|2021-10-18 16:27:30|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|5
1634574460000|2021-10-18 16:27:40|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1634574470000|2021-10-18 16:27:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1634574480000|2021-10-18 16:28:00|1040.1|1035.1|1040.6|1035.6|1040.6|1035.6|1040.1|1035.1|2
1634574490000|2021-10-18 16:28:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634574500000|2021-10-18 16:28:20|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|11
1634574510000|2021-10-18 16:28:30|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1634574520000|2021-10-18 16:28:40|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1634574530000|2021-10-18 16:28:50|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1634574540000|2021-10-18 16:29:00|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|4
1634574550000|2021-10-18 16:29:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634574560000|2021-10-18 16:29:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634574580000|2021-10-18 16:29:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634574590000|2021-10-18 16:29:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1634574600000|2021-10-18 16:30:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1634574610000|2021-10-18 16:30:10|1041.1|1036.1|1041.8|1036.8|1041.9|1036.9|1041.1|1036.1|7
1634574620000|2021-10-18 16:30:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634574630000|2021-10-18 16:30:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634574640000|2021-10-18 16:30:40|1041.4|1036.4|1040.9|1035.9|1041.4|1036.4|1040.9|1035.9|8
1634574650000|2021-10-18 16:30:50|1041|1036|1041|1036|1041.1|1036.1|1040.9|1035.9|11
1634574660000|2021-10-18 16:31:00|1041.1|1036.1|1040.8|1035.8|1041.1|1036.1|1040.8|1035.8|7
1634574670000|2021-10-18 16:31:10|1040.9|1035.9|1040.6|1035.6|1040.9|1035.9|1040.6|1035.6|6
1634574720000|2021-10-18 16:32:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634574730000|2021-10-18 16:32:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634574750000|2021-10-18 16:32:30|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634574760000|2021-10-18 16:32:40|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|5
1634574770000|2021-10-18 16:32:50|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|10
1634574810000|2021-10-18 16:33:30|1040.7|1035.7|1041.2|1036.2|1041.2|1036.2|1040.7|1035.7|6
1634574820000|2021-10-18 16:33:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1634574830000|2021-10-18 16:33:50|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634574840000|2021-10-18 16:34:00|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|4
1634574850000|2021-10-18 16:34:10|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1634574860000|2021-10-18 16:34:20|1041.3|1036.3|1040.9|1035.9|1041.3|1036.3|1040.9|1035.9|14
1634574880000|2021-10-18 16:34:40|1040.8|1035.8|1040.4|1035.4|1040.8|1035.8|1040.3|1035.3|7
1634574890000|2021-10-18 16:34:50|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|5
1634574900000|2021-10-18 16:35:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|6
1634574910000|2021-10-18 16:35:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634574960000|2021-10-18 16:36:00|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|7
1634574980000|2021-10-18 16:36:20|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1634574990000|2021-10-18 16:36:30|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1634575000000|2021-10-18 16:36:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|4
1634575010000|2021-10-18 16:36:50|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1634575020000|2021-10-18 16:37:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|8
1634575050000|2021-10-18 16:37:30|1040.9|1035.9|1041.4|1036.4|1041.4|1036.4|1040.9|1035.9|8
1634575060000|2021-10-18 16:37:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634575090000|2021-10-18 16:38:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1634575100000|2021-10-18 16:38:20|1041.3|1036.3|1041.6|1036.6|1041.8|1036.8|1041.3|1036.3|7
1634575110000|2021-10-18 16:38:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|8
1634575120000|2021-10-18 16:38:40|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.4|1036.4|8
1634575130000|2021-10-18 16:38:50|1041.7|1036.7|1041.8|1036.8|1041.9|1036.9|1041.6|1036.6|8
1634575140000|2021-10-18 16:39:00|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.1|1036.1|9
1634575150000|2021-10-18 16:39:10|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|3
1634575160000|2021-10-18 16:39:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634575170000|2021-10-18 16:39:30|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|3
1634575180000|2021-10-18 16:39:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634575190000|2021-10-18 16:39:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1634575260000|2021-10-18 16:41:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634575270000|2021-10-18 16:41:10|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|3
1634575280000|2021-10-18 16:41:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634575290000|2021-10-18 16:41:30|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1634575310000|2021-10-18 16:41:50|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1634575340000|2021-10-18 16:42:20|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1634575350000|2021-10-18 16:42:30|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1634575360000|2021-10-18 16:42:40|1039.7|1034.7|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|6
1634575370000|2021-10-18 16:42:50|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1634575380000|2021-10-18 16:43:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|6
1634575390000|2021-10-18 16:43:10|1039.8|1034.8|1040.4|1035.4|1040.4|1035.4|1039.7|1034.7|7
1634575410000|2021-10-18 16:43:30|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|7
1634575420000|2021-10-18 16:43:40|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1634575430000|2021-10-18 16:43:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|13
1634575440000|2021-10-18 16:44:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634575450000|2021-10-18 16:44:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1634575460000|2021-10-18 16:44:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634575470000|2021-10-18 16:44:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|5
1634575480000|2021-10-18 16:44:40|1040.5|1035.5|1040.7|1035.7|1040.8|1035.8|1040.5|1035.5|5
1634575500000|2021-10-18 16:45:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1634575510000|2021-10-18 16:45:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634575520000|2021-10-18 16:45:20|1040.4|1035.4|1040|1035|1040.4|1035.4|1040|1035|4
1634575530000|2021-10-18 16:45:30|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1634575540000|2021-10-18 16:45:40|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634575560000|2021-10-18 16:46:00|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|3
1634575580000|2021-10-18 16:46:20|1039.6|1034.6|1039.4|1034.4|1039.6|1034.6|1039.4|1034.4|9
1634575590000|2021-10-18 16:46:30|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1634575600000|2021-10-18 16:46:40|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|7
1634575610000|2021-10-18 16:46:50|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1634575620000|2021-10-18 16:47:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1634575640000|2021-10-18 16:47:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1634575660000|2021-10-18 16:47:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634575670000|2021-10-18 16:47:50|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|3
1634575680000|2021-10-18 16:48:00|1039.7|1034.7|1039.8|1034.8|1039.9|1034.9|1039.7|1034.7|4
1634575710000|2021-10-18 16:48:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634575720000|2021-10-18 16:48:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|5
1634575730000|2021-10-18 16:48:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|15
1634575740000|2021-10-18 16:49:00|1039.8|1034.8|1040|1035|1040|1035|1039.8|1034.8|7
1634575750000|2021-10-18 16:49:10|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|7
1634575760000|2021-10-18 16:49:20|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|6
1634575770000|2021-10-18 16:49:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1634575790000|2021-10-18 16:49:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|4
1634575800000|2021-10-18 16:50:00|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|10
1634575810000|2021-10-18 16:50:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1634575830000|2021-10-18 16:50:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|8
1634575840000|2021-10-18 16:50:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634575860000|2021-10-18 16:51:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1634575870000|2021-10-18 16:51:10|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1634575890000|2021-10-18 16:51:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634575910000|2021-10-18 16:51:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634575930000|2021-10-18 16:52:10|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|3
1634575940000|2021-10-18 16:52:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634575990000|2021-10-18 16:53:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1634576010000|2021-10-18 16:53:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634576030000|2021-10-18 16:53:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634576050000|2021-10-18 16:54:10|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|3
1634576060000|2021-10-18 16:54:20|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1634576070000|2021-10-18 16:54:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634576080000|2021-10-18 16:54:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1634576090000|2021-10-18 16:54:50|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1634576100000|2021-10-18 16:55:00|1040.7|1035.7|1040.9|1035.9|1041|1036|1040.7|1035.7|5
1634576110000|2021-10-18 16:55:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|8
1634576120000|2021-10-18 16:55:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634576140000|2021-10-18 16:55:40|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1634576160000|2021-10-18 16:56:00|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1634576170000|2021-10-18 16:56:10|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1634576190000|2021-10-18 16:56:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634576200000|2021-10-18 16:56:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|5
1634576210000|2021-10-18 16:56:50|1040.6|1035.6|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|5
1634576220000|2021-10-18 16:57:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1634576230000|2021-10-18 16:57:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|5
1634576240000|2021-10-18 16:57:20|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634576250000|2021-10-18 16:57:30|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.8|1035.8|5
1634576260000|2021-10-18 16:57:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1634576270000|2021-10-18 16:57:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634576280000|2021-10-18 16:58:00|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.8|1035.8|6
1634576290000|2021-10-18 16:58:10|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|18
1634576300000|2021-10-18 16:58:20|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.7|1035.7|6
1634576310000|2021-10-18 16:58:30|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|8
1634576320000|2021-10-18 16:58:40|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|5
1634576330000|2021-10-18 16:58:50|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|6
1634576340000|2021-10-18 16:59:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|4
1634576350000|2021-10-18 16:59:10|1041|1036|1040.6|1035.6|1041|1036|1040.6|1035.6|5
1634576360000|2021-10-18 16:59:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634576370000|2021-10-18 16:59:30|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|3
1634576380000|2021-10-18 16:59:40|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|4
1634576390000|2021-10-18 16:59:50|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|3
1634576400000|2021-10-18 17:00:00|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|5
1634576420000|2021-10-18 17:00:20|1041.2|1036.2|1041.3|1036.3|1041.4|1036.4|1041.2|1036.2|5
1634576430000|2021-10-18 17:00:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1634576440000|2021-10-18 17:00:40|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1634576450000|2021-10-18 17:00:50|1041.5|1036.5|1041|1036|1041.5|1036.5|1040.9|1035.9|12
1634576460000|2021-10-18 17:01:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1634576470000|2021-10-18 17:01:10|1041|1036|1041|1036|1041|1036|1040.9|1035.9|9
1634576480000|2021-10-18 17:01:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634576500000|2021-10-18 17:01:40|1041|1036|1041|1036|1041.2|1036.2|1041|1036|7
1634576510000|2021-10-18 17:01:50|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041|1036|6
1634576520000|2021-10-18 17:02:00|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1634576530000|2021-10-18 17:02:10|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.2|1036.2|7
1634576540000|2021-10-18 17:02:20|1041.2|1036.2|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|8
1634576550000|2021-10-18 17:02:30|1041.4|1036.4|1041.2|1036.2|1041.5|1036.5|1041.2|1036.2|4
1634576560000|2021-10-18 17:02:40|1041.3|1036.3|1041|1036|1041.3|1036.3|1041|1036|7
1634576570000|2021-10-18 17:02:50|1040.9|1035.9|1041|1036|1041.1|1036.1|1040.8|1035.8|10
1634576580000|2021-10-18 17:03:00|1040.9|1035.9|1041.3|1036.3|1041.3|1036.3|1040.9|1035.9|5
1634576590000|2021-10-18 17:03:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1634576600000|2021-10-18 17:03:20|1041.3|1036.3|1041.2|1036.2|1041.5|1036.5|1041.1|1036.1|10
1634576610000|2021-10-18 17:03:30|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1634576620000|2021-10-18 17:03:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1634576630000|2021-10-18 17:03:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|5
1634576640000|2021-10-18 17:04:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1634576650000|2021-10-18 17:04:10|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|6
1634576660000|2021-10-18 17:04:20|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|3
1634576670000|2021-10-18 17:04:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1634576680000|2021-10-18 17:04:40|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1634576690000|2021-10-18 17:04:50|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1634576700000|2021-10-18 17:05:00|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041|1036|6
1634576710000|2021-10-18 17:05:10|1041|1036|1041.1|1036.1|1041.2|1036.2|1041|1036|4
1634576720000|2021-10-18 17:05:20|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|3
1634576730000|2021-10-18 17:05:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634576740000|2021-10-18 17:05:40|1040.7|1035.7|1041|1036|1041|1036|1040.7|1035.7|2
1634576750000|2021-10-18 17:05:50|1041.2|1036.2|1040.8|1035.8|1041.2|1036.2|1040.7|1035.7|4
1634576760000|2021-10-18 17:06:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|10
1634576770000|2021-10-18 17:06:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1634576790000|2021-10-18 17:06:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|3
1634576800000|2021-10-18 17:06:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634576810000|2021-10-18 17:06:50|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|6
1634576820000|2021-10-18 17:07:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|6
1634576830000|2021-10-18 17:07:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634576840000|2021-10-18 17:07:20|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|9
1634576850000|2021-10-18 17:07:30|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|3
1634576880000|2021-10-18 17:08:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634576930000|2021-10-18 17:08:50|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1634576940000|2021-10-18 17:09:00|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1634576980000|2021-10-18 17:09:40|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|19
1634576990000|2021-10-18 17:09:50|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|14
1634577000000|2021-10-18 17:10:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1634577020000|2021-10-18 17:10:20|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|12
1634577030000|2021-10-18 17:10:30|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|6
1634577040000|2021-10-18 17:10:40|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|14
1634577050000|2021-10-18 17:10:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634577060000|2021-10-18 17:11:00|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|11
1634577080000|2021-10-18 17:11:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634577090000|2021-10-18 17:11:30|1040.2|1035.2|1040|1035|1040.2|1035.2|1040|1035|3
1634577100000|2021-10-18 17:11:40|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|3
1634577110000|2021-10-18 17:11:50|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|15
1634577120000|2021-10-18 17:12:00|1040|1035|1040|1035|1040.1|1035.1|1039.9|1034.9|17
1634577130000|2021-10-18 17:12:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040|1035|10
1634577140000|2021-10-18 17:12:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1634577170000|2021-10-18 17:12:50|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1634577180000|2021-10-18 17:13:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634577200000|2021-10-18 17:13:20|1040|1035|1039.8|1034.8|1040|1035|1039.8|1034.8|7
1634577210000|2021-10-18 17:13:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634577220000|2021-10-18 17:13:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1634577240000|2021-10-18 17:14:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1634577250000|2021-10-18 17:14:10|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|13
1634577260000|2021-10-18 17:14:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1634577270000|2021-10-18 17:14:30|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1634577290000|2021-10-18 17:14:50|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|7
1634577300000|2021-10-18 17:15:00|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|8
1634577310000|2021-10-18 17:15:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1634577320000|2021-10-18 17:15:20|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|4
1634577330000|2021-10-18 17:15:30|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1634577340000|2021-10-18 17:15:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634577350000|2021-10-18 17:15:50|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|9
1634577370000|2021-10-18 17:16:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1634577420000|2021-10-18 17:17:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|8
1634577430000|2021-10-18 17:17:10|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|7
1634577440000|2021-10-18 17:17:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|5
1634577470000|2021-10-18 17:17:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|24
1634577480000|2021-10-18 17:18:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|22
1634577510000|2021-10-18 17:18:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1634577530000|2021-10-18 17:18:50|1039.9|1034.9|1040|1035|1040.1|1035.1|1039.9|1034.9|4
1634577540000|2021-10-18 17:19:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634577550000|2021-10-18 17:19:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1039.9|1034.9|4
1634577560000|2021-10-18 17:19:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1634577570000|2021-10-18 17:19:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1634577590000|2021-10-18 17:19:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1634577600000|2021-10-18 17:20:00|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|7
1634577610000|2021-10-18 17:20:10|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|4
1634577620000|2021-10-18 17:20:20|1040.6|1035.6|1040.5|1035.5|1040.7|1035.7|1040.4|1035.4|8
1634577630000|2021-10-18 17:20:30|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|4
1634577640000|2021-10-18 17:20:40|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|3
1634577650000|2021-10-18 17:20:50|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|13
1634577660000|2021-10-18 17:21:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|7
1634577700000|2021-10-18 17:21:40|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1634577710000|2021-10-18 17:21:50|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1634577720000|2021-10-18 17:22:00|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|9
1634577730000|2021-10-18 17:22:10|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1634577740000|2021-10-18 17:22:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|5
1634577760000|2021-10-18 17:22:40|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634577770000|2021-10-18 17:22:50|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|9
1634577780000|2021-10-18 17:23:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|4
1634577800000|2021-10-18 17:23:20|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1634577810000|2021-10-18 17:23:30|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|10
1634577820000|2021-10-18 17:23:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634577850000|2021-10-18 17:24:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634577860000|2021-10-18 17:24:20|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|5
1634577870000|2021-10-18 17:24:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1634577880000|2021-10-18 17:24:40|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1634577890000|2021-10-18 17:24:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|8
1634577900000|2021-10-18 17:25:00|1040.2|1035.2|1040|1035|1040.2|1035.2|1040|1035|6
1634577910000|2021-10-18 17:25:10|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1634577920000|2021-10-18 17:25:20|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040|1035|8
1634577930000|2021-10-18 17:25:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1634577940000|2021-10-18 17:25:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634577950000|2021-10-18 17:25:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1634577960000|2021-10-18 17:26:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|13
1634577970000|2021-10-18 17:26:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|5
1634577980000|2021-10-18 17:26:20|1040.2|1035.2|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|14
1634577990000|2021-10-18 17:26:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|6
1634578000000|2021-10-18 17:26:40|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|5
1634578010000|2021-10-18 17:26:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1634578020000|2021-10-18 17:27:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|8
1634578030000|2021-10-18 17:27:10|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|9
1634578040000|2021-10-18 17:27:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634578060000|2021-10-18 17:27:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634578070000|2021-10-18 17:27:50|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|5
1634578080000|2021-10-18 17:28:00|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|6
1634578090000|2021-10-18 17:28:10|1040|1035|1040|1035|1040.1|1035.1|1040|1035|13
1634578110000|2021-10-18 17:28:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1634578130000|2021-10-18 17:28:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|11
1634578140000|2021-10-18 17:29:00|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|7
1634578150000|2021-10-18 17:29:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1634578160000|2021-10-18 17:29:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|6
1634578170000|2021-10-18 17:29:30|1040.3|1035.3|1040.4|1035.4|1040.5|1035.5|1040.2|1035.2|6
1634578180000|2021-10-18 17:29:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634578190000|2021-10-18 17:29:50|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|6
1634578200000|2021-10-18 17:30:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1634578240000|2021-10-18 17:30:40|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1634578250000|2021-10-18 17:30:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634578260000|2021-10-18 17:31:00|1040.9|1035.9|1041.2|1036.2|1041.2|1036.2|1040.9|1035.9|6
1634578280000|2021-10-18 17:31:20|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|3
1634578290000|2021-10-18 17:31:30|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1634578310000|2021-10-18 17:31:50|1041.6|1036.6|1041.3|1036.3|1041.7|1036.7|1041.3|1036.3|4
1634578320000|2021-10-18 17:32:00|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|5
1634578330000|2021-10-18 17:32:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634578340000|2021-10-18 17:32:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634578350000|2021-10-18 17:32:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634578370000|2021-10-18 17:32:50|1041.7|1036.7|1041.5|1036.5|1041.8|1036.8|1041.3|1036.3|13
1634578380000|2021-10-18 17:33:00|1041.4|1036.4|1041.1|1036.1|1041.4|1036.4|1041.1|1036.1|2
1634578390000|2021-10-18 17:33:10|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|2
1634578400000|2021-10-18 17:33:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634578410000|2021-10-18 17:33:30|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|6
1634578420000|2021-10-18 17:33:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1634578430000|2021-10-18 17:33:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|9
1634578440000|2021-10-18 17:34:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634578450000|2021-10-18 17:34:10|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634578460000|2021-10-18 17:34:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634578470000|2021-10-18 17:34:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634578480000|2021-10-18 17:34:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|9
1634578490000|2021-10-18 17:34:50|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|2
1634578500000|2021-10-18 17:35:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634578510000|2021-10-18 17:35:10|1041.6|1036.6|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|7
1634578520000|2021-10-18 17:35:20|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|3
1634578530000|2021-10-18 17:35:30|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634578540000|2021-10-18 17:35:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|6
1634578550000|2021-10-18 17:35:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|7
1634578560000|2021-10-18 17:36:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634578570000|2021-10-18 17:36:10|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634578580000|2021-10-18 17:36:20|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|6
1634578590000|2021-10-18 17:36:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634578600000|2021-10-18 17:36:40|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634578620000|2021-10-18 17:37:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634578630000|2021-10-18 17:37:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1634578650000|2021-10-18 17:37:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634578660000|2021-10-18 17:37:40|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|7
1634578670000|2021-10-18 17:37:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|9
1634578680000|2021-10-18 17:38:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634578690000|2021-10-18 17:38:10|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|3
1634578700000|2021-10-18 17:38:20|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634578710000|2021-10-18 17:38:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634578720000|2021-10-18 17:38:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634578730000|2021-10-18 17:38:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634578740000|2021-10-18 17:39:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1634578770000|2021-10-18 17:39:30|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634578790000|2021-10-18 17:39:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|11
1634578830000|2021-10-18 17:40:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634578840000|2021-10-18 17:40:40|1041.6|1036.6|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|3
1634578850000|2021-10-18 17:40:50|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|3
1634578860000|2021-10-18 17:41:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634578870000|2021-10-18 17:41:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1634578900000|2021-10-18 17:41:40|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|6
1634578910000|2021-10-18 17:41:50|1042|1037|1042|1037|1042.1|1037.1|1041.9|1036.9|9
1634578920000|2021-10-18 17:42:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634578930000|2021-10-18 17:42:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634578940000|2021-10-18 17:42:20|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|3
1634578950000|2021-10-18 17:42:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1634578970000|2021-10-18 17:42:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634578980000|2021-10-18 17:43:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|11
1634578990000|2021-10-18 17:43:10|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|7
1634579000000|2021-10-18 17:43:20|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634579030000|2021-10-18 17:43:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634579100000|2021-10-18 17:45:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634579110000|2021-10-18 17:45:10|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634579120000|2021-10-18 17:45:20|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|4
1634579130000|2021-10-18 17:45:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634579140000|2021-10-18 17:45:40|1042.1|1037.1|1041.9|1036.9|1042.1|1037.1|1041.9|1036.9|3
1634579150000|2021-10-18 17:45:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634579170000|2021-10-18 17:46:10|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|8
1634579220000|2021-10-18 17:47:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634579290000|2021-10-18 17:48:10|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634579300000|2021-10-18 17:48:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634579310000|2021-10-18 17:48:30|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634579320000|2021-10-18 17:48:40|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|11
1634579330000|2021-10-18 17:48:50|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|5
1634579340000|2021-10-18 17:49:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|3
1634579350000|2021-10-18 17:49:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634579380000|2021-10-18 17:49:40|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|5
1634579390000|2021-10-18 17:49:50|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|16
1634579400000|2021-10-18 17:50:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634579410000|2021-10-18 17:50:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634579420000|2021-10-18 17:50:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634579460000|2021-10-18 17:51:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634579480000|2021-10-18 17:51:20|1042|1037|1042.3|1037.3|1042.3|1037.3|1042|1037|5
1634579520000|2021-10-18 17:52:00|1042.2|1037.2|1041.8|1036.8|1042.2|1037.2|1041.8|1036.8|13
1634579530000|2021-10-18 17:52:10|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|5
1634579540000|2021-10-18 17:52:20|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|6
1634579550000|2021-10-18 17:52:30|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1634579580000|2021-10-18 17:53:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634579600000|2021-10-18 17:53:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634579610000|2021-10-18 17:53:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634579640000|2021-10-18 17:54:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634579650000|2021-10-18 17:54:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|7
1634579660000|2021-10-18 17:54:20|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634579680000|2021-10-18 17:54:40|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|11
1634579690000|2021-10-18 17:54:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634579700000|2021-10-18 17:55:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|4
1634579710000|2021-10-18 17:55:10|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|7
1634579730000|2021-10-18 17:55:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634579750000|2021-10-18 17:55:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634579760000|2021-10-18 17:56:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634579770000|2021-10-18 17:56:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|13
1634579780000|2021-10-18 17:56:20|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042|1037|7
1634579790000|2021-10-18 17:56:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|8
1634579800000|2021-10-18 17:56:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634579820000|2021-10-18 17:57:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|8
1634579860000|2021-10-18 17:57:40|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|4
1634579880000|2021-10-18 17:58:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634579910000|2021-10-18 17:58:30|1042|1037|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|5
1634579920000|2021-10-18 17:58:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|4
1634579930000|2021-10-18 17:58:50|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634579940000|2021-10-18 17:59:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|6
1634579950000|2021-10-18 17:59:10|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.5|1036.5|3
1634579970000|2021-10-18 17:59:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1634579980000|2021-10-18 17:59:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|6
1634579990000|2021-10-18 17:59:50|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|10
1634580000000|2021-10-18 18:00:00|1041.5|1036.5|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|20
1634580060000|2021-10-18 18:01:00|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1634580080000|2021-10-18 18:01:20|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|5
1634580090000|2021-10-18 18:01:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634580100000|2021-10-18 18:01:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|9
1634580110000|2021-10-18 18:01:50|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634580120000|2021-10-18 18:02:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|6
1634580130000|2021-10-18 18:02:10|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|5
1634580140000|2021-10-18 18:02:20|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|6
1634580180000|2021-10-18 18:03:00|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|3
1634580190000|2021-10-18 18:03:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|5
1634580200000|2021-10-18 18:03:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1634580230000|2021-10-18 18:03:50|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|6
1634580240000|2021-10-18 18:04:00|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|5
1634580250000|2021-10-18 18:04:10|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|10
1634580260000|2021-10-18 18:04:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634580270000|2021-10-18 18:04:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|13
1634580280000|2021-10-18 18:04:40|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1634580290000|2021-10-18 18:04:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634580300000|2021-10-18 18:05:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634580310000|2021-10-18 18:05:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634580320000|2021-10-18 18:05:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|9
1634580330000|2021-10-18 18:05:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634580340000|2021-10-18 18:05:40|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634580350000|2021-10-18 18:05:50|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634580360000|2021-10-18 18:06:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1634580440000|2021-10-18 18:07:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|10
1634580530000|2021-10-18 18:08:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634580630000|2021-10-18 18:10:30|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|4
1634580640000|2021-10-18 18:10:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1634580650000|2021-10-18 18:10:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634580660000|2021-10-18 18:11:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634580670000|2021-10-18 18:11:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634580680000|2021-10-18 18:11:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634580700000|2021-10-18 18:11:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634580710000|2021-10-18 18:11:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|23
1634580720000|2021-10-18 18:12:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1634580730000|2021-10-18 18:12:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634580740000|2021-10-18 18:12:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634580760000|2021-10-18 18:12:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634580780000|2021-10-18 18:13:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|22
1634580800000|2021-10-18 18:13:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634580810000|2021-10-18 18:13:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634580820000|2021-10-18 18:13:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634580830000|2021-10-18 18:13:50|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|15
1634580840000|2021-10-18 18:14:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1634580850000|2021-10-18 18:14:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|11
1634580860000|2021-10-18 18:14:20|1042|1037|1041.9|1036.9|1042.1|1037.1|1041.9|1036.9|3
1634580870000|2021-10-18 18:14:30|1041.8|1036.8|1041.9|1036.9|1042|1037|1041.8|1036.8|8
1634580880000|2021-10-18 18:14:40|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|8
1634580890000|2021-10-18 18:14:50|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|5
1634580900000|2021-10-18 18:15:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|7
1634580910000|2021-10-18 18:15:10|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|8
1634580920000|2021-10-18 18:15:20|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|6
1634580930000|2021-10-18 18:15:30|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|6
1634580940000|2021-10-18 18:15:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1634580950000|2021-10-18 18:15:50|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1634580960000|2021-10-18 18:16:00|1042|1037|1042|1037|1042|1037|1041.9|1036.9|5
1634580980000|2021-10-18 18:16:20|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1634580990000|2021-10-18 18:16:30|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|14
1634581000000|2021-10-18 18:16:40|1042|1037|1042|1037|1042|1037|1041.9|1036.9|7
1634581010000|2021-10-18 18:16:50|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|4
1634581030000|2021-10-18 18:17:10|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|11
1634581050000|2021-10-18 18:17:30|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1634581070000|2021-10-18 18:17:50|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|2
1634581140000|2021-10-18 18:19:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634581150000|2021-10-18 18:19:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634581200000|2021-10-18 18:20:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|5
1634581230000|2021-10-18 18:20:30|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|4
1634581240000|2021-10-18 18:20:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634581250000|2021-10-18 18:20:50|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|8
1634581260000|2021-10-18 18:21:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|10
1634581280000|2021-10-18 18:21:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634581290000|2021-10-18 18:21:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|6
1634581340000|2021-10-18 18:22:20|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|8
1634581350000|2021-10-18 18:22:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1634581380000|2021-10-18 18:23:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634581410000|2021-10-18 18:23:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634581420000|2021-10-18 18:23:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634581440000|2021-10-18 18:24:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634581450000|2021-10-18 18:24:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634581500000|2021-10-18 18:25:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634581510000|2021-10-18 18:25:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634581520000|2021-10-18 18:25:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634581550000|2021-10-18 18:25:50|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|4
1634581560000|2021-10-18 18:26:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634581570000|2021-10-18 18:26:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634581620000|2021-10-18 18:27:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634581630000|2021-10-18 18:27:10|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|6
1634581640000|2021-10-18 18:27:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634581670000|2021-10-18 18:27:50|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634581680000|2021-10-18 18:28:00|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634581690000|2021-10-18 18:28:10|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|8
1634581700000|2021-10-18 18:28:20|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|7
1634581800000|2021-10-18 18:30:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634581860000|2021-10-18 18:31:00|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1634581870000|2021-10-18 18:31:10|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634581880000|2021-10-18 18:31:20|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|8
1634581890000|2021-10-18 18:31:30|1042.7|1037.7|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|6
1634581920000|2021-10-18 18:32:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|3
1634581950000|2021-10-18 18:32:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1634581960000|2021-10-18 18:32:40|1042|1037|1042|1037|1042.1|1037.1|1042|1037|11
1634581980000|2021-10-18 18:33:00|1042.1|1037.1|1041.7|1036.7|1042.1|1037.1|1041.7|1036.7|7
1634582000000|2021-10-18 18:33:20|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1634582010000|2021-10-18 18:33:30|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|5
1634582020000|2021-10-18 18:33:40|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1634582030000|2021-10-18 18:33:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634582040000|2021-10-18 18:34:00|1042|1037|1042|1037|1042|1037|1041.9|1036.9|5
1634582070000|2021-10-18 18:34:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634582080000|2021-10-18 18:34:40|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634582090000|2021-10-18 18:34:50|1041.6|1036.6|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|18
1634582100000|2021-10-18 18:35:00|1041.8|1036.8|1042|1037|1042|1037|1041.7|1036.7|12
1634582110000|2021-10-18 18:35:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634582130000|2021-10-18 18:35:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634582140000|2021-10-18 18:35:40|1041.9|1036.9|1041.6|1036.6|1041.9|1036.9|1041.6|1036.6|10
1634582160000|2021-10-18 18:36:00|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|5
1634582170000|2021-10-18 18:36:10|1041.2|1036.2|1041.3|1036.3|1041.4|1036.4|1041.2|1036.2|10
1634582180000|2021-10-18 18:36:20|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|7
1634582190000|2021-10-18 18:36:30|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|10
1634582200000|2021-10-18 18:36:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634582220000|2021-10-18 18:37:00|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1634582230000|2021-10-18 18:37:10|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|4
1634582250000|2021-10-18 18:37:30|1041|1036|1041|1036|1041.1|1036.1|1041|1036|3
1634582260000|2021-10-18 18:37:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|7
1634582270000|2021-10-18 18:37:50|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|4
1634582280000|2021-10-18 18:38:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|12
1634582290000|2021-10-18 18:38:10|1041|1036|1041|1036|1041|1036|1041|1036|1
1634582310000|2021-10-18 18:38:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634582320000|2021-10-18 18:38:40|1041|1036|1041|1036|1041.1|1036.1|1041|1036|3
1634582330000|2021-10-18 18:38:50|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634582350000|2021-10-18 18:39:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634582360000|2021-10-18 18:39:20|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|6
1634582370000|2021-10-18 18:39:30|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1634582400000|2021-10-18 18:40:00|1041.4|1036.4|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|4
1634582410000|2021-10-18 18:40:10|1041.6|1036.6|1041.1|1036.1|1041.6|1036.6|1041.1|1036.1|4
1634582420000|2021-10-18 18:40:20|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|15
1634582430000|2021-10-18 18:40:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634582440000|2021-10-18 18:40:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1634582450000|2021-10-18 18:40:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1634582460000|2021-10-18 18:41:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1634582500000|2021-10-18 18:41:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634582510000|2021-10-18 18:41:50|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|7
1634582520000|2021-10-18 18:42:00|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1634582530000|2021-10-18 18:42:10|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|16
1634582550000|2021-10-18 18:42:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634582560000|2021-10-18 18:42:40|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|5
1634582570000|2021-10-18 18:42:50|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634582590000|2021-10-18 18:43:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634582610000|2021-10-18 18:43:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1634582640000|2021-10-18 18:44:00|1042|1037|1042|1037|1042.1|1037.1|1042|1037|9
1634582650000|2021-10-18 18:44:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|5
1634582660000|2021-10-18 18:44:20|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|8
1634582670000|2021-10-18 18:44:30|1042|1037|1042|1037|1042.1|1037.1|1042|1037|9
1634582680000|2021-10-18 18:44:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634582700000|2021-10-18 18:45:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1634582720000|2021-10-18 18:45:20|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634582730000|2021-10-18 18:45:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634582750000|2021-10-18 18:45:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634582770000|2021-10-18 18:46:10|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1634582820000|2021-10-18 18:47:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634582830000|2021-10-18 18:47:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634582840000|2021-10-18 18:47:20|1041.7|1036.7|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|8
1634582850000|2021-10-18 18:47:30|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|11
1634582860000|2021-10-18 18:47:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|7
1634582870000|2021-10-18 18:47:50|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|14
1634582880000|2021-10-18 18:48:00|1041.7|1036.7|1042|1037|1042|1037|1041.7|1036.7|8
1634582890000|2021-10-18 18:48:10|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1634582900000|2021-10-18 18:48:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1634582910000|2021-10-18 18:48:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|6
1634582930000|2021-10-18 18:48:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|17
1634582940000|2021-10-18 18:49:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|4
1634582950000|2021-10-18 18:49:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634583040000|2021-10-18 18:50:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634583090000|2021-10-18 18:51:30|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|14
1634583100000|2021-10-18 18:51:40|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|6
1634583110000|2021-10-18 18:51:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|12
1634583120000|2021-10-18 18:52:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1634583150000|2021-10-18 18:52:30|1042.4|1037.4|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|3
1634583180000|2021-10-18 18:53:00|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|3
1634583190000|2021-10-18 18:53:10|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|8
1634583200000|2021-10-18 18:53:20|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1634583210000|2021-10-18 18:53:30|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|8
1634583220000|2021-10-18 18:53:40|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|3
1634583230000|2021-10-18 18:53:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634583240000|2021-10-18 18:54:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634583250000|2021-10-18 18:54:10|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|10
1634583260000|2021-10-18 18:54:20|1042.3|1037.3|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|7
1634583280000|2021-10-18 18:54:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1634583350000|2021-10-18 18:55:50|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|11
1634583360000|2021-10-18 18:56:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|10
1634583380000|2021-10-18 18:56:20|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|10
1634583390000|2021-10-18 18:56:30|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|30
1634583400000|2021-10-18 18:56:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634583440000|2021-10-18 18:57:20|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634583450000|2021-10-18 18:57:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1634583460000|2021-10-18 18:57:40|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|3
1634583480000|2021-10-18 18:58:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634583490000|2021-10-18 18:58:10|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|5
1634583500000|2021-10-18 18:58:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|5
1634583520000|2021-10-18 18:58:40|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|4
1634583540000|2021-10-18 18:59:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|3
1634583570000|2021-10-18 18:59:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634583580000|2021-10-18 18:59:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634583600000|2021-10-18 19:00:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|6
1634583620000|2021-10-18 19:00:20|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1634583630000|2021-10-18 19:00:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|10
1634583640000|2021-10-18 19:00:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634583670000|2021-10-18 19:01:10|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1634583680000|2021-10-18 19:01:20|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1634583730000|2021-10-18 19:02:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634583740000|2021-10-18 19:02:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634583750000|2021-10-18 19:02:30|1042|1037|1042|1037|1042|1037|1042|1037|1
1634583760000|2021-10-18 19:02:40|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1634583770000|2021-10-18 19:02:50|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1634583790000|2021-10-18 19:03:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634583800000|2021-10-18 19:03:20|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|14
1634583810000|2021-10-18 19:03:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|3
1634583830000|2021-10-18 19:03:50|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|4
1634583840000|2021-10-18 19:04:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|11
1634583850000|2021-10-18 19:04:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634583890000|2021-10-18 19:04:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634583940000|2021-10-18 19:05:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634583990000|2021-10-18 19:06:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|8
1634584000000|2021-10-18 19:06:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|5
1634584020000|2021-10-18 19:07:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634584030000|2021-10-18 19:07:10|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|9
1634584040000|2021-10-18 19:07:20|1042.1|1037.1|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|3
1634584050000|2021-10-18 19:07:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634584060000|2021-10-18 19:07:40|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|8
1634584070000|2021-10-18 19:07:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634584090000|2021-10-18 19:08:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634584110000|2021-10-18 19:08:30|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|7
1634584120000|2021-10-18 19:08:40|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|6
1634584180000|2021-10-18 19:09:40|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|6
1634584190000|2021-10-18 19:09:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|12
1634584200000|2021-10-18 19:10:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634584240000|2021-10-18 19:10:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634584250000|2021-10-18 19:10:50|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1634584260000|2021-10-18 19:11:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634584270000|2021-10-18 19:11:10|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|4
1634584280000|2021-10-18 19:11:20|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|4
1634584300000|2021-10-18 19:11:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634584310000|2021-10-18 19:11:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|5
1634584350000|2021-10-18 19:12:30|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|9
1634584360000|2021-10-18 19:12:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|13
1634584370000|2021-10-18 19:12:50|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|4
1634584380000|2021-10-18 19:13:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|5
1634584390000|2021-10-18 19:13:10|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634584400000|2021-10-18 19:13:20|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1634584420000|2021-10-18 19:13:40|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1634584440000|2021-10-18 19:14:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634584450000|2021-10-18 19:14:10|1042|1037|1042|1037|1042.1|1037.1|1042|1037|17
1634584460000|2021-10-18 19:14:20|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|4
1634584470000|2021-10-18 19:14:30|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|6
1634584480000|2021-10-18 19:14:40|1041.9|1036.9|1042|1037|1042.1|1037.1|1041.9|1036.9|14
1634584530000|2021-10-18 19:15:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634584540000|2021-10-18 19:15:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634584570000|2021-10-18 19:16:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634584580000|2021-10-18 19:16:20|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1634584590000|2021-10-18 19:16:30|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|6
1634584630000|2021-10-18 19:17:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634584660000|2021-10-18 19:17:40|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1634584670000|2021-10-18 19:17:50|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634584770000|2021-10-18 19:19:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|6
1634584820000|2021-10-18 19:20:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634584870000|2021-10-18 19:21:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634584970000|2021-10-18 19:22:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634584990000|2021-10-18 19:23:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634585020000|2021-10-18 19:23:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634585030000|2021-10-18 19:23:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634585060000|2021-10-18 19:24:20|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|7
1634585070000|2021-10-18 19:24:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|5
1634585120000|2021-10-18 19:25:20|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|3
1634585150000|2021-10-18 19:25:50|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|7
1634585160000|2021-10-18 19:26:00|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|9
1634585170000|2021-10-18 19:26:10|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634585190000|2021-10-18 19:26:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|7
1634585200000|2021-10-18 19:26:40|1042.4|1037.4|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|21
1634585210000|2021-10-18 19:26:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1634585230000|2021-10-18 19:27:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634585270000|2021-10-18 19:27:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|25
1634585280000|2021-10-18 19:28:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1634585300000|2021-10-18 19:28:20|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|4
1634585310000|2021-10-18 19:28:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|5
1634585320000|2021-10-18 19:28:40|1042.4|1037.4|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|16
1634585360000|2021-10-18 19:29:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634585380000|2021-10-18 19:29:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634585390000|2021-10-18 19:29:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1634585400000|2021-10-18 19:30:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|3
1634585410000|2021-10-18 19:30:10|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|5
1634585460000|2021-10-18 19:31:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634585480000|2021-10-18 19:31:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|3
1634585500000|2021-10-18 19:31:40|1042.5|1037.5|1042.2|1037.2|1042.5|1037.5|1042.2|1037.2|7
1634585520000|2021-10-18 19:32:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634585530000|2021-10-18 19:32:10|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|12
1634585550000|2021-10-18 19:32:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634585570000|2021-10-18 19:32:50|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634585590000|2021-10-18 19:33:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634585620000|2021-10-18 19:33:40|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.8|1036.8|6
1634585630000|2021-10-18 19:33:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634585640000|2021-10-18 19:34:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|5
1634585650000|2021-10-18 19:34:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1634585660000|2021-10-18 19:34:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634585700000|2021-10-18 19:35:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|7
1634585710000|2021-10-18 19:35:10|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|3
1634585720000|2021-10-18 19:35:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1634585740000|2021-10-18 19:35:40|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|2
1634585760000|2021-10-18 19:36:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634585770000|2021-10-18 19:36:10|1041.6|1036.6|1041.8|1036.8|1041.8|1036.8|1041.5|1036.5|6
1634585780000|2021-10-18 19:36:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1634585790000|2021-10-18 19:36:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634585800000|2021-10-18 19:36:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1634585810000|2021-10-18 19:36:50|1041.5|1036.5|1041.8|1036.8|1041.8|1036.8|1041.5|1036.5|9
1634585820000|2021-10-18 19:37:00|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|4
1634585840000|2021-10-18 19:37:20|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|3
1634585850000|2021-10-18 19:37:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|13
1634585860000|2021-10-18 19:37:40|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|9
1634585910000|2021-10-18 19:38:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|6
1634585930000|2021-10-18 19:38:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634585940000|2021-10-18 19:39:00|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|5
1634585950000|2021-10-18 19:39:10|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|4
1634585960000|2021-10-18 19:39:20|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|18
1634585970000|2021-10-18 19:39:30|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|6
1634585990000|2021-10-18 19:39:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|11
1634586000000|2021-10-18 19:40:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634586010000|2021-10-18 19:40:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634586030000|2021-10-18 19:40:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|12
1634586040000|2021-10-18 19:40:40|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|4
1634586050000|2021-10-18 19:40:50|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|6
1634586080000|2021-10-18 19:41:20|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1634586090000|2021-10-18 19:41:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1634586110000|2021-10-18 19:41:50|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|7
1634586120000|2021-10-18 19:42:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1634586140000|2021-10-18 19:42:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634586180000|2021-10-18 19:43:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|6
1634586190000|2021-10-18 19:43:10|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|7
1634586210000|2021-10-18 19:43:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1634586230000|2021-10-18 19:43:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|6
1634586240000|2021-10-18 19:44:00|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1634586250000|2021-10-18 19:44:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1634586260000|2021-10-18 19:44:20|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|7
1634586300000|2021-10-18 19:45:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634586310000|2021-10-18 19:45:10|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1634586330000|2021-10-18 19:45:30|1041.6|1036.6|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|9
1634586340000|2021-10-18 19:45:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|18
1634586350000|2021-10-18 19:45:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|25
1634586360000|2021-10-18 19:46:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|31
1634586370000|2021-10-18 19:46:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|7
1634586410000|2021-10-18 19:46:50|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|15
1634586420000|2021-10-18 19:47:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634586430000|2021-10-18 19:47:10|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1634586440000|2021-10-18 19:47:20|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|4
1634586450000|2021-10-18 19:47:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634586470000|2021-10-18 19:47:50|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1634586480000|2021-10-18 19:48:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|12
1634586490000|2021-10-18 19:48:10|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|12
1634586500000|2021-10-18 19:48:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|8
1634586510000|2021-10-18 19:48:30|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1634586520000|2021-10-18 19:48:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|6
1634586540000|2021-10-18 19:49:00|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|9
1634586550000|2021-10-18 19:49:10|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|12
1634586560000|2021-10-18 19:49:20|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|5
1634586570000|2021-10-18 19:49:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|9
1634586580000|2021-10-18 19:49:40|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634586590000|2021-10-18 19:49:50|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634586600000|2021-10-18 19:50:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|4
1634586610000|2021-10-18 19:50:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634586620000|2021-10-18 19:50:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|9
1634586650000|2021-10-18 19:50:50|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|5
1634586660000|2021-10-18 19:51:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|11
1634586670000|2021-10-18 19:51:10|1041.7|1036.7|1041.4|1036.4|1041.7|1036.7|1041.4|1036.4|3
1634586690000|2021-10-18 19:51:30|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|6
1634586710000|2021-10-18 19:51:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1634586720000|2021-10-18 19:52:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|5
1634586730000|2021-10-18 19:52:10|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|4
1634586740000|2021-10-18 19:52:20|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634586770000|2021-10-18 19:52:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634586790000|2021-10-18 19:53:10|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634586810000|2021-10-18 19:53:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634586820000|2021-10-18 19:53:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|6
1634586830000|2021-10-18 19:53:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|9
1634586840000|2021-10-18 19:54:00|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|6
1634586850000|2021-10-18 19:54:10|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1634586860000|2021-10-18 19:54:20|1041.4|1036.4|1041|1036|1041.4|1036.4|1041|1036|5
1634586870000|2021-10-18 19:54:30|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|4
1634586900000|2021-10-18 19:55:00|1041|1036|1041|1036|1041|1036|1041|1036|1
1634586910000|2021-10-18 19:55:10|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|10
1634586920000|2021-10-18 19:55:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|4
1634586930000|2021-10-18 19:55:30|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|14
1634586940000|2021-10-18 19:55:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1634586950000|2021-10-18 19:55:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634586970000|2021-10-18 19:56:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1634586990000|2021-10-18 19:56:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|3
1634587000000|2021-10-18 19:56:40|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|8
1634587010000|2021-10-18 19:56:50|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634587030000|2021-10-18 19:57:10|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1634587040000|2021-10-18 19:57:20|1041.3|1036.3|1041.4|1036.4|1041.5|1036.5|1041.2|1036.2|12
1634587060000|2021-10-18 19:57:40|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|11
1634587070000|2021-10-18 19:57:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1634587080000|2021-10-18 19:58:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|6
1634587090000|2021-10-18 19:58:10|1041.3|1036.3|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|12
1634587100000|2021-10-18 19:58:20|1041.5|1036.5|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|7
1634587110000|2021-10-18 19:58:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634587120000|2021-10-18 19:58:40|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1634587130000|2021-10-18 19:58:50|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1634587140000|2021-10-18 19:59:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1634587150000|2021-10-18 19:59:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1634587160000|2021-10-18 19:59:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634587170000|2021-10-18 19:59:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634587180000|2021-10-18 19:59:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634587190000|2021-10-18 19:59:50|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.1|1036.1|4
1634587200000|2021-10-18 20:00:00|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|6
1634587210000|2021-10-18 20:00:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|7
1634587220000|2021-10-18 20:00:20|1041|1036|1041.1|1036.1|1041.2|1036.2|1041|1036|18
1634587230000|2021-10-18 20:00:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|13
1634587240000|2021-10-18 20:00:40|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|7
1634587250000|2021-10-18 20:00:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634587260000|2021-10-18 20:01:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1634587270000|2021-10-18 20:01:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634587280000|2021-10-18 20:01:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1634587300000|2021-10-18 20:01:40|1041.2|1036.2|1040.9|1035.9|1041.2|1036.2|1040.9|1035.9|3
1634587330000|2021-10-18 20:02:10|1040.7|1035.7|1041|1036|1041|1036|1040.7|1035.7|3
1634587340000|2021-10-18 20:02:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634587360000|2021-10-18 20:02:40|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1634587410000|2021-10-18 20:03:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634587430000|2021-10-18 20:03:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1634587440000|2021-10-18 20:04:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1634587460000|2021-10-18 20:04:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1634587470000|2021-10-18 20:04:30|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|3
1634587490000|2021-10-18 20:04:50|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|6
1634587500000|2021-10-18 20:05:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|5
1634587530000|2021-10-18 20:05:30|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1634587540000|2021-10-18 20:05:40|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1634587550000|2021-10-18 20:05:50|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1634587560000|2021-10-18 20:06:00|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|5
1634587590000|2021-10-18 20:06:30|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1634587660000|2021-10-18 20:07:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634587670000|2021-10-18 20:07:50|1040.8|1035.8|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|5
1634587680000|2021-10-18 20:08:00|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1634587720000|2021-10-18 20:08:40|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|3
1634587740000|2021-10-18 20:09:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634587750000|2021-10-18 20:09:10|1040.8|1035.8|1041.1|1036.1|1041.1|1036.1|1040.8|1035.8|5
1634587760000|2021-10-18 20:09:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634587770000|2021-10-18 20:09:30|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1634587800000|2021-10-18 20:10:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634587820000|2021-10-18 20:10:20|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634587880000|2021-10-18 20:11:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634587890000|2021-10-18 20:11:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634587900000|2021-10-18 20:11:40|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|5
1634587910000|2021-10-18 20:11:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634587920000|2021-10-18 20:12:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634587940000|2021-10-18 20:12:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634587970000|2021-10-18 20:12:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634588000000|2021-10-18 20:13:20|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1634588010000|2021-10-18 20:13:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|5
1634588040000|2021-10-18 20:14:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634588050000|2021-10-18 20:14:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634588060000|2021-10-18 20:14:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634588070000|2021-10-18 20:14:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634588100000|2021-10-18 20:15:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634588190000|2021-10-18 20:16:30|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|10
1634588200000|2021-10-18 20:16:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634588210000|2021-10-18 20:16:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634588220000|2021-10-18 20:17:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634588250000|2021-10-18 20:17:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634588400000|2021-10-18 20:20:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634588420000|2021-10-18 20:20:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|3
1634588440000|2021-10-18 20:20:40|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|8
1634588450000|2021-10-18 20:20:50|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|4
1634588460000|2021-10-18 20:21:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634588520000|2021-10-18 20:22:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634588580000|2021-10-18 20:23:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634588610000|2021-10-18 20:23:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|4
1634588640000|2021-10-18 20:24:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634588760000|2021-10-18 20:26:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634588800000|2021-10-18 20:26:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634588810000|2021-10-18 20:26:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1634588940000|2021-10-18 20:29:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|4
1634588950000|2021-10-18 20:29:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634588990000|2021-10-18 20:29:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634589000000|2021-10-18 20:30:00|1041.6|1036.6|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|5
1634589020000|2021-10-18 20:30:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634589180000|2021-10-18 20:33:00|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1634589210000|2021-10-18 20:33:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634589270000|2021-10-18 20:34:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634589280000|2021-10-18 20:34:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634589300000|2021-10-18 20:35:00|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|5
1634589320000|2021-10-18 20:35:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634589330000|2021-10-18 20:35:30|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|2
1634589600000|2021-10-18 20:40:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|9
1634589660000|2021-10-18 20:41:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634589720000|2021-10-18 20:42:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634589730000|2021-10-18 20:42:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634589820000|2021-10-18 20:43:40|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1634590140000|2021-10-18 20:49:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|7
1634590150000|2021-10-18 20:49:10|1042.1|1037.1|1042|1037|1042.2|1037.2|1042|1037|6
1634590160000|2021-10-18 20:49:20|1041.9|1036.9|1042|1037|1042.1|1037.1|1041.9|1036.9|4
1634590170000|2021-10-18 20:49:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634590190000|2021-10-18 20:49:50|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634590200000|2021-10-18 20:50:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|7
1634590210000|2021-10-18 20:50:10|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|3
1634590220000|2021-10-18 20:50:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|3
1634590230000|2021-10-18 20:50:30|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1634590260000|2021-10-18 20:51:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634590380000|2021-10-18 20:53:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634590400000|2021-10-18 20:53:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634590410000|2021-10-18 20:53:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|6
1634590450000|2021-10-18 20:54:10|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634590480000|2021-10-18 20:54:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634590490000|2021-10-18 20:54:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634590500000|2021-10-18 20:55:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634590510000|2021-10-18 20:55:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634590520000|2021-10-18 20:55:20|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|8
1634590590000|2021-10-18 20:56:30|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1634590610000|2021-10-18 20:56:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634590620000|2021-10-18 20:57:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|8
1634590630000|2021-10-18 20:57:10|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|7
1634590640000|2021-10-18 20:57:20|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|4
1634590650000|2021-10-18 20:57:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634590660000|2021-10-18 20:57:40|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|4
1634590670000|2021-10-18 20:57:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634590680000|2021-10-18 20:58:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634590690000|2021-10-18 20:58:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|4
1634590710000|2021-10-18 20:58:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634590750000|2021-10-18 20:59:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634590760000|2021-10-18 20:59:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634594430000|2021-10-18 22:00:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634594500000|2021-10-18 22:01:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1634594520000|2021-10-18 22:02:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634594570000|2021-10-18 22:02:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634594600000|2021-10-18 22:03:20|1043.5|1038.5|1044.1|1039.1|1044.1|1039.1|1043.5|1038.5|2
1634594610000|2021-10-18 22:03:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634594620000|2021-10-18 22:03:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634594670000|2021-10-18 22:04:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1634594750000|2021-10-18 22:05:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634594760000|2021-10-18 22:06:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1634594770000|2021-10-18 22:06:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634594780000|2021-10-18 22:06:20|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1634594790000|2021-10-18 22:06:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|7
1634594800000|2021-10-18 22:06:40|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634594810000|2021-10-18 22:06:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1634594820000|2021-10-18 22:07:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1634594830000|2021-10-18 22:07:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634594840000|2021-10-18 22:07:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1634594900000|2021-10-18 22:08:20|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|2
1634594930000|2021-10-18 22:08:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1634595050000|2021-10-18 22:10:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1634595140000|2021-10-18 22:12:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1634595690000|2021-10-18 22:21:30|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|6
1634595710000|2021-10-18 22:21:50|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634595720000|2021-10-18 22:22:00|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634595750000|2021-10-18 22:22:30|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634595780000|2021-10-18 22:23:00|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634595810000|2021-10-18 22:23:30|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634595820000|2021-10-18 22:23:40|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|4
1634595840000|2021-10-18 22:24:00|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634595870000|2021-10-18 22:24:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634596170000|2021-10-18 22:29:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634596180000|2021-10-18 22:29:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|6
1634596190000|2021-10-18 22:29:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|10
1634596200000|2021-10-18 22:30:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634596210000|2021-10-18 22:30:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1634596230000|2021-10-18 22:30:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634596240000|2021-10-18 22:30:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634596260000|2021-10-18 22:31:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634596270000|2021-10-18 22:31:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1634596350000|2021-10-18 22:32:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634596360000|2021-10-18 22:32:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634596370000|2021-10-18 22:32:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634596380000|2021-10-18 22:33:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|9
1634596390000|2021-10-18 22:33:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634596420000|2021-10-18 22:33:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634596500000|2021-10-18 22:35:00|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634596510000|2021-10-18 22:35:10|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1634596530000|2021-10-18 22:35:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1634596540000|2021-10-18 22:35:40|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1634596550000|2021-10-18 22:35:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634596570000|2021-10-18 22:36:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634596640000|2021-10-18 22:37:20|1042.4|1037.4|1042|1037|1042.4|1037.4|1042|1037|2
1634596650000|2021-10-18 22:37:30|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|5
1634596660000|2021-10-18 22:37:40|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1634596680000|2021-10-18 22:38:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634596690000|2021-10-18 22:38:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634596700000|2021-10-18 22:38:20|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634596730000|2021-10-18 22:38:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634596900000|2021-10-18 22:41:40|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1634596910000|2021-10-18 22:41:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1634596920000|2021-10-18 22:42:00|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1634597210000|2021-10-18 22:46:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634597290000|2021-10-18 22:48:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634597300000|2021-10-18 22:48:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634597350000|2021-10-18 22:49:10|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1634597380000|2021-10-18 22:49:40|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634597400000|2021-10-18 22:50:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|10
1634597410000|2021-10-18 22:50:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1634597420000|2021-10-18 22:50:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634597470000|2021-10-18 22:51:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634597500000|2021-10-18 22:51:40|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|4
1634597510000|2021-10-18 22:51:50|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1634597520000|2021-10-18 22:52:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634597530000|2021-10-18 22:52:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1634597540000|2021-10-18 22:52:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634597560000|2021-10-18 22:52:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634597690000|2021-10-18 22:54:50|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1634597700000|2021-10-18 22:55:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1634597800000|2021-10-18 22:56:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634597820000|2021-10-18 22:57:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634597890000|2021-10-18 22:58:10|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|5
1634598120000|2021-10-18 23:02:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634598220000|2021-10-18 23:03:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634598230000|2021-10-18 23:03:50|1042.6|1037.6|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|2
1634598250000|2021-10-18 23:04:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634598300000|2021-10-18 23:05:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634598310000|2021-10-18 23:05:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634598460000|2021-10-18 23:07:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634598470000|2021-10-18 23:07:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634598490000|2021-10-18 23:08:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634598510000|2021-10-18 23:08:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634598650000|2021-10-18 23:10:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634598670000|2021-10-18 23:11:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634598680000|2021-10-18 23:11:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634598750000|2021-10-18 23:12:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634598770000|2021-10-18 23:12:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634598850000|2021-10-18 23:14:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634599050000|2021-10-18 23:17:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634599080000|2021-10-18 23:18:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634599120000|2021-10-18 23:18:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634599130000|2021-10-18 23:18:50|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|7
1634599230000|2021-10-18 23:20:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634599250000|2021-10-18 23:20:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634599260000|2021-10-18 23:21:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634599270000|2021-10-18 23:21:10|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1634599280000|2021-10-18 23:21:20|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|3
1634599300000|2021-10-18 23:21:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|3
1634599310000|2021-10-18 23:21:50|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|3
1634599380000|2021-10-18 23:23:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1634599420000|2021-10-18 23:23:40|1042.5|1037.5|1042.9|1037.9|1043|1038|1042.4|1037.4|8
1634599430000|2021-10-18 23:23:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1634599440000|2021-10-18 23:24:00|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1634599480000|2021-10-18 23:24:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634599490000|2021-10-18 23:24:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1634599500000|2021-10-18 23:25:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1634599520000|2021-10-18 23:25:20|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1634599530000|2021-10-18 23:25:30|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634599560000|2021-10-18 23:26:00|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1634599650000|2021-10-18 23:27:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634599710000|2021-10-18 23:28:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1634599760000|2021-10-18 23:29:20|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1634599770000|2021-10-18 23:29:30|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1634599780000|2021-10-18 23:29:40|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1634599800000|2021-10-18 23:30:00|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|3
1634599810000|2021-10-18 23:30:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1634599850000|2021-10-18 23:30:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1634599880000|2021-10-18 23:31:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634599930000|2021-10-18 23:32:10|1043.7|1038.7|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|5
1634599940000|2021-10-18 23:32:20|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|3
1634599960000|2021-10-18 23:32:40|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1634599970000|2021-10-18 23:32:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634599980000|2021-10-18 23:33:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1634600040000|2021-10-18 23:34:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1634600090000|2021-10-18 23:34:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634600100000|2021-10-18 23:35:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1634600150000|2021-10-18 23:35:50|1044.2|1039.2|1044|1039|1044.2|1039.2|1044|1039|2
1634600160000|2021-10-18 23:36:00|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.8|1038.8|4
1634600170000|2021-10-18 23:36:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634600200000|2021-10-18 23:36:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1634600210000|2021-10-18 23:36:50|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|3
1634600220000|2021-10-18 23:37:00|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.5|1038.5|2
1634600230000|2021-10-18 23:37:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634600250000|2021-10-18 23:37:30|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|3
1634600270000|2021-10-18 23:37:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1634600290000|2021-10-18 23:38:10|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|2
1634600320000|2021-10-18 23:38:40|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1634600340000|2021-10-18 23:39:00|1043.2|1038.2|1043|1038|1043.2|1038.2|1043|1038|2
1634600470000|2021-10-18 23:41:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634600550000|2021-10-18 23:42:30|1043|1038|1043.2|1038.2|1043.2|1038.2|1043|1038|2
1634600630000|2021-10-18 23:43:50|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634600640000|2021-10-18 23:44:00|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634600660000|2021-10-18 23:44:20|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|4
1634600680000|2021-10-18 23:44:40|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634600690000|2021-10-18 23:44:50|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634600700000|2021-10-18 23:45:00|1042.4|1037.4|1042.8|1037.8|1042.9|1037.9|1042.4|1037.4|7
1634600710000|2021-10-18 23:45:10|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.4|1037.4|4
1634600800000|2021-10-18 23:46:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634600830000|2021-10-18 23:47:10|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|2
1634600850000|2021-10-18 23:47:30|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1634600860000|2021-10-18 23:47:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634600880000|2021-10-18 23:48:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634601060000|2021-10-18 23:51:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634601090000|2021-10-18 23:51:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634601100000|2021-10-18 23:51:40|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|5
1634601110000|2021-10-18 23:51:50|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634601150000|2021-10-18 23:52:30|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|6
1634601160000|2021-10-18 23:52:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1634601170000|2021-10-18 23:52:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634601220000|2021-10-18 23:53:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634601230000|2021-10-18 23:53:50|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634601240000|2021-10-18 23:54:00|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|3
1634601250000|2021-10-18 23:54:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634601260000|2021-10-18 23:54:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634601290000|2021-10-18 23:54:50|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1634601300000|2021-10-18 23:55:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1634601320000|2021-10-18 23:55:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634601380000|2021-10-18 23:56:20|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634601390000|2021-10-18 23:56:30|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1634601400000|2021-10-18 23:56:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634601420000|2021-10-18 23:57:00|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|4
1634601460000|2021-10-18 23:57:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634601480000|2021-10-18 23:58:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634601500000|2021-10-18 23:58:20|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|14
1634601540000|2021-10-18 23:59:00|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|3
1634601550000|2021-10-18 23:59:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634601570000|2021-10-18 23:59:30|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|4
1634601580000|2021-10-18 23:59:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1634601600000|2021-10-19 00:00:00|1042.2|1037.2|1042.6|1037.6|1042.6|1037.6|1042.1|1037.1|4
1634601610000|2021-10-19 00:00:10|1042.5|1037.5|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|8
1634601620000|2021-10-19 00:00:20|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|4
1634601660000|2021-10-19 00:01:00|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1634601780000|2021-10-19 00:03:00|1042.5|1037.5|1042.9|1037.9|1042.9|1037.9|1042.5|1037.5|3
1634601820000|2021-10-19 00:03:40|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1634601840000|2021-10-19 00:04:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634601850000|2021-10-19 00:04:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634601900000|2021-10-19 00:05:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|5
1634601910000|2021-10-19 00:05:10|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634601930000|2021-10-19 00:05:30|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|4
1634601950000|2021-10-19 00:05:50|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|4
1634601960000|2021-10-19 00:06:00|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1634602000000|2021-10-19 00:06:40|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|4
1634602010000|2021-10-19 00:06:50|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|17
1634602090000|2021-10-19 00:08:10|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634602140000|2021-10-19 00:09:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634602180000|2021-10-19 00:09:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|3
1634602190000|2021-10-19 00:09:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634602200000|2021-10-19 00:10:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634602210000|2021-10-19 00:10:10|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|9
1634602220000|2021-10-19 00:10:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634602250000|2021-10-19 00:10:50|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1634602270000|2021-10-19 00:11:10|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|18
1634602280000|2021-10-19 00:11:20|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|14
1634602290000|2021-10-19 00:11:30|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|8
1634602300000|2021-10-19 00:11:40|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1634602320000|2021-10-19 00:12:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1634602340000|2021-10-19 00:12:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634602350000|2021-10-19 00:12:30|1043.3|1038.3|1043.4|1038.4|1043.5|1038.5|1043.2|1038.2|6
1634602360000|2021-10-19 00:12:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634602370000|2021-10-19 00:12:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|6
1634602380000|2021-10-19 00:13:00|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|7
1634602400000|2021-10-19 00:13:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|4
1634602430000|2021-10-19 00:13:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|8
1634602440000|2021-10-19 00:14:00|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|12
1634602450000|2021-10-19 00:14:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|7
1634602460000|2021-10-19 00:14:20|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|7
1634602470000|2021-10-19 00:14:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|5
1634602480000|2021-10-19 00:14:40|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|9
1634602490000|2021-10-19 00:14:50|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1634602500000|2021-10-19 00:15:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|7
1634602520000|2021-10-19 00:15:20|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|10
1634602530000|2021-10-19 00:15:30|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|4
1634602540000|2021-10-19 00:15:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1634602560000|2021-10-19 00:16:00|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|5
1634602570000|2021-10-19 00:16:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1634602590000|2021-10-19 00:16:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634602600000|2021-10-19 00:16:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|7
1634602610000|2021-10-19 00:16:50|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|15
1634602620000|2021-10-19 00:17:00|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|6
1634602630000|2021-10-19 00:17:10|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1634602640000|2021-10-19 00:17:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|7
1634602650000|2021-10-19 00:17:30|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|4
1634602660000|2021-10-19 00:17:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1634602680000|2021-10-19 00:18:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634602690000|2021-10-19 00:18:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|7
1634602700000|2021-10-19 00:18:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634602710000|2021-10-19 00:18:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634602720000|2021-10-19 00:18:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|5
1634602730000|2021-10-19 00:18:50|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|3
1634602740000|2021-10-19 00:19:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634602760000|2021-10-19 00:19:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634602780000|2021-10-19 00:19:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634602790000|2021-10-19 00:19:50|1045.5|1040.5|1046.1|1041.1|1046.1|1041.1|1045.5|1040.5|5
1634602800000|2021-10-19 00:20:00|1046|1041|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1634602810000|2021-10-19 00:20:10|1045.8|1040.8|1045.4|1040.4|1045.8|1040.8|1045.4|1040.4|5
1634602820000|2021-10-19 00:20:20|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1634602860000|2021-10-19 00:21:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634602870000|2021-10-19 00:21:10|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|5
1634602880000|2021-10-19 00:21:20|1045|1040|1045.4|1040.4|1045.4|1040.4|1045|1040|6
1634602900000|2021-10-19 00:21:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634602920000|2021-10-19 00:22:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|3
1634602930000|2021-10-19 00:22:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1634602940000|2021-10-19 00:22:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634602950000|2021-10-19 00:22:30|1045.8|1040.8|1045.2|1040.2|1045.8|1040.8|1045.2|1040.2|5
1634602960000|2021-10-19 00:22:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634602970000|2021-10-19 00:22:50|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1634602980000|2021-10-19 00:23:00|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|6
1634603000000|2021-10-19 00:23:20|1045.3|1040.3|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|4
1634603010000|2021-10-19 00:23:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634603020000|2021-10-19 00:23:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634603030000|2021-10-19 00:23:50|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|5
1634603040000|2021-10-19 00:24:00|1045.7|1040.7|1045.6|1040.6|1046|1041|1045.6|1040.6|8
1634603050000|2021-10-19 00:24:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634603060000|2021-10-19 00:24:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634603070000|2021-10-19 00:24:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1634603080000|2021-10-19 00:24:40|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1634603090000|2021-10-19 00:24:50|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|9
1634603100000|2021-10-19 00:25:00|1045.6|1040.6|1046|1041|1046|1041|1045.6|1040.6|4
1634603110000|2021-10-19 00:25:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634603120000|2021-10-19 00:25:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1634603130000|2021-10-19 00:25:30|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1634603140000|2021-10-19 00:25:40|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|6
1634603150000|2021-10-19 00:25:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1634603160000|2021-10-19 00:26:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|13
1634603170000|2021-10-19 00:26:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634603180000|2021-10-19 00:26:20|1046|1041|1046|1041|1046|1041|1045.9|1040.9|5
1634603200000|2021-10-19 00:26:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1634603210000|2021-10-19 00:26:50|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|5
1634603220000|2021-10-19 00:27:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634603250000|2021-10-19 00:27:30|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|3
1634603270000|2021-10-19 00:27:50|1046|1041|1046.3|1041.3|1046.3|1041.3|1046|1041|3
1634603280000|2021-10-19 00:28:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634603300000|2021-10-19 00:28:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|3
1634603310000|2021-10-19 00:28:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|6
1634603340000|2021-10-19 00:29:00|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|6
1634603350000|2021-10-19 00:29:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1634603360000|2021-10-19 00:29:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1634603370000|2021-10-19 00:29:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|3
1634603380000|2021-10-19 00:29:40|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634603400000|2021-10-19 00:30:00|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634603430000|2021-10-19 00:30:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634603490000|2021-10-19 00:31:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634603500000|2021-10-19 00:31:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634603520000|2021-10-19 00:32:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634603530000|2021-10-19 00:32:10|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|3
1634603540000|2021-10-19 00:32:20|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|4
1634603550000|2021-10-19 00:32:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|10
1634603590000|2021-10-19 00:33:10|1046|1041|1046.1|1041.1|1046.2|1041.2|1046|1041|3
1634603610000|2021-10-19 00:33:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634603630000|2021-10-19 00:33:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634603670000|2021-10-19 00:34:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634603680000|2021-10-19 00:34:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634603760000|2021-10-19 00:36:00|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634603770000|2021-10-19 00:36:10|1046|1041|1046|1041|1046.1|1041.1|1046|1041|5
1634603780000|2021-10-19 00:36:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634603790000|2021-10-19 00:36:30|1045.8|1040.8|1045.3|1040.3|1045.8|1040.8|1045.3|1040.3|4
1634603810000|2021-10-19 00:36:50|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|6
1634603820000|2021-10-19 00:37:00|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1634603830000|2021-10-19 00:37:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634603850000|2021-10-19 00:37:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634603860000|2021-10-19 00:37:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1634603870000|2021-10-19 00:37:50|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|5
1634603880000|2021-10-19 00:38:00|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|9
1634603890000|2021-10-19 00:38:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634603900000|2021-10-19 00:38:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|5
1634603910000|2021-10-19 00:38:30|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1634603920000|2021-10-19 00:38:40|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|6
1634603930000|2021-10-19 00:38:50|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|15
1634603940000|2021-10-19 00:39:00|1045|1040|1045|1040|1045|1040|1044.9|1039.9|9
1634603950000|2021-10-19 00:39:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1634603960000|2021-10-19 00:39:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1634603970000|2021-10-19 00:39:30|1045.1|1040.1|1044|1039|1045.1|1040.1|1044|1039|6
1634603980000|2021-10-19 00:39:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1634603990000|2021-10-19 00:39:50|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|7
1634604000000|2021-10-19 00:40:00|1043.8|1038.8|1042.7|1037.7|1043.8|1038.8|1041.9|1036.9|4
1634604010000|2021-10-19 00:40:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634604020000|2021-10-19 00:40:20|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634604050000|2021-10-19 00:40:50|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|4
1634604060000|2021-10-19 00:41:00|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.8|1037.8|7
1634604070000|2021-10-19 00:41:10|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|4
1634604080000|2021-10-19 00:41:20|1043|1038|1043|1038|1043.1|1038.1|1043|1038|3
1634604090000|2021-10-19 00:41:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634604110000|2021-10-19 00:41:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634604120000|2021-10-19 00:42:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|13
1634604130000|2021-10-19 00:42:10|1044.1|1039.1|1043|1038|1044.1|1039.1|1043|1038|7
1634604150000|2021-10-19 00:42:30|1043.8|1038.8|1044|1039|1044|1039|1043.7|1038.7|7
1634604160000|2021-10-19 00:42:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634604180000|2021-10-19 00:43:00|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1634604190000|2021-10-19 00:43:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1634604200000|2021-10-19 00:43:20|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1634604210000|2021-10-19 00:43:30|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|4
1634604230000|2021-10-19 00:43:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1634604240000|2021-10-19 00:44:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1634604270000|2021-10-19 00:44:30|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1634604280000|2021-10-19 00:44:40|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1634604290000|2021-10-19 00:44:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1634604300000|2021-10-19 00:45:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1634604310000|2021-10-19 00:45:10|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634604320000|2021-10-19 00:45:20|1043|1038|1042.3|1037.3|1043|1038|1042.3|1037.3|4
1634604330000|2021-10-19 00:45:30|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634604340000|2021-10-19 00:45:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634604350000|2021-10-19 00:45:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634604360000|2021-10-19 00:46:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634604370000|2021-10-19 00:46:10|1042.4|1037.4|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|4
1634604380000|2021-10-19 00:46:20|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|5
1634604390000|2021-10-19 00:46:30|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|4
1634604400000|2021-10-19 00:46:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1634604430000|2021-10-19 00:47:10|1042.3|1037.3|1042.5|1037.5|1042.6|1037.6|1042.3|1037.3|3
1634604440000|2021-10-19 00:47:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634604450000|2021-10-19 00:47:30|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|4
1634604460000|2021-10-19 00:47:40|1042.5|1037.5|1042.7|1037.7|1042.8|1037.8|1042.5|1037.5|6
1634604470000|2021-10-19 00:47:50|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1634604490000|2021-10-19 00:48:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634604500000|2021-10-19 00:48:20|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634604530000|2021-10-19 00:48:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634604570000|2021-10-19 00:49:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634604580000|2021-10-19 00:49:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1634604600000|2021-10-19 00:50:00|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|5
1634604610000|2021-10-19 00:50:10|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1634604620000|2021-10-19 00:50:20|1042.6|1037.6|1042.8|1037.8|1042.9|1037.9|1042.6|1037.6|8
1634604640000|2021-10-19 00:50:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634604660000|2021-10-19 00:51:00|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1634604670000|2021-10-19 00:51:10|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1634604680000|2021-10-19 00:51:20|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1634604690000|2021-10-19 00:51:30|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|6
1634604700000|2021-10-19 00:51:40|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|5
1634604710000|2021-10-19 00:51:50|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|3
1634604730000|2021-10-19 00:52:10|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634604770000|2021-10-19 00:52:50|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1634604780000|2021-10-19 00:53:00|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1634604830000|2021-10-19 00:53:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634604840000|2021-10-19 00:54:00|1042.5|1037.5|1042.8|1037.8|1042.9|1037.9|1042.4|1037.4|11
1634604860000|2021-10-19 00:54:20|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634604880000|2021-10-19 00:54:40|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|4
1634604890000|2021-10-19 00:54:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634604900000|2021-10-19 00:55:00|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|4
1634604920000|2021-10-19 00:55:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634604930000|2021-10-19 00:55:30|1043.2|1038.2|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|6
1634604940000|2021-10-19 00:55:40|1043.2|1038.2|1043.6|1038.6|1043.6|1038.6|1043.1|1038.1|12
1634604950000|2021-10-19 00:55:50|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|4
1634604970000|2021-10-19 00:56:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634605020000|2021-10-19 00:57:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1634605040000|2021-10-19 00:57:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1634605110000|2021-10-19 00:58:30|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1634605120000|2021-10-19 00:58:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1634605200000|2021-10-19 01:00:00|1044.3|1039.3|1044.5|1039.5|1044.6|1039.6|1044.3|1039.3|17
1634605210000|2021-10-19 01:00:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634605220000|2021-10-19 01:00:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634605230000|2021-10-19 01:00:30|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|5
1634605240000|2021-10-19 01:00:40|1044.5|1039.5|1045|1040|1045.1|1040.1|1044.5|1039.5|9
1634605250000|2021-10-19 01:00:50|1045.1|1040.1|1045.7|1040.7|1045.8|1040.8|1045.1|1040.1|9
1634605260000|2021-10-19 01:01:00|1045.6|1040.6|1045.1|1040.1|1045.6|1040.6|1045.1|1040.1|10
1634605270000|2021-10-19 01:01:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|7
1634605280000|2021-10-19 01:01:20|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634605290000|2021-10-19 01:01:30|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|7
1634605300000|2021-10-19 01:01:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634605310000|2021-10-19 01:01:50|1045|1040|1044.5|1039.5|1045|1040|1044.5|1039.5|2
1634605330000|2021-10-19 01:02:10|1044.6|1039.6|1044.5|1039.5|1044.8|1039.8|1044.4|1039.4|5
1634605340000|2021-10-19 01:02:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634605360000|2021-10-19 01:02:40|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|4
1634605370000|2021-10-19 01:02:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1634605380000|2021-10-19 01:03:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|8
1634605390000|2021-10-19 01:03:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|4
1634605400000|2021-10-19 01:03:20|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.8|1039.8|4
1634605430000|2021-10-19 01:03:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634605440000|2021-10-19 01:04:00|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|4
1634605450000|2021-10-19 01:04:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634605460000|2021-10-19 01:04:20|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634605470000|2021-10-19 01:04:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634605480000|2021-10-19 01:04:40|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1634605490000|2021-10-19 01:04:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1634605500000|2021-10-19 01:05:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634605510000|2021-10-19 01:05:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634605520000|2021-10-19 01:05:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1634605530000|2021-10-19 01:05:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|8
1634605560000|2021-10-19 01:06:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634605570000|2021-10-19 01:06:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634605590000|2021-10-19 01:06:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634605610000|2021-10-19 01:06:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634605620000|2021-10-19 01:07:00|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1634605640000|2021-10-19 01:07:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|5
1634605650000|2021-10-19 01:07:30|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1634605660000|2021-10-19 01:07:40|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|10
1634605670000|2021-10-19 01:07:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|9
1634605710000|2021-10-19 01:08:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634605720000|2021-10-19 01:08:40|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|5
1634605780000|2021-10-19 01:09:40|1044.5|1039.5|1044.8|1039.8|1044.8|1039.8|1044.5|1039.5|2
1634605790000|2021-10-19 01:09:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634605800000|2021-10-19 01:10:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634605810000|2021-10-19 01:10:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634605820000|2021-10-19 01:10:20|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|8
1634605830000|2021-10-19 01:10:30|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1634605850000|2021-10-19 01:10:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634605880000|2021-10-19 01:11:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|5
1634605890000|2021-10-19 01:11:30|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1634605900000|2021-10-19 01:11:40|1045.2|1040.2|1045.3|1040.3|1045.4|1040.4|1045|1040|15
1634605910000|2021-10-19 01:11:50|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|9
1634605920000|2021-10-19 01:12:00|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|3
1634605930000|2021-10-19 01:12:10|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|7
1634605940000|2021-10-19 01:12:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634605950000|2021-10-19 01:12:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634605970000|2021-10-19 01:12:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634605980000|2021-10-19 01:13:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634605990000|2021-10-19 01:13:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634606000000|2021-10-19 01:13:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1634606010000|2021-10-19 01:13:30|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|6
1634606020000|2021-10-19 01:13:40|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634606040000|2021-10-19 01:14:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634606050000|2021-10-19 01:14:10|1045|1040|1045|1040|1045|1040|1044.9|1039.9|5
1634606080000|2021-10-19 01:14:40|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|5
1634606090000|2021-10-19 01:14:50|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|4
1634606100000|2021-10-19 01:15:00|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1044.9|1039.9|9
1634606110000|2021-10-19 01:15:10|1045|1040|1045|1040|1045.1|1040.1|1044.9|1039.9|11
1634606120000|2021-10-19 01:15:20|1044.9|1039.9|1045|1040|1045|1040|1044.8|1039.8|8
1634606130000|2021-10-19 01:15:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634606140000|2021-10-19 01:15:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1634606150000|2021-10-19 01:15:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634606170000|2021-10-19 01:16:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634606190000|2021-10-19 01:16:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1634606200000|2021-10-19 01:16:40|1044.8|1039.8|1044.9|1039.9|1045|1040|1044.8|1039.8|12
1634606210000|2021-10-19 01:16:50|1044.8|1039.8|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|9
1634606220000|2021-10-19 01:17:00|1045|1040|1044.9|1039.9|1045|1040|1044.7|1039.7|7
1634606230000|2021-10-19 01:17:10|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1634606240000|2021-10-19 01:17:20|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|6
1634606250000|2021-10-19 01:17:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634606260000|2021-10-19 01:17:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|7
1634606270000|2021-10-19 01:17:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634606280000|2021-10-19 01:18:00|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|7
1634606290000|2021-10-19 01:18:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634606300000|2021-10-19 01:18:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634606310000|2021-10-19 01:18:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|3
1634606320000|2021-10-19 01:18:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634606340000|2021-10-19 01:19:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1634606390000|2021-10-19 01:19:50|1045.4|1040.4|1044.7|1039.7|1045.4|1040.4|1044.6|1039.6|4
1634606400000|2021-10-19 01:20:00|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|5
1634606410000|2021-10-19 01:20:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1634606420000|2021-10-19 01:20:20|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1634606430000|2021-10-19 01:20:30|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|4
1634606440000|2021-10-19 01:20:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|7
1634606450000|2021-10-19 01:20:50|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634606460000|2021-10-19 01:21:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634606730000|2021-10-19 01:25:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1634606740000|2021-10-19 01:25:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634606780000|2021-10-19 01:26:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|3
1634606820000|2021-10-19 01:27:00|1045.6|1040.6|1044.8|1039.8|1045.6|1040.6|1044.8|1039.8|3
1634606830000|2021-10-19 01:27:10|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|5
1634606840000|2021-10-19 01:27:20|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|5
1634606850000|2021-10-19 01:27:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1634606860000|2021-10-19 01:27:40|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|6
1634606870000|2021-10-19 01:27:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634606880000|2021-10-19 01:28:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1634606890000|2021-10-19 01:28:10|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1634606930000|2021-10-19 01:28:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634606940000|2021-10-19 01:29:00|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|3
1634606950000|2021-10-19 01:29:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|10
1634606960000|2021-10-19 01:29:20|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|5
1634606970000|2021-10-19 01:29:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|8
1634606980000|2021-10-19 01:29:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1634607000000|2021-10-19 01:30:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634607010000|2021-10-19 01:30:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634607020000|2021-10-19 01:30:20|1044.4|1039.4|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|6
1634607030000|2021-10-19 01:30:30|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|6
1634607040000|2021-10-19 01:30:40|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|4
1634607050000|2021-10-19 01:30:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1634607060000|2021-10-19 01:31:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634607100000|2021-10-19 01:31:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|6
1634607110000|2021-10-19 01:31:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|10
1634607120000|2021-10-19 01:32:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|8
1634607190000|2021-10-19 01:33:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634607200000|2021-10-19 01:33:20|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634607250000|2021-10-19 01:34:10|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634607260000|2021-10-19 01:34:20|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|10
1634607280000|2021-10-19 01:34:40|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|4
1634607290000|2021-10-19 01:34:50|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|6
1634607300000|2021-10-19 01:35:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|6
1634607350000|2021-10-19 01:35:50|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|12
1634607360000|2021-10-19 01:36:00|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1634607410000|2021-10-19 01:36:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|7
1634607420000|2021-10-19 01:37:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|4
1634607430000|2021-10-19 01:37:10|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1634607440000|2021-10-19 01:37:20|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|5
1634607450000|2021-10-19 01:37:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634607460000|2021-10-19 01:37:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|7
1634607570000|2021-10-19 01:39:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634607600000|2021-10-19 01:40:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634607610000|2021-10-19 01:40:10|1045.1|1040.1|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|13
1634607620000|2021-10-19 01:40:20|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634607640000|2021-10-19 01:40:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|10
1634607660000|2021-10-19 01:41:00|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.3|1040.3|3
1634607670000|2021-10-19 01:41:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|13
1634607680000|2021-10-19 01:41:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634607700000|2021-10-19 01:41:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634607710000|2021-10-19 01:41:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634607820000|2021-10-19 01:43:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634607840000|2021-10-19 01:44:00|1045.7|1040.7|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|3
1634607850000|2021-10-19 01:44:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634607860000|2021-10-19 01:44:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634607870000|2021-10-19 01:44:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|6
1634607940000|2021-10-19 01:45:40|1046.2|1041.2|1046.6|1041.6|1046.6|1041.6|1046.2|1041.2|3
1634607950000|2021-10-19 01:45:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634607960000|2021-10-19 01:46:00|1046.8|1041.8|1047.3|1042.3|1047.3|1042.3|1046.8|1041.8|4
1634607980000|2021-10-19 01:46:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1634607990000|2021-10-19 01:46:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|3
1634608000000|2021-10-19 01:46:40|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|4
1634608010000|2021-10-19 01:46:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634608030000|2021-10-19 01:47:10|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634608040000|2021-10-19 01:47:20|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634608050000|2021-10-19 01:47:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634608080000|2021-10-19 01:48:00|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634608110000|2021-10-19 01:48:30|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1634608120000|2021-10-19 01:48:40|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634608140000|2021-10-19 01:49:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1634608150000|2021-10-19 01:49:10|1047.8|1042.8|1048.1|1043.1|1048.1|1043.1|1047.8|1042.8|5
1634608160000|2021-10-19 01:49:20|1048|1043|1048|1043|1048.1|1043.1|1048|1043|7
1634608170000|2021-10-19 01:49:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|11
1634608180000|2021-10-19 01:49:40|1048|1043|1048|1043|1048|1043|1048|1043|1
1634608190000|2021-10-19 01:49:50|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|4
1634608200000|2021-10-19 01:50:00|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.9|1042.9|4
1634608210000|2021-10-19 01:50:10|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.9|1042.9|3
1634608220000|2021-10-19 01:50:20|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1634608240000|2021-10-19 01:50:40|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1634608250000|2021-10-19 01:50:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1634608260000|2021-10-19 01:51:00|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1634608270000|2021-10-19 01:51:10|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1634608280000|2021-10-19 01:51:20|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|8
1634608290000|2021-10-19 01:51:30|1048|1043|1047.9|1042.9|1048|1043|1047.8|1042.8|6
1634608330000|2021-10-19 01:52:10|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1634608340000|2021-10-19 01:52:20|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|12
1634608350000|2021-10-19 01:52:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|6
1634608360000|2021-10-19 01:52:40|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|9
1634608370000|2021-10-19 01:52:50|1048|1043|1048|1043|1048|1043|1048|1043|1
1634608390000|2021-10-19 01:53:10|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634608400000|2021-10-19 01:53:20|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1634608410000|2021-10-19 01:53:30|1048|1043|1048|1043|1048.1|1043.1|1048|1043|5
1634608420000|2021-10-19 01:53:40|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|13
1634608430000|2021-10-19 01:53:50|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|6
1634608440000|2021-10-19 01:54:00|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634608470000|2021-10-19 01:54:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|8
1634608480000|2021-10-19 01:54:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634608500000|2021-10-19 01:55:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634608510000|2021-10-19 01:55:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634608520000|2021-10-19 01:55:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634608530000|2021-10-19 01:55:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634608540000|2021-10-19 01:55:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1634608570000|2021-10-19 01:56:10|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|3
1634608620000|2021-10-19 01:57:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1634608630000|2021-10-19 01:57:10|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|7
1634608640000|2021-10-19 01:57:20|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|5
1634608670000|2021-10-19 01:57:50|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|6
1634608680000|2021-10-19 01:58:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1634608690000|2021-10-19 01:58:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|5
1634608740000|2021-10-19 01:59:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1634608750000|2021-10-19 01:59:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634608760000|2021-10-19 01:59:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634608800000|2021-10-19 02:00:00|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634608810000|2021-10-19 02:00:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1634608820000|2021-10-19 02:00:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634608830000|2021-10-19 02:00:30|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.5|1043.5|8
1634608840000|2021-10-19 02:00:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|12
1634608850000|2021-10-19 02:00:50|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1634608870000|2021-10-19 02:01:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634608880000|2021-10-19 02:01:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634608890000|2021-10-19 02:01:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1634608900000|2021-10-19 02:01:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|6
1634608910000|2021-10-19 02:01:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634608940000|2021-10-19 02:02:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1634608950000|2021-10-19 02:02:30|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|4
1634608990000|2021-10-19 02:03:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634609000000|2021-10-19 02:03:20|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|3
1634609010000|2021-10-19 02:03:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|10
1634609020000|2021-10-19 02:03:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|8
1634609040000|2021-10-19 02:04:00|1048.9|1043.9|1049.3|1044.3|1049.3|1044.3|1048.9|1043.9|9
1634609050000|2021-10-19 02:04:10|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.3|1044.3|4
1634609060000|2021-10-19 02:04:20|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|8
1634609070000|2021-10-19 02:04:30|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|5
1634609080000|2021-10-19 02:04:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1634609090000|2021-10-19 02:04:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634609100000|2021-10-19 02:05:00|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.5|1044.5|11
1634609110000|2021-10-19 02:05:10|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.8|1044.8|5
1634609120000|2021-10-19 02:05:20|1050|1045|1049.8|1044.8|1050|1045|1049.7|1044.7|7
1634609130000|2021-10-19 02:05:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1634609140000|2021-10-19 02:05:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634609160000|2021-10-19 02:06:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1634609200000|2021-10-19 02:06:40|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|3
1634609210000|2021-10-19 02:06:50|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|5
1634609220000|2021-10-19 02:07:00|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634609230000|2021-10-19 02:07:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049|1044|4
1634609250000|2021-10-19 02:07:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1634609260000|2021-10-19 02:07:40|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049|1044|5
1634609270000|2021-10-19 02:07:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634609280000|2021-10-19 02:08:00|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634609310000|2021-10-19 02:08:30|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|3
1634609330000|2021-10-19 02:08:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634609340000|2021-10-19 02:09:00|1049.2|1044.2|1049.3|1044.3|1049.4|1044.4|1049.1|1044.1|10
1634609400000|2021-10-19 02:10:00|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|4
1634609410000|2021-10-19 02:10:10|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|6
1634609430000|2021-10-19 02:10:30|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|11
1634609440000|2021-10-19 02:10:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1634609450000|2021-10-19 02:10:50|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634609460000|2021-10-19 02:11:00|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|5
1634609470000|2021-10-19 02:11:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634609480000|2021-10-19 02:11:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|6
1634609500000|2021-10-19 02:11:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634609520000|2021-10-19 02:12:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634609530000|2021-10-19 02:12:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634609550000|2021-10-19 02:12:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634609560000|2021-10-19 02:12:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634609570000|2021-10-19 02:12:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634609590000|2021-10-19 02:13:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634609600000|2021-10-19 02:13:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634609610000|2021-10-19 02:13:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|6
1634609620000|2021-10-19 02:13:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634609640000|2021-10-19 02:14:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634609650000|2021-10-19 02:14:10|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|8
1634609680000|2021-10-19 02:14:40|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|2
1634609690000|2021-10-19 02:14:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634609700000|2021-10-19 02:15:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|4
1634609720000|2021-10-19 02:15:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|14
1634609730000|2021-10-19 02:15:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634609750000|2021-10-19 02:15:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634609780000|2021-10-19 02:16:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|6
1634609790000|2021-10-19 02:16:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634609800000|2021-10-19 02:16:40|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634609810000|2021-10-19 02:16:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634609820000|2021-10-19 02:17:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|5
1634609830000|2021-10-19 02:17:10|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|7
1634609850000|2021-10-19 02:17:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634609870000|2021-10-19 02:17:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634609900000|2021-10-19 02:18:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634609910000|2021-10-19 02:18:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1634609920000|2021-10-19 02:18:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634609940000|2021-10-19 02:19:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634609950000|2021-10-19 02:19:10|1050|1045|1050|1045|1050|1045|1050|1045|1
1634609970000|2021-10-19 02:19:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634610000000|2021-10-19 02:20:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1634610010000|2021-10-19 02:20:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634610020000|2021-10-19 02:20:20|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|7
1634610030000|2021-10-19 02:20:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|5
1634610050000|2021-10-19 02:20:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634610070000|2021-10-19 02:21:10|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|4
1634610080000|2021-10-19 02:21:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634610100000|2021-10-19 02:21:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634610120000|2021-10-19 02:22:00|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634610140000|2021-10-19 02:22:20|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|5
1634610150000|2021-10-19 02:22:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634610160000|2021-10-19 02:22:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634610170000|2021-10-19 02:22:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634610180000|2021-10-19 02:23:00|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634610190000|2021-10-19 02:23:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634610210000|2021-10-19 02:23:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634610220000|2021-10-19 02:23:40|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|13
1634610230000|2021-10-19 02:23:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634610240000|2021-10-19 02:24:00|1050|1045|1050|1045|1050|1045|1049.9|1044.9|3
1634610250000|2021-10-19 02:24:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634610290000|2021-10-19 02:24:50|1050|1045|1050|1045|1050|1045|1050|1045|1
1634610300000|2021-10-19 02:25:00|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|8
1634610310000|2021-10-19 02:25:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634610340000|2021-10-19 02:25:40|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634610360000|2021-10-19 02:26:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|3
1634610370000|2021-10-19 02:26:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634610390000|2021-10-19 02:26:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634610460000|2021-10-19 02:27:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634610480000|2021-10-19 02:28:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|3
1634610490000|2021-10-19 02:28:10|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|3
1634610510000|2021-10-19 02:28:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634610540000|2021-10-19 02:29:00|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|5
1634610590000|2021-10-19 02:29:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634610740000|2021-10-19 02:32:20|1049.8|1044.8|1050.1|1045.1|1050.1|1045.1|1049.7|1044.7|4
1634610840000|2021-10-19 02:34:00|1050.2|1045.2|1050.8|1045.8|1050.8|1045.8|1050.2|1045.2|4
1634610860000|2021-10-19 02:34:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634610880000|2021-10-19 02:34:40|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.1|1045.1|5
1634610890000|2021-10-19 02:34:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634610900000|2021-10-19 02:35:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1634610910000|2021-10-19 02:35:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634610920000|2021-10-19 02:35:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634610930000|2021-10-19 02:35:30|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634610960000|2021-10-19 02:36:00|1050.8|1045.8|1050.2|1045.2|1050.8|1045.8|1050.2|1045.2|6
1634610980000|2021-10-19 02:36:20|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634610990000|2021-10-19 02:36:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1634611000000|2021-10-19 02:36:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634611010000|2021-10-19 02:36:50|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1634611020000|2021-10-19 02:37:00|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|7
1634611030000|2021-10-19 02:37:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634611040000|2021-10-19 02:37:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634611050000|2021-10-19 02:37:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634611060000|2021-10-19 02:37:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1634611070000|2021-10-19 02:37:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|5
1634611080000|2021-10-19 02:38:00|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|8
1634611100000|2021-10-19 02:38:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1634611130000|2021-10-19 02:38:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634611150000|2021-10-19 02:39:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|6
1634611160000|2021-10-19 02:39:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634611170000|2021-10-19 02:39:30|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|7
1634611180000|2021-10-19 02:39:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634611210000|2021-10-19 02:40:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634611250000|2021-10-19 02:40:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634611260000|2021-10-19 02:41:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634611270000|2021-10-19 02:41:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|9
1634611280000|2021-10-19 02:41:20|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|3
1634611330000|2021-10-19 02:42:10|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634611360000|2021-10-19 02:42:40|1050.2|1045.2|1049.9|1044.9|1050.3|1045.3|1049.9|1044.9|5
1634611370000|2021-10-19 02:42:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634611390000|2021-10-19 02:43:10|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1634611400000|2021-10-19 02:43:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634611420000|2021-10-19 02:43:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1634611430000|2021-10-19 02:43:50|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1634611440000|2021-10-19 02:44:00|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|7
1634611450000|2021-10-19 02:44:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634611460000|2021-10-19 02:44:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634611480000|2021-10-19 02:44:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1634611490000|2021-10-19 02:44:50|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|10
1634611500000|2021-10-19 02:45:00|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634611540000|2021-10-19 02:45:40|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|8
1634611550000|2021-10-19 02:45:50|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634611560000|2021-10-19 02:46:00|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|5
1634611570000|2021-10-19 02:46:10|1050|1045|1050|1045|1050|1045|1050|1045|1
1634611580000|2021-10-19 02:46:20|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634611590000|2021-10-19 02:46:30|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|9
1634611600000|2021-10-19 02:46:40|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|10
1634611610000|2021-10-19 02:46:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|4
1634611620000|2021-10-19 02:47:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|10
1634611630000|2021-10-19 02:47:10|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|3
1634611650000|2021-10-19 02:47:30|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|3
1634611660000|2021-10-19 02:47:40|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|7
1634611670000|2021-10-19 02:47:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1634611680000|2021-10-19 02:48:00|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634611700000|2021-10-19 02:48:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1634611720000|2021-10-19 02:48:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634611730000|2021-10-19 02:48:50|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|2
1634611750000|2021-10-19 02:49:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634611800000|2021-10-19 02:50:00|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|3
1634611850000|2021-10-19 02:50:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634611860000|2021-10-19 02:51:00|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1634611870000|2021-10-19 02:51:10|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|10
1634611890000|2021-10-19 02:51:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634611900000|2021-10-19 02:51:40|1051.7|1046.7|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|3
1634611910000|2021-10-19 02:51:50|1051.2|1046.2|1050.9|1045.9|1051.2|1046.2|1050.9|1045.9|4
1634611920000|2021-10-19 02:52:00|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|7
1634611930000|2021-10-19 02:52:10|1050.8|1045.8|1050.5|1045.5|1050.8|1045.8|1050.4|1045.4|8
1634611950000|2021-10-19 02:52:30|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|3
1634611960000|2021-10-19 02:52:40|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|3
1634611970000|2021-10-19 02:52:50|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|3
1634612000000|2021-10-19 02:53:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634612010000|2021-10-19 02:53:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634612020000|2021-10-19 02:53:40|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|3
1634612040000|2021-10-19 02:54:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|5
1634612060000|2021-10-19 02:54:20|1051.4|1046.4|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|7
1634612070000|2021-10-19 02:54:30|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|3
1634612090000|2021-10-19 02:54:50|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1634612100000|2021-10-19 02:55:00|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|5
1634612120000|2021-10-19 02:55:20|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634612130000|2021-10-19 02:55:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|5
1634612140000|2021-10-19 02:55:40|1051.8|1046.8|1052|1047|1052|1047|1051.8|1046.8|2
1634612160000|2021-10-19 02:56:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634612180000|2021-10-19 02:56:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634612190000|2021-10-19 02:56:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634612250000|2021-10-19 02:57:30|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634612260000|2021-10-19 02:57:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634612270000|2021-10-19 02:57:50|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|3
1634612280000|2021-10-19 02:58:00|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634612290000|2021-10-19 02:58:10|1053.3|1048.3|1054.3|1049.3|1054.3|1049.3|1053.3|1048.3|7
1634612300000|2021-10-19 02:58:20|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|5
1634612310000|2021-10-19 02:58:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1634612320000|2021-10-19 02:58:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634612340000|2021-10-19 02:59:00|1054.3|1049.3|1054.8|1049.8|1055|1050|1054.2|1049.2|14
1634612350000|2021-10-19 02:59:10|1054.6|1049.6|1054.2|1049.2|1054.6|1049.6|1054.2|1049.2|11
1634612360000|2021-10-19 02:59:20|1054.3|1049.3|1054|1049|1054.3|1049.3|1053.9|1048.9|6
1634612370000|2021-10-19 02:59:30|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1054|1049|9
1634612380000|2021-10-19 02:59:40|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|6
1634612390000|2021-10-19 02:59:50|1054.3|1049.3|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|6
1634612400000|2021-10-19 03:00:00|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|15
1634612410000|2021-10-19 03:00:10|1054.4|1049.4|1053.7|1048.7|1054.4|1049.4|1053.7|1048.7|5
1634612430000|2021-10-19 03:00:30|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1053.6|1048.6|4
1634612440000|2021-10-19 03:00:40|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|3
1634612450000|2021-10-19 03:00:50|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|4
1634612460000|2021-10-19 03:01:00|1053.8|1048.8|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|3
1634612480000|2021-10-19 03:01:20|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|5
1634612490000|2021-10-19 03:01:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|4
1634612500000|2021-10-19 03:01:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634612550000|2021-10-19 03:02:30|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|5
1634612570000|2021-10-19 03:02:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634612580000|2021-10-19 03:03:00|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|4
1634612590000|2021-10-19 03:03:10|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|8
1634612600000|2021-10-19 03:03:20|1054.2|1049.2|1053.7|1048.7|1054.2|1049.2|1053.7|1048.7|8
1634612610000|2021-10-19 03:03:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|3
1634612620000|2021-10-19 03:03:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634612630000|2021-10-19 03:03:50|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|4
1634612640000|2021-10-19 03:04:00|1054|1049|1053.8|1048.8|1054|1049|1053.7|1048.7|5
1634612650000|2021-10-19 03:04:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1634612670000|2021-10-19 03:04:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634612690000|2021-10-19 03:04:50|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|3
1634612710000|2021-10-19 03:05:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634612750000|2021-10-19 03:05:50|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|3
1634612760000|2021-10-19 03:06:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634612770000|2021-10-19 03:06:10|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634612780000|2021-10-19 03:06:20|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1634612790000|2021-10-19 03:06:30|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634612800000|2021-10-19 03:06:40|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634612810000|2021-10-19 03:06:50|1053.3|1048.3|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|4
1634612820000|2021-10-19 03:07:00|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1634612830000|2021-10-19 03:07:10|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|6
1634612840000|2021-10-19 03:07:20|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1634612860000|2021-10-19 03:07:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634612870000|2021-10-19 03:07:50|1052.7|1047.7|1052.2|1047.2|1052.7|1047.7|1052.2|1047.2|6
1634612880000|2021-10-19 03:08:00|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|4
1634612890000|2021-10-19 03:08:10|1052.3|1047.3|1052.5|1047.5|1052.6|1047.6|1052.3|1047.3|5
1634612930000|2021-10-19 03:08:50|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|5
1634612940000|2021-10-19 03:09:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|5
1634612950000|2021-10-19 03:09:10|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|4
1634612960000|2021-10-19 03:09:20|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|4
1634613000000|2021-10-19 03:10:00|1052.5|1047.5|1052.9|1047.9|1052.9|1047.9|1052.5|1047.5|3
1634613010000|2021-10-19 03:10:10|1053|1048|1053|1048|1053|1048|1052.9|1047.9|5
1634613020000|2021-10-19 03:10:20|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|3
1634613030000|2021-10-19 03:10:30|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1634613040000|2021-10-19 03:10:40|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|7
1634613050000|2021-10-19 03:10:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634613080000|2021-10-19 03:11:20|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|3
1634613090000|2021-10-19 03:11:30|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|4
1634613100000|2021-10-19 03:11:40|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634613110000|2021-10-19 03:11:50|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634613130000|2021-10-19 03:12:10|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634613140000|2021-10-19 03:12:20|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634613160000|2021-10-19 03:12:40|1053.2|1048.2|1053|1048|1053.2|1048.2|1052.9|1047.9|5
1634613170000|2021-10-19 03:12:50|1052.9|1047.9|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|3
1634613180000|2021-10-19 03:13:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634613190000|2021-10-19 03:13:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634613200000|2021-10-19 03:13:20|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1634613210000|2021-10-19 03:13:30|1052.2|1047.2|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|3
1634613220000|2021-10-19 03:13:40|1052.1|1047.1|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|3
1634613230000|2021-10-19 03:13:50|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634613240000|2021-10-19 03:14:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634613250000|2021-10-19 03:14:10|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634613260000|2021-10-19 03:14:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634613270000|2021-10-19 03:14:30|1052.2|1047.2|1051.9|1046.9|1052.2|1047.2|1051.9|1046.9|4
1634613290000|2021-10-19 03:14:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1634613360000|2021-10-19 03:16:00|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634613370000|2021-10-19 03:16:10|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1634613380000|2021-10-19 03:16:20|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|6
1634613400000|2021-10-19 03:16:40|1052|1047|1052|1047|1052|1047|1051.9|1046.9|7
1634613410000|2021-10-19 03:16:50|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634613420000|2021-10-19 03:17:00|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|4
1634613430000|2021-10-19 03:17:10|1051.9|1046.9|1051.8|1046.8|1052|1047|1051.8|1046.8|14
1634613440000|2021-10-19 03:17:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634613460000|2021-10-19 03:17:40|1052|1047|1052|1047|1052|1047|1052|1047|1
1634613470000|2021-10-19 03:17:50|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634613580000|2021-10-19 03:19:40|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634613600000|2021-10-19 03:20:00|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1634613620000|2021-10-19 03:20:20|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1634613690000|2021-10-19 03:21:30|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1634613740000|2021-10-19 03:22:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1634613810000|2021-10-19 03:23:30|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1634613830000|2021-10-19 03:23:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1634613840000|2021-10-19 03:24:00|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|9
1634613850000|2021-10-19 03:24:10|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1634613870000|2021-10-19 03:24:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634613900000|2021-10-19 03:25:00|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|7
1634613940000|2021-10-19 03:25:40|1052|1047|1052|1047|1052|1047|1052|1047|1
1634613960000|2021-10-19 03:26:00|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634614180000|2021-10-19 03:29:40|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634614260000|2021-10-19 03:31:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634614300000|2021-10-19 03:31:40|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|2
1634614330000|2021-10-19 03:32:10|1051|1046|1051|1046|1051|1046|1051|1046|1
1634614340000|2021-10-19 03:32:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634614350000|2021-10-19 03:32:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634614360000|2021-10-19 03:32:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634614390000|2021-10-19 03:33:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634614410000|2021-10-19 03:33:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634614420000|2021-10-19 03:33:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634614430000|2021-10-19 03:33:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1634614440000|2021-10-19 03:34:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634614460000|2021-10-19 03:34:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634614490000|2021-10-19 03:34:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634614520000|2021-10-19 03:35:20|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|3
1634614560000|2021-10-19 03:36:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|5
1634614570000|2021-10-19 03:36:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|4
1634614630000|2021-10-19 03:37:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634614640000|2021-10-19 03:37:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634614650000|2021-10-19 03:37:30|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634614690000|2021-10-19 03:38:10|1052|1047|1052|1047|1052.2|1047.2|1052|1047|5
1634614700000|2021-10-19 03:38:20|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634614710000|2021-10-19 03:38:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052|1047|4
1634614720000|2021-10-19 03:38:40|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634614730000|2021-10-19 03:38:50|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|7
1634614750000|2021-10-19 03:39:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634614760000|2021-10-19 03:39:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634614790000|2021-10-19 03:39:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634614820000|2021-10-19 03:40:20|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1634614860000|2021-10-19 03:41:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|8
1634614870000|2021-10-19 03:41:10|1052|1047|1052.1|1047.1|1052.2|1047.2|1052|1047|9
1634614920000|2021-10-19 03:42:00|1052|1047|1052|1047|1052|1047|1052|1047|1
1634614950000|2021-10-19 03:42:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634614960000|2021-10-19 03:42:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634614990000|2021-10-19 03:43:10|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|3
1634615000000|2021-10-19 03:43:20|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634615010000|2021-10-19 03:43:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634615020000|2021-10-19 03:43:40|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|4
1634615080000|2021-10-19 03:44:40|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634615090000|2021-10-19 03:44:50|1052|1047|1052|1047|1052|1047|1051.9|1046.9|5
1634615100000|2021-10-19 03:45:00|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634615120000|2021-10-19 03:45:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634615170000|2021-10-19 03:46:10|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|5
1634615180000|2021-10-19 03:46:20|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|6
1634615210000|2021-10-19 03:46:50|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|4
1634615220000|2021-10-19 03:47:00|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|5
1634615240000|2021-10-19 03:47:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634615250000|2021-10-19 03:47:30|1051.7|1046.7|1052.1|1047.1|1052.1|1047.1|1051.7|1046.7|4
1634615270000|2021-10-19 03:47:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|3
1634615290000|2021-10-19 03:48:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634615310000|2021-10-19 03:48:30|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634615320000|2021-10-19 03:48:40|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1634615330000|2021-10-19 03:48:50|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1634615340000|2021-10-19 03:49:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|5
1634615360000|2021-10-19 03:49:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634615370000|2021-10-19 03:49:30|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|4
1634615390000|2021-10-19 03:49:50|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|3
1634615420000|2021-10-19 03:50:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634615460000|2021-10-19 03:51:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|5
1634615580000|2021-10-19 03:53:00|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634615620000|2021-10-19 03:53:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634615630000|2021-10-19 03:53:50|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634615760000|2021-10-19 03:56:00|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1634615780000|2021-10-19 03:56:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634615790000|2021-10-19 03:56:30|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634615880000|2021-10-19 03:58:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|3
1634615890000|2021-10-19 03:58:10|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|4
1634615900000|2021-10-19 03:58:20|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1634615990000|2021-10-19 03:59:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634616000000|2021-10-19 04:00:00|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634616010000|2021-10-19 04:00:10|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|5
1634616020000|2021-10-19 04:00:20|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634616040000|2021-10-19 04:00:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634616100000|2021-10-19 04:01:40|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634616110000|2021-10-19 04:01:50|1052|1047|1052|1047|1052|1047|1051.9|1046.9|3
1634616240000|2021-10-19 04:04:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634616330000|2021-10-19 04:05:30|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634616340000|2021-10-19 04:05:40|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1634616360000|2021-10-19 04:06:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634616420000|2021-10-19 04:07:00|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634616490000|2021-10-19 04:08:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634616500000|2021-10-19 04:08:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634616600000|2021-10-19 04:10:00|1052.8|1047.8|1053.3|1048.3|1053.3|1048.3|1052.8|1047.8|2
1634616610000|2021-10-19 04:10:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634616660000|2021-10-19 04:11:00|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634616690000|2021-10-19 04:11:30|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634616700000|2021-10-19 04:11:40|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1634616710000|2021-10-19 04:11:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|5
1634616720000|2021-10-19 04:12:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634616730000|2021-10-19 04:12:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634616750000|2021-10-19 04:12:30|1053.8|1048.8|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|10
1634616770000|2021-10-19 04:12:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634616790000|2021-10-19 04:13:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634616800000|2021-10-19 04:13:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634616830000|2021-10-19 04:13:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634616840000|2021-10-19 04:14:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634616870000|2021-10-19 04:14:30|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1634616880000|2021-10-19 04:14:40|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634616890000|2021-10-19 04:14:50|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|4
1634616900000|2021-10-19 04:15:00|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|5
1634616910000|2021-10-19 04:15:10|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|5
1634616920000|2021-10-19 04:15:20|1055|1050|1054.9|1049.9|1055|1050|1054.8|1049.8|4
1634616930000|2021-10-19 04:15:30|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634616940000|2021-10-19 04:15:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|3
1634617010000|2021-10-19 04:16:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|11
1634617030000|2021-10-19 04:17:10|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|16
1634617040000|2021-10-19 04:17:20|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|9
1634617050000|2021-10-19 04:17:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634617060000|2021-10-19 04:17:40|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|2
1634617080000|2021-10-19 04:18:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634617110000|2021-10-19 04:18:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634617120000|2021-10-19 04:18:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634617130000|2021-10-19 04:18:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634617140000|2021-10-19 04:19:00|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|5
1634617180000|2021-10-19 04:19:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634617190000|2021-10-19 04:19:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|6
1634617200000|2021-10-19 04:20:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634617230000|2021-10-19 04:20:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634617260000|2021-10-19 04:21:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634617290000|2021-10-19 04:21:30|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634617360000|2021-10-19 04:22:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634617370000|2021-10-19 04:22:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634617410000|2021-10-19 04:23:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634617560000|2021-10-19 04:26:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634617760000|2021-10-19 04:29:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634617770000|2021-10-19 04:29:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634617780000|2021-10-19 04:29:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634617790000|2021-10-19 04:29:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634617820000|2021-10-19 04:30:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634617840000|2021-10-19 04:30:40|1054.5|1049.5|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|3
1634617860000|2021-10-19 04:31:00|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|2
1634617870000|2021-10-19 04:31:10|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|2
1634617880000|2021-10-19 04:31:20|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|7
1634617890000|2021-10-19 04:31:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|9
1634617900000|2021-10-19 04:31:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634617910000|2021-10-19 04:31:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634617960000|2021-10-19 04:32:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634617980000|2021-10-19 04:33:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634617990000|2021-10-19 04:33:10|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|4
1634618020000|2021-10-19 04:33:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634618040000|2021-10-19 04:34:00|1053.3|1048.3|1053.4|1048.4|1054|1049|1053.3|1048.3|5
1634618050000|2021-10-19 04:34:10|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634618060000|2021-10-19 04:34:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634618080000|2021-10-19 04:34:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634618100000|2021-10-19 04:35:00|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|3
1634618130000|2021-10-19 04:35:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634618160000|2021-10-19 04:36:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634618170000|2021-10-19 04:36:10|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634618190000|2021-10-19 04:36:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634618210000|2021-10-19 04:36:50|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|4
1634618220000|2021-10-19 04:37:00|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634618250000|2021-10-19 04:37:30|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634618260000|2021-10-19 04:37:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634618270000|2021-10-19 04:37:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|5
1634618280000|2021-10-19 04:38:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634618300000|2021-10-19 04:38:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634618310000|2021-10-19 04:38:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634618330000|2021-10-19 04:38:50|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1634618340000|2021-10-19 04:39:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1634618350000|2021-10-19 04:39:10|1054|1049|1054|1049|1054|1049|1054|1049|1
1634618360000|2021-10-19 04:39:20|1053.9|1048.9|1053.5|1048.5|1053.9|1048.9|1053.5|1048.5|3
1634618370000|2021-10-19 04:39:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634618380000|2021-10-19 04:39:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634618390000|2021-10-19 04:39:50|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1634618400000|2021-10-19 04:40:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634618420000|2021-10-19 04:40:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634618430000|2021-10-19 04:40:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634618440000|2021-10-19 04:40:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634618490000|2021-10-19 04:41:30|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634618510000|2021-10-19 04:41:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634618540000|2021-10-19 04:42:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634618550000|2021-10-19 04:42:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634618570000|2021-10-19 04:42:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634618580000|2021-10-19 04:43:00|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634618590000|2021-10-19 04:43:10|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1634618610000|2021-10-19 04:43:30|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634618620000|2021-10-19 04:43:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634618640000|2021-10-19 04:44:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634618650000|2021-10-19 04:44:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634618670000|2021-10-19 04:44:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634618690000|2021-10-19 04:44:50|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|8
1634618700000|2021-10-19 04:45:00|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.8|1048.8|7
1634618710000|2021-10-19 04:45:10|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.8|1048.8|11
1634618720000|2021-10-19 04:45:20|1054|1049|1053.9|1048.9|1054|1049|1053.8|1048.8|8
1634618750000|2021-10-19 04:45:50|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|5
1634618760000|2021-10-19 04:46:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634618770000|2021-10-19 04:46:10|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|5
1634618800000|2021-10-19 04:46:40|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634618810000|2021-10-19 04:46:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634618820000|2021-10-19 04:47:00|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|4
1634618830000|2021-10-19 04:47:10|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|4
1634618840000|2021-10-19 04:47:20|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|3
1634618870000|2021-10-19 04:47:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1634618880000|2021-10-19 04:48:00|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634618890000|2021-10-19 04:48:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634618900000|2021-10-19 04:48:20|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634618940000|2021-10-19 04:49:00|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634618980000|2021-10-19 04:49:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634618990000|2021-10-19 04:49:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634619000000|2021-10-19 04:50:00|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634619030000|2021-10-19 04:50:30|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|10
1634619040000|2021-10-19 04:50:40|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634619090000|2021-10-19 04:51:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634619100000|2021-10-19 04:51:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634619170000|2021-10-19 04:52:50|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634619200000|2021-10-19 04:53:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634619210000|2021-10-19 04:53:30|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634619230000|2021-10-19 04:53:50|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|12
1634619240000|2021-10-19 04:54:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|16
1634619250000|2021-10-19 04:54:10|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|13
1634619260000|2021-10-19 04:54:20|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634619270000|2021-10-19 04:54:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634619280000|2021-10-19 04:54:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634619300000|2021-10-19 04:55:00|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|7
1634619310000|2021-10-19 04:55:10|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634619320000|2021-10-19 04:55:20|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634619330000|2021-10-19 04:55:30|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1634619340000|2021-10-19 04:55:40|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1634619370000|2021-10-19 04:56:10|1053.2|1048.2|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|13
1634619390000|2021-10-19 04:56:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634619400000|2021-10-19 04:56:40|1053.1|1048.1|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|4
1634619410000|2021-10-19 04:56:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1634619430000|2021-10-19 04:57:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634619440000|2021-10-19 04:57:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634619460000|2021-10-19 04:57:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634619470000|2021-10-19 04:57:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634619480000|2021-10-19 04:58:00|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634619490000|2021-10-19 04:58:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634619510000|2021-10-19 04:58:30|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|5
1634619580000|2021-10-19 04:59:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634619590000|2021-10-19 04:59:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634619600000|2021-10-19 05:00:00|1053.4|1048.4|1053.6|1048.6|1053.7|1048.7|1053.4|1048.4|13
1634619610000|2021-10-19 05:00:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634619650000|2021-10-19 05:00:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634619670000|2021-10-19 05:01:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634619690000|2021-10-19 05:01:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634619700000|2021-10-19 05:01:40|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634619710000|2021-10-19 05:01:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634619720000|2021-10-19 05:02:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634619750000|2021-10-19 05:02:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1634619770000|2021-10-19 05:02:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634619800000|2021-10-19 05:03:20|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|2
1634619860000|2021-10-19 05:04:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1634619870000|2021-10-19 05:04:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634619880000|2021-10-19 05:04:40|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1634619900000|2021-10-19 05:05:00|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|7
1634619910000|2021-10-19 05:05:10|1054|1049|1053.6|1048.6|1054|1049|1053.6|1048.6|6
1634619920000|2021-10-19 05:05:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634619930000|2021-10-19 05:05:30|1053.6|1048.6|1053.3|1048.3|1053.7|1048.7|1053.3|1048.3|6
1634619940000|2021-10-19 05:05:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634619990000|2021-10-19 05:06:30|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1634620000000|2021-10-19 05:06:40|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1634620010000|2021-10-19 05:06:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634620040000|2021-10-19 05:07:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634620050000|2021-10-19 05:07:30|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634620060000|2021-10-19 05:07:40|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|4
1634620070000|2021-10-19 05:07:50|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634620090000|2021-10-19 05:08:10|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|4
1634620110000|2021-10-19 05:08:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634620120000|2021-10-19 05:08:40|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|14
1634620130000|2021-10-19 05:08:50|1053.2|1048.2|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|19
1634620140000|2021-10-19 05:09:00|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|27
1634620150000|2021-10-19 05:09:10|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|12
1634620160000|2021-10-19 05:09:20|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|5
1634620170000|2021-10-19 05:09:30|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634620180000|2021-10-19 05:09:40|1053.2|1048.2|1053.2|1048.2|1053.4|1048.4|1053.1|1048.1|7
1634620200000|2021-10-19 05:10:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634620210000|2021-10-19 05:10:10|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634620220000|2021-10-19 05:10:20|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634620230000|2021-10-19 05:10:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634620240000|2021-10-19 05:10:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|6
1634620250000|2021-10-19 05:10:50|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|4
1634620270000|2021-10-19 05:11:10|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634620280000|2021-10-19 05:11:20|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|13
1634620290000|2021-10-19 05:11:30|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|7
1634620300000|2021-10-19 05:11:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|5
1634620310000|2021-10-19 05:11:50|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053|1048|6
1634620320000|2021-10-19 05:12:00|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|4
1634620330000|2021-10-19 05:12:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|5
1634620340000|2021-10-19 05:12:20|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1634620350000|2021-10-19 05:12:30|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634620370000|2021-10-19 05:12:50|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634620380000|2021-10-19 05:13:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634620400000|2021-10-19 05:13:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|4
1634620410000|2021-10-19 05:13:30|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634620420000|2021-10-19 05:13:40|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|4
1634620480000|2021-10-19 05:14:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634620490000|2021-10-19 05:14:50|1053.4|1048.4|1053.3|1048.3|1053.6|1048.6|1053.3|1048.3|8
1634620590000|2021-10-19 05:16:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634620620000|2021-10-19 05:17:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634620640000|2021-10-19 05:17:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634620650000|2021-10-19 05:17:30|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634620690000|2021-10-19 05:18:10|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|6
1634620730000|2021-10-19 05:18:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634620740000|2021-10-19 05:19:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634620750000|2021-10-19 05:19:10|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|2
1634620760000|2021-10-19 05:19:20|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.4|1049.4|4
1634620780000|2021-10-19 05:19:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634620890000|2021-10-19 05:21:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634621060000|2021-10-19 05:24:20|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1053.6|1048.6|2
1634621070000|2021-10-19 05:24:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634621080000|2021-10-19 05:24:40|1054|1049|1054|1049|1054|1049|1054|1049|1
1634621090000|2021-10-19 05:24:50|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1634621100000|2021-10-19 05:25:00|1053.9|1048.9|1053.7|1048.7|1054|1049|1053.7|1048.7|6
1634621120000|2021-10-19 05:25:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634621150000|2021-10-19 05:25:50|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|9
1634621180000|2021-10-19 05:26:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634621220000|2021-10-19 05:27:00|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634621230000|2021-10-19 05:27:10|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|8
1634621240000|2021-10-19 05:27:20|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|4
1634621250000|2021-10-19 05:27:30|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|5
1634621260000|2021-10-19 05:27:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634621270000|2021-10-19 05:27:50|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|4
1634621280000|2021-10-19 05:28:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|13
1634621300000|2021-10-19 05:28:20|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|3
1634621340000|2021-10-19 05:29:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634621370000|2021-10-19 05:29:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1634621380000|2021-10-19 05:29:40|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|2
1634621390000|2021-10-19 05:29:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634621400000|2021-10-19 05:30:00|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|5
1634621410000|2021-10-19 05:30:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634621420000|2021-10-19 05:30:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634621430000|2021-10-19 05:30:30|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|4
1634621440000|2021-10-19 05:30:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634621450000|2021-10-19 05:30:50|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1634621460000|2021-10-19 05:31:00|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|3
1634621470000|2021-10-19 05:31:10|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|3
1634621480000|2021-10-19 05:31:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634621490000|2021-10-19 05:31:30|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634621500000|2021-10-19 05:31:40|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|8
1634621510000|2021-10-19 05:31:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634621520000|2021-10-19 05:32:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634621530000|2021-10-19 05:32:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634621540000|2021-10-19 05:32:20|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|7
1634621550000|2021-10-19 05:32:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634621560000|2021-10-19 05:32:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634621600000|2021-10-19 05:33:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634621630000|2021-10-19 05:33:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|4
1634621640000|2021-10-19 05:34:00|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1054.3|1049.3|6
1634621650000|2021-10-19 05:34:10|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634621660000|2021-10-19 05:34:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634621670000|2021-10-19 05:34:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634621710000|2021-10-19 05:35:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634621720000|2021-10-19 05:35:20|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634621730000|2021-10-19 05:35:30|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|4
1634621750000|2021-10-19 05:35:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634621780000|2021-10-19 05:36:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634621800000|2021-10-19 05:36:40|1055.4|1050.4|1055.1|1050.1|1055.4|1050.4|1055.1|1050.1|2
1634621820000|2021-10-19 05:37:00|1055|1050|1055|1050|1055.1|1050.1|1055|1050|3
1634621830000|2021-10-19 05:37:10|1055.1|1050.1|1054.7|1049.7|1055.1|1050.1|1054.7|1049.7|4
1634621840000|2021-10-19 05:37:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1634621880000|2021-10-19 05:38:00|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634621890000|2021-10-19 05:38:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1634621900000|2021-10-19 05:38:20|1054.8|1049.8|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|4
1634621910000|2021-10-19 05:38:30|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|6
1634621920000|2021-10-19 05:38:40|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|6
1634621930000|2021-10-19 05:38:50|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|7
1634621940000|2021-10-19 05:39:00|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|10
1634621970000|2021-10-19 05:39:30|1055|1050|1054.9|1049.9|1055|1050|1054.8|1049.8|4
1634622040000|2021-10-19 05:40:40|1055|1050|1055.3|1050.3|1055.3|1050.3|1055|1050|2
1634622070000|2021-10-19 05:41:10|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|3
1634622080000|2021-10-19 05:41:20|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634622090000|2021-10-19 05:41:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634622100000|2021-10-19 05:41:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|7
1634622110000|2021-10-19 05:41:50|1055.3|1050.3|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|8
1634622120000|2021-10-19 05:42:00|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|3
1634622130000|2021-10-19 05:42:10|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634622140000|2021-10-19 05:42:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|8
1634622150000|2021-10-19 05:42:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634622160000|2021-10-19 05:42:40|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634622170000|2021-10-19 05:42:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634622180000|2021-10-19 05:43:00|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1634622190000|2021-10-19 05:43:10|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634622220000|2021-10-19 05:43:40|1055.5|1050.5|1055.8|1050.8|1055.8|1050.8|1055.5|1050.5|4
1634622240000|2021-10-19 05:44:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1634622250000|2021-10-19 05:44:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634622260000|2021-10-19 05:44:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1634622280000|2021-10-19 05:44:40|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|4
1634622290000|2021-10-19 05:44:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634622300000|2021-10-19 05:45:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|5
1634622310000|2021-10-19 05:45:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634622330000|2021-10-19 05:45:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634622340000|2021-10-19 05:45:40|1056.2|1051.2|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|4
1634622360000|2021-10-19 05:46:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1634622390000|2021-10-19 05:46:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634622400000|2021-10-19 05:46:40|1056.3|1051.3|1056.6|1051.6|1056.7|1051.7|1056.3|1051.3|5
1634622420000|2021-10-19 05:47:00|1056.5|1051.5|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|4
1634622440000|2021-10-19 05:47:20|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1634622450000|2021-10-19 05:47:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634622460000|2021-10-19 05:47:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634622470000|2021-10-19 05:47:50|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.2|1051.2|5
1634622480000|2021-10-19 05:48:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634622490000|2021-10-19 05:48:10|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|5
1634622500000|2021-10-19 05:48:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1634622510000|2021-10-19 05:48:30|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1634622520000|2021-10-19 05:48:40|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1634622530000|2021-10-19 05:48:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634622540000|2021-10-19 05:49:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|8
1634622550000|2021-10-19 05:49:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634622570000|2021-10-19 05:49:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|6
1634622590000|2021-10-19 05:49:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634622600000|2021-10-19 05:50:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634622650000|2021-10-19 05:50:50|1056.8|1051.8|1057.1|1052.1|1057.3|1052.3|1056.8|1051.8|4
1634622660000|2021-10-19 05:51:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634622670000|2021-10-19 05:51:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634622680000|2021-10-19 05:51:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634622690000|2021-10-19 05:51:30|1057|1052|1056.7|1051.7|1057|1052|1056.7|1051.7|2
1634622710000|2021-10-19 05:51:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634622730000|2021-10-19 05:52:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|5
1634622760000|2021-10-19 05:52:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634622770000|2021-10-19 05:52:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634622780000|2021-10-19 05:53:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634622790000|2021-10-19 05:53:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634622800000|2021-10-19 05:53:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|6
1634622810000|2021-10-19 05:53:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634622820000|2021-10-19 05:53:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634622830000|2021-10-19 05:53:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634622840000|2021-10-19 05:54:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634622850000|2021-10-19 05:54:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634622870000|2021-10-19 05:54:30|1057.5|1052.5|1057.6|1052.6|1057.7|1052.7|1057.4|1052.4|9
1634622880000|2021-10-19 05:54:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634622890000|2021-10-19 05:54:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634622900000|2021-10-19 05:55:00|1057.7|1052.7|1058.7|1053.7|1058.7|1053.7|1057.7|1052.7|7
1634622910000|2021-10-19 05:55:10|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|5
1634622920000|2021-10-19 05:55:20|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|6
1634622930000|2021-10-19 05:55:30|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|6
1634622940000|2021-10-19 05:55:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634622950000|2021-10-19 05:55:50|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1634622960000|2021-10-19 05:56:00|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|2
1634622970000|2021-10-19 05:56:10|1058.4|1053.4|1058.6|1053.6|1058.7|1053.7|1058.4|1053.4|11
1634622980000|2021-10-19 05:56:20|1058.7|1053.7|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|7
1634622990000|2021-10-19 05:56:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634623000000|2021-10-19 05:56:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634623010000|2021-10-19 05:56:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|7
1634623020000|2021-10-19 05:57:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|3
1634623030000|2021-10-19 05:57:10|1058.7|1053.7|1058.4|1053.4|1058.7|1053.7|1058.4|1053.4|9
1634623040000|2021-10-19 05:57:20|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|2
1634623050000|2021-10-19 05:57:30|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|3
1634623060000|2021-10-19 05:57:40|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|6
1634623070000|2021-10-19 05:57:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|5
1634623080000|2021-10-19 05:58:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|15
1634623090000|2021-10-19 05:58:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|11
1634623110000|2021-10-19 05:58:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|5
1634623120000|2021-10-19 05:58:40|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|11
1634623130000|2021-10-19 05:58:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634623140000|2021-10-19 05:59:00|1058.4|1053.4|1058.6|1053.6|1058.7|1053.7|1058.4|1053.4|7
1634623150000|2021-10-19 05:59:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|5
1634623170000|2021-10-19 05:59:30|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1634623180000|2021-10-19 05:59:40|1059|1054|1059.1|1054.1|1059.2|1054.2|1059|1054|4
1634623190000|2021-10-19 05:59:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634623200000|2021-10-19 06:00:00|1059|1054|1059.2|1054.2|1059.2|1054.2|1059|1054|4
1634623220000|2021-10-19 06:00:20|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|5
1634623230000|2021-10-19 06:00:30|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|3
1634623240000|2021-10-19 06:00:40|1058.5|1053.5|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|9
1634623250000|2021-10-19 06:00:50|1058.4|1053.4|1057.9|1052.9|1058.4|1053.4|1057.9|1052.9|6
1634623260000|2021-10-19 06:01:00|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|3
1634623270000|2021-10-19 06:01:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634623280000|2021-10-19 06:01:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634623290000|2021-10-19 06:01:30|1058.2|1053.2|1058|1053|1058.4|1053.4|1058|1053|3
1634623300000|2021-10-19 06:01:40|1058.1|1053.1|1057.7|1052.7|1058.1|1053.1|1057.7|1052.7|9
1634623310000|2021-10-19 06:01:50|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|6
1634623320000|2021-10-19 06:02:00|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|5
1634623340000|2021-10-19 06:02:20|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|5
1634623350000|2021-10-19 06:02:30|1057.7|1052.7|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|3
1634623360000|2021-10-19 06:02:40|1057.5|1052.5|1057.2|1052.2|1057.5|1052.5|1057.2|1052.2|4
1634623370000|2021-10-19 06:02:50|1056.7|1051.7|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|9
1634623380000|2021-10-19 06:03:00|1056.7|1051.7|1057.3|1052.3|1057.6|1052.6|1056.7|1051.7|11
1634623390000|2021-10-19 06:03:10|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|5
1634623400000|2021-10-19 06:03:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634623410000|2021-10-19 06:03:30|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|7
1634623440000|2021-10-19 06:04:00|1057.8|1052.8|1057.8|1052.8|1058.1|1053.1|1057.8|1052.8|5
1634623450000|2021-10-19 06:04:10|1057.9|1052.9|1058.1|1053.1|1058.2|1053.2|1057.9|1052.9|4
1634623460000|2021-10-19 06:04:20|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|3
1634623470000|2021-10-19 06:04:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634623490000|2021-10-19 06:04:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1634623500000|2021-10-19 06:05:00|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|7
1634623520000|2021-10-19 06:05:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634623570000|2021-10-19 06:06:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634623620000|2021-10-19 06:07:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634623630000|2021-10-19 06:07:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634623660000|2021-10-19 06:07:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|7
1634623680000|2021-10-19 06:08:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634623690000|2021-10-19 06:08:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|6
1634623710000|2021-10-19 06:08:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634623750000|2021-10-19 06:09:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634623760000|2021-10-19 06:09:20|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|3
1634623810000|2021-10-19 06:10:10|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|2
1634623820000|2021-10-19 06:10:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634623830000|2021-10-19 06:10:30|1057.9|1052.9|1058.2|1053.2|1058.2|1053.2|1057.9|1052.9|3
1634623850000|2021-10-19 06:10:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634623890000|2021-10-19 06:11:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634623910000|2021-10-19 06:11:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|6
1634623920000|2021-10-19 06:12:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634623950000|2021-10-19 06:12:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1634623960000|2021-10-19 06:12:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634623970000|2021-10-19 06:12:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|6
1634623980000|2021-10-19 06:13:00|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|5
1634623990000|2021-10-19 06:13:10|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|7
1634624000000|2021-10-19 06:13:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634624030000|2021-10-19 06:13:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|8
1634624040000|2021-10-19 06:14:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|7
1634624050000|2021-10-19 06:14:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634624060000|2021-10-19 06:14:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634624070000|2021-10-19 06:14:30|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|6
1634624080000|2021-10-19 06:14:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|8
1634624090000|2021-10-19 06:14:50|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1634624100000|2021-10-19 06:15:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|4
1634624120000|2021-10-19 06:15:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|5
1634624160000|2021-10-19 06:16:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1634624170000|2021-10-19 06:16:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634624180000|2021-10-19 06:16:20|1057.8|1052.8|1057|1052|1057.8|1052.8|1057|1052|4
1634624190000|2021-10-19 06:16:30|1056.9|1051.9|1056.3|1051.3|1056.9|1051.9|1056.3|1051.3|10
1634624200000|2021-10-19 06:16:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634624210000|2021-10-19 06:16:50|1056.1|1051.1|1056.6|1051.6|1056.6|1051.6|1056.1|1051.1|6
1634624230000|2021-10-19 06:17:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634624240000|2021-10-19 06:17:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634624280000|2021-10-19 06:18:00|1057|1052|1057|1052|1057.1|1052.1|1057|1052|9
1634624290000|2021-10-19 06:18:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634624300000|2021-10-19 06:18:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634624310000|2021-10-19 06:18:30|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|8
1634624320000|2021-10-19 06:18:40|1057|1052|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|8
1634624330000|2021-10-19 06:18:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634624340000|2021-10-19 06:19:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634624350000|2021-10-19 06:19:10|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|3
1634624360000|2021-10-19 06:19:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|10
1634624370000|2021-10-19 06:19:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634624380000|2021-10-19 06:19:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634624400000|2021-10-19 06:20:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|8
1634624410000|2021-10-19 06:20:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634624420000|2021-10-19 06:20:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|7
1634624430000|2021-10-19 06:20:30|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|2
1634624440000|2021-10-19 06:20:40|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1634624450000|2021-10-19 06:20:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634624460000|2021-10-19 06:21:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|5
1634624470000|2021-10-19 06:21:10|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634624480000|2021-10-19 06:21:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634624510000|2021-10-19 06:21:50|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1634624520000|2021-10-19 06:22:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1634624530000|2021-10-19 06:22:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|9
1634624540000|2021-10-19 06:22:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|9
1634624550000|2021-10-19 06:22:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|6
1634624560000|2021-10-19 06:22:40|1057.5|1052.5|1057.5|1052.5|1057.7|1052.7|1057.4|1052.4|6
1634624570000|2021-10-19 06:22:50|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|5
1634624580000|2021-10-19 06:23:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634624590000|2021-10-19 06:23:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1634624600000|2021-10-19 06:23:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1634624610000|2021-10-19 06:23:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1634624620000|2021-10-19 06:23:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|6
1634624630000|2021-10-19 06:23:50|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1634624640000|2021-10-19 06:24:00|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.2|1052.2|6
1634624650000|2021-10-19 06:24:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634624700000|2021-10-19 06:25:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634624760000|2021-10-19 06:26:00|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|3
1634624800000|2021-10-19 06:26:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634624880000|2021-10-19 06:28:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634624890000|2021-10-19 06:28:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634624900000|2021-10-19 06:28:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634624940000|2021-10-19 06:29:00|1057.9|1052.9|1058.3|1053.3|1058.3|1053.3|1057.9|1052.9|6
1634624980000|2021-10-19 06:29:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634624990000|2021-10-19 06:29:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634625000000|2021-10-19 06:30:00|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|4
1634625020000|2021-10-19 06:30:20|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1634625030000|2021-10-19 06:30:30|1059.1|1054.1|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|7
1634625040000|2021-10-19 06:30:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634625090000|2021-10-19 06:31:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634625110000|2021-10-19 06:31:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634625120000|2021-10-19 06:32:00|1059.6|1054.6|1060|1055|1060.1|1055.1|1059.6|1054.6|7
1634625130000|2021-10-19 06:32:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|5
1634625140000|2021-10-19 06:32:20|1059.7|1054.7|1059.9|1054.9|1060.1|1055.1|1059.7|1054.7|12
1634625150000|2021-10-19 06:32:30|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|2
1634625160000|2021-10-19 06:32:40|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1634625170000|2021-10-19 06:32:50|1060.4|1055.4|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|10
1634625180000|2021-10-19 06:33:00|1060.4|1055.4|1059.9|1054.9|1060.4|1055.4|1059.9|1054.9|6
1634625190000|2021-10-19 06:33:10|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.8|1054.8|4
1634625200000|2021-10-19 06:33:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634625220000|2021-10-19 06:33:40|1059.9|1054.9|1059.5|1054.5|1059.9|1054.9|1059.3|1054.3|6
1634625230000|2021-10-19 06:33:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634625240000|2021-10-19 06:34:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634625250000|2021-10-19 06:34:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|6
1634625260000|2021-10-19 06:34:20|1060|1055|1060|1055|1060.1|1055.1|1060|1055|9
1634625270000|2021-10-19 06:34:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634625290000|2021-10-19 06:34:50|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|4
1634625300000|2021-10-19 06:35:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634625320000|2021-10-19 06:35:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1634625330000|2021-10-19 06:35:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1059.9|1054.9|6
1634625340000|2021-10-19 06:35:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634625350000|2021-10-19 06:35:50|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|5
1634625360000|2021-10-19 06:36:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|9
1634625370000|2021-10-19 06:36:10|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.8|1054.8|5
1634625380000|2021-10-19 06:36:20|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634625390000|2021-10-19 06:36:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634625400000|2021-10-19 06:36:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1634625420000|2021-10-19 06:37:00|1059.5|1054.5|1059.3|1054.3|1059.6|1054.6|1059.3|1054.3|7
1634625430000|2021-10-19 06:37:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1058.9|1053.9|3
1634625450000|2021-10-19 06:37:30|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1634625460000|2021-10-19 06:37:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|9
1634625480000|2021-10-19 06:38:00|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.2|1054.2|4
1634625490000|2021-10-19 06:38:10|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|5
1634625500000|2021-10-19 06:38:20|1059.2|1054.2|1059.4|1054.4|1059.5|1054.5|1059.1|1054.1|9
1634625510000|2021-10-19 06:38:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634625530000|2021-10-19 06:38:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634625550000|2021-10-19 06:39:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634625560000|2021-10-19 06:39:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|8
1634625570000|2021-10-19 06:39:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634625580000|2021-10-19 06:39:40|1059.6|1054.6|1060.1|1055.1|1060.1|1055.1|1059.6|1054.6|3
1634625590000|2021-10-19 06:39:50|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|5
1634625600000|2021-10-19 06:40:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634625610000|2021-10-19 06:40:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|7
1634625630000|2021-10-19 06:40:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634625640000|2021-10-19 06:40:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1634625650000|2021-10-19 06:40:50|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|7
1634625660000|2021-10-19 06:41:00|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1634625670000|2021-10-19 06:41:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634625710000|2021-10-19 06:41:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634625720000|2021-10-19 06:42:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634625730000|2021-10-19 06:42:10|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|5
1634625740000|2021-10-19 06:42:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|7
1634625750000|2021-10-19 06:42:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634625790000|2021-10-19 06:43:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634625820000|2021-10-19 06:43:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634625830000|2021-10-19 06:43:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634625840000|2021-10-19 06:44:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1634625850000|2021-10-19 06:44:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634625860000|2021-10-19 06:44:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634625880000|2021-10-19 06:44:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634625890000|2021-10-19 06:44:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|7
1634625910000|2021-10-19 06:45:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634625920000|2021-10-19 06:45:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634625940000|2021-10-19 06:45:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634625950000|2021-10-19 06:45:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634625960000|2021-10-19 06:46:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|6
1634625970000|2021-10-19 06:46:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634625980000|2021-10-19 06:46:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634625990000|2021-10-19 06:46:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1634626020000|2021-10-19 06:47:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1634626030000|2021-10-19 06:47:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634626100000|2021-10-19 06:48:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634626110000|2021-10-19 06:48:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634626120000|2021-10-19 06:48:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634626130000|2021-10-19 06:48:50|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|7
1634626140000|2021-10-19 06:49:00|1060|1055|1060|1055|1060|1055|1060|1055|1
1634626190000|2021-10-19 06:49:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634626200000|2021-10-19 06:50:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634626210000|2021-10-19 06:50:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634626230000|2021-10-19 06:50:30|1060|1055|1059.8|1054.8|1060.1|1055.1|1059.7|1054.7|4
1634626240000|2021-10-19 06:50:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|6
1634626250000|2021-10-19 06:50:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634626260000|2021-10-19 06:51:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1634626290000|2021-10-19 06:51:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634626320000|2021-10-19 06:52:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634626330000|2021-10-19 06:52:10|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|9
1634626340000|2021-10-19 06:52:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1634626350000|2021-10-19 06:52:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|10
1634626360000|2021-10-19 06:52:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634626370000|2021-10-19 06:52:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1634626380000|2021-10-19 06:53:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1634626390000|2021-10-19 06:53:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634626440000|2021-10-19 06:54:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634626460000|2021-10-19 06:54:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634626480000|2021-10-19 06:54:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634626510000|2021-10-19 06:55:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1634626520000|2021-10-19 06:55:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|6
1634626540000|2021-10-19 06:55:40|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1634626550000|2021-10-19 06:55:50|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634626560000|2021-10-19 06:56:00|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|5
1634626570000|2021-10-19 06:56:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634626580000|2021-10-19 06:56:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634626600000|2021-10-19 06:56:40|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.4|1055.4|6
1634626610000|2021-10-19 06:56:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1634626630000|2021-10-19 06:57:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634626640000|2021-10-19 06:57:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634626650000|2021-10-19 06:57:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634626660000|2021-10-19 06:57:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634626670000|2021-10-19 06:57:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634626680000|2021-10-19 06:58:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|5
1634626690000|2021-10-19 06:58:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634626700000|2021-10-19 06:58:20|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1634626720000|2021-10-19 06:58:40|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|8
1634626730000|2021-10-19 06:58:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|13
1634626740000|2021-10-19 06:59:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|6
1634626760000|2021-10-19 06:59:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634626770000|2021-10-19 06:59:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|10
1634626780000|2021-10-19 06:59:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634626790000|2021-10-19 06:59:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|13
1634626800000|2021-10-19 07:00:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1059.8|1054.8|17
1634626810000|2021-10-19 07:00:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1634626820000|2021-10-19 07:00:20|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|9
1634626830000|2021-10-19 07:00:30|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|9
1634626840000|2021-10-19 07:00:40|1060|1055|1060|1055|1060.1|1055.1|1059.8|1054.8|6
1634626850000|2021-10-19 07:00:50|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|18
1634626860000|2021-10-19 07:01:00|1059.9|1054.9|1060|1055|1060|1055|1059.7|1054.7|16
1634626870000|2021-10-19 07:01:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634626880000|2021-10-19 07:01:20|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634626890000|2021-10-19 07:01:30|1059.9|1054.9|1059.6|1054.6|1060|1055|1059.6|1054.6|16
1634626900000|2021-10-19 07:01:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|5
1634626910000|2021-10-19 07:01:50|1060|1055|1060.2|1055.2|1060.4|1055.4|1059.9|1054.9|7
1634626920000|2021-10-19 07:02:00|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|7
1634626930000|2021-10-19 07:02:10|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|9
1634626950000|2021-10-19 07:02:30|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|7
1634626960000|2021-10-19 07:02:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634626970000|2021-10-19 07:02:50|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060|1055|10
1634626980000|2021-10-19 07:03:00|1060|1055|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|14
1634626990000|2021-10-19 07:03:10|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|15
1634627000000|2021-10-19 07:03:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634627010000|2021-10-19 07:03:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634627020000|2021-10-19 07:03:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634627030000|2021-10-19 07:03:50|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|4
1634627040000|2021-10-19 07:04:00|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|10
1634627050000|2021-10-19 07:04:10|1060.4|1055.4|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|9
1634627060000|2021-10-19 07:04:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|5
1634627070000|2021-10-19 07:04:30|1060.4|1055.4|1060.6|1055.6|1060.8|1055.8|1060.3|1055.3|8
1634627080000|2021-10-19 07:04:40|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1634627090000|2021-10-19 07:04:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634627100000|2021-10-19 07:05:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|13
1634627110000|2021-10-19 07:05:10|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|16
1634627120000|2021-10-19 07:05:20|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|6
1634627130000|2021-10-19 07:05:30|1060.5|1055.5|1060|1055|1060.5|1055.5|1060|1055|11
1634627140000|2021-10-19 07:05:40|1059.9|1054.9|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|5
1634627150000|2021-10-19 07:05:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634627160000|2021-10-19 07:06:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634627170000|2021-10-19 07:06:10|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1060|1055|6
1634627180000|2021-10-19 07:06:20|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060.1|1055.1|4
1634627190000|2021-10-19 07:06:30|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.1|1055.1|5
1634627200000|2021-10-19 07:06:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634627210000|2021-10-19 07:06:50|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|5
1634627220000|2021-10-19 07:07:00|1060.6|1055.6|1060.1|1055.1|1060.6|1055.6|1060.1|1055.1|10
1634627230000|2021-10-19 07:07:10|1060|1055|1060.3|1055.3|1060.3|1055.3|1060|1055|3
1634627240000|2021-10-19 07:07:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634627250000|2021-10-19 07:07:30|1060.1|1055.1|1060.7|1055.7|1060.7|1055.7|1060.1|1055.1|11
1634627270000|2021-10-19 07:07:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|6
1634627280000|2021-10-19 07:08:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634627300000|2021-10-19 07:08:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634627310000|2021-10-19 07:08:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634627320000|2021-10-19 07:08:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|4
1634627330000|2021-10-19 07:08:50|1060|1055|1060.3|1055.3|1060.3|1055.3|1060|1055|4
1634627340000|2021-10-19 07:09:00|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|12
1634627350000|2021-10-19 07:09:10|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|5
1634627360000|2021-10-19 07:09:20|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|2
1634627370000|2021-10-19 07:09:30|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|9
1634627380000|2021-10-19 07:09:40|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|10
1634627390000|2021-10-19 07:09:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|5
1634627400000|2021-10-19 07:10:00|1060.6|1055.6|1060.7|1055.7|1060.9|1055.9|1060.6|1055.6|8
1634627410000|2021-10-19 07:10:10|1060.8|1055.8|1060.4|1055.4|1060.8|1055.8|1060.4|1055.4|15
1634627420000|2021-10-19 07:10:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634627430000|2021-10-19 07:10:30|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|9
1634627440000|2021-10-19 07:10:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634627460000|2021-10-19 07:11:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634627470000|2021-10-19 07:11:10|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634627480000|2021-10-19 07:11:20|1061.3|1056.3|1061.4|1056.4|1061.6|1056.6|1061.2|1056.2|9
1634627490000|2021-10-19 07:11:30|1061.2|1056.2|1061|1056|1061.2|1056.2|1060.9|1055.9|3
1634627500000|2021-10-19 07:11:40|1060.9|1055.9|1061|1056|1061.1|1056.1|1060.9|1055.9|4
1634627510000|2021-10-19 07:11:50|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1634627520000|2021-10-19 07:12:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1634627530000|2021-10-19 07:12:10|1061|1056|1060.7|1055.7|1061|1056|1060.7|1055.7|4
1634627540000|2021-10-19 07:12:20|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|4
1634627550000|2021-10-19 07:12:30|1060.8|1055.8|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|6
1634627560000|2021-10-19 07:12:40|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1634627570000|2021-10-19 07:12:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634627580000|2021-10-19 07:13:00|1060.9|1055.9|1060.5|1055.5|1060.9|1055.9|1060.5|1055.5|7
1634627590000|2021-10-19 07:13:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|10
1634627600000|2021-10-19 07:13:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634627610000|2021-10-19 07:13:30|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|4
1634627620000|2021-10-19 07:13:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|8
1634627630000|2021-10-19 07:13:50|1060.3|1055.3|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|6
1634627640000|2021-10-19 07:14:00|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|8
1634627650000|2021-10-19 07:14:10|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|5
1634627660000|2021-10-19 07:14:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634627670000|2021-10-19 07:14:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634627680000|2021-10-19 07:14:40|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|3
1634627700000|2021-10-19 07:15:00|1060.4|1055.4|1060.7|1055.7|1060.7|1055.7|1060.2|1055.2|9
1634627710000|2021-10-19 07:15:10|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1634627720000|2021-10-19 07:15:20|1060.9|1055.9|1060.4|1055.4|1060.9|1055.9|1060.4|1055.4|9
1634627730000|2021-10-19 07:15:30|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|7
1634627740000|2021-10-19 07:15:40|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|6
1634627760000|2021-10-19 07:16:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634627770000|2021-10-19 07:16:10|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|9
1634627780000|2021-10-19 07:16:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|5
1634627790000|2021-10-19 07:16:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634627800000|2021-10-19 07:16:40|1060.6|1055.6|1061|1056|1061|1056|1060.6|1055.6|10
1634627810000|2021-10-19 07:16:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1634627820000|2021-10-19 07:17:00|1060.9|1055.9|1060.5|1055.5|1060.9|1055.9|1060.4|1055.4|6
1634627830000|2021-10-19 07:17:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1634627840000|2021-10-19 07:17:20|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|3
1634627850000|2021-10-19 07:17:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|8
1634627860000|2021-10-19 07:17:40|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1634627870000|2021-10-19 07:17:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|10
1634627890000|2021-10-19 07:18:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634627910000|2021-10-19 07:18:30|1059.7|1054.7|1059.4|1054.4|1059.7|1054.7|1059.4|1054.4|5
1634627920000|2021-10-19 07:18:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1634627980000|2021-10-19 07:19:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1634627990000|2021-10-19 07:19:50|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|5
1634628000000|2021-10-19 07:20:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634628010000|2021-10-19 07:20:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634628020000|2021-10-19 07:20:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634628040000|2021-10-19 07:20:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634628050000|2021-10-19 07:20:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|4
1634628070000|2021-10-19 07:21:10|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|6
1634628080000|2021-10-19 07:21:20|1058.7|1053.7|1059|1054|1059|1054|1058.7|1053.7|2
1634628090000|2021-10-19 07:21:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634628100000|2021-10-19 07:21:40|1059|1054|1059|1054|1059|1054|1059|1054|1
1634628110000|2021-10-19 07:21:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059|1054|4
1634628140000|2021-10-19 07:22:20|1059.1|1054.1|1059|1054|1059.2|1054.2|1059|1054|4
1634628150000|2021-10-19 07:22:30|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|6
1634628160000|2021-10-19 07:22:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|9
1634628170000|2021-10-19 07:22:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1634628180000|2021-10-19 07:23:00|1058.5|1053.5|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|2
1634628190000|2021-10-19 07:23:10|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1634628200000|2021-10-19 07:23:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634628210000|2021-10-19 07:23:30|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|7
1634628220000|2021-10-19 07:23:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634628240000|2021-10-19 07:24:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634628250000|2021-10-19 07:24:10|1059|1054|1059.4|1054.4|1059.4|1054.4|1059|1054|4
1634628260000|2021-10-19 07:24:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|6
1634628270000|2021-10-19 07:24:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1634628280000|2021-10-19 07:24:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634628290000|2021-10-19 07:24:50|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|5
1634628300000|2021-10-19 07:25:00|1059.5|1054.5|1059.7|1054.7|1059.8|1054.8|1059.5|1054.5|5
1634628310000|2021-10-19 07:25:10|1059.8|1054.8|1060.2|1055.2|1060.2|1055.2|1059.7|1054.7|11
1634628320000|2021-10-19 07:25:20|1060.1|1055.1|1060.4|1055.4|1060.5|1055.5|1060.1|1055.1|10
1634628330000|2021-10-19 07:25:30|1060.5|1055.5|1059.9|1054.9|1060.5|1055.5|1059.9|1054.9|7
1634628340000|2021-10-19 07:25:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634628360000|2021-10-19 07:26:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634628370000|2021-10-19 07:26:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634628380000|2021-10-19 07:26:20|1059.7|1054.7|1059.9|1054.9|1060|1055|1059.7|1054.7|10
1634628390000|2021-10-19 07:26:30|1060|1055|1060.3|1055.3|1060.3|1055.3|1059.9|1054.9|8
1634628400000|2021-10-19 07:26:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634628410000|2021-10-19 07:26:50|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1634628420000|2021-10-19 07:27:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634628430000|2021-10-19 07:27:10|1060.6|1055.6|1060.2|1055.2|1060.7|1055.7|1060.2|1055.2|10
1634628440000|2021-10-19 07:27:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634628450000|2021-10-19 07:27:30|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|10
1634628460000|2021-10-19 07:27:40|1060.5|1055.5|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|4
1634628470000|2021-10-19 07:27:50|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1634628480000|2021-10-19 07:28:00|1060.6|1055.6|1060.2|1055.2|1060.6|1055.6|1060.2|1055.2|8
1634628490000|2021-10-19 07:28:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|9
1634628500000|2021-10-19 07:28:20|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|6
1634628510000|2021-10-19 07:28:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|5
1634628520000|2021-10-19 07:28:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634628530000|2021-10-19 07:28:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634628540000|2021-10-19 07:29:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|4
1634628550000|2021-10-19 07:29:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634628560000|2021-10-19 07:29:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634628570000|2021-10-19 07:29:30|1060.4|1055.4|1060|1055|1060.4|1055.4|1060|1055|4
1634628580000|2021-10-19 07:29:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634628590000|2021-10-19 07:29:50|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634628600000|2021-10-19 07:30:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634628610000|2021-10-19 07:30:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1634628620000|2021-10-19 07:30:20|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|13
1634628640000|2021-10-19 07:30:40|1059.9|1054.9|1059.7|1054.7|1059.9|1054.9|1059.6|1054.6|3
1634628650000|2021-10-19 07:30:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|7
1634628660000|2021-10-19 07:31:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634628670000|2021-10-19 07:31:10|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|6
1634628680000|2021-10-19 07:31:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634628690000|2021-10-19 07:31:30|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059.4|1054.4|5
1634628720000|2021-10-19 07:32:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634628730000|2021-10-19 07:32:10|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060.1|1055.1|8
1634628740000|2021-10-19 07:32:20|1060.2|1055.2|1060.5|1055.5|1060.6|1055.6|1060.1|1055.1|5
1634628760000|2021-10-19 07:32:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1634628770000|2021-10-19 07:32:50|1060.5|1055.5|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|5
1634628790000|2021-10-19 07:33:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634628800000|2021-10-19 07:33:20|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|5
1634628820000|2021-10-19 07:33:40|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634628830000|2021-10-19 07:33:50|1059.8|1054.8|1059.3|1054.3|1059.8|1054.8|1059.3|1054.3|2
1634628840000|2021-10-19 07:34:00|1059.4|1054.4|1059.8|1054.8|1059.9|1054.9|1059.4|1054.4|10
1634628850000|2021-10-19 07:34:10|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.8|1054.8|7
1634628860000|2021-10-19 07:34:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634628870000|2021-10-19 07:34:30|1059.8|1054.8|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|7
1634628890000|2021-10-19 07:34:50|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|3
1634628900000|2021-10-19 07:35:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|12
1634628910000|2021-10-19 07:35:10|1059.7|1054.7|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|7
1634628920000|2021-10-19 07:35:20|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|8
1634628930000|2021-10-19 07:35:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060|1055|4
1634628940000|2021-10-19 07:35:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|4
1634628950000|2021-10-19 07:35:50|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|9
1634628960000|2021-10-19 07:36:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634628970000|2021-10-19 07:36:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|6
1634628980000|2021-10-19 07:36:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634628990000|2021-10-19 07:36:30|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|3
1634629000000|2021-10-19 07:36:40|1060.2|1055.2|1060|1055|1060.2|1055.2|1059.9|1054.9|6
1634629010000|2021-10-19 07:36:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634629020000|2021-10-19 07:37:00|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.1|1054.1|8
1634629030000|2021-10-19 07:37:10|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1634629050000|2021-10-19 07:37:30|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|5
1634629060000|2021-10-19 07:37:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634629070000|2021-10-19 07:37:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634629080000|2021-10-19 07:38:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|5
1634629090000|2021-10-19 07:38:10|1059.4|1054.4|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|3
1634629100000|2021-10-19 07:38:20|1059.6|1054.6|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|3
1634629110000|2021-10-19 07:38:30|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|4
1634629120000|2021-10-19 07:38:40|1059.6|1054.6|1059.3|1054.3|1059.6|1054.6|1059.3|1054.3|2
1634629140000|2021-10-19 07:39:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|8
1634629150000|2021-10-19 07:39:10|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|6
1634629170000|2021-10-19 07:39:30|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.2|1054.2|4
1634629180000|2021-10-19 07:39:40|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|2
1634629190000|2021-10-19 07:39:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634629200000|2021-10-19 07:40:00|1059.3|1054.3|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|10
1634629210000|2021-10-19 07:40:10|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|6
1634629220000|2021-10-19 07:40:20|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|5
1634629230000|2021-10-19 07:40:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1634629240000|2021-10-19 07:40:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1634629250000|2021-10-19 07:40:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634629260000|2021-10-19 07:41:00|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634629270000|2021-10-19 07:41:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1634629290000|2021-10-19 07:41:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634629300000|2021-10-19 07:41:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634629310000|2021-10-19 07:41:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|12
1634629320000|2021-10-19 07:42:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1634629330000|2021-10-19 07:42:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|5
1634629370000|2021-10-19 07:42:50|1059.8|1054.8|1059.5|1054.5|1059.8|1054.8|1059.5|1054.5|4
1634629380000|2021-10-19 07:43:00|1059.4|1054.4|1059.4|1054.4|1059.7|1054.7|1059.4|1054.4|7
1634629390000|2021-10-19 07:43:10|1059.3|1054.3|1058.9|1053.9|1059.3|1054.3|1058.9|1053.9|5
1634629400000|2021-10-19 07:43:20|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|3
1634629410000|2021-10-19 07:43:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|6
1634629420000|2021-10-19 07:43:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634629430000|2021-10-19 07:43:50|1059.3|1054.3|1059.6|1054.6|1059.7|1054.7|1059.3|1054.3|5
1634629440000|2021-10-19 07:44:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634629450000|2021-10-19 07:44:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634629470000|2021-10-19 07:44:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|8
1634629480000|2021-10-19 07:44:40|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1634629490000|2021-10-19 07:44:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634629500000|2021-10-19 07:45:00|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|6
1634629510000|2021-10-19 07:45:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634629520000|2021-10-19 07:45:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634629530000|2021-10-19 07:45:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634629540000|2021-10-19 07:45:40|1060.3|1055.3|1060|1055|1060.3|1055.3|1060|1055|4
1634629550000|2021-10-19 07:45:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|10
1634629560000|2021-10-19 07:46:00|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|5
1634629580000|2021-10-19 07:46:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1634629600000|2021-10-19 07:46:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634629610000|2021-10-19 07:46:50|1059.5|1054.5|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|4
1634629620000|2021-10-19 07:47:00|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|3
1634629630000|2021-10-19 07:47:10|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634629650000|2021-10-19 07:47:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|5
1634629660000|2021-10-19 07:47:40|1060|1055|1059.9|1054.9|1060|1055|1059.4|1054.4|7
1634629670000|2021-10-19 07:47:50|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634629680000|2021-10-19 07:48:00|1060|1055|1060|1055|1060|1055|1059.9|1054.9|13
1634629690000|2021-10-19 07:48:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634629700000|2021-10-19 07:48:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634629710000|2021-10-19 07:48:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634629730000|2021-10-19 07:48:50|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|5
1634629740000|2021-10-19 07:49:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634629750000|2021-10-19 07:49:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634629760000|2021-10-19 07:49:20|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1634629770000|2021-10-19 07:49:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1634629780000|2021-10-19 07:49:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1634629790000|2021-10-19 07:49:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634629800000|2021-10-19 07:50:00|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|8
1634629810000|2021-10-19 07:50:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634629820000|2021-10-19 07:50:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634629840000|2021-10-19 07:50:40|1060.5|1055.5|1060.6|1055.6|1060.7|1055.7|1060.4|1055.4|6
1634629850000|2021-10-19 07:50:50|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1634629860000|2021-10-19 07:51:00|1060.4|1055.4|1060.6|1055.6|1060.7|1055.7|1060.4|1055.4|5
1634629870000|2021-10-19 07:51:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634629880000|2021-10-19 07:51:20|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|6
1634629900000|2021-10-19 07:51:40|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|5
1634629910000|2021-10-19 07:51:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634629920000|2021-10-19 07:52:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1634629930000|2021-10-19 07:52:10|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|15
1634629940000|2021-10-19 07:52:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1634629950000|2021-10-19 07:52:30|1060.3|1055.3|1060.6|1055.6|1060.7|1055.7|1060.3|1055.3|12
1634629960000|2021-10-19 07:52:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1634629970000|2021-10-19 07:52:50|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|7
1634629980000|2021-10-19 07:53:00|1060.5|1055.5|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|5
1634629990000|2021-10-19 07:53:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1634630000000|2021-10-19 07:53:20|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|9
1634630010000|2021-10-19 07:53:30|1061|1056|1060.8|1055.8|1061|1056|1060.7|1055.7|4
1634630020000|2021-10-19 07:53:40|1061|1056|1061|1056|1061|1056|1061|1056|1
1634630030000|2021-10-19 07:53:50|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|5
1634630040000|2021-10-19 07:54:00|1061.7|1056.7|1061.6|1056.6|1062|1057|1061.6|1056.6|19
1634630050000|2021-10-19 07:54:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|5
1634630060000|2021-10-19 07:54:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634630070000|2021-10-19 07:54:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1634630080000|2021-10-19 07:54:40|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|7
1634630090000|2021-10-19 07:54:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|21
1634630100000|2021-10-19 07:55:00|1061.7|1056.7|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|4
1634630110000|2021-10-19 07:55:10|1061.9|1056.9|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|17
1634630120000|2021-10-19 07:55:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|7
1634630130000|2021-10-19 07:55:30|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|3
1634630160000|2021-10-19 07:56:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|6
1634630180000|2021-10-19 07:56:20|1062|1057|1062.1|1057.1|1062.2|1057.2|1061.8|1056.8|5
1634630190000|2021-10-19 07:56:30|1062|1057|1061.9|1056.9|1062|1057|1061.8|1056.8|4
1634630200000|2021-10-19 07:56:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|14
1634630210000|2021-10-19 07:56:50|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634630220000|2021-10-19 07:57:00|1062|1057|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|16
1634630230000|2021-10-19 07:57:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1634630240000|2021-10-19 07:57:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1634630250000|2021-10-19 07:57:30|1061.8|1056.8|1061.9|1056.9|1062|1057|1061.8|1056.8|4
1634630260000|2021-10-19 07:57:40|1062|1057|1061.7|1056.7|1062|1057|1061.7|1056.7|8
1634630270000|2021-10-19 07:57:50|1061.8|1056.8|1061.3|1056.3|1061.8|1056.8|1061.3|1056.3|6
1634630280000|2021-10-19 07:58:00|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|9
1634630290000|2021-10-19 07:58:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634630300000|2021-10-19 07:58:20|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|4
1634630320000|2021-10-19 07:58:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1634630340000|2021-10-19 07:59:00|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634630360000|2021-10-19 07:59:20|1062.1|1057.1|1061.5|1056.5|1062.1|1057.1|1061.5|1056.5|5
1634630370000|2021-10-19 07:59:30|1061.4|1056.4|1061.2|1056.2|1061.5|1056.5|1061.1|1056.1|7
1634630380000|2021-10-19 07:59:40|1061.3|1056.3|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|3
1634630390000|2021-10-19 07:59:50|1061|1056|1061.3|1056.3|1061.4|1056.4|1060.9|1055.9|7
1634630400000|2021-10-19 08:00:00|1061.2|1056.2|1060.9|1055.9|1061.3|1056.3|1060.9|1055.9|17
1634630410000|2021-10-19 08:00:10|1061|1056|1061.2|1056.2|1061.3|1056.3|1060.9|1055.9|7
1634630420000|2021-10-19 08:00:20|1061.4|1056.4|1062|1057|1062.1|1057.1|1061.4|1056.4|7
1634630430000|2021-10-19 08:00:30|1062.2|1057.2|1061.8|1056.8|1062.3|1057.3|1061.8|1056.8|7
1634630440000|2021-10-19 08:00:40|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1634630450000|2021-10-19 08:00:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1634630460000|2021-10-19 08:01:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|10
1634630470000|2021-10-19 08:01:10|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|8
1634630480000|2021-10-19 08:01:20|1061.8|1056.8|1061.5|1056.5|1061.9|1056.9|1061.5|1056.5|7
1634630490000|2021-10-19 08:01:30|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1634630500000|2021-10-19 08:01:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634630510000|2021-10-19 08:01:50|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|2
1634630520000|2021-10-19 08:02:00|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|3
1634630530000|2021-10-19 08:02:10|1061|1056|1061|1056|1061.1|1056.1|1061|1056|11
1634630540000|2021-10-19 08:02:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634630550000|2021-10-19 08:02:30|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|9
1634630560000|2021-10-19 08:02:40|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|7
1634630570000|2021-10-19 08:02:50|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|5
1634630580000|2021-10-19 08:03:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1634630590000|2021-10-19 08:03:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1634630600000|2021-10-19 08:03:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634630610000|2021-10-19 08:03:30|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|4
1634630620000|2021-10-19 08:03:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1634630640000|2021-10-19 08:04:00|1061.8|1056.8|1062.2|1057.2|1062.2|1057.2|1061.8|1056.8|5
1634630650000|2021-10-19 08:04:10|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1061.8|1056.8|10
1634630660000|2021-10-19 08:04:20|1062|1057|1061|1056|1062.1|1057.1|1060.8|1055.8|12
1634630670000|2021-10-19 08:04:30|1060.9|1055.9|1060.3|1055.3|1061|1056|1060.2|1055.2|10
1634630680000|2021-10-19 08:04:40|1060.2|1055.2|1060|1055|1060.3|1055.3|1060|1055|9
1634630690000|2021-10-19 08:04:50|1060.1|1055.1|1060.5|1055.5|1060.5|1055.5|1060.1|1055.1|3
1634630700000|2021-10-19 08:05:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|9
1634630710000|2021-10-19 08:05:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|5
1634630720000|2021-10-19 08:05:20|1060.2|1055.2|1060|1055|1060.5|1055.5|1059.9|1054.9|7
1634630730000|2021-10-19 08:05:30|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.8|1054.8|5
1634630740000|2021-10-19 08:05:40|1059.3|1054.3|1059.8|1054.8|1059.8|1054.8|1059.3|1054.3|4
1634630750000|2021-10-19 08:05:50|1059.9|1054.9|1059.2|1054.2|1060|1055|1059.1|1054.1|9
1634630760000|2021-10-19 08:06:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1634630770000|2021-10-19 08:06:10|1059.1|1054.1|1058.7|1053.7|1059.1|1054.1|1058.7|1053.7|6
1634630780000|2021-10-19 08:06:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.4|1053.4|7
1634630790000|2021-10-19 08:06:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1634630800000|2021-10-19 08:06:40|1058.7|1053.7|1058.9|1053.9|1059|1054|1058.7|1053.7|8
1634630810000|2021-10-19 08:06:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1634630820000|2021-10-19 08:07:00|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|5
1634630830000|2021-10-19 08:07:10|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|6
1634630840000|2021-10-19 08:07:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634630850000|2021-10-19 08:07:30|1058.5|1053.5|1058.2|1053.2|1058.6|1053.6|1058.2|1053.2|8
1634630860000|2021-10-19 08:07:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|8
1634630870000|2021-10-19 08:07:50|1058.8|1053.8|1058.9|1053.9|1059|1054|1058.6|1053.6|10
1634630880000|2021-10-19 08:08:00|1058.8|1053.8|1059.2|1054.2|1059.2|1054.2|1058.7|1053.7|9
1634630890000|2021-10-19 08:08:10|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|7
1634630900000|2021-10-19 08:08:20|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|6
1634630910000|2021-10-19 08:08:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634630920000|2021-10-19 08:08:40|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|7
1634630930000|2021-10-19 08:08:50|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059|1054|12
1634630940000|2021-10-19 08:09:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|3
1634630950000|2021-10-19 08:09:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|7
1634630960000|2021-10-19 08:09:20|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.2|1054.2|4
1634630970000|2021-10-19 08:09:30|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1634630980000|2021-10-19 08:09:40|1059.1|1054.1|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|4
1634630990000|2021-10-19 08:09:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|8
1634631000000|2021-10-19 08:10:00|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.4|1054.4|6
1634631010000|2021-10-19 08:10:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634631020000|2021-10-19 08:10:20|1059.7|1054.7|1059.5|1054.5|1059.8|1054.8|1059.4|1054.4|10
1634631030000|2021-10-19 08:10:30|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|5
1634631040000|2021-10-19 08:10:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634631050000|2021-10-19 08:10:50|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|2
1634631060000|2021-10-19 08:11:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634631070000|2021-10-19 08:11:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634631080000|2021-10-19 08:11:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634631110000|2021-10-19 08:11:50|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|16
1634631140000|2021-10-19 08:12:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634631150000|2021-10-19 08:12:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634631160000|2021-10-19 08:12:40|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|8
1634631170000|2021-10-19 08:12:50|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|5
1634631200000|2021-10-19 08:13:20|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634631210000|2021-10-19 08:13:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634631220000|2021-10-19 08:13:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|4
1634631230000|2021-10-19 08:13:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634631240000|2021-10-19 08:14:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1634631250000|2021-10-19 08:14:10|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|6
1634631260000|2021-10-19 08:14:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|8
1634631270000|2021-10-19 08:14:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1634631290000|2021-10-19 08:14:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1634631300000|2021-10-19 08:15:00|1059.8|1054.8|1059.8|1054.8|1060|1055|1059.7|1054.7|4
1634631310000|2021-10-19 08:15:10|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|13
1634631320000|2021-10-19 08:15:20|1060|1055|1059.6|1054.6|1060|1055|1059.6|1054.6|9
1634631330000|2021-10-19 08:15:30|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|7
1634631340000|2021-10-19 08:15:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|4
1634631350000|2021-10-19 08:15:50|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.3|1054.3|5
1634631360000|2021-10-19 08:16:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634631370000|2021-10-19 08:16:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1634631380000|2021-10-19 08:16:20|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|5
1634631390000|2021-10-19 08:16:30|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|9
1634631400000|2021-10-19 08:16:40|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|3
1634631410000|2021-10-19 08:16:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634631420000|2021-10-19 08:17:00|1059.2|1054.2|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|10
1634631430000|2021-10-19 08:17:10|1059|1054|1059|1054|1059|1054|1059|1054|1
1634631450000|2021-10-19 08:17:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634631460000|2021-10-19 08:17:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1634631470000|2021-10-19 08:17:50|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059|1054|3
1634631480000|2021-10-19 08:18:00|1059.2|1054.2|1059.6|1054.6|1059.6|1054.6|1059.2|1054.2|5
1634631510000|2021-10-19 08:18:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1634631520000|2021-10-19 08:18:40|1059.8|1054.8|1059.5|1054.5|1059.8|1054.8|1059.5|1054.5|6
1634631530000|2021-10-19 08:18:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634631540000|2021-10-19 08:19:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634631550000|2021-10-19 08:19:10|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|9
1634631560000|2021-10-19 08:19:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634631570000|2021-10-19 08:19:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1634631580000|2021-10-19 08:19:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1634631600000|2021-10-19 08:20:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|8
1634631610000|2021-10-19 08:20:10|1059.6|1054.6|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|12
1634631620000|2021-10-19 08:20:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|9
1634631630000|2021-10-19 08:20:30|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634631650000|2021-10-19 08:20:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634631660000|2021-10-19 08:21:00|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634631670000|2021-10-19 08:21:10|1059.6|1054.6|1059|1054|1059.6|1054.6|1059|1054|4
1634631680000|2021-10-19 08:21:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634631690000|2021-10-19 08:21:30|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634631700000|2021-10-19 08:21:40|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|5
1634631720000|2021-10-19 08:22:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1634631730000|2021-10-19 08:22:10|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634631740000|2021-10-19 08:22:20|1058.4|1053.4|1058.8|1053.8|1058.8|1053.8|1058.4|1053.4|9
1634631750000|2021-10-19 08:22:30|1058.7|1053.7|1058.6|1053.6|1058.8|1053.8|1058.5|1053.5|10
1634631760000|2021-10-19 08:22:40|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.3|1053.3|13
1634631780000|2021-10-19 08:23:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|8
1634631790000|2021-10-19 08:23:10|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|2
1634631800000|2021-10-19 08:23:20|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1057.9|1052.9|8
1634631810000|2021-10-19 08:23:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634631820000|2021-10-19 08:23:40|1058.3|1053.3|1058.9|1053.9|1058.9|1053.9|1058.3|1053.3|2
1634631830000|2021-10-19 08:23:50|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|2
1634631840000|2021-10-19 08:24:00|1058.3|1053.3|1057.5|1052.5|1058.4|1053.4|1057.2|1052.2|8
1634631850000|2021-10-19 08:24:10|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|3
1634631860000|2021-10-19 08:24:20|1057.3|1052.3|1057.8|1052.8|1057.8|1052.8|1057.3|1052.3|3
1634631870000|2021-10-19 08:24:30|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|3
1634631880000|2021-10-19 08:24:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634631890000|2021-10-19 08:24:50|1057.2|1052.2|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|3
1634631900000|2021-10-19 08:25:00|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1634631910000|2021-10-19 08:25:10|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|7
1634631920000|2021-10-19 08:25:20|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|10
1634631930000|2021-10-19 08:25:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634631950000|2021-10-19 08:25:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634631960000|2021-10-19 08:26:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634631970000|2021-10-19 08:26:10|1057|1052|1056.9|1051.9|1057.1|1052.1|1056.8|1051.8|4
1634631980000|2021-10-19 08:26:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|4
1634631990000|2021-10-19 08:26:30|1056.7|1051.7|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|5
1634632000000|2021-10-19 08:26:40|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|4
1634632020000|2021-10-19 08:27:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|6
1634632040000|2021-10-19 08:27:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634632060000|2021-10-19 08:27:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1634632070000|2021-10-19 08:27:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634632080000|2021-10-19 08:28:00|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|9
1634632090000|2021-10-19 08:28:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634632100000|2021-10-19 08:28:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634632110000|2021-10-19 08:28:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1634632120000|2021-10-19 08:28:40|1056.9|1051.9|1057.3|1052.3|1057.3|1052.3|1056.9|1051.9|4
1634632130000|2021-10-19 08:28:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1634632150000|2021-10-19 08:29:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1634632160000|2021-10-19 08:29:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1634632170000|2021-10-19 08:29:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634632180000|2021-10-19 08:29:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1634632190000|2021-10-19 08:29:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634632200000|2021-10-19 08:30:00|1057.3|1052.3|1056.8|1051.8|1057.3|1052.3|1056.8|1051.8|2
1634632220000|2021-10-19 08:30:20|1056.9|1051.9|1057|1052|1057|1052|1056.8|1051.8|8
1634632230000|2021-10-19 08:30:30|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|3
1634632240000|2021-10-19 08:30:40|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|11
1634632250000|2021-10-19 08:30:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634632260000|2021-10-19 08:31:00|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|8
1634632270000|2021-10-19 08:31:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|5
1634632280000|2021-10-19 08:31:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|14
1634632290000|2021-10-19 08:31:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|5
1634632300000|2021-10-19 08:31:40|1057.9|1052.9|1057.5|1052.5|1057.9|1052.9|1057.4|1052.4|8
1634632310000|2021-10-19 08:31:50|1057.7|1052.7|1058|1053|1058|1053|1057.4|1052.4|12
1634632320000|2021-10-19 08:32:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|7
1634632330000|2021-10-19 08:32:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|4
1634632340000|2021-10-19 08:32:20|1058.2|1053.2|1058.4|1053.4|1058.5|1053.5|1058.2|1053.2|3
1634632350000|2021-10-19 08:32:30|1058.5|1053.5|1058.8|1053.8|1058.9|1053.9|1058.5|1053.5|4
1634632370000|2021-10-19 08:32:50|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|9
1634632380000|2021-10-19 08:33:00|1058.8|1053.8|1059.3|1054.3|1059.3|1054.3|1058.8|1053.8|4
1634632390000|2021-10-19 08:33:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634632400000|2021-10-19 08:33:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634632410000|2021-10-19 08:33:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1634632420000|2021-10-19 08:33:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634632430000|2021-10-19 08:33:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634632440000|2021-10-19 08:34:00|1059.3|1054.3|1059.7|1054.7|1059.7|1054.7|1059.3|1054.3|8
1634632460000|2021-10-19 08:34:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634632480000|2021-10-19 08:34:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634632490000|2021-10-19 08:34:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1634632500000|2021-10-19 08:35:00|1059.4|1054.4|1059.7|1054.7|1059.8|1054.8|1059.4|1054.4|5
1634632510000|2021-10-19 08:35:10|1059.8|1054.8|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|12
1634632520000|2021-10-19 08:35:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|6
1634632530000|2021-10-19 08:35:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634632550000|2021-10-19 08:35:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1634632560000|2021-10-19 08:36:00|1059.1|1054.1|1059.4|1054.4|1059.5|1054.5|1059.1|1054.1|6
1634632580000|2021-10-19 08:36:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634632590000|2021-10-19 08:36:30|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|7
1634632610000|2021-10-19 08:36:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634632620000|2021-10-19 08:37:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|4
1634632630000|2021-10-19 08:37:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634632650000|2021-10-19 08:37:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634632660000|2021-10-19 08:37:40|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|6
1634632670000|2021-10-19 08:37:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634632680000|2021-10-19 08:38:00|1059.9|1054.9|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|3
1634632710000|2021-10-19 08:38:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634632720000|2021-10-19 08:38:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1634632730000|2021-10-19 08:38:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634632740000|2021-10-19 08:39:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|12
1634632750000|2021-10-19 08:39:10|1059.9|1054.9|1059.7|1054.7|1059.9|1054.9|1059.6|1054.6|14
1634632760000|2021-10-19 08:39:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|13
1634632770000|2021-10-19 08:39:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|7
1634632780000|2021-10-19 08:39:40|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|7
1634632790000|2021-10-19 08:39:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1634632800000|2021-10-19 08:40:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1634632810000|2021-10-19 08:40:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634632820000|2021-10-19 08:40:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|4
1634632830000|2021-10-19 08:40:30|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634632840000|2021-10-19 08:40:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634632850000|2021-10-19 08:40:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634632860000|2021-10-19 08:41:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634632870000|2021-10-19 08:41:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1634632880000|2021-10-19 08:41:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634632900000|2021-10-19 08:41:40|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1634632910000|2021-10-19 08:41:50|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|3
1634632920000|2021-10-19 08:42:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634632930000|2021-10-19 08:42:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634632950000|2021-10-19 08:42:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634632970000|2021-10-19 08:42:50|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|8
1634632980000|2021-10-19 08:43:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634632990000|2021-10-19 08:43:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634633000000|2021-10-19 08:43:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1634633010000|2021-10-19 08:43:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634633020000|2021-10-19 08:43:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634633030000|2021-10-19 08:43:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|6
1634633040000|2021-10-19 08:44:00|1059.1|1054.1|1059.2|1054.2|1059.3|1054.3|1059|1054|8
1634633050000|2021-10-19 08:44:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|5
1634633060000|2021-10-19 08:44:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|7
1634633070000|2021-10-19 08:44:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|8
1634633090000|2021-10-19 08:44:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634633100000|2021-10-19 08:45:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.1|1054.1|5
1634633110000|2021-10-19 08:45:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634633120000|2021-10-19 08:45:20|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1634633130000|2021-10-19 08:45:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634633140000|2021-10-19 08:45:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634633150000|2021-10-19 08:45:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|11
1634633160000|2021-10-19 08:46:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634633180000|2021-10-19 08:46:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|5
1634633190000|2021-10-19 08:46:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634633200000|2021-10-19 08:46:40|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|3
1634633210000|2021-10-19 08:46:50|1058.5|1053.5|1059.1|1054.1|1059.1|1054.1|1058.5|1053.5|3
1634633220000|2021-10-19 08:47:00|1059.2|1054.2|1058.4|1053.4|1059.3|1054.3|1058.4|1053.4|6
1634633230000|2021-10-19 08:47:10|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|5
1634633240000|2021-10-19 08:47:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1634633260000|2021-10-19 08:47:40|1058.6|1053.6|1058|1053|1058.7|1053.7|1058|1053|9
1634633270000|2021-10-19 08:47:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634633280000|2021-10-19 08:48:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634633290000|2021-10-19 08:48:10|1058.3|1053.3|1058|1053|1058.3|1053.3|1058|1053|4
1634633300000|2021-10-19 08:48:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634633310000|2021-10-19 08:48:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634633320000|2021-10-19 08:48:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634633330000|2021-10-19 08:48:50|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1634633340000|2021-10-19 08:49:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|3
1634633360000|2021-10-19 08:49:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634633380000|2021-10-19 08:49:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634633390000|2021-10-19 08:49:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1634633400000|2021-10-19 08:50:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634633410000|2021-10-19 08:50:10|1058|1053|1057.5|1052.5|1058|1053|1057.5|1052.5|13
1634633430000|2021-10-19 08:50:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634633440000|2021-10-19 08:50:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|4
1634633450000|2021-10-19 08:50:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|5
1634633460000|2021-10-19 08:51:00|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1634633510000|2021-10-19 08:51:50|1057|1052|1057|1052|1057|1052|1056.9|1051.9|9
1634633520000|2021-10-19 08:52:00|1056.9|1051.9|1057|1052|1057.1|1052.1|1056.9|1051.9|4
1634633530000|2021-10-19 08:52:10|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1634633540000|2021-10-19 08:52:20|1057.4|1052.4|1058|1053|1058|1053|1057.3|1052.3|6
1634633550000|2021-10-19 08:52:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634633560000|2021-10-19 08:52:40|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|2
1634633570000|2021-10-19 08:52:50|1058|1053|1057.7|1052.7|1058.2|1053.2|1057.7|1052.7|6
1634633580000|2021-10-19 08:53:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634633590000|2021-10-19 08:53:10|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|4
1634633600000|2021-10-19 08:53:20|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|6
1634633610000|2021-10-19 08:53:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634633620000|2021-10-19 08:53:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634633630000|2021-10-19 08:53:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634633640000|2021-10-19 08:54:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634633660000|2021-10-19 08:54:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1634633680000|2021-10-19 08:54:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634633710000|2021-10-19 08:55:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634633720000|2021-10-19 08:55:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634633730000|2021-10-19 08:55:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634633750000|2021-10-19 08:55:50|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1634633760000|2021-10-19 08:56:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634633770000|2021-10-19 08:56:10|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|3
1634633780000|2021-10-19 08:56:20|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1634633790000|2021-10-19 08:56:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634633820000|2021-10-19 08:57:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634633830000|2021-10-19 08:57:10|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|2
1634633840000|2021-10-19 08:57:20|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634633860000|2021-10-19 08:57:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634633880000|2021-10-19 08:58:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634633890000|2021-10-19 08:58:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1634633950000|2021-10-19 08:59:10|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634633960000|2021-10-19 08:59:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634633970000|2021-10-19 08:59:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634634000000|2021-10-19 09:00:00|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|10
1634634010000|2021-10-19 09:00:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634634020000|2021-10-19 09:00:20|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634634090000|2021-10-19 09:01:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634634120000|2021-10-19 09:02:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1634634130000|2021-10-19 09:02:10|1058.2|1053.2|1058.9|1053.9|1058.9|1053.9|1058|1053|6
1634634140000|2021-10-19 09:02:20|1058.8|1053.8|1058.1|1053.1|1058.8|1053.8|1058.1|1053.1|3
1634634150000|2021-10-19 09:02:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|7
1634634160000|2021-10-19 09:02:40|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058|1053|4
1634634170000|2021-10-19 09:02:50|1057.9|1052.9|1057.8|1052.8|1058|1053|1057.8|1052.8|9
1634634180000|2021-10-19 09:03:00|1057.9|1052.9|1057.8|1052.8|1058|1053|1057.8|1052.8|3
1634634190000|2021-10-19 09:03:10|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|7
1634634200000|2021-10-19 09:03:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634634210000|2021-10-19 09:03:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634634220000|2021-10-19 09:03:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634634230000|2021-10-19 09:03:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|13
1634634240000|2021-10-19 09:04:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634634250000|2021-10-19 09:04:10|1057.8|1052.8|1057.7|1052.7|1058|1053|1057.7|1052.7|5
1634634260000|2021-10-19 09:04:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634634280000|2021-10-19 09:04:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634634290000|2021-10-19 09:04:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|8
1634634300000|2021-10-19 09:05:00|1057.5|1052.5|1057.7|1052.7|1057.8|1052.8|1057.5|1052.5|6
1634634310000|2021-10-19 09:05:10|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|5
1634634320000|2021-10-19 09:05:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634634330000|2021-10-19 09:05:30|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|10
1634634340000|2021-10-19 09:05:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634634350000|2021-10-19 09:05:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|6
1634634360000|2021-10-19 09:06:00|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|3
1634634370000|2021-10-19 09:06:10|1057.8|1052.8|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|6
1634634380000|2021-10-19 09:06:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634634390000|2021-10-19 09:06:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|10
1634634400000|2021-10-19 09:06:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634634420000|2021-10-19 09:07:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634634440000|2021-10-19 09:07:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634634450000|2021-10-19 09:07:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1634634460000|2021-10-19 09:07:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1634634470000|2021-10-19 09:07:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634634480000|2021-10-19 09:08:00|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|5
1634634490000|2021-10-19 09:08:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634634500000|2021-10-19 09:08:20|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|3
1634634510000|2021-10-19 09:08:30|1056.9|1051.9|1056.7|1051.7|1057|1052|1056.7|1051.7|5
1634634520000|2021-10-19 09:08:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|11
1634634530000|2021-10-19 09:08:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1634634540000|2021-10-19 09:09:00|1057|1052|1057|1052|1057.1|1052.1|1057|1052|5
1634634550000|2021-10-19 09:09:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634634560000|2021-10-19 09:09:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|7
1634634570000|2021-10-19 09:09:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634634600000|2021-10-19 09:10:00|1056.9|1051.9|1056.5|1051.5|1056.9|1051.9|1056.5|1051.5|5
1634634610000|2021-10-19 09:10:10|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056|1051|7
1634634630000|2021-10-19 09:10:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634634660000|2021-10-19 09:11:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634634680000|2021-10-19 09:11:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634634720000|2021-10-19 09:12:00|1056.4|1051.4|1056.8|1051.8|1056.9|1051.9|1056.4|1051.4|4
1634634730000|2021-10-19 09:12:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1634634780000|2021-10-19 09:13:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634634790000|2021-10-19 09:13:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634634820000|2021-10-19 09:13:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634634830000|2021-10-19 09:13:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056|1051|4
1634634840000|2021-10-19 09:14:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|5
1634634860000|2021-10-19 09:14:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634634880000|2021-10-19 09:14:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634634920000|2021-10-19 09:15:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634634930000|2021-10-19 09:15:30|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1634634940000|2021-10-19 09:15:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1634634970000|2021-10-19 09:16:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1634634980000|2021-10-19 09:16:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634634990000|2021-10-19 09:16:30|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|5
1634635000000|2021-10-19 09:16:40|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|6
1634635020000|2021-10-19 09:17:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634635040000|2021-10-19 09:17:20|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1634635060000|2021-10-19 09:17:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1634635070000|2021-10-19 09:17:50|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|4
1634635080000|2021-10-19 09:18:00|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|5
1634635090000|2021-10-19 09:18:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634635100000|2021-10-19 09:18:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1634635110000|2021-10-19 09:18:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634635120000|2021-10-19 09:18:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1634635130000|2021-10-19 09:18:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634635140000|2021-10-19 09:19:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1634635150000|2021-10-19 09:19:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634635170000|2021-10-19 09:19:30|1056|1051|1056|1051|1056|1051|1055.9|1050.9|17
1634635200000|2021-10-19 09:20:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634635210000|2021-10-19 09:20:10|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|2
1634635220000|2021-10-19 09:20:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1634635230000|2021-10-19 09:20:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1634635240000|2021-10-19 09:20:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1634635250000|2021-10-19 09:20:50|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1634635260000|2021-10-19 09:21:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634635300000|2021-10-19 09:21:40|1055.6|1050.6|1055.2|1050.2|1055.6|1050.6|1055.2|1050.2|5
1634635330000|2021-10-19 09:22:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|23
1634635340000|2021-10-19 09:22:20|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|22
1634635350000|2021-10-19 09:22:30|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|15
1634635360000|2021-10-19 09:22:40|1055.3|1050.3|1055.7|1050.7|1055.7|1050.7|1055.3|1050.3|4
1634635380000|2021-10-19 09:23:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634635400000|2021-10-19 09:23:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1634635410000|2021-10-19 09:23:30|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|4
1634635420000|2021-10-19 09:23:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634635440000|2021-10-19 09:24:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|10
1634635450000|2021-10-19 09:24:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634635460000|2021-10-19 09:24:20|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|9
1634635470000|2021-10-19 09:24:30|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|18
1634635480000|2021-10-19 09:24:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|17
1634635560000|2021-10-19 09:26:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634635610000|2021-10-19 09:26:50|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634635620000|2021-10-19 09:27:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634635630000|2021-10-19 09:27:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1634635640000|2021-10-19 09:27:20|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634635650000|2021-10-19 09:27:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1634635680000|2021-10-19 09:28:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|4
1634635690000|2021-10-19 09:28:10|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|5
1634635700000|2021-10-19 09:28:20|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|2
1634635710000|2021-10-19 09:28:30|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634635720000|2021-10-19 09:28:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634635740000|2021-10-19 09:29:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|5
1634635750000|2021-10-19 09:29:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634635800000|2021-10-19 09:30:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634635810000|2021-10-19 09:30:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1634635820000|2021-10-19 09:30:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634635830000|2021-10-19 09:30:30|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|6
1634635840000|2021-10-19 09:30:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|4
1634635850000|2021-10-19 09:30:50|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1634635860000|2021-10-19 09:31:00|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|5
1634635870000|2021-10-19 09:31:10|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634635880000|2021-10-19 09:31:20|1054.9|1049.9|1055|1050|1055|1050|1054.8|1049.8|9
1634635960000|2021-10-19 09:32:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634635970000|2021-10-19 09:32:50|1055|1050|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|6
1634635980000|2021-10-19 09:33:00|1055.1|1050.1|1055|1050|1055.1|1050.1|1054.9|1049.9|6
1634636000000|2021-10-19 09:33:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1634636040000|2021-10-19 09:34:00|1055.2|1050.2|1055.1|1050.1|1055.4|1050.4|1055.1|1050.1|6
1634636050000|2021-10-19 09:34:10|1055.2|1050.2|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|3
1634636060000|2021-10-19 09:34:20|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1634636090000|2021-10-19 09:34:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|4
1634636100000|2021-10-19 09:35:00|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1634636110000|2021-10-19 09:35:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634636120000|2021-10-19 09:35:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634636140000|2021-10-19 09:35:40|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634636150000|2021-10-19 09:35:50|1055.9|1050.9|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|7
1634636160000|2021-10-19 09:36:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|13
1634636170000|2021-10-19 09:36:10|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|6
1634636200000|2021-10-19 09:36:40|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634636220000|2021-10-19 09:37:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634636240000|2021-10-19 09:37:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1634636260000|2021-10-19 09:37:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634636270000|2021-10-19 09:37:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634636280000|2021-10-19 09:38:00|1056.1|1051.1|1056.7|1051.7|1056.7|1051.7|1056|1051|6
1634636290000|2021-10-19 09:38:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1634636300000|2021-10-19 09:38:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634636320000|2021-10-19 09:38:40|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|4
1634636340000|2021-10-19 09:39:00|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1634636350000|2021-10-19 09:39:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634636380000|2021-10-19 09:39:40|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634636390000|2021-10-19 09:39:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1634636400000|2021-10-19 09:40:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634636410000|2021-10-19 09:40:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634636450000|2021-10-19 09:40:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634636460000|2021-10-19 09:41:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634636470000|2021-10-19 09:41:10|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1634636490000|2021-10-19 09:41:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1634636500000|2021-10-19 09:41:40|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1634636510000|2021-10-19 09:41:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1634636520000|2021-10-19 09:42:00|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634636540000|2021-10-19 09:42:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634636550000|2021-10-19 09:42:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634636560000|2021-10-19 09:42:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|8
1634636570000|2021-10-19 09:42:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1634636580000|2021-10-19 09:43:00|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|3
1634636600000|2021-10-19 09:43:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634636630000|2021-10-19 09:43:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634636640000|2021-10-19 09:44:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634636670000|2021-10-19 09:44:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634636680000|2021-10-19 09:44:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1634636690000|2021-10-19 09:44:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634636700000|2021-10-19 09:45:00|1057.9|1052.9|1058.2|1053.2|1058.3|1053.3|1057.9|1052.9|9
1634636710000|2021-10-19 09:45:10|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.2|1053.2|5
1634636720000|2021-10-19 09:45:20|1058.2|1053.2|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|6
1634636730000|2021-10-19 09:45:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634636740000|2021-10-19 09:45:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1634636750000|2021-10-19 09:45:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|7
1634636760000|2021-10-19 09:46:00|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|5
1634636770000|2021-10-19 09:46:10|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1634636780000|2021-10-19 09:46:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|7
1634636790000|2021-10-19 09:46:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634636800000|2021-10-19 09:46:40|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634636810000|2021-10-19 09:46:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634636820000|2021-10-19 09:47:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634636830000|2021-10-19 09:47:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634636840000|2021-10-19 09:47:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634636870000|2021-10-19 09:47:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634636900000|2021-10-19 09:48:20|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|23
1634636930000|2021-10-19 09:48:50|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634636940000|2021-10-19 09:49:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|14
1634636950000|2021-10-19 09:49:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634636960000|2021-10-19 09:49:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634637000000|2021-10-19 09:50:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|9
1634637010000|2021-10-19 09:50:10|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|7
1634637040000|2021-10-19 09:50:40|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|2
1634637130000|2021-10-19 09:52:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634637160000|2021-10-19 09:52:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634637180000|2021-10-19 09:53:00|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.8|1052.8|2
1634637190000|2021-10-19 09:53:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634637200000|2021-10-19 09:53:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634637210000|2021-10-19 09:53:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634637240000|2021-10-19 09:54:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|12
1634637250000|2021-10-19 09:54:10|1058.2|1053.2|1057.7|1052.7|1058.2|1053.2|1057.6|1052.6|4
1634637260000|2021-10-19 09:54:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634637270000|2021-10-19 09:54:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634637280000|2021-10-19 09:54:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634637290000|2021-10-19 09:54:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634637300000|2021-10-19 09:55:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634637310000|2021-10-19 09:55:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634637320000|2021-10-19 09:55:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634637360000|2021-10-19 09:56:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634637370000|2021-10-19 09:56:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634637380000|2021-10-19 09:56:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|4
1634637400000|2021-10-19 09:56:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634637410000|2021-10-19 09:56:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|5
1634637420000|2021-10-19 09:57:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|6
1634637430000|2021-10-19 09:57:10|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|2
1634637440000|2021-10-19 09:57:20|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1634637450000|2021-10-19 09:57:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|8
1634637460000|2021-10-19 09:57:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1634637480000|2021-10-19 09:58:00|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|9
1634637490000|2021-10-19 09:58:10|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|7
1634637500000|2021-10-19 09:58:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634637510000|2021-10-19 09:58:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634637520000|2021-10-19 09:58:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634637530000|2021-10-19 09:58:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634637540000|2021-10-19 09:59:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|4
1634637550000|2021-10-19 09:59:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634637560000|2021-10-19 09:59:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634637570000|2021-10-19 09:59:30|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|13
1634637580000|2021-10-19 09:59:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634637590000|2021-10-19 09:59:50|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|12
1634637610000|2021-10-19 10:00:10|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|7
1634637620000|2021-10-19 10:00:20|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|18
1634637630000|2021-10-19 10:00:30|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|6
1634637640000|2021-10-19 10:00:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|7
1634637650000|2021-10-19 10:00:50|1058.5|1053.5|1058.3|1053.3|1058.6|1053.6|1058.3|1053.3|4
1634637660000|2021-10-19 10:01:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634637670000|2021-10-19 10:01:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|9
1634637680000|2021-10-19 10:01:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|9
1634637690000|2021-10-19 10:01:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634637700000|2021-10-19 10:01:40|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1634637710000|2021-10-19 10:01:50|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|2
1634637720000|2021-10-19 10:02:00|1058.3|1053.3|1058|1053|1058.3|1053.3|1057.9|1052.9|8
1634637740000|2021-10-19 10:02:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634637750000|2021-10-19 10:02:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634637760000|2021-10-19 10:02:40|1058.2|1053.2|1058|1053|1058.2|1053.2|1057.9|1052.9|9
1634637790000|2021-10-19 10:03:10|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634637800000|2021-10-19 10:03:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|4
1634637810000|2021-10-19 10:03:30|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|5
1634637820000|2021-10-19 10:03:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|5
1634637830000|2021-10-19 10:03:50|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1634637840000|2021-10-19 10:04:00|1058|1053|1057.8|1052.8|1058|1053|1057.8|1052.8|3
1634637860000|2021-10-19 10:04:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634637880000|2021-10-19 10:04:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634637890000|2021-10-19 10:04:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634637900000|2021-10-19 10:05:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634637910000|2021-10-19 10:05:10|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|2
1634637920000|2021-10-19 10:05:20|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1634637950000|2021-10-19 10:05:50|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|7
1634637960000|2021-10-19 10:06:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634637970000|2021-10-19 10:06:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|22
1634637980000|2021-10-19 10:06:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|11
1634637990000|2021-10-19 10:06:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|8
1634638000000|2021-10-19 10:06:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1634638010000|2021-10-19 10:06:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|4
1634638020000|2021-10-19 10:07:00|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|2
1634638060000|2021-10-19 10:07:40|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1634638070000|2021-10-19 10:07:50|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|3
1634638080000|2021-10-19 10:08:00|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058|1053|4
1634638090000|2021-10-19 10:08:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|3
1634638100000|2021-10-19 10:08:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1634638110000|2021-10-19 10:08:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|6
1634638120000|2021-10-19 10:08:40|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1634638130000|2021-10-19 10:08:50|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|3
1634638140000|2021-10-19 10:09:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|15
1634638150000|2021-10-19 10:09:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|6
1634638170000|2021-10-19 10:09:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634638190000|2021-10-19 10:09:50|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1634638200000|2021-10-19 10:10:00|1058.3|1053.3|1058.7|1053.7|1058.7|1053.7|1058.3|1053.3|13
1634638210000|2021-10-19 10:10:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634638220000|2021-10-19 10:10:20|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|7
1634638250000|2021-10-19 10:10:50|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634638260000|2021-10-19 10:11:00|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|6
1634638280000|2021-10-19 10:11:20|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1634638290000|2021-10-19 10:11:30|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1634638300000|2021-10-19 10:11:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634638310000|2021-10-19 10:11:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|10
1634638320000|2021-10-19 10:12:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1634638330000|2021-10-19 10:12:10|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|8
1634638340000|2021-10-19 10:12:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|5
1634638350000|2021-10-19 10:12:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1634638360000|2021-10-19 10:12:40|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634638370000|2021-10-19 10:12:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1634638380000|2021-10-19 10:13:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634638470000|2021-10-19 10:14:30|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|5
1634638490000|2021-10-19 10:14:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634638510000|2021-10-19 10:15:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634638520000|2021-10-19 10:15:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634638530000|2021-10-19 10:15:30|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|4
1634638550000|2021-10-19 10:15:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634638560000|2021-10-19 10:16:00|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|5
1634638620000|2021-10-19 10:17:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634638660000|2021-10-19 10:17:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634638670000|2021-10-19 10:17:50|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1634638720000|2021-10-19 10:18:40|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|4
1634638750000|2021-10-19 10:19:10|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634638780000|2021-10-19 10:19:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634638790000|2021-10-19 10:19:50|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634638800000|2021-10-19 10:20:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634638810000|2021-10-19 10:20:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634638820000|2021-10-19 10:20:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634638830000|2021-10-19 10:20:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634638840000|2021-10-19 10:20:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634638850000|2021-10-19 10:20:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634638870000|2021-10-19 10:21:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634638900000|2021-10-19 10:21:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|4
1634638910000|2021-10-19 10:21:50|1059.2|1054.2|1059|1054|1059.3|1054.3|1059|1054|3
1634638920000|2021-10-19 10:22:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|6
1634638930000|2021-10-19 10:22:10|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|7
1634638940000|2021-10-19 10:22:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1634638960000|2021-10-19 10:22:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634638970000|2021-10-19 10:22:50|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|8
1634638980000|2021-10-19 10:23:00|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|7
1634638990000|2021-10-19 10:23:10|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1634639000000|2021-10-19 10:23:20|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1634639040000|2021-10-19 10:24:00|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634639050000|2021-10-19 10:24:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634639060000|2021-10-19 10:24:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|4
1634639080000|2021-10-19 10:24:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634639090000|2021-10-19 10:24:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|7
1634639100000|2021-10-19 10:25:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|11
1634639110000|2021-10-19 10:25:10|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|5
1634639120000|2021-10-19 10:25:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634639140000|2021-10-19 10:25:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634639150000|2021-10-19 10:25:50|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|13
1634639160000|2021-10-19 10:26:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634639210000|2021-10-19 10:26:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1634639220000|2021-10-19 10:27:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634639240000|2021-10-19 10:27:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|4
1634639260000|2021-10-19 10:27:40|1058.9|1053.9|1059|1054|1059.1|1054.1|1058.9|1053.9|4
1634639270000|2021-10-19 10:27:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|5
1634639280000|2021-10-19 10:28:00|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634639290000|2021-10-19 10:28:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1634639330000|2021-10-19 10:28:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1634639340000|2021-10-19 10:29:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634639370000|2021-10-19 10:29:30|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|8
1634639380000|2021-10-19 10:29:40|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1634639400000|2021-10-19 10:30:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634639410000|2021-10-19 10:30:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|6
1634639420000|2021-10-19 10:30:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|8
1634639440000|2021-10-19 10:30:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634639450000|2021-10-19 10:30:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634639460000|2021-10-19 10:31:00|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634639470000|2021-10-19 10:31:10|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059|1054|5
1634639480000|2021-10-19 10:31:20|1059.2|1054.2|1059.1|1054.1|1059.3|1054.3|1059|1054|14
1634639490000|2021-10-19 10:31:30|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|9
1634639500000|2021-10-19 10:31:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|5
1634639510000|2021-10-19 10:31:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634639520000|2021-10-19 10:32:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634639540000|2021-10-19 10:32:20|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|7
1634639550000|2021-10-19 10:32:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|8
1634639560000|2021-10-19 10:32:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|10
1634639570000|2021-10-19 10:32:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634639580000|2021-10-19 10:33:00|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634639590000|2021-10-19 10:33:10|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1634639600000|2021-10-19 10:33:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634639610000|2021-10-19 10:33:30|1059|1054|1059|1054|1059|1054|1059|1054|1
1634639630000|2021-10-19 10:33:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634639640000|2021-10-19 10:34:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1634639650000|2021-10-19 10:34:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634639690000|2021-10-19 10:34:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1634639700000|2021-10-19 10:35:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634639740000|2021-10-19 10:35:40|1059.2|1054.2|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|5
1634639750000|2021-10-19 10:35:50|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1634639760000|2021-10-19 10:36:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634639790000|2021-10-19 10:36:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634639800000|2021-10-19 10:36:40|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.4|1053.4|5
1634639850000|2021-10-19 10:37:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634639860000|2021-10-19 10:37:40|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|7
1634639870000|2021-10-19 10:37:50|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|6
1634639890000|2021-10-19 10:38:10|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|4
1634639910000|2021-10-19 10:38:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634639920000|2021-10-19 10:38:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634639940000|2021-10-19 10:39:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634639950000|2021-10-19 10:39:10|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634639990000|2021-10-19 10:39:50|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|4
1634640000000|2021-10-19 10:40:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634640010000|2021-10-19 10:40:10|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634640020000|2021-10-19 10:40:20|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634640030000|2021-10-19 10:40:30|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634640040000|2021-10-19 10:40:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634640050000|2021-10-19 10:40:50|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1634640060000|2021-10-19 10:41:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|7
1634640070000|2021-10-19 10:41:10|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.5|1053.5|7
1634640080000|2021-10-19 10:41:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|5
1634640090000|2021-10-19 10:41:30|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1634640110000|2021-10-19 10:41:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634640120000|2021-10-19 10:42:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634640210000|2021-10-19 10:43:30|1058.2|1053.2|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|2
1634640230000|2021-10-19 10:43:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634640240000|2021-10-19 10:44:00|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|15
1634640250000|2021-10-19 10:44:10|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|13
1634640260000|2021-10-19 10:44:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634640270000|2021-10-19 10:44:30|1057.6|1052.6|1057.7|1052.7|1057.8|1052.8|1057.4|1052.4|7
1634640280000|2021-10-19 10:44:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634640290000|2021-10-19 10:44:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|9
1634640300000|2021-10-19 10:45:00|1057.7|1052.7|1057.4|1052.4|1057.8|1052.8|1057.4|1052.4|5
1634640310000|2021-10-19 10:45:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|4
1634640320000|2021-10-19 10:45:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634640330000|2021-10-19 10:45:30|1057.5|1052.5|1057.8|1052.8|1057.8|1052.8|1057.5|1052.5|6
1634640350000|2021-10-19 10:45:50|1057.5|1052.5|1057.2|1052.2|1057.5|1052.5|1057.2|1052.2|3
1634640360000|2021-10-19 10:46:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634640370000|2021-10-19 10:46:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1634640380000|2021-10-19 10:46:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1634640390000|2021-10-19 10:46:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|4
1634640450000|2021-10-19 10:47:30|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.9|1051.9|3
1634640460000|2021-10-19 10:47:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634640470000|2021-10-19 10:47:50|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634640480000|2021-10-19 10:48:00|1056.8|1051.8|1057.1|1052.1|1057.1|1052.1|1056.7|1051.7|3
1634640490000|2021-10-19 10:48:10|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634640500000|2021-10-19 10:48:20|1057|1052|1056.9|1051.9|1057|1052|1056.8|1051.8|4
1634640510000|2021-10-19 10:48:30|1056.8|1051.8|1057|1052|1057|1052|1056.8|1051.8|4
1634640520000|2021-10-19 10:48:40|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|4
1634640530000|2021-10-19 10:48:50|1057|1052|1056.6|1051.6|1057|1052|1056.6|1051.6|4
1634640540000|2021-10-19 10:49:00|1056.9|1051.9|1057|1052|1057.1|1052.1|1056.9|1051.9|4
1634640550000|2021-10-19 10:49:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634640560000|2021-10-19 10:49:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1634640570000|2021-10-19 10:49:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634640600000|2021-10-19 10:50:00|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634640610000|2021-10-19 10:50:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1634640620000|2021-10-19 10:50:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|9
1634640630000|2021-10-19 10:50:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634640640000|2021-10-19 10:50:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634640650000|2021-10-19 10:50:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634640660000|2021-10-19 10:51:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|12
1634640670000|2021-10-19 10:51:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634640680000|2021-10-19 10:51:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|6
1634640690000|2021-10-19 10:51:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634640700000|2021-10-19 10:51:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634640710000|2021-10-19 10:51:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634640720000|2021-10-19 10:52:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634640730000|2021-10-19 10:52:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634640740000|2021-10-19 10:52:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634640750000|2021-10-19 10:52:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634640780000|2021-10-19 10:53:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634640830000|2021-10-19 10:53:50|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634640840000|2021-10-19 10:54:00|1057.7|1052.7|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|5
1634640870000|2021-10-19 10:54:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|8
1634640880000|2021-10-19 10:54:40|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1634640890000|2021-10-19 10:54:50|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634640900000|2021-10-19 10:55:00|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634640910000|2021-10-19 10:55:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634640920000|2021-10-19 10:55:20|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1634640930000|2021-10-19 10:55:30|1057.6|1052.6|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|6
1634640940000|2021-10-19 10:55:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|8
1634640950000|2021-10-19 10:55:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634640990000|2021-10-19 10:56:30|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|3
1634641010000|2021-10-19 10:56:50|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|3
1634641020000|2021-10-19 10:57:00|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634641030000|2021-10-19 10:57:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634641040000|2021-10-19 10:57:20|1058|1053|1058|1053|1058.1|1053.1|1058|1053|5
1634641050000|2021-10-19 10:57:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634641060000|2021-10-19 10:57:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634641070000|2021-10-19 10:57:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634641080000|2021-10-19 10:58:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|6
1634641090000|2021-10-19 10:58:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634641100000|2021-10-19 10:58:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|7
1634641110000|2021-10-19 10:58:30|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|7
1634641120000|2021-10-19 10:58:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|7
1634641130000|2021-10-19 10:58:50|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634641140000|2021-10-19 10:59:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.9|1052.9|18
1634641150000|2021-10-19 10:59:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634641160000|2021-10-19 10:59:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|12
1634641170000|2021-10-19 10:59:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1634641200000|2021-10-19 11:00:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|7
1634641210000|2021-10-19 11:00:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634641220000|2021-10-19 11:00:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634641230000|2021-10-19 11:00:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1634641240000|2021-10-19 11:00:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634641250000|2021-10-19 11:00:50|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1634641260000|2021-10-19 11:01:00|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|7
1634641270000|2021-10-19 11:01:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|13
1634641280000|2021-10-19 11:01:20|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|4
1634641290000|2021-10-19 11:01:30|1057.2|1052.2|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|8
1634641300000|2021-10-19 11:01:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634641310000|2021-10-19 11:01:50|1056.9|1051.9|1057.4|1052.4|1057.4|1052.4|1056.9|1051.9|9
1634641320000|2021-10-19 11:02:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634641330000|2021-10-19 11:02:10|1057.2|1052.2|1057|1052|1057.3|1052.3|1057|1052|14
1634641340000|2021-10-19 11:02:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634641390000|2021-10-19 11:03:10|1057.1|1052.1|1057|1052|1057.2|1052.2|1057|1052|4
1634641400000|2021-10-19 11:03:20|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.8|1051.8|3
1634641410000|2021-10-19 11:03:30|1057|1052|1057.7|1052.7|1057.7|1052.7|1057|1052|3
1634641420000|2021-10-19 11:03:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634641430000|2021-10-19 11:03:50|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1634641440000|2021-10-19 11:04:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1634641450000|2021-10-19 11:04:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1634641460000|2021-10-19 11:04:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634641470000|2021-10-19 11:04:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634641490000|2021-10-19 11:04:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634641500000|2021-10-19 11:05:00|1058.3|1053.3|1058|1053|1058.3|1053.3|1057.9|1052.9|6
1634641510000|2021-10-19 11:05:10|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1634641520000|2021-10-19 11:05:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634641530000|2021-10-19 11:05:30|1057.9|1052.9|1057.6|1052.6|1058|1053|1057.6|1052.6|8
1634641540000|2021-10-19 11:05:40|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.1|1052.1|9
1634641550000|2021-10-19 11:05:50|1057.4|1052.4|1057.1|1052.1|1057.4|1052.4|1057.1|1052.1|12
1634641570000|2021-10-19 11:06:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|6
1634641580000|2021-10-19 11:06:20|1057|1052|1057|1052|1057|1052|1056.9|1051.9|7
1634641590000|2021-10-19 11:06:30|1056.9|1051.9|1056.3|1051.3|1056.9|1051.9|1056.3|1051.3|6
1634641600000|2021-10-19 11:06:40|1056.2|1051.2|1056.6|1051.6|1056.7|1051.7|1056.2|1051.2|5
1634641620000|2021-10-19 11:07:00|1056.7|1051.7|1056.2|1051.2|1056.7|1051.7|1056.2|1051.2|3
1634641630000|2021-10-19 11:07:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634641640000|2021-10-19 11:07:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056|1051|11
1634641650000|2021-10-19 11:07:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634641660000|2021-10-19 11:07:40|1055.6|1050.6|1055.2|1050.2|1055.6|1050.6|1055.2|1050.2|4
1634641670000|2021-10-19 11:07:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634641680000|2021-10-19 11:08:00|1055|1050|1055.1|1050.1|1055.2|1050.2|1055|1050|7
1634641690000|2021-10-19 11:08:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634641720000|2021-10-19 11:08:40|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.1|1050.1|8
1634641730000|2021-10-19 11:08:50|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|2
1634641740000|2021-10-19 11:09:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634641750000|2021-10-19 11:09:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1634641760000|2021-10-19 11:09:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634641770000|2021-10-19 11:09:30|1055|1050|1055|1050|1055|1050|1054.9|1049.9|5
1634641780000|2021-10-19 11:09:40|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|8
1634641790000|2021-10-19 11:09:50|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634641800000|2021-10-19 11:10:00|1054.5|1049.5|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|9
1634641810000|2021-10-19 11:10:10|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|9
1634641820000|2021-10-19 11:10:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|12
1634641830000|2021-10-19 11:10:30|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|4
1634641860000|2021-10-19 11:11:00|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|4
1634641870000|2021-10-19 11:11:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634641880000|2021-10-19 11:11:20|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634641900000|2021-10-19 11:11:40|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634641910000|2021-10-19 11:11:50|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|4
1634641920000|2021-10-19 11:12:00|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|3
1634641930000|2021-10-19 11:12:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1634641940000|2021-10-19 11:12:20|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634641950000|2021-10-19 11:12:30|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1634641960000|2021-10-19 11:12:40|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|14
1634641970000|2021-10-19 11:12:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055|1050|4
1634641980000|2021-10-19 11:13:00|1055.1|1050.1|1055.5|1050.5|1055.5|1050.5|1055.1|1050.1|4
1634642020000|2021-10-19 11:13:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634642040000|2021-10-19 11:14:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634642060000|2021-10-19 11:14:20|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1634642070000|2021-10-19 11:14:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1634642080000|2021-10-19 11:14:40|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|7
1634642090000|2021-10-19 11:14:50|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|4
1634642100000|2021-10-19 11:15:00|1055.4|1050.4|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|5
1634642110000|2021-10-19 11:15:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|11
1634642120000|2021-10-19 11:15:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634642130000|2021-10-19 11:15:30|1054.7|1049.7|1054.3|1049.3|1054.7|1049.7|1054.3|1049.3|4
1634642140000|2021-10-19 11:15:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|8
1634642150000|2021-10-19 11:15:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634642160000|2021-10-19 11:16:00|1053.9|1048.9|1054|1049|1054|1049|1053.8|1048.8|4
1634642170000|2021-10-19 11:16:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054|1049|6
1634642180000|2021-10-19 11:16:20|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|10
1634642190000|2021-10-19 11:16:30|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|6
1634642200000|2021-10-19 11:16:40|1054|1049|1054|1049|1054.1|1049.1|1054|1049|7
1634642210000|2021-10-19 11:16:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|4
1634642220000|2021-10-19 11:17:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1634642230000|2021-10-19 11:17:10|1054|1049|1054.3|1049.3|1054.3|1049.3|1054|1049|2
1634642240000|2021-10-19 11:17:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634642250000|2021-10-19 11:17:30|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634642270000|2021-10-19 11:17:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|9
1634642280000|2021-10-19 11:18:00|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1634642290000|2021-10-19 11:18:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|8
1634642300000|2021-10-19 11:18:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634642310000|2021-10-19 11:18:30|1055|1050|1055|1050|1055|1050|1054.9|1049.9|5
1634642320000|2021-10-19 11:18:40|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634642340000|2021-10-19 11:19:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634642350000|2021-10-19 11:19:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|10
1634642360000|2021-10-19 11:19:20|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1634642370000|2021-10-19 11:19:30|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|4
1634642380000|2021-10-19 11:19:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634642390000|2021-10-19 11:19:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1634642410000|2021-10-19 11:20:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634642420000|2021-10-19 11:20:20|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|6
1634642430000|2021-10-19 11:20:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634642440000|2021-10-19 11:20:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634642460000|2021-10-19 11:21:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|12
1634642470000|2021-10-19 11:21:10|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|3
1634642480000|2021-10-19 11:21:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634642490000|2021-10-19 11:21:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634642500000|2021-10-19 11:21:40|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|5
1634642510000|2021-10-19 11:21:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634642530000|2021-10-19 11:22:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634642560000|2021-10-19 11:22:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|6
1634642580000|2021-10-19 11:23:00|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|6
1634642590000|2021-10-19 11:23:10|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|5
1634642600000|2021-10-19 11:23:20|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634642610000|2021-10-19 11:23:30|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|11
1634642620000|2021-10-19 11:23:40|1056.3|1051.3|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|4
1634642630000|2021-10-19 11:23:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1634642640000|2021-10-19 11:24:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634642650000|2021-10-19 11:24:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634642660000|2021-10-19 11:24:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|9
1634642670000|2021-10-19 11:24:30|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|11
1634642680000|2021-10-19 11:24:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634642690000|2021-10-19 11:24:50|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|11
1634642700000|2021-10-19 11:25:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|13
1634642710000|2021-10-19 11:25:10|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|12
1634642730000|2021-10-19 11:25:30|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|8
1634642740000|2021-10-19 11:25:40|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|5
1634642770000|2021-10-19 11:26:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634642780000|2021-10-19 11:26:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634642790000|2021-10-19 11:26:30|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1634642800000|2021-10-19 11:26:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1634642810000|2021-10-19 11:26:50|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|5
1634642820000|2021-10-19 11:27:00|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|9
1634642840000|2021-10-19 11:27:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634642850000|2021-10-19 11:27:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634642860000|2021-10-19 11:27:40|1056.2|1051.2|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|14
1634642870000|2021-10-19 11:27:50|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|5
1634642880000|2021-10-19 11:28:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634642900000|2021-10-19 11:28:20|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1634642910000|2021-10-19 11:28:30|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|7
1634642920000|2021-10-19 11:28:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634642930000|2021-10-19 11:28:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1634642940000|2021-10-19 11:29:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|7
1634642950000|2021-10-19 11:29:10|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|3
1634642960000|2021-10-19 11:29:20|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|12
1634642970000|2021-10-19 11:29:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|8
1634642980000|2021-10-19 11:29:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634642990000|2021-10-19 11:29:50|1056|1051|1056.3|1051.3|1056.3|1051.3|1056|1051|6
1634643000000|2021-10-19 11:30:00|1056.4|1051.4|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|4
1634643010000|2021-10-19 11:30:10|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|6
1634643020000|2021-10-19 11:30:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634643030000|2021-10-19 11:30:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1634643040000|2021-10-19 11:30:40|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|3
1634643050000|2021-10-19 11:30:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634643060000|2021-10-19 11:31:00|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634643070000|2021-10-19 11:31:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634643080000|2021-10-19 11:31:20|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|3
1634643090000|2021-10-19 11:31:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634643100000|2021-10-19 11:31:40|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|5
1634643120000|2021-10-19 11:32:00|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|2
1634643130000|2021-10-19 11:32:10|1057.9|1052.9|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|4
1634643140000|2021-10-19 11:32:20|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634643150000|2021-10-19 11:32:30|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|10
1634643160000|2021-10-19 11:32:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634643170000|2021-10-19 11:32:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634643180000|2021-10-19 11:33:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|5
1634643190000|2021-10-19 11:33:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634643200000|2021-10-19 11:33:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|7
1634643210000|2021-10-19 11:33:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1634643220000|2021-10-19 11:33:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634643240000|2021-10-19 11:34:00|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|5
1634643250000|2021-10-19 11:34:10|1057.4|1052.4|1057.1|1052.1|1057.4|1052.4|1057.1|1052.1|12
1634643270000|2021-10-19 11:34:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|21
1634643280000|2021-10-19 11:34:40|1057.1|1052.1|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|25
1634643290000|2021-10-19 11:34:50|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|15
1634643300000|2021-10-19 11:35:00|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|14
1634643310000|2021-10-19 11:35:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634643330000|2021-10-19 11:35:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634643340000|2021-10-19 11:35:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634643350000|2021-10-19 11:35:50|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634643360000|2021-10-19 11:36:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634643380000|2021-10-19 11:36:20|1057.9|1052.9|1058.2|1053.2|1058.2|1053.2|1057.9|1052.9|2
1634643390000|2021-10-19 11:36:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|10
1634643420000|2021-10-19 11:37:00|1058.3|1053.3|1058.7|1053.7|1058.7|1053.7|1058.3|1053.3|2
1634643440000|2021-10-19 11:37:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634643460000|2021-10-19 11:37:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634643470000|2021-10-19 11:37:50|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1634643480000|2021-10-19 11:38:00|1059.3|1054.3|1058.2|1053.2|1059.3|1054.3|1058.2|1053.2|5
1634643490000|2021-10-19 11:38:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634643510000|2021-10-19 11:38:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634643580000|2021-10-19 11:39:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634643590000|2021-10-19 11:39:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634643630000|2021-10-19 11:40:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634643650000|2021-10-19 11:40:50|1058.4|1053.4|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|3
1634643700000|2021-10-19 11:41:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634643720000|2021-10-19 11:42:00|1057.5|1052.5|1057.8|1052.8|1057.8|1052.8|1057.5|1052.5|4
1634643740000|2021-10-19 11:42:20|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|7
1634643750000|2021-10-19 11:42:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634643760000|2021-10-19 11:42:40|1057.7|1052.7|1058|1053|1058|1053|1057.7|1052.7|3
1634643770000|2021-10-19 11:42:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634643780000|2021-10-19 11:43:00|1057.9|1052.9|1058|1053|1058.1|1053.1|1057.8|1052.8|5
1634643790000|2021-10-19 11:43:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|5
1634643800000|2021-10-19 11:43:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634643810000|2021-10-19 11:43:30|1057.9|1052.9|1058|1053|1058|1053|1057.8|1052.8|3
1634643840000|2021-10-19 11:44:00|1058.1|1053.1|1057.8|1052.8|1058.1|1053.1|1057.8|1052.8|12
1634643850000|2021-10-19 11:44:10|1057.7|1052.7|1057.8|1052.8|1058|1053|1057.7|1052.7|5
1634643860000|2021-10-19 11:44:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634643900000|2021-10-19 11:45:00|1057.8|1052.8|1057.4|1052.4|1057.8|1052.8|1057.2|1052.2|7
1634643910000|2021-10-19 11:45:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634643920000|2021-10-19 11:45:20|1057.6|1052.6|1057.4|1052.4|1057.8|1052.8|1057.4|1052.4|7
1634643930000|2021-10-19 11:45:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634643940000|2021-10-19 11:45:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634643970000|2021-10-19 11:46:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|8
1634643980000|2021-10-19 11:46:20|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|10
1634643990000|2021-10-19 11:46:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634644010000|2021-10-19 11:46:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634644030000|2021-10-19 11:47:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1634644050000|2021-10-19 11:47:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634644060000|2021-10-19 11:47:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634644070000|2021-10-19 11:47:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634644080000|2021-10-19 11:48:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634644100000|2021-10-19 11:48:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|8
1634644110000|2021-10-19 11:48:30|1057.4|1052.4|1057.2|1052.2|1057.5|1052.5|1057.2|1052.2|5
1634644120000|2021-10-19 11:48:40|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1634644130000|2021-10-19 11:48:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|9
1634644140000|2021-10-19 11:49:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634644170000|2021-10-19 11:49:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634644180000|2021-10-19 11:49:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634644200000|2021-10-19 11:50:00|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634644210000|2021-10-19 11:50:10|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|3
1634644220000|2021-10-19 11:50:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634644230000|2021-10-19 11:50:30|1057.3|1052.3|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|4
1634644250000|2021-10-19 11:50:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057|1052|3
1634644260000|2021-10-19 11:51:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634644270000|2021-10-19 11:51:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634644280000|2021-10-19 11:51:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634644290000|2021-10-19 11:51:30|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|6
1634644300000|2021-10-19 11:51:40|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|4
1634644330000|2021-10-19 11:52:10|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|3
1634644340000|2021-10-19 11:52:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1634644350000|2021-10-19 11:52:30|1057|1052|1056.8|1051.8|1057|1052|1056.8|1051.8|3
1634644360000|2021-10-19 11:52:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634644370000|2021-10-19 11:52:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|10
1634644380000|2021-10-19 11:53:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634644390000|2021-10-19 11:53:10|1057.3|1052.3|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|8
1634644400000|2021-10-19 11:53:20|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|7
1634644410000|2021-10-19 11:53:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1634644420000|2021-10-19 11:53:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|8
1634644430000|2021-10-19 11:53:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634644440000|2021-10-19 11:54:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1634644450000|2021-10-19 11:54:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|6
1634644470000|2021-10-19 11:54:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634644480000|2021-10-19 11:54:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|6
1634644490000|2021-10-19 11:54:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|6
1634644500000|2021-10-19 11:55:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634644510000|2021-10-19 11:55:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634644520000|2021-10-19 11:55:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634644530000|2021-10-19 11:55:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1634644540000|2021-10-19 11:55:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|12
1634644550000|2021-10-19 11:55:50|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|12
1634644560000|2021-10-19 11:56:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1634644570000|2021-10-19 11:56:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|5
1634644580000|2021-10-19 11:56:20|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634644590000|2021-10-19 11:56:30|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1634644620000|2021-10-19 11:57:00|1057.2|1052.2|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|6
1634644630000|2021-10-19 11:57:10|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634644640000|2021-10-19 11:57:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634644650000|2021-10-19 11:57:30|1057|1052|1057|1052|1057.1|1052.1|1057|1052|9
1634644660000|2021-10-19 11:57:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|4
1634644670000|2021-10-19 11:57:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634644680000|2021-10-19 11:58:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634644690000|2021-10-19 11:58:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634644700000|2021-10-19 11:58:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634644710000|2021-10-19 11:58:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634644720000|2021-10-19 11:58:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634644730000|2021-10-19 11:58:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634644740000|2021-10-19 11:59:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634644750000|2021-10-19 11:59:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|5
1634644760000|2021-10-19 11:59:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634644770000|2021-10-19 11:59:30|1057.7|1052.7|1058.1|1053.1|1058.1|1053.1|1057.7|1052.7|2
1634644780000|2021-10-19 11:59:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634644790000|2021-10-19 11:59:50|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|2
1634644800000|2021-10-19 12:00:00|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|7
1634644810000|2021-10-19 12:00:10|1057.9|1052.9|1058|1053|1058.1|1053.1|1057.9|1052.9|3
1634644820000|2021-10-19 12:00:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634644840000|2021-10-19 12:00:40|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|8
1634644850000|2021-10-19 12:00:50|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|6
1634644860000|2021-10-19 12:01:00|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|8
1634644870000|2021-10-19 12:01:10|1059.2|1054.2|1059.3|1054.3|1059.4|1054.4|1059.1|1054.1|6
1634644880000|2021-10-19 12:01:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|5
1634644890000|2021-10-19 12:01:30|1059.3|1054.3|1059|1054|1059.4|1054.4|1059|1054|9
1634644900000|2021-10-19 12:01:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634644910000|2021-10-19 12:01:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.6|1053.6|7
1634644920000|2021-10-19 12:02:00|1058.9|1053.9|1059|1054|1059.1|1054.1|1058.8|1053.8|8
1634644930000|2021-10-19 12:02:10|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1634644940000|2021-10-19 12:02:20|1058.9|1053.9|1059.1|1054.1|1059.2|1054.2|1058.9|1053.9|5
1634644950000|2021-10-19 12:02:30|1059|1054|1059|1054|1059|1054|1058.8|1053.8|9
1634644960000|2021-10-19 12:02:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634644970000|2021-10-19 12:02:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1634644980000|2021-10-19 12:03:00|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|11
1634644990000|2021-10-19 12:03:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059|1054|6
1634645000000|2021-10-19 12:03:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|6
1634645010000|2021-10-19 12:03:30|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|5
1634645030000|2021-10-19 12:03:50|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634645040000|2021-10-19 12:04:00|1058.7|1053.7|1058.4|1053.4|1058.8|1053.8|1058.4|1053.4|12
1634645050000|2021-10-19 12:04:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634645060000|2021-10-19 12:04:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.3|1053.3|8
1634645070000|2021-10-19 12:04:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|9
1634645080000|2021-10-19 12:04:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1634645090000|2021-10-19 12:04:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634645100000|2021-10-19 12:05:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|7
1634645110000|2021-10-19 12:05:10|1058.5|1053.5|1058.3|1053.3|1058.6|1053.6|1058.3|1053.3|9
1634645120000|2021-10-19 12:05:20|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|3
1634645130000|2021-10-19 12:05:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|4
1634645140000|2021-10-19 12:05:40|1058.8|1053.8|1058.7|1053.7|1059.1|1054.1|1058.7|1053.7|7
1634645160000|2021-10-19 12:06:00|1058.6|1053.6|1058.4|1053.4|1058.7|1053.7|1058.4|1053.4|4
1634645170000|2021-10-19 12:06:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|3
1634645180000|2021-10-19 12:06:20|1058.4|1053.4|1058.4|1053.4|1058.6|1053.6|1058.3|1053.3|17
1634645190000|2021-10-19 12:06:30|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|9
1634645200000|2021-10-19 12:06:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634645210000|2021-10-19 12:06:50|1058.1|1053.1|1057.8|1052.8|1058.1|1053.1|1057.8|1052.8|3
1634645220000|2021-10-19 12:07:00|1057.9|1052.9|1058|1053|1058|1053|1057.8|1052.8|6
1634645230000|2021-10-19 12:07:10|1057.9|1052.9|1058.1|1053.1|1058.2|1053.2|1057.9|1052.9|3
1634645240000|2021-10-19 12:07:20|1058.2|1053.2|1057.8|1052.8|1058.2|1053.2|1057.8|1052.8|11
1634645250000|2021-10-19 12:07:30|1057.9|1052.9|1058.2|1053.2|1058.2|1053.2|1057.9|1052.9|3
1634645260000|2021-10-19 12:07:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634645270000|2021-10-19 12:07:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634645280000|2021-10-19 12:08:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634645290000|2021-10-19 12:08:10|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634645300000|2021-10-19 12:08:20|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|2
1634645310000|2021-10-19 12:08:30|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634645320000|2021-10-19 12:08:40|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|3
1634645340000|2021-10-19 12:09:00|1058.5|1053.5|1058.8|1053.8|1058.9|1053.9|1058.5|1053.5|3
1634645350000|2021-10-19 12:09:10|1058.7|1053.7|1058.5|1053.5|1058.8|1053.8|1058.4|1053.4|9
1634645360000|2021-10-19 12:09:20|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.2|1053.2|5
1634645370000|2021-10-19 12:09:30|1058.3|1053.3|1058.5|1053.5|1058.6|1053.6|1058.3|1053.3|8
1634645380000|2021-10-19 12:09:40|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.3|1053.3|11
1634645400000|2021-10-19 12:10:00|1058.5|1053.5|1058.7|1053.7|1058.8|1053.8|1058.4|1053.4|8
1634645410000|2021-10-19 12:10:10|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|10
1634645420000|2021-10-19 12:10:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|10
1634645430000|2021-10-19 12:10:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634645440000|2021-10-19 12:10:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|7
1634645450000|2021-10-19 12:10:50|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|4
1634645460000|2021-10-19 12:11:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|5
1634645470000|2021-10-19 12:11:10|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|4
1634645480000|2021-10-19 12:11:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|8
1634645490000|2021-10-19 12:11:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1634645500000|2021-10-19 12:11:40|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|5
1634645510000|2021-10-19 12:11:50|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058|1053|8
1634645520000|2021-10-19 12:12:00|1058.4|1053.4|1058.2|1053.2|1058.5|1053.5|1058.2|1053.2|6
1634645530000|2021-10-19 12:12:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634645550000|2021-10-19 12:12:30|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058|1053|10
1634645560000|2021-10-19 12:12:40|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1634645570000|2021-10-19 12:12:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634645580000|2021-10-19 12:13:00|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1634645590000|2021-10-19 12:13:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634645600000|2021-10-19 12:13:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634645610000|2021-10-19 12:13:30|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1634645630000|2021-10-19 12:13:50|1058.6|1053.6|1058.2|1053.2|1058.6|1053.6|1058.2|1053.2|4
1634645640000|2021-10-19 12:14:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|10
1634645650000|2021-10-19 12:14:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1634645660000|2021-10-19 12:14:20|1058.2|1053.2|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|6
1634645670000|2021-10-19 12:14:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634645680000|2021-10-19 12:14:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634645690000|2021-10-19 12:14:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634645700000|2021-10-19 12:15:00|1057.7|1052.7|1058|1053|1058|1053|1057.7|1052.7|9
1634645710000|2021-10-19 12:15:10|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|8
1634645720000|2021-10-19 12:15:20|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|11
1634645730000|2021-10-19 12:15:30|1058|1053|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|6
1634645740000|2021-10-19 12:15:40|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|11
1634645750000|2021-10-19 12:15:50|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|5
1634645760000|2021-10-19 12:16:00|1058.2|1053.2|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|8
1634645770000|2021-10-19 12:16:10|1058|1053|1057.8|1052.8|1058.1|1053.1|1057.8|1052.8|5
1634645780000|2021-10-19 12:16:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634645790000|2021-10-19 12:16:30|1058.1|1053.1|1057.6|1052.6|1058.1|1053.1|1057.6|1052.6|9
1634645800000|2021-10-19 12:16:40|1057.5|1052.5|1057.1|1052.1|1057.5|1052.5|1057.1|1052.1|3
1634645810000|2021-10-19 12:16:50|1057|1052|1057.2|1052.2|1057.2|1052.2|1056.7|1051.7|6
1634645820000|2021-10-19 12:17:00|1057.3|1052.3|1057.5|1052.5|1057.6|1052.6|1057.3|1052.3|10
1634645830000|2021-10-19 12:17:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634645840000|2021-10-19 12:17:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634645850000|2021-10-19 12:17:30|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.4|1052.4|8
1634645860000|2021-10-19 12:17:40|1058|1053|1058.1|1053.1|1058.2|1053.2|1058|1053|3
1634645870000|2021-10-19 12:17:50|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|5
1634645880000|2021-10-19 12:18:00|1057.9|1052.9|1058.1|1053.1|1058.5|1053.5|1057.9|1052.9|16
1634645890000|2021-10-19 12:18:10|1058|1053|1058.3|1053.3|1058.3|1053.3|1058|1053|4
1634645900000|2021-10-19 12:18:20|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|7
1634645910000|2021-10-19 12:18:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|6
1634645920000|2021-10-19 12:18:40|1059|1054|1059.7|1054.7|1059.7|1054.7|1058.8|1053.8|21
1634645930000|2021-10-19 12:18:50|1059.6|1054.6|1059.7|1054.7|1059.9|1054.9|1059.6|1054.6|10
1634645940000|2021-10-19 12:19:00|1059.8|1054.8|1059.1|1054.1|1059.8|1054.8|1059.1|1054.1|12
1634645950000|2021-10-19 12:19:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|8
1634645960000|2021-10-19 12:19:20|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|9
1634645970000|2021-10-19 12:19:30|1058.9|1053.9|1059|1054|1059.1|1054.1|1058.9|1053.9|5
1634645980000|2021-10-19 12:19:40|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|5
1634645990000|2021-10-19 12:19:50|1058.8|1053.8|1058|1053|1058.8|1053.8|1058|1053|9
1634646000000|2021-10-19 12:20:00|1057.9|1052.9|1057.9|1052.9|1058.3|1053.3|1057.8|1052.8|21
1634646010000|2021-10-19 12:20:10|1058|1053|1058|1053|1058.2|1053.2|1058|1053|5
1634646020000|2021-10-19 12:20:20|1057.9|1052.9|1056.8|1051.8|1058|1053|1056.8|1051.8|16
1634646030000|2021-10-19 12:20:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.1|1051.1|11
1634646040000|2021-10-19 12:20:40|1056.6|1051.6|1056.7|1051.7|1057.1|1052.1|1056.6|1051.6|21
1634646050000|2021-10-19 12:20:50|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|6
1634646060000|2021-10-19 12:21:00|1056.4|1051.4|1056|1051|1056.4|1051.4|1055.9|1050.9|14
1634646070000|2021-10-19 12:21:10|1055.9|1050.9|1056.3|1051.3|1056.4|1051.4|1055.9|1050.9|19
1634646080000|2021-10-19 12:21:20|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|6
1634646090000|2021-10-19 12:21:30|1056.3|1051.3|1056.3|1051.3|1056.5|1051.5|1056.2|1051.2|8
1634646100000|2021-10-19 12:21:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634646110000|2021-10-19 12:21:50|1056.2|1051.2|1056.2|1051.2|1056.4|1051.4|1056.1|1051.1|9
1634646120000|2021-10-19 12:22:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|2
1634646130000|2021-10-19 12:22:10|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|4
1634646140000|2021-10-19 12:22:20|1056.4|1051.4|1056.8|1051.8|1056.8|1051.8|1056.4|1051.4|6
1634646150000|2021-10-19 12:22:30|1056.9|1051.9|1056.8|1051.8|1057.1|1052.1|1056.6|1051.6|20
1634646160000|2021-10-19 12:22:40|1056.7|1051.7|1056.4|1051.4|1056.8|1051.8|1056.4|1051.4|11
1634646170000|2021-10-19 12:22:50|1056.5|1051.5|1056.8|1051.8|1056.8|1051.8|1056.5|1051.5|10
1634646180000|2021-10-19 12:23:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1634646190000|2021-10-19 12:23:10|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|7
1634646200000|2021-10-19 12:23:20|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|6
1634646210000|2021-10-19 12:23:30|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|6
1634646220000|2021-10-19 12:23:40|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|6
1634646230000|2021-10-19 12:23:50|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1056.1|1051.1|14
1634646240000|2021-10-19 12:24:00|1056|1051|1056|1051|1056.1|1051.1|1055.9|1050.9|9
1634646250000|2021-10-19 12:24:10|1056.1|1051.1|1055.7|1050.7|1056.1|1051.1|1055.5|1050.5|17
1634646260000|2021-10-19 12:24:20|1055.6|1050.6|1055.3|1050.3|1055.6|1050.6|1055|1050|15
1634646270000|2021-10-19 12:24:30|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|5
1634646280000|2021-10-19 12:24:40|1055.3|1050.3|1055.7|1050.7|1055.7|1050.7|1055.3|1050.3|17
1634646290000|2021-10-19 12:24:50|1055.6|1050.6|1055.2|1050.2|1055.6|1050.6|1055|1050|9
1634646300000|2021-10-19 12:25:00|1055.3|1050.3|1056.5|1051.5|1056.5|1051.5|1055.3|1050.3|26
1634646310000|2021-10-19 12:25:10|1056.6|1051.6|1057.1|1052.1|1057.2|1052.2|1056.6|1051.6|7
1634646320000|2021-10-19 12:25:20|1057.2|1052.2|1057.2|1052.2|1057.5|1052.5|1057.2|1052.2|15
1634646330000|2021-10-19 12:25:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|13
1634646340000|2021-10-19 12:25:40|1057.6|1052.6|1057.2|1052.2|1057.6|1052.6|1057.1|1052.1|4
1634646350000|2021-10-19 12:25:50|1056.6|1051.6|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|4
1634646360000|2021-10-19 12:26:00|1056.3|1051.3|1056.2|1051.2|1056.4|1051.4|1056.1|1051.1|17
1634646370000|2021-10-19 12:26:10|1056.1|1051.1|1055.3|1050.3|1056.2|1051.2|1055.3|1050.3|14
1634646380000|2021-10-19 12:26:20|1055.2|1050.2|1055.1|1050.1|1055.4|1050.4|1055.1|1050.1|14
1634646390000|2021-10-19 12:26:30|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634646400000|2021-10-19 12:26:40|1055|1050|1055.1|1050.1|1055.2|1050.2|1054.9|1049.9|10
1634646410000|2021-10-19 12:26:50|1055.2|1050.2|1055.6|1050.6|1055.6|1050.6|1055.1|1050.1|6
1634646420000|2021-10-19 12:27:00|1055.5|1050.5|1055|1050|1055.6|1050.6|1054.9|1049.9|20
1634646430000|2021-10-19 12:27:10|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|4
1634646440000|2021-10-19 12:27:20|1054.5|1049.5|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|9
1634646450000|2021-10-19 12:27:30|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|5
1634646460000|2021-10-19 12:27:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|7
1634646470000|2021-10-19 12:27:50|1054.8|1049.8|1055|1050|1055|1050|1054.7|1049.7|6
1634646480000|2021-10-19 12:28:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634646490000|2021-10-19 12:28:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1634646510000|2021-10-19 12:28:30|1055.6|1050.6|1055.4|1050.4|1055.7|1050.7|1055.4|1050.4|6
1634646520000|2021-10-19 12:28:40|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634646530000|2021-10-19 12:28:50|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|7
1634646540000|2021-10-19 12:29:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|9
1634646550000|2021-10-19 12:29:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634646560000|2021-10-19 12:29:20|1055.8|1050.8|1056.2|1051.2|1056.3|1051.3|1055.8|1050.8|9
1634646570000|2021-10-19 12:29:30|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634646580000|2021-10-19 12:29:40|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1634646590000|2021-10-19 12:29:50|1056.4|1051.4|1055.7|1050.7|1056.4|1051.4|1055.7|1050.7|5
1634646600000|2021-10-19 12:30:00|1055.9|1050.9|1056.9|1051.9|1056.9|1051.9|1055.8|1050.8|14
1634646610000|2021-10-19 12:30:10|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.8|1051.8|7
1634646620000|2021-10-19 12:30:20|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.7|1051.7|11
1634646630000|2021-10-19 12:30:30|1057.1|1052.1|1057.2|1052.2|1057.6|1052.6|1057|1052|15
1634646640000|2021-10-19 12:30:40|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|16
1634646650000|2021-10-19 12:30:50|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|10
1634646660000|2021-10-19 12:31:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.7|1051.7|9
1634646670000|2021-10-19 12:31:10|1056.9|1051.9|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|8
1634646680000|2021-10-19 12:31:20|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|7
1634646690000|2021-10-19 12:31:30|1057|1052|1056.4|1051.4|1057|1052|1056.4|1051.4|5
1634646700000|2021-10-19 12:31:40|1056.3|1051.3|1055.6|1050.6|1056.3|1051.3|1055.6|1050.6|8
1634646710000|2021-10-19 12:31:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634646720000|2021-10-19 12:32:00|1055.3|1050.3|1055.8|1050.8|1055.8|1050.8|1055.3|1050.3|4
1634646730000|2021-10-19 12:32:10|1055.7|1050.7|1055.8|1050.8|1056.1|1051.1|1055.7|1050.7|6
1634646740000|2021-10-19 12:32:20|1055.9|1050.9|1056|1051|1056.3|1051.3|1055.8|1050.8|7
1634646750000|2021-10-19 12:32:30|1056.1|1051.1|1056.3|1051.3|1056.4|1051.4|1056|1051|11
1634646760000|2021-10-19 12:32:40|1056.4|1051.4|1056.9|1051.9|1056.9|1051.9|1056.4|1051.4|14
1634646770000|2021-10-19 12:32:50|1057|1052|1056.4|1051.4|1057.1|1052.1|1056.4|1051.4|11
1634646780000|2021-10-19 12:33:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634646790000|2021-10-19 12:33:10|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|4
1634646800000|2021-10-19 12:33:20|1056.4|1051.4|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|9
1634646810000|2021-10-19 12:33:30|1056.3|1051.3|1056|1051|1056.4|1051.4|1056|1051|6
1634646820000|2021-10-19 12:33:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|4
1634646830000|2021-10-19 12:33:50|1055.5|1050.5|1055.3|1050.3|1055.6|1050.6|1055.3|1050.3|6
1634646840000|2021-10-19 12:34:00|1055.2|1050.2|1054|1049|1055.2|1050.2|1054|1049|14
1634646850000|2021-10-19 12:34:10|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1053.6|1048.6|12
1634646860000|2021-10-19 12:34:20|1054|1049|1054.2|1049.2|1054.4|1049.4|1054|1049|8
1634646870000|2021-10-19 12:34:30|1054.1|1049.1|1054|1049|1054.2|1049.2|1054|1049|15
1634646880000|2021-10-19 12:34:40|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|7
1634646890000|2021-10-19 12:34:50|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|6
1634646900000|2021-10-19 12:35:00|1053.8|1048.8|1054.9|1049.9|1054.9|1049.9|1053.8|1048.8|6
1634646910000|2021-10-19 12:35:10|1054.8|1049.8|1055.2|1050.2|1055.2|1050.2|1054.8|1049.8|5
1634646920000|2021-10-19 12:35:20|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|5
1634646930000|2021-10-19 12:35:30|1055.2|1050.2|1054.7|1049.7|1055.3|1050.3|1054.7|1049.7|12
1634646940000|2021-10-19 12:35:40|1054.8|1049.8|1054.5|1049.5|1054.8|1049.8|1054.5|1049.5|5
1634646950000|2021-10-19 12:35:50|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|12
1634646960000|2021-10-19 12:36:00|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|9
1634646970000|2021-10-19 12:36:10|1054|1049|1053.7|1048.7|1054.1|1049.1|1053.7|1048.7|7
1634646980000|2021-10-19 12:36:20|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|5
1634646990000|2021-10-19 12:36:30|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|7
1634647010000|2021-10-19 12:36:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634647020000|2021-10-19 12:37:00|1053.2|1048.2|1053.9|1048.9|1053.9|1048.9|1053.2|1048.2|5
1634647030000|2021-10-19 12:37:10|1054|1049|1053.5|1048.5|1054|1049|1053.5|1048.5|4
1634647040000|2021-10-19 12:37:20|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634647050000|2021-10-19 12:37:30|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|6
1634647060000|2021-10-19 12:37:40|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|5
1634647070000|2021-10-19 12:37:50|1053.3|1048.3|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|8
1634647080000|2021-10-19 12:38:00|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|7
1634647090000|2021-10-19 12:38:10|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1053.5|1048.5|6
1634647100000|2021-10-19 12:38:20|1054|1049|1054.1|1049.1|1054.4|1049.4|1053.9|1048.9|14
1634647110000|2021-10-19 12:38:30|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1634647120000|2021-10-19 12:38:40|1053.9|1048.9|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|7
1634647130000|2021-10-19 12:38:50|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|7
1634647140000|2021-10-19 12:39:00|1053.9|1048.9|1054|1049|1054|1049|1053.8|1048.8|12
1634647150000|2021-10-19 12:39:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634647160000|2021-10-19 12:39:20|1053.8|1048.8|1053.5|1048.5|1053.8|1048.8|1053.5|1048.5|2
1634647170000|2021-10-19 12:39:30|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|5
1634647190000|2021-10-19 12:39:50|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|5
1634647200000|2021-10-19 12:40:00|1053.8|1048.8|1054.7|1049.7|1054.7|1049.7|1053.8|1048.8|10
1634647210000|2021-10-19 12:40:10|1054.6|1049.6|1054.7|1049.7|1054.9|1049.9|1054.6|1049.6|6
1634647220000|2021-10-19 12:40:20|1054.6|1049.6|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|11
1634647230000|2021-10-19 12:40:30|1054.9|1049.9|1054.9|1049.9|1055.3|1050.3|1054.8|1049.8|17
1634647240000|2021-10-19 12:40:40|1055|1050|1055|1050|1055.1|1050.1|1054.8|1049.8|7
1634647250000|2021-10-19 12:40:50|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|6
1634647260000|2021-10-19 12:41:00|1054.7|1049.7|1054.1|1049.1|1054.7|1049.7|1054.1|1049.1|7
1634647270000|2021-10-19 12:41:10|1054|1049|1054|1049|1054|1049|1054|1049|1
1634647280000|2021-10-19 12:41:20|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|6
1634647290000|2021-10-19 12:41:30|1053.7|1048.7|1054.6|1049.6|1054.6|1049.6|1053.7|1048.7|9
1634647300000|2021-10-19 12:41:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|11
1634647310000|2021-10-19 12:41:50|1054.6|1049.6|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|6
1634647320000|2021-10-19 12:42:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|7
1634647330000|2021-10-19 12:42:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634647340000|2021-10-19 12:42:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|12
1634647350000|2021-10-19 12:42:30|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.3|1049.3|8
1634647360000|2021-10-19 12:42:40|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1634647370000|2021-10-19 12:42:50|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|5
1634647380000|2021-10-19 12:43:00|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|5
1634647390000|2021-10-19 12:43:10|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1634647400000|2021-10-19 12:43:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|11
1634647410000|2021-10-19 12:43:30|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1634647430000|2021-10-19 12:43:50|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|11
1634647440000|2021-10-19 12:44:00|1054.8|1049.8|1055.3|1050.3|1055.3|1050.3|1054.6|1049.6|11
1634647450000|2021-10-19 12:44:10|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.1|1050.1|19
1634647460000|2021-10-19 12:44:20|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634647470000|2021-10-19 12:44:30|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|3
1634647490000|2021-10-19 12:44:50|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|3
1634647500000|2021-10-19 12:45:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|5
1634647510000|2021-10-19 12:45:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|6
1634647520000|2021-10-19 12:45:20|1055|1050|1055.1|1050.1|1055.3|1050.3|1054.9|1049.9|6
1634647530000|2021-10-19 12:45:30|1055|1050|1055|1050|1055.1|1050.1|1054.9|1049.9|7
1634647540000|2021-10-19 12:45:40|1054.9|1049.9|1055|1050|1055|1050|1054.8|1049.8|3
1634647550000|2021-10-19 12:45:50|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|3
1634647560000|2021-10-19 12:46:00|1055|1050|1054.8|1049.8|1055.2|1050.2|1054.8|1049.8|9
1634647570000|2021-10-19 12:46:10|1054.4|1049.4|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|7
1634647580000|2021-10-19 12:46:20|1054.7|1049.7|1055.3|1050.3|1055.3|1050.3|1054.7|1049.7|8
1634647590000|2021-10-19 12:46:30|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|5
1634647600000|2021-10-19 12:46:40|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055|1050|6
1634647610000|2021-10-19 12:46:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055|1050|9
1634647620000|2021-10-19 12:47:00|1055.2|1050.2|1055.7|1050.7|1055.7|1050.7|1055.2|1050.2|7
1634647640000|2021-10-19 12:47:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634647650000|2021-10-19 12:47:30|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1634647660000|2021-10-19 12:47:40|1056.2|1051.2|1056.6|1051.6|1056.6|1051.6|1056.1|1051.1|14
1634647670000|2021-10-19 12:47:50|1056.7|1051.7|1056.3|1051.3|1056.7|1051.7|1056.2|1051.2|11
1634647680000|2021-10-19 12:48:00|1056.2|1051.2|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|5
1634647690000|2021-10-19 12:48:10|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634647700000|2021-10-19 12:48:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634647710000|2021-10-19 12:48:30|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1634647720000|2021-10-19 12:48:40|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|6
1634647730000|2021-10-19 12:48:50|1056.4|1051.4|1056.6|1051.6|1056.7|1051.7|1056.4|1051.4|7
1634647740000|2021-10-19 12:49:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634647750000|2021-10-19 12:49:10|1056.6|1051.6|1056.8|1051.8|1056.9|1051.9|1056.6|1051.6|5
1634647760000|2021-10-19 12:49:20|1056.9|1051.9|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|9
1634647770000|2021-10-19 12:49:30|1057|1052|1056.8|1051.8|1057|1052|1056.8|1051.8|3
1634647780000|2021-10-19 12:49:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634647790000|2021-10-19 12:49:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|5
1634647800000|2021-10-19 12:50:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634647810000|2021-10-19 12:50:10|1056.8|1051.8|1056.4|1051.4|1056.8|1051.8|1056.4|1051.4|3
1634647820000|2021-10-19 12:50:20|1056.3|1051.3|1056.6|1051.6|1056.6|1051.6|1056.3|1051.3|5
1634647830000|2021-10-19 12:50:30|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634647840000|2021-10-19 12:50:40|1056.5|1051.5|1055.9|1050.9|1056.6|1051.6|1055.9|1050.9|8
1634647850000|2021-10-19 12:50:50|1056|1051|1056.2|1051.2|1056.2|1051.2|1055.8|1050.8|11
1634647860000|2021-10-19 12:51:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634647870000|2021-10-19 12:51:10|1056|1051|1056.2|1051.2|1056.2|1051.2|1055.9|1050.9|7
1634647880000|2021-10-19 12:51:20|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056|1051|13
1634647890000|2021-10-19 12:51:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634647900000|2021-10-19 12:51:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634647910000|2021-10-19 12:51:50|1056|1051|1056.1|1051.1|1056.2|1051.2|1056|1051|10
1634647920000|2021-10-19 12:52:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|6
1634647930000|2021-10-19 12:52:10|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634647940000|2021-10-19 12:52:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|5
1634647950000|2021-10-19 12:52:30|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|8
1634647960000|2021-10-19 12:52:40|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634647970000|2021-10-19 12:52:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634647980000|2021-10-19 12:53:00|1056.6|1051.6|1056|1051|1056.6|1051.6|1056|1051|10
1634647990000|2021-10-19 12:53:10|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|4
1634648000000|2021-10-19 12:53:20|1055.6|1050.6|1055.2|1050.2|1055.6|1050.6|1055.1|1050.1|11
1634648010000|2021-10-19 12:53:30|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|7
1634648020000|2021-10-19 12:53:40|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|5
1634648030000|2021-10-19 12:53:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|3
1634648040000|2021-10-19 12:54:00|1055.2|1050.2|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|6
1634648050000|2021-10-19 12:54:10|1055|1050|1054.7|1049.7|1055|1050|1054.6|1049.6|4
1634648060000|2021-10-19 12:54:20|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|5
1634648070000|2021-10-19 12:54:30|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634648080000|2021-10-19 12:54:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1634648090000|2021-10-19 12:54:50|1054.6|1049.6|1054.5|1049.5|1054.7|1049.7|1054.3|1049.3|12
1634648100000|2021-10-19 12:55:00|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|3
1634648110000|2021-10-19 12:55:10|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|9
1634648120000|2021-10-19 12:55:20|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|18
1634648130000|2021-10-19 12:55:30|1054.5|1049.5|1054|1049|1054.5|1049.5|1054|1049|12
1634648140000|2021-10-19 12:55:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|4
1634648150000|2021-10-19 12:55:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1634648160000|2021-10-19 12:56:00|1054.5|1049.5|1054.8|1049.8|1054.8|1049.8|1054.5|1049.5|4
1634648170000|2021-10-19 12:56:10|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|12
1634648180000|2021-10-19 12:56:20|1055|1050|1055|1050|1055|1050|1054.8|1049.8|6
1634648190000|2021-10-19 12:56:30|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|5
1634648200000|2021-10-19 12:56:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1634648210000|2021-10-19 12:56:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|4
1634648220000|2021-10-19 12:57:00|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|6
1634648230000|2021-10-19 12:57:10|1055|1050|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|5
1634648240000|2021-10-19 12:57:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|6
1634648250000|2021-10-19 12:57:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|6
1634648260000|2021-10-19 12:57:40|1054.8|1049.8|1055.1|1050.1|1055.1|1050.1|1054.8|1049.8|4
1634648270000|2021-10-19 12:57:50|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|12
1634648280000|2021-10-19 12:58:00|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|11
1634648290000|2021-10-19 12:58:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|11
1634648300000|2021-10-19 12:58:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634648310000|2021-10-19 12:58:30|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|9
1634648320000|2021-10-19 12:58:40|1056|1051|1056|1051|1056.1|1051.1|1056|1051|5
1634648330000|2021-10-19 12:58:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634648340000|2021-10-19 12:59:00|1056|1051|1055.5|1050.5|1056.1|1051.1|1055.5|1050.5|16
1634648350000|2021-10-19 12:59:10|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1634648360000|2021-10-19 12:59:20|1055.1|1050.1|1055|1050|1055.2|1050.2|1055|1050|8
1634648370000|2021-10-19 12:59:30|1055.1|1050.1|1054.8|1049.8|1055.1|1050.1|1054.7|1049.7|8
1634648380000|2021-10-19 12:59:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1634648390000|2021-10-19 12:59:50|1054.5|1049.5|1054.7|1049.7|1054.8|1049.8|1054.5|1049.5|11
1634648400000|2021-10-19 13:00:00|1054.8|1049.8|1054.9|1049.9|1055.1|1050.1|1054.7|1049.7|20
1634648410000|2021-10-19 13:00:10|1054.8|1049.8|1055.2|1050.2|1055.4|1050.4|1054.8|1049.8|20
1634648420000|2021-10-19 13:00:20|1055.3|1050.3|1054.9|1049.9|1055.3|1050.3|1054.8|1049.8|16
1634648430000|2021-10-19 13:00:30|1055.1|1050.1|1054.4|1049.4|1055.1|1050.1|1054.4|1049.4|22
1634648440000|2021-10-19 13:00:40|1054.3|1049.3|1054|1049|1054.3|1049.3|1054|1049|4
1634648450000|2021-10-19 13:00:50|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|11
1634648460000|2021-10-19 13:01:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054|1049|12
1634648470000|2021-10-19 13:01:10|1054.3|1049.3|1053.6|1048.6|1054.3|1049.3|1053.6|1048.6|11
1634648480000|2021-10-19 13:01:20|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|5
1634648490000|2021-10-19 13:01:30|1053.5|1048.5|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|12
1634648500000|2021-10-19 13:01:40|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|12
1634648510000|2021-10-19 13:01:50|1053.9|1048.9|1053.7|1048.7|1054.7|1049.7|1053.7|1048.7|9
1634648520000|2021-10-19 13:02:00|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.3|1048.3|19
1634648530000|2021-10-19 13:02:10|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|15
1634648540000|2021-10-19 13:02:20|1054.2|1049.2|1051.6|1046.6|1054.2|1049.2|1051.6|1046.6|15
1634648550000|2021-10-19 13:02:30|1051.8|1046.8|1052.5|1047.5|1052.5|1047.5|1051.7|1046.7|17
1634648560000|2021-10-19 13:02:40|1052.4|1047.4|1052.1|1047.1|1052.5|1047.5|1051.6|1046.6|16
1634648570000|2021-10-19 13:02:50|1052.3|1047.3|1052.2|1047.2|1052.4|1047.4|1052.2|1047.2|8
1634648580000|2021-10-19 13:03:00|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|3
1634648590000|2021-10-19 13:03:10|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|7
1634648600000|2021-10-19 13:03:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|8
1634648610000|2021-10-19 13:03:30|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634648620000|2021-10-19 13:03:40|1053.1|1048.1|1052.7|1047.7|1053.2|1048.2|1052.6|1047.6|10
1634648630000|2021-10-19 13:03:50|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|3
1634648640000|2021-10-19 13:04:00|1052.7|1047.7|1053.3|1048.3|1053.4|1048.4|1052.6|1047.6|21
1634648650000|2021-10-19 13:04:10|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|3
1634648660000|2021-10-19 13:04:20|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1634648670000|2021-10-19 13:04:30|1052.9|1047.9|1053.5|1048.5|1053.6|1048.6|1052.9|1047.9|6
1634648680000|2021-10-19 13:04:40|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|12
1634648690000|2021-10-19 13:04:50|1053.4|1048.4|1053.9|1048.9|1053.9|1048.9|1053.3|1048.3|9
1634648700000|2021-10-19 13:05:00|1054.2|1049.2|1054|1049|1054.5|1049.5|1054|1049|13
1634648710000|2021-10-19 13:05:10|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.3|1048.3|12
1634648720000|2021-10-19 13:05:20|1054|1049|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|11
1634648730000|2021-10-19 13:05:30|1054|1049|1054.4|1049.4|1054.5|1049.5|1054|1049|7
1634648740000|2021-10-19 13:05:40|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1634648750000|2021-10-19 13:05:50|1054.5|1049.5|1054.3|1049.3|1054.5|1049.5|1054.2|1049.2|7
1634648760000|2021-10-19 13:06:00|1054.2|1049.2|1053.8|1048.8|1054.2|1049.2|1053.7|1048.7|12
1634648770000|2021-10-19 13:06:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|5
1634648780000|2021-10-19 13:06:20|1054.6|1049.6|1055.5|1050.5|1055.5|1050.5|1054.6|1049.6|5
1634648790000|2021-10-19 13:06:30|1055.6|1050.6|1056.2|1051.2|1056.3|1051.3|1055.6|1050.6|10
1634648800000|2021-10-19 13:06:40|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056.2|1051.2|8
1634648810000|2021-10-19 13:06:50|1056.6|1051.6|1056.9|1051.9|1056.9|1051.9|1056.5|1051.5|19
1634648820000|2021-10-19 13:07:00|1057|1052|1057|1052|1057.2|1052.2|1056.9|1051.9|7
1634648830000|2021-10-19 13:07:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|7
1634648840000|2021-10-19 13:07:20|1056.7|1051.7|1056.2|1051.2|1056.7|1051.7|1056.2|1051.2|3
1634648850000|2021-10-19 13:07:30|1056.1|1051.1|1055.8|1050.8|1056.2|1051.2|1055.8|1050.8|7
1634648870000|2021-10-19 13:07:50|1055.7|1050.7|1055.2|1050.2|1055.7|1050.7|1055.2|1050.2|4
1634648880000|2021-10-19 13:08:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|5
1634648890000|2021-10-19 13:08:10|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|6
1634648900000|2021-10-19 13:08:20|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.1|1050.1|7
1634648910000|2021-10-19 13:08:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634648920000|2021-10-19 13:08:40|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.3|1050.3|5
1634648930000|2021-10-19 13:08:50|1055.5|1050.5|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|5
1634648940000|2021-10-19 13:09:00|1055.2|1050.2|1055.1|1050.1|1055.3|1050.3|1054.8|1049.8|13
1634648950000|2021-10-19 13:09:10|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|4
1634648960000|2021-10-19 13:09:20|1055|1050|1054.7|1049.7|1055|1050|1054.7|1049.7|3
1634648970000|2021-10-19 13:09:30|1054.6|1049.6|1055|1050|1055|1050|1054.6|1049.6|10
1634648980000|2021-10-19 13:09:40|1054.9|1049.9|1054.6|1049.6|1055|1050|1054.6|1049.6|5
1634648990000|2021-10-19 13:09:50|1054.7|1049.7|1053.8|1048.8|1054.7|1049.7|1053.8|1048.8|9
1634649000000|2021-10-19 13:10:00|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|8
1634649010000|2021-10-19 13:10:10|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|8
1634649020000|2021-10-19 13:10:20|1054.1|1049.1|1053.6|1048.6|1054.1|1049.1|1053.6|1048.6|10
1634649030000|2021-10-19 13:10:30|1053.5|1048.5|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|6
1634649040000|2021-10-19 13:10:40|1053.5|1048.5|1053.6|1048.6|1054.1|1049.1|1053.4|1048.4|12
1634649050000|2021-10-19 13:10:50|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|6
1634649060000|2021-10-19 13:11:00|1053.8|1048.8|1053|1048|1053.8|1048.8|1053|1048|8
1634649070000|2021-10-19 13:11:10|1052.9|1047.9|1052.6|1047.6|1053|1048|1052.6|1047.6|7
1634649080000|2021-10-19 13:11:20|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|3
1634649090000|2021-10-19 13:11:30|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|3
1634649100000|2021-10-19 13:11:40|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|3
1634649110000|2021-10-19 13:11:50|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|2
1634649120000|2021-10-19 13:12:00|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.5|1047.5|10
1634649130000|2021-10-19 13:12:10|1053|1048|1052.8|1047.8|1053|1048|1052.7|1047.7|5
1634649140000|2021-10-19 13:12:20|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1634649160000|2021-10-19 13:12:40|1052.9|1047.9|1052.6|1047.6|1052.9|1047.9|1052.6|1047.6|12
1634649180000|2021-10-19 13:13:00|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.4|1047.4|10
1634649190000|2021-10-19 13:13:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634649210000|2021-10-19 13:13:30|1052.7|1047.7|1052.2|1047.2|1052.7|1047.7|1052.2|1047.2|3
1634649220000|2021-10-19 13:13:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634649230000|2021-10-19 13:13:50|1052.2|1047.2|1052.4|1047.4|1052.5|1047.5|1052.2|1047.2|9
1634649240000|2021-10-19 13:14:00|1052.5|1047.5|1052.4|1047.4|1052.6|1047.6|1052.3|1047.3|5
1634649250000|2021-10-19 13:14:10|1052.6|1047.6|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|4
1634649260000|2021-10-19 13:14:20|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|4
1634649270000|2021-10-19 13:14:30|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|2
1634649280000|2021-10-19 13:14:40|1052.7|1047.7|1052.2|1047.2|1052.7|1047.7|1052.2|1047.2|6
1634649290000|2021-10-19 13:14:50|1052.1|1047.1|1051.3|1046.3|1052.1|1047.1|1051.3|1046.3|7
1634649300000|2021-10-19 13:15:00|1051|1046|1051.5|1046.5|1051.5|1046.5|1051|1046|10
1634649330000|2021-10-19 13:15:30|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.3|1046.3|7
1634649340000|2021-10-19 13:15:40|1052|1047|1052|1047|1052|1047|1052|1047|1
1634649350000|2021-10-19 13:15:50|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634649360000|2021-10-19 13:16:00|1052|1047|1052.9|1047.9|1052.9|1047.9|1052|1047|5
1634649370000|2021-10-19 13:16:10|1053|1048|1052.6|1047.6|1053|1048|1052.6|1047.6|13
1634649380000|2021-10-19 13:16:20|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|7
1634649390000|2021-10-19 13:16:30|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|4
1634649400000|2021-10-19 13:16:40|1052.6|1047.6|1053|1048|1053|1048|1052.6|1047.6|2
1634649410000|2021-10-19 13:16:50|1053.2|1048.2|1053.6|1048.6|1053.6|1048.6|1052.9|1047.9|13
1634649420000|2021-10-19 13:17:00|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|19
1634649430000|2021-10-19 13:17:10|1053.8|1048.8|1053.3|1048.3|1053.8|1048.8|1053.3|1048.3|9
1634649440000|2021-10-19 13:17:20|1053.4|1048.4|1053.4|1048.4|1053.7|1048.7|1053.3|1048.3|9
1634649450000|2021-10-19 13:17:30|1053.5|1048.5|1054|1049|1054.1|1049.1|1053.4|1048.4|12
1634649460000|2021-10-19 13:17:40|1054.1|1049.1|1053.6|1048.6|1054.2|1049.2|1053.6|1048.6|9
1634649470000|2021-10-19 13:17:50|1053.5|1048.5|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|9
1634649480000|2021-10-19 13:18:00|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1052.9|1047.9|8
1634649490000|2021-10-19 13:18:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634649500000|2021-10-19 13:18:20|1053.1|1048.1|1052.7|1047.7|1053.1|1048.1|1052.7|1047.7|3
1634649510000|2021-10-19 13:18:30|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|3
1634649520000|2021-10-19 13:18:40|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1634649530000|2021-10-19 13:18:50|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|6
1634649540000|2021-10-19 13:19:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1051.9|1046.9|13
1634649550000|2021-10-19 13:19:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|3
1634649560000|2021-10-19 13:19:20|1052.9|1047.9|1052.8|1047.8|1053.1|1048.1|1052.8|1047.8|9
1634649570000|2021-10-19 13:19:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634649580000|2021-10-19 13:19:40|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|10
1634649590000|2021-10-19 13:19:50|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.2|1047.2|10
1634649600000|2021-10-19 13:20:00|1052.2|1047.2|1052|1047|1052.3|1047.3|1052|1047|6
1634649610000|2021-10-19 13:20:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|3
1634649620000|2021-10-19 13:20:20|1052.2|1047.2|1050.8|1045.8|1052.2|1047.2|1050.7|1045.7|8
1634649630000|2021-10-19 13:20:30|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|3
1634649640000|2021-10-19 13:20:40|1051|1046|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|5
1634649650000|2021-10-19 13:20:50|1051.2|1046.2|1050.7|1045.7|1051.3|1046.3|1050.7|1045.7|6
1634649660000|2021-10-19 13:21:00|1050.8|1045.8|1051.1|1046.1|1051.2|1046.2|1050.8|1045.8|13
1634649670000|2021-10-19 13:21:10|1051|1046|1051|1046|1051|1046|1050.6|1045.6|9
1634649680000|2021-10-19 13:21:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1634649690000|2021-10-19 13:21:30|1051|1046|1050.7|1045.7|1051|1046|1050.7|1045.7|8
1634649700000|2021-10-19 13:21:40|1050.8|1045.8|1051.1|1046.1|1051.2|1046.2|1050.8|1045.8|8
1634649710000|2021-10-19 13:21:50|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1050.9|1045.9|8
1634649720000|2021-10-19 13:22:00|1051.3|1046.3|1051.8|1046.8|1051.8|1046.8|1051.3|1046.3|4
1634649730000|2021-10-19 13:22:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|17
1634649740000|2021-10-19 13:22:20|1052.3|1047.3|1052.4|1047.4|1052.5|1047.5|1052.2|1047.2|7
1634649750000|2021-10-19 13:22:30|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|4
1634649760000|2021-10-19 13:22:40|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.2|1047.2|12
1634649770000|2021-10-19 13:22:50|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|3
1634649780000|2021-10-19 13:23:00|1052|1047|1051.6|1046.6|1052.1|1047.1|1051.6|1046.6|21
1634649800000|2021-10-19 13:23:20|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|7
1634649810000|2021-10-19 13:23:30|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|10
1634649820000|2021-10-19 13:23:40|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.2|1046.2|14
1634649830000|2021-10-19 13:23:50|1051.6|1046.6|1051|1046|1051.6|1046.6|1050.8|1045.8|10
1634649840000|2021-10-19 13:24:00|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|8
1634649850000|2021-10-19 13:24:10|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|15
1634649860000|2021-10-19 13:24:20|1050.7|1045.7|1049.6|1044.6|1050.7|1045.7|1049.5|1044.5|7
1634649870000|2021-10-19 13:24:30|1049.5|1044.5|1048|1043|1049.7|1044.7|1047.8|1042.8|21
1634649880000|2021-10-19 13:24:40|1048.1|1043.1|1048.8|1043.8|1048.8|1043.8|1048.1|1043.1|22
1634649890000|2021-10-19 13:24:50|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.3|1043.3|10
1634649900000|2021-10-19 13:25:00|1048.6|1043.6|1048.3|1043.3|1048.9|1043.9|1048.2|1043.2|14
1634649910000|2021-10-19 13:25:10|1048.4|1043.4|1048.8|1043.8|1048.8|1043.8|1048.4|1043.4|23
1634649920000|2021-10-19 13:25:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.6|1043.6|6
1634649930000|2021-10-19 13:25:30|1048.9|1043.9|1049.6|1044.6|1049.8|1044.8|1048.9|1043.9|17
1634649940000|2021-10-19 13:25:40|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|3
1634649950000|2021-10-19 13:25:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1048.8|1043.8|18
1634649960000|2021-10-19 13:26:00|1049.9|1044.9|1049.3|1044.3|1049.9|1044.9|1049.2|1044.2|16
1634649970000|2021-10-19 13:26:10|1049.1|1044.1|1048.7|1043.7|1049.1|1044.1|1048.6|1043.6|14
1634649980000|2021-10-19 13:26:20|1048.8|1043.8|1048.6|1043.6|1049.2|1044.2|1048.1|1043.1|14
1634649990000|2021-10-19 13:26:30|1048.7|1043.7|1048.4|1043.4|1048.9|1043.9|1048.4|1043.4|14
1634650000000|2021-10-19 13:26:40|1048.2|1043.2|1048.4|1043.4|1048.5|1043.5|1047.9|1042.9|11
1634650010000|2021-10-19 13:26:50|1048.3|1043.3|1048.5|1043.5|1048.7|1043.7|1048.3|1043.3|11
1634650020000|2021-10-19 13:27:00|1048.3|1043.3|1048.7|1043.7|1048.8|1043.8|1048.2|1043.2|13
1634650030000|2021-10-19 13:27:10|1048.8|1043.8|1049|1044|1049|1044|1048.6|1043.6|11
1634650040000|2021-10-19 13:27:20|1048.8|1043.8|1048.4|1043.4|1048.8|1043.8|1048.4|1043.4|4
1634650050000|2021-10-19 13:27:30|1048.6|1043.6|1048.8|1043.8|1048.9|1043.9|1048.5|1043.5|10
1634650060000|2021-10-19 13:27:40|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|2
1634650070000|2021-10-19 13:27:50|1048.5|1043.5|1048.6|1043.6|1049.1|1044.1|1048.4|1043.4|17
1634650080000|2021-10-19 13:28:00|1048.7|1043.7|1049.4|1044.4|1049.4|1044.4|1048.7|1043.7|18
1634650090000|2021-10-19 13:28:10|1049.5|1044.5|1048.9|1043.9|1049.5|1044.5|1048.6|1043.6|8
1634650100000|2021-10-19 13:28:20|1048.4|1043.4|1049.4|1044.4|1049.4|1044.4|1047.8|1042.8|13
1634650110000|2021-10-19 13:28:30|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|4
1634650120000|2021-10-19 13:28:40|1049.3|1044.3|1048.6|1043.6|1049.5|1044.5|1048.6|1043.6|15
1634650130000|2021-10-19 13:28:50|1048.5|1043.5|1049|1044|1049.2|1044.2|1048.5|1043.5|13
1634650140000|2021-10-19 13:29:00|1048.8|1043.8|1047.5|1042.5|1048.8|1043.8|1047.5|1042.5|10
1634650150000|2021-10-19 13:29:10|1047.9|1042.9|1049.2|1044.2|1049.2|1044.2|1047.9|1042.9|4
1634650160000|2021-10-19 13:29:20|1049.5|1044.5|1048.1|1043.1|1049.6|1044.6|1048|1043|11
1634650170000|2021-10-19 13:29:30|1048|1043|1048|1043|1048|1043|1047.6|1042.6|4
1634650180000|2021-10-19 13:29:40|1047.9|1042.9|1047.8|1042.8|1048.7|1043.7|1047.8|1042.8|9
1634650190000|2021-10-19 13:29:50|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|3
1634650200000|2021-10-19 13:30:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|15
1634650210000|2021-10-19 13:30:10|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|11
1634650220000|2021-10-19 13:30:20|1047.6|1042.6|1046.9|1041.9|1047.7|1042.7|1046.8|1041.8|13
1634650230000|2021-10-19 13:30:30|1047|1042|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|4
1634650240000|2021-10-19 13:30:40|1046.7|1041.7|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|3
1634650250000|2021-10-19 13:30:50|1046.8|1041.8|1047.7|1042.7|1047.7|1042.7|1045.7|1040.7|16
1634650260000|2021-10-19 13:31:00|1047.5|1042.5|1047.9|1042.9|1048|1043|1047.2|1042.2|17
1634650270000|2021-10-19 13:31:10|1047.8|1042.8|1048.4|1043.4|1048.4|1043.4|1047.8|1042.8|11
1634650280000|2021-10-19 13:31:20|1048.3|1043.3|1048.6|1043.6|1048.7|1043.7|1048.3|1043.3|6
1634650290000|2021-10-19 13:31:30|1048.4|1043.4|1048|1043|1048.4|1043.4|1047.9|1042.9|6
1634650300000|2021-10-19 13:31:40|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048|1043|8
1634650310000|2021-10-19 13:31:50|1048.5|1043.5|1049|1044|1049|1044|1048.4|1043.4|14
1634650320000|2021-10-19 13:32:00|1049.3|1044.3|1049.9|1044.9|1050|1045|1049.1|1044.1|13
1634650330000|2021-10-19 13:32:10|1050|1045|1050.1|1045.1|1050.4|1045.4|1049.9|1044.9|11
1634650340000|2021-10-19 13:32:20|1049.8|1044.8|1050.2|1045.2|1050.2|1045.2|1049.8|1044.8|9
1634650350000|2021-10-19 13:32:30|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|4
1634650360000|2021-10-19 13:32:40|1050.1|1045.1|1050|1045|1050.2|1045.2|1049.9|1044.9|13
1634650370000|2021-10-19 13:32:50|1049.8|1044.8|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|7
1634650380000|2021-10-19 13:33:00|1049.9|1044.9|1050.5|1045.5|1050.5|1045.5|1049.8|1044.8|18
1634650390000|2021-10-19 13:33:10|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|4
1634650400000|2021-10-19 13:33:20|1050.6|1045.6|1052|1047|1052|1047|1050.6|1045.6|6
1634650410000|2021-10-19 13:33:30|1051.9|1046.9|1051.4|1046.4|1051.9|1046.9|1051.2|1046.2|9
1634650420000|2021-10-19 13:33:40|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|3
1634650430000|2021-10-19 13:33:50|1051.2|1046.2|1052|1047|1052|1047|1051.2|1046.2|18
1634650440000|2021-10-19 13:34:00|1051.9|1046.9|1051.6|1046.6|1051.9|1046.9|1051.2|1046.2|13
1634650450000|2021-10-19 13:34:10|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.4|1046.4|9
1634650460000|2021-10-19 13:34:20|1051.8|1046.8|1051.5|1046.5|1051.8|1046.8|1051.5|1046.5|7
1634650470000|2021-10-19 13:34:30|1051.1|1046.1|1051.2|1046.2|1051.4|1046.4|1051|1046|15
1634650480000|2021-10-19 13:34:40|1051.1|1046.1|1051.2|1046.2|1051.3|1046.3|1050.8|1045.8|19
1634650490000|2021-10-19 13:34:50|1051.1|1046.1|1051.8|1046.8|1051.8|1046.8|1051.1|1046.1|11
1634650500000|2021-10-19 13:35:00|1051.7|1046.7|1051.2|1046.2|1051.7|1046.7|1051.2|1046.2|8
1634650510000|2021-10-19 13:35:10|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|11
1634650520000|2021-10-19 13:35:20|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|16
1634650530000|2021-10-19 13:35:30|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|6
1634650540000|2021-10-19 13:35:40|1051.4|1046.4|1051.5|1046.5|1052|1047|1051.3|1046.3|11
1634650550000|2021-10-19 13:35:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|10
1634650560000|2021-10-19 13:36:00|1051.2|1046.2|1051.6|1046.6|1051.6|1046.6|1051.2|1046.2|8
1634650570000|2021-10-19 13:36:10|1051.5|1046.5|1051.9|1046.9|1051.9|1046.9|1051.5|1046.5|12
1634650580000|2021-10-19 13:36:20|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|8
1634650590000|2021-10-19 13:36:30|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634650600000|2021-10-19 13:36:40|1051.9|1046.9|1051.8|1046.8|1052|1047|1051.8|1046.8|4
1634650610000|2021-10-19 13:36:50|1051.3|1046.3|1051|1046|1051.4|1046.4|1051|1046|6
1634650620000|2021-10-19 13:37:00|1050.8|1045.8|1050.9|1045.9|1051.2|1046.2|1050.7|1045.7|14
1634650630000|2021-10-19 13:37:10|1050.8|1045.8|1050.6|1045.6|1050.9|1045.9|1050.5|1045.5|7
1634650640000|2021-10-19 13:37:20|1050.7|1045.7|1051|1046|1051|1046|1050.6|1045.6|5
1634650650000|2021-10-19 13:37:30|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|3
1634650660000|2021-10-19 13:37:40|1050.6|1045.6|1050.2|1045.2|1050.7|1045.7|1050.1|1045.1|9
1634650670000|2021-10-19 13:37:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|5
1634650680000|2021-10-19 13:38:00|1050|1045|1050.5|1045.5|1050.5|1045.5|1050|1045|15
1634650690000|2021-10-19 13:38:10|1050.7|1045.7|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|7
1634650700000|2021-10-19 13:38:20|1051.3|1046.3|1051.4|1046.4|1051.6|1046.6|1051.1|1046.1|12
1634650710000|2021-10-19 13:38:30|1051.2|1046.2|1050.7|1045.7|1051.2|1046.2|1050.6|1045.6|11
1634650720000|2021-10-19 13:38:40|1050.2|1045.2|1050.7|1045.7|1050.7|1045.7|1050.1|1045.1|12
1634650730000|2021-10-19 13:38:50|1050.6|1045.6|1050.1|1045.1|1050.6|1045.6|1050.1|1045.1|5
1634650740000|2021-10-19 13:39:00|1050.2|1045.2|1050|1045|1050.3|1045.3|1049.8|1044.8|16
1634650750000|2021-10-19 13:39:10|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|14
1634650760000|2021-10-19 13:39:20|1049.5|1044.5|1049.5|1044.5|1049.8|1044.8|1049.4|1044.4|18
1634650770000|2021-10-19 13:39:30|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.4|1044.4|16
1634650780000|2021-10-19 13:39:40|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.8|1044.8|8
1634650790000|2021-10-19 13:39:50|1050|1045|1049.2|1044.2|1050|1045|1049.2|1044.2|9
1634650800000|2021-10-19 13:40:00|1049.1|1044.1|1049.8|1044.8|1049.8|1044.8|1048.8|1043.8|11
1634650810000|2021-10-19 13:40:10|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|17
1634650820000|2021-10-19 13:40:20|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|5
1634650830000|2021-10-19 13:40:30|1049.7|1044.7|1049.4|1044.4|1049.7|1044.7|1049.3|1044.3|6
1634650840000|2021-10-19 13:40:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634650850000|2021-10-19 13:40:50|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049|1044|3
1634650860000|2021-10-19 13:41:00|1049.2|1044.2|1049.8|1044.8|1049.9|1044.9|1049.1|1044.1|17
1634650870000|2021-10-19 13:41:10|1049.6|1044.6|1049.4|1044.4|1049.7|1044.7|1049.4|1044.4|12
1634650880000|2021-10-19 13:41:20|1049.5|1044.5|1048.6|1043.6|1049.5|1044.5|1048.4|1043.4|19
1634650890000|2021-10-19 13:41:30|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|15
1634650910000|2021-10-19 13:41:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634650920000|2021-10-19 13:42:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634650930000|2021-10-19 13:42:10|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|8
1634650940000|2021-10-19 13:42:20|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|6
1634650950000|2021-10-19 13:42:30|1049.3|1044.3|1050|1045|1050|1045|1049.3|1044.3|6
1634650960000|2021-10-19 13:42:40|1049.9|1044.9|1050|1045|1050|1045|1049.8|1044.8|8
1634650970000|2021-10-19 13:42:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634650990000|2021-10-19 13:43:10|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.1|1045.1|9
1634651000000|2021-10-19 13:43:20|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|3
1634651010000|2021-10-19 13:43:30|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1634651020000|2021-10-19 13:43:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|18
1634651030000|2021-10-19 13:43:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|6
1634651040000|2021-10-19 13:44:00|1050.3|1045.3|1048.2|1043.2|1050.3|1045.3|1048.1|1043.1|12
1634651050000|2021-10-19 13:44:10|1048.3|1043.3|1048.7|1043.7|1048.7|1043.7|1048.3|1043.3|6
1634651060000|2021-10-19 13:44:20|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|7
1634651070000|2021-10-19 13:44:30|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|4
1634651080000|2021-10-19 13:44:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|6
1634651090000|2021-10-19 13:44:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634651100000|2021-10-19 13:45:00|1047.9|1042.9|1047.6|1042.6|1048.3|1043.3|1047.4|1042.4|11
1634651110000|2021-10-19 13:45:10|1047.7|1042.7|1047.1|1042.1|1047.8|1042.8|1047.1|1042.1|9
1634651120000|2021-10-19 13:45:20|1046.9|1041.9|1047|1042|1047.1|1042.1|1046.2|1041.2|16
1634651130000|2021-10-19 13:45:30|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|8
1634651140000|2021-10-19 13:45:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|7
1634651150000|2021-10-19 13:45:50|1047|1042|1047.4|1042.4|1047.5|1042.5|1047|1042|11
1634651160000|2021-10-19 13:46:00|1047.2|1042.2|1047.1|1042.1|1047.4|1042.4|1046.9|1041.9|21
1634651170000|2021-10-19 13:46:10|1047.3|1042.3|1047.7|1042.7|1047.8|1042.8|1047.3|1042.3|11
1634651180000|2021-10-19 13:46:20|1047.6|1042.6|1047.1|1042.1|1047.6|1042.6|1047|1042|8
1634651190000|2021-10-19 13:46:30|1047|1042|1047.8|1042.8|1047.8|1042.8|1047|1042|13
1634651200000|2021-10-19 13:46:40|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|3
1634651210000|2021-10-19 13:46:50|1047.9|1042.9|1047.8|1042.8|1048|1043|1047.7|1042.7|14
1634651220000|2021-10-19 13:47:00|1047.9|1042.9|1047.5|1042.5|1048.1|1043.1|1047.2|1042.2|21
1634651230000|2021-10-19 13:47:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634651240000|2021-10-19 13:47:20|1047.2|1042.2|1047.5|1042.5|1047.5|1042.5|1047.1|1042.1|11
1634651250000|2021-10-19 13:47:30|1047.6|1042.6|1047.5|1042.5|1047.7|1042.7|1047.4|1042.4|8
1634651260000|2021-10-19 13:47:40|1047.6|1042.6|1048.1|1043.1|1048.1|1043.1|1047.5|1042.5|4
1634651270000|2021-10-19 13:47:50|1048.4|1043.4|1048.8|1043.8|1048.9|1043.9|1048.3|1043.3|25
1634651280000|2021-10-19 13:48:00|1049.1|1044.1|1049.4|1044.4|1049.5|1044.5|1048.9|1043.9|18
1634651290000|2021-10-19 13:48:10|1049.3|1044.3|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|10
1634651300000|2021-10-19 13:48:20|1049.5|1044.5|1049.1|1044.1|1049.5|1044.5|1049|1044|9
1634651310000|2021-10-19 13:48:30|1049.2|1044.2|1048.6|1043.6|1049.2|1044.2|1048.3|1043.3|17
1634651320000|2021-10-19 13:48:40|1048.7|1043.7|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|12
1634651330000|2021-10-19 13:48:50|1048.9|1043.9|1048.6|1043.6|1049.1|1044.1|1048.4|1043.4|16
1634651340000|2021-10-19 13:49:00|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.6|1043.6|19
1634651350000|2021-10-19 13:49:10|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.3|1043.3|15
1634651360000|2021-10-19 13:49:20|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|9
1634651370000|2021-10-19 13:49:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634651380000|2021-10-19 13:49:40|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.8|1042.8|4
1634651390000|2021-10-19 13:49:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|4
1634651400000|2021-10-19 13:50:00|1048|1043|1048.1|1043.1|1048.2|1043.2|1047.9|1042.9|14
1634651410000|2021-10-19 13:50:10|1048.2|1043.2|1047.8|1042.8|1048.2|1043.2|1047.7|1042.7|7
1634651420000|2021-10-19 13:50:20|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|9
1634651430000|2021-10-19 13:50:30|1047.7|1042.7|1047.3|1042.3|1047.8|1042.8|1047.2|1042.2|6
1634651440000|2021-10-19 13:50:40|1047.2|1042.2|1047|1042|1047.3|1042.3|1046.9|1041.9|15
1634651450000|2021-10-19 13:50:50|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|3
1634651460000|2021-10-19 13:51:00|1046.5|1041.5|1046.6|1041.6|1046.7|1041.7|1046.3|1041.3|9
1634651470000|2021-10-19 13:51:10|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.5|1041.5|17
1634651480000|2021-10-19 13:51:20|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.3|1041.3|19
1634651490000|2021-10-19 13:51:30|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.3|1041.3|10
1634651500000|2021-10-19 13:51:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634651510000|2021-10-19 13:51:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634651520000|2021-10-19 13:52:00|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|10
1634651530000|2021-10-19 13:52:10|1046.5|1041.5|1045.7|1040.7|1046.5|1041.5|1045.7|1040.7|5
1634651540000|2021-10-19 13:52:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.2|1040.2|3
1634651550000|2021-10-19 13:52:30|1045.5|1040.5|1046|1041|1046.4|1041.4|1045.4|1040.4|8
1634651560000|2021-10-19 13:52:40|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1634651570000|2021-10-19 13:52:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|10
1634651580000|2021-10-19 13:53:00|1046.1|1041.1|1045.7|1040.7|1046.1|1041.1|1045.5|1040.5|9
1634651590000|2021-10-19 13:53:10|1045.8|1040.8|1045.2|1040.2|1045.8|1040.8|1045.2|1040.2|7
1634651600000|2021-10-19 13:53:20|1045|1040|1045.4|1040.4|1045.4|1040.4|1044.7|1039.7|15
1634651610000|2021-10-19 13:53:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634651640000|2021-10-19 13:54:00|1045.9|1040.9|1045.3|1040.3|1045.9|1040.9|1045.3|1040.3|8
1634651650000|2021-10-19 13:54:10|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045|1040|4
1634651660000|2021-10-19 13:54:20|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|5
1634651670000|2021-10-19 13:54:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634651680000|2021-10-19 13:54:40|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634651690000|2021-10-19 13:54:50|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|3
1634651700000|2021-10-19 13:55:00|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|7
1634651710000|2021-10-19 13:55:10|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046|1041|12
1634651720000|2021-10-19 13:55:20|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|6
1634651730000|2021-10-19 13:55:30|1046.2|1041.2|1046.6|1041.6|1046.6|1041.6|1046.2|1041.2|12
1634651740000|2021-10-19 13:55:40|1046.5|1041.5|1046.2|1041.2|1046.6|1041.6|1046.2|1041.2|5
1634651750000|2021-10-19 13:55:50|1046.4|1041.4|1046.6|1041.6|1046.7|1041.7|1046.4|1041.4|5
1634651760000|2021-10-19 13:56:00|1046.7|1041.7|1047.2|1042.2|1047.2|1042.2|1046.6|1041.6|11
1634651770000|2021-10-19 13:56:10|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|4
1634651780000|2021-10-19 13:56:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634651790000|2021-10-19 13:56:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1634651800000|2021-10-19 13:56:40|1047.5|1042.5|1047.2|1042.2|1047.5|1042.5|1047.2|1042.2|6
1634651810000|2021-10-19 13:56:50|1047|1042|1046.4|1041.4|1047|1042|1046.4|1041.4|3
1634651820000|2021-10-19 13:57:00|1046.1|1041.1|1046.5|1041.5|1046.7|1041.7|1045.9|1040.9|10
1634651830000|2021-10-19 13:57:10|1046.6|1041.6|1046.7|1041.7|1046.8|1041.8|1046.5|1041.5|10
1634651840000|2021-10-19 13:57:20|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|4
1634651850000|2021-10-19 13:57:30|1046.4|1041.4|1046.6|1041.6|1046.6|1041.6|1046.4|1041.4|3
1634651860000|2021-10-19 13:57:40|1046.5|1041.5|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|4
1634651870000|2021-10-19 13:57:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|7
1634651880000|2021-10-19 13:58:00|1046|1041|1045.5|1040.5|1046|1041|1045.4|1040.4|6
1634651890000|2021-10-19 13:58:10|1045.4|1040.4|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|8
1634651900000|2021-10-19 13:58:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|6
1634651930000|2021-10-19 13:58:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634651940000|2021-10-19 13:59:00|1046|1041|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1634651950000|2021-10-19 13:59:10|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634651960000|2021-10-19 13:59:20|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1634651970000|2021-10-19 13:59:30|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|4
1634651980000|2021-10-19 13:59:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|13
1634651990000|2021-10-19 13:59:50|1046|1041|1046|1041|1046.1|1041.1|1046|1041|7
1634652000000|2021-10-19 14:00:00|1046.1|1041.1|1047.2|1042.2|1047.2|1042.2|1046|1041|6
1634652010000|2021-10-19 14:00:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|11
1634652020000|2021-10-19 14:00:20|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|8
1634652030000|2021-10-19 14:00:30|1047.2|1042.2|1047.6|1042.6|1047.6|1042.6|1047.2|1042.2|7
1634652040000|2021-10-19 14:00:40|1047.5|1042.5|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|6
1634652050000|2021-10-19 14:00:50|1047.3|1042.3|1047.5|1042.5|1047.6|1042.6|1047.3|1042.3|9
1634652060000|2021-10-19 14:01:00|1047.4|1042.4|1047.7|1042.7|1047.7|1042.7|1047.3|1042.3|7
1634652070000|2021-10-19 14:01:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|7
1634652080000|2021-10-19 14:01:20|1047.5|1042.5|1047|1042|1047.6|1042.6|1047|1042|14
1634652090000|2021-10-19 14:01:30|1046.7|1041.7|1047.4|1042.4|1047.5|1042.5|1046.7|1041.7|12
1634652100000|2021-10-19 14:01:40|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.4|1042.4|5
1634652110000|2021-10-19 14:01:50|1047.6|1042.6|1047.2|1042.2|1047.6|1042.6|1047|1042|9
1634652120000|2021-10-19 14:02:00|1047.3|1042.3|1047.6|1042.6|1047.7|1042.7|1046.9|1041.9|19
1634652130000|2021-10-19 14:02:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.5|1042.5|9
1634652140000|2021-10-19 14:02:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|8
1634652150000|2021-10-19 14:02:30|1047.5|1042.5|1048.2|1043.2|1048.2|1043.2|1047.5|1042.5|7
1634652160000|2021-10-19 14:02:40|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.2|1043.2|7
1634652170000|2021-10-19 14:02:50|1048.7|1043.7|1049.7|1044.7|1049.7|1044.7|1048.6|1043.6|7
1634652180000|2021-10-19 14:03:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|8
1634652190000|2021-10-19 14:03:10|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|4
1634652200000|2021-10-19 14:03:20|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|3
1634652220000|2021-10-19 14:03:40|1049.8|1044.8|1050.4|1045.4|1050.4|1045.4|1049.8|1044.8|4
1634652230000|2021-10-19 14:03:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634652240000|2021-10-19 14:04:00|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|13
1634652250000|2021-10-19 14:04:10|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634652260000|2021-10-19 14:04:20|1050.4|1045.4|1050.7|1045.7|1050.8|1045.8|1050.2|1045.2|10
1634652270000|2021-10-19 14:04:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|8
1634652280000|2021-10-19 14:04:40|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|7
1634652290000|2021-10-19 14:04:50|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|4
1634652300000|2021-10-19 14:05:00|1050.6|1045.6|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|14
1634652310000|2021-10-19 14:05:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634652320000|2021-10-19 14:05:20|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634652330000|2021-10-19 14:05:30|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1050.5|1045.5|4
1634652340000|2021-10-19 14:05:40|1050.9|1045.9|1051.2|1046.2|1051.3|1046.3|1050.8|1045.8|12
1634652350000|2021-10-19 14:05:50|1051.3|1046.3|1051.6|1046.6|1051.6|1046.6|1051|1046|17
1634652360000|2021-10-19 14:06:00|1051.5|1046.5|1052|1047|1052.1|1047.1|1051.5|1046.5|7
1634652370000|2021-10-19 14:06:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|9
1634652380000|2021-10-19 14:06:20|1051.9|1046.9|1051.7|1046.7|1052|1047|1051.7|1046.7|8
1634652390000|2021-10-19 14:06:30|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|2
1634652400000|2021-10-19 14:06:40|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|6
1634652410000|2021-10-19 14:06:50|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.3|1046.3|10
1634652420000|2021-10-19 14:07:00|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|10
1634652430000|2021-10-19 14:07:10|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|2
1634652440000|2021-10-19 14:07:20|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|9
1634652450000|2021-10-19 14:07:30|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|7
1634652460000|2021-10-19 14:07:40|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|5
1634652470000|2021-10-19 14:07:50|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|13
1634652480000|2021-10-19 14:08:00|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|7
1634652490000|2021-10-19 14:08:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634652500000|2021-10-19 14:08:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634652510000|2021-10-19 14:08:30|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|5
1634652520000|2021-10-19 14:08:40|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|7
1634652530000|2021-10-19 14:08:50|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|7
1634652540000|2021-10-19 14:09:00|1051|1046|1051|1046|1051.1|1046.1|1050.9|1045.9|12
1634652550000|2021-10-19 14:09:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1050.9|1045.9|6
1634652560000|2021-10-19 14:09:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634652570000|2021-10-19 14:09:30|1050.9|1045.9|1050|1045|1050.9|1045.9|1049.4|1044.4|14
1634652590000|2021-10-19 14:09:50|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|4
1634652600000|2021-10-19 14:10:00|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.6|1044.6|5
1634652610000|2021-10-19 14:10:10|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|4
1634652620000|2021-10-19 14:10:20|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050|1045|6
1634652630000|2021-10-19 14:10:30|1050|1045|1050.1|1045.1|1050.2|1045.2|1050|1045|12
1634652640000|2021-10-19 14:10:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|3
1634652650000|2021-10-19 14:10:50|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|8
1634652660000|2021-10-19 14:11:00|1050.1|1045.1|1049.3|1044.3|1050.1|1045.1|1049.3|1044.3|10
1634652670000|2021-10-19 14:11:10|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|3
1634652680000|2021-10-19 14:11:20|1049.5|1044.5|1049.9|1044.9|1049.9|1044.9|1049.3|1044.3|17
1634652690000|2021-10-19 14:11:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634652700000|2021-10-19 14:11:40|1049.6|1044.6|1050.1|1045.1|1050.1|1045.1|1049.6|1044.6|13
1634652710000|2021-10-19 14:11:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634652720000|2021-10-19 14:12:00|1050|1045|1050|1045|1050.1|1045.1|1049.9|1044.9|5
1634652730000|2021-10-19 14:12:10|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|8
1634652740000|2021-10-19 14:12:20|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634652750000|2021-10-19 14:12:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|9
1634652770000|2021-10-19 14:12:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|6
1634652780000|2021-10-19 14:13:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1634652790000|2021-10-19 14:13:10|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|13
1634652800000|2021-10-19 14:13:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|13
1634652810000|2021-10-19 14:13:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|9
1634652820000|2021-10-19 14:13:40|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|6
1634652830000|2021-10-19 14:13:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|5
1634652840000|2021-10-19 14:14:00|1050.3|1045.3|1050|1045|1050.3|1045.3|1049.3|1044.3|21
1634652850000|2021-10-19 14:14:10|1049.9|1044.9|1049.9|1044.9|1050.2|1045.2|1049.8|1044.8|26
1634652860000|2021-10-19 14:14:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634652870000|2021-10-19 14:14:30|1050|1045|1050.1|1045.1|1050.2|1045.2|1050|1045|6
1634652880000|2021-10-19 14:14:40|1050|1045|1049.7|1044.7|1050|1045|1049.6|1044.6|8
1634652890000|2021-10-19 14:14:50|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.1|1044.1|18
1634652900000|2021-10-19 14:15:00|1049.4|1044.4|1049.5|1044.5|1049.6|1044.6|1049.2|1044.2|10
1634652910000|2021-10-19 14:15:10|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|3
1634652920000|2021-10-19 14:15:20|1050|1045|1050|1045|1050|1045|1049.9|1044.9|5
1634652930000|2021-10-19 14:15:30|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1634652940000|2021-10-19 14:15:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634652950000|2021-10-19 14:15:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634652960000|2021-10-19 14:16:00|1050.8|1045.8|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|8
1634652970000|2021-10-19 14:16:10|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|4
1634652980000|2021-10-19 14:16:20|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.4|1045.4|6
1634652990000|2021-10-19 14:16:30|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634653000000|2021-10-19 14:16:40|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|8
1634653010000|2021-10-19 14:16:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|18
1634653020000|2021-10-19 14:17:00|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|7
1634653030000|2021-10-19 14:17:10|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|9
1634653040000|2021-10-19 14:17:20|1050.1|1045.1|1049.6|1044.6|1050.1|1045.1|1049.6|1044.6|2
1634653050000|2021-10-19 14:17:30|1049.7|1044.7|1049.9|1044.9|1050|1045|1049.7|1044.7|13
1634653060000|2021-10-19 14:17:40|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|6
1634653070000|2021-10-19 14:17:50|1049|1044|1048.9|1043.9|1049|1044|1048.8|1043.8|4
1634653080000|2021-10-19 14:18:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.4|1043.4|12
1634653090000|2021-10-19 14:18:10|1048.8|1043.8|1049.2|1044.2|1049.2|1044.2|1048.7|1043.7|11
1634653100000|2021-10-19 14:18:20|1049.3|1044.3|1050.1|1045.1|1050.2|1045.2|1049.3|1044.3|16
1634653110000|2021-10-19 14:18:30|1050|1045|1049.4|1044.4|1050.1|1045.1|1049.4|1044.4|7
1634653120000|2021-10-19 14:18:40|1049|1044|1048.8|1043.8|1049.2|1044.2|1048.8|1043.8|9
1634653130000|2021-10-19 14:18:50|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|12
1634653140000|2021-10-19 14:19:00|1048.6|1043.6|1048.3|1043.3|1048.7|1043.7|1047.9|1042.9|24
1634653150000|2021-10-19 14:19:10|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1634653160000|2021-10-19 14:19:20|1048|1043|1048.2|1043.2|1048.3|1043.3|1048|1043|17
1634653170000|2021-10-19 14:19:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634653180000|2021-10-19 14:19:40|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|22
1634653190000|2021-10-19 14:19:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|10
1634653200000|2021-10-19 14:20:00|1048.2|1043.2|1047.8|1042.8|1048.3|1043.3|1047.8|1042.8|21
1634653210000|2021-10-19 14:20:10|1047.9|1042.9|1047.9|1042.9|1048.1|1043.1|1047.8|1042.8|11
1634653220000|2021-10-19 14:20:20|1047.7|1042.7|1048|1043|1048|1043|1047.2|1042.2|20
1634653230000|2021-10-19 14:20:30|1047.7|1042.7|1047.5|1042.5|1047.8|1042.8|1047.4|1042.4|14
1634653240000|2021-10-19 14:20:40|1047.4|1042.4|1047.7|1042.7|1047.7|1042.7|1047.3|1042.3|9
1634653250000|2021-10-19 14:20:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|8
1634653260000|2021-10-19 14:21:00|1047.8|1042.8|1046.9|1041.9|1047.9|1042.9|1046.3|1041.3|14
1634653270000|2021-10-19 14:21:10|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|10
1634653280000|2021-10-19 14:21:20|1046.4|1041.4|1046|1041|1046.4|1041.4|1046|1041|13
1634653290000|2021-10-19 14:21:30|1045.6|1040.6|1046|1041|1046|1041|1045.4|1040.4|11
1634653300000|2021-10-19 14:21:40|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|4
1634653310000|2021-10-19 14:21:50|1045.8|1040.8|1045.4|1040.4|1045.9|1040.9|1045.3|1040.3|8
1634653320000|2021-10-19 14:22:00|1045.3|1040.3|1045.9|1040.9|1045.9|1040.9|1045.2|1040.2|12
1634653330000|2021-10-19 14:22:10|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|8
1634653340000|2021-10-19 14:22:20|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|11
1634653350000|2021-10-19 14:22:30|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.5|1040.5|3
1634653360000|2021-10-19 14:22:40|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|7
1634653370000|2021-10-19 14:22:50|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634653380000|2021-10-19 14:23:00|1045.7|1040.7|1046|1041|1046.1|1041.1|1045.6|1040.6|6
1634653390000|2021-10-19 14:23:10|1045.9|1040.9|1046.2|1041.2|1046.3|1041.3|1045.5|1040.5|12
1634653400000|2021-10-19 14:23:20|1046.1|1041.1|1045.6|1040.6|1046.1|1041.1|1045.6|1040.6|5
1634653410000|2021-10-19 14:23:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1634653420000|2021-10-19 14:23:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634653430000|2021-10-19 14:23:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|10
1634653440000|2021-10-19 14:24:00|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|4
1634653450000|2021-10-19 14:24:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|6
1634653460000|2021-10-19 14:24:20|1046.2|1041.2|1045.6|1040.6|1046.2|1041.2|1045.5|1040.5|13
1634653470000|2021-10-19 14:24:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|6
1634653490000|2021-10-19 14:24:50|1046|1041|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1634653500000|2021-10-19 14:25:00|1045.8|1040.8|1046|1041|1046|1041|1045.6|1040.6|4
1634653510000|2021-10-19 14:25:10|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1634653520000|2021-10-19 14:25:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634653530000|2021-10-19 14:25:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|5
1634653540000|2021-10-19 14:25:40|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|3
1634653550000|2021-10-19 14:25:50|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634653560000|2021-10-19 14:26:00|1046|1041|1047|1042|1047|1042|1046|1041|9
1634653570000|2021-10-19 14:26:10|1047.1|1042.1|1046|1041|1047.1|1042.1|1045.8|1040.8|14
1634653580000|2021-10-19 14:26:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1045.8|1040.8|7
1634653590000|2021-10-19 14:26:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|8
1634653600000|2021-10-19 14:26:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|3
1634653610000|2021-10-19 14:26:50|1046.1|1041.1|1046.7|1041.7|1046.8|1041.8|1046.1|1041.1|12
1634653620000|2021-10-19 14:27:00|1046.8|1041.8|1047.3|1042.3|1047.3|1042.3|1046.6|1041.6|16
1634653630000|2021-10-19 14:27:10|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|5
1634653640000|2021-10-19 14:27:20|1047.3|1042.3|1047.4|1042.4|1047.7|1042.7|1047.2|1042.2|9
1634653650000|2021-10-19 14:27:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|7
1634653660000|2021-10-19 14:27:40|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1634653670000|2021-10-19 14:27:50|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1634653680000|2021-10-19 14:28:00|1047.2|1042.2|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|18
1634653690000|2021-10-19 14:28:10|1047|1042|1047.2|1042.2|1047.3|1042.3|1047|1042|10
1634653700000|2021-10-19 14:28:20|1047.3|1042.3|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|8
1634653710000|2021-10-19 14:28:30|1047.3|1042.3|1047|1042|1047.3|1042.3|1047|1042|3
1634653720000|2021-10-19 14:28:40|1046.9|1041.9|1046.4|1041.4|1046.9|1041.9|1046.4|1041.4|12
1634653730000|2021-10-19 14:28:50|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.2|1041.2|7
1634653740000|2021-10-19 14:29:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|11
1634653750000|2021-10-19 14:29:10|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|14
1634653760000|2021-10-19 14:29:20|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|13
1634653770000|2021-10-19 14:29:30|1046|1041|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|6
1634653780000|2021-10-19 14:29:40|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|6
1634653790000|2021-10-19 14:29:50|1045.8|1040.8|1045.8|1040.8|1046|1041|1045.8|1040.8|9
1634653800000|2021-10-19 14:30:00|1045.7|1040.7|1046.1|1041.1|1046.1|1041.1|1045.6|1040.6|17
1634653810000|2021-10-19 14:30:10|1046|1041|1046|1041|1046.1|1041.1|1045.9|1040.9|4
1634653820000|2021-10-19 14:30:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634653830000|2021-10-19 14:30:30|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|3
1634653840000|2021-10-19 14:30:40|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.8|1040.8|6
1634653850000|2021-10-19 14:30:50|1046|1041|1045.7|1040.7|1046|1041|1045.6|1040.6|7
1634653860000|2021-10-19 14:31:00|1045.8|1040.8|1046.7|1041.7|1046.7|1041.7|1045.7|1040.7|20
1634653870000|2021-10-19 14:31:10|1046.4|1041.4|1046.6|1041.6|1046.6|1041.6|1046.1|1041.1|24
1634653880000|2021-10-19 14:31:20|1046.7|1041.7|1045.9|1040.9|1046.7|1041.7|1045.9|1040.9|9
1634653890000|2021-10-19 14:31:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634653900000|2021-10-19 14:31:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1634653910000|2021-10-19 14:31:50|1045.9|1040.9|1044.8|1039.8|1045.9|1040.9|1044.3|1039.3|7
1634653920000|2021-10-19 14:32:00|1044.2|1039.2|1043.3|1038.3|1044.2|1039.2|1042.9|1037.9|18
1634653930000|2021-10-19 14:32:10|1043.2|1038.2|1042.9|1037.9|1043.2|1038.2|1042.7|1037.7|11
1634653940000|2021-10-19 14:32:20|1042.8|1037.8|1043.2|1038.2|1043.2|1038.2|1042.3|1037.3|14
1634653950000|2021-10-19 14:32:30|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|6
1634653960000|2021-10-19 14:32:40|1043.1|1038.1|1043.7|1038.7|1043.9|1038.9|1043|1038|6
1634653970000|2021-10-19 14:32:50|1043.8|1038.8|1043.9|1038.9|1044.1|1039.1|1043.8|1038.8|9
1634653980000|2021-10-19 14:33:00|1043.7|1038.7|1044.6|1039.6|1044.6|1039.6|1043.7|1038.7|21
1634653990000|2021-10-19 14:33:10|1044.7|1039.7|1044.4|1039.4|1044.7|1039.7|1044.2|1039.2|12
1634654000000|2021-10-19 14:33:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|4
1634654010000|2021-10-19 14:33:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044|1039|11
1634654020000|2021-10-19 14:33:40|1044.1|1039.1|1044.4|1039.4|1044.4|1039.4|1044.1|1039.1|16
1634654030000|2021-10-19 14:33:50|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|5
1634654040000|2021-10-19 14:34:00|1044.3|1039.3|1044.7|1039.7|1044.7|1039.7|1044|1039|21
1634654050000|2021-10-19 14:34:10|1044.6|1039.6|1044.2|1039.2|1044.6|1039.6|1044.2|1039.2|11
1634654060000|2021-10-19 14:34:20|1044.3|1039.3|1043.4|1038.4|1044.3|1039.3|1043.3|1038.3|9
1634654070000|2021-10-19 14:34:30|1043.3|1038.3|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|5
1634654080000|2021-10-19 14:34:40|1043.2|1038.2|1043.6|1038.6|1043.6|1038.6|1043.1|1038.1|9
1634654090000|2021-10-19 14:34:50|1043.5|1038.5|1043.7|1038.7|1043.8|1038.8|1043.4|1038.4|15
1634654100000|2021-10-19 14:35:00|1043.6|1038.6|1043.4|1038.4|1043.8|1038.8|1043.4|1038.4|9
1634654110000|2021-10-19 14:35:10|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|6
1634654120000|2021-10-19 14:35:20|1043.3|1038.3|1043.6|1038.6|1043.7|1038.7|1043.3|1038.3|7
1634654130000|2021-10-19 14:35:30|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|7
1634654140000|2021-10-19 14:35:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|6
1634654150000|2021-10-19 14:35:50|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|7
1634654160000|2021-10-19 14:36:00|1043.2|1038.2|1041.8|1036.8|1043.3|1038.3|1041.8|1036.8|21
1634654170000|2021-10-19 14:36:10|1042|1037|1042.2|1037.2|1042.2|1037.2|1041.8|1036.8|10
1634654180000|2021-10-19 14:36:20|1042.1|1037.1|1042.5|1037.5|1042.5|1037.5|1042.1|1037.1|5
1634654190000|2021-10-19 14:36:30|1042.7|1037.7|1042.5|1037.5|1042.8|1037.8|1042.3|1037.3|17
1634654200000|2021-10-19 14:36:40|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1634654210000|2021-10-19 14:36:50|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|4
1634654220000|2021-10-19 14:37:00|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.1|1037.1|15
1634654230000|2021-10-19 14:37:10|1042.7|1037.7|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|5
1634654240000|2021-10-19 14:37:20|1042.7|1037.7|1042.3|1037.3|1042.7|1037.7|1042.1|1037.1|14
1634654250000|2021-10-19 14:37:30|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|10
1634654260000|2021-10-19 14:37:40|1043|1038|1042.1|1037.1|1043|1038|1042|1037|11
1634654270000|2021-10-19 14:37:50|1042|1037|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|7
1634654280000|2021-10-19 14:38:00|1042.2|1037.2|1042.4|1037.4|1042.5|1037.5|1042|1037|14
1634654290000|2021-10-19 14:38:10|1042.3|1037.3|1041.9|1036.9|1042.3|1037.3|1041.9|1036.9|10
1634654300000|2021-10-19 14:38:20|1041.8|1036.8|1042|1037|1042.1|1037.1|1041.8|1036.8|7
1634654310000|2021-10-19 14:38:30|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042|1037|12
1634654320000|2021-10-19 14:38:40|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|7
1634654330000|2021-10-19 14:38:50|1042.4|1037.4|1042.7|1037.7|1042.9|1037.9|1042.3|1037.3|19
1634654340000|2021-10-19 14:39:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|17
1634654350000|2021-10-19 14:39:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|11
1634654360000|2021-10-19 14:39:20|1042.4|1037.4|1042.7|1037.7|1042.7|1037.7|1042.4|1037.4|6
1634654370000|2021-10-19 14:39:30|1042.6|1037.6|1043.3|1038.3|1043.3|1038.3|1042.5|1037.5|9
1634654380000|2021-10-19 14:39:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|21
1634654390000|2021-10-19 14:39:50|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|3
1634654400000|2021-10-19 14:40:00|1043.7|1038.7|1042.7|1037.7|1043.7|1038.7|1042.6|1037.6|9
1634654410000|2021-10-19 14:40:10|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1634654420000|2021-10-19 14:40:20|1042.6|1037.6|1042.2|1037.2|1042.7|1037.7|1042.1|1037.1|8
1634654430000|2021-10-19 14:40:30|1042.1|1037.1|1041.9|1036.9|1042.3|1037.3|1041.9|1036.9|5
1634654440000|2021-10-19 14:40:40|1041.8|1036.8|1042.5|1037.5|1042.6|1037.6|1041.8|1036.8|9
1634654450000|2021-10-19 14:40:50|1042.4|1037.4|1043.4|1038.4|1043.5|1038.5|1042.1|1037.1|7
1634654460000|2021-10-19 14:41:00|1043.3|1038.3|1043.5|1038.5|1043.6|1038.6|1042.8|1037.8|15
1634654470000|2021-10-19 14:41:10|1043.4|1038.4|1043.5|1038.5|1043.9|1038.9|1043.3|1038.3|14
1634654480000|2021-10-19 14:41:20|1043.4|1038.4|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|8
1634654490000|2021-10-19 14:41:30|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1634654500000|2021-10-19 14:41:40|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1634654510000|2021-10-19 14:41:50|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|9
1634654520000|2021-10-19 14:42:00|1043.7|1038.7|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|3
1634654530000|2021-10-19 14:42:10|1043.6|1038.6|1043.4|1038.4|1043.7|1038.7|1043.4|1038.4|21
1634654540000|2021-10-19 14:42:20|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|6
1634654550000|2021-10-19 14:42:30|1043.9|1038.9|1043.6|1038.6|1043.9|1038.9|1043.5|1038.5|6
1634654560000|2021-10-19 14:42:40|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|7
1634654570000|2021-10-19 14:42:50|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|6
1634654580000|2021-10-19 14:43:00|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.1|1038.1|13
1634654590000|2021-10-19 14:43:10|1043.2|1038.2|1042.9|1037.9|1043.2|1038.2|1042.9|1037.9|8
1634654600000|2021-10-19 14:43:20|1043|1038|1043.4|1038.4|1043.5|1038.5|1042.9|1037.9|5
1634654610000|2021-10-19 14:43:30|1043.5|1038.5|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|3
1634654620000|2021-10-19 14:43:40|1043.2|1038.2|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|4
1634654630000|2021-10-19 14:43:50|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|3
1634654640000|2021-10-19 14:44:00|1042.8|1037.8|1043.3|1038.3|1043.3|1038.3|1042.8|1037.8|15
1634654650000|2021-10-19 14:44:10|1043.5|1038.5|1043.6|1038.6|1043.8|1038.8|1043.5|1038.5|4
1634654660000|2021-10-19 14:44:20|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043|1038|11
1634654670000|2021-10-19 14:44:30|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.2|1038.2|6
1634654680000|2021-10-19 14:44:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1634654690000|2021-10-19 14:44:50|1043.2|1038.2|1042.8|1037.8|1043.2|1038.2|1042.8|1037.8|12
1634654700000|2021-10-19 14:45:00|1042.9|1037.9|1043.1|1038.1|1043.2|1038.2|1042.8|1037.8|8
1634654710000|2021-10-19 14:45:10|1043.2|1038.2|1043|1038|1043.2|1038.2|1043|1038|11
1634654720000|2021-10-19 14:45:20|1043.1|1038.1|1043|1038|1043.1|1038.1|1042.9|1037.9|22
1634654730000|2021-10-19 14:45:30|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|9
1634654740000|2021-10-19 14:45:40|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1634654750000|2021-10-19 14:45:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|7
1634654760000|2021-10-19 14:46:00|1043.6|1038.6|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|4
1634654770000|2021-10-19 14:46:10|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|6
1634654780000|2021-10-19 14:46:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|16
1634654790000|2021-10-19 14:46:30|1043.4|1038.4|1043.7|1038.7|1043.8|1038.8|1043.4|1038.4|6
1634654800000|2021-10-19 14:46:40|1043.8|1038.8|1043.3|1038.3|1044.1|1039.1|1043.3|1038.3|8
1634654810000|2021-10-19 14:46:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1042.7|1037.7|9
1634654820000|2021-10-19 14:47:00|1043.1|1038.1|1043.2|1038.2|1043.5|1038.5|1043|1038|7
1634654830000|2021-10-19 14:47:10|1043.1|1038.1|1043.4|1038.4|1043.5|1038.5|1043.1|1038.1|5
1634654840000|2021-10-19 14:47:20|1043.3|1038.3|1042.6|1037.6|1043.3|1038.3|1042.6|1037.6|7
1634654850000|2021-10-19 14:47:30|1042.7|1037.7|1043|1038|1043.3|1038.3|1042.6|1037.6|9
1634654860000|2021-10-19 14:47:40|1042.9|1037.9|1043.2|1038.2|1043.2|1038.2|1042.8|1037.8|13
1634654870000|2021-10-19 14:47:50|1043.1|1038.1|1043.2|1038.2|1043.4|1038.4|1043.1|1038.1|7
1634654880000|2021-10-19 14:48:00|1043.1|1038.1|1043.6|1038.6|1043.7|1038.7|1042.8|1037.8|9
1634654890000|2021-10-19 14:48:10|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|10
1634654900000|2021-10-19 14:48:20|1043.7|1038.7|1043.3|1038.3|1043.7|1038.7|1043.3|1038.3|20
1634654910000|2021-10-19 14:48:30|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|14
1634654920000|2021-10-19 14:48:40|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.2|1038.2|13
1634654930000|2021-10-19 14:48:50|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|6
1634654940000|2021-10-19 14:49:00|1043|1038|1043.9|1038.9|1044|1039|1042.9|1037.9|15
1634654950000|2021-10-19 14:49:10|1044|1039|1043|1038|1044.1|1039.1|1042.9|1037.9|14
1634654960000|2021-10-19 14:49:20|1043.3|1038.3|1043.6|1038.6|1043.6|1038.6|1043.1|1038.1|6
1634654970000|2021-10-19 14:49:30|1043.5|1038.5|1043.3|1038.3|1044|1039|1043.3|1038.3|12
1634654980000|2021-10-19 14:49:40|1043.7|1038.7|1043.6|1038.6|1043.8|1038.8|1043.4|1038.4|12
1634654990000|2021-10-19 14:49:50|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1634655000000|2021-10-19 14:50:00|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.1|1038.1|15
1634655010000|2021-10-19 14:50:10|1044|1039|1044|1039|1044|1039|1043.8|1038.8|8
1634655020000|2021-10-19 14:50:20|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|9
1634655030000|2021-10-19 14:50:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|6
1634655040000|2021-10-19 14:50:40|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|5
1634655050000|2021-10-19 14:50:50|1043.8|1038.8|1044|1039|1044.1|1039.1|1043.8|1038.8|9
1634655060000|2021-10-19 14:51:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.9|1038.9|9
1634655070000|2021-10-19 14:51:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1634655080000|2021-10-19 14:51:20|1044|1039|1044|1039|1044.1|1039.1|1043.9|1038.9|7
1634655090000|2021-10-19 14:51:30|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|6
1634655100000|2021-10-19 14:51:40|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|10
1634655110000|2021-10-19 14:51:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1634655120000|2021-10-19 14:52:00|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|14
1634655130000|2021-10-19 14:52:10|1044.1|1039.1|1044.1|1039.1|1044.3|1039.3|1044|1039|15
1634655140000|2021-10-19 14:52:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|5
1634655150000|2021-10-19 14:52:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1634655160000|2021-10-19 14:52:40|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1634655170000|2021-10-19 14:52:50|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1043.9|1038.9|15
1634655180000|2021-10-19 14:53:00|1044.2|1039.2|1044.7|1039.7|1044.8|1039.8|1044.1|1039.1|8
1634655190000|2021-10-19 14:53:10|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|7
1634655200000|2021-10-19 14:53:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1634655210000|2021-10-19 14:53:30|1044.6|1039.6|1045|1040|1045|1040|1044.6|1039.6|5
1634655220000|2021-10-19 14:53:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|17
1634655230000|2021-10-19 14:53:50|1045|1040|1044.8|1039.8|1045|1040|1044.6|1039.6|5
1634655240000|2021-10-19 14:54:00|1044.7|1039.7|1044.3|1039.3|1044.7|1039.7|1044.3|1039.3|15
1634655250000|2021-10-19 14:54:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|10
1634655260000|2021-10-19 14:54:20|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|11
1634655270000|2021-10-19 14:54:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|8
1634655280000|2021-10-19 14:54:40|1044.7|1039.7|1045.2|1040.2|1045.2|1040.2|1044.7|1039.7|14
1634655290000|2021-10-19 14:54:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|8
1634655300000|2021-10-19 14:55:00|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|5
1634655310000|2021-10-19 14:55:10|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|5
1634655320000|2021-10-19 14:55:20|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|10
1634655330000|2021-10-19 14:55:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|6
1634655340000|2021-10-19 14:55:40|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|2
1634655350000|2021-10-19 14:55:50|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|8
1634655360000|2021-10-19 14:56:00|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|5
1634655370000|2021-10-19 14:56:10|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|3
1634655380000|2021-10-19 14:56:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|6
1634655390000|2021-10-19 14:56:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|5
1634655400000|2021-10-19 14:56:40|1045.5|1040.5|1045.6|1040.6|1045.8|1040.8|1045.5|1040.5|6
1634655410000|2021-10-19 14:56:50|1045.8|1040.8|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|11
1634655420000|2021-10-19 14:57:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634655430000|2021-10-19 14:57:10|1045.3|1040.3|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|12
1634655440000|2021-10-19 14:57:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634655450000|2021-10-19 14:57:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|5
1634655460000|2021-10-19 14:57:40|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1634655470000|2021-10-19 14:57:50|1044.8|1039.8|1044.8|1039.8|1045|1040|1044.8|1039.8|13
1634655480000|2021-10-19 14:58:00|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.9|1039.9|4
1634655490000|2021-10-19 14:58:10|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|5
1634655500000|2021-10-19 14:58:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1634655510000|2021-10-19 14:58:30|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|3
1634655520000|2021-10-19 14:58:40|1045.6|1040.6|1045.2|1040.2|1045.6|1040.6|1045.2|1040.2|5
1634655530000|2021-10-19 14:58:50|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|6
1634655540000|2021-10-19 14:59:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|4
1634655550000|2021-10-19 14:59:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|5
1634655560000|2021-10-19 14:59:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|8
1634655570000|2021-10-19 14:59:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|8
1634655580000|2021-10-19 14:59:40|1045.8|1040.8|1045.3|1040.3|1045.8|1040.8|1045.3|1040.3|7
1634655590000|2021-10-19 14:59:50|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|6
1634655600000|2021-10-19 15:00:00|1045|1040|1044.8|1039.8|1045|1040|1044.7|1039.7|11
1634655610000|2021-10-19 15:00:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|9
1634655620000|2021-10-19 15:00:20|1044.6|1039.6|1044.8|1039.8|1044.9|1039.9|1044.6|1039.6|13
1634655630000|2021-10-19 15:00:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634655640000|2021-10-19 15:00:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1044.9|1039.9|9
1634655650000|2021-10-19 15:00:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634655660000|2021-10-19 15:01:00|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1044.8|1039.8|5
1634655670000|2021-10-19 15:01:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|6
1634655680000|2021-10-19 15:01:20|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|6
1634655690000|2021-10-19 15:01:30|1045|1040|1045|1040|1045.1|1040.1|1044.9|1039.9|7
1634655700000|2021-10-19 15:01:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|3
1634655710000|2021-10-19 15:01:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|4
1634655720000|2021-10-19 15:02:00|1045.1|1040.1|1044.9|1039.9|1045.1|1040.1|1044.8|1039.8|9
1634655730000|2021-10-19 15:02:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|12
1634655740000|2021-10-19 15:02:20|1045|1040|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|14
1634655750000|2021-10-19 15:02:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|6
1634655770000|2021-10-19 15:02:50|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|13
1634655780000|2021-10-19 15:03:00|1045.1|1040.1|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|6
1634655790000|2021-10-19 15:03:10|1045.3|1040.3|1045|1040|1045.3|1040.3|1045|1040|6
1634655810000|2021-10-19 15:03:30|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1634655820000|2021-10-19 15:03:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634655830000|2021-10-19 15:03:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|5
1634655840000|2021-10-19 15:04:00|1045.1|1040.1|1044.6|1039.6|1045.1|1040.1|1044.6|1039.6|7
1634655850000|2021-10-19 15:04:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1634655860000|2021-10-19 15:04:20|1044.7|1039.7|1045|1040|1045|1040|1044.7|1039.7|8
1634655870000|2021-10-19 15:04:30|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|4
1634655880000|2021-10-19 15:04:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634655890000|2021-10-19 15:04:50|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|3
1634655900000|2021-10-19 15:05:00|1045.5|1040.5|1046|1041|1046|1041|1045.5|1040.5|21
1634655910000|2021-10-19 15:05:10|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|11
1634655920000|2021-10-19 15:05:20|1046|1041|1046|1041|1046|1041|1045.9|1040.9|7
1634655930000|2021-10-19 15:05:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|13
1634655940000|2021-10-19 15:05:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|7
1634655950000|2021-10-19 15:05:50|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634655960000|2021-10-19 15:06:00|1046.3|1041.3|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|3
1634655970000|2021-10-19 15:06:10|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|3
1634655980000|2021-10-19 15:06:20|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634655990000|2021-10-19 15:06:30|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|4
1634656000000|2021-10-19 15:06:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634656010000|2021-10-19 15:06:50|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634656020000|2021-10-19 15:07:00|1046.5|1041.5|1046.8|1041.8|1046.8|1041.8|1046.5|1041.5|2
1634656030000|2021-10-19 15:07:10|1046.9|1041.9|1047.2|1042.2|1047.2|1042.2|1046.8|1041.8|5
1634656040000|2021-10-19 15:07:20|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047|1042|11
1634656080000|2021-10-19 15:08:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634656090000|2021-10-19 15:08:10|1047|1042|1047|1042|1047|1042|1047|1042|1
1634656110000|2021-10-19 15:08:30|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1634656140000|2021-10-19 15:09:00|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.7|1041.7|7
1634656150000|2021-10-19 15:09:10|1046.8|1041.8|1047|1042|1047.1|1042.1|1046.8|1041.8|8
1634656160000|2021-10-19 15:09:20|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|16
1634656180000|2021-10-19 15:09:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634656190000|2021-10-19 15:09:50|1046.8|1041.8|1047.2|1042.2|1047.3|1042.3|1046.7|1041.7|7
1634656200000|2021-10-19 15:10:00|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|6
1634656210000|2021-10-19 15:10:10|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|11
1634656220000|2021-10-19 15:10:20|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.8|1041.8|11
1634656230000|2021-10-19 15:10:30|1046.8|1041.8|1047|1042|1047|1042|1046.8|1041.8|5
1634656240000|2021-10-19 15:10:40|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|6
1634656250000|2021-10-19 15:10:50|1047.1|1042.1|1047|1042|1047.4|1042.4|1047|1042|12
1634656260000|2021-10-19 15:11:00|1047.1|1042.1|1047|1042|1047.1|1042.1|1046.9|1041.9|8
1634656270000|2021-10-19 15:11:10|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|3
1634656320000|2021-10-19 15:12:00|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1634656330000|2021-10-19 15:12:10|1047.1|1042.1|1047.3|1042.3|1047.3|1042.3|1047|1042|9
1634656350000|2021-10-19 15:12:30|1047.4|1042.4|1047.7|1042.7|1047.7|1042.7|1047.4|1042.4|4
1634656370000|2021-10-19 15:12:50|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|2
1634656380000|2021-10-19 15:13:00|1048.1|1043.1|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|5
1634656400000|2021-10-19 15:13:20|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1634656410000|2021-10-19 15:13:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634656420000|2021-10-19 15:13:40|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|4
1634656430000|2021-10-19 15:13:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1634656440000|2021-10-19 15:14:00|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|6
1634656450000|2021-10-19 15:14:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1634656460000|2021-10-19 15:14:20|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.9|1042.9|6
1634656470000|2021-10-19 15:14:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1634656480000|2021-10-19 15:14:40|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|9
1634656490000|2021-10-19 15:14:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|4
1634656500000|2021-10-19 15:15:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634656510000|2021-10-19 15:15:10|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1634656520000|2021-10-19 15:15:20|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|5
1634656530000|2021-10-19 15:15:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634656540000|2021-10-19 15:15:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634656550000|2021-10-19 15:15:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1634656560000|2021-10-19 15:16:00|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|17
1634656570000|2021-10-19 15:16:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634656580000|2021-10-19 15:16:20|1048.3|1043.3|1047.9|1042.9|1048.3|1043.3|1047.7|1042.7|9
1634656590000|2021-10-19 15:16:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|4
1634656600000|2021-10-19 15:16:40|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1634656610000|2021-10-19 15:16:50|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1634656620000|2021-10-19 15:17:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|11
1634656630000|2021-10-19 15:17:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634656640000|2021-10-19 15:17:20|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|3
1634656650000|2021-10-19 15:17:30|1047.6|1042.6|1048|1043|1048|1043|1047.6|1042.6|3
1634656660000|2021-10-19 15:17:40|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|3
1634656670000|2021-10-19 15:17:50|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|3
1634656680000|2021-10-19 15:18:00|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|9
1634656690000|2021-10-19 15:18:10|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|11
1634656700000|2021-10-19 15:18:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634656710000|2021-10-19 15:18:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634656720000|2021-10-19 15:18:40|1048.7|1043.7|1048.1|1043.1|1048.7|1043.7|1048.1|1043.1|7
1634656730000|2021-10-19 15:18:50|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.6|1042.6|11
1634656740000|2021-10-19 15:19:00|1047.8|1042.8|1047.4|1042.4|1047.8|1042.8|1047.3|1042.3|15
1634656750000|2021-10-19 15:19:10|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1634656760000|2021-10-19 15:19:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|13
1634656770000|2021-10-19 15:19:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|7
1634656800000|2021-10-19 15:20:00|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|9
1634656810000|2021-10-19 15:20:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634656820000|2021-10-19 15:20:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|3
1634656830000|2021-10-19 15:20:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|5
1634656840000|2021-10-19 15:20:40|1048|1043|1048.4|1043.4|1048.4|1043.4|1048|1043|7
1634656850000|2021-10-19 15:20:50|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|9
1634656860000|2021-10-19 15:21:00|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.7|1042.7|10
1634656870000|2021-10-19 15:21:10|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|3
1634656880000|2021-10-19 15:21:20|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|5
1634656890000|2021-10-19 15:21:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634656900000|2021-10-19 15:21:40|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|4
1634656910000|2021-10-19 15:21:50|1048|1043|1048|1043|1048|1043|1048|1043|1
1634656920000|2021-10-19 15:22:00|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048|1043|10
1634656930000|2021-10-19 15:22:10|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|7
1634656940000|2021-10-19 15:22:20|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|9
1634656950000|2021-10-19 15:22:30|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|5
1634656960000|2021-10-19 15:22:40|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1634656970000|2021-10-19 15:22:50|1048|1043|1048|1043|1048|1043|1048|1043|1
1634656980000|2021-10-19 15:23:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|13
1634656990000|2021-10-19 15:23:10|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1634657000000|2021-10-19 15:23:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1634657010000|2021-10-19 15:23:30|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|7
1634657020000|2021-10-19 15:23:40|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1634657030000|2021-10-19 15:23:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634657040000|2021-10-19 15:24:00|1048.3|1043.3|1047.9|1042.9|1048.4|1043.4|1047.8|1042.8|11
1634657050000|2021-10-19 15:24:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634657060000|2021-10-19 15:24:20|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1634657080000|2021-10-19 15:24:40|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1634657090000|2021-10-19 15:24:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634657100000|2021-10-19 15:25:00|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047|1042|11
1634657110000|2021-10-19 15:25:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1634657120000|2021-10-19 15:25:20|1047.4|1042.4|1047.7|1042.7|1047.8|1042.8|1047.4|1042.4|12
1634657130000|2021-10-19 15:25:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|13
1634657140000|2021-10-19 15:25:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|11
1634657150000|2021-10-19 15:25:50|1047.8|1042.8|1048|1043|1048.1|1043.1|1047.8|1042.8|8
1634657160000|2021-10-19 15:26:00|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|2
1634657170000|2021-10-19 15:26:10|1047.8|1042.8|1048|1043|1048.1|1043.1|1047.8|1042.8|5
1634657180000|2021-10-19 15:26:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|3
1634657190000|2021-10-19 15:26:30|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|4
1634657220000|2021-10-19 15:27:00|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|5
1634657230000|2021-10-19 15:27:10|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|20
1634657240000|2021-10-19 15:27:20|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048|1043|9
1634657270000|2021-10-19 15:27:50|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634657290000|2021-10-19 15:28:10|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|6
1634657300000|2021-10-19 15:28:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|4
1634657320000|2021-10-19 15:28:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1634657330000|2021-10-19 15:28:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634657340000|2021-10-19 15:29:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|17
1634657380000|2021-10-19 15:29:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634657390000|2021-10-19 15:29:50|1048.5|1043.5|1048.1|1043.1|1048.5|1043.5|1048.1|1043.1|6
1634657400000|2021-10-19 15:30:00|1047.7|1042.7|1047.5|1042.5|1047.8|1042.8|1047.5|1042.5|13
1634657410000|2021-10-19 15:30:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.4|1042.4|5
1634657420000|2021-10-19 15:30:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|3
1634657430000|2021-10-19 15:30:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|7
1634657440000|2021-10-19 15:30:40|1047.9|1042.9|1047.8|1042.8|1048.3|1043.3|1047.8|1042.8|15
1634657450000|2021-10-19 15:30:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634657460000|2021-10-19 15:31:00|1047.8|1042.8|1048|1043|1048.1|1043.1|1047.8|1042.8|4
1634657470000|2021-10-19 15:31:10|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|9
1634657480000|2021-10-19 15:31:20|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.9|1042.9|4
1634657490000|2021-10-19 15:31:30|1047.6|1042.6|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|3
1634657500000|2021-10-19 15:31:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634657520000|2021-10-19 15:32:00|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|3
1634657530000|2021-10-19 15:32:10|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1634657540000|2021-10-19 15:32:20|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|2
1634657550000|2021-10-19 15:32:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|14
1634657560000|2021-10-19 15:32:40|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|4
1634657570000|2021-10-19 15:32:50|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|2
1634657580000|2021-10-19 15:33:00|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634657600000|2021-10-19 15:33:20|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634657620000|2021-10-19 15:33:40|1047|1042|1047.3|1042.3|1047.4|1042.4|1047|1042|4
1634657630000|2021-10-19 15:33:50|1047.4|1042.4|1047.1|1042.1|1047.4|1042.4|1047|1042|5
1634657640000|2021-10-19 15:34:00|1047|1042|1047|1042|1047.1|1042.1|1047|1042|7
1634657650000|2021-10-19 15:34:10|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|5
1634657660000|2021-10-19 15:34:20|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1634657690000|2021-10-19 15:34:50|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|3
1634657700000|2021-10-19 15:35:00|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|2
1634657710000|2021-10-19 15:35:10|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|6
1634657720000|2021-10-19 15:35:20|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1634657730000|2021-10-19 15:35:30|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|4
1634657740000|2021-10-19 15:35:40|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047|1042|9
1634657760000|2021-10-19 15:36:00|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|3
1634657770000|2021-10-19 15:36:10|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634657780000|2021-10-19 15:36:20|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634657790000|2021-10-19 15:36:30|1047|1042|1047|1042|1047|1042|1046.9|1041.9|5
1634657810000|2021-10-19 15:36:50|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.8|1041.8|12
1634657820000|2021-10-19 15:37:00|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|12
1634657830000|2021-10-19 15:37:10|1047|1042|1047|1042|1047|1042|1047|1042|1
1634657840000|2021-10-19 15:37:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634657880000|2021-10-19 15:38:00|1046.8|1041.8|1047|1042|1047|1042|1046.7|1041.7|7
1634657890000|2021-10-19 15:38:10|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|5
1634657900000|2021-10-19 15:38:20|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|6
1634657910000|2021-10-19 15:38:30|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634657930000|2021-10-19 15:38:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|5
1634657940000|2021-10-19 15:39:00|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|5
1634657950000|2021-10-19 15:39:10|1046.9|1041.9|1047|1042|1047|1042|1046.8|1041.8|14
1634657960000|2021-10-19 15:39:20|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|4
1634657970000|2021-10-19 15:39:30|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634657980000|2021-10-19 15:39:40|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1634658000000|2021-10-19 15:40:00|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.8|1041.8|5
1634658010000|2021-10-19 15:40:10|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|11
1634658020000|2021-10-19 15:40:20|1047.2|1042.2|1045.8|1040.8|1047.2|1042.2|1045.7|1040.7|7
1634658030000|2021-10-19 15:40:30|1045.7|1040.7|1046.5|1041.5|1046.5|1041.5|1045.7|1040.7|6
1634658040000|2021-10-19 15:40:40|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.4|1041.4|12
1634658050000|2021-10-19 15:40:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634658060000|2021-10-19 15:41:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.4|1041.4|6
1634658070000|2021-10-19 15:41:10|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|5
1634658080000|2021-10-19 15:41:20|1046.5|1041.5|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|4
1634658090000|2021-10-19 15:41:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1634658100000|2021-10-19 15:41:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634658120000|2021-10-19 15:42:00|1046.2|1041.2|1046.6|1041.6|1046.6|1041.6|1046.2|1041.2|4
1634658130000|2021-10-19 15:42:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634658150000|2021-10-19 15:42:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634658160000|2021-10-19 15:42:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634658180000|2021-10-19 15:43:00|1046.8|1041.8|1046.6|1041.6|1046.9|1041.9|1046.5|1041.5|12
1634658190000|2021-10-19 15:43:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634658200000|2021-10-19 15:43:20|1046.4|1041.4|1046.6|1041.6|1046.6|1041.6|1046.4|1041.4|3
1634658210000|2021-10-19 15:43:30|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|6
1634658220000|2021-10-19 15:43:40|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1634658230000|2021-10-19 15:43:50|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|5
1634658240000|2021-10-19 15:44:00|1046.6|1041.6|1047.2|1042.2|1047.2|1042.2|1046.6|1041.6|6
1634658250000|2021-10-19 15:44:10|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|14
1634658260000|2021-10-19 15:44:20|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|5
1634658290000|2021-10-19 15:44:50|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|2
1634658300000|2021-10-19 15:45:00|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.1|1042.1|9
1634658310000|2021-10-19 15:45:10|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634658320000|2021-10-19 15:45:20|1047.3|1042.3|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|4
1634658330000|2021-10-19 15:45:30|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|4
1634658340000|2021-10-19 15:45:40|1047.3|1042.3|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|4
1634658360000|2021-10-19 15:46:00|1047|1042|1047|1042|1047|1042|1047|1042|1
1634658370000|2021-10-19 15:46:10|1046.8|1041.8|1046.5|1041.5|1046.9|1041.9|1046.5|1041.5|3
1634658380000|2021-10-19 15:46:20|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634658390000|2021-10-19 15:46:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634658400000|2021-10-19 15:46:40|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1634658410000|2021-10-19 15:46:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634658420000|2021-10-19 15:47:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634658460000|2021-10-19 15:47:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634658470000|2021-10-19 15:47:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1634658480000|2021-10-19 15:48:00|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1634658490000|2021-10-19 15:48:10|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|3
1634658500000|2021-10-19 15:48:20|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1634658510000|2021-10-19 15:48:30|1046.1|1041.1|1046.3|1041.3|1046.4|1041.4|1046.1|1041.1|6
1634658520000|2021-10-19 15:48:40|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|13
1634658530000|2021-10-19 15:48:50|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|8
1634658540000|2021-10-19 15:49:00|1046.4|1041.4|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|9
1634658580000|2021-10-19 15:49:40|1046.8|1041.8|1047|1042|1047|1042|1046.8|1041.8|3
1634658600000|2021-10-19 15:50:00|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|4
1634658620000|2021-10-19 15:50:20|1046.9|1041.9|1046.4|1041.4|1046.9|1041.9|1046.3|1041.3|3
1634658630000|2021-10-19 15:50:30|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|5
1634658640000|2021-10-19 15:50:40|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|4
1634658650000|2021-10-19 15:50:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634658660000|2021-10-19 15:51:00|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1634658670000|2021-10-19 15:51:10|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|4
1634658680000|2021-10-19 15:51:20|1046.7|1041.7|1046.7|1041.7|1046.9|1041.9|1046.6|1041.6|6
1634658690000|2021-10-19 15:51:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|7
1634658700000|2021-10-19 15:51:40|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1634658720000|2021-10-19 15:52:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|11
1634658750000|2021-10-19 15:52:30|1046.8|1041.8|1047.3|1042.3|1047.3|1042.3|1046.7|1041.7|5
1634658760000|2021-10-19 15:52:40|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1634658770000|2021-10-19 15:52:50|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047|1042|8
1634658780000|2021-10-19 15:53:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1634658790000|2021-10-19 15:53:10|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634658800000|2021-10-19 15:53:20|1047|1042|1047.2|1042.2|1047.2|1042.2|1046.9|1041.9|5
1634658830000|2021-10-19 15:53:50|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634658840000|2021-10-19 15:54:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1634658850000|2021-10-19 15:54:10|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634658860000|2021-10-19 15:54:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634658870000|2021-10-19 15:54:30|1047.4|1042.4|1048.2|1043.2|1048.2|1043.2|1047.4|1042.4|13
1634658880000|2021-10-19 15:54:40|1048.3|1043.3|1047.9|1042.9|1048.3|1043.3|1047.8|1042.8|5
1634658890000|2021-10-19 15:54:50|1048|1043|1048|1043|1048|1043|1048|1043|1
1634658900000|2021-10-19 15:55:00|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|7
1634658910000|2021-10-19 15:55:10|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1634658920000|2021-10-19 15:55:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634658930000|2021-10-19 15:55:30|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|2
1634658940000|2021-10-19 15:55:40|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|8
1634658950000|2021-10-19 15:55:50|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|6
1634658960000|2021-10-19 15:56:00|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1634658970000|2021-10-19 15:56:10|1048.1|1043.1|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|10
1634658980000|2021-10-19 15:56:20|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|4
1634658990000|2021-10-19 15:56:30|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|8
1634659000000|2021-10-19 15:56:40|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.8|1043.8|5
1634659010000|2021-10-19 15:56:50|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|4
1634659020000|2021-10-19 15:57:00|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634659030000|2021-10-19 15:57:10|1049|1044|1049|1044|1049|1044|1048.9|1043.9|5
1634659040000|2021-10-19 15:57:20|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|3
1634659050000|2021-10-19 15:57:30|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|2
1634659060000|2021-10-19 15:57:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634659080000|2021-10-19 15:58:00|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|2
1634659090000|2021-10-19 15:58:10|1049|1044|1049|1044|1049|1044|1049|1044|1
1634659100000|2021-10-19 15:58:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634659110000|2021-10-19 15:58:30|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1634659120000|2021-10-19 15:58:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|7
1634659140000|2021-10-19 15:59:00|1048.8|1043.8|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|4
1634659150000|2021-10-19 15:59:10|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|2
1634659160000|2021-10-19 15:59:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634659170000|2021-10-19 15:59:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634659180000|2021-10-19 15:59:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634659190000|2021-10-19 15:59:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634659200000|2021-10-19 16:00:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|4
1634659210000|2021-10-19 16:00:10|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.4|1043.4|12
1634659230000|2021-10-19 16:00:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634659240000|2021-10-19 16:00:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|6
1634659250000|2021-10-19 16:00:50|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1634659260000|2021-10-19 16:01:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634659280000|2021-10-19 16:01:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634659290000|2021-10-19 16:01:30|1048.2|1043.2|1048|1043|1048.2|1043.2|1048|1043|3
1634659300000|2021-10-19 16:01:40|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1634659310000|2021-10-19 16:01:50|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1634659320000|2021-10-19 16:02:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|4
1634659330000|2021-10-19 16:02:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1634659350000|2021-10-19 16:02:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|4
1634659360000|2021-10-19 16:02:40|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|3
1634659370000|2021-10-19 16:02:50|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1634659380000|2021-10-19 16:03:00|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|4
1634659390000|2021-10-19 16:03:10|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|4
1634659400000|2021-10-19 16:03:20|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|7
1634659430000|2021-10-19 16:03:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1634659450000|2021-10-19 16:04:10|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|7
1634659460000|2021-10-19 16:04:20|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1634659470000|2021-10-19 16:04:30|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634659500000|2021-10-19 16:05:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634659540000|2021-10-19 16:05:40|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1634659550000|2021-10-19 16:05:50|1046.9|1041.9|1046.8|1041.8|1047|1042|1046.7|1041.7|9
1634659560000|2021-10-19 16:06:00|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634659570000|2021-10-19 16:06:10|1046.9|1041.9|1047|1042|1047|1042|1046.8|1041.8|4
1634659580000|2021-10-19 16:06:20|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1634659590000|2021-10-19 16:06:30|1046.9|1041.9|1047.3|1042.3|1047.3|1042.3|1046.9|1041.9|4
1634659600000|2021-10-19 16:06:40|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1634659620000|2021-10-19 16:07:00|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1634659630000|2021-10-19 16:07:10|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1634659640000|2021-10-19 16:07:20|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.7|1041.7|6
1634659650000|2021-10-19 16:07:30|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1634659660000|2021-10-19 16:07:40|1046.9|1041.9|1046.7|1041.7|1047|1042|1046.6|1041.6|4
1634659670000|2021-10-19 16:07:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|4
1634659680000|2021-10-19 16:08:00|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|5
1634659690000|2021-10-19 16:08:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634659740000|2021-10-19 16:09:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634659780000|2021-10-19 16:09:40|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|3
1634659790000|2021-10-19 16:09:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634659800000|2021-10-19 16:10:00|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634659860000|2021-10-19 16:11:00|1047|1042|1047|1042|1047|1042|1047|1042|1
1634659870000|2021-10-19 16:11:10|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|4
1634659880000|2021-10-19 16:11:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634659890000|2021-10-19 16:11:30|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|4
1634659900000|2021-10-19 16:11:40|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1634659910000|2021-10-19 16:11:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|7
1634659920000|2021-10-19 16:12:00|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|7
1634659930000|2021-10-19 16:12:10|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1634659940000|2021-10-19 16:12:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634659960000|2021-10-19 16:12:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1634659970000|2021-10-19 16:12:50|1046.3|1041.3|1046|1041|1046.3|1041.3|1046|1041|13
1634659980000|2021-10-19 16:13:00|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046|1041|5
1634659990000|2021-10-19 16:13:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|7
1634660000000|2021-10-19 16:13:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634660010000|2021-10-19 16:13:30|1046.6|1041.6|1046.2|1041.2|1046.6|1041.6|1046.2|1041.2|5
1634660020000|2021-10-19 16:13:40|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|3
1634660030000|2021-10-19 16:13:50|1046|1041|1046.1|1041.1|1046.2|1041.2|1046|1041|4
1634660040000|2021-10-19 16:14:00|1046|1041|1046|1041|1046.1|1041.1|1046|1041|15
1634660050000|2021-10-19 16:14:10|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.8|1040.8|11
1634660060000|2021-10-19 16:14:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|12
1634660070000|2021-10-19 16:14:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|8
1634660080000|2021-10-19 16:14:40|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|6
1634660100000|2021-10-19 16:15:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|6
1634660110000|2021-10-19 16:15:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|5
1634660120000|2021-10-19 16:15:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|14
1634660140000|2021-10-19 16:15:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1634660150000|2021-10-19 16:15:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|10
1634660170000|2021-10-19 16:16:10|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634660180000|2021-10-19 16:16:20|1045.8|1040.8|1045.4|1040.4|1045.8|1040.8|1045.4|1040.4|3
1634660190000|2021-10-19 16:16:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634660200000|2021-10-19 16:16:40|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|5
1634660210000|2021-10-19 16:16:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|5
1634660220000|2021-10-19 16:17:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634660230000|2021-10-19 16:17:10|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634660270000|2021-10-19 16:17:50|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|6
1634660280000|2021-10-19 16:18:00|1045.5|1040.5|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|6
1634660290000|2021-10-19 16:18:10|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1634660300000|2021-10-19 16:18:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|4
1634660310000|2021-10-19 16:18:30|1045.8|1040.8|1045.9|1040.9|1046|1041|1045.8|1040.8|8
1634660320000|2021-10-19 16:18:40|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|2
1634660330000|2021-10-19 16:18:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|14
1634660340000|2021-10-19 16:19:00|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.3|1040.3|6
1634660350000|2021-10-19 16:19:10|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|13
1634660360000|2021-10-19 16:19:20|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|8
1634660370000|2021-10-19 16:19:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634660380000|2021-10-19 16:19:40|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|7
1634660390000|2021-10-19 16:19:50|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|3
1634660410000|2021-10-19 16:20:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634660420000|2021-10-19 16:20:20|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|4
1634660430000|2021-10-19 16:20:30|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|5
1634660440000|2021-10-19 16:20:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|6
1634660450000|2021-10-19 16:20:50|1045.9|1040.9|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|5
1634660460000|2021-10-19 16:21:00|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1634660480000|2021-10-19 16:21:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|7
1634660490000|2021-10-19 16:21:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634660500000|2021-10-19 16:21:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|7
1634660520000|2021-10-19 16:22:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634660550000|2021-10-19 16:22:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634660560000|2021-10-19 16:22:40|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634660570000|2021-10-19 16:22:50|1046|1041|1046|1041|1046|1041|1045.9|1040.9|5
1634660580000|2021-10-19 16:23:00|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|3
1634660600000|2021-10-19 16:23:20|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634660620000|2021-10-19 16:23:40|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|2
1634660630000|2021-10-19 16:23:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634660640000|2021-10-19 16:24:00|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|17
1634660650000|2021-10-19 16:24:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634660660000|2021-10-19 16:24:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634660670000|2021-10-19 16:24:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634660690000|2021-10-19 16:24:50|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|6
1634660720000|2021-10-19 16:25:20|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|5
1634660730000|2021-10-19 16:25:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|10
1634660750000|2021-10-19 16:25:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634660780000|2021-10-19 16:26:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634660790000|2021-10-19 16:26:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|4
1634660800000|2021-10-19 16:26:40|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|7
1634660810000|2021-10-19 16:26:50|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634660820000|2021-10-19 16:27:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634660830000|2021-10-19 16:27:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634660840000|2021-10-19 16:27:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634660850000|2021-10-19 16:27:30|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|6
1634660860000|2021-10-19 16:27:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|4
1634660870000|2021-10-19 16:27:50|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|9
1634660880000|2021-10-19 16:28:00|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|11
1634660920000|2021-10-19 16:28:40|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|5
1634660930000|2021-10-19 16:28:50|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|12
1634660940000|2021-10-19 16:29:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634660960000|2021-10-19 16:29:20|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|5
1634660970000|2021-10-19 16:29:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634660980000|2021-10-19 16:29:40|1045|1040|1044.9|1039.9|1045.1|1040.1|1044.8|1039.8|6
1634660990000|2021-10-19 16:29:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1634661000000|2021-10-19 16:30:00|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|11
1634661010000|2021-10-19 16:30:10|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1634661020000|2021-10-19 16:30:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1634661030000|2021-10-19 16:30:30|1045|1040|1045|1040|1045.1|1040.1|1044.9|1039.9|11
1634661040000|2021-10-19 16:30:40|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|6
1634661060000|2021-10-19 16:31:00|1045|1040|1045|1040|1045|1040|1044.9|1039.9|7
1634661070000|2021-10-19 16:31:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1634661080000|2021-10-19 16:31:20|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|13
1634661090000|2021-10-19 16:31:30|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|4
1634661110000|2021-10-19 16:31:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634661120000|2021-10-19 16:32:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|4
1634661130000|2021-10-19 16:32:10|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|2
1634661140000|2021-10-19 16:32:20|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|4
1634661150000|2021-10-19 16:32:30|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1634661160000|2021-10-19 16:32:40|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|9
1634661170000|2021-10-19 16:32:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|9
1634661180000|2021-10-19 16:33:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|6
1634661220000|2021-10-19 16:33:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1634661230000|2021-10-19 16:33:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1634661250000|2021-10-19 16:34:10|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.8|1039.8|3
1634661260000|2021-10-19 16:34:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634661270000|2021-10-19 16:34:30|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|5
1634661280000|2021-10-19 16:34:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|11
1634661290000|2021-10-19 16:34:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1634661310000|2021-10-19 16:35:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634661320000|2021-10-19 16:35:20|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|3
1634661330000|2021-10-19 16:35:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1634661340000|2021-10-19 16:35:40|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|4
1634661350000|2021-10-19 16:35:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|12
1634661360000|2021-10-19 16:36:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1634661370000|2021-10-19 16:36:10|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|4
1634661380000|2021-10-19 16:36:20|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634661390000|2021-10-19 16:36:30|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|9
1634661400000|2021-10-19 16:36:40|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634661410000|2021-10-19 16:36:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1634661420000|2021-10-19 16:37:00|1045.3|1040.3|1045.7|1040.7|1045.7|1040.7|1045.3|1040.3|4
1634661430000|2021-10-19 16:37:10|1045.5|1040.5|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|10
1634661460000|2021-10-19 16:37:40|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|3
1634661470000|2021-10-19 16:37:50|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.8|1040.8|22
1634661480000|2021-10-19 16:38:00|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|7
1634661490000|2021-10-19 16:38:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1634661500000|2021-10-19 16:38:20|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|6
1634661510000|2021-10-19 16:38:30|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|8
1634661520000|2021-10-19 16:38:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|6
1634661530000|2021-10-19 16:38:50|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|6
1634661540000|2021-10-19 16:39:00|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|9
1634661550000|2021-10-19 16:39:10|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|5
1634661560000|2021-10-19 16:39:20|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|5
1634661570000|2021-10-19 16:39:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1634661580000|2021-10-19 16:39:40|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|4
1634661590000|2021-10-19 16:39:50|1045.6|1040.6|1045.7|1040.7|1045.8|1040.8|1045.5|1040.5|13
1634661600000|2021-10-19 16:40:00|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|3
1634661620000|2021-10-19 16:40:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634661650000|2021-10-19 16:40:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634661660000|2021-10-19 16:41:00|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|2
1634661680000|2021-10-19 16:41:20|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1634661690000|2021-10-19 16:41:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|4
1634661700000|2021-10-19 16:41:40|1046|1041|1046.3|1041.3|1046.3|1041.3|1046|1041|6
1634661710000|2021-10-19 16:41:50|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|11
1634661720000|2021-10-19 16:42:00|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.1|1041.1|5
1634661730000|2021-10-19 16:42:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634661770000|2021-10-19 16:42:50|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|9
1634661780000|2021-10-19 16:43:00|1046.4|1041.4|1046.1|1041.1|1046.4|1041.4|1046|1041|7
1634661800000|2021-10-19 16:43:20|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634661810000|2021-10-19 16:43:30|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|3
1634661820000|2021-10-19 16:43:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634661830000|2021-10-19 16:43:50|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|5
1634661840000|2021-10-19 16:44:00|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.6|1041.6|3
1634661850000|2021-10-19 16:44:10|1046.6|1041.6|1046.3|1041.3|1046.7|1041.7|1046.2|1041.2|7
1634661860000|2021-10-19 16:44:20|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|10
1634661870000|2021-10-19 16:44:30|1046.4|1041.4|1046.7|1041.7|1046.7|1041.7|1046.3|1041.3|15
1634661890000|2021-10-19 16:44:50|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|7
1634661910000|2021-10-19 16:45:10|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|2
1634661930000|2021-10-19 16:45:30|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1634661940000|2021-10-19 16:45:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634661960000|2021-10-19 16:46:00|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|16
1634661970000|2021-10-19 16:46:10|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|4
1634661980000|2021-10-19 16:46:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|10
1634661990000|2021-10-19 16:46:30|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1634662010000|2021-10-19 16:46:50|1047.5|1042.5|1047.2|1042.2|1047.5|1042.5|1047.2|1042.2|3
1634662030000|2021-10-19 16:47:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634662060000|2021-10-19 16:47:40|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1634662070000|2021-10-19 16:47:50|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1634662090000|2021-10-19 16:48:10|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1634662130000|2021-10-19 16:48:50|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1634662160000|2021-10-19 16:49:20|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634662190000|2021-10-19 16:49:50|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634662200000|2021-10-19 16:50:00|1047|1042|1047|1042|1047|1042|1047|1042|1
1634662210000|2021-10-19 16:50:10|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|3
1634662230000|2021-10-19 16:50:30|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|5
1634662240000|2021-10-19 16:50:40|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|5
1634662250000|2021-10-19 16:50:50|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.7|1041.7|9
1634662260000|2021-10-19 16:51:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634662270000|2021-10-19 16:51:10|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047|1042|5
1634662290000|2021-10-19 16:51:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|3
1634662310000|2021-10-19 16:51:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634662320000|2021-10-19 16:52:00|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|7
1634662330000|2021-10-19 16:52:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|4
1634662350000|2021-10-19 16:52:30|1047.5|1042.5|1047.1|1042.1|1047.5|1042.5|1047.1|1042.1|5
1634662360000|2021-10-19 16:52:40|1047|1042|1046.5|1041.5|1047|1042|1046.5|1041.5|16
1634662370000|2021-10-19 16:52:50|1046.6|1041.6|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|3
1634662380000|2021-10-19 16:53:00|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|4
1634662390000|2021-10-19 16:53:10|1046.7|1041.7|1047.2|1042.2|1047.2|1042.2|1046.7|1041.7|9
1634662400000|2021-10-19 16:53:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634662410000|2021-10-19 16:53:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634662430000|2021-10-19 16:53:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634662440000|2021-10-19 16:54:00|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634662460000|2021-10-19 16:54:20|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|6
1634662470000|2021-10-19 16:54:30|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|4
1634662480000|2021-10-19 16:54:40|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047|1042|6
1634662490000|2021-10-19 16:54:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634662500000|2021-10-19 16:55:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634662510000|2021-10-19 16:55:10|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.5|1042.5|3
1634662520000|2021-10-19 16:55:20|1047.8|1042.8|1047.9|1042.9|1048|1043|1047.8|1042.8|5
1634662530000|2021-10-19 16:55:30|1048|1043|1048|1043|1048.2|1043.2|1048|1043|3
1634662540000|2021-10-19 16:55:40|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|4
1634662550000|2021-10-19 16:55:50|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|3
1634662560000|2021-10-19 16:56:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634662570000|2021-10-19 16:56:10|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|5
1634662580000|2021-10-19 16:56:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634662590000|2021-10-19 16:56:30|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|3
1634662600000|2021-10-19 16:56:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634662610000|2021-10-19 16:56:50|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|8
1634662620000|2021-10-19 16:57:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|4
1634662630000|2021-10-19 16:57:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634662640000|2021-10-19 16:57:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634662650000|2021-10-19 16:57:30|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1634662660000|2021-10-19 16:57:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|7
1634662670000|2021-10-19 16:57:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634662680000|2021-10-19 16:58:00|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634662690000|2021-10-19 16:58:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634662700000|2021-10-19 16:58:20|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1634662710000|2021-10-19 16:58:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|5
1634662720000|2021-10-19 16:58:40|1048.7|1043.7|1049|1044|1049|1044|1048.7|1043.7|6
1634662730000|2021-10-19 16:58:50|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|2
1634662740000|2021-10-19 16:59:00|1049.2|1044.2|1049.4|1044.4|1049.6|1044.6|1049.2|1044.2|5
1634662750000|2021-10-19 16:59:10|1049.3|1044.3|1049.8|1044.8|1050.1|1045.1|1049.3|1044.3|11
1634662760000|2021-10-19 16:59:20|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|5
1634662770000|2021-10-19 16:59:30|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|4
1634662790000|2021-10-19 16:59:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1634662800000|2021-10-19 17:00:00|1050.2|1045.2|1049.5|1044.5|1050.3|1045.3|1049.5|1044.5|8
1634662810000|2021-10-19 17:00:10|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|7
1634662820000|2021-10-19 17:00:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634662830000|2021-10-19 17:00:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634662840000|2021-10-19 17:00:40|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1634662850000|2021-10-19 17:00:50|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|3
1634662860000|2021-10-19 17:01:00|1049.6|1044.6|1048.7|1043.7|1049.6|1044.6|1048.7|1043.7|7
1634662870000|2021-10-19 17:01:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|3
1634662880000|2021-10-19 17:01:20|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634662890000|2021-10-19 17:01:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634662900000|2021-10-19 17:01:40|1049.4|1044.4|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|6
1634662910000|2021-10-19 17:01:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634662920000|2021-10-19 17:02:00|1049.8|1044.8|1050|1045|1050|1045|1049.6|1044.6|6
1634662930000|2021-10-19 17:02:10|1049.7|1044.7|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|5
1634662940000|2021-10-19 17:02:20|1049.8|1044.8|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|5
1634662950000|2021-10-19 17:02:30|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634662960000|2021-10-19 17:02:40|1049.4|1044.4|1049|1044|1049.5|1044.5|1049|1044|8
1634662970000|2021-10-19 17:02:50|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.8|1043.8|6
1634662980000|2021-10-19 17:03:00|1049.3|1044.3|1049.6|1044.6|1050|1045|1049.3|1044.3|19
1634662990000|2021-10-19 17:03:10|1049.3|1044.3|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|7
1634663000000|2021-10-19 17:03:20|1049.4|1044.4|1048.8|1043.8|1049.4|1044.4|1048.8|1043.8|8
1634663010000|2021-10-19 17:03:30|1048.9|1043.9|1049.1|1044.1|1049.3|1044.3|1048.8|1043.8|9
1634663020000|2021-10-19 17:03:40|1049.2|1044.2|1049.6|1044.6|1049.6|1044.6|1049.1|1044.1|8
1634663030000|2021-10-19 17:03:50|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.2|1044.2|10
1634663040000|2021-10-19 17:04:00|1049.5|1044.5|1049.7|1044.7|1049.8|1044.8|1049.3|1044.3|11
1634663050000|2021-10-19 17:04:10|1049.8|1044.8|1049.5|1044.5|1049.9|1044.9|1049.4|1044.4|14
1634663060000|2021-10-19 17:04:20|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.4|1044.4|8
1634663070000|2021-10-19 17:04:30|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|4
1634663080000|2021-10-19 17:04:40|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.6|1044.6|14
1634663090000|2021-10-19 17:04:50|1049.8|1044.8|1050.4|1045.4|1050.4|1045.4|1049.8|1044.8|18
1634663100000|2021-10-19 17:05:00|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.2|1045.2|11
1634663110000|2021-10-19 17:05:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634663120000|2021-10-19 17:05:20|1050.2|1045.2|1050|1045|1050.2|1045.2|1049.8|1044.8|5
1634663130000|2021-10-19 17:05:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634663140000|2021-10-19 17:05:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634663160000|2021-10-19 17:06:00|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634663170000|2021-10-19 17:06:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634663180000|2021-10-19 17:06:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634663190000|2021-10-19 17:06:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634663220000|2021-10-19 17:07:00|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1634663230000|2021-10-19 17:07:10|1050|1045|1050|1045|1050|1045|1050|1045|1
1634663240000|2021-10-19 17:07:20|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.7|1044.7|8
1634663250000|2021-10-19 17:07:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1634663260000|2021-10-19 17:07:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634663270000|2021-10-19 17:07:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|5
1634663280000|2021-10-19 17:08:00|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|3
1634663300000|2021-10-19 17:08:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049|1044|5
1634663330000|2021-10-19 17:08:50|1049|1044|1049|1044|1049|1044|1049|1044|1
1634663360000|2021-10-19 17:09:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634663380000|2021-10-19 17:09:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634663400000|2021-10-19 17:10:00|1049.1|1044.1|1048.3|1043.3|1049.1|1044.1|1048.3|1043.3|4
1634663410000|2021-10-19 17:10:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1634663430000|2021-10-19 17:10:30|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|8
1634663440000|2021-10-19 17:10:40|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|3
1634663450000|2021-10-19 17:10:50|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634663460000|2021-10-19 17:11:00|1049|1044|1049|1044|1049|1044|1048.9|1043.9|5
1634663470000|2021-10-19 17:11:10|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634663480000|2021-10-19 17:11:20|1049.3|1044.3|1049.6|1044.6|1049.6|1044.6|1049.2|1044.2|8
1634663530000|2021-10-19 17:12:10|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634663540000|2021-10-19 17:12:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634663550000|2021-10-19 17:12:30|1049.2|1044.2|1048.9|1043.9|1049.3|1044.3|1048.9|1043.9|5
1634663560000|2021-10-19 17:12:40|1048.8|1043.8|1049.1|1044.1|1049.1|1044.1|1048.8|1043.8|4
1634663590000|2021-10-19 17:13:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|9
1634663610000|2021-10-19 17:13:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|13
1634663620000|2021-10-19 17:13:40|1049.2|1044.2|1049.1|1044.1|1049.4|1044.4|1049|1044|10
1634663630000|2021-10-19 17:13:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634663650000|2021-10-19 17:14:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634663660000|2021-10-19 17:14:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634663670000|2021-10-19 17:14:30|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|13
1634663700000|2021-10-19 17:15:00|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049|1044|6
1634663710000|2021-10-19 17:15:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634663720000|2021-10-19 17:15:20|1049.2|1044.2|1049|1044|1049.2|1044.2|1049|1044|5
1634663730000|2021-10-19 17:15:30|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|6
1634663740000|2021-10-19 17:15:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|3
1634663750000|2021-10-19 17:15:50|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1634663770000|2021-10-19 17:16:10|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|4
1634663780000|2021-10-19 17:16:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634663790000|2021-10-19 17:16:30|1048.4|1043.4|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|6
1634663810000|2021-10-19 17:16:50|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1634663820000|2021-10-19 17:17:00|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|3
1634663830000|2021-10-19 17:17:10|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|12
1634663840000|2021-10-19 17:17:20|1048.3|1043.3|1048.1|1043.1|1048.5|1043.5|1048.1|1043.1|6
1634663850000|2021-10-19 17:17:30|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634663860000|2021-10-19 17:17:40|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|15
1634663870000|2021-10-19 17:17:50|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|10
1634663880000|2021-10-19 17:18:00|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|3
1634663890000|2021-10-19 17:18:10|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|10
1634663900000|2021-10-19 17:18:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634663910000|2021-10-19 17:18:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634663920000|2021-10-19 17:18:40|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634663940000|2021-10-19 17:19:00|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|5
1634663950000|2021-10-19 17:19:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634663960000|2021-10-19 17:19:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|5
1634664000000|2021-10-19 17:20:00|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|7
1634664010000|2021-10-19 17:20:10|1048.2|1043.2|1048|1043|1048.2|1043.2|1048|1043|3
1634664020000|2021-10-19 17:20:20|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|14
1634664030000|2021-10-19 17:20:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634664040000|2021-10-19 17:20:40|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1634664050000|2021-10-19 17:20:50|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.9|1042.9|5
1634664060000|2021-10-19 17:21:00|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|9
1634664070000|2021-10-19 17:21:10|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|7
1634664080000|2021-10-19 17:21:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|7
1634664090000|2021-10-19 17:21:30|1048.4|1043.4|1048.1|1043.1|1048.4|1043.4|1048.1|1043.1|14
1634664100000|2021-10-19 17:21:40|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|13
1634664110000|2021-10-19 17:21:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|4
1634664120000|2021-10-19 17:22:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634664140000|2021-10-19 17:22:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634664150000|2021-10-19 17:22:30|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|10
1634664170000|2021-10-19 17:22:50|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1634664180000|2021-10-19 17:23:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634664200000|2021-10-19 17:23:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|6
1634664210000|2021-10-19 17:23:30|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|6
1634664220000|2021-10-19 17:23:40|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|3
1634664250000|2021-10-19 17:24:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|4
1634664260000|2021-10-19 17:24:20|1048.7|1043.7|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|6
1634664270000|2021-10-19 17:24:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|8
1634664280000|2021-10-19 17:24:40|1048.6|1043.6|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|7
1634664290000|2021-10-19 17:24:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|6
1634664300000|2021-10-19 17:25:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1634664310000|2021-10-19 17:25:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634664340000|2021-10-19 17:25:40|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|3
1634664350000|2021-10-19 17:25:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|5
1634664360000|2021-10-19 17:26:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1634664370000|2021-10-19 17:26:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634664380000|2021-10-19 17:26:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1634664390000|2021-10-19 17:26:30|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|7
1634664400000|2021-10-19 17:26:40|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|6
1634664420000|2021-10-19 17:27:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634664430000|2021-10-19 17:27:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1634664440000|2021-10-19 17:27:20|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|7
1634664450000|2021-10-19 17:27:30|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1634664460000|2021-10-19 17:27:40|1048.4|1043.4|1048.4|1043.4|1048.6|1043.6|1048.3|1043.3|8
1634664470000|2021-10-19 17:27:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634664480000|2021-10-19 17:28:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1634664490000|2021-10-19 17:28:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1634664500000|2021-10-19 17:28:20|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|6
1634664510000|2021-10-19 17:28:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634664520000|2021-10-19 17:28:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634664530000|2021-10-19 17:28:50|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|11
1634664540000|2021-10-19 17:29:00|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|7
1634664570000|2021-10-19 17:29:30|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1634664580000|2021-10-19 17:29:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|4
1634664590000|2021-10-19 17:29:50|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1634664600000|2021-10-19 17:30:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634664610000|2021-10-19 17:30:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|5
1634664630000|2021-10-19 17:30:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634664640000|2021-10-19 17:30:40|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|2
1634664650000|2021-10-19 17:30:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634664660000|2021-10-19 17:31:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|8
1634664670000|2021-10-19 17:31:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1634664680000|2021-10-19 17:31:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634664700000|2021-10-19 17:31:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634664710000|2021-10-19 17:31:50|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|4
1634664720000|2021-10-19 17:32:00|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|4
1634664730000|2021-10-19 17:32:10|1049|1044|1049|1044|1049.1|1044.1|1048.9|1043.9|8
1634664740000|2021-10-19 17:32:20|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|11
1634664750000|2021-10-19 17:32:30|1049|1044|1049|1044|1049|1044|1048.9|1043.9|5
1634664760000|2021-10-19 17:32:40|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|8
1634664770000|2021-10-19 17:32:50|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|9
1634664780000|2021-10-19 17:33:00|1049|1044|1049|1044|1049|1044|1048.9|1043.9|7
1634664790000|2021-10-19 17:33:10|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|5
1634664810000|2021-10-19 17:33:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1634664830000|2021-10-19 17:33:50|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|7
1634664840000|2021-10-19 17:34:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049|1044|4
1634664850000|2021-10-19 17:34:10|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1634664860000|2021-10-19 17:34:20|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|3
1634664870000|2021-10-19 17:34:30|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|5
1634664880000|2021-10-19 17:34:40|1048.7|1043.7|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|4
1634664890000|2021-10-19 17:34:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|4
1634664900000|2021-10-19 17:35:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634664910000|2021-10-19 17:35:10|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|5
1634664920000|2021-10-19 17:35:20|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1634664950000|2021-10-19 17:35:50|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634664970000|2021-10-19 17:36:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1634664980000|2021-10-19 17:36:20|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634664990000|2021-10-19 17:36:30|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|6
1634665000000|2021-10-19 17:36:40|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|17
1634665010000|2021-10-19 17:36:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|7
1634665020000|2021-10-19 17:37:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634665040000|2021-10-19 17:37:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634665050000|2021-10-19 17:37:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1634665070000|2021-10-19 17:37:50|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|14
1634665080000|2021-10-19 17:38:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634665100000|2021-10-19 17:38:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|7
1634665110000|2021-10-19 17:38:30|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634665120000|2021-10-19 17:38:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1634665170000|2021-10-19 17:39:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634665180000|2021-10-19 17:39:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|7
1634665190000|2021-10-19 17:39:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|11
1634665220000|2021-10-19 17:40:20|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|2
1634665230000|2021-10-19 17:40:30|1048|1043|1048|1043|1048.1|1043.1|1048|1043|9
1634665240000|2021-10-19 17:40:40|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|4
1634665270000|2021-10-19 17:41:10|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|6
1634665280000|2021-10-19 17:41:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|5
1634665290000|2021-10-19 17:41:30|1048|1043|1048|1043|1048.1|1043.1|1048|1043|3
1634665320000|2021-10-19 17:42:00|1048.1|1043.1|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|2
1634665330000|2021-10-19 17:42:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634665340000|2021-10-19 17:42:20|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|2
1634665350000|2021-10-19 17:42:30|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634665360000|2021-10-19 17:42:40|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1634665370000|2021-10-19 17:42:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1634665380000|2021-10-19 17:43:00|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|17
1634665400000|2021-10-19 17:43:20|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1634665410000|2021-10-19 17:43:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634665430000|2021-10-19 17:43:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634665440000|2021-10-19 17:44:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|6
1634665450000|2021-10-19 17:44:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634665470000|2021-10-19 17:44:30|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634665480000|2021-10-19 17:44:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634665490000|2021-10-19 17:44:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634665500000|2021-10-19 17:45:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1634665510000|2021-10-19 17:45:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1634665520000|2021-10-19 17:45:20|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|3
1634665530000|2021-10-19 17:45:30|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|8
1634665540000|2021-10-19 17:45:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634665550000|2021-10-19 17:45:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634665560000|2021-10-19 17:46:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634665570000|2021-10-19 17:46:10|1048.1|1043.1|1048|1043|1048.2|1043.2|1047.9|1042.9|7
1634665580000|2021-10-19 17:46:20|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|18
1634665590000|2021-10-19 17:46:30|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|29
1634665600000|2021-10-19 17:46:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|10
1634665610000|2021-10-19 17:46:50|1047.8|1042.8|1047.8|1042.8|1048|1043|1047.8|1042.8|9
1634665630000|2021-10-19 17:47:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|4
1634665640000|2021-10-19 17:47:20|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|3
1634665650000|2021-10-19 17:47:30|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1634665680000|2021-10-19 17:48:00|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|4
1634665690000|2021-10-19 17:48:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|10
1634665700000|2021-10-19 17:48:20|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|13
1634665720000|2021-10-19 17:48:40|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1634665740000|2021-10-19 17:49:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634665800000|2021-10-19 17:50:00|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|5
1634665820000|2021-10-19 17:50:20|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|3
1634665830000|2021-10-19 17:50:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1634665840000|2021-10-19 17:50:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1634665860000|2021-10-19 17:51:00|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1634665870000|2021-10-19 17:51:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1634665890000|2021-10-19 17:51:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1634665900000|2021-10-19 17:51:40|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634665920000|2021-10-19 17:52:00|1048|1043|1048|1043|1048|1043|1048|1043|1
1634665930000|2021-10-19 17:52:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1634665940000|2021-10-19 17:52:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|4
1634665950000|2021-10-19 17:52:30|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|3
1634665960000|2021-10-19 17:52:40|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|2
1634665970000|2021-10-19 17:52:50|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|3
1634665980000|2021-10-19 17:53:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634665990000|2021-10-19 17:53:10|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|3
1634666000000|2021-10-19 17:53:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634666020000|2021-10-19 17:53:40|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1634666030000|2021-10-19 17:53:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634666040000|2021-10-19 17:54:00|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1634666050000|2021-10-19 17:54:10|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634666070000|2021-10-19 17:54:30|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1634666080000|2021-10-19 17:54:40|1047|1042|1047|1042|1047|1042|1047|1042|1
1634666090000|2021-10-19 17:54:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634666100000|2021-10-19 17:55:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634666110000|2021-10-19 17:55:10|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|4
1634666120000|2021-10-19 17:55:20|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634666130000|2021-10-19 17:55:30|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|4
1634666160000|2021-10-19 17:56:00|1047.1|1042.1|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|3
1634666170000|2021-10-19 17:56:10|1047.2|1042.2|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|8
1634666190000|2021-10-19 17:56:30|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1634666200000|2021-10-19 17:56:40|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634666230000|2021-10-19 17:57:10|1047.1|1042.1|1047|1042|1047.1|1042.1|1046.9|1041.9|3
1634666250000|2021-10-19 17:57:30|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1634666260000|2021-10-19 17:57:40|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1634666280000|2021-10-19 17:58:00|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|10
1634666340000|2021-10-19 17:59:00|1046.9|1041.9|1047|1042|1047.1|1042.1|1046.9|1041.9|8
1634666360000|2021-10-19 17:59:20|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634666380000|2021-10-19 17:59:40|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1634666390000|2021-10-19 17:59:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634666420000|2021-10-19 18:00:20|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1634666430000|2021-10-19 18:00:30|1047|1042|1047|1042|1047|1042|1046.9|1041.9|5
1634666440000|2021-10-19 18:00:40|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1634666450000|2021-10-19 18:00:50|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|4
1634666460000|2021-10-19 18:01:00|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|3
1634666470000|2021-10-19 18:01:10|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1634666480000|2021-10-19 18:01:20|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634666500000|2021-10-19 18:01:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634666510000|2021-10-19 18:01:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634666580000|2021-10-19 18:03:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634666590000|2021-10-19 18:03:10|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|3
1634666600000|2021-10-19 18:03:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634666620000|2021-10-19 18:03:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634666680000|2021-10-19 18:04:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634666700000|2021-10-19 18:05:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634666710000|2021-10-19 18:05:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634666740000|2021-10-19 18:05:40|1046.4|1041.4|1046.7|1041.7|1046.8|1041.8|1046.4|1041.4|7
1634666750000|2021-10-19 18:05:50|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1634666760000|2021-10-19 18:06:00|1046.7|1041.7|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|12
1634666770000|2021-10-19 18:06:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634666780000|2021-10-19 18:06:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634666810000|2021-10-19 18:06:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634666820000|2021-10-19 18:07:00|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|4
1634666830000|2021-10-19 18:07:10|1046|1041|1046.3|1041.3|1046.3|1041.3|1046|1041|7
1634666840000|2021-10-19 18:07:20|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|5
1634666850000|2021-10-19 18:07:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634666860000|2021-10-19 18:07:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1634666870000|2021-10-19 18:07:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634666880000|2021-10-19 18:08:00|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1634666910000|2021-10-19 18:08:30|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|3
1634666920000|2021-10-19 18:08:40|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|3
1634666930000|2021-10-19 18:08:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|9
1634666940000|2021-10-19 18:09:00|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|6
1634666950000|2021-10-19 18:09:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634666970000|2021-10-19 18:09:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634667000000|2021-10-19 18:10:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634667030000|2021-10-19 18:10:30|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1634667040000|2021-10-19 18:10:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1634667080000|2021-10-19 18:11:20|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|5
1634667100000|2021-10-19 18:11:40|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|5
1634667110000|2021-10-19 18:11:50|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1634667120000|2021-10-19 18:12:00|1046.5|1041.5|1046.8|1041.8|1046.8|1041.8|1046.5|1041.5|10
1634667130000|2021-10-19 18:12:10|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|6
1634667140000|2021-10-19 18:12:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634667150000|2021-10-19 18:12:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634667170000|2021-10-19 18:12:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634667210000|2021-10-19 18:13:30|1047|1042|1047|1042|1047.1|1042.1|1047|1042|5
1634667220000|2021-10-19 18:13:40|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|16
1634667230000|2021-10-19 18:13:50|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047|1042|5
1634667240000|2021-10-19 18:14:00|1047|1042|1046.7|1041.7|1047|1042|1046.6|1041.6|8
1634667250000|2021-10-19 18:14:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|11
1634667260000|2021-10-19 18:14:20|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|9
1634667280000|2021-10-19 18:14:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634667290000|2021-10-19 18:14:50|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1634667300000|2021-10-19 18:15:00|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634667310000|2021-10-19 18:15:10|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|3
1634667320000|2021-10-19 18:15:20|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634667330000|2021-10-19 18:15:30|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|8
1634667340000|2021-10-19 18:15:40|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634667350000|2021-10-19 18:15:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634667360000|2021-10-19 18:16:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634667370000|2021-10-19 18:16:10|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|4
1634667380000|2021-10-19 18:16:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634667430000|2021-10-19 18:17:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634667450000|2021-10-19 18:17:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|3
1634667460000|2021-10-19 18:17:40|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1634667470000|2021-10-19 18:17:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|9
1634667480000|2021-10-19 18:18:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|8
1634667490000|2021-10-19 18:18:10|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634667520000|2021-10-19 18:18:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634667530000|2021-10-19 18:18:50|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|8
1634667540000|2021-10-19 18:19:00|1046.7|1041.7|1046.5|1041.5|1046.8|1041.8|1046.5|1041.5|9
1634667550000|2021-10-19 18:19:10|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|5
1634667560000|2021-10-19 18:19:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634667580000|2021-10-19 18:19:40|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634667610000|2021-10-19 18:20:10|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634667620000|2021-10-19 18:20:20|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|8
1634667630000|2021-10-19 18:20:30|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1634667640000|2021-10-19 18:20:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634667690000|2021-10-19 18:21:30|1046.6|1041.6|1046.7|1041.7|1047|1042|1046.5|1041.5|8
1634667740000|2021-10-19 18:22:20|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1634667750000|2021-10-19 18:22:30|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1634667760000|2021-10-19 18:22:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|15
1634667770000|2021-10-19 18:22:50|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|6
1634667800000|2021-10-19 18:23:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634667810000|2021-10-19 18:23:30|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634667840000|2021-10-19 18:24:00|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046|1041|9
1634667860000|2021-10-19 18:24:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634667870000|2021-10-19 18:24:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634667880000|2021-10-19 18:24:40|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1634667890000|2021-10-19 18:24:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1634667900000|2021-10-19 18:25:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1634667910000|2021-10-19 18:25:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|4
1634667920000|2021-10-19 18:25:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|12
1634667930000|2021-10-19 18:25:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634667940000|2021-10-19 18:25:40|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|9
1634667960000|2021-10-19 18:26:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1634667970000|2021-10-19 18:26:10|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634667980000|2021-10-19 18:26:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634667990000|2021-10-19 18:26:30|1046.5|1041.5|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|8
1634668040000|2021-10-19 18:27:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634668060000|2021-10-19 18:27:40|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|6
1634668080000|2021-10-19 18:28:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634668090000|2021-10-19 18:28:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634668100000|2021-10-19 18:28:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1634668120000|2021-10-19 18:28:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634668140000|2021-10-19 18:29:00|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|4
1634668160000|2021-10-19 18:29:20|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|9
1634668170000|2021-10-19 18:29:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|7
1634668190000|2021-10-19 18:29:50|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1634668210000|2021-10-19 18:30:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|8
1634668220000|2021-10-19 18:30:20|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|6
1634668260000|2021-10-19 18:31:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634668270000|2021-10-19 18:31:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1634668280000|2021-10-19 18:31:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1634668290000|2021-10-19 18:31:30|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|7
1634668300000|2021-10-19 18:31:40|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634668310000|2021-10-19 18:31:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634668320000|2021-10-19 18:32:00|1045.6|1040.6|1045.9|1040.9|1046|1041|1045.6|1040.6|9
1634668330000|2021-10-19 18:32:10|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|5
1634668340000|2021-10-19 18:32:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634668350000|2021-10-19 18:32:30|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|5
1634668360000|2021-10-19 18:32:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|10
1634668370000|2021-10-19 18:32:50|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|4
1634668380000|2021-10-19 18:33:00|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|4
1634668390000|2021-10-19 18:33:10|1045.8|1040.8|1045.5|1040.5|1045.9|1040.9|1045.5|1040.5|9
1634668400000|2021-10-19 18:33:20|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|5
1634668410000|2021-10-19 18:33:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|4
1634668420000|2021-10-19 18:33:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|10
1634668430000|2021-10-19 18:33:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634668440000|2021-10-19 18:34:00|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|7
1634668450000|2021-10-19 18:34:10|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|9
1634668470000|2021-10-19 18:34:30|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|4
1634668480000|2021-10-19 18:34:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634668490000|2021-10-19 18:34:50|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|6
1634668500000|2021-10-19 18:35:00|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|9
1634668510000|2021-10-19 18:35:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|13
1634668520000|2021-10-19 18:35:20|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|7
1634668540000|2021-10-19 18:35:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634668560000|2021-10-19 18:36:00|1045.8|1040.8|1046|1041|1046|1041|1045.7|1040.7|5
1634668570000|2021-10-19 18:36:10|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1634668580000|2021-10-19 18:36:20|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1634668600000|2021-10-19 18:36:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|3
1634668620000|2021-10-19 18:37:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634668630000|2021-10-19 18:37:10|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|3
1634668640000|2021-10-19 18:37:20|1046.1|1041.1|1045.7|1040.7|1046.1|1041.1|1045.7|1040.7|4
1634668650000|2021-10-19 18:37:30|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|3
1634668660000|2021-10-19 18:37:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|11
1634668670000|2021-10-19 18:37:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634668680000|2021-10-19 18:38:00|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634668700000|2021-10-19 18:38:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634668740000|2021-10-19 18:39:00|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.2|1040.2|12
1634668750000|2021-10-19 18:39:10|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.2|1040.2|9
1634668760000|2021-10-19 18:39:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|14
1634668770000|2021-10-19 18:39:30|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1634668780000|2021-10-19 18:39:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1634668800000|2021-10-19 18:40:00|1045.7|1040.7|1046|1041|1046|1041|1045.5|1040.5|8
1634668810000|2021-10-19 18:40:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634668820000|2021-10-19 18:40:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634668840000|2021-10-19 18:40:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634668850000|2021-10-19 18:40:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1634668860000|2021-10-19 18:41:00|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|5
1634668870000|2021-10-19 18:41:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634668880000|2021-10-19 18:41:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|8
1634668890000|2021-10-19 18:41:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|6
1634668900000|2021-10-19 18:41:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634668910000|2021-10-19 18:41:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1634668940000|2021-10-19 18:42:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|5
1634668950000|2021-10-19 18:42:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|4
1634668960000|2021-10-19 18:42:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634668970000|2021-10-19 18:42:50|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|4
1634668980000|2021-10-19 18:43:00|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|2
1634668990000|2021-10-19 18:43:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634669000000|2021-10-19 18:43:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634669040000|2021-10-19 18:44:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634669050000|2021-10-19 18:44:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|11
1634669060000|2021-10-19 18:44:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634669070000|2021-10-19 18:44:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634669080000|2021-10-19 18:44:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634669090000|2021-10-19 18:44:50|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|8
1634669100000|2021-10-19 18:45:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634669150000|2021-10-19 18:45:50|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1634669170000|2021-10-19 18:46:10|1045.9|1040.9|1045.8|1040.8|1046|1041|1045.8|1040.8|4
1634669180000|2021-10-19 18:46:20|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|5
1634669190000|2021-10-19 18:46:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|5
1634669200000|2021-10-19 18:46:40|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|8
1634669230000|2021-10-19 18:47:10|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.9|1040.9|7
1634669250000|2021-10-19 18:47:30|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1634669260000|2021-10-19 18:47:40|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|12
1634669270000|2021-10-19 18:47:50|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|10
1634669280000|2021-10-19 18:48:00|1046|1041|1046|1041|1046|1041|1045.9|1040.9|9
1634669290000|2021-10-19 18:48:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634669340000|2021-10-19 18:49:00|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046|1041|22
1634669350000|2021-10-19 18:49:10|1046|1041|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|8
1634669380000|2021-10-19 18:49:40|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634669400000|2021-10-19 18:50:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634669420000|2021-10-19 18:50:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634669430000|2021-10-19 18:50:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|4
1634669440000|2021-10-19 18:50:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|7
1634669460000|2021-10-19 18:51:00|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|5
1634669510000|2021-10-19 18:51:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1634669520000|2021-10-19 18:52:00|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|4
1634669530000|2021-10-19 18:52:10|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|8
1634669540000|2021-10-19 18:52:20|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|3
1634669560000|2021-10-19 18:52:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634669580000|2021-10-19 18:53:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1634669590000|2021-10-19 18:53:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634669600000|2021-10-19 18:53:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634669610000|2021-10-19 18:53:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|11
1634669620000|2021-10-19 18:53:40|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|15
1634669640000|2021-10-19 18:54:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634669670000|2021-10-19 18:54:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634669680000|2021-10-19 18:54:40|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634669690000|2021-10-19 18:54:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|7
1634669700000|2021-10-19 18:55:00|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634669730000|2021-10-19 18:55:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634669740000|2021-10-19 18:55:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634669750000|2021-10-19 18:55:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634669760000|2021-10-19 18:56:00|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634669780000|2021-10-19 18:56:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|6
1634669820000|2021-10-19 18:57:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634669830000|2021-10-19 18:57:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|5
1634669840000|2021-10-19 18:57:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|14
1634669850000|2021-10-19 18:57:30|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|9
1634669880000|2021-10-19 18:58:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1634669890000|2021-10-19 18:58:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|7
1634669900000|2021-10-19 18:58:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|6
1634669920000|2021-10-19 18:58:40|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|8
1634669940000|2021-10-19 18:59:00|1045.7|1040.7|1045.4|1040.4|1045.7|1040.7|1045.3|1040.3|5
1634669970000|2021-10-19 18:59:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|8
1634669980000|2021-10-19 18:59:40|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|9
1634669990000|2021-10-19 18:59:50|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|17
1634670000000|2021-10-19 19:00:00|1045.5|1040.5|1046|1041|1046|1041|1045.5|1040.5|8
1634670010000|2021-10-19 19:00:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634670030000|2021-10-19 19:00:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|14
1634670040000|2021-10-19 19:00:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1634670050000|2021-10-19 19:00:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634670060000|2021-10-19 19:01:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|4
1634670070000|2021-10-19 19:01:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|6
1634670100000|2021-10-19 19:01:40|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1634670110000|2021-10-19 19:01:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634670130000|2021-10-19 19:02:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634670150000|2021-10-19 19:02:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634670170000|2021-10-19 19:02:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634670200000|2021-10-19 19:03:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634670210000|2021-10-19 19:03:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634670220000|2021-10-19 19:03:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634670230000|2021-10-19 19:03:50|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|5
1634670240000|2021-10-19 19:04:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1634670250000|2021-10-19 19:04:10|1046|1041|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|14
1634670260000|2021-10-19 19:04:20|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|4
1634670280000|2021-10-19 19:04:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634670290000|2021-10-19 19:04:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|6
1634670300000|2021-10-19 19:05:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634670320000|2021-10-19 19:05:20|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|8
1634670330000|2021-10-19 19:05:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|7
1634670340000|2021-10-19 19:05:40|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634670370000|2021-10-19 19:06:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1634670400000|2021-10-19 19:06:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1634670410000|2021-10-19 19:06:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634670420000|2021-10-19 19:07:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634670430000|2021-10-19 19:07:10|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|5
1634670450000|2021-10-19 19:07:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634670460000|2021-10-19 19:07:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|8
1634670470000|2021-10-19 19:07:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|8
1634670480000|2021-10-19 19:08:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|15
1634670490000|2021-10-19 19:08:10|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634670500000|2021-10-19 19:08:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1634670510000|2021-10-19 19:08:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1634670520000|2021-10-19 19:08:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634670540000|2021-10-19 19:09:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634670550000|2021-10-19 19:09:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1634670560000|2021-10-19 19:09:20|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|11
1634670570000|2021-10-19 19:09:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634670580000|2021-10-19 19:09:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634670600000|2021-10-19 19:10:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634670610000|2021-10-19 19:10:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634670620000|2021-10-19 19:10:20|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|7
1634670630000|2021-10-19 19:10:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1634670660000|2021-10-19 19:11:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634670670000|2021-10-19 19:11:10|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1634670700000|2021-10-19 19:11:40|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.7|1040.7|10
1634670720000|2021-10-19 19:12:00|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634670730000|2021-10-19 19:12:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634670750000|2021-10-19 19:12:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|8
1634670760000|2021-10-19 19:12:40|1046|1041|1046|1041|1046.1|1041.1|1046|1041|11
1634670770000|2021-10-19 19:12:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|8
1634670800000|2021-10-19 19:13:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634670810000|2021-10-19 19:13:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1634670820000|2021-10-19 19:13:40|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|3
1634670840000|2021-10-19 19:14:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|8
1634670860000|2021-10-19 19:14:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|21
1634670870000|2021-10-19 19:14:30|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|11
1634670880000|2021-10-19 19:14:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|11
1634670890000|2021-10-19 19:14:50|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|5
1634670930000|2021-10-19 19:15:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634670950000|2021-10-19 19:15:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634670960000|2021-10-19 19:16:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|11
1634670970000|2021-10-19 19:16:10|1045.8|1040.8|1045.9|1040.9|1046|1041|1045.8|1040.8|8
1634670980000|2021-10-19 19:16:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1634670990000|2021-10-19 19:16:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634671000000|2021-10-19 19:16:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634671020000|2021-10-19 19:17:00|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634671030000|2021-10-19 19:17:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|14
1634671040000|2021-10-19 19:17:20|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|5
1634671070000|2021-10-19 19:17:50|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634671080000|2021-10-19 19:18:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|8
1634671090000|2021-10-19 19:18:10|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|3
1634671110000|2021-10-19 19:18:30|1045.3|1040.3|1044.7|1039.7|1045.3|1040.3|1044.7|1039.7|2
1634671120000|2021-10-19 19:18:40|1044.5|1039.5|1044.9|1039.9|1044.9|1039.9|1044.5|1039.5|17
1634671130000|2021-10-19 19:18:50|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|11
1634671140000|2021-10-19 19:19:00|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1634671150000|2021-10-19 19:19:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|7
1634671160000|2021-10-19 19:19:20|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634671180000|2021-10-19 19:19:40|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634671190000|2021-10-19 19:19:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634671210000|2021-10-19 19:20:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1634671220000|2021-10-19 19:20:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|17
1634671230000|2021-10-19 19:20:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|16
1634671240000|2021-10-19 19:20:40|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|7
1634671250000|2021-10-19 19:20:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|19
1634671260000|2021-10-19 19:21:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|13
1634671270000|2021-10-19 19:21:10|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634671310000|2021-10-19 19:21:50|1045.5|1040.5|1045.7|1040.7|1045.8|1040.8|1045.5|1040.5|9
1634671320000|2021-10-19 19:22:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|7
1634671330000|2021-10-19 19:22:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1634671340000|2021-10-19 19:22:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|6
1634671350000|2021-10-19 19:22:30|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|9
1634671360000|2021-10-19 19:22:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634671370000|2021-10-19 19:22:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634671380000|2021-10-19 19:23:00|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1634671400000|2021-10-19 19:23:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|10
1634671420000|2021-10-19 19:23:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634671430000|2021-10-19 19:23:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1634671440000|2021-10-19 19:24:00|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1634671450000|2021-10-19 19:24:10|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|4
1634671460000|2021-10-19 19:24:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|4
1634671470000|2021-10-19 19:24:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|6
1634671480000|2021-10-19 19:24:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|10
1634671510000|2021-10-19 19:25:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|6
1634671520000|2021-10-19 19:25:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634671530000|2021-10-19 19:25:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634671550000|2021-10-19 19:25:50|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634671560000|2021-10-19 19:26:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634671570000|2021-10-19 19:26:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634671580000|2021-10-19 19:26:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|4
1634671590000|2021-10-19 19:26:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|16
1634671610000|2021-10-19 19:26:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634671620000|2021-10-19 19:27:00|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|3
1634671660000|2021-10-19 19:27:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634671670000|2021-10-19 19:27:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634671680000|2021-10-19 19:28:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|8
1634671690000|2021-10-19 19:28:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634671720000|2021-10-19 19:28:40|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1634671730000|2021-10-19 19:28:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634671740000|2021-10-19 19:29:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634671750000|2021-10-19 19:29:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|9
1634671760000|2021-10-19 19:29:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1634671770000|2021-10-19 19:29:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1634671780000|2021-10-19 19:29:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634671800000|2021-10-19 19:30:00|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|13
1634671810000|2021-10-19 19:30:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1634671820000|2021-10-19 19:30:20|1045.8|1040.8|1046|1041|1046.1|1041.1|1045.8|1040.8|9
1634671830000|2021-10-19 19:30:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634671870000|2021-10-19 19:31:10|1046|1041|1046|1041|1046.1|1041.1|1045.9|1040.9|11
1634671880000|2021-10-19 19:31:20|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1634671890000|2021-10-19 19:31:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634671910000|2021-10-19 19:31:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|14
1634671920000|2021-10-19 19:32:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1634671930000|2021-10-19 19:32:10|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|4
1634671940000|2021-10-19 19:32:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634671950000|2021-10-19 19:32:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634671970000|2021-10-19 19:32:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634671980000|2021-10-19 19:33:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1634672060000|2021-10-19 19:34:20|1045.7|1040.7|1045.4|1040.4|1045.8|1040.8|1045.3|1040.3|20
1634672070000|2021-10-19 19:34:30|1045.3|1040.3|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|4
1634672080000|2021-10-19 19:34:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634672100000|2021-10-19 19:35:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634672110000|2021-10-19 19:35:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634672160000|2021-10-19 19:36:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634672180000|2021-10-19 19:36:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634672190000|2021-10-19 19:36:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|6
1634672250000|2021-10-19 19:37:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|4
1634672260000|2021-10-19 19:37:40|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|10
1634672280000|2021-10-19 19:38:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|8
1634672290000|2021-10-19 19:38:10|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|17
1634672300000|2021-10-19 19:38:20|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|9
1634672310000|2021-10-19 19:38:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|5
1634672320000|2021-10-19 19:38:40|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|4
1634672330000|2021-10-19 19:38:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634672340000|2021-10-19 19:39:00|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|8
1634672370000|2021-10-19 19:39:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045|1040|4
1634672450000|2021-10-19 19:40:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634672460000|2021-10-19 19:41:00|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|23
1634672480000|2021-10-19 19:41:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|4
1634672510000|2021-10-19 19:41:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|5
1634672520000|2021-10-19 19:42:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634672530000|2021-10-19 19:42:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|8
1634672540000|2021-10-19 19:42:20|1045|1040|1045|1040|1045.1|1040.1|1045|1040|5
1634672550000|2021-10-19 19:42:30|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|3
1634672570000|2021-10-19 19:42:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634672580000|2021-10-19 19:43:00|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.8|1039.8|4
1634672590000|2021-10-19 19:43:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634672600000|2021-10-19 19:43:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634672630000|2021-10-19 19:43:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634672640000|2021-10-19 19:44:00|1044.8|1039.8|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|5
1634672660000|2021-10-19 19:44:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1634672670000|2021-10-19 19:44:30|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|11
1634672690000|2021-10-19 19:44:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634672700000|2021-10-19 19:45:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|6
1634672710000|2021-10-19 19:45:10|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|12
1634672720000|2021-10-19 19:45:20|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|5
1634672730000|2021-10-19 19:45:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|9
1634672740000|2021-10-19 19:45:40|1044.8|1039.8|1044.9|1039.9|1045|1040|1044.8|1039.8|10
1634672750000|2021-10-19 19:45:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1634672760000|2021-10-19 19:46:00|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.8|1039.8|9
1634672770000|2021-10-19 19:46:10|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|5
1634672780000|2021-10-19 19:46:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|9
1634672790000|2021-10-19 19:46:30|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|9
1634672800000|2021-10-19 19:46:40|1044.9|1039.9|1045|1040|1045|1040|1044.8|1039.8|8
1634672810000|2021-10-19 19:46:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634672820000|2021-10-19 19:47:00|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|6
1634672830000|2021-10-19 19:47:10|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1634672840000|2021-10-19 19:47:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|12
1634672850000|2021-10-19 19:47:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|11
1634672860000|2021-10-19 19:47:40|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|3
1634672870000|2021-10-19 19:47:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634672890000|2021-10-19 19:48:10|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634672900000|2021-10-19 19:48:20|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634672920000|2021-10-19 19:48:40|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|5
1634672930000|2021-10-19 19:48:50|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634672950000|2021-10-19 19:49:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634672960000|2021-10-19 19:49:20|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|6
1634672970000|2021-10-19 19:49:30|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|7
1634672980000|2021-10-19 19:49:40|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1634673000000|2021-10-19 19:50:00|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|8
1634673010000|2021-10-19 19:50:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634673030000|2021-10-19 19:50:30|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|21
1634673040000|2021-10-19 19:50:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634673050000|2021-10-19 19:50:50|1045.5|1040.5|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|4
1634673060000|2021-10-19 19:51:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1634673070000|2021-10-19 19:51:10|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|6
1634673080000|2021-10-19 19:51:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634673090000|2021-10-19 19:51:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634673100000|2021-10-19 19:51:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|11
1634673110000|2021-10-19 19:51:50|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|7
1634673120000|2021-10-19 19:52:00|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1634673150000|2021-10-19 19:52:30|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1634673170000|2021-10-19 19:52:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634673180000|2021-10-19 19:53:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634673190000|2021-10-19 19:53:10|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634673200000|2021-10-19 19:53:20|1045.5|1040.5|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|6
1634673210000|2021-10-19 19:53:30|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|3
1634673220000|2021-10-19 19:53:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634673230000|2021-10-19 19:53:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634673240000|2021-10-19 19:54:00|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634673260000|2021-10-19 19:54:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634673280000|2021-10-19 19:54:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1634673290000|2021-10-19 19:54:50|1045.7|1040.7|1045.9|1040.9|1046|1041|1045.7|1040.7|5
1634673300000|2021-10-19 19:55:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|12
1634673310000|2021-10-19 19:55:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634673330000|2021-10-19 19:55:30|1046|1041|1046|1041|1046.1|1041.1|1046|1041|5
1634673380000|2021-10-19 19:56:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634673390000|2021-10-19 19:56:30|1046|1041|1046|1041|1046|1041|1045.9|1040.9|11
1634673400000|2021-10-19 19:56:40|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1634673420000|2021-10-19 19:57:00|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634673430000|2021-10-19 19:57:10|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|5
1634673440000|2021-10-19 19:57:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634673460000|2021-10-19 19:57:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634673480000|2021-10-19 19:58:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|5
1634673490000|2021-10-19 19:58:10|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634673500000|2021-10-19 19:58:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|10
1634673510000|2021-10-19 19:58:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|4
1634673520000|2021-10-19 19:58:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1634673530000|2021-10-19 19:58:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634673540000|2021-10-19 19:59:00|1045.7|1040.7|1045.8|1040.8|1046|1041|1045.6|1040.6|7
1634673550000|2021-10-19 19:59:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|15
1634673560000|2021-10-19 19:59:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634673570000|2021-10-19 19:59:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634673580000|2021-10-19 19:59:40|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1634673590000|2021-10-19 19:59:50|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|4
1634673600000|2021-10-19 20:00:00|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046|1041|4
1634673610000|2021-10-19 20:00:10|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|5
1634673620000|2021-10-19 20:00:20|1046.2|1041.2|1046.3|1041.3|1046.5|1041.5|1046.2|1041.2|7
1634673630000|2021-10-19 20:00:30|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|3
1634673640000|2021-10-19 20:00:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634673650000|2021-10-19 20:00:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1634673660000|2021-10-19 20:01:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634673700000|2021-10-19 20:01:40|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1634673710000|2021-10-19 20:01:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634673720000|2021-10-19 20:02:00|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|9
1634673730000|2021-10-19 20:02:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|5
1634673740000|2021-10-19 20:02:20|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1634673760000|2021-10-19 20:02:40|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634673770000|2021-10-19 20:02:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|11
1634673780000|2021-10-19 20:03:00|1046|1041|1046|1041|1046.1|1041.1|1045.9|1040.9|5
1634673790000|2021-10-19 20:03:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634673810000|2021-10-19 20:03:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1634673820000|2021-10-19 20:03:40|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634673830000|2021-10-19 20:03:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634673930000|2021-10-19 20:05:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634673990000|2021-10-19 20:06:30|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|3
1634674030000|2021-10-19 20:07:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634674040000|2021-10-19 20:07:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|4
1634674050000|2021-10-19 20:07:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634674070000|2021-10-19 20:07:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1634674080000|2021-10-19 20:08:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634674090000|2021-10-19 20:08:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634674100000|2021-10-19 20:08:20|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046|1041|4
1634674140000|2021-10-19 20:09:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1634674150000|2021-10-19 20:09:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634674240000|2021-10-19 20:10:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634674250000|2021-10-19 20:10:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634674260000|2021-10-19 20:11:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|7
1634674270000|2021-10-19 20:11:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634674280000|2021-10-19 20:11:20|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|4
1634674290000|2021-10-19 20:11:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634674360000|2021-10-19 20:12:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634674370000|2021-10-19 20:12:50|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|5
1634674380000|2021-10-19 20:13:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|9
1634674390000|2021-10-19 20:13:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634674530000|2021-10-19 20:15:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634674560000|2021-10-19 20:16:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634674570000|2021-10-19 20:16:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634674610000|2021-10-19 20:16:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634674630000|2021-10-19 20:17:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634674640000|2021-10-19 20:17:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634674760000|2021-10-19 20:19:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634674930000|2021-10-19 20:22:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634674940000|2021-10-19 20:22:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634674970000|2021-10-19 20:22:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634674980000|2021-10-19 20:23:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634675010000|2021-10-19 20:23:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634675030000|2021-10-19 20:23:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634675040000|2021-10-19 20:24:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1634675070000|2021-10-19 20:24:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634675090000|2021-10-19 20:24:50|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634675100000|2021-10-19 20:25:00|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|5
1634675110000|2021-10-19 20:25:10|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634675120000|2021-10-19 20:25:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634675130000|2021-10-19 20:25:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634675160000|2021-10-19 20:26:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|3
1634675220000|2021-10-19 20:27:00|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|4
1634675230000|2021-10-19 20:27:10|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634675290000|2021-10-19 20:28:10|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1634675310000|2021-10-19 20:28:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1634675320000|2021-10-19 20:28:40|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|3
1634675330000|2021-10-19 20:28:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1634675340000|2021-10-19 20:29:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|5
1634675350000|2021-10-19 20:29:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634675420000|2021-10-19 20:30:20|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|10
1634675550000|2021-10-19 20:32:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634675610000|2021-10-19 20:33:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634675630000|2021-10-19 20:33:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1634675640000|2021-10-19 20:34:00|1046.1|1041.1|1046.5|1041.5|1046.5|1041.5|1046|1041|3
1634675650000|2021-10-19 20:34:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634675700000|2021-10-19 20:35:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634675710000|2021-10-19 20:35:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634675740000|2021-10-19 20:35:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634675760000|2021-10-19 20:36:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634675770000|2021-10-19 20:36:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634675790000|2021-10-19 20:36:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634675820000|2021-10-19 20:37:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634675860000|2021-10-19 20:37:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634675890000|2021-10-19 20:38:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634675910000|2021-10-19 20:38:30|1046.2|1041.2|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|3
1634675920000|2021-10-19 20:38:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634675930000|2021-10-19 20:38:50|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|2
1634675940000|2021-10-19 20:39:00|1046|1041|1046.2|1041.2|1046.3|1041.3|1046|1041|5
1634675950000|2021-10-19 20:39:10|1046.3|1041.3|1046|1041|1046.3|1041.3|1046|1041|3
1634676000000|2021-10-19 20:40:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|7
1634676010000|2021-10-19 20:40:10|1046|1041|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1634676060000|2021-10-19 20:41:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|4
1634676090000|2021-10-19 20:41:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1634676240000|2021-10-19 20:44:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634676250000|2021-10-19 20:44:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634676260000|2021-10-19 20:44:20|1046|1041|1045.8|1040.8|1046|1041|1045.8|1040.8|3
1634676300000|2021-10-19 20:45:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|6
1634676310000|2021-10-19 20:45:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634676320000|2021-10-19 20:45:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|6
1634676350000|2021-10-19 20:45:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|9
1634676380000|2021-10-19 20:46:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634676470000|2021-10-19 20:47:50|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.5|1040.5|3
1634676480000|2021-10-19 20:48:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634676490000|2021-10-19 20:48:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634676500000|2021-10-19 20:48:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634676510000|2021-10-19 20:48:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|6
1634676520000|2021-10-19 20:48:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634676530000|2021-10-19 20:48:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1634676540000|2021-10-19 20:49:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1634676550000|2021-10-19 20:49:10|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|10
1634676560000|2021-10-19 20:49:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1634676570000|2021-10-19 20:49:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634676600000|2021-10-19 20:50:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634676610000|2021-10-19 20:50:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634676640000|2021-10-19 20:50:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634676680000|2021-10-19 20:51:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634676760000|2021-10-19 20:52:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|7
1634676790000|2021-10-19 20:53:10|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|9
1634676800000|2021-10-19 20:53:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|9
1634676810000|2021-10-19 20:53:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634676820000|2021-10-19 20:53:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|10
1634676830000|2021-10-19 20:53:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634676840000|2021-10-19 20:54:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634676880000|2021-10-19 20:54:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634676900000|2021-10-19 20:55:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634676940000|2021-10-19 20:55:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634676970000|2021-10-19 20:56:10|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|2
1634676980000|2021-10-19 20:56:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634676990000|2021-10-19 20:56:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634677000000|2021-10-19 20:56:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|7
1634677010000|2021-10-19 20:56:50|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634677090000|2021-10-19 20:58:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634677110000|2021-10-19 20:58:30|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|8
1634677150000|2021-10-19 20:59:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634680830000|2021-10-19 22:00:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634680990000|2021-10-19 22:03:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634681070000|2021-10-19 22:04:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634681080000|2021-10-19 22:04:40|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1634681090000|2021-10-19 22:04:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1634681100000|2021-10-19 22:05:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634681140000|2021-10-19 22:05:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634681160000|2021-10-19 22:06:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634681190000|2021-10-19 22:06:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|10
1634681200000|2021-10-19 22:06:40|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634681210000|2021-10-19 22:06:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|6
1634681230000|2021-10-19 22:07:10|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|6
1634681240000|2021-10-19 22:07:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634681250000|2021-10-19 22:07:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634681400000|2021-10-19 22:10:00|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634681520000|2021-10-19 22:12:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634681540000|2021-10-19 22:12:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634681600000|2021-10-19 22:13:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634681610000|2021-10-19 22:13:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634681630000|2021-10-19 22:13:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634681710000|2021-10-19 22:15:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634681720000|2021-10-19 22:15:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634681830000|2021-10-19 22:17:10|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|5
1634681860000|2021-10-19 22:17:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634681880000|2021-10-19 22:18:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634682000000|2021-10-19 22:20:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634682030000|2021-10-19 22:20:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634682080000|2021-10-19 22:21:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1634682090000|2021-10-19 22:21:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1634682150000|2021-10-19 22:22:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634682170000|2021-10-19 22:22:50|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1634682180000|2021-10-19 22:23:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634682190000|2021-10-19 22:23:10|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|3
1634682210000|2021-10-19 22:23:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634682220000|2021-10-19 22:23:40|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634682240000|2021-10-19 22:24:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634682250000|2021-10-19 22:24:10|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634682260000|2021-10-19 22:24:20|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|5
1634682270000|2021-10-19 22:24:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634682280000|2021-10-19 22:24:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634682330000|2021-10-19 22:25:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634682360000|2021-10-19 22:26:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634682370000|2021-10-19 22:26:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634682390000|2021-10-19 22:26:30|1045.3|1040.3|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|5
1634682410000|2021-10-19 22:26:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1634682420000|2021-10-19 22:27:00|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|2
1634682450000|2021-10-19 22:27:30|1045.1|1040.1|1045|1040|1045.2|1040.2|1045|1040|4
1634682460000|2021-10-19 22:27:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045|1040|3
1634682470000|2021-10-19 22:27:50|1045.1|1040.1|1045.3|1040.3|1045.4|1040.4|1045.1|1040.1|4
1634682480000|2021-10-19 22:28:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634682490000|2021-10-19 22:28:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634682510000|2021-10-19 22:28:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634682520000|2021-10-19 22:28:40|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|3
1634682540000|2021-10-19 22:29:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634682550000|2021-10-19 22:29:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634682570000|2021-10-19 22:29:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|3
1634682580000|2021-10-19 22:29:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634682590000|2021-10-19 22:29:50|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|6
1634682600000|2021-10-19 22:30:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634682630000|2021-10-19 22:30:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1634682680000|2021-10-19 22:31:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634682710000|2021-10-19 22:31:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1634682810000|2021-10-19 22:33:30|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1634682820000|2021-10-19 22:33:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1634682830000|2021-10-19 22:33:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634682840000|2021-10-19 22:34:00|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|4
1634682850000|2021-10-19 22:34:10|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|8
1634682890000|2021-10-19 22:34:50|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634682900000|2021-10-19 22:35:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634682910000|2021-10-19 22:35:10|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|5
1634682930000|2021-10-19 22:35:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634682950000|2021-10-19 22:35:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634682990000|2021-10-19 22:36:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634683000000|2021-10-19 22:36:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634683040000|2021-10-19 22:37:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634683050000|2021-10-19 22:37:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634683070000|2021-10-19 22:37:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634683080000|2021-10-19 22:38:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1634683090000|2021-10-19 22:38:10|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634683110000|2021-10-19 22:38:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634683130000|2021-10-19 22:38:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1634683140000|2021-10-19 22:39:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634683190000|2021-10-19 22:39:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|7
1634683210000|2021-10-19 22:40:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634683240000|2021-10-19 22:40:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634683250000|2021-10-19 22:40:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634683270000|2021-10-19 22:41:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634683380000|2021-10-19 22:43:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|4
1634683400000|2021-10-19 22:43:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634683410000|2021-10-19 22:43:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634683440000|2021-10-19 22:44:00|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|9
1634683450000|2021-10-19 22:44:10|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634683500000|2021-10-19 22:45:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634683510000|2021-10-19 22:45:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634683520000|2021-10-19 22:45:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634683530000|2021-10-19 22:45:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634683580000|2021-10-19 22:46:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634683600000|2021-10-19 22:46:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634683610000|2021-10-19 22:46:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634683660000|2021-10-19 22:47:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634683690000|2021-10-19 22:48:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634683720000|2021-10-19 22:48:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634683730000|2021-10-19 22:48:50|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|3
1634683740000|2021-10-19 22:49:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634683750000|2021-10-19 22:49:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634683770000|2021-10-19 22:49:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634683800000|2021-10-19 22:50:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|6
1634683810000|2021-10-19 22:50:10|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|9
1634683820000|2021-10-19 22:50:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|7
1634683830000|2021-10-19 22:50:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1634683840000|2021-10-19 22:50:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1634683860000|2021-10-19 22:51:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634683900000|2021-10-19 22:51:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634683920000|2021-10-19 22:52:00|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634683950000|2021-10-19 22:52:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634684040000|2021-10-19 22:54:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634684050000|2021-10-19 22:54:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634684070000|2021-10-19 22:54:30|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634684080000|2021-10-19 22:54:40|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|7
1634684160000|2021-10-19 22:56:00|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1634684170000|2021-10-19 22:56:10|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1634684250000|2021-10-19 22:57:30|1045|1040|1045.2|1040.2|1045.3|1040.3|1045|1040|5
1634684280000|2021-10-19 22:58:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|4
1634684290000|2021-10-19 22:58:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634684300000|2021-10-19 22:58:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634684310000|2021-10-19 22:58:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1634684320000|2021-10-19 22:58:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1634684330000|2021-10-19 22:58:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|7
1634684340000|2021-10-19 22:59:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634684350000|2021-10-19 22:59:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634684360000|2021-10-19 22:59:20|1045.3|1040.3|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|6
1634684370000|2021-10-19 22:59:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634684500000|2021-10-19 23:01:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634684520000|2021-10-19 23:02:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634684590000|2021-10-19 23:03:10|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|6
1634684600000|2021-10-19 23:03:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634684640000|2021-10-19 23:04:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634684650000|2021-10-19 23:04:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634684670000|2021-10-19 23:04:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634684700000|2021-10-19 23:05:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634684730000|2021-10-19 23:05:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634684750000|2021-10-19 23:05:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1634684760000|2021-10-19 23:06:00|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.7|1039.7|5
1634684770000|2021-10-19 23:06:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634684820000|2021-10-19 23:07:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634684850000|2021-10-19 23:07:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634684860000|2021-10-19 23:07:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634684870000|2021-10-19 23:07:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634684890000|2021-10-19 23:08:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634684910000|2021-10-19 23:08:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634684940000|2021-10-19 23:09:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634684950000|2021-10-19 23:09:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634685000000|2021-10-19 23:10:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634685030000|2021-10-19 23:10:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1634685040000|2021-10-19 23:10:40|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1634685050000|2021-10-19 23:10:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634685060000|2021-10-19 23:11:00|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1634685070000|2021-10-19 23:11:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|6
1634685080000|2021-10-19 23:11:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634685100000|2021-10-19 23:11:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|5
1634685150000|2021-10-19 23:12:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634685180000|2021-10-19 23:13:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634685210000|2021-10-19 23:13:30|1044.7|1039.7|1045|1040|1045|1040|1044.7|1039.7|2
1634685260000|2021-10-19 23:14:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634685280000|2021-10-19 23:14:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634685290000|2021-10-19 23:14:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1634685300000|2021-10-19 23:15:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634685340000|2021-10-19 23:15:40|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|4
1634685350000|2021-10-19 23:15:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634685360000|2021-10-19 23:16:00|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634685390000|2021-10-19 23:16:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634685410000|2021-10-19 23:16:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634685420000|2021-10-19 23:17:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634685450000|2021-10-19 23:17:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634685650000|2021-10-19 23:20:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634685670000|2021-10-19 23:21:10|1044.4|1039.4|1044.7|1039.7|1045|1040|1044.4|1039.4|4
1634685720000|2021-10-19 23:22:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634685780000|2021-10-19 23:23:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634685790000|2021-10-19 23:23:10|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634685920000|2021-10-19 23:25:20|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1634685960000|2021-10-19 23:26:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634685980000|2021-10-19 23:26:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634686520000|2021-10-19 23:35:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634686740000|2021-10-19 23:39:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1634686810000|2021-10-19 23:40:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1634686820000|2021-10-19 23:40:20|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|4
1634686860000|2021-10-19 23:41:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634686890000|2021-10-19 23:41:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634686920000|2021-10-19 23:42:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1634686960000|2021-10-19 23:42:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634687010000|2021-10-19 23:43:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634687050000|2021-10-19 23:44:10|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|4
1634687060000|2021-10-19 23:44:20|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|6
1634687070000|2021-10-19 23:44:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1634687090000|2021-10-19 23:44:50|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1634687100000|2021-10-19 23:45:00|1044.2|1039.2|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|2
1634687120000|2021-10-19 23:45:20|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1634687130000|2021-10-19 23:45:30|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1634687140000|2021-10-19 23:45:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634687230000|2021-10-19 23:47:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634687250000|2021-10-19 23:47:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634687260000|2021-10-19 23:47:40|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634687270000|2021-10-19 23:47:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634687280000|2021-10-19 23:48:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634687290000|2021-10-19 23:48:10|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634687300000|2021-10-19 23:48:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1634687320000|2021-10-19 23:48:40|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|2
1634687330000|2021-10-19 23:48:50|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|2
1634687420000|2021-10-19 23:50:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634687460000|2021-10-19 23:51:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634687470000|2021-10-19 23:51:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634687480000|2021-10-19 23:51:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|3
1634687490000|2021-10-19 23:51:30|1045.6|1040.6|1045.2|1040.2|1045.6|1040.6|1045.2|1040.2|13
1634687500000|2021-10-19 23:51:40|1045.3|1040.3|1045|1040|1045.3|1040.3|1045|1040|5
1634687510000|2021-10-19 23:51:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634687540000|2021-10-19 23:52:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634687570000|2021-10-19 23:52:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634687590000|2021-10-19 23:53:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634687640000|2021-10-19 23:54:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634687650000|2021-10-19 23:54:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634687660000|2021-10-19 23:54:20|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1634687670000|2021-10-19 23:54:30|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|3
1634687680000|2021-10-19 23:54:40|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|2
1634687690000|2021-10-19 23:54:50|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1634687700000|2021-10-19 23:55:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634687760000|2021-10-19 23:56:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634687790000|2021-10-19 23:56:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634687810000|2021-10-19 23:56:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634687820000|2021-10-19 23:57:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634687840000|2021-10-19 23:57:20|1045.2|1040.2|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|6
1634687850000|2021-10-19 23:57:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634687880000|2021-10-19 23:58:00|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|5
1634687890000|2021-10-19 23:58:10|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634687900000|2021-10-19 23:58:20|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1634687910000|2021-10-19 23:58:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|5
1634687920000|2021-10-19 23:58:40|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|11
1634687940000|2021-10-19 23:59:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1634687950000|2021-10-19 23:59:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634687960000|2021-10-19 23:59:20|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634687970000|2021-10-19 23:59:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1634687990000|2021-10-19 23:59:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634688010000|2021-10-20 00:00:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634688030000|2021-10-20 00:00:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634688040000|2021-10-20 00:00:40|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634688050000|2021-10-20 00:00:50|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1634688060000|2021-10-20 00:01:00|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|11
1634688070000|2021-10-20 00:01:10|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1634688100000|2021-10-20 00:01:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634688110000|2021-10-20 00:01:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634688120000|2021-10-20 00:02:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1634688130000|2021-10-20 00:02:10|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1634688140000|2021-10-20 00:02:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634688150000|2021-10-20 00:02:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634688160000|2021-10-20 00:02:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1634688170000|2021-10-20 00:02:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634688180000|2021-10-20 00:03:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|9
1634688200000|2021-10-20 00:03:20|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634688210000|2021-10-20 00:03:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1634688220000|2021-10-20 00:03:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634688260000|2021-10-20 00:04:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|6
1634688290000|2021-10-20 00:04:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634688300000|2021-10-20 00:05:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|5
1634688310000|2021-10-20 00:05:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634688320000|2021-10-20 00:05:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1634688330000|2021-10-20 00:05:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1634688340000|2021-10-20 00:05:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634688350000|2021-10-20 00:05:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634688360000|2021-10-20 00:06:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1634688370000|2021-10-20 00:06:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634688380000|2021-10-20 00:06:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1634688420000|2021-10-20 00:07:00|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1634688440000|2021-10-20 00:07:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1634688470000|2021-10-20 00:07:50|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|11
1634688480000|2021-10-20 00:08:00|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1634688510000|2021-10-20 00:08:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634688520000|2021-10-20 00:08:40|1043.7|1038.7|1043.5|1038.5|1043.8|1038.8|1043.4|1038.4|5
1634688550000|2021-10-20 00:09:10|1043.4|1038.4|1042.5|1037.5|1043.4|1038.4|1042.5|1037.5|6
1634688560000|2021-10-20 00:09:20|1042.4|1037.4|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|3
1634688570000|2021-10-20 00:09:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634688580000|2021-10-20 00:09:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634688590000|2021-10-20 00:09:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1634688600000|2021-10-20 00:10:00|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|2
1634688620000|2021-10-20 00:10:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634688640000|2021-10-20 00:10:40|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|6
1634688660000|2021-10-20 00:11:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|11
1634688680000|2021-10-20 00:11:20|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1634688690000|2021-10-20 00:11:30|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1634688700000|2021-10-20 00:11:40|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|5
1634688710000|2021-10-20 00:11:50|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|4
1634688720000|2021-10-20 00:12:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|6
1634688740000|2021-10-20 00:12:20|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634688750000|2021-10-20 00:12:30|1042|1037|1042|1037|1042|1037|1041.9|1036.9|3
1634688760000|2021-10-20 00:12:40|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1634688770000|2021-10-20 00:12:50|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|11
1634688780000|2021-10-20 00:13:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634688790000|2021-10-20 00:13:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|3
1634688800000|2021-10-20 00:13:20|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634688860000|2021-10-20 00:14:20|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1634688870000|2021-10-20 00:14:30|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634688910000|2021-10-20 00:15:10|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|3
1634688920000|2021-10-20 00:15:20|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|9
1634688930000|2021-10-20 00:15:30|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|8
1634688940000|2021-10-20 00:15:40|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|5
1634688960000|2021-10-20 00:16:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634688970000|2021-10-20 00:16:10|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|5
1634688980000|2021-10-20 00:16:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634688990000|2021-10-20 00:16:30|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1634689000000|2021-10-20 00:16:40|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1634689010000|2021-10-20 00:16:50|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1634689020000|2021-10-20 00:17:00|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634689030000|2021-10-20 00:17:10|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|6
1634689040000|2021-10-20 00:17:20|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|5
1634689050000|2021-10-20 00:17:30|1042.7|1037.7|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|6
1634689070000|2021-10-20 00:17:50|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1634689090000|2021-10-20 00:18:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|5
1634689100000|2021-10-20 00:18:20|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1634689110000|2021-10-20 00:18:30|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|8
1634689120000|2021-10-20 00:18:40|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1634689130000|2021-10-20 00:18:50|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|8
1634689140000|2021-10-20 00:19:00|1042.7|1037.7|1042.2|1037.2|1042.7|1037.7|1042.2|1037.2|2
1634689190000|2021-10-20 00:19:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634689240000|2021-10-20 00:20:40|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1634689250000|2021-10-20 00:20:50|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1634689260000|2021-10-20 00:21:00|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1634689270000|2021-10-20 00:21:10|1042|1037|1042|1037|1042|1037|1041.9|1036.9|3
1634689280000|2021-10-20 00:21:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634689320000|2021-10-20 00:22:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634689340000|2021-10-20 00:22:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634689350000|2021-10-20 00:22:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1634689360000|2021-10-20 00:22:40|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|6
1634689370000|2021-10-20 00:22:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|12
1634689390000|2021-10-20 00:23:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634689400000|2021-10-20 00:23:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634689410000|2021-10-20 00:23:30|1041.2|1036.2|1040.8|1035.8|1041.3|1036.3|1040.8|1035.8|7
1634689420000|2021-10-20 00:23:40|1040.7|1035.7|1039.8|1034.8|1040.7|1035.7|1039.7|1034.7|7
1634689430000|2021-10-20 00:23:50|1039.7|1034.7|1040|1035|1040|1035|1039.7|1034.7|2
1634689440000|2021-10-20 00:24:00|1039.8|1034.8|1039.9|1034.9|1040.1|1035.1|1039.8|1034.8|4
1634689490000|2021-10-20 00:24:50|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|7
1634689520000|2021-10-20 00:25:20|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634689600000|2021-10-20 00:26:40|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1634689610000|2021-10-20 00:26:50|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1634689620000|2021-10-20 00:27:00|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1634689640000|2021-10-20 00:27:20|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|4
1634689650000|2021-10-20 00:27:30|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1634689660000|2021-10-20 00:27:40|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|4
1634689690000|2021-10-20 00:28:10|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1634689700000|2021-10-20 00:28:20|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1634689710000|2021-10-20 00:28:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1634689720000|2021-10-20 00:28:40|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|7
1634689730000|2021-10-20 00:28:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|7
1634689740000|2021-10-20 00:29:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|7
1634689750000|2021-10-20 00:29:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634689760000|2021-10-20 00:29:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634689770000|2021-10-20 00:29:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1634689800000|2021-10-20 00:30:00|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1634689810000|2021-10-20 00:30:10|1040|1035|1040|1035|1040|1035|1040|1035|1
1634689850000|2021-10-20 00:30:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634689860000|2021-10-20 00:31:00|1040|1035|1040|1035|1040|1035|1040|1035|1
1634689880000|2021-10-20 00:31:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634689890000|2021-10-20 00:31:30|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1634689900000|2021-10-20 00:31:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634689910000|2021-10-20 00:31:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1634689920000|2021-10-20 00:32:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|13
1634689930000|2021-10-20 00:32:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|6
1634689940000|2021-10-20 00:32:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1634689950000|2021-10-20 00:32:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1634690020000|2021-10-20 00:33:40|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1634690040000|2021-10-20 00:34:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1634690050000|2021-10-20 00:34:10|1040|1035|1040|1035|1040|1035|1040|1035|1
1634690060000|2021-10-20 00:34:20|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1634690070000|2021-10-20 00:34:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1634690100000|2021-10-20 00:35:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1634690110000|2021-10-20 00:35:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1634690150000|2021-10-20 00:35:50|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|6
1634690180000|2021-10-20 00:36:20|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|4
1634690200000|2021-10-20 00:36:40|1040|1035|1040|1035|1040|1035|1039.8|1034.8|10
1634690210000|2021-10-20 00:36:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1634690220000|2021-10-20 00:37:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1634690230000|2021-10-20 00:37:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1634690240000|2021-10-20 00:37:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|7
1634690250000|2021-10-20 00:37:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1634690260000|2021-10-20 00:37:40|1041|1036|1041|1036|1041.1|1036.1|1041|1036|3
1634690270000|2021-10-20 00:37:50|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041|1036|6
1634690310000|2021-10-20 00:38:30|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1634690340000|2021-10-20 00:39:00|1041|1036|1040.7|1035.7|1041|1036|1040.6|1035.6|7
1634690350000|2021-10-20 00:39:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634690360000|2021-10-20 00:39:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634690370000|2021-10-20 00:39:30|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|5
1634690390000|2021-10-20 00:39:50|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1634690400000|2021-10-20 00:40:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634690420000|2021-10-20 00:40:20|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|13
1634690430000|2021-10-20 00:40:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|5
1634690440000|2021-10-20 00:40:40|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1634690540000|2021-10-20 00:42:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634690550000|2021-10-20 00:42:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1634690560000|2021-10-20 00:42:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634690570000|2021-10-20 00:42:50|1041|1036|1040.6|1035.6|1041|1036|1040.6|1035.6|2
1634690580000|2021-10-20 00:43:00|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634690590000|2021-10-20 00:43:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634690610000|2021-10-20 00:43:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1634690640000|2021-10-20 00:44:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1634690660000|2021-10-20 00:44:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1634690690000|2021-10-20 00:44:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1634690710000|2021-10-20 00:45:10|1040.9|1035.9|1041|1036|1041.1|1036.1|1040.9|1035.9|4
1634690720000|2021-10-20 00:45:20|1041.1|1036.1|1041.2|1036.2|1041.3|1036.3|1041.1|1036.1|3
1634690750000|2021-10-20 00:45:50|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|5
1634690760000|2021-10-20 00:46:00|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1634690780000|2021-10-20 00:46:20|1041|1036|1041.3|1036.3|1041.3|1036.3|1041|1036|8
1634690790000|2021-10-20 00:46:30|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|3
1634690800000|2021-10-20 00:46:40|1041.5|1036.5|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|4
1634690820000|2021-10-20 00:47:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|8
1634690830000|2021-10-20 00:47:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634690840000|2021-10-20 00:47:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|5
1634690850000|2021-10-20 00:47:30|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|7
1634690860000|2021-10-20 00:47:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|7
1634690890000|2021-10-20 00:48:10|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|9
1634690900000|2021-10-20 00:48:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|5
1634690910000|2021-10-20 00:48:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634690920000|2021-10-20 00:48:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634690930000|2021-10-20 00:48:50|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1634690940000|2021-10-20 00:49:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1634690950000|2021-10-20 00:49:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634690960000|2021-10-20 00:49:20|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1634690970000|2021-10-20 00:49:30|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|7
1634690980000|2021-10-20 00:49:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634690990000|2021-10-20 00:49:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|7
1634691000000|2021-10-20 00:50:00|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1634691010000|2021-10-20 00:50:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634691020000|2021-10-20 00:50:20|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1634691030000|2021-10-20 00:50:30|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1634691040000|2021-10-20 00:50:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|11
1634691050000|2021-10-20 00:50:50|1042|1037|1041.7|1036.7|1042|1037|1041.7|1036.7|2
1634691060000|2021-10-20 00:51:00|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1634691080000|2021-10-20 00:51:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1634691090000|2021-10-20 00:51:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634691110000|2021-10-20 00:51:50|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1634691120000|2021-10-20 00:52:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634691130000|2021-10-20 00:52:10|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|9
1634691140000|2021-10-20 00:52:20|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|10
1634691150000|2021-10-20 00:52:30|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|4
1634691180000|2021-10-20 00:53:00|1041.5|1036.5|1041.8|1036.8|1041.8|1036.8|1041.5|1036.5|9
1634691190000|2021-10-20 00:53:10|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|7
1634691200000|2021-10-20 00:53:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634691230000|2021-10-20 00:53:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|9
1634691240000|2021-10-20 00:54:00|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|13
1634691250000|2021-10-20 00:54:10|1042.2|1037.2|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|7
1634691260000|2021-10-20 00:54:20|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|11
1634691270000|2021-10-20 00:54:30|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|6
1634691280000|2021-10-20 00:54:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634691290000|2021-10-20 00:54:50|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|7
1634691300000|2021-10-20 00:55:00|1042|1037|1042|1037|1042.1|1037.1|1042|1037|3
1634691320000|2021-10-20 00:55:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|5
1634691330000|2021-10-20 00:55:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1634691340000|2021-10-20 00:55:40|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|6
1634691370000|2021-10-20 00:56:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634691380000|2021-10-20 00:56:20|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|3
1634691390000|2021-10-20 00:56:30|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.4|1037.4|12
1634691400000|2021-10-20 00:56:40|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1634691410000|2021-10-20 00:56:50|1042.7|1037.7|1042.4|1037.4|1042.7|1037.7|1042.4|1037.4|5
1634691420000|2021-10-20 00:57:00|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.4|1037.4|11
1634691430000|2021-10-20 00:57:10|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1634691440000|2021-10-20 00:57:20|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634691460000|2021-10-20 00:57:40|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.4|1037.4|6
1634691470000|2021-10-20 00:57:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|3
1634691480000|2021-10-20 00:58:00|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|6
1634691500000|2021-10-20 00:58:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634691510000|2021-10-20 00:58:30|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|6
1634691520000|2021-10-20 00:58:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634691530000|2021-10-20 00:58:50|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1634691540000|2021-10-20 00:59:00|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|4
1634691550000|2021-10-20 00:59:10|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1634691560000|2021-10-20 00:59:20|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|5
1634691570000|2021-10-20 00:59:30|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1634691580000|2021-10-20 00:59:40|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|8
1634691590000|2021-10-20 00:59:50|1042.4|1037.4|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|7
1634691600000|2021-10-20 01:00:00|1042.5|1037.5|1042.2|1037.2|1042.5|1037.5|1042|1037|8
1634691610000|2021-10-20 01:00:10|1042.4|1037.4|1042.1|1037.1|1042.4|1037.4|1041.8|1036.8|19
1634691620000|2021-10-20 01:00:20|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|5
1634691630000|2021-10-20 01:00:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634691640000|2021-10-20 01:00:40|1042|1037|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|4
1634691650000|2021-10-20 01:00:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1634691660000|2021-10-20 01:01:00|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|8
1634691670000|2021-10-20 01:01:10|1041.9|1036.9|1041.8|1036.8|1042|1037|1041.8|1036.8|10
1634691680000|2021-10-20 01:01:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|5
1634691690000|2021-10-20 01:01:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1634691700000|2021-10-20 01:01:40|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1634691710000|2021-10-20 01:01:50|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|4
1634691720000|2021-10-20 01:02:00|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|10
1634691730000|2021-10-20 01:02:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1634691740000|2021-10-20 01:02:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634691750000|2021-10-20 01:02:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|6
1634691760000|2021-10-20 01:02:40|1042.1|1037.1|1042.6|1037.6|1042.6|1037.6|1042.1|1037.1|11
1634691770000|2021-10-20 01:02:50|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1634691780000|2021-10-20 01:03:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|4
1634691790000|2021-10-20 01:03:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634691800000|2021-10-20 01:03:20|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|6
1634691810000|2021-10-20 01:03:30|1043|1038|1043|1038|1043.1|1038.1|1042.9|1037.9|5
1634691820000|2021-10-20 01:03:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634691830000|2021-10-20 01:03:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1634691850000|2021-10-20 01:04:10|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|6
1634691860000|2021-10-20 01:04:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634691880000|2021-10-20 01:04:40|1043|1038|1043.2|1038.2|1043.2|1038.2|1043|1038|3
1634691890000|2021-10-20 01:04:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634691900000|2021-10-20 01:05:00|1043.4|1038.4|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|3
1634691920000|2021-10-20 01:05:20|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1634691930000|2021-10-20 01:05:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634691940000|2021-10-20 01:05:40|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1634691960000|2021-10-20 01:06:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|10
1634692000000|2021-10-20 01:06:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1634692010000|2021-10-20 01:06:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|5
1634692020000|2021-10-20 01:07:00|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.4|1039.4|14
1634692030000|2021-10-20 01:07:10|1044.8|1039.8|1044.5|1039.5|1044.8|1039.8|1044.5|1039.5|4
1634692040000|2021-10-20 01:07:20|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1634692050000|2021-10-20 01:07:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634692060000|2021-10-20 01:07:40|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|3
1634692080000|2021-10-20 01:08:00|1044.7|1039.7|1044.4|1039.4|1044.7|1039.7|1044.4|1039.4|2
1634692090000|2021-10-20 01:08:10|1044.3|1039.3|1044.1|1039.1|1044.4|1039.4|1044|1039|10
1634692110000|2021-10-20 01:08:30|1044.2|1039.2|1044|1039|1044.2|1039.2|1044|1039|4
1634692120000|2021-10-20 01:08:40|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|4
1634692130000|2021-10-20 01:08:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1634692160000|2021-10-20 01:09:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634692170000|2021-10-20 01:09:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1634692180000|2021-10-20 01:09:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|5
1634692200000|2021-10-20 01:10:00|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|4
1634692210000|2021-10-20 01:10:10|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1634692220000|2021-10-20 01:10:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|7
1634692230000|2021-10-20 01:10:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1634692240000|2021-10-20 01:10:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|11
1634692260000|2021-10-20 01:11:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|16
1634692270000|2021-10-20 01:11:10|1044.1|1039.1|1044.3|1039.3|1044.4|1039.4|1044.1|1039.1|9
1634692330000|2021-10-20 01:12:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634692340000|2021-10-20 01:12:20|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634692400000|2021-10-20 01:13:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634692410000|2021-10-20 01:13:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634692450000|2021-10-20 01:14:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1634692460000|2021-10-20 01:14:20|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|10
1634692470000|2021-10-20 01:14:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|6
1634692480000|2021-10-20 01:14:40|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|13
1634692490000|2021-10-20 01:14:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634692500000|2021-10-20 01:15:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|9
1634692510000|2021-10-20 01:15:10|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|8
1634692520000|2021-10-20 01:15:20|1044.3|1039.3|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|10
1634692530000|2021-10-20 01:15:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|6
1634692540000|2021-10-20 01:15:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634692550000|2021-10-20 01:15:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1634692560000|2021-10-20 01:16:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|10
1634692570000|2021-10-20 01:16:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634692580000|2021-10-20 01:16:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|5
1634692590000|2021-10-20 01:16:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1634692600000|2021-10-20 01:16:40|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|7
1634692610000|2021-10-20 01:16:50|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|4
1634692620000|2021-10-20 01:17:00|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634692640000|2021-10-20 01:17:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634692680000|2021-10-20 01:18:00|1045|1040|1045|1040|1045.1|1040.1|1044.9|1039.9|9
1634692690000|2021-10-20 01:18:10|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|8
1634692700000|2021-10-20 01:18:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1634692710000|2021-10-20 01:18:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1634692730000|2021-10-20 01:18:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634692740000|2021-10-20 01:19:00|1044.7|1039.7|1044.4|1039.4|1044.7|1039.7|1044.4|1039.4|3
1634692750000|2021-10-20 01:19:10|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1634692760000|2021-10-20 01:19:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|4
1634692770000|2021-10-20 01:19:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|7
1634692780000|2021-10-20 01:19:40|1044.4|1039.4|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|3
1634692790000|2021-10-20 01:19:50|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1634692800000|2021-10-20 01:20:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1634692810000|2021-10-20 01:20:10|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|12
1634692820000|2021-10-20 01:20:20|1045|1040|1045.3|1040.3|1045.3|1040.3|1045|1040|4
1634692830000|2021-10-20 01:20:30|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1634692840000|2021-10-20 01:20:40|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|7
1634692850000|2021-10-20 01:20:50|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634692860000|2021-10-20 01:21:00|1045.6|1040.6|1045.3|1040.3|1045.7|1040.7|1045.2|1040.2|12
1634692870000|2021-10-20 01:21:10|1045.4|1040.4|1045.7|1040.7|1045.8|1040.8|1045.3|1040.3|8
1634692880000|2021-10-20 01:21:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1634692890000|2021-10-20 01:21:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1634692900000|2021-10-20 01:21:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634692910000|2021-10-20 01:21:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|5
1634692920000|2021-10-20 01:22:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634692930000|2021-10-20 01:22:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1634693000000|2021-10-20 01:23:20|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634693030000|2021-10-20 01:23:50|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1634693040000|2021-10-20 01:24:00|1046.6|1041.6|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|6
1634693110000|2021-10-20 01:25:10|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634693120000|2021-10-20 01:25:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|8
1634693130000|2021-10-20 01:25:30|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1634693150000|2021-10-20 01:25:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634693160000|2021-10-20 01:26:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|9
1634693170000|2021-10-20 01:26:10|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|7
1634693220000|2021-10-20 01:27:00|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1634693230000|2021-10-20 01:27:10|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|13
1634693240000|2021-10-20 01:27:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|4
1634693250000|2021-10-20 01:27:30|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|8
1634693270000|2021-10-20 01:27:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634693420000|2021-10-20 01:30:20|1045.1|1040.1|1045.4|1040.4|1045.5|1040.5|1045.1|1040.1|5
1634693430000|2021-10-20 01:30:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634693510000|2021-10-20 01:31:50|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|4
1634693560000|2021-10-20 01:32:40|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.2|1040.2|7
1634693570000|2021-10-20 01:32:50|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|4
1634693580000|2021-10-20 01:33:00|1044.6|1039.6|1044.3|1039.3|1044.6|1039.6|1044.3|1039.3|4
1634693590000|2021-10-20 01:33:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1634693600000|2021-10-20 01:33:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|7
1634693610000|2021-10-20 01:33:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1634693620000|2021-10-20 01:33:40|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|8
1634693640000|2021-10-20 01:34:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|11
1634693650000|2021-10-20 01:34:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1634693660000|2021-10-20 01:34:20|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1634693670000|2021-10-20 01:34:30|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1634693680000|2021-10-20 01:34:40|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|7
1634693690000|2021-10-20 01:34:50|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1634693700000|2021-10-20 01:35:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|11
1634693710000|2021-10-20 01:35:10|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|7
1634693720000|2021-10-20 01:35:20|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|7
1634693730000|2021-10-20 01:35:30|1044.6|1039.6|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|10
1634693750000|2021-10-20 01:35:50|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|11
1634693760000|2021-10-20 01:36:00|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1634693770000|2021-10-20 01:36:10|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|7
1634693780000|2021-10-20 01:36:20|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|3
1634693790000|2021-10-20 01:36:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|5
1634693810000|2021-10-20 01:36:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1634693820000|2021-10-20 01:37:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634693850000|2021-10-20 01:37:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1634693860000|2021-10-20 01:37:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|9
1634693870000|2021-10-20 01:37:50|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|8
1634693880000|2021-10-20 01:38:00|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|8
1634693890000|2021-10-20 01:38:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1634693900000|2021-10-20 01:38:20|1044.2|1039.2|1044.6|1039.6|1044.6|1039.6|1044.2|1039.2|3
1634693940000|2021-10-20 01:39:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634693970000|2021-10-20 01:39:30|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1634694040000|2021-10-20 01:40:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634694130000|2021-10-20 01:42:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634694140000|2021-10-20 01:42:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|4
1634694170000|2021-10-20 01:42:50|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1634694180000|2021-10-20 01:43:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634694210000|2021-10-20 01:43:30|1044.5|1039.5|1044.5|1039.5|1044.8|1039.8|1044.4|1039.4|9
1634694230000|2021-10-20 01:43:50|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|3
1634694280000|2021-10-20 01:44:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634694290000|2021-10-20 01:44:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1634694300000|2021-10-20 01:45:00|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1634694310000|2021-10-20 01:45:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634694320000|2021-10-20 01:45:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|8
1634694330000|2021-10-20 01:45:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634694340000|2021-10-20 01:45:40|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1634694350000|2021-10-20 01:45:50|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|5
1634694360000|2021-10-20 01:46:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1634694370000|2021-10-20 01:46:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634694380000|2021-10-20 01:46:20|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1634694400000|2021-10-20 01:46:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1634694410000|2021-10-20 01:46:50|1043.5|1038.5|1043.7|1038.7|1043.8|1038.8|1043.5|1038.5|4
1634694440000|2021-10-20 01:47:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634694500000|2021-10-20 01:48:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1634694510000|2021-10-20 01:48:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634694520000|2021-10-20 01:48:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1634694530000|2021-10-20 01:48:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|7
1634694540000|2021-10-20 01:49:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|5
1634694550000|2021-10-20 01:49:10|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1634694580000|2021-10-20 01:49:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|6
1634694590000|2021-10-20 01:49:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|3
1634694600000|2021-10-20 01:50:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634694620000|2021-10-20 01:50:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634694660000|2021-10-20 01:51:00|1043.7|1038.7|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|3
1634694700000|2021-10-20 01:51:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1634694710000|2021-10-20 01:51:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1634694720000|2021-10-20 01:52:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1634694730000|2021-10-20 01:52:10|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.5|1038.5|7
1634694740000|2021-10-20 01:52:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1634694750000|2021-10-20 01:52:30|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1634694760000|2021-10-20 01:52:40|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|5
1634694770000|2021-10-20 01:52:50|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|6
1634694780000|2021-10-20 01:53:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|9
1634694790000|2021-10-20 01:53:10|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|6
1634694800000|2021-10-20 01:53:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|11
1634694810000|2021-10-20 01:53:30|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1634694820000|2021-10-20 01:53:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|6
1634694840000|2021-10-20 01:54:00|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1634694850000|2021-10-20 01:54:10|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|4
1634694870000|2021-10-20 01:54:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634694930000|2021-10-20 01:55:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1634694960000|2021-10-20 01:56:00|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1634694970000|2021-10-20 01:56:10|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|22
1634695000000|2021-10-20 01:56:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634695020000|2021-10-20 01:57:00|1043.4|1038.4|1042.9|1037.9|1043.4|1038.4|1042.8|1037.8|6
1634695030000|2021-10-20 01:57:10|1043|1038|1043|1038|1043|1038|1043|1038|1
1634695050000|2021-10-20 01:57:30|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1634695060000|2021-10-20 01:57:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634695070000|2021-10-20 01:57:50|1043|1038|1042.7|1037.7|1043|1038|1042.7|1037.7|3
1634695080000|2021-10-20 01:58:00|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|8
1634695090000|2021-10-20 01:58:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634695120000|2021-10-20 01:58:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634695140000|2021-10-20 01:59:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634695150000|2021-10-20 01:59:10|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1634695160000|2021-10-20 01:59:20|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|3
1634695180000|2021-10-20 01:59:40|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1634695210000|2021-10-20 02:00:10|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|4
1634695220000|2021-10-20 02:00:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634695250000|2021-10-20 02:00:50|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|3
1634695270000|2021-10-20 02:01:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634695320000|2021-10-20 02:02:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634695330000|2021-10-20 02:02:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634695350000|2021-10-20 02:02:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634695400000|2021-10-20 02:03:20|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1634695410000|2021-10-20 02:03:30|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|11
1634695420000|2021-10-20 02:03:40|1043|1038|1043|1038|1043|1038|1043|1038|1
1634695440000|2021-10-20 02:04:00|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1634695450000|2021-10-20 02:04:10|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1634695470000|2021-10-20 02:04:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634695480000|2021-10-20 02:04:40|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1634695490000|2021-10-20 02:04:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|8
1634695500000|2021-10-20 02:05:00|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|6
1634695510000|2021-10-20 02:05:10|1043.2|1038.2|1042.9|1037.9|1043.3|1038.3|1042.8|1037.8|7
1634695520000|2021-10-20 02:05:20|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1042.3|1037.3|5
1634695530000|2021-10-20 02:05:30|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|4
1634695550000|2021-10-20 02:05:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|8
1634695560000|2021-10-20 02:06:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|10
1634695570000|2021-10-20 02:06:10|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|11
1634695580000|2021-10-20 02:06:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|5
1634695590000|2021-10-20 02:06:30|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|6
1634695600000|2021-10-20 02:06:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|3
1634695610000|2021-10-20 02:06:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634695620000|2021-10-20 02:07:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|3
1634695630000|2021-10-20 02:07:10|1042.7|1037.7|1043.4|1038.4|1043.4|1038.4|1042.7|1037.7|5
1634695640000|2021-10-20 02:07:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1634695650000|2021-10-20 02:07:30|1043.3|1038.3|1043|1038|1043.3|1038.3|1043|1038|3
1634695660000|2021-10-20 02:07:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634695670000|2021-10-20 02:07:50|1042.8|1037.8|1042.9|1037.9|1043|1038|1042.8|1037.8|3
1634695700000|2021-10-20 02:08:20|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634695710000|2021-10-20 02:08:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634695720000|2021-10-20 02:08:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634695740000|2021-10-20 02:09:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634695750000|2021-10-20 02:09:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634695770000|2021-10-20 02:09:30|1042.3|1037.3|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|7
1634695780000|2021-10-20 02:09:40|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|6
1634695810000|2021-10-20 02:10:10|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634695820000|2021-10-20 02:10:20|1042.3|1037.3|1042|1037|1042.4|1037.4|1042|1037|17
1634695830000|2021-10-20 02:10:30|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|5
1634695840000|2021-10-20 02:10:40|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1634695850000|2021-10-20 02:10:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634695860000|2021-10-20 02:11:00|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1634695870000|2021-10-20 02:11:10|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|4
1634695880000|2021-10-20 02:11:20|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|5
1634695890000|2021-10-20 02:11:30|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|6
1634695900000|2021-10-20 02:11:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1634695910000|2021-10-20 02:11:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634695960000|2021-10-20 02:12:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|4
1634695970000|2021-10-20 02:12:50|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634695980000|2021-10-20 02:13:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1634696000000|2021-10-20 02:13:20|1042|1037|1042|1037|1042|1037|1042|1037|1
1634696010000|2021-10-20 02:13:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634696020000|2021-10-20 02:13:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1634696030000|2021-10-20 02:13:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1634696040000|2021-10-20 02:14:00|1041.9|1036.9|1042|1037|1042.1|1037.1|1041.9|1036.9|5
1634696060000|2021-10-20 02:14:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1634696070000|2021-10-20 02:14:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1634696080000|2021-10-20 02:14:40|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1634696090000|2021-10-20 02:14:50|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1634696100000|2021-10-20 02:15:00|1041.9|1036.9|1041.7|1036.7|1042|1037|1041.7|1036.7|5
1634696110000|2021-10-20 02:15:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634696120000|2021-10-20 02:15:20|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.5|1036.5|3
1634696130000|2021-10-20 02:15:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|6
1634696150000|2021-10-20 02:15:50|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634696180000|2021-10-20 02:16:20|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634696200000|2021-10-20 02:16:40|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|3
1634696210000|2021-10-20 02:16:50|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|11
1634696220000|2021-10-20 02:17:00|1040.8|1035.8|1041.3|1036.3|1041.3|1036.3|1040.8|1035.8|5
1634696230000|2021-10-20 02:17:10|1041.2|1036.2|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|13
1634696240000|2021-10-20 02:17:20|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|6
1634696250000|2021-10-20 02:17:30|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.1|1036.1|8
1634696260000|2021-10-20 02:17:40|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|5
1634696290000|2021-10-20 02:18:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1634696300000|2021-10-20 02:18:20|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1634696310000|2021-10-20 02:18:30|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|4
1634696320000|2021-10-20 02:18:40|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|10
1634696330000|2021-10-20 02:18:50|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|4
1634696340000|2021-10-20 02:19:00|1041|1036|1041|1036|1041|1036|1041|1036|1
1634696410000|2021-10-20 02:20:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634696430000|2021-10-20 02:20:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634696440000|2021-10-20 02:20:40|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634696490000|2021-10-20 02:21:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634696500000|2021-10-20 02:21:40|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1634696510000|2021-10-20 02:21:50|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|6
1634696520000|2021-10-20 02:22:00|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1634696530000|2021-10-20 02:22:10|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|5
1634696560000|2021-10-20 02:22:40|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|6
1634696570000|2021-10-20 02:22:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634696580000|2021-10-20 02:23:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634696600000|2021-10-20 02:23:20|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634696610000|2021-10-20 02:23:30|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|6
1634696620000|2021-10-20 02:23:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1634696630000|2021-10-20 02:23:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634696640000|2021-10-20 02:24:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|4
1634696650000|2021-10-20 02:24:10|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1634696660000|2021-10-20 02:24:20|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1634696710000|2021-10-20 02:25:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634696750000|2021-10-20 02:25:50|1041.4|1036.4|1041.1|1036.1|1041.4|1036.4|1041.1|1036.1|2
1634696800000|2021-10-20 02:26:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1634696920000|2021-10-20 02:28:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1634696930000|2021-10-20 02:28:50|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|17
1634696940000|2021-10-20 02:29:00|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|8
1634696950000|2021-10-20 02:29:10|1041|1036|1041|1036|1041.1|1036.1|1041|1036|13
1634696960000|2021-10-20 02:29:20|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|4
1634696970000|2021-10-20 02:29:30|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|5
1634696980000|2021-10-20 02:29:40|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1634697000000|2021-10-20 02:30:00|1040.6|1035.6|1040.3|1035.3|1040.7|1035.7|1040.3|1035.3|4
1634697010000|2021-10-20 02:30:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634697020000|2021-10-20 02:30:20|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1634697050000|2021-10-20 02:30:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1634697060000|2021-10-20 02:31:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1634697070000|2021-10-20 02:31:10|1040.1|1035.1|1040.7|1035.7|1040.7|1035.7|1040.1|1035.1|2
1634697120000|2021-10-20 02:32:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1634697130000|2021-10-20 02:32:10|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|2
1634697150000|2021-10-20 02:32:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1634697160000|2021-10-20 02:32:40|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|3
1634697170000|2021-10-20 02:32:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1634697200000|2021-10-20 02:33:20|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1634697210000|2021-10-20 02:33:30|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1634697220000|2021-10-20 02:33:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|8
1634697230000|2021-10-20 02:33:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|4
1634697290000|2021-10-20 02:34:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1634697300000|2021-10-20 02:35:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1634697310000|2021-10-20 02:35:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1634697320000|2021-10-20 02:35:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1634697330000|2021-10-20 02:35:30|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|5
1634697340000|2021-10-20 02:35:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634697410000|2021-10-20 02:36:50|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1634697690000|2021-10-20 02:41:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634697710000|2021-10-20 02:41:50|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1634697740000|2021-10-20 02:42:20|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|4
1634697750000|2021-10-20 02:42:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1634697780000|2021-10-20 02:43:00|1042|1037|1042|1037|1042|1037|1042|1037|1
1634697790000|2021-10-20 02:43:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634697810000|2021-10-20 02:43:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1634697830000|2021-10-20 02:43:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1634697840000|2021-10-20 02:44:00|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|3
1634697850000|2021-10-20 02:44:10|1042.4|1037.4|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|10
1634697860000|2021-10-20 02:44:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|13
1634697870000|2021-10-20 02:44:30|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|2
1634697880000|2021-10-20 02:44:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1634697890000|2021-10-20 02:44:50|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|5
1634697910000|2021-10-20 02:45:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1634697920000|2021-10-20 02:45:20|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1634697930000|2021-10-20 02:45:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|4
1634697950000|2021-10-20 02:45:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1634697960000|2021-10-20 02:46:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634697970000|2021-10-20 02:46:10|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|8
1634697980000|2021-10-20 02:46:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|5
1634697990000|2021-10-20 02:46:30|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|3
1634698000000|2021-10-20 02:46:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1634698010000|2021-10-20 02:46:50|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|9
1634698020000|2021-10-20 02:47:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1634698040000|2021-10-20 02:47:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634698050000|2021-10-20 02:47:30|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634698060000|2021-10-20 02:47:40|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1634698080000|2021-10-20 02:48:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1634698090000|2021-10-20 02:48:10|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|5
1634698100000|2021-10-20 02:48:20|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1634698110000|2021-10-20 02:48:30|1042.4|1037.4|1042.8|1037.8|1042.9|1037.9|1042.3|1037.3|8
1634698120000|2021-10-20 02:48:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634698130000|2021-10-20 02:48:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1634698140000|2021-10-20 02:49:00|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.7|1037.7|7
1634698150000|2021-10-20 02:49:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|5
1634698160000|2021-10-20 02:49:20|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1634698170000|2021-10-20 02:49:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|7
1634698180000|2021-10-20 02:49:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634698190000|2021-10-20 02:49:50|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|4
1634698200000|2021-10-20 02:50:00|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1634698210000|2021-10-20 02:50:10|1043|1038|1043|1038|1043|1038|1043|1038|1
1634698220000|2021-10-20 02:50:20|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1634698230000|2021-10-20 02:50:30|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1634698240000|2021-10-20 02:50:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1634698260000|2021-10-20 02:51:00|1043.6|1038.6|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|8
1634698270000|2021-10-20 02:51:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|4
1634698280000|2021-10-20 02:51:20|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1634698290000|2021-10-20 02:51:30|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1634698300000|2021-10-20 02:51:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634698310000|2021-10-20 02:51:50|1044|1039|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|4
1634698320000|2021-10-20 02:52:00|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044|1039|6
1634698330000|2021-10-20 02:52:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634698340000|2021-10-20 02:52:20|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1634698350000|2021-10-20 02:52:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|6
1634698360000|2021-10-20 02:52:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1634698370000|2021-10-20 02:52:50|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1634698390000|2021-10-20 02:53:10|1044|1039|1044|1039|1044|1039|1043.9|1038.9|9
1634698400000|2021-10-20 02:53:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|4
1634698420000|2021-10-20 02:53:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1634698450000|2021-10-20 02:54:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634698470000|2021-10-20 02:54:30|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1634698490000|2021-10-20 02:54:50|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1634698500000|2021-10-20 02:55:00|1044.2|1039.2|1043.4|1038.4|1044.2|1039.2|1043.4|1038.4|9
1634698510000|2021-10-20 02:55:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|4
1634698570000|2021-10-20 02:56:10|1043.3|1038.3|1043|1038|1043.3|1038.3|1043|1038|2
1634698580000|2021-10-20 02:56:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|7
1634698590000|2021-10-20 02:56:30|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1634698600000|2021-10-20 02:56:40|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1634698640000|2021-10-20 02:57:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634698810000|2021-10-20 03:00:10|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|5
1634698820000|2021-10-20 03:00:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634698830000|2021-10-20 03:00:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634698840000|2021-10-20 03:00:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1634698860000|2021-10-20 03:01:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1634698880000|2021-10-20 03:01:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1634698890000|2021-10-20 03:01:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634698900000|2021-10-20 03:01:40|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1634698910000|2021-10-20 03:01:50|1044|1039|1044|1039|1044|1039|1043.9|1038.9|7
1634698920000|2021-10-20 03:02:00|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1634698950000|2021-10-20 03:02:30|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|4
1634698960000|2021-10-20 03:02:40|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|3
1634698970000|2021-10-20 03:02:50|1044.4|1039.4|1044.1|1039.1|1044.4|1039.4|1044.1|1039.1|6
1634698990000|2021-10-20 03:03:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634699000000|2021-10-20 03:03:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1634699040000|2021-10-20 03:04:00|1044|1039|1044|1039|1044|1039|1043.9|1038.9|5
1634699050000|2021-10-20 03:04:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|5
1634699060000|2021-10-20 03:04:20|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|10
1634699070000|2021-10-20 03:04:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1634699100000|2021-10-20 03:05:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|4
1634699110000|2021-10-20 03:05:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|8
1634699120000|2021-10-20 03:05:20|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|9
1634699180000|2021-10-20 03:06:20|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1634699240000|2021-10-20 03:07:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634699260000|2021-10-20 03:07:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634699280000|2021-10-20 03:08:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1634699300000|2021-10-20 03:08:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634699310000|2021-10-20 03:08:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1634699320000|2021-10-20 03:08:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634699330000|2021-10-20 03:08:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634699340000|2021-10-20 03:09:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634699350000|2021-10-20 03:09:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634699360000|2021-10-20 03:09:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634699410000|2021-10-20 03:10:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1634699490000|2021-10-20 03:11:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|8
1634699500000|2021-10-20 03:11:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1634699510000|2021-10-20 03:11:50|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1634699520000|2021-10-20 03:12:00|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|16
1634699530000|2021-10-20 03:12:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|11
1634699540000|2021-10-20 03:12:20|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1634699550000|2021-10-20 03:12:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1634699700000|2021-10-20 03:15:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634699710000|2021-10-20 03:15:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634699910000|2021-10-20 03:18:30|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1634699930000|2021-10-20 03:18:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634699940000|2021-10-20 03:19:00|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1634699960000|2021-10-20 03:19:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|7
1634699970000|2021-10-20 03:19:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634699980000|2021-10-20 03:19:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1634699990000|2021-10-20 03:19:50|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|3
1634700000000|2021-10-20 03:20:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634700010000|2021-10-20 03:20:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634700020000|2021-10-20 03:20:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634700070000|2021-10-20 03:21:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1634700120000|2021-10-20 03:22:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1634700140000|2021-10-20 03:22:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634700150000|2021-10-20 03:22:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634700180000|2021-10-20 03:23:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|5
1634700190000|2021-10-20 03:23:10|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|6
1634700210000|2021-10-20 03:23:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634700220000|2021-10-20 03:23:40|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634700230000|2021-10-20 03:23:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|6
1634700240000|2021-10-20 03:24:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|14
1634700250000|2021-10-20 03:24:10|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|3
1634700310000|2021-10-20 03:25:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|12
1634700320000|2021-10-20 03:25:20|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634700400000|2021-10-20 03:26:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634700440000|2021-10-20 03:27:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634700460000|2021-10-20 03:27:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634700500000|2021-10-20 03:28:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634700540000|2021-10-20 03:29:00|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|10
1634700560000|2021-10-20 03:29:20|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|7
1634700570000|2021-10-20 03:29:30|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|3
1634700600000|2021-10-20 03:30:00|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|3
1634700620000|2021-10-20 03:30:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634700630000|2021-10-20 03:30:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1634700660000|2021-10-20 03:31:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634700670000|2021-10-20 03:31:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1634700710000|2021-10-20 03:31:50|1044.1|1039.1|1044.4|1039.4|1044.4|1039.4|1044.1|1039.1|4
1634700730000|2021-10-20 03:32:10|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1634700740000|2021-10-20 03:32:20|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|6
1634700770000|2021-10-20 03:32:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|8
1634700800000|2021-10-20 03:33:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|5
1634700820000|2021-10-20 03:33:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634700930000|2021-10-20 03:35:30|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|3
1634700940000|2021-10-20 03:35:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634700950000|2021-10-20 03:35:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634700960000|2021-10-20 03:36:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|9
1634700970000|2021-10-20 03:36:10|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|4
1634700990000|2021-10-20 03:36:30|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|3
1634701020000|2021-10-20 03:37:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634701030000|2021-10-20 03:37:10|1044.6|1039.6|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|3
1634701040000|2021-10-20 03:37:20|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|3
1634701050000|2021-10-20 03:37:30|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|6
1634701060000|2021-10-20 03:37:40|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|5
1634701070000|2021-10-20 03:37:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|5
1634701080000|2021-10-20 03:38:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634701130000|2021-10-20 03:38:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634701140000|2021-10-20 03:39:00|1044.4|1039.4|1044.5|1039.5|1044.6|1039.6|1044.3|1039.3|5
1634701150000|2021-10-20 03:39:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1634701170000|2021-10-20 03:39:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|4
1634701190000|2021-10-20 03:39:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1634701200000|2021-10-20 03:40:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1634701220000|2021-10-20 03:40:20|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634701260000|2021-10-20 03:41:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634701270000|2021-10-20 03:41:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634701280000|2021-10-20 03:41:20|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1634701300000|2021-10-20 03:41:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634701320000|2021-10-20 03:42:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634701360000|2021-10-20 03:42:40|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|4
1634701380000|2021-10-20 03:43:00|1044.6|1039.6|1044.3|1039.3|1044.7|1039.7|1044.2|1039.2|9
1634701430000|2021-10-20 03:43:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1634701450000|2021-10-20 03:44:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634701460000|2021-10-20 03:44:20|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|6
1634701470000|2021-10-20 03:44:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634701480000|2021-10-20 03:44:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|10
1634701490000|2021-10-20 03:44:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1634701500000|2021-10-20 03:45:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634701510000|2021-10-20 03:45:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634701530000|2021-10-20 03:45:30|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|10
1634701540000|2021-10-20 03:45:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634701550000|2021-10-20 03:45:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634701590000|2021-10-20 03:46:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634701610000|2021-10-20 03:46:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634701620000|2021-10-20 03:47:00|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|5
1634701630000|2021-10-20 03:47:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634701640000|2021-10-20 03:47:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1634701650000|2021-10-20 03:47:30|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|3
1634701660000|2021-10-20 03:47:40|1044.1|1039.1|1044.4|1039.4|1044.4|1039.4|1044.1|1039.1|2
1634701770000|2021-10-20 03:49:30|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|2
1634701810000|2021-10-20 03:50:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1634701820000|2021-10-20 03:50:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634701830000|2021-10-20 03:50:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634701860000|2021-10-20 03:51:00|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|6
1634701870000|2021-10-20 03:51:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634701890000|2021-10-20 03:51:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1634701920000|2021-10-20 03:52:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|5
1634701930000|2021-10-20 03:52:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|6
1634701950000|2021-10-20 03:52:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634702060000|2021-10-20 03:54:20|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.3|1039.3|9
1634702070000|2021-10-20 03:54:30|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|6
1634702100000|2021-10-20 03:55:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1634702130000|2021-10-20 03:55:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1634702180000|2021-10-20 03:56:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634702200000|2021-10-20 03:56:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|5
1634702210000|2021-10-20 03:56:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634702220000|2021-10-20 03:57:00|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1634702230000|2021-10-20 03:57:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|4
1634702250000|2021-10-20 03:57:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634702270000|2021-10-20 03:57:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|8
1634702280000|2021-10-20 03:58:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1634702290000|2021-10-20 03:58:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634702300000|2021-10-20 03:58:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1634702330000|2021-10-20 03:58:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|15
1634702340000|2021-10-20 03:59:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.2|1039.2|10
1634702350000|2021-10-20 03:59:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634702380000|2021-10-20 03:59:40|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1634702390000|2021-10-20 03:59:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1634702400000|2021-10-20 04:00:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1634702410000|2021-10-20 04:00:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634702420000|2021-10-20 04:00:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634702430000|2021-10-20 04:00:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634702580000|2021-10-20 04:03:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634702590000|2021-10-20 04:03:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634702600000|2021-10-20 04:03:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1634702610000|2021-10-20 04:03:30|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|9
1634702620000|2021-10-20 04:03:40|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|4
1634702640000|2021-10-20 04:04:00|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|2
1634702660000|2021-10-20 04:04:20|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634702680000|2021-10-20 04:04:40|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|4
1634702700000|2021-10-20 04:05:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634702730000|2021-10-20 04:05:30|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1634702790000|2021-10-20 04:06:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634702800000|2021-10-20 04:06:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634702810000|2021-10-20 04:06:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1634702820000|2021-10-20 04:07:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634702830000|2021-10-20 04:07:10|1044.6|1039.6|1044.9|1039.9|1045.2|1040.2|1044.6|1039.6|5
1634702850000|2021-10-20 04:07:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634702860000|2021-10-20 04:07:40|1045|1040|1045|1040|1045.1|1040.1|1045|1040|9
1634702880000|2021-10-20 04:08:00|1045.1|1040.1|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|5
1634702890000|2021-10-20 04:08:10|1045.1|1040.1|1045|1040|1045.1|1040.1|1044.9|1039.9|5
1634702900000|2021-10-20 04:08:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634702910000|2021-10-20 04:08:30|1045.3|1040.3|1045|1040|1045.3|1040.3|1045|1040|2
1634702920000|2021-10-20 04:08:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634702930000|2021-10-20 04:08:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634702990000|2021-10-20 04:09:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634703000000|2021-10-20 04:10:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634703010000|2021-10-20 04:10:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634703020000|2021-10-20 04:10:20|1045.3|1040.3|1045|1040|1045.3|1040.3|1044.9|1039.9|4
1634703030000|2021-10-20 04:10:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634703040000|2021-10-20 04:10:40|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634703050000|2021-10-20 04:10:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634703060000|2021-10-20 04:11:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634703070000|2021-10-20 04:11:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1634703120000|2021-10-20 04:12:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634703140000|2021-10-20 04:12:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634703150000|2021-10-20 04:12:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1634703240000|2021-10-20 04:14:00|1045|1040|1045|1040|1045|1040|1045|1040|1
1634703290000|2021-10-20 04:14:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634703300000|2021-10-20 04:15:00|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634703310000|2021-10-20 04:15:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1634703320000|2021-10-20 04:15:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634703330000|2021-10-20 04:15:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1634703340000|2021-10-20 04:15:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634703400000|2021-10-20 04:16:40|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|8
1634703410000|2021-10-20 04:16:50|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|4
1634703420000|2021-10-20 04:17:00|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|4
1634703430000|2021-10-20 04:17:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634703450000|2021-10-20 04:17:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634703460000|2021-10-20 04:17:40|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|4
1634703590000|2021-10-20 04:19:50|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1634703600000|2021-10-20 04:20:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634703620000|2021-10-20 04:20:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1634703690000|2021-10-20 04:21:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1634703710000|2021-10-20 04:21:50|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|5
1634703730000|2021-10-20 04:22:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634703740000|2021-10-20 04:22:20|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1634703750000|2021-10-20 04:22:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1634703760000|2021-10-20 04:22:40|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634703780000|2021-10-20 04:23:00|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1634703790000|2021-10-20 04:23:10|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1634703830000|2021-10-20 04:23:50|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1634703850000|2021-10-20 04:24:10|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1634703860000|2021-10-20 04:24:20|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1634703870000|2021-10-20 04:24:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1634703880000|2021-10-20 04:24:40|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1634703890000|2021-10-20 04:24:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1634703900000|2021-10-20 04:25:00|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|4
1634703910000|2021-10-20 04:25:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634703920000|2021-10-20 04:25:20|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|12
1634703930000|2021-10-20 04:25:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1634703960000|2021-10-20 04:26:00|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1634704020000|2021-10-20 04:27:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634704040000|2021-10-20 04:27:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634704080000|2021-10-20 04:28:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634704090000|2021-10-20 04:28:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|8
1634704110000|2021-10-20 04:28:30|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1634704120000|2021-10-20 04:28:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|11
1634704130000|2021-10-20 04:28:50|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1634704140000|2021-10-20 04:29:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|4
1634704150000|2021-10-20 04:29:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1634704180000|2021-10-20 04:29:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634704200000|2021-10-20 04:30:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1634704210000|2021-10-20 04:30:10|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634704220000|2021-10-20 04:30:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634704230000|2021-10-20 04:30:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634704240000|2021-10-20 04:30:40|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634704260000|2021-10-20 04:31:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|4
1634704270000|2021-10-20 04:31:10|1044.7|1039.7|1044.3|1039.3|1044.7|1039.7|1044.3|1039.3|2
1634704280000|2021-10-20 04:31:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1634704290000|2021-10-20 04:31:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1634704320000|2021-10-20 04:32:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1634704330000|2021-10-20 04:32:10|1044.4|1039.4|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|4
1634704340000|2021-10-20 04:32:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1634704350000|2021-10-20 04:32:30|1044.4|1039.4|1044.8|1039.8|1044.8|1039.8|1044.3|1039.3|10
1634704370000|2021-10-20 04:32:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|4
1634704380000|2021-10-20 04:33:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1634704450000|2021-10-20 04:34:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|6
1634704480000|2021-10-20 04:34:40|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634704530000|2021-10-20 04:35:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634704540000|2021-10-20 04:35:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|6
1634704550000|2021-10-20 04:35:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1634704580000|2021-10-20 04:36:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634704600000|2021-10-20 04:36:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634704770000|2021-10-20 04:39:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634704790000|2021-10-20 04:39:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1634704810000|2021-10-20 04:40:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1634704820000|2021-10-20 04:40:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634704830000|2021-10-20 04:40:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634704840000|2021-10-20 04:40:40|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634704860000|2021-10-20 04:41:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634704870000|2021-10-20 04:41:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1634704910000|2021-10-20 04:41:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1634704920000|2021-10-20 04:42:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634704930000|2021-10-20 04:42:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1634704940000|2021-10-20 04:42:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634704950000|2021-10-20 04:42:30|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|5
1634704960000|2021-10-20 04:42:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1634704970000|2021-10-20 04:42:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1634704990000|2021-10-20 04:43:10|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|9
1634705010000|2021-10-20 04:43:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1634705070000|2021-10-20 04:44:30|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634705100000|2021-10-20 04:45:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634705130000|2021-10-20 04:45:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634705150000|2021-10-20 04:45:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634705190000|2021-10-20 04:46:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634705360000|2021-10-20 04:49:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634705390000|2021-10-20 04:49:50|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|6
1634705400000|2021-10-20 04:50:00|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|4
1634705410000|2021-10-20 04:50:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|10
1634705430000|2021-10-20 04:50:30|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|5
1634705450000|2021-10-20 04:50:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|13
1634705460000|2021-10-20 04:51:00|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1634705470000|2021-10-20 04:51:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1634705490000|2021-10-20 04:51:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634705530000|2021-10-20 04:52:10|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634705540000|2021-10-20 04:52:20|1045.3|1040.3|1045.6|1040.6|1045.7|1040.7|1045.3|1040.3|9
1634705550000|2021-10-20 04:52:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1634705610000|2021-10-20 04:53:30|1045.6|1040.6|1045|1040|1045.6|1040.6|1044.9|1039.9|6
1634705620000|2021-10-20 04:53:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634705660000|2021-10-20 04:54:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1634705710000|2021-10-20 04:55:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634706010000|2021-10-20 05:00:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1634706020000|2021-10-20 05:00:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634706050000|2021-10-20 05:00:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634706060000|2021-10-20 05:01:00|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634706070000|2021-10-20 05:01:10|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|4
1634706080000|2021-10-20 05:01:20|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|3
1634706100000|2021-10-20 05:01:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634706110000|2021-10-20 05:01:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1634706120000|2021-10-20 05:02:00|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1634706130000|2021-10-20 05:02:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634706150000|2021-10-20 05:02:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634706180000|2021-10-20 05:03:00|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|2
1634706210000|2021-10-20 05:03:30|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634706270000|2021-10-20 05:04:30|1046.1|1041.1|1046.6|1041.6|1046.6|1041.6|1046.1|1041.1|4
1634706300000|2021-10-20 05:05:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634706340000|2021-10-20 05:05:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634706350000|2021-10-20 05:05:50|1047.2|1042.2|1047.5|1042.5|1047.5|1042.5|1047.2|1042.2|3
1634706370000|2021-10-20 05:06:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634706380000|2021-10-20 05:06:20|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|2
1634706390000|2021-10-20 05:06:30|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634706400000|2021-10-20 05:06:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634706410000|2021-10-20 05:06:50|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|4
1634706440000|2021-10-20 05:07:20|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|5
1634706450000|2021-10-20 05:07:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634706470000|2021-10-20 05:07:50|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634706480000|2021-10-20 05:08:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1634706500000|2021-10-20 05:08:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634706510000|2021-10-20 05:08:30|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|10
1634706520000|2021-10-20 05:08:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|7
1634706530000|2021-10-20 05:08:50|1046.3|1041.3|1046.4|1041.4|1046.5|1041.5|1046.3|1041.3|3
1634706540000|2021-10-20 05:09:00|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|10
1634706550000|2021-10-20 05:09:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|4
1634706560000|2021-10-20 05:09:20|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|3
1634706570000|2021-10-20 05:09:30|1046.3|1041.3|1045.9|1040.9|1046.4|1041.4|1045.8|1040.8|8
1634706580000|2021-10-20 05:09:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634706590000|2021-10-20 05:09:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1634706620000|2021-10-20 05:10:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634706640000|2021-10-20 05:10:40|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634706650000|2021-10-20 05:10:50|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|6
1634706670000|2021-10-20 05:11:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634706680000|2021-10-20 05:11:20|1046.3|1041.3|1046.9|1041.9|1046.9|1041.9|1046.3|1041.3|7
1634706700000|2021-10-20 05:11:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1634706710000|2021-10-20 05:11:50|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|4
1634706720000|2021-10-20 05:12:00|1046.9|1041.9|1047.2|1042.2|1047.2|1042.2|1046.9|1041.9|3
1634706780000|2021-10-20 05:13:00|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634706790000|2021-10-20 05:13:10|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634706800000|2021-10-20 05:13:20|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634706810000|2021-10-20 05:13:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634706870000|2021-10-20 05:14:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634706890000|2021-10-20 05:14:50|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634706900000|2021-10-20 05:15:00|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|3
1634706910000|2021-10-20 05:15:10|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634706920000|2021-10-20 05:15:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634706940000|2021-10-20 05:15:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634706970000|2021-10-20 05:16:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634707010000|2021-10-20 05:16:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634707030000|2021-10-20 05:17:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634707060000|2021-10-20 05:17:40|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634707120000|2021-10-20 05:18:40|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|4
1634707130000|2021-10-20 05:18:50|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1634707140000|2021-10-20 05:19:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634707180000|2021-10-20 05:19:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634707250000|2021-10-20 05:20:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634707260000|2021-10-20 05:21:00|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1634707270000|2021-10-20 05:21:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634707290000|2021-10-20 05:21:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634707310000|2021-10-20 05:21:50|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|4
1634707320000|2021-10-20 05:22:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634707330000|2021-10-20 05:22:10|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|3
1634707350000|2021-10-20 05:22:30|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1634707360000|2021-10-20 05:22:40|1046.6|1041.6|1046.2|1041.2|1046.6|1041.6|1046.1|1041.1|6
1634707370000|2021-10-20 05:22:50|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634707380000|2021-10-20 05:23:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634707390000|2021-10-20 05:23:10|1046.3|1041.3|1046.6|1041.6|1046.7|1041.7|1046.3|1041.3|7
1634707400000|2021-10-20 05:23:20|1046.7|1041.7|1046.4|1041.4|1046.7|1041.7|1046.4|1041.4|3
1634707460000|2021-10-20 05:24:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634707470000|2021-10-20 05:24:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634707480000|2021-10-20 05:24:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634707490000|2021-10-20 05:24:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|11
1634707500000|2021-10-20 05:25:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1634707520000|2021-10-20 05:25:20|1046.4|1041.4|1047|1042|1047|1042|1046.3|1041.3|4
1634707530000|2021-10-20 05:25:30|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|3
1634707540000|2021-10-20 05:25:40|1046.8|1041.8|1046.5|1041.5|1046.8|1041.8|1046.5|1041.5|8
1634707550000|2021-10-20 05:25:50|1046.4|1041.4|1045.8|1040.8|1046.4|1041.4|1045.8|1040.8|5
1634707560000|2021-10-20 05:26:00|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.5|1040.5|4
1634707570000|2021-10-20 05:26:10|1046|1041|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|4
1634707580000|2021-10-20 05:26:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634707590000|2021-10-20 05:26:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634707600000|2021-10-20 05:26:40|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|4
1634707610000|2021-10-20 05:26:50|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1634707620000|2021-10-20 05:27:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634707660000|2021-10-20 05:27:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1634707670000|2021-10-20 05:27:50|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.5|1040.5|5
1634707680000|2021-10-20 05:28:00|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634707690000|2021-10-20 05:28:10|1045.7|1040.7|1046.4|1041.4|1046.5|1041.5|1045.7|1040.7|8
1634707700000|2021-10-20 05:28:20|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|3
1634707710000|2021-10-20 05:28:30|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|8
1634707730000|2021-10-20 05:28:50|1047|1042|1046.9|1041.9|1047|1042|1046.8|1041.8|4
1634707740000|2021-10-20 05:29:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634707790000|2021-10-20 05:29:50|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|4
1634707800000|2021-10-20 05:30:00|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1634707810000|2021-10-20 05:30:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|5
1634707820000|2021-10-20 05:30:20|1047|1042|1047|1042|1047|1042|1047|1042|1
1634707830000|2021-10-20 05:30:30|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|4
1634707840000|2021-10-20 05:30:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634707890000|2021-10-20 05:31:30|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|6
1634707900000|2021-10-20 05:31:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634707910000|2021-10-20 05:31:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1634707920000|2021-10-20 05:32:00|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.7|1041.7|7
1634707930000|2021-10-20 05:32:10|1046.7|1041.7|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|4
1634707950000|2021-10-20 05:32:30|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|3
1634707960000|2021-10-20 05:32:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634708020000|2021-10-20 05:33:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634708030000|2021-10-20 05:33:50|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634708040000|2021-10-20 05:34:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|4
1634708050000|2021-10-20 05:34:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1634708130000|2021-10-20 05:35:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|12
1634708140000|2021-10-20 05:35:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|6
1634708210000|2021-10-20 05:36:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634708230000|2021-10-20 05:37:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634708240000|2021-10-20 05:37:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1634708400000|2021-10-20 05:40:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|4
1634708410000|2021-10-20 05:40:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634708430000|2021-10-20 05:40:30|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|4
1634708450000|2021-10-20 05:40:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634708480000|2021-10-20 05:41:20|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634708500000|2021-10-20 05:41:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634708510000|2021-10-20 05:41:50|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|3
1634708520000|2021-10-20 05:42:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634708540000|2021-10-20 05:42:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634708550000|2021-10-20 05:42:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634708560000|2021-10-20 05:42:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634708580000|2021-10-20 05:43:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|3
1634708620000|2021-10-20 05:43:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634708700000|2021-10-20 05:45:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|4
1634708750000|2021-10-20 05:45:50|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|3
1634708760000|2021-10-20 05:46:00|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|3
1634708770000|2021-10-20 05:46:10|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|4
1634708780000|2021-10-20 05:46:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634708790000|2021-10-20 05:46:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|3
1634708800000|2021-10-20 05:46:40|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|7
1634708810000|2021-10-20 05:46:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|6
1634708820000|2021-10-20 05:47:00|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|12
1634708830000|2021-10-20 05:47:10|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|3
1634708840000|2021-10-20 05:47:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634708850000|2021-10-20 05:47:30|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1634708870000|2021-10-20 05:47:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634708890000|2021-10-20 05:48:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634708900000|2021-10-20 05:48:20|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1634708910000|2021-10-20 05:48:30|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1634708920000|2021-10-20 05:48:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1634708930000|2021-10-20 05:48:50|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|4
1634708950000|2021-10-20 05:49:10|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1634708960000|2021-10-20 05:49:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634708980000|2021-10-20 05:49:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634708990000|2021-10-20 05:49:50|1048|1043|1048.3|1043.3|1048.3|1043.3|1048|1043|4
1634709000000|2021-10-20 05:50:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634709010000|2021-10-20 05:50:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634709140000|2021-10-20 05:52:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|5
1634709150000|2021-10-20 05:52:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634709160000|2021-10-20 05:52:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|5
1634709170000|2021-10-20 05:52:50|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1634709180000|2021-10-20 05:53:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|12
1634709200000|2021-10-20 05:53:20|1048.6|1043.6|1049.1|1044.1|1049.1|1044.1|1048.6|1043.6|5
1634709210000|2021-10-20 05:53:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634709220000|2021-10-20 05:53:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|6
1634709230000|2021-10-20 05:53:50|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|4
1634709240000|2021-10-20 05:54:00|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|3
1634709250000|2021-10-20 05:54:10|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634709260000|2021-10-20 05:54:20|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|4
1634709270000|2021-10-20 05:54:30|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1634709280000|2021-10-20 05:54:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634709290000|2021-10-20 05:54:50|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|7
1634709300000|2021-10-20 05:55:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|5
1634709330000|2021-10-20 05:55:30|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1634709340000|2021-10-20 05:55:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049|1044|4
1634709360000|2021-10-20 05:56:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634709380000|2021-10-20 05:56:20|1049.4|1044.4|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|7
1634709390000|2021-10-20 05:56:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634709400000|2021-10-20 05:56:40|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1634709430000|2021-10-20 05:57:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634709440000|2021-10-20 05:57:20|1049.1|1044.1|1048.7|1043.7|1049.2|1044.2|1048.7|1043.7|6
1634709450000|2021-10-20 05:57:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634709460000|2021-10-20 05:57:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634709470000|2021-10-20 05:57:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634709480000|2021-10-20 05:58:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634709490000|2021-10-20 05:58:10|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1634709500000|2021-10-20 05:58:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634709510000|2021-10-20 05:58:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634709520000|2021-10-20 05:58:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1634709540000|2021-10-20 05:59:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1634709550000|2021-10-20 05:59:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1634709560000|2021-10-20 05:59:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|10
1634709570000|2021-10-20 05:59:30|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1634709590000|2021-10-20 05:59:50|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|7
1634709600000|2021-10-20 06:00:00|1048.9|1043.9|1049|1044|1049|1044|1048.8|1043.8|6
1634709610000|2021-10-20 06:00:10|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|6
1634709620000|2021-10-20 06:00:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634709630000|2021-10-20 06:00:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|8
1634709640000|2021-10-20 06:00:40|1049|1044|1048.5|1043.5|1049|1044|1048.4|1043.4|8
1634709650000|2021-10-20 06:00:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634709660000|2021-10-20 06:01:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634709670000|2021-10-20 06:01:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1634709680000|2021-10-20 06:01:20|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|8
1634709690000|2021-10-20 06:01:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|9
1634709700000|2021-10-20 06:01:40|1048.5|1043.5|1048.8|1043.8|1048.9|1043.9|1048.5|1043.5|12
1634709710000|2021-10-20 06:01:50|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|11
1634709720000|2021-10-20 06:02:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|12
1634709740000|2021-10-20 06:02:20|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|14
1634709750000|2021-10-20 06:02:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1634709760000|2021-10-20 06:02:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|8
1634709770000|2021-10-20 06:02:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|12
1634709790000|2021-10-20 06:03:10|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|2
1634709800000|2021-10-20 06:03:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|6
1634709840000|2021-10-20 06:04:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|6
1634709850000|2021-10-20 06:04:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1634709860000|2021-10-20 06:04:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|5
1634709890000|2021-10-20 06:04:50|1048.7|1043.7|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|3
1634709900000|2021-10-20 06:05:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|3
1634709910000|2021-10-20 06:05:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634709930000|2021-10-20 06:05:30|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634709960000|2021-10-20 06:06:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1634709970000|2021-10-20 06:06:10|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|4
1634709980000|2021-10-20 06:06:20|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|4
1634710000000|2021-10-20 06:06:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634710020000|2021-10-20 06:07:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|3
1634710040000|2021-10-20 06:07:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|6
1634710050000|2021-10-20 06:07:30|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|5
1634710060000|2021-10-20 06:07:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|6
1634710070000|2021-10-20 06:07:50|1049.2|1044.2|1048.9|1043.9|1049.2|1044.2|1048.7|1043.7|5
1634710080000|2021-10-20 06:08:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1634710090000|2021-10-20 06:08:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|7
1634710100000|2021-10-20 06:08:20|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634710120000|2021-10-20 06:08:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634710140000|2021-10-20 06:09:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|9
1634710150000|2021-10-20 06:09:10|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1634710160000|2021-10-20 06:09:20|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|9
1634710170000|2021-10-20 06:09:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|8
1634710180000|2021-10-20 06:09:40|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|7
1634710190000|2021-10-20 06:09:50|1049.4|1044.4|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|8
1634710200000|2021-10-20 06:10:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|4
1634710210000|2021-10-20 06:10:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634710240000|2021-10-20 06:10:40|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|5
1634710250000|2021-10-20 06:10:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|9
1634710260000|2021-10-20 06:11:00|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634710270000|2021-10-20 06:11:10|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1634710280000|2021-10-20 06:11:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634710290000|2021-10-20 06:11:30|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|11
1634710300000|2021-10-20 06:11:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|9
1634710310000|2021-10-20 06:11:50|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.4|1044.4|6
1634710320000|2021-10-20 06:12:00|1049.4|1044.4|1048.9|1043.9|1049.4|1044.4|1048.9|1043.9|7
1634710330000|2021-10-20 06:12:10|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|7
1634710340000|2021-10-20 06:12:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1634710350000|2021-10-20 06:12:30|1048.6|1043.6|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|4
1634710360000|2021-10-20 06:12:40|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|3
1634710370000|2021-10-20 06:12:50|1048.2|1043.2|1048|1043|1048.2|1043.2|1048|1043|7
1634710380000|2021-10-20 06:13:00|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|7
1634710390000|2021-10-20 06:13:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634710400000|2021-10-20 06:13:20|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|20
1634710410000|2021-10-20 06:13:30|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|19
1634710420000|2021-10-20 06:13:40|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634710430000|2021-10-20 06:13:50|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634710440000|2021-10-20 06:14:00|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1634710450000|2021-10-20 06:14:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634710470000|2021-10-20 06:14:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634710480000|2021-10-20 06:14:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|5
1634710490000|2021-10-20 06:14:50|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634710500000|2021-10-20 06:15:00|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634710510000|2021-10-20 06:15:10|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1634710520000|2021-10-20 06:15:20|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1634710530000|2021-10-20 06:15:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|6
1634710540000|2021-10-20 06:15:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634710550000|2021-10-20 06:15:50|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634710560000|2021-10-20 06:16:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|3
1634710570000|2021-10-20 06:16:10|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|5
1634710580000|2021-10-20 06:16:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634710590000|2021-10-20 06:16:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634710600000|2021-10-20 06:16:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1634710610000|2021-10-20 06:16:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|7
1634710620000|2021-10-20 06:17:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|7
1634710630000|2021-10-20 06:17:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|7
1634710640000|2021-10-20 06:17:20|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634710650000|2021-10-20 06:17:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634710670000|2021-10-20 06:17:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1634710680000|2021-10-20 06:18:00|1048.4|1043.4|1048.8|1043.8|1048.8|1043.8|1048.4|1043.4|8
1634710690000|2021-10-20 06:18:10|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|5
1634710700000|2021-10-20 06:18:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|11
1634710710000|2021-10-20 06:18:30|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|10
1634710720000|2021-10-20 06:18:40|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|7
1634710730000|2021-10-20 06:18:50|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634710750000|2021-10-20 06:19:10|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|8
1634710760000|2021-10-20 06:19:20|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1634710780000|2021-10-20 06:19:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634710800000|2021-10-20 06:20:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634710850000|2021-10-20 06:20:50|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634710860000|2021-10-20 06:21:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1634710880000|2021-10-20 06:21:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1634710900000|2021-10-20 06:21:40|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|3
1634710920000|2021-10-20 06:22:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634710940000|2021-10-20 06:22:20|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1634710960000|2021-10-20 06:22:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634710970000|2021-10-20 06:22:50|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1634710980000|2021-10-20 06:23:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|6
1634710990000|2021-10-20 06:23:10|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|5
1634711000000|2021-10-20 06:23:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634711030000|2021-10-20 06:23:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1634711040000|2021-10-20 06:24:00|1048.7|1043.7|1048.3|1043.3|1048.7|1043.7|1048.3|1043.3|10
1634711050000|2021-10-20 06:24:10|1048.2|1043.2|1049|1044|1049|1044|1048.2|1043.2|6
1634711070000|2021-10-20 06:24:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634711090000|2021-10-20 06:24:50|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|3
1634711100000|2021-10-20 06:25:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634711120000|2021-10-20 06:25:20|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634711130000|2021-10-20 06:25:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|6
1634711160000|2021-10-20 06:26:00|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|10
1634711170000|2021-10-20 06:26:10|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634711180000|2021-10-20 06:26:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634711200000|2021-10-20 06:26:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634711210000|2021-10-20 06:26:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634711250000|2021-10-20 06:27:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634711260000|2021-10-20 06:27:40|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|4
1634711270000|2021-10-20 06:27:50|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634711280000|2021-10-20 06:28:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|7
1634711290000|2021-10-20 06:28:10|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|7
1634711330000|2021-10-20 06:28:50|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1634711340000|2021-10-20 06:29:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634711350000|2021-10-20 06:29:10|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|12
1634711360000|2021-10-20 06:29:20|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|10
1634711370000|2021-10-20 06:29:30|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|6
1634711380000|2021-10-20 06:29:40|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634711400000|2021-10-20 06:30:00|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1634711410000|2021-10-20 06:30:10|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|3
1634711420000|2021-10-20 06:30:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049|1044|5
1634711430000|2021-10-20 06:30:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634711450000|2021-10-20 06:30:50|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|2
1634711460000|2021-10-20 06:31:00|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|4
1634711480000|2021-10-20 06:31:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634711490000|2021-10-20 06:31:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|3
1634711530000|2021-10-20 06:32:10|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|3
1634711540000|2021-10-20 06:32:20|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|5
1634711560000|2021-10-20 06:32:40|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1634711610000|2021-10-20 06:33:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634711640000|2021-10-20 06:34:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634711650000|2021-10-20 06:34:10|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1634711660000|2021-10-20 06:34:20|1049|1044|1049|1044|1049.1|1044.1|1048.9|1043.9|5
1634711670000|2021-10-20 06:34:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|5
1634711680000|2021-10-20 06:34:40|1049|1044|1049|1044|1049|1044|1048.9|1043.9|7
1634711700000|2021-10-20 06:35:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634711710000|2021-10-20 06:35:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634711720000|2021-10-20 06:35:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1634711730000|2021-10-20 06:35:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634711790000|2021-10-20 06:36:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634711850000|2021-10-20 06:37:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634711860000|2021-10-20 06:37:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|7
1634711870000|2021-10-20 06:37:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634711880000|2021-10-20 06:38:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634711950000|2021-10-20 06:39:10|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634712060000|2021-10-20 06:41:00|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634712070000|2021-10-20 06:41:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634712120000|2021-10-20 06:42:00|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634712140000|2021-10-20 06:42:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634712150000|2021-10-20 06:42:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634712160000|2021-10-20 06:42:40|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634712210000|2021-10-20 06:43:30|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|10
1634712220000|2021-10-20 06:43:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634712240000|2021-10-20 06:44:00|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|3
1634712260000|2021-10-20 06:44:20|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|4
1634712290000|2021-10-20 06:44:50|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|2
1634712300000|2021-10-20 06:45:00|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|9
1634712320000|2021-10-20 06:45:20|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.3|1045.3|4
1634712330000|2021-10-20 06:45:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634712340000|2021-10-20 06:45:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634712390000|2021-10-20 06:46:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634712400000|2021-10-20 06:46:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634712410000|2021-10-20 06:46:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634712420000|2021-10-20 06:47:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|5
1634712440000|2021-10-20 06:47:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634712460000|2021-10-20 06:47:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|2
1634712470000|2021-10-20 06:47:50|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|3
1634712490000|2021-10-20 06:48:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634712500000|2021-10-20 06:48:20|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1634712510000|2021-10-20 06:48:30|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1634712520000|2021-10-20 06:48:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634712550000|2021-10-20 06:49:10|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|9
1634712560000|2021-10-20 06:49:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634712580000|2021-10-20 06:49:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634712590000|2021-10-20 06:49:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634712600000|2021-10-20 06:50:00|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634712610000|2021-10-20 06:50:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634712620000|2021-10-20 06:50:20|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|3
1634712630000|2021-10-20 06:50:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|6
1634712660000|2021-10-20 06:51:00|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.4|1045.4|5
1634712670000|2021-10-20 06:51:10|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1634712680000|2021-10-20 06:51:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634712690000|2021-10-20 06:51:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634712700000|2021-10-20 06:51:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634712710000|2021-10-20 06:51:50|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634712720000|2021-10-20 06:52:00|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|3
1634712730000|2021-10-20 06:52:10|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|9
1634712740000|2021-10-20 06:52:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|5
1634712760000|2021-10-20 06:52:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634712770000|2021-10-20 06:52:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634712780000|2021-10-20 06:53:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1634712810000|2021-10-20 06:53:30|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1634712820000|2021-10-20 06:53:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634712830000|2021-10-20 06:53:50|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|3
1634712860000|2021-10-20 06:54:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|6
1634712870000|2021-10-20 06:54:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.3|1044.3|4
1634712880000|2021-10-20 06:54:40|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|6
1634712900000|2021-10-20 06:55:00|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1634712910000|2021-10-20 06:55:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634712950000|2021-10-20 06:55:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634712980000|2021-10-20 06:56:20|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|3
1634712990000|2021-10-20 06:56:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634713010000|2021-10-20 06:56:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634713080000|2021-10-20 06:58:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634713090000|2021-10-20 06:58:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1634713120000|2021-10-20 06:58:40|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634713140000|2021-10-20 06:59:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1634713160000|2021-10-20 06:59:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634713180000|2021-10-20 06:59:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|7
1634713190000|2021-10-20 06:59:50|1049|1044|1048.9|1043.9|1049.1|1044.1|1048.8|1043.8|8
1634713200000|2021-10-20 07:00:00|1049|1044|1049.1|1044.1|1049.2|1044.2|1048.7|1043.7|11
1634713210000|2021-10-20 07:00:10|1049|1044|1049.6|1044.6|1049.6|1044.6|1049|1044|8
1634713220000|2021-10-20 07:00:20|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1634713230000|2021-10-20 07:00:30|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|6
1634713240000|2021-10-20 07:00:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|14
1634713250000|2021-10-20 07:00:50|1049.3|1044.3|1048.9|1043.9|1049.3|1044.3|1048.8|1043.8|11
1634713260000|2021-10-20 07:01:00|1048.8|1043.8|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|6
1634713270000|2021-10-20 07:01:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634713280000|2021-10-20 07:01:20|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|5
1634713300000|2021-10-20 07:01:40|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|4
1634713310000|2021-10-20 07:01:50|1049.2|1044.2|1049.6|1044.6|1049.8|1044.8|1049.2|1044.2|6
1634713330000|2021-10-20 07:02:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634713340000|2021-10-20 07:02:20|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.1|1044.1|5
1634713350000|2021-10-20 07:02:30|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|4
1634713360000|2021-10-20 07:02:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|6
1634713370000|2021-10-20 07:02:50|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|10
1634713380000|2021-10-20 07:03:00|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|13
1634713390000|2021-10-20 07:03:10|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1634713400000|2021-10-20 07:03:20|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|9
1634713410000|2021-10-20 07:03:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|7
1634713420000|2021-10-20 07:03:40|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|10
1634713430000|2021-10-20 07:03:50|1048.5|1043.5|1048.9|1043.9|1048.9|1043.9|1048.5|1043.5|5
1634713440000|2021-10-20 07:04:00|1048.7|1043.7|1049.3|1044.3|1049.4|1044.4|1048.7|1043.7|19
1634713450000|2021-10-20 07:04:10|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|6
1634713460000|2021-10-20 07:04:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|11
1634713470000|2021-10-20 07:04:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634713500000|2021-10-20 07:05:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634713510000|2021-10-20 07:05:10|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|5
1634713520000|2021-10-20 07:05:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634713530000|2021-10-20 07:05:30|1049.4|1044.4|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|10
1634713550000|2021-10-20 07:05:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634713560000|2021-10-20 07:06:00|1049.3|1044.3|1049|1044|1049.3|1044.3|1048.9|1043.9|5
1634713570000|2021-10-20 07:06:10|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|16
1634713580000|2021-10-20 07:06:20|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|9
1634713590000|2021-10-20 07:06:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634713620000|2021-10-20 07:07:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1634713630000|2021-10-20 07:07:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634713640000|2021-10-20 07:07:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634713650000|2021-10-20 07:07:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1634713660000|2021-10-20 07:07:40|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|10
1634713670000|2021-10-20 07:07:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|7
1634713680000|2021-10-20 07:08:00|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|5
1634713690000|2021-10-20 07:08:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1634713710000|2021-10-20 07:08:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634713720000|2021-10-20 07:08:40|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|3
1634713740000|2021-10-20 07:09:00|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|13
1634713750000|2021-10-20 07:09:10|1049|1044|1049.1|1044.1|1049.2|1044.2|1048.9|1043.9|5
1634713770000|2021-10-20 07:09:30|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1634713780000|2021-10-20 07:09:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634713810000|2021-10-20 07:10:10|1049.2|1044.2|1048.8|1043.8|1049.2|1044.2|1048.8|1043.8|10
1634713820000|2021-10-20 07:10:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|6
1634713830000|2021-10-20 07:10:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634713840000|2021-10-20 07:10:40|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|22
1634713850000|2021-10-20 07:10:50|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|19
1634713860000|2021-10-20 07:11:00|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|4
1634713880000|2021-10-20 07:11:20|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|7
1634713890000|2021-10-20 07:11:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|8
1634713900000|2021-10-20 07:11:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|6
1634713910000|2021-10-20 07:11:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|5
1634713920000|2021-10-20 07:12:00|1049|1044|1049|1044|1049|1044|1048.9|1043.9|5
1634713950000|2021-10-20 07:12:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634713970000|2021-10-20 07:12:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634713990000|2021-10-20 07:13:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634714040000|2021-10-20 07:14:00|1049.6|1044.6|1050.1|1045.1|1050.1|1045.1|1049.6|1044.6|3
1634714050000|2021-10-20 07:14:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1634714060000|2021-10-20 07:14:20|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|9
1634714070000|2021-10-20 07:14:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|12
1634714080000|2021-10-20 07:14:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634714100000|2021-10-20 07:15:00|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634714110000|2021-10-20 07:15:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634714130000|2021-10-20 07:15:30|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1634714140000|2021-10-20 07:15:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1634714160000|2021-10-20 07:16:00|1049.8|1044.8|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|14
1634714170000|2021-10-20 07:16:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634714180000|2021-10-20 07:16:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634714190000|2021-10-20 07:16:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|5
1634714200000|2021-10-20 07:16:40|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|18
1634714210000|2021-10-20 07:16:50|1050|1045|1050|1045|1050|1045|1049.9|1044.9|3
1634714220000|2021-10-20 07:17:00|1050.1|1045.1|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|6
1634714240000|2021-10-20 07:17:20|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|5
1634714250000|2021-10-20 07:17:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634714260000|2021-10-20 07:17:40|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|3
1634714270000|2021-10-20 07:17:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634714280000|2021-10-20 07:18:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|4
1634714290000|2021-10-20 07:18:10|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|10
1634714300000|2021-10-20 07:18:20|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|9
1634714310000|2021-10-20 07:18:30|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|3
1634714320000|2021-10-20 07:18:40|1050.6|1045.6|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|8
1634714330000|2021-10-20 07:18:50|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|9
1634714340000|2021-10-20 07:19:00|1050.2|1045.2|1050.5|1045.5|1050.5|1045.5|1050.2|1045.2|12
1634714350000|2021-10-20 07:19:10|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|9
1634714360000|2021-10-20 07:19:20|1050.3|1045.3|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|6
1634714370000|2021-10-20 07:19:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634714380000|2021-10-20 07:19:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|9
1634714390000|2021-10-20 07:19:50|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|15
1634714400000|2021-10-20 07:20:00|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|5
1634714440000|2021-10-20 07:20:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|10
1634714450000|2021-10-20 07:20:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|10
1634714460000|2021-10-20 07:21:00|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634714470000|2021-10-20 07:21:10|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|6
1634714480000|2021-10-20 07:21:20|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|7
1634714490000|2021-10-20 07:21:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634714500000|2021-10-20 07:21:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1634714510000|2021-10-20 07:21:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634714530000|2021-10-20 07:22:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634714550000|2021-10-20 07:22:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634714570000|2021-10-20 07:22:50|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634714590000|2021-10-20 07:23:10|1051.1|1046.1|1051.4|1046.4|1051.5|1046.5|1051|1046|6
1634714600000|2021-10-20 07:23:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634714630000|2021-10-20 07:23:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634714640000|2021-10-20 07:24:00|1051.5|1046.5|1052.2|1047.2|1052.2|1047.2|1051.3|1046.3|10
1634714650000|2021-10-20 07:24:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634714660000|2021-10-20 07:24:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|8
1634714680000|2021-10-20 07:24:40|1052.4|1047.4|1053.4|1048.4|1053.4|1048.4|1052.4|1047.4|8
1634714690000|2021-10-20 07:24:50|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634714700000|2021-10-20 07:25:00|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053|1048|7
1634714710000|2021-10-20 07:25:10|1053|1048|1053|1048|1053.1|1048.1|1053|1048|5
1634714730000|2021-10-20 07:25:30|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634714740000|2021-10-20 07:25:40|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|2
1634714760000|2021-10-20 07:26:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634714770000|2021-10-20 07:26:10|1053.1|1048.1|1053|1048|1053.1|1048.1|1052.9|1047.9|9
1634714780000|2021-10-20 07:26:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|4
1634714790000|2021-10-20 07:26:30|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634714800000|2021-10-20 07:26:40|1053|1048|1052.8|1047.8|1053|1048|1052.8|1047.8|2
1634714810000|2021-10-20 07:26:50|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|3
1634714820000|2021-10-20 07:27:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634714830000|2021-10-20 07:27:10|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|3
1634714840000|2021-10-20 07:27:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|6
1634714850000|2021-10-20 07:27:30|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|6
1634714860000|2021-10-20 07:27:40|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|6
1634714870000|2021-10-20 07:27:50|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|2
1634714880000|2021-10-20 07:28:00|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|7
1634714890000|2021-10-20 07:28:10|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|7
1634714900000|2021-10-20 07:28:20|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|9
1634714910000|2021-10-20 07:28:30|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634714920000|2021-10-20 07:28:40|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.3|1047.3|12
1634714930000|2021-10-20 07:28:50|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|7
1634714940000|2021-10-20 07:29:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|6
1634714950000|2021-10-20 07:29:10|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|7
1634714960000|2021-10-20 07:29:20|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634714970000|2021-10-20 07:29:30|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634714980000|2021-10-20 07:29:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1634714990000|2021-10-20 07:29:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|8
1634715000000|2021-10-20 07:30:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|8
1634715010000|2021-10-20 07:30:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|5
1634715020000|2021-10-20 07:30:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|8
1634715030000|2021-10-20 07:30:30|1052.1|1047.1|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|8
1634715040000|2021-10-20 07:30:40|1052.3|1047.3|1052.6|1047.6|1052.6|1047.6|1052.3|1047.3|2
1634715050000|2021-10-20 07:30:50|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|9
1634715060000|2021-10-20 07:31:00|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|6
1634715070000|2021-10-20 07:31:10|1052.2|1047.2|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|7
1634715090000|2021-10-20 07:31:30|1052.2|1047.2|1052.6|1047.6|1052.6|1047.6|1052.2|1047.2|13
1634715100000|2021-10-20 07:31:40|1052.5|1047.5|1052.4|1047.4|1052.6|1047.6|1052.3|1047.3|12
1634715110000|2021-10-20 07:31:50|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|8
1634715120000|2021-10-20 07:32:00|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634715130000|2021-10-20 07:32:10|1052.1|1047.1|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|16
1634715140000|2021-10-20 07:32:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634715150000|2021-10-20 07:32:30|1052.3|1047.3|1051.9|1046.9|1052.3|1047.3|1051.9|1046.9|7
1634715160000|2021-10-20 07:32:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634715170000|2021-10-20 07:32:50|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|7
1634715200000|2021-10-20 07:33:20|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1634715230000|2021-10-20 07:33:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634715240000|2021-10-20 07:34:00|1051.8|1046.8|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|6
1634715250000|2021-10-20 07:34:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634715270000|2021-10-20 07:34:30|1052.4|1047.4|1052.1|1047.1|1052.4|1047.4|1052.1|1047.1|4
1634715280000|2021-10-20 07:34:40|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1634715300000|2021-10-20 07:35:00|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634715310000|2021-10-20 07:35:10|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|4
1634715320000|2021-10-20 07:35:20|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|7
1634715330000|2021-10-20 07:35:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634715350000|2021-10-20 07:35:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634715360000|2021-10-20 07:36:00|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634715380000|2021-10-20 07:36:20|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|7
1634715390000|2021-10-20 07:36:30|1052|1047|1052|1047|1052|1047|1052|1047|1
1634715410000|2021-10-20 07:36:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|4
1634715420000|2021-10-20 07:37:00|1052.1|1047.1|1052|1047|1052.2|1047.2|1052|1047|12
1634715430000|2021-10-20 07:37:10|1052.1|1047.1|1051.6|1046.6|1052.1|1047.1|1051.6|1046.6|7
1634715440000|2021-10-20 07:37:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|11
1634715450000|2021-10-20 07:37:30|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|9
1634715470000|2021-10-20 07:37:50|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|3
1634715480000|2021-10-20 07:38:00|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|7
1634715540000|2021-10-20 07:39:00|1052|1047|1051.9|1046.9|1052.2|1047.2|1051.8|1046.8|8
1634715550000|2021-10-20 07:39:10|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634715560000|2021-10-20 07:39:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634715570000|2021-10-20 07:39:30|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|8
1634715580000|2021-10-20 07:39:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052|1047|18
1634715590000|2021-10-20 07:39:50|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|4
1634715600000|2021-10-20 07:40:00|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|4
1634715610000|2021-10-20 07:40:10|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634715620000|2021-10-20 07:40:20|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|3
1634715630000|2021-10-20 07:40:30|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|9
1634715650000|2021-10-20 07:40:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634715660000|2021-10-20 07:41:00|1051.7|1046.7|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|6
1634715670000|2021-10-20 07:41:10|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|3
1634715680000|2021-10-20 07:41:20|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|4
1634715690000|2021-10-20 07:41:30|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634715700000|2021-10-20 07:41:40|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|4
1634715710000|2021-10-20 07:41:50|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634715720000|2021-10-20 07:42:00|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|5
1634715730000|2021-10-20 07:42:10|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|10
1634715770000|2021-10-20 07:42:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634715780000|2021-10-20 07:43:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634715830000|2021-10-20 07:43:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|3
1634715840000|2021-10-20 07:44:00|1051|1046|1051.3|1046.3|1051.3|1046.3|1051|1046|8
1634715860000|2021-10-20 07:44:20|1051.4|1046.4|1051.7|1046.7|1051.7|1046.7|1051.4|1046.4|3
1634715870000|2021-10-20 07:44:30|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|3
1634715880000|2021-10-20 07:44:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634715890000|2021-10-20 07:44:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|5
1634715900000|2021-10-20 07:45:00|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|5
1634715910000|2021-10-20 07:45:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634715920000|2021-10-20 07:45:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634715930000|2021-10-20 07:45:30|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|9
1634715970000|2021-10-20 07:46:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634715980000|2021-10-20 07:46:20|1051.6|1046.6|1052|1047|1052|1047|1051.6|1046.6|5
1634715990000|2021-10-20 07:46:30|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1634716010000|2021-10-20 07:46:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|6
1634716030000|2021-10-20 07:47:10|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|3
1634716040000|2021-10-20 07:47:20|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|9
1634716050000|2021-10-20 07:47:30|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|7
1634716060000|2021-10-20 07:47:40|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634716070000|2021-10-20 07:47:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|3
1634716090000|2021-10-20 07:48:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|4
1634716120000|2021-10-20 07:48:40|1051.2|1046.2|1051|1046|1051.2|1046.2|1051|1046|3
1634716140000|2021-10-20 07:49:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634716150000|2021-10-20 07:49:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634716180000|2021-10-20 07:49:40|1051.2|1046.2|1050.6|1045.6|1051.2|1046.2|1050.6|1045.6|6
1634716200000|2021-10-20 07:50:00|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|4
1634716210000|2021-10-20 07:50:10|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|5
1634716260000|2021-10-20 07:51:00|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051|1046|6
1634716270000|2021-10-20 07:51:10|1051.2|1046.2|1051.3|1046.3|1051.5|1046.5|1051.2|1046.2|6
1634716280000|2021-10-20 07:51:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|9
1634716290000|2021-10-20 07:51:30|1051.3|1046.3|1050.7|1045.7|1051.3|1046.3|1050.7|1045.7|8
1634716300000|2021-10-20 07:51:40|1050.6|1045.6|1050.8|1045.8|1051|1046|1050.6|1045.6|7
1634716320000|2021-10-20 07:52:00|1050.9|1045.9|1051|1046|1051|1046|1050.8|1045.8|6
1634716360000|2021-10-20 07:52:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634716400000|2021-10-20 07:53:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634716410000|2021-10-20 07:53:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634716420000|2021-10-20 07:53:40|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1634716430000|2021-10-20 07:53:50|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|5
1634716440000|2021-10-20 07:54:00|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634716450000|2021-10-20 07:54:10|1051|1046|1051|1046|1051|1046|1051|1046|1
1634716460000|2021-10-20 07:54:20|1051.1|1046.1|1051.4|1046.4|1051.5|1046.5|1051.1|1046.1|5
1634716470000|2021-10-20 07:54:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634716480000|2021-10-20 07:54:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|9
1634716490000|2021-10-20 07:54:50|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634716500000|2021-10-20 07:55:00|1051.3|1046.3|1051.6|1046.6|1051.6|1046.6|1051.2|1046.2|4
1634716530000|2021-10-20 07:55:30|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.2|1046.2|9
1634716540000|2021-10-20 07:55:40|1051.6|1046.6|1051.4|1046.4|1051.8|1046.8|1051.4|1046.4|7
1634716550000|2021-10-20 07:55:50|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|6
1634716560000|2021-10-20 07:56:00|1051.2|1046.2|1050.9|1045.9|1051.2|1046.2|1050.7|1045.7|16
1634716570000|2021-10-20 07:56:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634716590000|2021-10-20 07:56:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634716620000|2021-10-20 07:57:00|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634716650000|2021-10-20 07:57:30|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|3
1634716660000|2021-10-20 07:57:40|1050.5|1045.5|1050.7|1045.7|1050.8|1045.8|1050.5|1045.5|7
1634716670000|2021-10-20 07:57:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1634716680000|2021-10-20 07:58:00|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|6
1634716690000|2021-10-20 07:58:10|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634716710000|2021-10-20 07:58:30|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|3
1634716720000|2021-10-20 07:58:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634716730000|2021-10-20 07:58:50|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634716740000|2021-10-20 07:59:00|1051.3|1046.3|1051.9|1046.9|1051.9|1046.9|1051.3|1046.3|11
1634716750000|2021-10-20 07:59:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634716760000|2021-10-20 07:59:20|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|8
1634716770000|2021-10-20 07:59:30|1051.6|1046.6|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|3
1634716780000|2021-10-20 07:59:40|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1634716790000|2021-10-20 07:59:50|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634716800000|2021-10-20 08:00:00|1051.4|1046.4|1051.4|1046.4|1051.6|1046.6|1051.3|1046.3|5
1634716810000|2021-10-20 08:00:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|4
1634716820000|2021-10-20 08:00:20|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|5
1634716830000|2021-10-20 08:00:30|1051.3|1046.3|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|5
1634716840000|2021-10-20 08:00:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634716850000|2021-10-20 08:00:50|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|3
1634716860000|2021-10-20 08:01:00|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1634716880000|2021-10-20 08:01:20|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|9
1634716890000|2021-10-20 08:01:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|9
1634716900000|2021-10-20 08:01:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|10
1634716910000|2021-10-20 08:01:50|1051.1|1046.1|1051|1046|1051.2|1046.2|1051|1046|6
1634716920000|2021-10-20 08:02:00|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634716930000|2021-10-20 08:02:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634716940000|2021-10-20 08:02:20|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|3
1634716950000|2021-10-20 08:02:30|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|3
1634716960000|2021-10-20 08:02:40|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.2|1046.2|7
1634716970000|2021-10-20 08:02:50|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|2
1634716990000|2021-10-20 08:03:10|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1634717000000|2021-10-20 08:03:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|7
1634717010000|2021-10-20 08:03:30|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|4
1634717020000|2021-10-20 08:03:40|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.5|1046.5|6
1634717030000|2021-10-20 08:03:50|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|7
1634717040000|2021-10-20 08:04:00|1051.6|1046.6|1052|1047|1052|1047|1051.5|1046.5|7
1634717050000|2021-10-20 08:04:10|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|4
1634717060000|2021-10-20 08:04:20|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634717070000|2021-10-20 08:04:30|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634717100000|2021-10-20 08:05:00|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|9
1634717120000|2021-10-20 08:05:20|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|4
1634717130000|2021-10-20 08:05:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634717140000|2021-10-20 08:05:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|5
1634717160000|2021-10-20 08:06:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634717180000|2021-10-20 08:06:20|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.9|1046.9|4
1634717190000|2021-10-20 08:06:30|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1634717200000|2021-10-20 08:06:40|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634717210000|2021-10-20 08:06:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1634717220000|2021-10-20 08:07:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|7
1634717230000|2021-10-20 08:07:10|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|4
1634717240000|2021-10-20 08:07:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052|1047|8
1634717250000|2021-10-20 08:07:30|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|7
1634717260000|2021-10-20 08:07:40|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634717270000|2021-10-20 08:07:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634717280000|2021-10-20 08:08:00|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|10
1634717290000|2021-10-20 08:08:10|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634717300000|2021-10-20 08:08:20|1052.4|1047.4|1052.1|1047.1|1052.5|1047.5|1052|1047|8
1634717310000|2021-10-20 08:08:30|1052.2|1047.2|1052.1|1047.1|1052.4|1047.4|1052|1047|9
1634717320000|2021-10-20 08:08:40|1052|1047|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|6
1634717340000|2021-10-20 08:09:00|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.6|1046.6|7
1634717350000|2021-10-20 08:09:10|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|8
1634717370000|2021-10-20 08:09:30|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1634717390000|2021-10-20 08:09:50|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1634717410000|2021-10-20 08:10:10|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634717430000|2021-10-20 08:10:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634717440000|2021-10-20 08:10:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1634717450000|2021-10-20 08:10:50|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|7
1634717460000|2021-10-20 08:11:00|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|8
1634717470000|2021-10-20 08:11:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634717490000|2021-10-20 08:11:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634717500000|2021-10-20 08:11:40|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|18
1634717510000|2021-10-20 08:11:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634717520000|2021-10-20 08:12:00|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634717570000|2021-10-20 08:12:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634717580000|2021-10-20 08:13:00|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634717610000|2021-10-20 08:13:30|1051|1046|1051|1046|1051|1046|1050.9|1045.9|5
1634717620000|2021-10-20 08:13:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634717630000|2021-10-20 08:13:50|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634717640000|2021-10-20 08:14:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|4
1634717650000|2021-10-20 08:14:10|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634717660000|2021-10-20 08:14:20|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|3
1634717670000|2021-10-20 08:14:30|1051.7|1046.7|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|8
1634717680000|2021-10-20 08:14:40|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|2
1634717690000|2021-10-20 08:14:50|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|5
1634717700000|2021-10-20 08:15:00|1051.8|1046.8|1051.9|1046.9|1052|1047|1051.8|1046.8|8
1634717710000|2021-10-20 08:15:10|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|4
1634717720000|2021-10-20 08:15:20|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634717730000|2021-10-20 08:15:30|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|3
1634717740000|2021-10-20 08:15:40|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|4
1634717750000|2021-10-20 08:15:50|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634717760000|2021-10-20 08:16:00|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|5
1634717770000|2021-10-20 08:16:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|6
1634717780000|2021-10-20 08:16:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634717790000|2021-10-20 08:16:30|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634717800000|2021-10-20 08:16:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634717810000|2021-10-20 08:16:50|1051.3|1046.3|1051|1046|1051.4|1046.4|1051|1046|4
1634717820000|2021-10-20 08:17:00|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|3
1634717830000|2021-10-20 08:17:10|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|3
1634717850000|2021-10-20 08:17:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634717860000|2021-10-20 08:17:40|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634717870000|2021-10-20 08:17:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634717880000|2021-10-20 08:18:00|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1634717890000|2021-10-20 08:18:10|1051|1046|1051|1046|1051|1046|1051|1046|1
1634717910000|2021-10-20 08:18:30|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|3
1634717920000|2021-10-20 08:18:40|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|7
1634717930000|2021-10-20 08:18:50|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.8|1045.8|4
1634717940000|2021-10-20 08:19:00|1050.9|1045.9|1051|1046|1051.1|1046.1|1050.8|1045.8|8
1634717950000|2021-10-20 08:19:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634717960000|2021-10-20 08:19:20|1051|1046|1051|1046|1051.1|1046.1|1051|1046|3
1634717970000|2021-10-20 08:19:30|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|3
1634718010000|2021-10-20 08:20:10|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1634718020000|2021-10-20 08:20:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|14
1634718030000|2021-10-20 08:20:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634718040000|2021-10-20 08:20:40|1051|1046|1051|1046|1051.1|1046.1|1051|1046|5
1634718060000|2021-10-20 08:21:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|13
1634718070000|2021-10-20 08:21:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|6
1634718080000|2021-10-20 08:21:20|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|4
1634718110000|2021-10-20 08:21:50|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|9
1634718120000|2021-10-20 08:22:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634718130000|2021-10-20 08:22:10|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|3
1634718140000|2021-10-20 08:22:20|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|8
1634718170000|2021-10-20 08:22:50|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1634718180000|2021-10-20 08:23:00|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|5
1634718190000|2021-10-20 08:23:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|4
1634718200000|2021-10-20 08:23:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|7
1634718210000|2021-10-20 08:23:30|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|7
1634718220000|2021-10-20 08:23:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634718240000|2021-10-20 08:24:00|1050.2|1045.2|1050.6|1045.6|1050.6|1045.6|1050.2|1045.2|5
1634718250000|2021-10-20 08:24:10|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|9
1634718270000|2021-10-20 08:24:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.4|1045.4|8
1634718280000|2021-10-20 08:24:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1634718290000|2021-10-20 08:24:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634718300000|2021-10-20 08:25:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|5
1634718330000|2021-10-20 08:25:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634718340000|2021-10-20 08:25:40|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1634718360000|2021-10-20 08:26:00|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634718370000|2021-10-20 08:26:10|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1634718380000|2021-10-20 08:26:20|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1634718390000|2021-10-20 08:26:30|1051.1|1046.1|1050.9|1045.9|1051.3|1046.3|1050.9|1045.9|8
1634718400000|2021-10-20 08:26:40|1050.8|1045.8|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|3
1634718410000|2021-10-20 08:26:50|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|4
1634718420000|2021-10-20 08:27:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634718440000|2021-10-20 08:27:20|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634718450000|2021-10-20 08:27:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634718460000|2021-10-20 08:27:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1634718480000|2021-10-20 08:28:00|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|2
1634718490000|2021-10-20 08:28:10|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|6
1634718500000|2021-10-20 08:28:20|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|16
1634718510000|2021-10-20 08:28:30|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634718530000|2021-10-20 08:28:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634718540000|2021-10-20 08:29:00|1050.4|1045.4|1050.9|1045.9|1050.9|1045.9|1050.4|1045.4|5
1634718550000|2021-10-20 08:29:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|7
1634718560000|2021-10-20 08:29:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634718570000|2021-10-20 08:29:30|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|2
1634718580000|2021-10-20 08:29:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|8
1634718590000|2021-10-20 08:29:50|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|2
1634718600000|2021-10-20 08:30:00|1050.9|1045.9|1051.1|1046.1|1051.2|1046.2|1050.9|1045.9|13
1634718610000|2021-10-20 08:30:10|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|9
1634718620000|2021-10-20 08:30:20|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051|1046|8
1634718630000|2021-10-20 08:30:30|1051.5|1046.5|1051.8|1046.8|1051.8|1046.8|1051.5|1046.5|3
1634718640000|2021-10-20 08:30:40|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|4
1634718650000|2021-10-20 08:30:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1634718660000|2021-10-20 08:31:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634718670000|2021-10-20 08:31:10|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634718680000|2021-10-20 08:31:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634718690000|2021-10-20 08:31:30|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|4
1634718700000|2021-10-20 08:31:40|1050.8|1045.8|1050.4|1045.4|1050.8|1045.8|1050.3|1045.3|7
1634718710000|2021-10-20 08:31:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050|1045|7
1634718720000|2021-10-20 08:32:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1634718740000|2021-10-20 08:32:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1634718750000|2021-10-20 08:32:30|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|3
1634718760000|2021-10-20 08:32:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1634718770000|2021-10-20 08:32:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|4
1634718780000|2021-10-20 08:33:00|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|3
1634718790000|2021-10-20 08:33:10|1050.6|1045.6|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|8
1634718810000|2021-10-20 08:33:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634718830000|2021-10-20 08:33:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|6
1634718840000|2021-10-20 08:34:00|1050.2|1045.2|1050.1|1045.1|1050.6|1045.6|1050.1|1045.1|8
1634718850000|2021-10-20 08:34:10|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1634718860000|2021-10-20 08:34:20|1050|1045|1050|1045|1050|1045|1049.7|1044.7|4
1634718870000|2021-10-20 08:34:30|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|4
1634718890000|2021-10-20 08:34:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634718900000|2021-10-20 08:35:00|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|3
1634718910000|2021-10-20 08:35:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634718920000|2021-10-20 08:35:20|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|8
1634718930000|2021-10-20 08:35:30|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|6
1634718940000|2021-10-20 08:35:40|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|5
1634718950000|2021-10-20 08:35:50|1050.8|1045.8|1050.9|1045.9|1051|1046|1050.7|1045.7|6
1634718960000|2021-10-20 08:36:00|1051|1046|1051|1046|1051.3|1046.3|1050.9|1045.9|13
1634718970000|2021-10-20 08:36:10|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|5
1634718980000|2021-10-20 08:36:20|1051|1046|1051|1046|1051|1046|1051|1046|1
1634718990000|2021-10-20 08:36:30|1050.9|1045.9|1050.7|1045.7|1051|1046|1050.7|1045.7|4
1634719000000|2021-10-20 08:36:40|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|11
1634719010000|2021-10-20 08:36:50|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634719020000|2021-10-20 08:37:00|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|9
1634719030000|2021-10-20 08:37:10|1050.6|1045.6|1050.8|1045.8|1051|1046|1050.5|1045.5|9
1634719040000|2021-10-20 08:37:20|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634719050000|2021-10-20 08:37:30|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1634719060000|2021-10-20 08:37:40|1051.1|1046.1|1050.9|1045.9|1051.3|1046.3|1050.9|1045.9|7
1634719070000|2021-10-20 08:37:50|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|6
1634719090000|2021-10-20 08:38:10|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|14
1634719100000|2021-10-20 08:38:20|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634719140000|2021-10-20 08:39:00|1051|1046|1051|1046|1051.1|1046.1|1051|1046|3
1634719150000|2021-10-20 08:39:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634719160000|2021-10-20 08:39:20|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|3
1634719170000|2021-10-20 08:39:30|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634719180000|2021-10-20 08:39:40|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|4
1634719190000|2021-10-20 08:39:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|4
1634719200000|2021-10-20 08:40:00|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634719210000|2021-10-20 08:40:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|10
1634719220000|2021-10-20 08:40:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|7
1634719230000|2021-10-20 08:40:30|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|8
1634719240000|2021-10-20 08:40:40|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|9
1634719250000|2021-10-20 08:40:50|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634719260000|2021-10-20 08:41:00|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|3
1634719270000|2021-10-20 08:41:10|1051|1046|1051|1046|1051.1|1046.1|1050.9|1045.9|5
1634719290000|2021-10-20 08:41:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634719310000|2021-10-20 08:41:50|1050.9|1045.9|1051|1046|1051.1|1046.1|1050.9|1045.9|4
1634719320000|2021-10-20 08:42:00|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051|1046|4
1634719350000|2021-10-20 08:42:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634719390000|2021-10-20 08:43:10|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|3
1634719400000|2021-10-20 08:43:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1634719410000|2021-10-20 08:43:30|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|4
1634719440000|2021-10-20 08:44:00|1051.2|1046.2|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|12
1634719450000|2021-10-20 08:44:10|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|5
1634719460000|2021-10-20 08:44:20|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|13
1634719470000|2021-10-20 08:44:30|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|6
1634719490000|2021-10-20 08:44:50|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.1|1045.1|5
1634719500000|2021-10-20 08:45:00|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|2
1634719510000|2021-10-20 08:45:10|1050.2|1045.2|1050.1|1045.1|1050.4|1045.4|1050.1|1045.1|5
1634719520000|2021-10-20 08:45:20|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|5
1634719530000|2021-10-20 08:45:30|1050.2|1045.2|1049.8|1044.8|1050.2|1045.2|1049.8|1044.8|3
1634719540000|2021-10-20 08:45:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|3
1634719550000|2021-10-20 08:45:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634719560000|2021-10-20 08:46:00|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|6
1634719570000|2021-10-20 08:46:10|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|4
1634719580000|2021-10-20 08:46:20|1049.6|1044.6|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|4
1634719590000|2021-10-20 08:46:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634719600000|2021-10-20 08:46:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634719610000|2021-10-20 08:46:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634719620000|2021-10-20 08:47:00|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|8
1634719630000|2021-10-20 08:47:10|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|11
1634719640000|2021-10-20 08:47:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|9
1634719650000|2021-10-20 08:47:30|1049.3|1044.3|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|4
1634719660000|2021-10-20 08:47:40|1049.2|1044.2|1049|1044|1049.2|1044.2|1048.9|1043.9|4
1634719670000|2021-10-20 08:47:50|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|5
1634719680000|2021-10-20 08:48:00|1049|1044|1049.1|1044.1|1049.1|1044.1|1048.8|1043.8|8
1634719690000|2021-10-20 08:48:10|1049|1044|1048.8|1043.8|1049.1|1044.1|1048.7|1043.7|7
1634719700000|2021-10-20 08:48:20|1048.7|1043.7|1048.3|1043.3|1048.7|1043.7|1048.3|1043.3|4
1634719710000|2021-10-20 08:48:30|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|7
1634719720000|2021-10-20 08:48:40|1048.3|1043.3|1048.5|1043.5|1048.6|1043.6|1048.2|1043.2|12
1634719730000|2021-10-20 08:48:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|8
1634719740000|2021-10-20 08:49:00|1048.6|1043.6|1048.8|1043.8|1049.2|1044.2|1048.6|1043.6|19
1634719750000|2021-10-20 08:49:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634719770000|2021-10-20 08:49:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634719780000|2021-10-20 08:49:40|1048.7|1043.7|1049.4|1044.4|1049.4|1044.4|1048.7|1043.7|6
1634719790000|2021-10-20 08:49:50|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|6
1634719800000|2021-10-20 08:50:00|1049.5|1044.5|1049.8|1044.8|1049.8|1044.8|1049.5|1044.5|4
1634719810000|2021-10-20 08:50:10|1049.6|1044.6|1048.6|1043.6|1049.6|1044.6|1048.6|1043.6|5
1634719820000|2021-10-20 08:50:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634719830000|2021-10-20 08:50:30|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.8|1042.8|5
1634719840000|2021-10-20 08:50:40|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|3
1634719850000|2021-10-20 08:50:50|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.4|1042.4|5
1634719860000|2021-10-20 08:51:00|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|3
1634719870000|2021-10-20 08:51:10|1047.3|1042.3|1047|1042|1047.5|1042.5|1046.7|1041.7|10
1634719880000|2021-10-20 08:51:20|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634719890000|2021-10-20 08:51:30|1047.2|1042.2|1047.1|1042.1|1047.3|1042.3|1047|1042|4
1634719900000|2021-10-20 08:51:40|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|2
1634719920000|2021-10-20 08:52:00|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.4|1041.4|4
1634719930000|2021-10-20 08:52:10|1046.8|1041.8|1046.3|1041.3|1046.8|1041.8|1046.3|1041.3|3
1634719940000|2021-10-20 08:52:20|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|9
1634719950000|2021-10-20 08:52:30|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1634719990000|2021-10-20 08:53:10|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|4
1634720000000|2021-10-20 08:53:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|6
1634720020000|2021-10-20 08:53:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634720040000|2021-10-20 08:54:00|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|3
1634720050000|2021-10-20 08:54:10|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|3
1634720060000|2021-10-20 08:54:20|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|2
1634720070000|2021-10-20 08:54:30|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|4
1634720080000|2021-10-20 08:54:40|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|6
1634720090000|2021-10-20 08:54:50|1047|1042|1047|1042|1047.1|1042.1|1047|1042|7
1634720120000|2021-10-20 08:55:20|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1634720140000|2021-10-20 08:55:40|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|6
1634720160000|2021-10-20 08:56:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1634720170000|2021-10-20 08:56:10|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1634720180000|2021-10-20 08:56:20|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|7
1634720190000|2021-10-20 08:56:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|4
1634720220000|2021-10-20 08:57:00|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634720250000|2021-10-20 08:57:30|1047.9|1042.9|1048.4|1043.4|1048.4|1043.4|1047.9|1042.9|3
1634720260000|2021-10-20 08:57:40|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|11
1634720280000|2021-10-20 08:58:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634720290000|2021-10-20 08:58:10|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|5
1634720300000|2021-10-20 08:58:20|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1634720330000|2021-10-20 08:58:50|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1634720340000|2021-10-20 08:59:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1634720350000|2021-10-20 08:59:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1634720360000|2021-10-20 08:59:20|1048.6|1043.6|1048.2|1043.2|1048.6|1043.6|1048.2|1043.2|5
1634720370000|2021-10-20 08:59:30|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|12
1634720380000|2021-10-20 08:59:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634720390000|2021-10-20 08:59:50|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048|1043|5
1634720400000|2021-10-20 09:00:00|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.8|1042.8|11
1634720410000|2021-10-20 09:00:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634720430000|2021-10-20 09:00:30|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634720450000|2021-10-20 09:00:50|1048.2|1043.2|1048|1043|1048.2|1043.2|1047.7|1042.7|8
1634720460000|2021-10-20 09:01:00|1047.9|1042.9|1047.8|1042.8|1048|1043|1047.8|1042.8|6
1634720470000|2021-10-20 09:01:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|8
1634720480000|2021-10-20 09:01:20|1047.9|1042.9|1048|1043|1048|1043|1047.8|1042.8|8
1634720490000|2021-10-20 09:01:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634720500000|2021-10-20 09:01:40|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|4
1634720510000|2021-10-20 09:01:50|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634720520000|2021-10-20 09:02:00|1048.3|1043.3|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|3
1634720530000|2021-10-20 09:02:10|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1634720550000|2021-10-20 09:02:30|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1634720560000|2021-10-20 09:02:40|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|6
1634720570000|2021-10-20 09:02:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634720580000|2021-10-20 09:03:00|1048|1043|1048|1043|1048|1043|1048|1043|1
1634720610000|2021-10-20 09:03:30|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|3
1634720640000|2021-10-20 09:04:00|1048.3|1043.3|1048.8|1043.8|1048.8|1043.8|1048.3|1043.3|4
1634720650000|2021-10-20 09:04:10|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634720660000|2021-10-20 09:04:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634720670000|2021-10-20 09:04:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634720680000|2021-10-20 09:04:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634720690000|2021-10-20 09:04:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|5
1634720700000|2021-10-20 09:05:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1634720710000|2021-10-20 09:05:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|4
1634720720000|2021-10-20 09:05:20|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|5
1634720730000|2021-10-20 09:05:30|1048.8|1043.8|1048.4|1043.4|1048.9|1043.9|1048.3|1043.3|8
1634720740000|2021-10-20 09:05:40|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|7
1634720750000|2021-10-20 09:05:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634720760000|2021-10-20 09:06:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.6|1043.6|5
1634720770000|2021-10-20 09:06:10|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|5
1634720780000|2021-10-20 09:06:20|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|5
1634720790000|2021-10-20 09:06:30|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634720800000|2021-10-20 09:06:40|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.1|1044.1|6
1634720810000|2021-10-20 09:06:50|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|6
1634720820000|2021-10-20 09:07:00|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|11
1634720830000|2021-10-20 09:07:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634720840000|2021-10-20 09:07:20|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|2
1634720850000|2021-10-20 09:07:30|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1634720860000|2021-10-20 09:07:40|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|13
1634720880000|2021-10-20 09:08:00|1049.6|1044.6|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|11
1634720890000|2021-10-20 09:08:10|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|5
1634720900000|2021-10-20 09:08:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634720910000|2021-10-20 09:08:30|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|8
1634720920000|2021-10-20 09:08:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1634720930000|2021-10-20 09:08:50|1049.6|1044.6|1049.2|1044.2|1049.6|1044.6|1049.2|1044.2|4
1634720940000|2021-10-20 09:09:00|1049.3|1044.3|1050|1045|1050|1045|1049.3|1044.3|13
1634720950000|2021-10-20 09:09:10|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634720960000|2021-10-20 09:09:20|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|5
1634720970000|2021-10-20 09:09:30|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|8
1634720980000|2021-10-20 09:09:40|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634720990000|2021-10-20 09:09:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1634721000000|2021-10-20 09:10:00|1049.8|1044.8|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|8
1634721010000|2021-10-20 09:10:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|3
1634721020000|2021-10-20 09:10:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634721030000|2021-10-20 09:10:30|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|5
1634721040000|2021-10-20 09:10:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634721050000|2021-10-20 09:10:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634721060000|2021-10-20 09:11:00|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1634721070000|2021-10-20 09:11:10|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|11
1634721080000|2021-10-20 09:11:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634721090000|2021-10-20 09:11:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634721100000|2021-10-20 09:11:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1634721110000|2021-10-20 09:11:50|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|4
1634721130000|2021-10-20 09:12:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634721150000|2021-10-20 09:12:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634721200000|2021-10-20 09:13:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634721210000|2021-10-20 09:13:30|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|2
1634721220000|2021-10-20 09:13:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634721230000|2021-10-20 09:13:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634721240000|2021-10-20 09:14:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634721290000|2021-10-20 09:14:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634721300000|2021-10-20 09:15:00|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|6
1634721310000|2021-10-20 09:15:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634721320000|2021-10-20 09:15:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634721330000|2021-10-20 09:15:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|4
1634721340000|2021-10-20 09:15:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|7
1634721350000|2021-10-20 09:15:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634721360000|2021-10-20 09:16:00|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|4
1634721370000|2021-10-20 09:16:10|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634721380000|2021-10-20 09:16:20|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|4
1634721390000|2021-10-20 09:16:30|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1634721400000|2021-10-20 09:16:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634721410000|2021-10-20 09:16:50|1049|1044|1049|1044|1049|1044|1048.9|1043.9|11
1634721420000|2021-10-20 09:17:00|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.8|1043.8|6
1634721430000|2021-10-20 09:17:10|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|6
1634721440000|2021-10-20 09:17:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634721510000|2021-10-20 09:18:30|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|4
1634721520000|2021-10-20 09:18:40|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634721540000|2021-10-20 09:19:00|1049|1044|1049.3|1044.3|1049.3|1044.3|1049|1044|3
1634721550000|2021-10-20 09:19:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634721560000|2021-10-20 09:19:20|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634721570000|2021-10-20 09:19:30|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|7
1634721580000|2021-10-20 09:19:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|8
1634721590000|2021-10-20 09:19:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634721630000|2021-10-20 09:20:30|1048.9|1043.9|1049|1044|1049.4|1044.4|1048.9|1043.9|7
1634721640000|2021-10-20 09:20:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1634721660000|2021-10-20 09:21:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|7
1634721670000|2021-10-20 09:21:10|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|6
1634721690000|2021-10-20 09:21:30|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|4
1634721710000|2021-10-20 09:21:50|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634721720000|2021-10-20 09:22:00|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|12
1634721730000|2021-10-20 09:22:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634721740000|2021-10-20 09:22:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1634721750000|2021-10-20 09:22:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634721810000|2021-10-20 09:23:30|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|5
1634721820000|2021-10-20 09:23:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634721840000|2021-10-20 09:24:00|1049.5|1044.5|1050|1045|1050|1045|1049.5|1044.5|6
1634721850000|2021-10-20 09:24:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634721860000|2021-10-20 09:24:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634721870000|2021-10-20 09:24:30|1050|1045|1050|1045|1050|1045|1049.9|1044.9|7
1634721880000|2021-10-20 09:24:40|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1634721890000|2021-10-20 09:24:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634721900000|2021-10-20 09:25:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634721910000|2021-10-20 09:25:10|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|3
1634721920000|2021-10-20 09:25:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|4
1634721940000|2021-10-20 09:25:40|1050|1045|1050|1045|1050.1|1045.1|1050|1045|3
1634721950000|2021-10-20 09:25:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050|1045|18
1634721960000|2021-10-20 09:26:00|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1634721970000|2021-10-20 09:26:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634721980000|2021-10-20 09:26:20|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|8
1634722000000|2021-10-20 09:26:40|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|4
1634722030000|2021-10-20 09:27:10|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634722040000|2021-10-20 09:27:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634722050000|2021-10-20 09:27:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634722060000|2021-10-20 09:27:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634722080000|2021-10-20 09:28:00|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634722090000|2021-10-20 09:28:10|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|5
1634722100000|2021-10-20 09:28:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634722110000|2021-10-20 09:28:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1634722120000|2021-10-20 09:28:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634722140000|2021-10-20 09:29:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|5
1634722150000|2021-10-20 09:29:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1634722160000|2021-10-20 09:29:20|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634722170000|2021-10-20 09:29:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|6
1634722180000|2021-10-20 09:29:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|10
1634722190000|2021-10-20 09:29:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634722230000|2021-10-20 09:30:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634722240000|2021-10-20 09:30:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634722250000|2021-10-20 09:30:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|5
1634722260000|2021-10-20 09:31:00|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634722270000|2021-10-20 09:31:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634722290000|2021-10-20 09:31:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|12
1634722300000|2021-10-20 09:31:40|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|4
1634722310000|2021-10-20 09:31:50|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1634722320000|2021-10-20 09:32:00|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634722330000|2021-10-20 09:32:10|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1634722340000|2021-10-20 09:32:20|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1634722360000|2021-10-20 09:32:40|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634722370000|2021-10-20 09:32:50|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|7
1634722380000|2021-10-20 09:33:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634722390000|2021-10-20 09:33:10|1050.7|1045.7|1050.4|1045.4|1050.7|1045.7|1050.4|1045.4|3
1634722410000|2021-10-20 09:33:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634722420000|2021-10-20 09:33:40|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1634722430000|2021-10-20 09:33:50|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|6
1634722440000|2021-10-20 09:34:00|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|10
1634722450000|2021-10-20 09:34:10|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|7
1634722460000|2021-10-20 09:34:20|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634722470000|2021-10-20 09:34:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1634722480000|2021-10-20 09:34:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|5
1634722490000|2021-10-20 09:34:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050|1045|3
1634722510000|2021-10-20 09:35:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634722520000|2021-10-20 09:35:20|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1050.2|1045.2|10
1634722530000|2021-10-20 09:35:30|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|8
1634722540000|2021-10-20 09:35:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|6
1634722550000|2021-10-20 09:35:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1634722570000|2021-10-20 09:36:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1634722580000|2021-10-20 09:36:20|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634722590000|2021-10-20 09:36:30|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|7
1634722620000|2021-10-20 09:37:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1634722630000|2021-10-20 09:37:10|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|4
1634722640000|2021-10-20 09:37:20|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|15
1634722650000|2021-10-20 09:37:30|1051|1046|1051|1046|1051|1046|1050.9|1045.9|7
1634722660000|2021-10-20 09:37:40|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1634722670000|2021-10-20 09:37:50|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1634722680000|2021-10-20 09:38:00|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|5
1634722700000|2021-10-20 09:38:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634722710000|2021-10-20 09:38:30|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634722720000|2021-10-20 09:38:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|21
1634722730000|2021-10-20 09:38:50|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634722740000|2021-10-20 09:39:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|8
1634722750000|2021-10-20 09:39:10|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|7
1634722760000|2021-10-20 09:39:20|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|5
1634722770000|2021-10-20 09:39:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634722780000|2021-10-20 09:39:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|10
1634722790000|2021-10-20 09:39:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1634722800000|2021-10-20 09:40:00|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|5
1634722820000|2021-10-20 09:40:20|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|9
1634722830000|2021-10-20 09:40:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634722840000|2021-10-20 09:40:40|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|3
1634722850000|2021-10-20 09:40:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634722860000|2021-10-20 09:41:00|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634722870000|2021-10-20 09:41:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1634722880000|2021-10-20 09:41:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|4
1634722890000|2021-10-20 09:41:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634722900000|2021-10-20 09:41:40|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|15
1634722910000|2021-10-20 09:41:50|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.1|1045.1|13
1634722920000|2021-10-20 09:42:00|1050|1045|1050|1045|1050|1045|1049.9|1044.9|5
1634722930000|2021-10-20 09:42:10|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050|1045|8
1634722940000|2021-10-20 09:42:20|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|8
1634722950000|2021-10-20 09:42:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634722960000|2021-10-20 09:42:40|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|4
1634722970000|2021-10-20 09:42:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634723040000|2021-10-20 09:44:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634723050000|2021-10-20 09:44:10|1050|1045|1050|1045|1050.1|1045.1|1050|1045|5
1634723060000|2021-10-20 09:44:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|13
1634723080000|2021-10-20 09:44:40|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|4
1634723090000|2021-10-20 09:44:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1634723110000|2021-10-20 09:45:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634723120000|2021-10-20 09:45:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1634723150000|2021-10-20 09:45:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634723160000|2021-10-20 09:46:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|8
1634723190000|2021-10-20 09:46:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634723200000|2021-10-20 09:46:40|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|5
1634723210000|2021-10-20 09:46:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634723220000|2021-10-20 09:47:00|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634723230000|2021-10-20 09:47:10|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1634723240000|2021-10-20 09:47:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634723250000|2021-10-20 09:47:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634723260000|2021-10-20 09:47:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634723280000|2021-10-20 09:48:00|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1634723290000|2021-10-20 09:48:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|8
1634723300000|2021-10-20 09:48:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|3
1634723310000|2021-10-20 09:48:30|1051|1046|1051|1046|1051.1|1046.1|1050.9|1045.9|11
1634723330000|2021-10-20 09:48:50|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|6
1634723340000|2021-10-20 09:49:00|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|7
1634723350000|2021-10-20 09:49:10|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634723360000|2021-10-20 09:49:20|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.8|1045.8|11
1634723380000|2021-10-20 09:49:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634723390000|2021-10-20 09:49:50|1051|1046|1051|1046|1051|1046|1050.9|1045.9|7
1634723400000|2021-10-20 09:50:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634723410000|2021-10-20 09:50:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|4
1634723420000|2021-10-20 09:50:20|1051|1046|1051|1046|1051|1046|1051|1046|1
1634723430000|2021-10-20 09:50:30|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634723450000|2021-10-20 09:50:50|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|4
1634723460000|2021-10-20 09:51:00|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|2
1634723480000|2021-10-20 09:51:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634723490000|2021-10-20 09:51:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634723510000|2021-10-20 09:51:50|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634723540000|2021-10-20 09:52:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634723550000|2021-10-20 09:52:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634723570000|2021-10-20 09:52:50|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634723580000|2021-10-20 09:53:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|4
1634723590000|2021-10-20 09:53:10|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634723600000|2021-10-20 09:53:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634723610000|2021-10-20 09:53:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1634723620000|2021-10-20 09:53:40|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|3
1634723630000|2021-10-20 09:53:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634723690000|2021-10-20 09:54:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634723700000|2021-10-20 09:55:00|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|2
1634723710000|2021-10-20 09:55:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634723720000|2021-10-20 09:55:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634723730000|2021-10-20 09:55:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|9
1634723740000|2021-10-20 09:55:40|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634723750000|2021-10-20 09:55:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634723780000|2021-10-20 09:56:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|7
1634723790000|2021-10-20 09:56:30|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|13
1634723820000|2021-10-20 09:57:00|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|4
1634723840000|2021-10-20 09:57:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634723850000|2021-10-20 09:57:30|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|4
1634723860000|2021-10-20 09:57:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1634723870000|2021-10-20 09:57:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634723890000|2021-10-20 09:58:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|4
1634723910000|2021-10-20 09:58:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634723920000|2021-10-20 09:58:40|1050.2|1045.2|1050.4|1045.4|1050.5|1045.5|1050.2|1045.2|3
1634723930000|2021-10-20 09:58:50|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|9
1634723940000|2021-10-20 09:59:00|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|7
1634723950000|2021-10-20 09:59:10|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|6
1634723960000|2021-10-20 09:59:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634723970000|2021-10-20 09:59:30|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|6
1634723980000|2021-10-20 09:59:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634723990000|2021-10-20 09:59:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|5
1634724000000|2021-10-20 10:00:00|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634724010000|2021-10-20 10:00:10|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634724030000|2021-10-20 10:00:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1634724050000|2021-10-20 10:00:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634724090000|2021-10-20 10:01:30|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1634724110000|2021-10-20 10:01:50|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634724120000|2021-10-20 10:02:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634724160000|2021-10-20 10:02:40|1050.1|1045.1|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|6
1634724170000|2021-10-20 10:02:50|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1634724190000|2021-10-20 10:03:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634724200000|2021-10-20 10:03:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|5
1634724210000|2021-10-20 10:03:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634724220000|2021-10-20 10:03:40|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634724240000|2021-10-20 10:04:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634724250000|2021-10-20 10:04:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|3
1634724260000|2021-10-20 10:04:20|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634724270000|2021-10-20 10:04:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|5
1634724280000|2021-10-20 10:04:40|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1634724290000|2021-10-20 10:04:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|4
1634724300000|2021-10-20 10:05:00|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|4
1634724310000|2021-10-20 10:05:10|1049.9|1044.9|1049.3|1044.3|1050|1045|1049.3|1044.3|6
1634724320000|2021-10-20 10:05:20|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1634724330000|2021-10-20 10:05:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634724350000|2021-10-20 10:05:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634724360000|2021-10-20 10:06:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|4
1634724370000|2021-10-20 10:06:10|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.4|1044.4|5
1634724380000|2021-10-20 10:06:20|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|7
1634724390000|2021-10-20 10:06:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|3
1634724410000|2021-10-20 10:06:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634724440000|2021-10-20 10:07:20|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634724450000|2021-10-20 10:07:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|9
1634724460000|2021-10-20 10:07:40|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|13
1634724470000|2021-10-20 10:07:50|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634724480000|2021-10-20 10:08:00|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|3
1634724520000|2021-10-20 10:08:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634724530000|2021-10-20 10:08:50|1049.8|1044.8|1050.1|1045.1|1050.1|1045.1|1049.8|1044.8|10
1634724540000|2021-10-20 10:09:00|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|4
1634724580000|2021-10-20 10:09:40|1049.7|1044.7|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|4
1634724590000|2021-10-20 10:09:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634724630000|2021-10-20 10:10:30|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634724640000|2021-10-20 10:10:40|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|4
1634724650000|2021-10-20 10:10:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1634724660000|2021-10-20 10:11:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634724680000|2021-10-20 10:11:20|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1634724690000|2021-10-20 10:11:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|6
1634724700000|2021-10-20 10:11:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634724710000|2021-10-20 10:11:50|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1634724720000|2021-10-20 10:12:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1634724730000|2021-10-20 10:12:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634724750000|2021-10-20 10:12:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1634724770000|2021-10-20 10:12:50|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|4
1634724780000|2021-10-20 10:13:00|1050.7|1045.7|1050.4|1045.4|1050.7|1045.7|1050.4|1045.4|7
1634724790000|2021-10-20 10:13:10|1050.3|1045.3|1050|1045|1050.4|1045.4|1050|1045|13
1634724800000|2021-10-20 10:13:20|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|7
1634724810000|2021-10-20 10:13:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634724850000|2021-10-20 10:14:10|1049.3|1044.3|1048.8|1043.8|1049.3|1044.3|1048.8|1043.8|2
1634724860000|2021-10-20 10:14:20|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|3
1634724870000|2021-10-20 10:14:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634724890000|2021-10-20 10:14:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634724900000|2021-10-20 10:15:00|1048.6|1043.6|1048.7|1043.7|1049.1|1044.1|1048.6|1043.6|8
1634724910000|2021-10-20 10:15:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634724920000|2021-10-20 10:15:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634724930000|2021-10-20 10:15:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634724940000|2021-10-20 10:15:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634724950000|2021-10-20 10:15:50|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|8
1634724960000|2021-10-20 10:16:00|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|7
1634724970000|2021-10-20 10:16:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1634724980000|2021-10-20 10:16:20|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|4
1634724990000|2021-10-20 10:16:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1634725000000|2021-10-20 10:16:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634725010000|2021-10-20 10:16:50|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|4
1634725020000|2021-10-20 10:17:00|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|4
1634725030000|2021-10-20 10:17:10|1049.5|1044.5|1049.8|1044.8|1050|1045|1049.5|1044.5|9
1634725040000|2021-10-20 10:17:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634725050000|2021-10-20 10:17:30|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|3
1634725060000|2021-10-20 10:17:40|1049.6|1044.6|1049.3|1044.3|1049.6|1044.6|1049.2|1044.2|4
1634725080000|2021-10-20 10:18:00|1049.7|1044.7|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|4
1634725090000|2021-10-20 10:18:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|5
1634725100000|2021-10-20 10:18:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1634725110000|2021-10-20 10:18:30|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|7
1634725120000|2021-10-20 10:18:40|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634725130000|2021-10-20 10:18:50|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|2
1634725140000|2021-10-20 10:19:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|12
1634725150000|2021-10-20 10:19:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634725180000|2021-10-20 10:19:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634725190000|2021-10-20 10:19:50|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|3
1634725200000|2021-10-20 10:20:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634725210000|2021-10-20 10:20:10|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|6
1634725220000|2021-10-20 10:20:20|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|13
1634725230000|2021-10-20 10:20:30|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634725240000|2021-10-20 10:20:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634725250000|2021-10-20 10:20:50|1049.2|1044.2|1049|1044|1049.2|1044.2|1049|1044|5
1634725260000|2021-10-20 10:21:00|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|4
1634725270000|2021-10-20 10:21:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634725280000|2021-10-20 10:21:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|6
1634725290000|2021-10-20 10:21:30|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|10
1634725300000|2021-10-20 10:21:40|1049.1|1044.1|1048.6|1043.6|1049.1|1044.1|1048.6|1043.6|7
1634725310000|2021-10-20 10:21:50|1048.7|1043.7|1048.2|1043.2|1048.7|1043.7|1048.2|1043.2|4
1634725320000|2021-10-20 10:22:00|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|5
1634725330000|2021-10-20 10:22:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634725340000|2021-10-20 10:22:20|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1634725350000|2021-10-20 10:22:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1634725360000|2021-10-20 10:22:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634725380000|2021-10-20 10:23:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|6
1634725390000|2021-10-20 10:23:10|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1634725400000|2021-10-20 10:23:20|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1634725410000|2021-10-20 10:23:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|5
1634725420000|2021-10-20 10:23:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634725430000|2021-10-20 10:23:50|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|4
1634725450000|2021-10-20 10:24:10|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634725460000|2021-10-20 10:24:20|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1634725470000|2021-10-20 10:24:30|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634725490000|2021-10-20 10:24:50|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|4
1634725500000|2021-10-20 10:25:00|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1047.9|1042.9|6
1634725510000|2021-10-20 10:25:10|1048|1043|1048|1043|1048.1|1043.1|1048|1043|5
1634725520000|2021-10-20 10:25:20|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|10
1634725530000|2021-10-20 10:25:30|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|10
1634725540000|2021-10-20 10:25:40|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1634725550000|2021-10-20 10:25:50|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1634725570000|2021-10-20 10:26:10|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1634725580000|2021-10-20 10:26:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|4
1634725590000|2021-10-20 10:26:30|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1634725600000|2021-10-20 10:26:40|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|16
1634725620000|2021-10-20 10:27:00|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|3
1634725630000|2021-10-20 10:27:10|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634725640000|2021-10-20 10:27:20|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|6
1634725650000|2021-10-20 10:27:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634725660000|2021-10-20 10:27:40|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1634725670000|2021-10-20 10:27:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|9
1634725680000|2021-10-20 10:28:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634725690000|2021-10-20 10:28:10|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|10
1634725700000|2021-10-20 10:28:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634725710000|2021-10-20 10:28:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1634725720000|2021-10-20 10:28:40|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1634725730000|2021-10-20 10:28:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1634725740000|2021-10-20 10:29:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634725750000|2021-10-20 10:29:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1634725760000|2021-10-20 10:29:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1634725770000|2021-10-20 10:29:30|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|12
1634725780000|2021-10-20 10:29:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634725790000|2021-10-20 10:29:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1634725800000|2021-10-20 10:30:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|7
1634725810000|2021-10-20 10:30:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|6
1634725820000|2021-10-20 10:30:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634725830000|2021-10-20 10:30:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634725840000|2021-10-20 10:30:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1634725850000|2021-10-20 10:30:50|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1634725860000|2021-10-20 10:31:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|5
1634725870000|2021-10-20 10:31:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|10
1634725890000|2021-10-20 10:31:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|8
1634725900000|2021-10-20 10:31:40|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|6
1634725910000|2021-10-20 10:31:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|12
1634725920000|2021-10-20 10:32:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634725930000|2021-10-20 10:32:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634725940000|2021-10-20 10:32:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634725960000|2021-10-20 10:32:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1634725970000|2021-10-20 10:32:50|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1634725980000|2021-10-20 10:33:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|16
1634725990000|2021-10-20 10:33:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1634726000000|2021-10-20 10:33:20|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634726030000|2021-10-20 10:33:50|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|9
1634726040000|2021-10-20 10:34:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1634726060000|2021-10-20 10:34:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634726070000|2021-10-20 10:34:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634726080000|2021-10-20 10:34:40|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634726090000|2021-10-20 10:34:50|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1634726110000|2021-10-20 10:35:10|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634726120000|2021-10-20 10:35:20|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|12
1634726140000|2021-10-20 10:35:40|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634726150000|2021-10-20 10:35:50|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|6
1634726160000|2021-10-20 10:36:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634726170000|2021-10-20 10:36:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634726180000|2021-10-20 10:36:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634726190000|2021-10-20 10:36:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634726200000|2021-10-20 10:36:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634726230000|2021-10-20 10:37:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634726240000|2021-10-20 10:37:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634726250000|2021-10-20 10:37:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634726270000|2021-10-20 10:37:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1634726280000|2021-10-20 10:38:00|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|4
1634726290000|2021-10-20 10:38:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1634726310000|2021-10-20 10:38:30|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1634726320000|2021-10-20 10:38:40|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|11
1634726330000|2021-10-20 10:38:50|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1634726340000|2021-10-20 10:39:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1634726350000|2021-10-20 10:39:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634726360000|2021-10-20 10:39:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634726380000|2021-10-20 10:39:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|8
1634726390000|2021-10-20 10:39:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634726400000|2021-10-20 10:40:00|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1634726410000|2021-10-20 10:40:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634726420000|2021-10-20 10:40:20|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1634726440000|2021-10-20 10:40:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|3
1634726450000|2021-10-20 10:40:50|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1634726460000|2021-10-20 10:41:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|4
1634726480000|2021-10-20 10:41:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634726490000|2021-10-20 10:41:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1634726520000|2021-10-20 10:42:00|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|9
1634726530000|2021-10-20 10:42:10|1049.2|1044.2|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|8
1634726540000|2021-10-20 10:42:20|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|7
1634726570000|2021-10-20 10:42:50|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|5
1634726580000|2021-10-20 10:43:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634726600000|2021-10-20 10:43:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|7
1634726620000|2021-10-20 10:43:40|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1634726630000|2021-10-20 10:43:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634726640000|2021-10-20 10:44:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|7
1634726650000|2021-10-20 10:44:10|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|4
1634726660000|2021-10-20 10:44:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|6
1634726670000|2021-10-20 10:44:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634726690000|2021-10-20 10:44:50|1049.6|1044.6|1049.1|1044.1|1049.6|1044.6|1049.1|1044.1|4
1634726710000|2021-10-20 10:45:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|6
1634726730000|2021-10-20 10:45:30|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|4
1634726750000|2021-10-20 10:45:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1634726760000|2021-10-20 10:46:00|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|5
1634726770000|2021-10-20 10:46:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634726780000|2021-10-20 10:46:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634726790000|2021-10-20 10:46:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634726800000|2021-10-20 10:46:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1634726810000|2021-10-20 10:46:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634726830000|2021-10-20 10:47:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634726840000|2021-10-20 10:47:20|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|3
1634726850000|2021-10-20 10:47:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634726870000|2021-10-20 10:47:50|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1634726880000|2021-10-20 10:48:00|1048|1043|1048|1043|1048|1043|1048|1043|1
1634726920000|2021-10-20 10:48:40|1047.7|1042.7|1047.4|1042.4|1047.7|1042.7|1047.4|1042.4|3
1634726930000|2021-10-20 10:48:50|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|4
1634726940000|2021-10-20 10:49:00|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1634726950000|2021-10-20 10:49:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634726960000|2021-10-20 10:49:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634726980000|2021-10-20 10:49:40|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|5
1634726990000|2021-10-20 10:49:50|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|4
1634727000000|2021-10-20 10:50:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634727010000|2021-10-20 10:50:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634727030000|2021-10-20 10:50:30|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|4
1634727040000|2021-10-20 10:50:40|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634727050000|2021-10-20 10:50:50|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1634727060000|2021-10-20 10:51:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1634727070000|2021-10-20 10:51:10|1048|1043|1048|1043|1048.1|1043.1|1048|1043|5
1634727080000|2021-10-20 10:51:20|1048.1|1043.1|1046.7|1041.7|1048.1|1043.1|1046.7|1041.7|4
1634727090000|2021-10-20 10:51:30|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|4
1634727100000|2021-10-20 10:51:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634727120000|2021-10-20 10:52:00|1046.7|1041.7|1047.1|1042.1|1047.1|1042.1|1046.7|1041.7|3
1634727130000|2021-10-20 10:52:10|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634727140000|2021-10-20 10:52:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|5
1634727150000|2021-10-20 10:52:30|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|8
1634727160000|2021-10-20 10:52:40|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|5
1634727170000|2021-10-20 10:52:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1634727190000|2021-10-20 10:53:10|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634727200000|2021-10-20 10:53:20|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|3
1634727230000|2021-10-20 10:53:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|4
1634727240000|2021-10-20 10:54:00|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|4
1634727260000|2021-10-20 10:54:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634727270000|2021-10-20 10:54:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634727290000|2021-10-20 10:54:50|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1634727300000|2021-10-20 10:55:00|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|9
1634727310000|2021-10-20 10:55:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634727320000|2021-10-20 10:55:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634727340000|2021-10-20 10:55:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|6
1634727360000|2021-10-20 10:56:00|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1634727390000|2021-10-20 10:56:30|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1634727400000|2021-10-20 10:56:40|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|4
1634727410000|2021-10-20 10:56:50|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|5
1634727420000|2021-10-20 10:57:00|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|9
1634727430000|2021-10-20 10:57:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|4
1634727440000|2021-10-20 10:57:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634727460000|2021-10-20 10:57:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1634727470000|2021-10-20 10:57:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634727480000|2021-10-20 10:58:00|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|4
1634727490000|2021-10-20 10:58:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634727500000|2021-10-20 10:58:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634727510000|2021-10-20 10:58:30|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634727520000|2021-10-20 10:58:40|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1634727530000|2021-10-20 10:58:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634727550000|2021-10-20 10:59:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|4
1634727570000|2021-10-20 10:59:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634727590000|2021-10-20 10:59:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634727600000|2021-10-20 11:00:00|1047.3|1042.3|1047.5|1042.5|1047.5|1042.5|1047.1|1042.1|5
1634727610000|2021-10-20 11:00:10|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|8
1634727630000|2021-10-20 11:00:30|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.4|1042.4|4
1634727650000|2021-10-20 11:00:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|3
1634727660000|2021-10-20 11:01:00|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|6
1634727670000|2021-10-20 11:01:10|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1634727700000|2021-10-20 11:01:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1634727710000|2021-10-20 11:01:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|6
1634727720000|2021-10-20 11:02:00|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|6
1634727730000|2021-10-20 11:02:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1634727740000|2021-10-20 11:02:20|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1634727750000|2021-10-20 11:02:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634727760000|2021-10-20 11:02:40|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|6
1634727770000|2021-10-20 11:02:50|1047.8|1042.8|1047.5|1042.5|1047.8|1042.8|1047.4|1042.4|4
1634727780000|2021-10-20 11:03:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|6
1634727790000|2021-10-20 11:03:10|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|7
1634727800000|2021-10-20 11:03:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634727810000|2021-10-20 11:03:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634727820000|2021-10-20 11:03:40|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634727840000|2021-10-20 11:04:00|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634727850000|2021-10-20 11:04:10|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634727860000|2021-10-20 11:04:20|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1634727940000|2021-10-20 11:05:40|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1634727950000|2021-10-20 11:05:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|3
1634727960000|2021-10-20 11:06:00|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|5
1634727970000|2021-10-20 11:06:10|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1634727990000|2021-10-20 11:06:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634728000000|2021-10-20 11:06:40|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634728010000|2021-10-20 11:06:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634728020000|2021-10-20 11:07:00|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1634728030000|2021-10-20 11:07:10|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634728080000|2021-10-20 11:08:00|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1634728090000|2021-10-20 11:08:10|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|4
1634728100000|2021-10-20 11:08:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634728120000|2021-10-20 11:08:40|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|6
1634728130000|2021-10-20 11:08:50|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1634728140000|2021-10-20 11:09:00|1047.4|1042.4|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|2
1634728150000|2021-10-20 11:09:10|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634728170000|2021-10-20 11:09:30|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634728180000|2021-10-20 11:09:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634728190000|2021-10-20 11:09:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|5
1634728200000|2021-10-20 11:10:00|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634728210000|2021-10-20 11:10:10|1047.3|1042.3|1047.7|1042.7|1047.7|1042.7|1047.3|1042.3|7
1634728230000|2021-10-20 11:10:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|3
1634728240000|2021-10-20 11:10:40|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1634728250000|2021-10-20 11:10:50|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634728260000|2021-10-20 11:11:00|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|4
1634728270000|2021-10-20 11:11:10|1047.1|1042.1|1047|1042|1047.2|1042.2|1047|1042|4
1634728280000|2021-10-20 11:11:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634728290000|2021-10-20 11:11:30|1046.8|1041.8|1047.2|1042.2|1047.2|1042.2|1046.8|1041.8|6
1634728300000|2021-10-20 11:11:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634728310000|2021-10-20 11:11:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634728350000|2021-10-20 11:12:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634728360000|2021-10-20 11:12:40|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634728380000|2021-10-20 11:13:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634728410000|2021-10-20 11:13:30|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|5
1634728440000|2021-10-20 11:14:00|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.6|1041.6|5
1634728450000|2021-10-20 11:14:10|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|9
1634728460000|2021-10-20 11:14:20|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1634728480000|2021-10-20 11:14:40|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1634728490000|2021-10-20 11:14:50|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634728500000|2021-10-20 11:15:00|1046.9|1041.9|1047|1042|1047|1042|1046.8|1041.8|8
1634728510000|2021-10-20 11:15:10|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634728530000|2021-10-20 11:15:30|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|5
1634728540000|2021-10-20 11:15:40|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|4
1634728550000|2021-10-20 11:15:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|13
1634728570000|2021-10-20 11:16:10|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1634728580000|2021-10-20 11:16:20|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|8
1634728590000|2021-10-20 11:16:30|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634728600000|2021-10-20 11:16:40|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634728620000|2021-10-20 11:17:00|1047|1042|1047|1042|1047|1042|1047|1042|1
1634728630000|2021-10-20 11:17:10|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047|1042|5
1634728650000|2021-10-20 11:17:30|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|4
1634728660000|2021-10-20 11:17:40|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|5
1634728670000|2021-10-20 11:17:50|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634728680000|2021-10-20 11:18:00|1047|1042|1047|1042|1047.1|1042.1|1046.9|1041.9|5
1634728690000|2021-10-20 11:18:10|1046.9|1041.9|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|6
1634728700000|2021-10-20 11:18:20|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1634728710000|2021-10-20 11:18:30|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1634728770000|2021-10-20 11:19:30|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1634728780000|2021-10-20 11:19:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634728810000|2021-10-20 11:20:10|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1634728820000|2021-10-20 11:20:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634728870000|2021-10-20 11:21:10|1047|1042|1047|1042|1047|1042|1046.9|1041.9|5
1634728880000|2021-10-20 11:21:20|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|4
1634728890000|2021-10-20 11:21:30|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|6
1634728900000|2021-10-20 11:21:40|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|4
1634728970000|2021-10-20 11:22:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634728980000|2021-10-20 11:23:00|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|4
1634728990000|2021-10-20 11:23:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634729000000|2021-10-20 11:23:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634729010000|2021-10-20 11:23:30|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634729020000|2021-10-20 11:23:40|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634729030000|2021-10-20 11:23:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634729050000|2021-10-20 11:24:10|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1634729060000|2021-10-20 11:24:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634729080000|2021-10-20 11:24:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634729100000|2021-10-20 11:25:00|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1634729120000|2021-10-20 11:25:20|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634729140000|2021-10-20 11:25:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634729170000|2021-10-20 11:26:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634729180000|2021-10-20 11:26:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1634729210000|2021-10-20 11:26:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1634729230000|2021-10-20 11:27:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|6
1634729240000|2021-10-20 11:27:20|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1634729250000|2021-10-20 11:27:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|8
1634729260000|2021-10-20 11:27:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|5
1634729320000|2021-10-20 11:28:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634729330000|2021-10-20 11:28:50|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634729340000|2021-10-20 11:29:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634729350000|2021-10-20 11:29:10|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634729360000|2021-10-20 11:29:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1634729370000|2021-10-20 11:29:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634729400000|2021-10-20 11:30:00|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|4
1634729420000|2021-10-20 11:30:20|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634729430000|2021-10-20 11:30:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|5
1634729440000|2021-10-20 11:30:40|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634729450000|2021-10-20 11:30:50|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|3
1634729460000|2021-10-20 11:31:00|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|8
1634729470000|2021-10-20 11:31:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|6
1634729510000|2021-10-20 11:31:50|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634729550000|2021-10-20 11:32:30|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|5
1634729570000|2021-10-20 11:32:50|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1634729580000|2021-10-20 11:33:00|1046|1041|1045.6|1040.6|1046|1041|1045.6|1040.6|8
1634729600000|2021-10-20 11:33:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634729620000|2021-10-20 11:33:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634729630000|2021-10-20 11:33:50|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|7
1634729640000|2021-10-20 11:34:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634729650000|2021-10-20 11:34:10|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.9|1040.9|4
1634729660000|2021-10-20 11:34:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1634729680000|2021-10-20 11:34:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|3
1634729700000|2021-10-20 11:35:00|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|3
1634729710000|2021-10-20 11:35:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|7
1634729720000|2021-10-20 11:35:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|5
1634729730000|2021-10-20 11:35:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|5
1634729740000|2021-10-20 11:35:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634729750000|2021-10-20 11:35:50|1046.4|1041.4|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|7
1634729830000|2021-10-20 11:37:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634729840000|2021-10-20 11:37:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634729850000|2021-10-20 11:37:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1634729870000|2021-10-20 11:37:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634729880000|2021-10-20 11:38:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634729890000|2021-10-20 11:38:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1634729930000|2021-10-20 11:38:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634729940000|2021-10-20 11:39:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634729960000|2021-10-20 11:39:20|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|10
1634729970000|2021-10-20 11:39:30|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1634729980000|2021-10-20 11:39:40|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|8
1634729990000|2021-10-20 11:39:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634730010000|2021-10-20 11:40:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634730030000|2021-10-20 11:40:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634730060000|2021-10-20 11:41:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634730070000|2021-10-20 11:41:10|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|7
1634730080000|2021-10-20 11:41:20|1045.7|1040.7|1045.9|1040.9|1046|1041|1045.7|1040.7|9
1634730090000|2021-10-20 11:41:30|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|2
1634730100000|2021-10-20 11:41:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|6
1634730140000|2021-10-20 11:42:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1634730150000|2021-10-20 11:42:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|3
1634730160000|2021-10-20 11:42:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634730170000|2021-10-20 11:42:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634730190000|2021-10-20 11:43:10|1045.1|1040.1|1045|1040|1045.2|1040.2|1044.9|1039.9|8
1634730230000|2021-10-20 11:43:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|6
1634730240000|2021-10-20 11:44:00|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1634730250000|2021-10-20 11:44:10|1045|1040|1044.9|1039.9|1045|1040|1044.8|1039.8|8
1634730260000|2021-10-20 11:44:20|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1634730290000|2021-10-20 11:44:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1634730300000|2021-10-20 11:45:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634730310000|2021-10-20 11:45:10|1045|1040|1045|1040|1045.1|1040.1|1045|1040|11
1634730320000|2021-10-20 11:45:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634730340000|2021-10-20 11:45:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|5
1634730350000|2021-10-20 11:45:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634730360000|2021-10-20 11:46:00|1045.1|1040.1|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|3
1634730370000|2021-10-20 11:46:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|5
1634730380000|2021-10-20 11:46:20|1045.2|1040.2|1045|1040|1045.3|1040.3|1045|1040|5
1634730390000|2021-10-20 11:46:30|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045|1040|6
1634730400000|2021-10-20 11:46:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634730410000|2021-10-20 11:46:50|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634730430000|2021-10-20 11:47:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634730440000|2021-10-20 11:47:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1634730480000|2021-10-20 11:48:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|9
1634730490000|2021-10-20 11:48:10|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|8
1634730500000|2021-10-20 11:48:20|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|5
1634730510000|2021-10-20 11:48:30|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|6
1634730520000|2021-10-20 11:48:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634730540000|2021-10-20 11:49:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634730550000|2021-10-20 11:49:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|8
1634730560000|2021-10-20 11:49:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|7
1634730570000|2021-10-20 11:49:30|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|3
1634730580000|2021-10-20 11:49:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634730590000|2021-10-20 11:49:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634730600000|2021-10-20 11:50:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|9
1634730610000|2021-10-20 11:50:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|7
1634730620000|2021-10-20 11:50:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634730650000|2021-10-20 11:50:50|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1634730660000|2021-10-20 11:51:00|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045|1040|4
1634730670000|2021-10-20 11:51:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|11
1634730690000|2021-10-20 11:51:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634730710000|2021-10-20 11:51:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634730720000|2021-10-20 11:52:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634730730000|2021-10-20 11:52:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1634730740000|2021-10-20 11:52:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634730750000|2021-10-20 11:52:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1634730760000|2021-10-20 11:52:40|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1634730770000|2021-10-20 11:52:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|5
1634730780000|2021-10-20 11:53:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634730800000|2021-10-20 11:53:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634730820000|2021-10-20 11:53:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634730840000|2021-10-20 11:54:00|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|5
1634730860000|2021-10-20 11:54:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634730880000|2021-10-20 11:54:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634730890000|2021-10-20 11:54:50|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|7
1634730900000|2021-10-20 11:55:00|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.3|1040.3|6
1634730910000|2021-10-20 11:55:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|3
1634730920000|2021-10-20 11:55:20|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1634730930000|2021-10-20 11:55:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1634730960000|2021-10-20 11:56:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045|1040|5
1634730990000|2021-10-20 11:56:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634731000000|2021-10-20 11:56:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|7
1634731010000|2021-10-20 11:56:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|5
1634731020000|2021-10-20 11:57:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|9
1634731030000|2021-10-20 11:57:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634731040000|2021-10-20 11:57:20|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1634731050000|2021-10-20 11:57:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634731060000|2021-10-20 11:57:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|6
1634731070000|2021-10-20 11:57:50|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634731080000|2021-10-20 11:58:00|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.3|1040.3|4
1634731100000|2021-10-20 11:58:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1634731110000|2021-10-20 11:58:30|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|6
1634731120000|2021-10-20 11:58:40|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1634731140000|2021-10-20 11:59:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634731150000|2021-10-20 11:59:10|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|6
1634731170000|2021-10-20 11:59:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1634731180000|2021-10-20 11:59:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634731190000|2021-10-20 11:59:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|11
1634731200000|2021-10-20 12:00:00|1045.3|1040.3|1045.8|1040.8|1045.9|1040.9|1045.3|1040.3|16
1634731210000|2021-10-20 12:00:10|1045.9|1040.9|1046|1041|1046|1041|1045.8|1040.8|6
1634731220000|2021-10-20 12:00:20|1046.1|1041.1|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|6
1634731230000|2021-10-20 12:00:30|1046.3|1041.3|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|4
1634731240000|2021-10-20 12:00:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634731250000|2021-10-20 12:00:50|1046.5|1041.5|1046.8|1041.8|1046.8|1041.8|1046.5|1041.5|2
1634731260000|2021-10-20 12:01:00|1046.9|1041.9|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|8
1634731270000|2021-10-20 12:01:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1634731280000|2021-10-20 12:01:20|1046.9|1041.9|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|2
1634731290000|2021-10-20 12:01:30|1047|1042|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|9
1634731300000|2021-10-20 12:01:40|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634731310000|2021-10-20 12:01:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634731320000|2021-10-20 12:02:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1634731360000|2021-10-20 12:02:40|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|8
1634731370000|2021-10-20 12:02:50|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|6
1634731380000|2021-10-20 12:03:00|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1634731400000|2021-10-20 12:03:20|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1634731410000|2021-10-20 12:03:30|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1634731420000|2021-10-20 12:03:40|1047.8|1042.8|1048|1043|1048.1|1043.1|1047.8|1042.8|7
1634731430000|2021-10-20 12:03:50|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|6
1634731440000|2021-10-20 12:04:00|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|13
1634731450000|2021-10-20 12:04:10|1048|1043|1048.3|1043.3|1048.3|1043.3|1048|1043|10
1634731460000|2021-10-20 12:04:20|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634731480000|2021-10-20 12:04:40|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|4
1634731490000|2021-10-20 12:04:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|4
1634731500000|2021-10-20 12:05:00|1048.6|1043.6|1048.6|1043.6|1048.8|1043.8|1048.5|1043.5|6
1634731510000|2021-10-20 12:05:10|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|7
1634731520000|2021-10-20 12:05:20|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|16
1634731530000|2021-10-20 12:05:30|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|15
1634731540000|2021-10-20 12:05:40|1048.3|1043.3|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|16
1634731550000|2021-10-20 12:05:50|1048.3|1043.3|1048.8|1043.8|1048.8|1043.8|1048.2|1043.2|24
1634731560000|2021-10-20 12:06:00|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634731570000|2021-10-20 12:06:10|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1634731580000|2021-10-20 12:06:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|6
1634731590000|2021-10-20 12:06:30|1048.9|1043.9|1049.1|1044.1|1049.2|1044.2|1048.9|1043.9|23
1634731600000|2021-10-20 12:06:40|1049.2|1044.2|1049.1|1044.1|1049.3|1044.3|1049|1044|8
1634731610000|2021-10-20 12:06:50|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|11
1634731620000|2021-10-20 12:07:00|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|9
1634731630000|2021-10-20 12:07:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|9
1634731640000|2021-10-20 12:07:20|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634731650000|2021-10-20 12:07:30|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|3
1634731660000|2021-10-20 12:07:40|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634731670000|2021-10-20 12:07:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1634731680000|2021-10-20 12:08:00|1048.8|1043.8|1049.1|1044.1|1049.2|1044.2|1048.8|1043.8|10
1634731690000|2021-10-20 12:08:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|5
1634731700000|2021-10-20 12:08:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1634731710000|2021-10-20 12:08:30|1049.2|1044.2|1048.9|1043.9|1049.2|1044.2|1048.9|1043.9|5
1634731720000|2021-10-20 12:08:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|7
1634731730000|2021-10-20 12:08:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|4
1634731740000|2021-10-20 12:09:00|1049.1|1044.1|1049|1044|1049.2|1044.2|1049|1044|6
1634731750000|2021-10-20 12:09:10|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049|1044|9
1634731760000|2021-10-20 12:09:20|1049.2|1044.2|1048.7|1043.7|1049.2|1044.2|1048.7|1043.7|5
1634731770000|2021-10-20 12:09:30|1048.8|1043.8|1049|1044|1049|1044|1048.7|1043.7|4
1634731780000|2021-10-20 12:09:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|3
1634731790000|2021-10-20 12:09:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634731800000|2021-10-20 12:10:00|1049|1044|1049|1044|1049.1|1044.1|1049|1044|7
1634731810000|2021-10-20 12:10:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|15
1634731820000|2021-10-20 12:10:20|1049|1044|1049.3|1044.3|1049.3|1044.3|1049|1044|3
1634731830000|2021-10-20 12:10:30|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|7
1634731840000|2021-10-20 12:10:40|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|5
1634731850000|2021-10-20 12:10:50|1049|1044|1049.3|1044.3|1049.3|1044.3|1049|1044|10
1634731860000|2021-10-20 12:11:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|14
1634731870000|2021-10-20 12:11:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1634731880000|2021-10-20 12:11:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|8
1634731890000|2021-10-20 12:11:30|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|12
1634731900000|2021-10-20 12:11:40|1049.2|1044.2|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|4
1634731910000|2021-10-20 12:11:50|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|15
1634731920000|2021-10-20 12:12:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|6
1634731930000|2021-10-20 12:12:10|1049.3|1044.3|1048.9|1043.9|1049.4|1044.4|1048.9|1043.9|6
1634731940000|2021-10-20 12:12:20|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|2
1634731950000|2021-10-20 12:12:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1634731960000|2021-10-20 12:12:40|1048.8|1043.8|1049.1|1044.1|1049.1|1044.1|1048.8|1043.8|6
1634731970000|2021-10-20 12:12:50|1049.2|1044.2|1049.5|1044.5|1049.7|1044.7|1049.2|1044.2|6
1634731980000|2021-10-20 12:13:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|4
1634731990000|2021-10-20 12:13:10|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|3
1634732000000|2021-10-20 12:13:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|10
1634732010000|2021-10-20 12:13:30|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|9
1634732020000|2021-10-20 12:13:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|8
1634732030000|2021-10-20 12:13:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|12
1634732040000|2021-10-20 12:14:00|1050|1045|1050|1045|1050.1|1045.1|1050|1045|3
1634732050000|2021-10-20 12:14:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634732060000|2021-10-20 12:14:20|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634732070000|2021-10-20 12:14:30|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|5
1634732080000|2021-10-20 12:14:40|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1634732100000|2021-10-20 12:15:00|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|4
1634732110000|2021-10-20 12:15:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634732120000|2021-10-20 12:15:20|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1634732130000|2021-10-20 12:15:30|1050|1045|1050|1045|1050|1045|1049.9|1044.9|3
1634732140000|2021-10-20 12:15:40|1049.9|1044.9|1050.2|1045.2|1050.2|1045.2|1049.9|1044.9|7
1634732150000|2021-10-20 12:15:50|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|5
1634732160000|2021-10-20 12:16:00|1050.2|1045.2|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|7
1634732170000|2021-10-20 12:16:10|1050|1045|1049.9|1044.9|1050|1045|1049.8|1044.8|4
1634732180000|2021-10-20 12:16:20|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|9
1634732190000|2021-10-20 12:16:30|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634732200000|2021-10-20 12:16:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|7
1634732210000|2021-10-20 12:16:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634732220000|2021-10-20 12:17:00|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1634732230000|2021-10-20 12:17:10|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|5
1634732240000|2021-10-20 12:17:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|5
1634732260000|2021-10-20 12:17:40|1050|1045|1050|1045|1050.1|1045.1|1050|1045|11
1634732270000|2021-10-20 12:17:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|14
1634732280000|2021-10-20 12:18:00|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1634732290000|2021-10-20 12:18:10|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|3
1634732300000|2021-10-20 12:18:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|5
1634732310000|2021-10-20 12:18:30|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|6
1634732320000|2021-10-20 12:18:40|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|4
1634732330000|2021-10-20 12:18:50|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|8
1634732340000|2021-10-20 12:19:00|1049.3|1044.3|1049.6|1044.6|1049.6|1044.6|1049.3|1044.3|3
1634732350000|2021-10-20 12:19:10|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|3
1634732360000|2021-10-20 12:19:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|7
1634732370000|2021-10-20 12:19:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|7
1634732380000|2021-10-20 12:19:40|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|4
1634732390000|2021-10-20 12:19:50|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|5
1634732400000|2021-10-20 12:20:00|1049.6|1044.6|1050|1045|1050.3|1045.3|1049.2|1044.2|19
1634732410000|2021-10-20 12:20:10|1049.8|1044.8|1049.6|1044.6|1050.1|1045.1|1049.6|1044.6|10
1634732420000|2021-10-20 12:20:20|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634732430000|2021-10-20 12:20:30|1049.3|1044.3|1048.7|1043.7|1049.4|1044.4|1048.7|1043.7|14
1634732440000|2021-10-20 12:20:40|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.2|1043.2|4
1634732450000|2021-10-20 12:20:50|1048.5|1043.5|1048.2|1043.2|1048.6|1043.6|1048.1|1043.1|7
1634732460000|2021-10-20 12:21:00|1048.3|1043.3|1047.9|1042.9|1048.6|1043.6|1047.9|1042.9|16
1634732470000|2021-10-20 12:21:10|1048|1043|1047.6|1042.6|1048|1043|1047.6|1042.6|5
1634732480000|2021-10-20 12:21:20|1047.7|1042.7|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|8
1634732490000|2021-10-20 12:21:30|1048|1043|1047.5|1042.5|1048|1043|1047.5|1042.5|6
1634732500000|2021-10-20 12:21:40|1047.6|1042.6|1047.2|1042.2|1047.6|1042.6|1047.1|1042.1|6
1634732510000|2021-10-20 12:21:50|1047.3|1042.3|1047.8|1042.8|1048|1043|1047.3|1042.3|5
1634732520000|2021-10-20 12:22:00|1047.7|1042.7|1047.8|1042.8|1048|1043|1047.7|1042.7|12
1634732550000|2021-10-20 12:22:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1634732560000|2021-10-20 12:22:40|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|5
1634732570000|2021-10-20 12:22:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634732580000|2021-10-20 12:23:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|8
1634732590000|2021-10-20 12:23:10|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|6
1634732600000|2021-10-20 12:23:20|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|6
1634732610000|2021-10-20 12:23:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|5
1634732620000|2021-10-20 12:23:40|1048.7|1043.7|1049.1|1044.1|1049.1|1044.1|1048.7|1043.7|4
1634732630000|2021-10-20 12:23:50|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|5
1634732640000|2021-10-20 12:24:00|1049.3|1044.3|1048.7|1043.7|1049.4|1044.4|1048.7|1043.7|5
1634732650000|2021-10-20 12:24:10|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|5
1634732680000|2021-10-20 12:24:40|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|9
1634732690000|2021-10-20 12:24:50|1048.7|1043.7|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|16
1634732700000|2021-10-20 12:25:00|1048.4|1043.4|1048.3|1043.3|1048.5|1043.5|1048.2|1043.2|10
1634732720000|2021-10-20 12:25:20|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|3
1634732730000|2021-10-20 12:25:30|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.6|1043.6|6
1634732740000|2021-10-20 12:25:40|1048.8|1043.8|1048.5|1043.5|1048.9|1043.9|1048.5|1043.5|17
1634732750000|2021-10-20 12:25:50|1048.2|1043.2|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|8
1634732760000|2021-10-20 12:26:00|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.9|1042.9|4
1634732770000|2021-10-20 12:26:10|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1634732790000|2021-10-20 12:26:30|1048|1043|1048|1043|1048|1043|1048|1043|1
1634732800000|2021-10-20 12:26:40|1047.9|1042.9|1048|1043|1048|1043|1047.8|1042.8|4
1634732810000|2021-10-20 12:26:50|1048.1|1043.1|1048|1043|1048.2|1043.2|1047.9|1042.9|5
1634732820000|2021-10-20 12:27:00|1048.1|1043.1|1048.5|1043.5|1048.6|1043.6|1048.1|1043.1|8
1634732830000|2021-10-20 12:27:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|14
1634732840000|2021-10-20 12:27:20|1048.6|1043.6|1048.8|1043.8|1048.9|1043.9|1048.6|1043.6|9
1634732850000|2021-10-20 12:27:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634732860000|2021-10-20 12:27:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|5
1634732870000|2021-10-20 12:27:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|10
1634732880000|2021-10-20 12:28:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1634732890000|2021-10-20 12:28:10|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|7
1634732900000|2021-10-20 12:28:20|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|4
1634732910000|2021-10-20 12:28:30|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|11
1634732920000|2021-10-20 12:28:40|1049.4|1044.4|1049.6|1044.6|1049.7|1044.7|1049.4|1044.4|17
1634732930000|2021-10-20 12:28:50|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|3
1634732940000|2021-10-20 12:29:00|1049.8|1044.8|1050|1045|1050|1045|1049.8|1044.8|9
1634732950000|2021-10-20 12:29:10|1050.1|1045.1|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|8
1634732960000|2021-10-20 12:29:20|1050|1045|1050|1045|1050|1045|1049.9|1044.9|5
1634732970000|2021-10-20 12:29:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634732980000|2021-10-20 12:29:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|5
1634732990000|2021-10-20 12:29:50|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|6
1634733000000|2021-10-20 12:30:00|1049.9|1044.9|1050.2|1045.2|1050.4|1045.4|1049.9|1044.9|13
1634733010000|2021-10-20 12:30:10|1050.1|1045.1|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|9
1634733020000|2021-10-20 12:30:20|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|5
1634733030000|2021-10-20 12:30:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634733040000|2021-10-20 12:30:40|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|6
1634733050000|2021-10-20 12:30:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1634733060000|2021-10-20 12:31:00|1050.5|1045.5|1050.2|1045.2|1050.5|1045.5|1050.2|1045.2|8
1634733070000|2021-10-20 12:31:10|1050.3|1045.3|1050|1045|1050.3|1045.3|1050|1045|4
1634733080000|2021-10-20 12:31:20|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1049.9|1044.9|5
1634733090000|2021-10-20 12:31:30|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|7
1634733100000|2021-10-20 12:31:40|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634733110000|2021-10-20 12:31:50|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.1|1045.1|4
1634733120000|2021-10-20 12:32:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|14
1634733130000|2021-10-20 12:32:10|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|13
1634733140000|2021-10-20 12:32:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634733160000|2021-10-20 12:32:40|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.5|1044.5|5
1634733170000|2021-10-20 12:32:50|1049.7|1044.7|1049.4|1044.4|1049.8|1044.8|1049.4|1044.4|4
1634733180000|2021-10-20 12:33:00|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|3
1634733190000|2021-10-20 12:33:10|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|5
1634733200000|2021-10-20 12:33:20|1049.4|1044.4|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|14
1634733210000|2021-10-20 12:33:30|1049.2|1044.2|1049.5|1044.5|1049.5|1044.5|1048.9|1043.9|14
1634733220000|2021-10-20 12:33:40|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|9
1634733230000|2021-10-20 12:33:50|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1634733240000|2021-10-20 12:34:00|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|14
1634733250000|2021-10-20 12:34:10|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634733260000|2021-10-20 12:34:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1634733280000|2021-10-20 12:34:40|1049.7|1044.7|1050|1045|1050.1|1045.1|1049.5|1044.5|10
1634733290000|2021-10-20 12:34:50|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|7
1634733300000|2021-10-20 12:35:00|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050|1045|5
1634733310000|2021-10-20 12:35:10|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|8
1634733320000|2021-10-20 12:35:20|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|6
1634733330000|2021-10-20 12:35:30|1050.4|1045.4|1050.1|1045.1|1050.4|1045.4|1050|1045|13
1634733340000|2021-10-20 12:35:40|1050|1045|1050.1|1045.1|1050.2|1045.2|1050|1045|14
1634733350000|2021-10-20 12:35:50|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1634733360000|2021-10-20 12:36:00|1050.1|1045.1|1049.8|1044.8|1050.2|1045.2|1049.8|1044.8|10
1634733370000|2021-10-20 12:36:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|6
1634733380000|2021-10-20 12:36:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|9
1634733390000|2021-10-20 12:36:30|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|6
1634733400000|2021-10-20 12:36:40|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|3
1634733410000|2021-10-20 12:36:50|1049.8|1044.8|1050.3|1045.3|1050.3|1045.3|1049.8|1044.8|14
1634733420000|2021-10-20 12:37:00|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|4
1634733430000|2021-10-20 12:37:10|1050.2|1045.2|1050.1|1045.1|1050.3|1045.3|1050|1045|5
1634733440000|2021-10-20 12:37:20|1050|1045|1050|1045|1050.1|1045.1|1050|1045|7
1634733450000|2021-10-20 12:37:30|1050.1|1045.1|1049.8|1044.8|1050.2|1045.2|1049.8|1044.8|13
1634733460000|2021-10-20 12:37:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634733470000|2021-10-20 12:37:50|1049.9|1044.9|1050.2|1045.2|1050.2|1045.2|1049.9|1044.9|14
1634733480000|2021-10-20 12:38:00|1050.1|1045.1|1050.4|1045.4|1050.4|1045.4|1050|1045|16
1634733490000|2021-10-20 12:38:10|1050.5|1045.5|1050|1045|1050.5|1045.5|1049.9|1044.9|27
1634733510000|2021-10-20 12:38:30|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|8
1634733520000|2021-10-20 12:38:40|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1634733530000|2021-10-20 12:38:50|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|4
1634733540000|2021-10-20 12:39:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1634733550000|2021-10-20 12:39:10|1049.9|1044.9|1050.2|1045.2|1050.3|1045.3|1049.9|1044.9|8
1634733560000|2021-10-20 12:39:20|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|10
1634733570000|2021-10-20 12:39:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|5
1634733580000|2021-10-20 12:39:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|4
1634733590000|2021-10-20 12:39:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|4
1634733600000|2021-10-20 12:40:00|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|9
1634733610000|2021-10-20 12:40:10|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|11
1634733620000|2021-10-20 12:40:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634733630000|2021-10-20 12:40:30|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|13
1634733640000|2021-10-20 12:40:40|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1634733660000|2021-10-20 12:41:00|1049.7|1044.7|1049.5|1044.5|1049.8|1044.8|1049.3|1044.3|16
1634733670000|2021-10-20 12:41:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|11
1634733680000|2021-10-20 12:41:20|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|14
1634733690000|2021-10-20 12:41:30|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|11
1634733700000|2021-10-20 12:41:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634733710000|2021-10-20 12:41:50|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634733720000|2021-10-20 12:42:00|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.1|1044.1|5
1634733730000|2021-10-20 12:42:10|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|7
1634733740000|2021-10-20 12:42:20|1049.2|1044.2|1048.8|1043.8|1049.2|1044.2|1048.7|1043.7|21
1634733750000|2021-10-20 12:42:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|25
1634733760000|2021-10-20 12:42:40|1048.8|1043.8|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|10
1634733770000|2021-10-20 12:42:50|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|5
1634733780000|2021-10-20 12:43:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1047.8|1042.8|14
1634733790000|2021-10-20 12:43:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|13
1634733800000|2021-10-20 12:43:20|1048.3|1043.3|1048.8|1043.8|1048.8|1043.8|1048.3|1043.3|5
1634733810000|2021-10-20 12:43:30|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.3|1043.3|14
1634733820000|2021-10-20 12:43:40|1048.6|1043.6|1048.9|1043.9|1049.2|1044.2|1048.6|1043.6|14
1634733830000|2021-10-20 12:43:50|1049.1|1044.1|1049.3|1044.3|1049.5|1044.5|1049|1044|20
1634733840000|2021-10-20 12:44:00|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|10
1634733850000|2021-10-20 12:44:10|1049.2|1044.2|1049.6|1044.6|1049.6|1044.6|1049.2|1044.2|7
1634733860000|2021-10-20 12:44:20|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|8
1634733870000|2021-10-20 12:44:30|1049.7|1044.7|1050.1|1045.1|1050.1|1045.1|1049.7|1044.7|7
1634733880000|2021-10-20 12:44:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|3
1634733890000|2021-10-20 12:44:50|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|4
1634733900000|2021-10-20 12:45:00|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1634733910000|2021-10-20 12:45:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|5
1634733920000|2021-10-20 12:45:20|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634733930000|2021-10-20 12:45:30|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634733940000|2021-10-20 12:45:40|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|4
1634733950000|2021-10-20 12:45:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634733960000|2021-10-20 12:46:00|1050.2|1045.2|1050|1045|1050.3|1045.3|1050|1045|6
1634733970000|2021-10-20 12:46:10|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634733980000|2021-10-20 12:46:20|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634733990000|2021-10-20 12:46:30|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|7
1634734000000|2021-10-20 12:46:40|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|6
1634734010000|2021-10-20 12:46:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634734020000|2021-10-20 12:47:00|1050.1|1045.1|1050.9|1045.9|1051.1|1046.1|1050.1|1045.1|11
1634734030000|2021-10-20 12:47:10|1050.8|1045.8|1050.9|1045.9|1051|1046|1050.6|1045.6|15
1634734040000|2021-10-20 12:47:20|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|12
1634734050000|2021-10-20 12:47:30|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|7
1634734060000|2021-10-20 12:47:40|1051.5|1046.5|1051.2|1046.2|1051.5|1046.5|1051.2|1046.2|9
1634734070000|2021-10-20 12:47:50|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|9
1634734080000|2021-10-20 12:48:00|1051.6|1046.6|1051.3|1046.3|1051.8|1046.8|1051.3|1046.3|9
1634734090000|2021-10-20 12:48:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|4
1634734100000|2021-10-20 12:48:20|1051.6|1046.6|1051.7|1046.7|1051.9|1046.9|1051.6|1046.6|6
1634734110000|2021-10-20 12:48:30|1051.6|1046.6|1050.9|1045.9|1051.6|1046.6|1050.9|1045.9|5
1634734120000|2021-10-20 12:48:40|1051|1046|1051|1046|1051|1046|1050.9|1045.9|11
1634734130000|2021-10-20 12:48:50|1051.1|1046.1|1051.5|1046.5|1051.5|1046.5|1051|1046|8
1634734140000|2021-10-20 12:49:00|1051.4|1046.4|1051.1|1046.1|1051.5|1046.5|1051.1|1046.1|4
1634734150000|2021-10-20 12:49:10|1051.2|1046.2|1050.8|1045.8|1051.2|1046.2|1050.8|1045.8|6
1634734160000|2021-10-20 12:49:20|1051|1046|1051|1046|1051.2|1046.2|1051|1046|20
1634734170000|2021-10-20 12:49:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|9
1634734180000|2021-10-20 12:49:40|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|6
1634734190000|2021-10-20 12:49:50|1050.6|1045.6|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|3
1634734200000|2021-10-20 12:50:00|1051|1046|1050.8|1045.8|1051|1046|1050.7|1045.7|6
1634734220000|2021-10-20 12:50:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|6
1634734230000|2021-10-20 12:50:30|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|12
1634734240000|2021-10-20 12:50:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1634734250000|2021-10-20 12:50:50|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|6
1634734260000|2021-10-20 12:51:00|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|5
1634734270000|2021-10-20 12:51:10|1050.6|1045.6|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|5
1634734280000|2021-10-20 12:51:20|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|11
1634734290000|2021-10-20 12:51:30|1050.7|1045.7|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|8
1634734300000|2021-10-20 12:51:40|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|6
1634734310000|2021-10-20 12:51:50|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|9
1634734330000|2021-10-20 12:52:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1634734340000|2021-10-20 12:52:20|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|3
1634734350000|2021-10-20 12:52:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|5
1634734360000|2021-10-20 12:52:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|10
1634734370000|2021-10-20 12:52:50|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|2
1634734380000|2021-10-20 12:53:00|1050.9|1045.9|1051|1046|1051.1|1046.1|1050.9|1045.9|8
1634734390000|2021-10-20 12:53:10|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1050.5|1045.5|8
1634734400000|2021-10-20 12:53:20|1050.6|1045.6|1050|1045|1050.6|1045.6|1050|1045|4
1634734410000|2021-10-20 12:53:30|1050.1|1045.1|1050.9|1045.9|1051|1046|1050.1|1045.1|5
1634734420000|2021-10-20 12:53:40|1050.8|1045.8|1050.7|1045.7|1051.2|1046.2|1050.7|1045.7|10
1634734430000|2021-10-20 12:53:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634734440000|2021-10-20 12:54:00|1050.4|1045.4|1050.7|1045.7|1051|1046|1050.4|1045.4|10
1634734450000|2021-10-20 12:54:10|1050.6|1045.6|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|10
1634734460000|2021-10-20 12:54:20|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|9
1634734470000|2021-10-20 12:54:30|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.6|1045.6|9
1634734480000|2021-10-20 12:54:40|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|4
1634734490000|2021-10-20 12:54:50|1050.7|1045.7|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|7
1634734500000|2021-10-20 12:55:00|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|4
1634734510000|2021-10-20 12:55:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.2|1045.2|13
1634734520000|2021-10-20 12:55:20|1051|1046|1050.9|1045.9|1051|1046|1050.8|1045.8|10
1634734530000|2021-10-20 12:55:30|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|10
1634734540000|2021-10-20 12:55:40|1050.8|1045.8|1050.2|1045.2|1050.8|1045.8|1050.2|1045.2|7
1634734550000|2021-10-20 12:55:50|1050.1|1045.1|1050|1045|1050.1|1045.1|1049.9|1044.9|4
1634734560000|2021-10-20 12:56:00|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634734570000|2021-10-20 12:56:10|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|11
1634734580000|2021-10-20 12:56:20|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|11
1634734590000|2021-10-20 12:56:30|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|6
1634734600000|2021-10-20 12:56:40|1049.9|1044.9|1049.8|1044.8|1050|1045|1049.8|1044.8|6
1634734620000|2021-10-20 12:57:00|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.2|1044.2|8
1634734630000|2021-10-20 12:57:10|1049.7|1044.7|1049.4|1044.4|1049.7|1044.7|1049.3|1044.3|16
1634734640000|2021-10-20 12:57:20|1049.3|1044.3|1049.8|1044.8|1049.8|1044.8|1049.3|1044.3|8
1634734650000|2021-10-20 12:57:30|1049.7|1044.7|1049.4|1044.4|1049.8|1044.8|1049.4|1044.4|6
1634734660000|2021-10-20 12:57:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|6
1634734670000|2021-10-20 12:57:50|1049.5|1044.5|1049.8|1044.8|1049.9|1044.9|1049.5|1044.5|10
1634734680000|2021-10-20 12:58:00|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|7
1634734690000|2021-10-20 12:58:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634734700000|2021-10-20 12:58:20|1050|1045|1050.1|1045.1|1050.2|1045.2|1050|1045|6
1634734710000|2021-10-20 12:58:30|1050|1045|1050|1045|1050.1|1045.1|1050|1045|7
1634734720000|2021-10-20 12:58:40|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|7
1634734730000|2021-10-20 12:58:50|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|2
1634734740000|2021-10-20 12:59:00|1049.7|1044.7|1049.7|1044.7|1049.9|1044.9|1049.6|1044.6|14
1634734750000|2021-10-20 12:59:10|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|7
1634734760000|2021-10-20 12:59:20|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|5
1634734770000|2021-10-20 12:59:30|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|11
1634734780000|2021-10-20 12:59:40|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634734790000|2021-10-20 12:59:50|1049.2|1044.2|1048.6|1043.6|1049.2|1044.2|1048.6|1043.6|5
1634734800000|2021-10-20 13:00:00|1048.7|1043.7|1048.5|1043.5|1048.9|1043.9|1048.3|1043.3|26
1634734810000|2021-10-20 13:00:10|1048.6|1043.6|1048|1043|1048.6|1043.6|1048|1043|13
1634734820000|2021-10-20 13:00:20|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|6
1634734830000|2021-10-20 13:00:30|1047.9|1042.9|1048.2|1043.2|1048.3|1043.3|1047.7|1042.7|10
1634734840000|2021-10-20 13:00:40|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|12
1634734850000|2021-10-20 13:00:50|1047.5|1042.5|1047.3|1042.3|1047.8|1042.8|1047.3|1042.3|11
1634734860000|2021-10-20 13:01:00|1047.5|1042.5|1048|1043|1048|1043|1047.5|1042.5|17
1634734870000|2021-10-20 13:01:10|1048.1|1043.1|1047.8|1042.8|1048.1|1043.1|1047.8|1042.8|10
1634734880000|2021-10-20 13:01:20|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|8
1634734890000|2021-10-20 13:01:30|1047.7|1042.7|1047.2|1042.2|1047.7|1042.7|1047.1|1042.1|12
1634734900000|2021-10-20 13:01:40|1047.3|1042.3|1047.1|1042.1|1047.7|1042.7|1047.1|1042.1|4
1634734910000|2021-10-20 13:01:50|1047|1042|1047|1042|1047.1|1042.1|1047|1042|3
1634734920000|2021-10-20 13:02:00|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|4
1634734930000|2021-10-20 13:02:10|1047.1|1042.1|1047.3|1042.3|1047.4|1042.4|1047.1|1042.1|4
1634734940000|2021-10-20 13:02:20|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|5
1634734950000|2021-10-20 13:02:30|1047.1|1042.1|1047|1042|1047.2|1042.2|1047|1042|4
1634734960000|2021-10-20 13:02:40|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|13
1634734970000|2021-10-20 13:02:50|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|4
1634734980000|2021-10-20 13:03:00|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|3
1634734990000|2021-10-20 13:03:10|1047|1042|1047.4|1042.4|1047.4|1042.4|1047|1042|11
1634735010000|2021-10-20 13:03:30|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|7
1634735020000|2021-10-20 13:03:40|1047.6|1042.6|1048.2|1043.2|1048.3|1043.3|1047.5|1042.5|9
1634735030000|2021-10-20 13:03:50|1048.1|1043.1|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|15
1634735040000|2021-10-20 13:04:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|8
1634735060000|2021-10-20 13:04:20|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.1|1043.1|11
1634735070000|2021-10-20 13:04:30|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|5
1634735080000|2021-10-20 13:04:40|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.5|1042.5|4
1634735090000|2021-10-20 13:04:50|1047.5|1042.5|1046.9|1041.9|1047.6|1042.6|1046.9|1041.9|9
1634735100000|2021-10-20 13:05:00|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|10
1634735110000|2021-10-20 13:05:10|1047.3|1042.3|1046.8|1041.8|1047.4|1042.4|1046.7|1041.7|9
1634735120000|2021-10-20 13:05:20|1046.5|1041.5|1046.3|1041.3|1046.6|1041.6|1046.1|1041.1|13
1634735130000|2021-10-20 13:05:30|1046.2|1041.2|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|15
1634735140000|2021-10-20 13:05:40|1046.1|1041.1|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|19
1634735150000|2021-10-20 13:05:50|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.6|1040.6|16
1634735160000|2021-10-20 13:06:00|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.6|1040.6|10
1634735170000|2021-10-20 13:06:10|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|5
1634735180000|2021-10-20 13:06:20|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.5|1040.5|10
1634735190000|2021-10-20 13:06:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|6
1634735200000|2021-10-20 13:06:40|1045.9|1040.9|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|5
1634735210000|2021-10-20 13:06:50|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046|1041|8
1634735220000|2021-10-20 13:07:00|1046.5|1041.5|1047|1042|1047|1042|1046.5|1041.5|13
1634735230000|2021-10-20 13:07:10|1047.3|1042.3|1047.4|1042.4|1047.5|1042.5|1047.2|1042.2|8
1634735240000|2021-10-20 13:07:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|6
1634735250000|2021-10-20 13:07:30|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|3
1634735260000|2021-10-20 13:07:40|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1634735270000|2021-10-20 13:07:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634735280000|2021-10-20 13:08:00|1047.2|1042.2|1047.3|1042.3|1047.4|1042.4|1047|1042|8
1634735290000|2021-10-20 13:08:10|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634735300000|2021-10-20 13:08:20|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|3
1634735310000|2021-10-20 13:08:30|1047|1042|1047|1042|1047.1|1042.1|1047|1042|3
1634735320000|2021-10-20 13:08:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1634735330000|2021-10-20 13:08:50|1047|1042|1047|1042|1047.1|1042.1|1046.9|1041.9|9
1634735340000|2021-10-20 13:09:00|1047.1|1042.1|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|3
1634735350000|2021-10-20 13:09:10|1047.4|1042.4|1047.5|1042.5|1047.7|1042.7|1047.4|1042.4|5
1634735360000|2021-10-20 13:09:20|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1634735370000|2021-10-20 13:09:30|1047.3|1042.3|1047.6|1042.6|1047.7|1042.7|1047.3|1042.3|8
1634735380000|2021-10-20 13:09:40|1047.7|1042.7|1048.2|1043.2|1048.2|1043.2|1047.7|1042.7|10
1634735390000|2021-10-20 13:09:50|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.2|1043.2|13
1634735400000|2021-10-20 13:10:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|9
1634735410000|2021-10-20 13:10:10|1048.8|1043.8|1049|1044|1049|1044|1048.7|1043.7|6
1634735420000|2021-10-20 13:10:20|1048.9|1043.9|1049|1044|1049|1044|1048.8|1043.8|8
1634735430000|2021-10-20 13:10:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|4
1634735440000|2021-10-20 13:10:40|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|5
1634735450000|2021-10-20 13:10:50|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|4
1634735460000|2021-10-20 13:11:00|1049.3|1044.3|1049.6|1044.6|1049.6|1044.6|1049.2|1044.2|6
1634735470000|2021-10-20 13:11:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634735480000|2021-10-20 13:11:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634735510000|2021-10-20 13:11:50|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|3
1634735520000|2021-10-20 13:12:00|1050.2|1045.2|1049.6|1044.6|1050.2|1045.2|1049.3|1044.3|10
1634735530000|2021-10-20 13:12:10|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|4
1634735540000|2021-10-20 13:12:20|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|6
1634735550000|2021-10-20 13:12:30|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|4
1634735560000|2021-10-20 13:12:40|1050|1045|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|4
1634735570000|2021-10-20 13:12:50|1050|1045|1050.2|1045.2|1050.3|1045.3|1049.9|1044.9|15
1634735580000|2021-10-20 13:13:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|5
1634735590000|2021-10-20 13:13:10|1050.3|1045.3|1050|1045|1050.4|1045.4|1049.9|1044.9|6
1634735600000|2021-10-20 13:13:20|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.5|1044.5|7
1634735610000|2021-10-20 13:13:30|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|5
1634735620000|2021-10-20 13:13:40|1049.9|1044.9|1050.3|1045.3|1050.3|1045.3|1049.9|1044.9|9
1634735630000|2021-10-20 13:13:50|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1634735640000|2021-10-20 13:14:00|1050.5|1045.5|1050.6|1045.6|1050.9|1045.9|1050.5|1045.5|8
1634735650000|2021-10-20 13:14:10|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.1|1045.1|7
1634735660000|2021-10-20 13:14:20|1050.3|1045.3|1050.6|1045.6|1050.7|1045.7|1050.3|1045.3|11
1634735670000|2021-10-20 13:14:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|5
1634735680000|2021-10-20 13:14:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|4
1634735690000|2021-10-20 13:14:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1634735700000|2021-10-20 13:15:00|1050.8|1045.8|1051.1|1046.1|1051.1|1046.1|1050.7|1045.7|8
1634735710000|2021-10-20 13:15:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634735720000|2021-10-20 13:15:20|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|6
1634735730000|2021-10-20 13:15:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634735740000|2021-10-20 13:15:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634735750000|2021-10-20 13:15:50|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.2|1045.2|3
1634735760000|2021-10-20 13:16:00|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|4
1634735770000|2021-10-20 13:16:10|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1050.2|1045.2|10
1634735780000|2021-10-20 13:16:20|1050.7|1045.7|1050.1|1045.1|1050.7|1045.7|1050.1|1045.1|5
1634735790000|2021-10-20 13:16:30|1050|1045|1050.1|1045.1|1050.2|1045.2|1050|1045|20
1634735800000|2021-10-20 13:16:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1634735810000|2021-10-20 13:16:50|1049.8|1044.8|1050|1045|1050|1045|1049.7|1044.7|9
1634735820000|2021-10-20 13:17:00|1049.9|1044.9|1050.3|1045.3|1050.3|1045.3|1049.9|1044.9|10
1634735830000|2021-10-20 13:17:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|5
1634735840000|2021-10-20 13:17:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050|1045|11
1634735850000|2021-10-20 13:17:30|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|4
1634735860000|2021-10-20 13:17:40|1050.3|1045.3|1050.4|1045.4|1050.5|1045.5|1050.2|1045.2|6
1634735870000|2021-10-20 13:17:50|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|8
1634735880000|2021-10-20 13:18:00|1050.5|1045.5|1050.6|1045.6|1050.9|1045.9|1050.5|1045.5|11
1634735890000|2021-10-20 13:18:10|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|8
1634735900000|2021-10-20 13:18:20|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.8|1045.8|5
1634735910000|2021-10-20 13:18:30|1051|1046|1051|1046|1051.2|1046.2|1050.9|1045.9|11
1634735920000|2021-10-20 13:18:40|1050.8|1045.8|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|11
1634735930000|2021-10-20 13:18:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634735940000|2021-10-20 13:19:00|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1050.3|1045.3|8
1634735950000|2021-10-20 13:19:10|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634735960000|2021-10-20 13:19:20|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1634735970000|2021-10-20 13:19:30|1050.4|1045.4|1050|1045|1050.5|1045.5|1050|1045|7
1634735980000|2021-10-20 13:19:40|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|6
1634735990000|2021-10-20 13:19:50|1050.1|1045.1|1050|1045|1050.2|1045.2|1050|1045|13
1634736000000|2021-10-20 13:20:00|1050.1|1045.1|1050.6|1045.6|1050.6|1045.6|1050.1|1045.1|6
1634736010000|2021-10-20 13:20:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|6
1634736020000|2021-10-20 13:20:20|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|7
1634736030000|2021-10-20 13:20:30|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|5
1634736040000|2021-10-20 13:20:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634736050000|2021-10-20 13:20:50|1050.3|1045.3|1050.8|1045.8|1050.8|1045.8|1050.2|1045.2|17
1634736060000|2021-10-20 13:21:00|1050.6|1045.6|1051|1046|1051|1046|1050.6|1045.6|9
1634736070000|2021-10-20 13:21:10|1050.9|1045.9|1051|1046|1051|1046|1050.7|1045.7|7
1634736080000|2021-10-20 13:21:20|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|10
1634736090000|2021-10-20 13:21:30|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|5
1634736100000|2021-10-20 13:21:40|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|20
1634736110000|2021-10-20 13:21:50|1051|1046|1051.1|1046.1|1051.2|1046.2|1051|1046|12
1634736120000|2021-10-20 13:22:00|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051|1046|10
1634736130000|2021-10-20 13:22:10|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|6
1634736140000|2021-10-20 13:22:20|1051.3|1046.3|1051.7|1046.7|1051.7|1046.7|1051.3|1046.3|8
1634736150000|2021-10-20 13:22:30|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|13
1634736160000|2021-10-20 13:22:40|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|6
1634736170000|2021-10-20 13:22:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634736180000|2021-10-20 13:23:00|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|5
1634736190000|2021-10-20 13:23:10|1051.9|1046.9|1052.1|1047.1|1052.2|1047.2|1051.9|1046.9|8
1634736200000|2021-10-20 13:23:20|1052.2|1047.2|1052.8|1047.8|1052.8|1047.8|1052.1|1047.1|14
1634736210000|2021-10-20 13:23:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.4|1047.4|11
1634736220000|2021-10-20 13:23:40|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|6
1634736230000|2021-10-20 13:23:50|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1634736240000|2021-10-20 13:24:00|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.5|1047.5|10
1634736250000|2021-10-20 13:24:10|1052.6|1047.6|1052.3|1047.3|1052.6|1047.6|1052.3|1047.3|5
1634736260000|2021-10-20 13:24:20|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|14
1634736270000|2021-10-20 13:24:30|1052.4|1047.4|1051.2|1046.2|1052.4|1047.4|1051|1046|13
1634736280000|2021-10-20 13:24:40|1051.3|1046.3|1051.7|1046.7|1051.7|1046.7|1051.3|1046.3|9
1634736290000|2021-10-20 13:24:50|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|9
1634736300000|2021-10-20 13:25:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|5
1634736310000|2021-10-20 13:25:10|1051.6|1046.6|1051.1|1046.1|1051.6|1046.6|1051|1046|11
1634736320000|2021-10-20 13:25:20|1051|1046|1051.1|1046.1|1051.2|1046.2|1051|1046|4
1634736330000|2021-10-20 13:25:30|1051|1046|1050.9|1045.9|1051|1046|1050.7|1045.7|4
1634736350000|2021-10-20 13:25:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|5
1634736360000|2021-10-20 13:26:00|1050.8|1045.8|1051.6|1046.6|1051.6|1046.6|1050.8|1045.8|17
1634736370000|2021-10-20 13:26:10|1051.5|1046.5|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|8
1634736380000|2021-10-20 13:26:20|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.4|1046.4|16
1634736390000|2021-10-20 13:26:30|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634736400000|2021-10-20 13:26:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634736410000|2021-10-20 13:26:50|1051.7|1046.7|1050.7|1045.7|1051.7|1046.7|1050.7|1045.7|12
1634736420000|2021-10-20 13:27:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|4
1634736430000|2021-10-20 13:27:10|1050.8|1045.8|1050.4|1045.4|1050.9|1045.9|1050.4|1045.4|5
1634736440000|2021-10-20 13:27:20|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|14
1634736450000|2021-10-20 13:27:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634736460000|2021-10-20 13:27:40|1051|1046|1050.9|1045.9|1051|1046|1050.8|1045.8|3
1634736470000|2021-10-20 13:27:50|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1050.5|1045.5|4
1634736480000|2021-10-20 13:28:00|1050.6|1045.6|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|7
1634736490000|2021-10-20 13:28:10|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|6
1634736500000|2021-10-20 13:28:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|4
1634736510000|2021-10-20 13:28:30|1050.2|1045.2|1049.8|1044.8|1050.4|1045.4|1049.8|1044.8|14
1634736520000|2021-10-20 13:28:40|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|3
1634736530000|2021-10-20 13:28:50|1049.7|1044.7|1048.8|1043.8|1049.7|1044.7|1048.8|1043.8|31
1634736540000|2021-10-20 13:29:00|1048.4|1043.4|1048.6|1043.6|1048.7|1043.7|1048.1|1043.1|19
1634736550000|2021-10-20 13:29:10|1048.5|1043.5|1048.2|1043.2|1048.7|1043.7|1048.2|1043.2|9
1634736560000|2021-10-20 13:29:20|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|7
1634736570000|2021-10-20 13:29:30|1048.5|1043.5|1048.1|1043.1|1048.5|1043.5|1048.1|1043.1|13
1634736580000|2021-10-20 13:29:40|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|11
1634736590000|2021-10-20 13:29:50|1047.7|1042.7|1047.5|1042.5|1047.9|1042.9|1047.5|1042.5|6
1634736600000|2021-10-20 13:30:00|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1046.7|1041.7|23
1634736610000|2021-10-20 13:30:10|1047.3|1042.3|1047|1042|1047.3|1042.3|1046.7|1041.7|8
1634736620000|2021-10-20 13:30:20|1046.9|1041.9|1045.8|1040.8|1047.1|1042.1|1045.1|1040.1|33
1634736630000|2021-10-20 13:30:30|1045.6|1040.6|1045.9|1040.9|1046.1|1041.1|1045.1|1040.1|25
1634736640000|2021-10-20 13:30:40|1046.1|1041.1|1046.4|1041.4|1046.4|1041.4|1045.6|1040.6|23
1634736650000|2021-10-20 13:30:50|1046.3|1041.3|1045.6|1040.6|1046.3|1041.3|1045.5|1040.5|25
1634736660000|2021-10-20 13:31:00|1045.7|1040.7|1045.9|1040.9|1046.1|1041.1|1045.7|1040.7|20
1634736670000|2021-10-20 13:31:10|1045.8|1040.8|1046.9|1041.9|1046.9|1041.9|1045.8|1040.8|26
1634736680000|2021-10-20 13:31:20|1047.1|1042.1|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|8
1634736690000|2021-10-20 13:31:30|1046.4|1041.4|1046.1|1041.1|1046.4|1041.4|1046.1|1041.1|18
1634736700000|2021-10-20 13:31:40|1045.9|1040.9|1046.2|1041.2|1046.3|1041.3|1045.6|1040.6|20
1634736710000|2021-10-20 13:31:50|1046.1|1041.1|1046|1041|1046.2|1041.2|1046|1041|3
1634736720000|2021-10-20 13:32:00|1046.1|1041.1|1045.1|1040.1|1046.1|1041.1|1044.9|1039.9|22
1634736730000|2021-10-20 13:32:10|1045|1040|1044.4|1039.4|1045|1040|1044.4|1039.4|11
1634736740000|2021-10-20 13:32:20|1044.5|1039.5|1044.9|1039.9|1044.9|1039.9|1044.5|1039.5|11
1634736750000|2021-10-20 13:32:30|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045|1040|6
1634736760000|2021-10-20 13:32:40|1045.1|1040.1|1045|1040|1045.2|1040.2|1044.9|1039.9|9
1634736770000|2021-10-20 13:32:50|1044.9|1039.9|1045|1040|1045|1040|1044.7|1039.7|18
1634736780000|2021-10-20 13:33:00|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|10
1634736790000|2021-10-20 13:33:10|1045|1040|1045|1040|1045.3|1040.3|1044.9|1039.9|19
1634736800000|2021-10-20 13:33:20|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1634736810000|2021-10-20 13:33:30|1045.4|1040.4|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|16
1634736820000|2021-10-20 13:33:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634736830000|2021-10-20 13:33:50|1044.8|1039.8|1044.4|1039.4|1044.8|1039.8|1044.3|1039.3|5
1634736840000|2021-10-20 13:34:00|1044.5|1039.5|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|18
1634736850000|2021-10-20 13:34:10|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1044.9|1039.9|21
1634736860000|2021-10-20 13:34:20|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|5
1634736870000|2021-10-20 13:34:30|1045.3|1040.3|1045.5|1040.5|1045.6|1040.6|1045.3|1040.3|11
1634736880000|2021-10-20 13:34:40|1045.8|1040.8|1045.9|1040.9|1046|1041|1045.7|1040.7|13
1634736890000|2021-10-20 13:34:50|1046|1041|1046|1041|1046.2|1041.2|1046|1041|7
1634736900000|2021-10-20 13:35:00|1046.1|1041.1|1046.4|1041.4|1046.4|1041.4|1046.1|1041.1|9
1634736910000|2021-10-20 13:35:10|1046.5|1041.5|1047.2|1042.2|1047.2|1042.2|1046.5|1041.5|10
1634736920000|2021-10-20 13:35:20|1047|1042|1047.4|1042.4|1047.5|1042.5|1047|1042|12
1634736930000|2021-10-20 13:35:30|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|5
1634736940000|2021-10-20 13:35:40|1048|1043|1048.2|1043.2|1048.3|1043.3|1048|1043|13
1634736950000|2021-10-20 13:35:50|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|5
1634736960000|2021-10-20 13:36:00|1048.7|1043.7|1048.6|1043.6|1048.9|1043.9|1048.6|1043.6|9
1634736970000|2021-10-20 13:36:10|1048.5|1043.5|1048.7|1043.7|1048.8|1043.8|1048.5|1043.5|13
1634736980000|2021-10-20 13:36:20|1048.8|1043.8|1048.4|1043.4|1048.8|1043.8|1048.4|1043.4|6
1634736990000|2021-10-20 13:36:30|1048.3|1043.3|1048|1043|1048.3|1043.3|1047.9|1042.9|18
1634737000000|2021-10-20 13:36:40|1048.1|1043.1|1048.5|1043.5|1048.6|1043.6|1048.1|1043.1|16
1634737010000|2021-10-20 13:36:50|1048.6|1043.6|1049|1044|1049|1044|1048.6|1043.6|7
1634737020000|2021-10-20 13:37:00|1049.1|1044.1|1049.7|1044.7|1049.7|1044.7|1049.1|1044.1|7
1634737030000|2021-10-20 13:37:10|1049.8|1044.8|1050.1|1045.1|1050.1|1045.1|1049.8|1044.8|8
1634737040000|2021-10-20 13:37:20|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1634737050000|2021-10-20 13:37:30|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634737060000|2021-10-20 13:37:40|1049.6|1044.6|1049.9|1044.9|1050.1|1045.1|1049.6|1044.6|7
1634737070000|2021-10-20 13:37:50|1050|1045|1050.5|1045.5|1050.5|1045.5|1049.9|1044.9|16
1634737080000|2021-10-20 13:38:00|1050.3|1045.3|1050.2|1045.2|1050.5|1045.5|1049.6|1044.6|16
1634737090000|2021-10-20 13:38:10|1050|1045|1049.9|1044.9|1050|1045|1049.8|1044.8|10
1634737100000|2021-10-20 13:38:20|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1634737110000|2021-10-20 13:38:30|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.4|1044.4|15
1634737120000|2021-10-20 13:38:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|10
1634737130000|2021-10-20 13:38:50|1049.8|1044.8|1049.6|1044.6|1050|1045|1049.6|1044.6|12
1634737140000|2021-10-20 13:39:00|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.4|1044.4|13
1634737150000|2021-10-20 13:39:10|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|14
1634737160000|2021-10-20 13:39:20|1049.5|1044.5|1050.4|1045.4|1050.8|1045.8|1049.5|1044.5|14
1634737170000|2021-10-20 13:39:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|7
1634737180000|2021-10-20 13:39:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|4
1634737190000|2021-10-20 13:39:50|1050.8|1045.8|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|4
1634737200000|2021-10-20 13:40:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|15
1634737210000|2021-10-20 13:40:10|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|10
1634737220000|2021-10-20 13:40:20|1051.1|1046.1|1051.8|1046.8|1051.8|1046.8|1051.1|1046.1|7
1634737230000|2021-10-20 13:40:30|1051.7|1046.7|1051.4|1046.4|1051.8|1046.8|1051.3|1046.3|8
1634737240000|2021-10-20 13:40:40|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|5
1634737250000|2021-10-20 13:40:50|1051.4|1046.4|1050.9|1045.9|1051.4|1046.4|1050.9|1045.9|4
1634737260000|2021-10-20 13:41:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634737270000|2021-10-20 13:41:10|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|4
1634737280000|2021-10-20 13:41:20|1050.7|1045.7|1050.2|1045.2|1050.7|1045.7|1050.2|1045.2|2
1634737290000|2021-10-20 13:41:30|1050.1|1045.1|1050.8|1045.8|1051|1046|1049.8|1044.8|12
1634737300000|2021-10-20 13:41:40|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|3
1634737310000|2021-10-20 13:41:50|1051.4|1046.4|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|6
1634737320000|2021-10-20 13:42:00|1051|1046|1050.7|1045.7|1051.1|1046.1|1050.7|1045.7|8
1634737330000|2021-10-20 13:42:10|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|4
1634737340000|2021-10-20 13:42:20|1051.1|1046.1|1050.9|1045.9|1051.1|1046.1|1050.8|1045.8|4
1634737350000|2021-10-20 13:42:30|1051|1046|1050.8|1045.8|1051|1046|1050.7|1045.7|13
1634737360000|2021-10-20 13:42:40|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|6
1634737370000|2021-10-20 13:42:50|1050.7|1045.7|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|5
1634737380000|2021-10-20 13:43:00|1050.5|1045.5|1050.7|1045.7|1050.8|1045.8|1050.5|1045.5|11
1634737390000|2021-10-20 13:43:10|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|6
1634737400000|2021-10-20 13:43:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|8
1634737410000|2021-10-20 13:43:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634737420000|2021-10-20 13:43:40|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.6|1045.6|5
1634737430000|2021-10-20 13:43:50|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.5|1045.5|5
1634737440000|2021-10-20 13:44:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.1|1045.1|7
1634737450000|2021-10-20 13:44:10|1050.7|1045.7|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|12
1634737460000|2021-10-20 13:44:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634737470000|2021-10-20 13:44:30|1051.2|1046.2|1051|1046|1051.2|1046.2|1051|1046|13
1634737480000|2021-10-20 13:44:40|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|8
1634737490000|2021-10-20 13:44:50|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1634737500000|2021-10-20 13:45:00|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|6
1634737510000|2021-10-20 13:45:10|1051.1|1046.1|1051|1046|1051.3|1046.3|1050.9|1045.9|14
1634737520000|2021-10-20 13:45:20|1050.8|1045.8|1051.1|1046.1|1051.2|1046.2|1050.8|1045.8|16
1634737530000|2021-10-20 13:45:30|1051|1046|1050.8|1045.8|1051|1046|1050.7|1045.7|18
1634737540000|2021-10-20 13:45:40|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.8|1045.8|11
1634737550000|2021-10-20 13:45:50|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1049.9|1044.9|13
1634737560000|2021-10-20 13:46:00|1050.4|1045.4|1050.4|1045.4|1050.7|1045.7|1050.4|1045.4|15
1634737570000|2021-10-20 13:46:10|1050.3|1045.3|1050.4|1045.4|1050.6|1045.6|1050.2|1045.2|14
1634737580000|2021-10-20 13:46:20|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1049.9|1044.9|10
1634737590000|2021-10-20 13:46:30|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634737600000|2021-10-20 13:46:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|8
1634737610000|2021-10-20 13:46:50|1049.5|1044.5|1049.6|1044.6|1049.8|1044.8|1049.5|1044.5|10
1634737620000|2021-10-20 13:47:00|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|8
1634737630000|2021-10-20 13:47:10|1049.7|1044.7|1049.3|1044.3|1049.7|1044.7|1049.3|1044.3|6
1634737640000|2021-10-20 13:47:20|1049.4|1044.4|1050.1|1045.1|1050.1|1045.1|1049.4|1044.4|18
1634737650000|2021-10-20 13:47:30|1050|1045|1049.7|1044.7|1050.1|1045.1|1049.7|1044.7|5
1634737660000|2021-10-20 13:47:40|1049.8|1044.8|1050.2|1045.2|1050.2|1045.2|1049.8|1044.8|13
1634737670000|2021-10-20 13:47:50|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|6
1634737680000|2021-10-20 13:48:00|1050|1045|1049.7|1044.7|1050|1045|1049.7|1044.7|10
1634737690000|2021-10-20 13:48:10|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|9
1634737700000|2021-10-20 13:48:20|1049.7|1044.7|1049.3|1044.3|1049.7|1044.7|1049.3|1044.3|7
1634737710000|2021-10-20 13:48:30|1049.4|1044.4|1049.1|1044.1|1049.6|1044.6|1049|1044|13
1634737720000|2021-10-20 13:48:40|1049.2|1044.2|1049.5|1044.5|1049.6|1044.6|1049.2|1044.2|11
1634737730000|2021-10-20 13:48:50|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|11
1634737740000|2021-10-20 13:49:00|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|6
1634737750000|2021-10-20 13:49:10|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.4|1044.4|9
1634737760000|2021-10-20 13:49:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634737770000|2021-10-20 13:49:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|6
1634737780000|2021-10-20 13:49:40|1049.7|1044.7|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|7
1634737790000|2021-10-20 13:49:50|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|6
1634737800000|2021-10-20 13:50:00|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|8
1634737810000|2021-10-20 13:50:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634737820000|2021-10-20 13:50:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|5
1634737830000|2021-10-20 13:50:30|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.8|1044.8|6
1634737840000|2021-10-20 13:50:40|1050|1045|1050|1045|1050|1045|1049.9|1044.9|5
1634737850000|2021-10-20 13:50:50|1050.6|1045.6|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|3
1634737860000|2021-10-20 13:51:00|1050.4|1045.4|1050.9|1045.9|1051|1046|1050.3|1045.3|8
1634737870000|2021-10-20 13:51:10|1050.7|1045.7|1050.2|1045.2|1050.8|1045.8|1050.2|1045.2|11
1634737880000|2021-10-20 13:51:20|1050.1|1045.1|1049.6|1044.6|1050.1|1045.1|1049.6|1044.6|14
1634737890000|2021-10-20 13:51:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|9
1634737910000|2021-10-20 13:51:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634737920000|2021-10-20 13:52:00|1049.8|1044.8|1049.3|1044.3|1049.8|1044.8|1049.3|1044.3|5
1634737930000|2021-10-20 13:52:10|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|3
1634737940000|2021-10-20 13:52:20|1049.3|1044.3|1049.3|1044.3|1049.8|1044.8|1049.2|1044.2|16
1634737950000|2021-10-20 13:52:30|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|15
1634737960000|2021-10-20 13:52:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|6
1634737970000|2021-10-20 13:52:50|1049|1044|1049|1044|1049|1044|1048.9|1043.9|5
1634737980000|2021-10-20 13:53:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|10
1634737990000|2021-10-20 13:53:10|1048.9|1043.9|1048.7|1043.7|1049|1044|1048.7|1043.7|10
1634738000000|2021-10-20 13:53:20|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|13
1634738010000|2021-10-20 13:53:30|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634738020000|2021-10-20 13:53:40|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|4
1634738030000|2021-10-20 13:53:50|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|4
1634738040000|2021-10-20 13:54:00|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1047.9|1042.9|11
1634738050000|2021-10-20 13:54:10|1047.2|1042.2|1047.3|1042.3|1047.5|1042.5|1047.2|1042.2|11
1634738060000|2021-10-20 13:54:20|1047.4|1042.4|1047.8|1042.8|1047.9|1042.9|1047.4|1042.4|15
1634738070000|2021-10-20 13:54:30|1047.7|1042.7|1047.9|1042.9|1048|1043|1047.7|1042.7|11
1634738080000|2021-10-20 13:54:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|20
1634738090000|2021-10-20 13:54:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|10
1634738100000|2021-10-20 13:55:00|1048|1043|1048.3|1043.3|1048.4|1043.4|1048|1043|13
1634738110000|2021-10-20 13:55:10|1048.4|1043.4|1048|1043|1048.4|1043.4|1047.9|1042.9|18
1634738120000|2021-10-20 13:55:20|1048.1|1043.1|1048.5|1043.5|1048.5|1043.5|1048.1|1043.1|11
1634738130000|2021-10-20 13:55:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|10
1634738140000|2021-10-20 13:55:40|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|9
1634738150000|2021-10-20 13:55:50|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|5
1634738160000|2021-10-20 13:56:00|1048.9|1043.9|1048.4|1043.4|1049.1|1044.1|1048.4|1043.4|12
1634738170000|2021-10-20 13:56:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634738180000|2021-10-20 13:56:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|6
1634738190000|2021-10-20 13:56:30|1048.5|1043.5|1049.1|1044.1|1049.1|1044.1|1048.5|1043.5|9
1634738200000|2021-10-20 13:56:40|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|13
1634738210000|2021-10-20 13:56:50|1049.1|1044.1|1049.4|1044.4|1049.5|1044.5|1049.1|1044.1|6
1634738220000|2021-10-20 13:57:00|1049.5|1044.5|1049.9|1044.9|1049.9|1044.9|1049.5|1044.5|5
1634738230000|2021-10-20 13:57:10|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1634738240000|2021-10-20 13:57:20|1049.8|1044.8|1049.7|1044.7|1049.9|1044.9|1049.6|1044.6|13
1634738250000|2021-10-20 13:57:30|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|13
1634738260000|2021-10-20 13:57:40|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|12
1634738270000|2021-10-20 13:57:50|1049.7|1044.7|1049|1044|1049.7|1044.7|1049|1044|5
1634738280000|2021-10-20 13:58:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634738290000|2021-10-20 13:58:10|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|3
1634738300000|2021-10-20 13:58:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|7
1634738310000|2021-10-20 13:58:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|3
1634738320000|2021-10-20 13:58:40|1048.7|1043.7|1049.2|1044.2|1049.3|1044.3|1048.7|1043.7|8
1634738330000|2021-10-20 13:58:50|1049.3|1044.3|1049.7|1044.7|1049.7|1044.7|1049.1|1044.1|24
1634738340000|2021-10-20 13:59:00|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|3
1634738350000|2021-10-20 13:59:10|1049.5|1044.5|1049.2|1044.2|1049.6|1044.6|1049.2|1044.2|8
1634738360000|2021-10-20 13:59:20|1049.3|1044.3|1049|1044|1049.3|1044.3|1048.9|1043.9|10
1634738370000|2021-10-20 13:59:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|6
1634738380000|2021-10-20 13:59:40|1049.2|1044.2|1049|1044|1049.2|1044.2|1049|1044|9
1634738390000|2021-10-20 13:59:50|1049.1|1044.1|1048.6|1043.6|1049.1|1044.1|1048.6|1043.6|9
1634738400000|2021-10-20 14:00:00|1048.3|1043.3|1048.3|1043.3|1048.6|1043.6|1048.3|1043.3|5
1634738410000|2021-10-20 14:00:10|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|16
1634738420000|2021-10-20 14:00:20|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.3|1043.3|9
1634738430000|2021-10-20 14:00:30|1048.4|1043.4|1047.9|1042.9|1048.5|1043.5|1047.9|1042.9|7
1634738440000|2021-10-20 14:00:40|1048|1043|1047.6|1042.6|1048|1043|1047.4|1042.4|9
1634738450000|2021-10-20 14:00:50|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|8
1634738460000|2021-10-20 14:01:00|1047.7|1042.7|1046.9|1041.9|1047.7|1042.7|1046.9|1041.9|16
1634738470000|2021-10-20 14:01:10|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634738480000|2021-10-20 14:01:20|1046.8|1041.8|1046.4|1041.4|1046.9|1041.9|1046.4|1041.4|10
1634738490000|2021-10-20 14:01:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634738500000|2021-10-20 14:01:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634738510000|2021-10-20 14:01:50|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|7
1634738520000|2021-10-20 14:02:00|1046.2|1041.2|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|11
1634738530000|2021-10-20 14:02:10|1046.6|1041.6|1047.2|1042.2|1047.2|1042.2|1046.6|1041.6|7
1634738540000|2021-10-20 14:02:20|1047.6|1042.6|1047.4|1042.4|1047.7|1042.7|1047.3|1042.3|11
1634738550000|2021-10-20 14:02:30|1047.2|1042.2|1046.9|1041.9|1047.2|1042.2|1046.7|1041.7|8
1634738560000|2021-10-20 14:02:40|1046.8|1041.8|1047.3|1042.3|1047.3|1042.3|1046.8|1041.8|6
1634738570000|2021-10-20 14:02:50|1047.2|1042.2|1047.2|1042.2|1047.4|1042.4|1047.1|1042.1|8
1634738580000|2021-10-20 14:03:00|1047.1|1042.1|1047.6|1042.6|1047.7|1042.7|1047|1042|13
1634738590000|2021-10-20 14:03:10|1047.5|1042.5|1047.3|1042.3|1047.7|1042.7|1047.2|1042.2|14
1634738600000|2021-10-20 14:03:20|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.1|1042.1|7
1634738610000|2021-10-20 14:03:30|1047.1|1042.1|1046.4|1041.4|1047.2|1042.2|1046.4|1041.4|12
1634738620000|2021-10-20 14:03:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634738630000|2021-10-20 14:03:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634738640000|2021-10-20 14:04:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634738650000|2021-10-20 14:04:10|1047|1042|1047.4|1042.4|1047.4|1042.4|1046.9|1041.9|12
1634738660000|2021-10-20 14:04:20|1047.3|1042.3|1047.1|1042.1|1047.5|1042.5|1047.1|1042.1|7
1634738670000|2021-10-20 14:04:30|1047.2|1042.2|1047.6|1042.6|1047.6|1042.6|1047.1|1042.1|12
1634738680000|2021-10-20 14:04:40|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1634738690000|2021-10-20 14:04:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1634738700000|2021-10-20 14:05:00|1047.4|1042.4|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|4
1634738710000|2021-10-20 14:05:10|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634738720000|2021-10-20 14:05:20|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.6|1041.6|5
1634738730000|2021-10-20 14:05:30|1047|1042|1046.8|1041.8|1047|1042|1046.7|1041.7|9
1634738740000|2021-10-20 14:05:40|1046.7|1041.7|1047|1042|1047.1|1042.1|1046.7|1041.7|3
1634738750000|2021-10-20 14:05:50|1047.1|1042.1|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|11
1634738760000|2021-10-20 14:06:00|1046.8|1041.8|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|6
1634738770000|2021-10-20 14:06:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634738790000|2021-10-20 14:06:30|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1634738800000|2021-10-20 14:06:40|1046.7|1041.7|1046.6|1041.6|1046.8|1041.8|1046.5|1041.5|4
1634738810000|2021-10-20 14:06:50|1046.7|1041.7|1047.2|1042.2|1047.2|1042.2|1046.6|1041.6|10
1634738830000|2021-10-20 14:07:10|1047.3|1042.3|1047|1042|1047.3|1042.3|1047|1042|4
1634738840000|2021-10-20 14:07:20|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|3
1634738850000|2021-10-20 14:07:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634738860000|2021-10-20 14:07:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634738870000|2021-10-20 14:07:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1634738880000|2021-10-20 14:08:00|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|4
1634738890000|2021-10-20 14:08:10|1047.1|1042.1|1047.8|1042.8|1047.9|1042.9|1047.1|1042.1|19
1634738900000|2021-10-20 14:08:20|1047.7|1042.7|1047.2|1042.2|1047.7|1042.7|1047.2|1042.2|6
1634738910000|2021-10-20 14:08:30|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|6
1634738920000|2021-10-20 14:08:40|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634738930000|2021-10-20 14:08:50|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|2
1634738940000|2021-10-20 14:09:00|1046.8|1041.8|1046.7|1041.7|1046.9|1041.9|1046.6|1041.6|10
1634738960000|2021-10-20 14:09:20|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|4
1634738970000|2021-10-20 14:09:30|1046.6|1041.6|1046.1|1041.1|1046.6|1041.6|1046.1|1041.1|4
1634738980000|2021-10-20 14:09:40|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|4
1634738990000|2021-10-20 14:09:50|1046.3|1041.3|1046.1|1041.1|1046.4|1041.4|1046.1|1041.1|5
1634739010000|2021-10-20 14:10:10|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.1|1041.1|10
1634739020000|2021-10-20 14:10:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634739030000|2021-10-20 14:10:30|1046.3|1041.3|1046.8|1041.8|1046.8|1041.8|1046.3|1041.3|6
1634739040000|2021-10-20 14:10:40|1046.9|1041.9|1046.2|1041.2|1047|1042|1046.2|1041.2|11
1634739050000|2021-10-20 14:10:50|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|6
1634739060000|2021-10-20 14:11:00|1046.5|1041.5|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|12
1634739070000|2021-10-20 14:11:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634739080000|2021-10-20 14:11:20|1046.1|1041.1|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|4
1634739090000|2021-10-20 14:11:30|1046|1041|1046.3|1041.3|1046.5|1041.5|1046|1041|7
1634739100000|2021-10-20 14:11:40|1046.4|1041.4|1046.7|1041.7|1046.7|1041.7|1046.4|1041.4|18
1634739110000|2021-10-20 14:11:50|1046.5|1041.5|1046|1041|1046.5|1041.5|1046|1041|3
1634739120000|2021-10-20 14:12:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634739130000|2021-10-20 14:12:10|1046.1|1041.1|1046.6|1041.6|1046.6|1041.6|1046|1041|8
1634739140000|2021-10-20 14:12:20|1046.7|1041.7|1046.9|1041.9|1047|1042|1046.6|1041.6|14
1634739150000|2021-10-20 14:12:30|1047|1042|1047|1042|1047.2|1042.2|1047|1042|7
1634739160000|2021-10-20 14:12:40|1047.1|1042.1|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|5
1634739170000|2021-10-20 14:12:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|7
1634739180000|2021-10-20 14:13:00|1047.2|1042.2|1047.6|1042.6|1047.6|1042.6|1047.2|1042.2|9
1634739190000|2021-10-20 14:13:10|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1634739200000|2021-10-20 14:13:20|1047.5|1042.5|1048|1043|1048|1043|1047.5|1042.5|5
1634739210000|2021-10-20 14:13:30|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.8|1042.8|8
1634739220000|2021-10-20 14:13:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1634739230000|2021-10-20 14:13:50|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|7
1634739240000|2021-10-20 14:14:00|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|4
1634739250000|2021-10-20 14:14:10|1048.1|1043.1|1048.5|1043.5|1048.6|1043.6|1048.1|1043.1|13
1634739260000|2021-10-20 14:14:20|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|11
1634739270000|2021-10-20 14:14:30|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|10
1634739280000|2021-10-20 14:14:40|1048.4|1043.4|1048.4|1043.4|1048.7|1043.7|1048.3|1043.3|11
1634739290000|2021-10-20 14:14:50|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|4
1634739300000|2021-10-20 14:15:00|1048.5|1043.5|1048.5|1043.5|1048.8|1043.8|1048.4|1043.4|13
1634739310000|2021-10-20 14:15:10|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|5
1634739320000|2021-10-20 14:15:20|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|8
1634739330000|2021-10-20 14:15:30|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|9
1634739350000|2021-10-20 14:15:50|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634739360000|2021-10-20 14:16:00|1048.9|1043.9|1049|1044|1049|1044|1048.8|1043.8|8
1634739370000|2021-10-20 14:16:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.8|1043.8|6
1634739380000|2021-10-20 14:16:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|6
1634739390000|2021-10-20 14:16:30|1049.1|1044.1|1048.7|1043.7|1049.1|1044.1|1048.7|1043.7|7
1634739400000|2021-10-20 14:16:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634739420000|2021-10-20 14:17:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1634739430000|2021-10-20 14:17:10|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1634739440000|2021-10-20 14:17:20|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.4|1043.4|4
1634739450000|2021-10-20 14:17:30|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|8
1634739460000|2021-10-20 14:17:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634739470000|2021-10-20 14:17:50|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634739480000|2021-10-20 14:18:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|6
1634739490000|2021-10-20 14:18:10|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|11
1634739500000|2021-10-20 14:18:20|1048.5|1043.5|1048|1043|1048.5|1043.5|1048|1043|3
1634739510000|2021-10-20 14:18:30|1047.9|1042.9|1048.1|1043.1|1048.2|1043.2|1047.9|1042.9|13
1634739520000|2021-10-20 14:18:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|3
1634739530000|2021-10-20 14:18:50|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|10
1634739540000|2021-10-20 14:19:00|1048.5|1043.5|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|12
1634739550000|2021-10-20 14:19:10|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|3
1634739560000|2021-10-20 14:19:20|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634739570000|2021-10-20 14:19:30|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|10
1634739590000|2021-10-20 14:19:50|1049|1044|1049|1044|1049|1044|1049|1044|1
1634739600000|2021-10-20 14:20:00|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634739610000|2021-10-20 14:20:10|1049|1044|1048.8|1043.8|1049.1|1044.1|1048.7|1043.7|6
1634739620000|2021-10-20 14:20:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|8
1634739630000|2021-10-20 14:20:30|1048.9|1043.9|1049|1044|1049|1044|1048.8|1043.8|17
1634739650000|2021-10-20 14:20:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634739660000|2021-10-20 14:21:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1634739670000|2021-10-20 14:21:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634739680000|2021-10-20 14:21:20|1049.1|1044.1|1048.9|1043.9|1049.2|1044.2|1048.8|1043.8|7
1634739690000|2021-10-20 14:21:30|1049|1044|1049|1044|1049|1044|1048.9|1043.9|9
1634739710000|2021-10-20 14:21:50|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|3
1634739720000|2021-10-20 14:22:00|1048.6|1043.6|1048.3|1043.3|1048.9|1043.9|1048.3|1043.3|12
1634739730000|2021-10-20 14:22:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634739740000|2021-10-20 14:22:20|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|5
1634739750000|2021-10-20 14:22:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634739760000|2021-10-20 14:22:40|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|7
1634739770000|2021-10-20 14:22:50|1048.2|1043.2|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|6
1634739780000|2021-10-20 14:23:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|7
1634739790000|2021-10-20 14:23:10|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|7
1634739800000|2021-10-20 14:23:20|1048.1|1043.1|1047.6|1042.6|1048.1|1043.1|1047.6|1042.6|10
1634739810000|2021-10-20 14:23:30|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|17
1634739820000|2021-10-20 14:23:40|1047.8|1042.8|1048|1043|1048.1|1043.1|1047.8|1042.8|8
1634739830000|2021-10-20 14:23:50|1047.9|1042.9|1047.8|1042.8|1048|1043|1047.8|1042.8|10
1634739840000|2021-10-20 14:24:00|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|5
1634739850000|2021-10-20 14:24:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|3
1634739860000|2021-10-20 14:24:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|4
1634739870000|2021-10-20 14:24:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634739880000|2021-10-20 14:24:40|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|3
1634739890000|2021-10-20 14:24:50|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|5
1634739900000|2021-10-20 14:25:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|8
1634739940000|2021-10-20 14:25:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|13
1634739950000|2021-10-20 14:25:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|8
1634739960000|2021-10-20 14:26:00|1048.3|1043.3|1048.1|1043.1|1048.4|1043.4|1048.1|1043.1|13
1634739970000|2021-10-20 14:26:10|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|6
1634739980000|2021-10-20 14:26:20|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|7
1634739990000|2021-10-20 14:26:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|11
1634740000000|2021-10-20 14:26:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|7
1634740010000|2021-10-20 14:26:50|1048.7|1043.7|1048.8|1043.8|1048.9|1043.9|1048.6|1043.6|15
1634740020000|2021-10-20 14:27:00|1048.9|1043.9|1049|1044|1049|1044|1048.8|1043.8|10
1634740030000|2021-10-20 14:27:10|1049.2|1044.2|1049|1044|1049.2|1044.2|1049|1044|4
1634740040000|2021-10-20 14:27:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634740060000|2021-10-20 14:27:40|1049.4|1044.4|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|12
1634740070000|2021-10-20 14:27:50|1049.6|1044.6|1049.2|1044.2|1049.9|1044.9|1049.1|1044.1|8
1634740080000|2021-10-20 14:28:00|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|7
1634740090000|2021-10-20 14:28:10|1049.2|1044.2|1049.8|1044.8|1049.8|1044.8|1049.2|1044.2|13
1634740100000|2021-10-20 14:28:20|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634740120000|2021-10-20 14:28:40|1050|1045|1050|1045|1050|1045|1049.9|1044.9|13
1634740130000|2021-10-20 14:28:50|1049.9|1044.9|1050.4|1045.4|1050.5|1045.5|1049.9|1044.9|14
1634740140000|2021-10-20 14:29:00|1050.5|1045.5|1050.9|1045.9|1050.9|1045.9|1050.4|1045.4|12
1634740150000|2021-10-20 14:29:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634740160000|2021-10-20 14:29:20|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|12
1634740170000|2021-10-20 14:29:30|1050.7|1045.7|1050.4|1045.4|1050.7|1045.7|1050.4|1045.4|4
1634740180000|2021-10-20 14:29:40|1050.5|1045.5|1050|1045|1050.5|1045.5|1050|1045|10
1634740190000|2021-10-20 14:29:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1634740200000|2021-10-20 14:30:00|1050.2|1045.2|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|24
1634740210000|2021-10-20 14:30:10|1050.4|1045.4|1050.9|1045.9|1051|1046|1050.4|1045.4|7
1634740220000|2021-10-20 14:30:20|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|7
1634740230000|2021-10-20 14:30:30|1050.9|1045.9|1050.7|1045.7|1051|1046|1050.5|1045.5|9
1634740240000|2021-10-20 14:30:40|1050.8|1045.8|1050.7|1045.7|1051.1|1046.1|1050.7|1045.7|15
1634740250000|2021-10-20 14:30:50|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|12
1634740260000|2021-10-20 14:31:00|1050.9|1045.9|1050.8|1045.8|1051.1|1046.1|1050.7|1045.7|7
1634740270000|2021-10-20 14:31:10|1050.7|1045.7|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|8
1634740280000|2021-10-20 14:31:20|1050.6|1045.6|1050.7|1045.7|1050.9|1045.9|1050.6|1045.6|17
1634740290000|2021-10-20 14:31:30|1050.8|1045.8|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|3
1634740300000|2021-10-20 14:31:40|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|8
1634740310000|2021-10-20 14:31:50|1050.6|1045.6|1050.5|1045.5|1050.7|1045.7|1050.4|1045.4|6
1634740320000|2021-10-20 14:32:00|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|7
1634740330000|2021-10-20 14:32:10|1051.1|1046.1|1051.4|1046.4|1051.4|1046.4|1050.9|1045.9|22
1634740340000|2021-10-20 14:32:20|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|4
1634740350000|2021-10-20 14:32:30|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|3
1634740360000|2021-10-20 14:32:40|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1634740370000|2021-10-20 14:32:50|1051.1|1046.1|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|4
1634740380000|2021-10-20 14:33:00|1050.9|1045.9|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|6
1634740390000|2021-10-20 14:33:10|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|8
1634740400000|2021-10-20 14:33:20|1050.9|1045.9|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|8
1634740410000|2021-10-20 14:33:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|8
1634740420000|2021-10-20 14:33:40|1050.7|1045.7|1050.7|1045.7|1051|1046|1050.7|1045.7|10
1634740430000|2021-10-20 14:33:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634740440000|2021-10-20 14:34:00|1050.8|1045.8|1051.2|1046.2|1051.3|1046.3|1050.8|1045.8|11
1634740450000|2021-10-20 14:34:10|1051.3|1046.3|1051.7|1046.7|1051.7|1046.7|1051.2|1046.2|7
1634740460000|2021-10-20 14:34:20|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|6
1634740470000|2021-10-20 14:34:30|1051.8|1046.8|1052|1047|1052|1047|1051.7|1046.7|13
1634740480000|2021-10-20 14:34:40|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|15
1634740490000|2021-10-20 14:34:50|1052|1047|1051.9|1046.9|1052|1047|1051.8|1046.8|12
1634740500000|2021-10-20 14:35:00|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|4
1634740510000|2021-10-20 14:35:10|1052|1047|1052.3|1047.3|1052.3|1047.3|1052|1047|6
1634740520000|2021-10-20 14:35:20|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|8
1634740530000|2021-10-20 14:35:30|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|7
1634740540000|2021-10-20 14:35:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|6
1634740550000|2021-10-20 14:35:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|3
1634740560000|2021-10-20 14:36:00|1052.6|1047.6|1051.6|1046.6|1052.6|1047.6|1051.6|1046.6|17
1634740570000|2021-10-20 14:36:10|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|11
1634740580000|2021-10-20 14:36:20|1051.4|1046.4|1051.3|1046.3|1051.6|1046.6|1051.2|1046.2|9
1634740590000|2021-10-20 14:36:30|1051.6|1046.6|1051.4|1046.4|1051.6|1046.6|1051.3|1046.3|10
1634740600000|2021-10-20 14:36:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634740620000|2021-10-20 14:37:00|1051.4|1046.4|1051.3|1046.3|1051.5|1046.5|1051.2|1046.2|10
1634740630000|2021-10-20 14:37:10|1051.2|1046.2|1050.6|1045.6|1051.3|1046.3|1050.5|1045.5|15
1634740640000|2021-10-20 14:37:20|1050.5|1045.5|1050.8|1045.8|1050.9|1045.9|1050.5|1045.5|13
1634740650000|2021-10-20 14:37:30|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634740660000|2021-10-20 14:37:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634740680000|2021-10-20 14:38:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634740690000|2021-10-20 14:38:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634740710000|2021-10-20 14:38:30|1050.8|1045.8|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|8
1634740720000|2021-10-20 14:38:40|1050.6|1045.6|1050|1045|1050.8|1045.8|1050|1045|15
1634740730000|2021-10-20 14:38:50|1050.1|1045.1|1050.2|1045.2|1050.3|1045.3|1050|1045|10
1634740740000|2021-10-20 14:39:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1634740750000|2021-10-20 14:39:10|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|5
1634740760000|2021-10-20 14:39:20|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|3
1634740770000|2021-10-20 14:39:30|1050.5|1045.5|1050.2|1045.2|1050.6|1045.6|1050.1|1045.1|8
1634740780000|2021-10-20 14:39:40|1050.1|1045.1|1049.7|1044.7|1050.1|1045.1|1049.7|1044.7|12
1634740790000|2021-10-20 14:39:50|1049.8|1044.8|1049.8|1044.8|1050|1045|1049.6|1044.6|6
1634740800000|2021-10-20 14:40:00|1049.9|1044.9|1050.2|1045.2|1050.2|1045.2|1049.9|1044.9|5
1634740810000|2021-10-20 14:40:10|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|5
1634740820000|2021-10-20 14:40:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1634740830000|2021-10-20 14:40:30|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|7
1634740840000|2021-10-20 14:40:40|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634740850000|2021-10-20 14:40:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1634740860000|2021-10-20 14:41:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634740870000|2021-10-20 14:41:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|4
1634740880000|2021-10-20 14:41:20|1050.7|1045.7|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|5
1634740910000|2021-10-20 14:41:50|1051.1|1046.1|1050.8|1045.8|1051.1|1046.1|1050.7|1045.7|6
1634740920000|2021-10-20 14:42:00|1050.9|1045.9|1051|1046|1051.3|1046.3|1050.9|1045.9|17
1634740930000|2021-10-20 14:42:10|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051|1046|11
1634740940000|2021-10-20 14:42:20|1051.4|1046.4|1051.9|1046.9|1051.9|1046.9|1051.4|1046.4|9
1634740950000|2021-10-20 14:42:30|1051.8|1046.8|1051.4|1046.4|1051.8|1046.8|1051.4|1046.4|3
1634740960000|2021-10-20 14:42:40|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|4
1634740970000|2021-10-20 14:42:50|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|7
1634740990000|2021-10-20 14:43:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634741000000|2021-10-20 14:43:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634741010000|2021-10-20 14:43:30|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|7
1634741020000|2021-10-20 14:43:40|1051.5|1046.5|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|10
1634741030000|2021-10-20 14:43:50|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|5
1634741040000|2021-10-20 14:44:00|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|5
1634741050000|2021-10-20 14:44:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|13
1634741060000|2021-10-20 14:44:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634741080000|2021-10-20 14:44:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634741090000|2021-10-20 14:44:50|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|3
1634741100000|2021-10-20 14:45:00|1052.4|1047.4|1052|1047|1052.4|1047.4|1052|1047|11
1634741110000|2021-10-20 14:45:10|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|11
1634741120000|2021-10-20 14:45:20|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|10
1634741130000|2021-10-20 14:45:30|1052|1047|1052|1047|1052.1|1047.1|1052|1047|5
1634741140000|2021-10-20 14:45:40|1052.1|1047.1|1052|1047|1052.2|1047.2|1052|1047|10
1634741150000|2021-10-20 14:45:50|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|4
1634741160000|2021-10-20 14:46:00|1052.1|1047.1|1052|1047|1052.2|1047.2|1052|1047|4
1634741170000|2021-10-20 14:46:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|5
1634741180000|2021-10-20 14:46:20|1052|1047|1052.2|1047.2|1052.2|1047.2|1052|1047|6
1634741190000|2021-10-20 14:46:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052|1047|10
1634741200000|2021-10-20 14:46:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634741210000|2021-10-20 14:46:50|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|4
1634741220000|2021-10-20 14:47:00|1052.4|1047.4|1052.5|1047.5|1052.7|1047.7|1052.4|1047.4|6
1634741230000|2021-10-20 14:47:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|14
1634741240000|2021-10-20 14:47:20|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|5
1634741250000|2021-10-20 14:47:30|1052.7|1047.7|1053.1|1048.1|1053.1|1048.1|1052.7|1047.7|6
1634741260000|2021-10-20 14:47:40|1053.3|1048.3|1053.8|1048.8|1053.8|1048.8|1053.2|1048.2|16
1634741270000|2021-10-20 14:47:50|1053.7|1048.7|1053.3|1048.3|1053.7|1048.7|1053.3|1048.3|11
1634741280000|2021-10-20 14:48:00|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|15
1634741290000|2021-10-20 14:48:10|1053.5|1048.5|1053.3|1048.3|1053.7|1048.7|1053.3|1048.3|8
1634741300000|2021-10-20 14:48:20|1053.4|1048.4|1053.6|1048.6|1053.7|1048.7|1053.4|1048.4|12
1634741310000|2021-10-20 14:48:30|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|12
1634741320000|2021-10-20 14:48:40|1053.7|1048.7|1053.3|1048.3|1053.7|1048.7|1053.3|1048.3|10
1634741330000|2021-10-20 14:48:50|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1634741350000|2021-10-20 14:49:10|1053.2|1048.2|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|8
1634741360000|2021-10-20 14:49:20|1053.4|1048.4|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|3
1634741370000|2021-10-20 14:49:30|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|3
1634741380000|2021-10-20 14:49:40|1053.4|1048.4|1053.3|1048.3|1053.5|1048.5|1053.2|1048.2|8
1634741390000|2021-10-20 14:49:50|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|3
1634741400000|2021-10-20 14:50:00|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|8
1634741410000|2021-10-20 14:50:10|1053.9|1048.9|1053.7|1048.7|1054|1049|1053.6|1048.6|12
1634741420000|2021-10-20 14:50:20|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.4|1048.4|14
1634741430000|2021-10-20 14:50:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1634741440000|2021-10-20 14:50:40|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|5
1634741450000|2021-10-20 14:50:50|1053.8|1048.8|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|8
1634741460000|2021-10-20 14:51:00|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|9
1634741470000|2021-10-20 14:51:10|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|7
1634741480000|2021-10-20 14:51:20|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|10
1634741490000|2021-10-20 14:51:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|13
1634741500000|2021-10-20 14:51:40|1053.6|1048.6|1053.4|1048.4|1053.7|1048.7|1053.2|1048.2|13
1634741510000|2021-10-20 14:51:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1634741520000|2021-10-20 14:52:00|1053.5|1048.5|1053.7|1048.7|1053.8|1048.8|1053.5|1048.5|11
1634741540000|2021-10-20 14:52:20|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|5
1634741560000|2021-10-20 14:52:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634741580000|2021-10-20 14:53:00|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634741590000|2021-10-20 14:53:10|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|3
1634741600000|2021-10-20 14:53:20|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.1|1048.1|4
1634741610000|2021-10-20 14:53:30|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|4
1634741620000|2021-10-20 14:53:40|1053.4|1048.4|1053.1|1048.1|1053.4|1048.4|1053.1|1048.1|12
1634741630000|2021-10-20 14:53:50|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053|1048|11
1634741640000|2021-10-20 14:54:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|9
1634741650000|2021-10-20 14:54:10|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1634741670000|2021-10-20 14:54:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634741680000|2021-10-20 14:54:40|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.2|1048.2|5
1634741690000|2021-10-20 14:54:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1634741700000|2021-10-20 14:55:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634741710000|2021-10-20 14:55:10|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1634741720000|2021-10-20 14:55:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1634741730000|2021-10-20 14:55:30|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1634741740000|2021-10-20 14:55:40|1053.7|1048.7|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|4
1634741750000|2021-10-20 14:55:50|1053.7|1048.7|1054.1|1049.1|1054.1|1049.1|1053.6|1048.6|7
1634741760000|2021-10-20 14:56:00|1054|1049|1054|1049|1054.1|1049.1|1053.8|1048.8|13
1634741770000|2021-10-20 14:56:10|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054|1049|11
1634741780000|2021-10-20 14:56:20|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|4
1634741790000|2021-10-20 14:56:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1634741800000|2021-10-20 14:56:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634741810000|2021-10-20 14:56:50|1053.5|1048.5|1053.9|1048.9|1053.9|1048.9|1053.5|1048.5|12
1634741820000|2021-10-20 14:57:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|9
1634741830000|2021-10-20 14:57:10|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|9
1634741840000|2021-10-20 14:57:20|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|4
1634741850000|2021-10-20 14:57:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634741860000|2021-10-20 14:57:40|1053.4|1048.4|1053.1|1048.1|1053.4|1048.4|1052.9|1047.9|9
1634741870000|2021-10-20 14:57:50|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|6
1634741880000|2021-10-20 14:58:00|1053|1048|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|4
1634741890000|2021-10-20 14:58:10|1053|1048|1053.2|1048.2|1053.2|1048.2|1053|1048|7
1634741900000|2021-10-20 14:58:20|1053.1|1048.1|1053.4|1048.4|1053.4|1048.4|1053.1|1048.1|9
1634741910000|2021-10-20 14:58:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|5
1634741920000|2021-10-20 14:58:40|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1634741930000|2021-10-20 14:58:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|3
1634741940000|2021-10-20 14:59:00|1053.5|1048.5|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|6
1634741960000|2021-10-20 14:59:20|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|8
1634741970000|2021-10-20 14:59:30|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|14
1634741980000|2021-10-20 14:59:40|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.2|1048.2|9
1634741990000|2021-10-20 14:59:50|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|12
1634742000000|2021-10-20 15:00:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.4|1048.4|12
1634742010000|2021-10-20 15:00:10|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|3
1634742020000|2021-10-20 15:00:20|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|5
1634742030000|2021-10-20 15:00:30|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|6
1634742040000|2021-10-20 15:00:40|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|5
1634742050000|2021-10-20 15:00:50|1054.3|1049.3|1054.1|1049.1|1054.4|1049.4|1054.1|1049.1|10
1634742060000|2021-10-20 15:01:00|1054.2|1049.2|1053.9|1048.9|1054.2|1049.2|1053.8|1048.8|10
1634742070000|2021-10-20 15:01:10|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1634742080000|2021-10-20 15:01:20|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|13
1634742090000|2021-10-20 15:01:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|6
1634742100000|2021-10-20 15:01:40|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|6
1634742110000|2021-10-20 15:01:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|17
1634742120000|2021-10-20 15:02:00|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|9
1634742130000|2021-10-20 15:02:10|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|5
1634742140000|2021-10-20 15:02:20|1054.2|1049.2|1054|1049|1054.2|1049.2|1053.9|1048.9|6
1634742150000|2021-10-20 15:02:30|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634742160000|2021-10-20 15:02:40|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|4
1634742170000|2021-10-20 15:02:50|1053.3|1048.3|1053.5|1048.5|1053.6|1048.6|1053.3|1048.3|4
1634742180000|2021-10-20 15:03:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|4
1634742190000|2021-10-20 15:03:10|1053.7|1048.7|1053.9|1048.9|1054|1049|1053.6|1048.6|6
1634742200000|2021-10-20 15:03:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|14
1634742220000|2021-10-20 15:03:40|1054|1049|1054|1049|1054.1|1049.1|1054|1049|11
1634742230000|2021-10-20 15:03:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1634742240000|2021-10-20 15:04:00|1054.1|1049.1|1053.6|1048.6|1054.1|1049.1|1053.5|1048.5|12
1634742250000|2021-10-20 15:04:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1634742260000|2021-10-20 15:04:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|11
1634742270000|2021-10-20 15:04:30|1053.7|1048.7|1054|1049|1054.1|1049.1|1053.7|1048.7|5
1634742280000|2021-10-20 15:04:40|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054|1049|11
1634742290000|2021-10-20 15:04:50|1054|1049|1054.2|1049.2|1054.2|1049.2|1054|1049|11
1634742300000|2021-10-20 15:05:00|1054.1|1049.1|1054.5|1049.5|1054.5|1049.5|1054.1|1049.1|9
1634742310000|2021-10-20 15:05:10|1054.4|1049.4|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|8
1634742320000|2021-10-20 15:05:20|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|5
1634742330000|2021-10-20 15:05:30|1054.5|1049.5|1055.1|1050.1|1055.1|1050.1|1054.5|1049.5|5
1634742340000|2021-10-20 15:05:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1634742350000|2021-10-20 15:05:50|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1634742360000|2021-10-20 15:06:00|1055|1050|1054.7|1049.7|1055.1|1050.1|1054.7|1049.7|10
1634742370000|2021-10-20 15:06:10|1054.6|1049.6|1055|1050|1055|1050|1054.6|1049.6|4
1634742380000|2021-10-20 15:06:20|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|2
1634742390000|2021-10-20 15:06:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634742400000|2021-10-20 15:06:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634742410000|2021-10-20 15:06:50|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|6
1634742420000|2021-10-20 15:07:00|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|8
1634742430000|2021-10-20 15:07:10|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|8
1634742440000|2021-10-20 15:07:20|1054.5|1049.5|1054.3|1049.3|1054.7|1049.7|1054.3|1049.3|10
1634742450000|2021-10-20 15:07:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054|1049|6
1634742460000|2021-10-20 15:07:40|1054.2|1049.2|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|8
1634742470000|2021-10-20 15:07:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1634742480000|2021-10-20 15:08:00|1053.9|1048.9|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|10
1634742490000|2021-10-20 15:08:10|1054|1049|1054.4|1049.4|1054.4|1049.4|1053.9|1048.9|7
1634742500000|2021-10-20 15:08:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634742510000|2021-10-20 15:08:30|1054.4|1049.4|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|7
1634742530000|2021-10-20 15:08:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|14
1634742540000|2021-10-20 15:09:00|1054.2|1049.2|1054.4|1049.4|1054.5|1049.5|1054.2|1049.2|8
1634742550000|2021-10-20 15:09:10|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|11
1634742560000|2021-10-20 15:09:20|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|4
1634742570000|2021-10-20 15:09:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|12
1634742580000|2021-10-20 15:09:40|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|5
1634742590000|2021-10-20 15:09:50|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054|1049|10
1634742600000|2021-10-20 15:10:00|1054.1|1049.1|1054|1049|1054.2|1049.2|1053.9|1048.9|12
1634742610000|2021-10-20 15:10:10|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1634742620000|2021-10-20 15:10:20|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|15
1634742630000|2021-10-20 15:10:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|13
1634742640000|2021-10-20 15:10:40|1053.9|1048.9|1054.1|1049.1|1054.2|1049.2|1053.9|1048.9|11
1634742650000|2021-10-20 15:10:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|11
1634742660000|2021-10-20 15:11:00|1054.1|1049.1|1053.9|1048.9|1054.2|1049.2|1053.8|1048.8|4
1634742670000|2021-10-20 15:11:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1634742680000|2021-10-20 15:11:20|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1634742690000|2021-10-20 15:11:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634742700000|2021-10-20 15:11:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634742710000|2021-10-20 15:11:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1634742720000|2021-10-20 15:12:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1634742730000|2021-10-20 15:12:10|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634742740000|2021-10-20 15:12:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1634742750000|2021-10-20 15:12:30|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|9
1634742760000|2021-10-20 15:12:40|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|6
1634742770000|2021-10-20 15:12:50|1054.5|1049.5|1054.2|1049.2|1054.6|1049.6|1054.2|1049.2|8
1634742780000|2021-10-20 15:13:00|1054.1|1049.1|1054.4|1049.4|1054.6|1049.6|1054.1|1049.1|8
1634742790000|2021-10-20 15:13:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634742800000|2021-10-20 15:13:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634742810000|2021-10-20 15:13:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634742830000|2021-10-20 15:13:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|6
1634742840000|2021-10-20 15:14:00|1054.4|1049.4|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|9
1634742850000|2021-10-20 15:14:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|6
1634742860000|2021-10-20 15:14:20|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634742870000|2021-10-20 15:14:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1634742880000|2021-10-20 15:14:40|1054.4|1049.4|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|3
1634742890000|2021-10-20 15:14:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634742900000|2021-10-20 15:15:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634742910000|2021-10-20 15:15:10|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|8
1634742920000|2021-10-20 15:15:20|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|3
1634742930000|2021-10-20 15:15:30|1053.6|1048.6|1053.9|1048.9|1054|1049|1053.5|1048.5|10
1634742940000|2021-10-20 15:15:40|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|10
1634742950000|2021-10-20 15:15:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1634742960000|2021-10-20 15:16:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634742970000|2021-10-20 15:16:10|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|2
1634742980000|2021-10-20 15:16:20|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|8
1634742990000|2021-10-20 15:16:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634743010000|2021-10-20 15:16:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1634743020000|2021-10-20 15:17:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|5
1634743030000|2021-10-20 15:17:10|1053.7|1048.7|1054|1049|1054|1049|1053.7|1048.7|4
1634743040000|2021-10-20 15:17:20|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|2
1634743060000|2021-10-20 15:17:40|1054|1049|1054|1049|1054|1049|1053.9|1048.9|7
1634743070000|2021-10-20 15:17:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634743080000|2021-10-20 15:18:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|10
1634743090000|2021-10-20 15:18:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|6
1634743100000|2021-10-20 15:18:20|1053.8|1048.8|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|12
1634743110000|2021-10-20 15:18:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634743120000|2021-10-20 15:18:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634743130000|2021-10-20 15:18:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634743140000|2021-10-20 15:19:00|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|9
1634743150000|2021-10-20 15:19:10|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.7|1048.7|9
1634743160000|2021-10-20 15:19:20|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|13
1634743170000|2021-10-20 15:19:30|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|12
1634743180000|2021-10-20 15:19:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|7
1634743190000|2021-10-20 15:19:50|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|3
1634743200000|2021-10-20 15:20:00|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.5|1048.5|6
1634743210000|2021-10-20 15:20:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|7
1634743220000|2021-10-20 15:20:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634743230000|2021-10-20 15:20:30|1053.7|1048.7|1053.9|1048.9|1054|1049|1053.7|1048.7|4
1634743240000|2021-10-20 15:20:40|1054|1049|1054.1|1049.1|1054.2|1049.2|1054|1049|8
1634743250000|2021-10-20 15:20:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|4
1634743260000|2021-10-20 15:21:00|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|4
1634743270000|2021-10-20 15:21:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634743280000|2021-10-20 15:21:20|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|7
1634743290000|2021-10-20 15:21:30|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|6
1634743300000|2021-10-20 15:21:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634743310000|2021-10-20 15:21:50|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634743330000|2021-10-20 15:22:10|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|13
1634743340000|2021-10-20 15:22:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1634743350000|2021-10-20 15:22:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634743360000|2021-10-20 15:22:40|1055|1050|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|6
1634743370000|2021-10-20 15:22:50|1055.3|1050.3|1055.7|1050.7|1055.7|1050.7|1055.3|1050.3|10
1634743380000|2021-10-20 15:23:00|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|4
1634743390000|2021-10-20 15:23:10|1055.6|1050.6|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|7
1634743400000|2021-10-20 15:23:20|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.3|1050.3|8
1634743410000|2021-10-20 15:23:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634743420000|2021-10-20 15:23:40|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|7
1634743430000|2021-10-20 15:23:50|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634743440000|2021-10-20 15:24:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634743450000|2021-10-20 15:24:10|1055.3|1050.3|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|3
1634743460000|2021-10-20 15:24:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634743480000|2021-10-20 15:24:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634743490000|2021-10-20 15:24:50|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|11
1634743500000|2021-10-20 15:25:00|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.6|1049.6|13
1634743510000|2021-10-20 15:25:10|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|4
1634743520000|2021-10-20 15:25:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|12
1634743530000|2021-10-20 15:25:30|1055|1050|1054.3|1049.3|1055|1050|1054.3|1049.3|15
1634743540000|2021-10-20 15:25:40|1054|1049|1052|1047|1054|1049|1051.9|1046.9|25
1634743550000|2021-10-20 15:25:50|1052.1|1047.1|1053.3|1048.3|1053.3|1048.3|1052.1|1047.1|6
1634743560000|2021-10-20 15:26:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634743570000|2021-10-20 15:26:10|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1634743580000|2021-10-20 15:26:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634743590000|2021-10-20 15:26:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1634743610000|2021-10-20 15:26:50|1053.6|1048.6|1054.2|1049.2|1054.2|1049.2|1053.6|1048.6|2
1634743620000|2021-10-20 15:27:00|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|3
1634743630000|2021-10-20 15:27:10|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|11
1634743640000|2021-10-20 15:27:20|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|7
1634743650000|2021-10-20 15:27:30|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634743660000|2021-10-20 15:27:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1634743670000|2021-10-20 15:27:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634743680000|2021-10-20 15:28:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|9
1634743690000|2021-10-20 15:28:10|1054.5|1049.5|1054|1049|1054.6|1049.6|1054|1049|9
1634743710000|2021-10-20 15:28:30|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|8
1634743720000|2021-10-20 15:28:40|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|3
1634743730000|2021-10-20 15:28:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634743740000|2021-10-20 15:29:00|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|2
1634743750000|2021-10-20 15:29:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|11
1634743760000|2021-10-20 15:29:20|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634743780000|2021-10-20 15:29:40|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|7
1634743790000|2021-10-20 15:29:50|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|5
1634743800000|2021-10-20 15:30:00|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.4|1048.4|6
1634743810000|2021-10-20 15:30:10|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|3
1634743820000|2021-10-20 15:30:20|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|8
1634743830000|2021-10-20 15:30:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634743850000|2021-10-20 15:30:50|1053.8|1048.8|1054|1049|1054.1|1049.1|1053.8|1048.8|4
1634743860000|2021-10-20 15:31:00|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|6
1634743870000|2021-10-20 15:31:10|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054|1049|5
1634743880000|2021-10-20 15:31:20|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|4
1634743890000|2021-10-20 15:31:30|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|3
1634743900000|2021-10-20 15:31:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|10
1634743960000|2021-10-20 15:32:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|11
1634743970000|2021-10-20 15:32:50|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634743980000|2021-10-20 15:33:00|1054.5|1049.5|1054.1|1049.1|1054.5|1049.5|1054|1049|5
1634743990000|2021-10-20 15:33:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634744000000|2021-10-20 15:33:20|1054.3|1049.3|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|7
1634744010000|2021-10-20 15:33:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634744040000|2021-10-20 15:34:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634744060000|2021-10-20 15:34:20|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634744070000|2021-10-20 15:34:30|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|10
1634744080000|2021-10-20 15:34:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634744100000|2021-10-20 15:35:00|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634744110000|2021-10-20 15:35:10|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|4
1634744140000|2021-10-20 15:35:40|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|6
1634744150000|2021-10-20 15:35:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|5
1634744160000|2021-10-20 15:36:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634744190000|2021-10-20 15:36:30|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|4
1634744200000|2021-10-20 15:36:40|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634744210000|2021-10-20 15:36:50|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1634744220000|2021-10-20 15:37:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|6
1634744230000|2021-10-20 15:37:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|5
1634744240000|2021-10-20 15:37:20|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634744260000|2021-10-20 15:37:40|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634744280000|2021-10-20 15:38:00|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634744290000|2021-10-20 15:38:10|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|7
1634744300000|2021-10-20 15:38:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634744310000|2021-10-20 15:38:30|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|12
1634744320000|2021-10-20 15:38:40|1054.3|1049.3|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|6
1634744330000|2021-10-20 15:38:50|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634744340000|2021-10-20 15:39:00|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.4|1049.4|8
1634744350000|2021-10-20 15:39:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634744380000|2021-10-20 15:39:40|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|4
1634744390000|2021-10-20 15:39:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634744400000|2021-10-20 15:40:00|1054.4|1049.4|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|9
1634744410000|2021-10-20 15:40:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1634744420000|2021-10-20 15:40:20|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634744430000|2021-10-20 15:40:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634744440000|2021-10-20 15:40:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1634744450000|2021-10-20 15:40:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|5
1634744460000|2021-10-20 15:41:00|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|6
1634744470000|2021-10-20 15:41:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634744480000|2021-10-20 15:41:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634744510000|2021-10-20 15:41:50|1054.5|1049.5|1054.8|1049.8|1054.8|1049.8|1054.4|1049.4|7
1634744520000|2021-10-20 15:42:00|1054.7|1049.7|1054.3|1049.3|1054.7|1049.7|1054.3|1049.3|7
1634744530000|2021-10-20 15:42:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1634744540000|2021-10-20 15:42:20|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|2
1634744570000|2021-10-20 15:42:50|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634744580000|2021-10-20 15:43:00|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|5
1634744590000|2021-10-20 15:43:10|1054|1049|1054|1049|1054|1049|1054|1049|1
1634744600000|2021-10-20 15:43:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634744610000|2021-10-20 15:43:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634744620000|2021-10-20 15:43:40|1054|1049|1054.1|1049.1|1054.2|1049.2|1054|1049|6
1634744630000|2021-10-20 15:43:50|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|9
1634744640000|2021-10-20 15:44:00|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1634744650000|2021-10-20 15:44:10|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.5|1048.5|7
1634744660000|2021-10-20 15:44:20|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|5
1634744670000|2021-10-20 15:44:30|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|3
1634744680000|2021-10-20 15:44:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1634744700000|2021-10-20 15:45:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|9
1634744710000|2021-10-20 15:45:10|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1634744740000|2021-10-20 15:45:40|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1054|1049|12
1634744750000|2021-10-20 15:45:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|9
1634744760000|2021-10-20 15:46:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634744770000|2021-10-20 15:46:10|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|6
1634744780000|2021-10-20 15:46:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634744790000|2021-10-20 15:46:30|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|6
1634744800000|2021-10-20 15:46:40|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634744810000|2021-10-20 15:46:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1634744820000|2021-10-20 15:47:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634744830000|2021-10-20 15:47:10|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1634744840000|2021-10-20 15:47:20|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634744850000|2021-10-20 15:47:30|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|4
1634744860000|2021-10-20 15:47:40|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634744870000|2021-10-20 15:47:50|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|3
1634744880000|2021-10-20 15:48:00|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|7
1634744890000|2021-10-20 15:48:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634744900000|2021-10-20 15:48:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|4
1634744910000|2021-10-20 15:48:30|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.1|1050.1|6
1634744920000|2021-10-20 15:48:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634744930000|2021-10-20 15:48:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634744940000|2021-10-20 15:49:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634744950000|2021-10-20 15:49:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634744960000|2021-10-20 15:49:20|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|5
1634744970000|2021-10-20 15:49:30|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634744980000|2021-10-20 15:49:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|11
1634744990000|2021-10-20 15:49:50|1056|1051|1056|1051|1056.1|1051.1|1056|1051|5
1634745000000|2021-10-20 15:50:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634745010000|2021-10-20 15:50:10|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.6|1050.6|4
1634745020000|2021-10-20 15:50:20|1055.6|1050.6|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|9
1634745030000|2021-10-20 15:50:30|1055.5|1050.5|1055.7|1050.7|1055.8|1050.8|1055.5|1050.5|9
1634745040000|2021-10-20 15:50:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634745050000|2021-10-20 15:50:50|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634745060000|2021-10-20 15:51:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|12
1634745070000|2021-10-20 15:51:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|6
1634745080000|2021-10-20 15:51:20|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1634745090000|2021-10-20 15:51:30|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|3
1634745100000|2021-10-20 15:51:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634745110000|2021-10-20 15:51:50|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|4
1634745120000|2021-10-20 15:52:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|9
1634745130000|2021-10-20 15:52:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|19
1634745150000|2021-10-20 15:52:30|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|9
1634745160000|2021-10-20 15:52:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|8
1634745170000|2021-10-20 15:52:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1634745180000|2021-10-20 15:53:00|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|10
1634745190000|2021-10-20 15:53:10|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.8|1050.8|11
1634745200000|2021-10-20 15:53:20|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|9
1634745210000|2021-10-20 15:53:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634745220000|2021-10-20 15:53:40|1055.6|1050.6|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|4
1634745230000|2021-10-20 15:53:50|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|8
1634745240000|2021-10-20 15:54:00|1055.8|1050.8|1056|1051|1056|1051|1055.8|1050.8|3
1634745250000|2021-10-20 15:54:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|14
1634745260000|2021-10-20 15:54:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|5
1634745270000|2021-10-20 15:54:30|1056|1051|1056|1051|1056.1|1051.1|1055.9|1050.9|7
1634745280000|2021-10-20 15:54:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634745290000|2021-10-20 15:54:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634745300000|2021-10-20 15:55:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.8|1050.8|7
1634745310000|2021-10-20 15:55:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1634745320000|2021-10-20 15:55:20|1056|1051|1056.2|1051.2|1056.3|1051.3|1056|1051|7
1634745330000|2021-10-20 15:55:30|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|14
1634745340000|2021-10-20 15:55:40|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634745350000|2021-10-20 15:55:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634745360000|2021-10-20 15:56:00|1056.1|1051.1|1056.4|1051.4|1056.4|1051.4|1056.1|1051.1|4
1634745370000|2021-10-20 15:56:10|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.6|1051.6|5
1634745380000|2021-10-20 15:56:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1634745400000|2021-10-20 15:56:40|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|4
1634745410000|2021-10-20 15:56:50|1056.8|1051.8|1057.2|1052.2|1057.6|1052.6|1056.7|1051.7|15
1634745420000|2021-10-20 15:57:00|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|12
1634745430000|2021-10-20 15:57:10|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|7
1634745440000|2021-10-20 15:57:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634745450000|2021-10-20 15:57:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|4
1634745460000|2021-10-20 15:57:40|1057.4|1052.4|1057.2|1052.2|1057.5|1052.5|1057.2|1052.2|7
1634745470000|2021-10-20 15:57:50|1057.3|1052.3|1057|1052|1057.3|1052.3|1057|1052|6
1634745480000|2021-10-20 15:58:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634745490000|2021-10-20 15:58:10|1057|1052|1056.5|1051.5|1057|1052|1056.5|1051.5|6
1634745500000|2021-10-20 15:58:20|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|11
1634745510000|2021-10-20 15:58:30|1056.4|1051.4|1056|1051|1056.4|1051.4|1056|1051|2
1634745520000|2021-10-20 15:58:40|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1634745530000|2021-10-20 15:58:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|13
1634745540000|2021-10-20 15:59:00|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|14
1634745550000|2021-10-20 15:59:10|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|6
1634745560000|2021-10-20 15:59:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634745570000|2021-10-20 15:59:30|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634745580000|2021-10-20 15:59:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634745600000|2021-10-20 16:00:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|2
1634745610000|2021-10-20 16:00:10|1055.6|1050.6|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|7
1634745620000|2021-10-20 16:00:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634745630000|2021-10-20 16:00:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634745640000|2021-10-20 16:00:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|11
1634745650000|2021-10-20 16:00:50|1055.7|1050.7|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|5
1634745660000|2021-10-20 16:01:00|1055.3|1050.3|1055.5|1050.5|1055.6|1050.6|1055.3|1050.3|5
1634745670000|2021-10-20 16:01:10|1055.7|1050.7|1055.5|1050.5|1055.8|1050.8|1055.4|1050.4|19
1634745680000|2021-10-20 16:01:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|9
1634745690000|2021-10-20 16:01:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1634745700000|2021-10-20 16:01:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634745710000|2021-10-20 16:01:50|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634745720000|2021-10-20 16:02:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.4|1050.4|8
1634745730000|2021-10-20 16:02:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|13
1634745740000|2021-10-20 16:02:20|1055.2|1050.2|1055.1|1050.1|1055.5|1050.5|1055.1|1050.1|7
1634745750000|2021-10-20 16:02:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1634745760000|2021-10-20 16:02:40|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1634745770000|2021-10-20 16:02:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|7
1634745780000|2021-10-20 16:03:00|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|5
1634745790000|2021-10-20 16:03:10|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|7
1634745800000|2021-10-20 16:03:20|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1634745810000|2021-10-20 16:03:30|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|4
1634745820000|2021-10-20 16:03:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1634745830000|2021-10-20 16:03:50|1055.1|1050.1|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|6
1634745840000|2021-10-20 16:04:00|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.8|1049.8|4
1634745850000|2021-10-20 16:04:10|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|6
1634745860000|2021-10-20 16:04:20|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1634745870000|2021-10-20 16:04:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634745890000|2021-10-20 16:04:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|12
1634745900000|2021-10-20 16:05:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|6
1634745910000|2021-10-20 16:05:10|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|10
1634745920000|2021-10-20 16:05:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634745930000|2021-10-20 16:05:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|12
1634745940000|2021-10-20 16:05:40|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|15
1634745960000|2021-10-20 16:06:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634745970000|2021-10-20 16:06:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|6
1634745980000|2021-10-20 16:06:20|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|7
1634746000000|2021-10-20 16:06:40|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|6
1634746010000|2021-10-20 16:06:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634746020000|2021-10-20 16:07:00|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|6
1634746030000|2021-10-20 16:07:10|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|5
1634746040000|2021-10-20 16:07:20|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|4
1634746050000|2021-10-20 16:07:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634746060000|2021-10-20 16:07:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|4
1634746070000|2021-10-20 16:07:50|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|4
1634746080000|2021-10-20 16:08:00|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|4
1634746100000|2021-10-20 16:08:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|6
1634746110000|2021-10-20 16:08:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|5
1634746120000|2021-10-20 16:08:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|4
1634746130000|2021-10-20 16:08:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|11
1634746140000|2021-10-20 16:09:00|1053.7|1048.7|1053.4|1048.4|1053.9|1048.9|1053.3|1048.3|12
1634746150000|2021-10-20 16:09:10|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|5
1634746170000|2021-10-20 16:09:30|1053.9|1048.9|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|6
1634746180000|2021-10-20 16:09:40|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|7
1634746200000|2021-10-20 16:10:00|1054|1049|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|9
1634746210000|2021-10-20 16:10:10|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|7
1634746220000|2021-10-20 16:10:20|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|3
1634746230000|2021-10-20 16:10:30|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|2
1634746250000|2021-10-20 16:10:50|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|8
1634746260000|2021-10-20 16:11:00|1054.1|1049.1|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|5
1634746270000|2021-10-20 16:11:10|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1634746280000|2021-10-20 16:11:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634746290000|2021-10-20 16:11:30|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|12
1634746300000|2021-10-20 16:11:40|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1634746320000|2021-10-20 16:12:00|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1634746330000|2021-10-20 16:12:10|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|4
1634746340000|2021-10-20 16:12:20|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1634746350000|2021-10-20 16:12:30|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|5
1634746360000|2021-10-20 16:12:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1634746370000|2021-10-20 16:12:50|1054.1|1049.1|1053.9|1048.9|1054.2|1049.2|1053.9|1048.9|4
1634746380000|2021-10-20 16:13:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634746390000|2021-10-20 16:13:10|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|7
1634746400000|2021-10-20 16:13:20|1053.9|1048.9|1054|1049|1054|1049|1053.8|1048.8|4
1634746410000|2021-10-20 16:13:30|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1634746420000|2021-10-20 16:13:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634746430000|2021-10-20 16:13:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1634746440000|2021-10-20 16:14:00|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1634746450000|2021-10-20 16:14:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634746460000|2021-10-20 16:14:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634746490000|2021-10-20 16:14:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634746500000|2021-10-20 16:15:00|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1634746510000|2021-10-20 16:15:10|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634746520000|2021-10-20 16:15:20|1054|1049|1054|1049|1054.1|1049.1|1054|1049|9
1634746530000|2021-10-20 16:15:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|5
1634746540000|2021-10-20 16:15:40|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|7
1634746550000|2021-10-20 16:15:50|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.8|1048.8|8
1634746560000|2021-10-20 16:16:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634746570000|2021-10-20 16:16:10|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|6
1634746580000|2021-10-20 16:16:20|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634746590000|2021-10-20 16:16:30|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|9
1634746610000|2021-10-20 16:16:50|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|6
1634746620000|2021-10-20 16:17:00|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|11
1634746630000|2021-10-20 16:17:10|1053.9|1048.9|1054|1049|1054|1049|1053.8|1048.8|4
1634746640000|2021-10-20 16:17:20|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|5
1634746650000|2021-10-20 16:17:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|8
1634746660000|2021-10-20 16:17:40|1053.8|1048.8|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|5
1634746670000|2021-10-20 16:17:50|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|6
1634746680000|2021-10-20 16:18:00|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|3
1634746690000|2021-10-20 16:18:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|5
1634746700000|2021-10-20 16:18:20|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|5
1634746710000|2021-10-20 16:18:30|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634746720000|2021-10-20 16:18:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634746730000|2021-10-20 16:18:50|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|9
1634746740000|2021-10-20 16:19:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1634746750000|2021-10-20 16:19:10|1053|1048|1052.7|1047.7|1053|1048|1052.7|1047.7|4
1634746760000|2021-10-20 16:19:20|1052.6|1047.6|1053.2|1048.2|1053.2|1048.2|1052.6|1047.6|9
1634746770000|2021-10-20 16:19:30|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1634746780000|2021-10-20 16:19:40|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|2
1634746790000|2021-10-20 16:19:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634746800000|2021-10-20 16:20:00|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|5
1634746810000|2021-10-20 16:20:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634746820000|2021-10-20 16:20:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|10
1634746830000|2021-10-20 16:20:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634746860000|2021-10-20 16:21:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634746870000|2021-10-20 16:21:10|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|6
1634746880000|2021-10-20 16:21:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634746890000|2021-10-20 16:21:30|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634746900000|2021-10-20 16:21:40|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634746910000|2021-10-20 16:21:50|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|3
1634746920000|2021-10-20 16:22:00|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634746930000|2021-10-20 16:22:10|1053.7|1048.7|1053.9|1048.9|1054.1|1049.1|1053.6|1048.6|9
1634746940000|2021-10-20 16:22:20|1054|1049|1054|1049|1054|1049|1053.9|1048.9|5
1634746950000|2021-10-20 16:22:30|1054.1|1049.1|1053.7|1048.7|1054.1|1049.1|1053.7|1048.7|3
1634746960000|2021-10-20 16:22:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634746970000|2021-10-20 16:22:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634746980000|2021-10-20 16:23:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634746990000|2021-10-20 16:23:10|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634747000000|2021-10-20 16:23:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634747010000|2021-10-20 16:23:30|1053.6|1048.6|1053.4|1048.4|1053.7|1048.7|1053.4|1048.4|6
1634747030000|2021-10-20 16:23:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634747050000|2021-10-20 16:24:10|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|10
1634747060000|2021-10-20 16:24:20|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.3|1048.3|5
1634747070000|2021-10-20 16:24:30|1053.5|1048.5|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|5
1634747080000|2021-10-20 16:24:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634747090000|2021-10-20 16:24:50|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|8
1634747100000|2021-10-20 16:25:00|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|8
1634747110000|2021-10-20 16:25:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|8
1634747120000|2021-10-20 16:25:20|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1634747130000|2021-10-20 16:25:30|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|4
1634747140000|2021-10-20 16:25:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|4
1634747160000|2021-10-20 16:26:00|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|3
1634747170000|2021-10-20 16:26:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634747180000|2021-10-20 16:26:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|9
1634747190000|2021-10-20 16:26:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634747200000|2021-10-20 16:26:40|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|3
1634747210000|2021-10-20 16:26:50|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.6|1047.6|7
1634747220000|2021-10-20 16:27:00|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|4
1634747230000|2021-10-20 16:27:10|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|8
1634747240000|2021-10-20 16:27:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|6
1634747250000|2021-10-20 16:27:30|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.4|1047.4|7
1634747260000|2021-10-20 16:27:40|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|4
1634747270000|2021-10-20 16:27:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|11
1634747280000|2021-10-20 16:28:00|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1634747290000|2021-10-20 16:28:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1634747300000|2021-10-20 16:28:20|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1634747310000|2021-10-20 16:28:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|10
1634747320000|2021-10-20 16:28:40|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1634747340000|2021-10-20 16:29:00|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634747350000|2021-10-20 16:29:10|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|3
1634747360000|2021-10-20 16:29:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634747370000|2021-10-20 16:29:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|5
1634747380000|2021-10-20 16:29:40|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|5
1634747390000|2021-10-20 16:29:50|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|12
1634747400000|2021-10-20 16:30:00|1052.6|1047.6|1052.3|1047.3|1052.6|1047.6|1052.2|1047.2|7
1634747410000|2021-10-20 16:30:10|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634747420000|2021-10-20 16:30:20|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1634747430000|2021-10-20 16:30:30|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|3
1634747450000|2021-10-20 16:30:50|1052.8|1047.8|1053|1048|1053|1048|1052.7|1047.7|9
1634747460000|2021-10-20 16:31:00|1052.9|1047.9|1052.8|1047.8|1053|1048|1052.8|1047.8|4
1634747470000|2021-10-20 16:31:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|3
1634747480000|2021-10-20 16:31:20|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634747500000|2021-10-20 16:31:40|1053|1048|1053|1048|1053.1|1048.1|1053|1048|5
1634747520000|2021-10-20 16:32:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634747530000|2021-10-20 16:32:10|1053.2|1048.2|1053.4|1048.4|1053.5|1048.5|1053.2|1048.2|5
1634747550000|2021-10-20 16:32:30|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634747560000|2021-10-20 16:32:40|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|3
1634747570000|2021-10-20 16:32:50|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|3
1634747580000|2021-10-20 16:33:00|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|14
1634747590000|2021-10-20 16:33:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|7
1634747600000|2021-10-20 16:33:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1634747620000|2021-10-20 16:33:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|5
1634747630000|2021-10-20 16:33:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634747640000|2021-10-20 16:34:00|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|8
1634747650000|2021-10-20 16:34:10|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|5
1634747660000|2021-10-20 16:34:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634747670000|2021-10-20 16:34:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|3
1634747690000|2021-10-20 16:34:50|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|3
1634747700000|2021-10-20 16:35:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053|1048|6
1634747710000|2021-10-20 16:35:10|1053.1|1048.1|1053|1048|1053.2|1048.2|1053|1048|8
1634747720000|2021-10-20 16:35:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|9
1634747730000|2021-10-20 16:35:30|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634747740000|2021-10-20 16:35:40|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634747750000|2021-10-20 16:35:50|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|6
1634747760000|2021-10-20 16:36:00|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|5
1634747770000|2021-10-20 16:36:10|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|10
1634747780000|2021-10-20 16:36:20|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|6
1634747790000|2021-10-20 16:36:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|5
1634747800000|2021-10-20 16:36:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634747820000|2021-10-20 16:37:00|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|3
1634747830000|2021-10-20 16:37:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634747840000|2021-10-20 16:37:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634747860000|2021-10-20 16:37:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634747870000|2021-10-20 16:37:50|1053.7|1048.7|1053.4|1048.4|1053.7|1048.7|1053.4|1048.4|8
1634747880000|2021-10-20 16:38:00|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634747890000|2021-10-20 16:38:10|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|11
1634747900000|2021-10-20 16:38:20|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|6
1634747910000|2021-10-20 16:38:30|1053.2|1048.2|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|4
1634747920000|2021-10-20 16:38:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|3
1634747930000|2021-10-20 16:38:50|1053.5|1048.5|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|5
1634747940000|2021-10-20 16:39:00|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|22
1634747950000|2021-10-20 16:39:10|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634747960000|2021-10-20 16:39:20|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|13
1634747970000|2021-10-20 16:39:30|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|4
1634747980000|2021-10-20 16:39:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634747990000|2021-10-20 16:39:50|1053|1048|1053.2|1048.2|1053.3|1048.3|1053|1048|8
1634748000000|2021-10-20 16:40:00|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|5
1634748020000|2021-10-20 16:40:20|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634748030000|2021-10-20 16:40:30|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|5
1634748040000|2021-10-20 16:40:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634748050000|2021-10-20 16:40:50|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|4
1634748060000|2021-10-20 16:41:00|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1634748070000|2021-10-20 16:41:10|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|11
1634748080000|2021-10-20 16:41:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|15
1634748100000|2021-10-20 16:41:40|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|6
1634748110000|2021-10-20 16:41:50|1053.9|1048.9|1054|1049|1054|1049|1053.8|1048.8|8
1634748120000|2021-10-20 16:42:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1634748130000|2021-10-20 16:42:10|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1634748140000|2021-10-20 16:42:20|1054|1049|1054|1049|1054|1049|1053.9|1048.9|5
1634748170000|2021-10-20 16:42:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634748180000|2021-10-20 16:43:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1634748200000|2021-10-20 16:43:20|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|8
1634748210000|2021-10-20 16:43:30|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634748220000|2021-10-20 16:43:40|1053.7|1048.7|1053|1048|1053.8|1048.8|1053|1048|10
1634748230000|2021-10-20 16:43:50|1052.9|1047.9|1053|1048|1053|1048|1052.7|1047.7|7
1634748240000|2021-10-20 16:44:00|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634748250000|2021-10-20 16:44:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|7
1634748260000|2021-10-20 16:44:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|7
1634748270000|2021-10-20 16:44:30|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634748290000|2021-10-20 16:44:50|1053|1048|1053|1048|1053|1048|1053|1048|1
1634748300000|2021-10-20 16:45:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634748310000|2021-10-20 16:45:10|1053|1048|1053.2|1048.2|1053.2|1048.2|1053|1048|5
1634748320000|2021-10-20 16:45:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|4
1634748350000|2021-10-20 16:45:50|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|8
1634748370000|2021-10-20 16:46:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634748380000|2021-10-20 16:46:20|1053|1048|1053.1|1048.1|1053.2|1048.2|1053|1048|3
1634748400000|2021-10-20 16:46:40|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|3
1634748410000|2021-10-20 16:46:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634748420000|2021-10-20 16:47:00|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634748430000|2021-10-20 16:47:10|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|5
1634748480000|2021-10-20 16:48:00|1053.3|1048.3|1053.6|1048.6|1053.7|1048.7|1053.3|1048.3|8
1634748490000|2021-10-20 16:48:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634748500000|2021-10-20 16:48:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634748510000|2021-10-20 16:48:30|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|11
1634748520000|2021-10-20 16:48:40|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|5
1634748530000|2021-10-20 16:48:50|1054.2|1049.2|1054.5|1049.5|1054.5|1049.5|1054.2|1049.2|9
1634748540000|2021-10-20 16:49:00|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634748550000|2021-10-20 16:49:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634748560000|2021-10-20 16:49:20|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|7
1634748580000|2021-10-20 16:49:40|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|10
1634748590000|2021-10-20 16:49:50|1054.1|1049.1|1054|1049|1054.2|1049.2|1054|1049|8
1634748600000|2021-10-20 16:50:00|1054.1|1049.1|1053.9|1048.9|1054.2|1049.2|1053.9|1048.9|6
1634748610000|2021-10-20 16:50:10|1054.1|1049.1|1054|1049|1054.1|1049.1|1053.9|1048.9|10
1634748620000|2021-10-20 16:50:20|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1634748630000|2021-10-20 16:50:30|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054|1049|12
1634748640000|2021-10-20 16:50:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1634748650000|2021-10-20 16:50:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634748660000|2021-10-20 16:51:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1634748680000|2021-10-20 16:51:20|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|3
1634748690000|2021-10-20 16:51:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634748700000|2021-10-20 16:51:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634748710000|2021-10-20 16:51:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1634748740000|2021-10-20 16:52:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634748750000|2021-10-20 16:52:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634748760000|2021-10-20 16:52:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634748770000|2021-10-20 16:52:50|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|3
1634748780000|2021-10-20 16:53:00|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|7
1634748790000|2021-10-20 16:53:10|1054.1|1049.1|1054.4|1049.4|1054.5|1049.5|1054.1|1049.1|5
1634748800000|2021-10-20 16:53:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634748810000|2021-10-20 16:53:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634748820000|2021-10-20 16:53:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634748830000|2021-10-20 16:53:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634748840000|2021-10-20 16:54:00|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|3
1634748850000|2021-10-20 16:54:10|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|4
1634748860000|2021-10-20 16:54:20|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|2
1634748880000|2021-10-20 16:54:40|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634748890000|2021-10-20 16:54:50|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|6
1634748900000|2021-10-20 16:55:00|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|9
1634748910000|2021-10-20 16:55:10|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|12
1634748920000|2021-10-20 16:55:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634748930000|2021-10-20 16:55:30|1054.1|1049.1|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|7
1634748940000|2021-10-20 16:55:40|1054.2|1049.2|1054|1049|1054.2|1049.2|1053.9|1048.9|9
1634748950000|2021-10-20 16:55:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|8
1634748970000|2021-10-20 16:56:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|5
1634748980000|2021-10-20 16:56:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634749000000|2021-10-20 16:56:40|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|9
1634749010000|2021-10-20 16:56:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634749020000|2021-10-20 16:57:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|10
1634749030000|2021-10-20 16:57:10|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1634749040000|2021-10-20 16:57:20|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|10
1634749050000|2021-10-20 16:57:30|1053.7|1048.7|1054|1049|1054.1|1049.1|1053.6|1048.6|9
1634749060000|2021-10-20 16:57:40|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|7
1634749070000|2021-10-20 16:57:50|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|5
1634749080000|2021-10-20 16:58:00|1053.9|1048.9|1054.5|1049.5|1054.5|1049.5|1053.9|1048.9|11
1634749090000|2021-10-20 16:58:10|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|5
1634749100000|2021-10-20 16:58:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634749130000|2021-10-20 16:58:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634749140000|2021-10-20 16:59:00|1054.1|1049.1|1054.2|1049.2|1054.4|1049.4|1054.1|1049.1|8
1634749150000|2021-10-20 16:59:10|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|6
1634749170000|2021-10-20 16:59:30|1053.9|1048.9|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|5
1634749180000|2021-10-20 16:59:40|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.6|1048.6|11
1634749190000|2021-10-20 16:59:50|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|7
1634749200000|2021-10-20 17:00:00|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1634749210000|2021-10-20 17:00:10|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|4
1634749220000|2021-10-20 17:00:20|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054|1049|6
1634749230000|2021-10-20 17:00:30|1054.3|1049.3|1054|1049|1054.3|1049.3|1054|1049|17
1634749250000|2021-10-20 17:00:50|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|6
1634749260000|2021-10-20 17:01:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.2|1049.2|9
1634749270000|2021-10-20 17:01:10|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634749280000|2021-10-20 17:01:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1634749290000|2021-10-20 17:01:30|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|2
1634749300000|2021-10-20 17:01:40|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1634749310000|2021-10-20 17:01:50|1054.4|1049.4|1054|1049|1054.4|1049.4|1053.6|1048.6|10
1634749320000|2021-10-20 17:02:00|1054.1|1049.1|1053.6|1048.6|1054.1|1049.1|1053.5|1048.5|25
1634749330000|2021-10-20 17:02:10|1053.7|1048.7|1053.4|1048.4|1053.7|1048.7|1053.2|1048.2|12
1634749340000|2021-10-20 17:02:20|1053.5|1048.5|1053.7|1048.7|1054.1|1049.1|1053.5|1048.5|15
1634749350000|2021-10-20 17:02:30|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|9
1634749360000|2021-10-20 17:02:40|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|5
1634749370000|2021-10-20 17:02:50|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|6
1634749380000|2021-10-20 17:03:00|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.3|1048.3|10
1634749390000|2021-10-20 17:03:10|1053.5|1048.5|1053.6|1048.6|1053.7|1048.7|1053.4|1048.4|7
1634749400000|2021-10-20 17:03:20|1053.7|1048.7|1054|1049|1054|1049|1053.7|1048.7|7
1634749410000|2021-10-20 17:03:30|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|6
1634749420000|2021-10-20 17:03:40|1053.8|1048.8|1054.1|1049.1|1054.2|1049.2|1053.8|1048.8|12
1634749430000|2021-10-20 17:03:50|1054.2|1049.2|1054|1049|1054.2|1049.2|1053.8|1048.8|10
1634749440000|2021-10-20 17:04:00|1054.1|1049.1|1054|1049|1054.1|1049.1|1053.8|1048.8|14
1634749450000|2021-10-20 17:04:10|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054|1049|7
1634749460000|2021-10-20 17:04:20|1054|1049|1054.1|1049.1|1054.2|1049.2|1054|1049|11
1634749470000|2021-10-20 17:04:30|1054.2|1049.2|1054.3|1049.3|1054.5|1049.5|1054.1|1049.1|18
1634749480000|2021-10-20 17:04:40|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|7
1634749490000|2021-10-20 17:04:50|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.4|1049.4|14
1634749500000|2021-10-20 17:05:00|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|10
1634749510000|2021-10-20 17:05:10|1055|1050|1054.7|1049.7|1055|1050|1054.5|1049.5|12
1634749520000|2021-10-20 17:05:20|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|8
1634749530000|2021-10-20 17:05:30|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|21
1634749540000|2021-10-20 17:05:40|1054.5|1049.5|1054.3|1049.3|1054.7|1049.7|1054.2|1049.2|12
1634749550000|2021-10-20 17:05:50|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|4
1634749560000|2021-10-20 17:06:00|1054.4|1049.4|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|9
1634749580000|2021-10-20 17:06:20|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1634749590000|2021-10-20 17:06:30|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|4
1634749600000|2021-10-20 17:06:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634749610000|2021-10-20 17:06:50|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634749620000|2021-10-20 17:07:00|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|7
1634749630000|2021-10-20 17:07:10|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|10
1634749640000|2021-10-20 17:07:20|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|8
1634749660000|2021-10-20 17:07:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1634749670000|2021-10-20 17:07:50|1054.1|1049.1|1054.7|1049.7|1054.7|1049.7|1054.1|1049.1|5
1634749680000|2021-10-20 17:08:00|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|3
1634749690000|2021-10-20 17:08:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634749700000|2021-10-20 17:08:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1634749710000|2021-10-20 17:08:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634749720000|2021-10-20 17:08:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634749740000|2021-10-20 17:09:00|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|9
1634749760000|2021-10-20 17:09:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634749770000|2021-10-20 17:09:30|1054.3|1049.3|1054.1|1049.1|1054.4|1049.4|1054.1|1049.1|7
1634749780000|2021-10-20 17:09:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634749790000|2021-10-20 17:09:50|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1634749800000|2021-10-20 17:10:00|1054.2|1049.2|1054.6|1049.6|1054.7|1049.7|1054.2|1049.2|10
1634749810000|2021-10-20 17:10:10|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|7
1634749820000|2021-10-20 17:10:20|1054.3|1049.3|1054.1|1049.1|1054.4|1049.4|1054.1|1049.1|7
1634749830000|2021-10-20 17:10:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634749840000|2021-10-20 17:10:40|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1634749850000|2021-10-20 17:10:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634749880000|2021-10-20 17:11:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|4
1634749890000|2021-10-20 17:11:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634749910000|2021-10-20 17:11:50|1053.9|1048.9|1054.1|1049.1|1054.2|1049.2|1053.9|1048.9|6
1634749920000|2021-10-20 17:12:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|5
1634749930000|2021-10-20 17:12:10|1054.1|1049.1|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|8
1634749940000|2021-10-20 17:12:20|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|10
1634749950000|2021-10-20 17:12:30|1054.2|1049.2|1054.1|1049.1|1054.4|1049.4|1054.1|1049.1|11
1634749960000|2021-10-20 17:12:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634749970000|2021-10-20 17:12:50|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|4
1634749980000|2021-10-20 17:13:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|8
1634749990000|2021-10-20 17:13:10|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|6
1634750000000|2021-10-20 17:13:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634750010000|2021-10-20 17:13:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|8
1634750020000|2021-10-20 17:13:40|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|7
1634750030000|2021-10-20 17:13:50|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|8
1634750040000|2021-10-20 17:14:00|1054.3|1049.3|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|6
1634750050000|2021-10-20 17:14:10|1054.5|1049.5|1054.9|1049.9|1054.9|1049.9|1054.4|1049.4|7
1634750060000|2021-10-20 17:14:20|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|2
1634750070000|2021-10-20 17:14:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634750080000|2021-10-20 17:14:40|1055.1|1050.1|1054.7|1049.7|1055.1|1050.1|1054.7|1049.7|4
1634750090000|2021-10-20 17:14:50|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1634750100000|2021-10-20 17:15:00|1054.6|1049.6|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|10
1634750110000|2021-10-20 17:15:10|1055|1050|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|10
1634750140000|2021-10-20 17:15:40|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634750150000|2021-10-20 17:15:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|6
1634750160000|2021-10-20 17:16:00|1055|1050|1055.1|1050.1|1055.2|1050.2|1054.9|1049.9|13
1634750170000|2021-10-20 17:16:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|7
1634750180000|2021-10-20 17:16:20|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634750190000|2021-10-20 17:16:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634750200000|2021-10-20 17:16:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1634750210000|2021-10-20 17:16:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634750220000|2021-10-20 17:17:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634750230000|2021-10-20 17:17:10|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634750240000|2021-10-20 17:17:20|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055|1050|7
1634750250000|2021-10-20 17:17:30|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|5
1634750270000|2021-10-20 17:17:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634750290000|2021-10-20 17:18:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|4
1634750300000|2021-10-20 17:18:20|1055.3|1050.3|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1634750310000|2021-10-20 17:18:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1634750320000|2021-10-20 17:18:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|6
1634750340000|2021-10-20 17:19:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|5
1634750350000|2021-10-20 17:19:10|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1634750380000|2021-10-20 17:19:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634750400000|2021-10-20 17:20:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634750410000|2021-10-20 17:20:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634750430000|2021-10-20 17:20:30|1055.2|1050.2|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|3
1634750440000|2021-10-20 17:20:40|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1634750450000|2021-10-20 17:20:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634750460000|2021-10-20 17:21:00|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|3
1634750480000|2021-10-20 17:21:20|1055|1050|1055|1050|1055.1|1050.1|1055|1050|7
1634750490000|2021-10-20 17:21:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|9
1634750500000|2021-10-20 17:21:40|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634750510000|2021-10-20 17:21:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634750530000|2021-10-20 17:22:10|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|4
1634750540000|2021-10-20 17:22:20|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.3|1050.3|4
1634750550000|2021-10-20 17:22:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1634750560000|2021-10-20 17:22:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1634750570000|2021-10-20 17:22:50|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|9
1634750580000|2021-10-20 17:23:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|12
1634750590000|2021-10-20 17:23:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634750600000|2021-10-20 17:23:20|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634750620000|2021-10-20 17:23:40|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|6
1634750630000|2021-10-20 17:23:50|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|2
1634750640000|2021-10-20 17:24:00|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|8
1634750650000|2021-10-20 17:24:10|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|8
1634750660000|2021-10-20 17:24:20|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634750670000|2021-10-20 17:24:30|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1054.9|1049.9|8
1634750680000|2021-10-20 17:24:40|1055|1050|1055|1050|1055.2|1050.2|1054.9|1049.9|18
1634750690000|2021-10-20 17:24:50|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|5
1634750700000|2021-10-20 17:25:00|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1634750710000|2021-10-20 17:25:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634750720000|2021-10-20 17:25:20|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|5
1634750730000|2021-10-20 17:25:30|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|5
1634750740000|2021-10-20 17:25:40|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|4
1634750750000|2021-10-20 17:25:50|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|7
1634750760000|2021-10-20 17:26:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|7
1634750770000|2021-10-20 17:26:10|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|11
1634750780000|2021-10-20 17:26:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634750790000|2021-10-20 17:26:30|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.1|1050.1|6
1634750810000|2021-10-20 17:26:50|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|9
1634750820000|2021-10-20 17:27:00|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634750830000|2021-10-20 17:27:10|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|14
1634750840000|2021-10-20 17:27:20|1054.9|1049.9|1055|1050|1055|1050|1054.8|1049.8|6
1634750850000|2021-10-20 17:27:30|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|7
1634750870000|2021-10-20 17:27:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|4
1634750880000|2021-10-20 17:28:00|1055|1050|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|9
1634750890000|2021-10-20 17:28:10|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|6
1634750900000|2021-10-20 17:28:20|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055|1050|6
1634750910000|2021-10-20 17:28:30|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634750920000|2021-10-20 17:28:40|1055.3|1050.3|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|13
1634750930000|2021-10-20 17:28:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634750940000|2021-10-20 17:29:00|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|5
1634750950000|2021-10-20 17:29:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|16
1634750960000|2021-10-20 17:29:20|1055.5|1050.5|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|9
1634750970000|2021-10-20 17:29:30|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.2|1050.2|11
1634750980000|2021-10-20 17:29:40|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|3
1634750990000|2021-10-20 17:29:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|11
1634751000000|2021-10-20 17:30:00|1055.7|1050.7|1055.4|1050.4|1055.7|1050.7|1055.3|1050.3|10
1634751010000|2021-10-20 17:30:10|1055.5|1050.5|1055.8|1050.8|1055.8|1050.8|1055.5|1050.5|3
1634751020000|2021-10-20 17:30:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634751040000|2021-10-20 17:30:40|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|4
1634751050000|2021-10-20 17:30:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634751060000|2021-10-20 17:31:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|15
1634751070000|2021-10-20 17:31:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|10
1634751080000|2021-10-20 17:31:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634751090000|2021-10-20 17:31:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634751110000|2021-10-20 17:31:50|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634751120000|2021-10-20 17:32:00|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634751130000|2021-10-20 17:32:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1634751140000|2021-10-20 17:32:20|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1634751150000|2021-10-20 17:32:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1634751160000|2021-10-20 17:32:40|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634751170000|2021-10-20 17:32:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634751180000|2021-10-20 17:33:00|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|13
1634751190000|2021-10-20 17:33:10|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|12
1634751200000|2021-10-20 17:33:20|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634751210000|2021-10-20 17:33:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1634751220000|2021-10-20 17:33:40|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|3
1634751230000|2021-10-20 17:33:50|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1634751240000|2021-10-20 17:34:00|1055.5|1050.5|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|14
1634751250000|2021-10-20 17:34:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634751260000|2021-10-20 17:34:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634751280000|2021-10-20 17:34:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634751290000|2021-10-20 17:34:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|8
1634751300000|2021-10-20 17:35:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|5
1634751310000|2021-10-20 17:35:10|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|12
1634751320000|2021-10-20 17:35:20|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.3|1050.3|7
1634751330000|2021-10-20 17:35:30|1055.6|1050.6|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|8
1634751340000|2021-10-20 17:35:40|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|5
1634751350000|2021-10-20 17:35:50|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|7
1634751360000|2021-10-20 17:36:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|15
1634751370000|2021-10-20 17:36:10|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|5
1634751390000|2021-10-20 17:36:30|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|3
1634751400000|2021-10-20 17:36:40|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|3
1634751410000|2021-10-20 17:36:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1634751420000|2021-10-20 17:37:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1634751430000|2021-10-20 17:37:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1634751440000|2021-10-20 17:37:20|1056|1051|1056|1051|1056.1|1051.1|1056|1051|7
1634751450000|2021-10-20 17:37:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|11
1634751470000|2021-10-20 17:37:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|9
1634751480000|2021-10-20 17:38:00|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|6
1634751490000|2021-10-20 17:38:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634751500000|2021-10-20 17:38:20|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|4
1634751510000|2021-10-20 17:38:30|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|17
1634751520000|2021-10-20 17:38:40|1056.2|1051.2|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|11
1634751530000|2021-10-20 17:38:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|6
1634751540000|2021-10-20 17:39:00|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|10
1634751550000|2021-10-20 17:39:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634751560000|2021-10-20 17:39:20|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1634751570000|2021-10-20 17:39:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634751590000|2021-10-20 17:39:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634751600000|2021-10-20 17:40:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634751610000|2021-10-20 17:40:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634751620000|2021-10-20 17:40:20|1055.9|1050.9|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|7
1634751630000|2021-10-20 17:40:30|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634751650000|2021-10-20 17:40:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634751660000|2021-10-20 17:41:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|6
1634751670000|2021-10-20 17:41:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|8
1634751680000|2021-10-20 17:41:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|17
1634751690000|2021-10-20 17:41:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634751700000|2021-10-20 17:41:40|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634751710000|2021-10-20 17:41:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1634751720000|2021-10-20 17:42:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|4
1634751730000|2021-10-20 17:42:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634751740000|2021-10-20 17:42:20|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|2
1634751750000|2021-10-20 17:42:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1634751770000|2021-10-20 17:42:50|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|11
1634751780000|2021-10-20 17:43:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|10
1634751800000|2021-10-20 17:43:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056|1051|4
1634751810000|2021-10-20 17:43:30|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|9
1634751820000|2021-10-20 17:43:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|9
1634751830000|2021-10-20 17:43:50|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|4
1634751840000|2021-10-20 17:44:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|4
1634751850000|2021-10-20 17:44:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|7
1634751860000|2021-10-20 17:44:20|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|13
1634751870000|2021-10-20 17:44:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634751880000|2021-10-20 17:44:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634751890000|2021-10-20 17:44:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|4
1634751900000|2021-10-20 17:45:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634751910000|2021-10-20 17:45:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634751920000|2021-10-20 17:45:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|5
1634751930000|2021-10-20 17:45:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634751940000|2021-10-20 17:45:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634751950000|2021-10-20 17:45:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634751960000|2021-10-20 17:46:00|1056.7|1051.7|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|2
1634751970000|2021-10-20 17:46:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634751980000|2021-10-20 17:46:20|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|3
1634751990000|2021-10-20 17:46:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634752010000|2021-10-20 17:46:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634752020000|2021-10-20 17:47:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|5
1634752030000|2021-10-20 17:47:10|1056.4|1051.4|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|10
1634752040000|2021-10-20 17:47:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634752050000|2021-10-20 17:47:30|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|5
1634752060000|2021-10-20 17:47:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|5
1634752070000|2021-10-20 17:47:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|6
1634752080000|2021-10-20 17:48:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|13
1634752090000|2021-10-20 17:48:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|5
1634752100000|2021-10-20 17:48:20|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1634752110000|2021-10-20 17:48:30|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|8
1634752120000|2021-10-20 17:48:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634752130000|2021-10-20 17:48:50|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|5
1634752140000|2021-10-20 17:49:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|3
1634752150000|2021-10-20 17:49:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|8
1634752200000|2021-10-20 17:50:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634752210000|2021-10-20 17:50:10|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634752220000|2021-10-20 17:50:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634752230000|2021-10-20 17:50:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634752240000|2021-10-20 17:50:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|10
1634752250000|2021-10-20 17:50:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634752260000|2021-10-20 17:51:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634752280000|2021-10-20 17:51:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634752290000|2021-10-20 17:51:30|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|12
1634752300000|2021-10-20 17:51:40|1056.3|1051.3|1056.4|1051.4|1056.7|1051.7|1056.3|1051.3|5
1634752310000|2021-10-20 17:51:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634752320000|2021-10-20 17:52:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634752330000|2021-10-20 17:52:10|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1634752340000|2021-10-20 17:52:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634752350000|2021-10-20 17:52:30|1056.6|1051.6|1056.8|1051.8|1056.9|1051.9|1056.6|1051.6|9
1634752360000|2021-10-20 17:52:40|1056.7|1051.7|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|12
1634752370000|2021-10-20 17:52:50|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|5
1634752380000|2021-10-20 17:53:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1634752390000|2021-10-20 17:53:10|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1634752400000|2021-10-20 17:53:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634752410000|2021-10-20 17:53:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634752420000|2021-10-20 17:53:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634752430000|2021-10-20 17:53:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634752440000|2021-10-20 17:54:00|1057.3|1052.3|1057|1052|1057.3|1052.3|1056.9|1051.9|5
1634752450000|2021-10-20 17:54:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634752460000|2021-10-20 17:54:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634752470000|2021-10-20 17:54:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|10
1634752490000|2021-10-20 17:54:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1634752500000|2021-10-20 17:55:00|1056.9|1051.9|1056.8|1051.8|1057|1052|1056.8|1051.8|10
1634752510000|2021-10-20 17:55:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634752520000|2021-10-20 17:55:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|4
1634752530000|2021-10-20 17:55:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634752540000|2021-10-20 17:55:40|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|11
1634752570000|2021-10-20 17:56:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1634752580000|2021-10-20 17:56:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1634752590000|2021-10-20 17:56:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|4
1634752600000|2021-10-20 17:56:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|12
1634752620000|2021-10-20 17:57:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1634752640000|2021-10-20 17:57:20|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1634752650000|2021-10-20 17:57:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1634752660000|2021-10-20 17:57:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634752680000|2021-10-20 17:58:00|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.5|1051.5|5
1634752690000|2021-10-20 17:58:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|6
1634752710000|2021-10-20 17:58:30|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|5
1634752740000|2021-10-20 17:59:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1634752750000|2021-10-20 17:59:10|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|5
1634752760000|2021-10-20 17:59:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1634752770000|2021-10-20 17:59:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634752780000|2021-10-20 17:59:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|4
1634752790000|2021-10-20 17:59:50|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|8
1634752800000|2021-10-20 18:00:00|1058.2|1053.2|1058.4|1053.4|1058.5|1053.5|1058.2|1053.2|12
1634752810000|2021-10-20 18:00:10|1058.2|1053.2|1057.6|1052.6|1058.2|1053.2|1057.5|1052.5|4
1634752820000|2021-10-20 18:00:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634752840000|2021-10-20 18:00:40|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|5
1634752860000|2021-10-20 18:01:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1634752870000|2021-10-20 18:01:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058|1053|4
1634752880000|2021-10-20 18:01:20|1058.4|1053.4|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|3
1634752890000|2021-10-20 18:01:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634752900000|2021-10-20 18:01:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634752910000|2021-10-20 18:01:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|11
1634752920000|2021-10-20 18:02:00|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|8
1634752930000|2021-10-20 18:02:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634752940000|2021-10-20 18:02:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634752950000|2021-10-20 18:02:30|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|9
1634752960000|2021-10-20 18:02:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634752970000|2021-10-20 18:02:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634752990000|2021-10-20 18:03:10|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634753000000|2021-10-20 18:03:20|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058|1053|11
1634753020000|2021-10-20 18:03:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634753040000|2021-10-20 18:04:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1057.9|1052.9|6
1634753070000|2021-10-20 18:04:30|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634753080000|2021-10-20 18:04:40|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|14
1634753090000|2021-10-20 18:04:50|1057.9|1052.9|1058|1053|1058.1|1053.1|1057.9|1052.9|6
1634753100000|2021-10-20 18:05:00|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|5
1634753110000|2021-10-20 18:05:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634753140000|2021-10-20 18:05:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634753160000|2021-10-20 18:06:00|1058.4|1053.4|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|4
1634753190000|2021-10-20 18:06:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1634753200000|2021-10-20 18:06:40|1058.1|1053.1|1058|1053|1058.1|1053.1|1057.9|1052.9|4
1634753210000|2021-10-20 18:06:50|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|12
1634753230000|2021-10-20 18:07:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634753240000|2021-10-20 18:07:20|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634753250000|2021-10-20 18:07:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634753260000|2021-10-20 18:07:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634753280000|2021-10-20 18:08:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|7
1634753290000|2021-10-20 18:08:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|11
1634753300000|2021-10-20 18:08:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634753330000|2021-10-20 18:08:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634753340000|2021-10-20 18:09:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|6
1634753350000|2021-10-20 18:09:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634753360000|2021-10-20 18:09:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634753370000|2021-10-20 18:09:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|8
1634753380000|2021-10-20 18:09:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634753390000|2021-10-20 18:09:50|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|6
1634753400000|2021-10-20 18:10:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634753410000|2021-10-20 18:10:10|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|4
1634753420000|2021-10-20 18:10:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634753440000|2021-10-20 18:10:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1634753450000|2021-10-20 18:10:50|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|3
1634753460000|2021-10-20 18:11:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1634753470000|2021-10-20 18:11:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|10
1634753480000|2021-10-20 18:11:20|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|5
1634753490000|2021-10-20 18:11:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634753500000|2021-10-20 18:11:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634753510000|2021-10-20 18:11:50|1058.7|1053.7|1058.2|1053.2|1058.7|1053.7|1058.2|1053.2|3
1634753530000|2021-10-20 18:12:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634753540000|2021-10-20 18:12:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634753550000|2021-10-20 18:12:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634753560000|2021-10-20 18:12:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1634753580000|2021-10-20 18:13:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1634753620000|2021-10-20 18:13:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|10
1634753630000|2021-10-20 18:13:50|1058|1053|1058|1053|1058.1|1053.1|1058|1053|9
1634753640000|2021-10-20 18:14:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1634753650000|2021-10-20 18:14:10|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634753690000|2021-10-20 18:14:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634753700000|2021-10-20 18:15:00|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|5
1634753710000|2021-10-20 18:15:10|1058|1053|1058|1053|1058.1|1053.1|1058|1053|15
1634753720000|2021-10-20 18:15:20|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|8
1634753750000|2021-10-20 18:15:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|5
1634753760000|2021-10-20 18:16:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1634753770000|2021-10-20 18:16:10|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634753780000|2021-10-20 18:16:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634753790000|2021-10-20 18:16:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1634753800000|2021-10-20 18:16:40|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634753820000|2021-10-20 18:17:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|5
1634753830000|2021-10-20 18:17:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1634753840000|2021-10-20 18:17:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634753850000|2021-10-20 18:17:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1634753860000|2021-10-20 18:17:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634753870000|2021-10-20 18:17:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|6
1634753900000|2021-10-20 18:18:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634753920000|2021-10-20 18:18:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634753930000|2021-10-20 18:18:50|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|9
1634753940000|2021-10-20 18:19:00|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|13
1634753950000|2021-10-20 18:19:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634753960000|2021-10-20 18:19:20|1057.7|1052.7|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|6
1634753970000|2021-10-20 18:19:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634753980000|2021-10-20 18:19:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634753990000|2021-10-20 18:19:50|1057.5|1052.5|1058.1|1053.1|1058.1|1053.1|1057.5|1052.5|2
1634754000000|2021-10-20 18:20:00|1058|1053|1058.3|1053.3|1058.3|1053.3|1058|1053|6
1634754030000|2021-10-20 18:20:30|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.3|1053.3|8
1634754040000|2021-10-20 18:20:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1634754050000|2021-10-20 18:20:50|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|9
1634754060000|2021-10-20 18:21:00|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|3
1634754070000|2021-10-20 18:21:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634754080000|2021-10-20 18:21:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634754090000|2021-10-20 18:21:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1634754100000|2021-10-20 18:21:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634754120000|2021-10-20 18:22:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634754130000|2021-10-20 18:22:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634754140000|2021-10-20 18:22:20|1058.4|1053.4|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|4
1634754150000|2021-10-20 18:22:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|8
1634754160000|2021-10-20 18:22:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634754190000|2021-10-20 18:23:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|12
1634754210000|2021-10-20 18:23:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634754260000|2021-10-20 18:24:20|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1634754280000|2021-10-20 18:24:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634754320000|2021-10-20 18:25:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634754330000|2021-10-20 18:25:30|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634754340000|2021-10-20 18:25:40|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634754350000|2021-10-20 18:25:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634754360000|2021-10-20 18:26:00|1058|1053|1058|1053|1058|1053|1057.9|1052.9|5
1634754370000|2021-10-20 18:26:10|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|5
1634754380000|2021-10-20 18:26:20|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1634754390000|2021-10-20 18:26:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|7
1634754400000|2021-10-20 18:26:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634754410000|2021-10-20 18:26:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634754420000|2021-10-20 18:27:00|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|3
1634754440000|2021-10-20 18:27:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634754450000|2021-10-20 18:27:30|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|4
1634754460000|2021-10-20 18:27:40|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634754470000|2021-10-20 18:27:50|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|2
1634754480000|2021-10-20 18:28:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634754530000|2021-10-20 18:28:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|8
1634754540000|2021-10-20 18:29:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634754550000|2021-10-20 18:29:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|9
1634754560000|2021-10-20 18:29:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634754570000|2021-10-20 18:29:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634754580000|2021-10-20 18:29:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634754590000|2021-10-20 18:29:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1634754600000|2021-10-20 18:30:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634754610000|2021-10-20 18:30:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634754620000|2021-10-20 18:30:20|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634754630000|2021-10-20 18:30:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634754680000|2021-10-20 18:31:20|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634754700000|2021-10-20 18:31:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1634754720000|2021-10-20 18:32:00|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634754740000|2021-10-20 18:32:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|6
1634754750000|2021-10-20 18:32:30|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|9
1634754760000|2021-10-20 18:32:40|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1634754780000|2021-10-20 18:33:00|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|3
1634754810000|2021-10-20 18:33:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|10
1634754820000|2021-10-20 18:33:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|9
1634754830000|2021-10-20 18:33:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634754840000|2021-10-20 18:34:00|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634754850000|2021-10-20 18:34:10|1059.4|1054.4|1059.3|1054.3|1059.6|1054.6|1059.2|1054.2|15
1634754890000|2021-10-20 18:34:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634754900000|2021-10-20 18:35:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|8
1634754910000|2021-10-20 18:35:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634754920000|2021-10-20 18:35:20|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|11
1634754930000|2021-10-20 18:35:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|7
1634754940000|2021-10-20 18:35:40|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|5
1634754960000|2021-10-20 18:36:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634754980000|2021-10-20 18:36:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634755030000|2021-10-20 18:37:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|6
1634755040000|2021-10-20 18:37:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|16
1634755050000|2021-10-20 18:37:30|1059.3|1054.3|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|4
1634755060000|2021-10-20 18:37:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634755080000|2021-10-20 18:38:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|4
1634755090000|2021-10-20 18:38:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634755100000|2021-10-20 18:38:20|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|5
1634755110000|2021-10-20 18:38:30|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|14
1634755120000|2021-10-20 18:38:40|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|10
1634755130000|2021-10-20 18:38:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634755140000|2021-10-20 18:39:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|5
1634755150000|2021-10-20 18:39:10|1058.7|1053.7|1059.1|1054.1|1059.1|1054.1|1058.5|1053.5|19
1634755160000|2021-10-20 18:39:20|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634755170000|2021-10-20 18:39:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|6
1634755180000|2021-10-20 18:39:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|7
1634755190000|2021-10-20 18:39:50|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|8
1634755200000|2021-10-20 18:40:00|1059|1054|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|12
1634755220000|2021-10-20 18:40:20|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634755250000|2021-10-20 18:40:50|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|2
1634755260000|2021-10-20 18:41:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634755280000|2021-10-20 18:41:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634755290000|2021-10-20 18:41:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|4
1634755300000|2021-10-20 18:41:40|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|8
1634755320000|2021-10-20 18:42:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634755370000|2021-10-20 18:42:50|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|8
1634755380000|2021-10-20 18:43:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1634755400000|2021-10-20 18:43:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634755410000|2021-10-20 18:43:30|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1634755420000|2021-10-20 18:43:40|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634755430000|2021-10-20 18:43:50|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1634755450000|2021-10-20 18:44:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1634755460000|2021-10-20 18:44:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634755470000|2021-10-20 18:44:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634755480000|2021-10-20 18:44:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634755500000|2021-10-20 18:45:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634755540000|2021-10-20 18:45:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634755550000|2021-10-20 18:45:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634755580000|2021-10-20 18:46:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634755610000|2021-10-20 18:46:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|8
1634755630000|2021-10-20 18:47:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634755640000|2021-10-20 18:47:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634755670000|2021-10-20 18:47:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634755690000|2021-10-20 18:48:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634755750000|2021-10-20 18:49:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|17
1634755760000|2021-10-20 18:49:20|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.3|1053.3|10
1634755770000|2021-10-20 18:49:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634755790000|2021-10-20 18:49:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634755810000|2021-10-20 18:50:10|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|3
1634755820000|2021-10-20 18:50:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|6
1634755830000|2021-10-20 18:50:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1634755840000|2021-10-20 18:50:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1634755900000|2021-10-20 18:51:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|9
1634755910000|2021-10-20 18:51:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634755920000|2021-10-20 18:52:00|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634755930000|2021-10-20 18:52:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634755940000|2021-10-20 18:52:20|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|11
1634755950000|2021-10-20 18:52:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634755960000|2021-10-20 18:52:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|7
1634755990000|2021-10-20 18:53:10|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634756010000|2021-10-20 18:53:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|10
1634756020000|2021-10-20 18:53:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634756040000|2021-10-20 18:54:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634756050000|2021-10-20 18:54:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1634756060000|2021-10-20 18:54:20|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|7
1634756070000|2021-10-20 18:54:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634756090000|2021-10-20 18:54:50|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1634756100000|2021-10-20 18:55:00|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|12
1634756110000|2021-10-20 18:55:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|7
1634756120000|2021-10-20 18:55:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634756130000|2021-10-20 18:55:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|6
1634756140000|2021-10-20 18:55:40|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|9
1634756150000|2021-10-20 18:55:50|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|8
1634756160000|2021-10-20 18:56:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634756200000|2021-10-20 18:56:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634756260000|2021-10-20 18:57:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634756270000|2021-10-20 18:57:50|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|5
1634756290000|2021-10-20 18:58:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634756300000|2021-10-20 18:58:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634756320000|2021-10-20 18:58:40|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|8
1634756330000|2021-10-20 18:58:50|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|8
1634756340000|2021-10-20 18:59:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634756350000|2021-10-20 18:59:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634756380000|2021-10-20 18:59:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634756390000|2021-10-20 18:59:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634756400000|2021-10-20 19:00:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|6
1634756410000|2021-10-20 19:00:10|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|5
1634756450000|2021-10-20 19:00:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634756460000|2021-10-20 19:01:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634756470000|2021-10-20 19:01:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1634756510000|2021-10-20 19:01:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|10
1634756520000|2021-10-20 19:02:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634756550000|2021-10-20 19:02:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634756560000|2021-10-20 19:02:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634756590000|2021-10-20 19:03:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|7
1634756600000|2021-10-20 19:03:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634756610000|2021-10-20 19:03:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|5
1634756620000|2021-10-20 19:03:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634756630000|2021-10-20 19:03:50|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|3
1634756640000|2021-10-20 19:04:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634756650000|2021-10-20 19:04:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634756670000|2021-10-20 19:04:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634756710000|2021-10-20 19:05:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634756790000|2021-10-20 19:06:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634756830000|2021-10-20 19:07:10|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|2
1634756840000|2021-10-20 19:07:20|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634756860000|2021-10-20 19:07:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634756870000|2021-10-20 19:07:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|10
1634756880000|2021-10-20 19:08:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634756890000|2021-10-20 19:08:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1634756910000|2021-10-20 19:08:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634756920000|2021-10-20 19:08:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634756950000|2021-10-20 19:09:10|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1634756960000|2021-10-20 19:09:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1634756970000|2021-10-20 19:09:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|7
1634756980000|2021-10-20 19:09:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634757000000|2021-10-20 19:10:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|14
1634757010000|2021-10-20 19:10:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634757100000|2021-10-20 19:11:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634757170000|2021-10-20 19:12:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634757180000|2021-10-20 19:13:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634757190000|2021-10-20 19:13:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634757200000|2021-10-20 19:13:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634757210000|2021-10-20 19:13:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634757220000|2021-10-20 19:13:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634757230000|2021-10-20 19:13:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1634757240000|2021-10-20 19:14:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634757260000|2021-10-20 19:14:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634757270000|2021-10-20 19:14:30|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|5
1634757280000|2021-10-20 19:14:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634757290000|2021-10-20 19:14:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634757310000|2021-10-20 19:15:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634757340000|2021-10-20 19:15:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|3
1634757350000|2021-10-20 19:15:50|1057.4|1052.4|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|6
1634757360000|2021-10-20 19:16:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|10
1634757380000|2021-10-20 19:16:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|8
1634757400000|2021-10-20 19:16:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634757410000|2021-10-20 19:16:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634757420000|2021-10-20 19:17:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634757430000|2021-10-20 19:17:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634757440000|2021-10-20 19:17:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634757450000|2021-10-20 19:17:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|10
1634757460000|2021-10-20 19:17:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|16
1634757470000|2021-10-20 19:17:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634757510000|2021-10-20 19:18:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634757540000|2021-10-20 19:19:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1634757550000|2021-10-20 19:19:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|4
1634757560000|2021-10-20 19:19:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634757660000|2021-10-20 19:21:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634757720000|2021-10-20 19:22:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634757740000|2021-10-20 19:22:20|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|8
1634757750000|2021-10-20 19:22:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|6
1634757760000|2021-10-20 19:22:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634757790000|2021-10-20 19:23:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634757820000|2021-10-20 19:23:40|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|2
1634757840000|2021-10-20 19:24:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1634757850000|2021-10-20 19:24:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|10
1634757860000|2021-10-20 19:24:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634757890000|2021-10-20 19:24:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|7
1634757900000|2021-10-20 19:25:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1634757910000|2021-10-20 19:25:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634757920000|2021-10-20 19:25:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634757930000|2021-10-20 19:25:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634757940000|2021-10-20 19:25:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634757950000|2021-10-20 19:25:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|6
1634757960000|2021-10-20 19:26:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634757980000|2021-10-20 19:26:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1634757990000|2021-10-20 19:26:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634758000000|2021-10-20 19:26:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634758010000|2021-10-20 19:26:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634758030000|2021-10-20 19:27:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|6
1634758060000|2021-10-20 19:27:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|14
1634758070000|2021-10-20 19:27:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634758090000|2021-10-20 19:28:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634758100000|2021-10-20 19:28:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634758110000|2021-10-20 19:28:30|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|9
1634758120000|2021-10-20 19:28:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1634758160000|2021-10-20 19:29:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634758170000|2021-10-20 19:29:30|1057|1052|1057.2|1052.2|1057.3|1052.3|1057|1052|4
1634758180000|2021-10-20 19:29:40|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1634758190000|2021-10-20 19:29:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|8
1634758200000|2021-10-20 19:30:00|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1634758210000|2021-10-20 19:30:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1634758220000|2021-10-20 19:30:20|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|27
1634758230000|2021-10-20 19:30:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|8
1634758240000|2021-10-20 19:30:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1634758250000|2021-10-20 19:30:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|11
1634758260000|2021-10-20 19:31:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634758300000|2021-10-20 19:31:40|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|17
1634758320000|2021-10-20 19:32:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634758330000|2021-10-20 19:32:10|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|6
1634758340000|2021-10-20 19:32:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|12
1634758350000|2021-10-20 19:32:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|7
1634758400000|2021-10-20 19:33:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634758430000|2021-10-20 19:33:50|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634758440000|2021-10-20 19:34:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|10
1634758450000|2021-10-20 19:34:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|16
1634758460000|2021-10-20 19:34:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|16
1634758480000|2021-10-20 19:34:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|15
1634758490000|2021-10-20 19:34:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634758500000|2021-10-20 19:35:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|6
1634758510000|2021-10-20 19:35:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|8
1634758590000|2021-10-20 19:36:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|8
1634758600000|2021-10-20 19:36:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634758610000|2021-10-20 19:36:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634758620000|2021-10-20 19:37:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|7
1634758630000|2021-10-20 19:37:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|9
1634758690000|2021-10-20 19:38:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634758720000|2021-10-20 19:38:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634758730000|2021-10-20 19:38:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634758800000|2021-10-20 19:40:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634758810000|2021-10-20 19:40:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634758820000|2021-10-20 19:40:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634758840000|2021-10-20 19:40:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634758850000|2021-10-20 19:40:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|20
1634758860000|2021-10-20 19:41:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634758870000|2021-10-20 19:41:10|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|9
1634758880000|2021-10-20 19:41:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|9
1634758890000|2021-10-20 19:41:30|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|3
1634758900000|2021-10-20 19:41:40|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634758910000|2021-10-20 19:41:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|10
1634758920000|2021-10-20 19:42:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1634758930000|2021-10-20 19:42:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|7
1634758940000|2021-10-20 19:42:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|6
1634758950000|2021-10-20 19:42:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|4
1634758960000|2021-10-20 19:42:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634758970000|2021-10-20 19:42:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1634758980000|2021-10-20 19:43:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634758990000|2021-10-20 19:43:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|8
1634759010000|2021-10-20 19:43:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634759040000|2021-10-20 19:44:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634759060000|2021-10-20 19:44:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1634759080000|2021-10-20 19:44:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634759090000|2021-10-20 19:44:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1634759100000|2021-10-20 19:45:00|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1634759180000|2021-10-20 19:46:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1634759190000|2021-10-20 19:46:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634759200000|2021-10-20 19:46:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634759210000|2021-10-20 19:46:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634759230000|2021-10-20 19:47:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634759240000|2021-10-20 19:47:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634759250000|2021-10-20 19:47:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|4
1634759260000|2021-10-20 19:47:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|25
1634759270000|2021-10-20 19:47:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|10
1634759280000|2021-10-20 19:48:00|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|11
1634759290000|2021-10-20 19:48:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|18
1634759310000|2021-10-20 19:48:30|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1634759320000|2021-10-20 19:48:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|6
1634759330000|2021-10-20 19:48:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634759340000|2021-10-20 19:49:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|4
1634759350000|2021-10-20 19:49:10|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|9
1634759360000|2021-10-20 19:49:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1634759370000|2021-10-20 19:49:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634759380000|2021-10-20 19:49:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634759390000|2021-10-20 19:49:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1634759400000|2021-10-20 19:50:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|9
1634759410000|2021-10-20 19:50:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.3|1052.3|6
1634759420000|2021-10-20 19:50:20|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1634759430000|2021-10-20 19:50:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634759440000|2021-10-20 19:50:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1634759450000|2021-10-20 19:50:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|7
1634759460000|2021-10-20 19:51:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1634759470000|2021-10-20 19:51:10|1057.3|1052.3|1057.1|1052.1|1057.4|1052.4|1057.1|1052.1|11
1634759490000|2021-10-20 19:51:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634759500000|2021-10-20 19:51:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1634759510000|2021-10-20 19:51:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634759520000|2021-10-20 19:52:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|17
1634759530000|2021-10-20 19:52:10|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|20
1634759540000|2021-10-20 19:52:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|11
1634759550000|2021-10-20 19:52:30|1057.2|1052.2|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|16
1634759560000|2021-10-20 19:52:40|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634759620000|2021-10-20 19:53:40|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|18
1634759630000|2021-10-20 19:53:50|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634759640000|2021-10-20 19:54:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634759650000|2021-10-20 19:54:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634759660000|2021-10-20 19:54:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634759680000|2021-10-20 19:54:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634759690000|2021-10-20 19:54:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|11
1634759700000|2021-10-20 19:55:00|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|8
1634759710000|2021-10-20 19:55:10|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.8|1051.8|3
1634759720000|2021-10-20 19:55:20|1057|1052|1057|1052|1057.1|1052.1|1057|1052|7
1634759730000|2021-10-20 19:55:30|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1634759740000|2021-10-20 19:55:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|5
1634759760000|2021-10-20 19:56:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|4
1634759780000|2021-10-20 19:56:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1634759790000|2021-10-20 19:56:30|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1634759800000|2021-10-20 19:56:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634759810000|2021-10-20 19:56:50|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1634759820000|2021-10-20 19:57:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1634759830000|2021-10-20 19:57:10|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|5
1634759840000|2021-10-20 19:57:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|13
1634759850000|2021-10-20 19:57:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634759880000|2021-10-20 19:58:00|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.5|1051.5|15
1634759890000|2021-10-20 19:58:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1634759900000|2021-10-20 19:58:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1634759910000|2021-10-20 19:58:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|10
1634759920000|2021-10-20 19:58:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634759930000|2021-10-20 19:58:50|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|14
1634759940000|2021-10-20 19:59:00|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634759950000|2021-10-20 19:59:10|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634759970000|2021-10-20 19:59:30|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|6
1634759980000|2021-10-20 19:59:40|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|10
1634759990000|2021-10-20 19:59:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|5
1634760000000|2021-10-20 20:00:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634760020000|2021-10-20 20:00:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1634760030000|2021-10-20 20:00:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634760050000|2021-10-20 20:00:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|8
1634760070000|2021-10-20 20:01:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1634760100000|2021-10-20 20:01:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634760110000|2021-10-20 20:01:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|15
1634760120000|2021-10-20 20:02:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|4
1634760130000|2021-10-20 20:02:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057|1052|10
1634760150000|2021-10-20 20:02:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|8
1634760160000|2021-10-20 20:02:40|1057|1052|1057|1052|1057.1|1052.1|1057|1052|5
1634760210000|2021-10-20 20:03:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634760220000|2021-10-20 20:03:40|1057|1052|1057.3|1052.3|1057.3|1052.3|1057|1052|8
1634760230000|2021-10-20 20:03:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1634760240000|2021-10-20 20:04:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634760250000|2021-10-20 20:04:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|10
1634760260000|2021-10-20 20:04:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|7
1634760300000|2021-10-20 20:05:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634760320000|2021-10-20 20:05:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1634760340000|2021-10-20 20:05:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634760350000|2021-10-20 20:05:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1634760390000|2021-10-20 20:06:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1634760420000|2021-10-20 20:07:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1634760470000|2021-10-20 20:07:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634760500000|2021-10-20 20:08:20|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|5
1634760540000|2021-10-20 20:09:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634760550000|2021-10-20 20:09:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634760590000|2021-10-20 20:09:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634760600000|2021-10-20 20:10:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|6
1634760610000|2021-10-20 20:10:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1634760630000|2021-10-20 20:10:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1634760640000|2021-10-20 20:10:40|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|9
1634760650000|2021-10-20 20:10:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634760670000|2021-10-20 20:11:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634760770000|2021-10-20 20:12:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1634760780000|2021-10-20 20:13:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634760790000|2021-10-20 20:13:10|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1634760910000|2021-10-20 20:15:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634760930000|2021-10-20 20:15:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1634760940000|2021-10-20 20:15:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634760950000|2021-10-20 20:15:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634760980000|2021-10-20 20:16:20|1056.4|1051.4|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|3
1634760990000|2021-10-20 20:16:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634761050000|2021-10-20 20:17:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634761060000|2021-10-20 20:17:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634761070000|2021-10-20 20:17:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1634761090000|2021-10-20 20:18:10|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|11
1634761140000|2021-10-20 20:19:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634761200000|2021-10-20 20:20:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634761210000|2021-10-20 20:20:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634761410000|2021-10-20 20:23:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|5
1634761430000|2021-10-20 20:23:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634761440000|2021-10-20 20:24:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1634761510000|2021-10-20 20:25:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634761530000|2021-10-20 20:25:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|7
1634761540000|2021-10-20 20:25:40|1055.9|1050.9|1056|1051|1056.1|1051.1|1055.9|1050.9|4
1634761550000|2021-10-20 20:25:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634761570000|2021-10-20 20:26:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1634761580000|2021-10-20 20:26:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|4
1634761590000|2021-10-20 20:26:30|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|11
1634761600000|2021-10-20 20:26:40|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634761620000|2021-10-20 20:27:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634761630000|2021-10-20 20:27:10|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634761720000|2021-10-20 20:28:40|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634761730000|2021-10-20 20:28:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|6
1634761740000|2021-10-20 20:29:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634761750000|2021-10-20 20:29:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634761770000|2021-10-20 20:29:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|5
1634761780000|2021-10-20 20:29:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634761790000|2021-10-20 20:29:50|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|4
1634761810000|2021-10-20 20:30:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634761830000|2021-10-20 20:30:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634761890000|2021-10-20 20:31:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634761910000|2021-10-20 20:31:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|5
1634761920000|2021-10-20 20:32:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|16
1634761930000|2021-10-20 20:32:10|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|5
1634761960000|2021-10-20 20:32:40|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|4
1634761970000|2021-10-20 20:32:50|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|6
1634761980000|2021-10-20 20:33:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634762020000|2021-10-20 20:33:40|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|4
1634762040000|2021-10-20 20:34:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634762050000|2021-10-20 20:34:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|4
1634762060000|2021-10-20 20:34:20|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|5
1634762100000|2021-10-20 20:35:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634762130000|2021-10-20 20:35:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1634762140000|2021-10-20 20:35:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634762150000|2021-10-20 20:35:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634762160000|2021-10-20 20:36:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|10
1634762170000|2021-10-20 20:36:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|5
1634762190000|2021-10-20 20:36:30|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634762240000|2021-10-20 20:37:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634762250000|2021-10-20 20:37:30|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1634762280000|2021-10-20 20:38:00|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|3
1634762340000|2021-10-20 20:39:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634762350000|2021-10-20 20:39:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634762360000|2021-10-20 20:39:20|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634762380000|2021-10-20 20:39:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634762390000|2021-10-20 20:39:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|4
1634762420000|2021-10-20 20:40:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634762430000|2021-10-20 20:40:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634762460000|2021-10-20 20:41:00|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|4
1634762470000|2021-10-20 20:41:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634762480000|2021-10-20 20:41:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634762520000|2021-10-20 20:42:00|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|5
1634762540000|2021-10-20 20:42:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634762560000|2021-10-20 20:42:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634762570000|2021-10-20 20:42:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1634762580000|2021-10-20 20:43:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1634762630000|2021-10-20 20:43:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634762640000|2021-10-20 20:44:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1634762660000|2021-10-20 20:44:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634762680000|2021-10-20 20:44:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634762690000|2021-10-20 20:44:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634762710000|2021-10-20 20:45:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634762720000|2021-10-20 20:45:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634762730000|2021-10-20 20:45:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634762740000|2021-10-20 20:45:40|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1634762750000|2021-10-20 20:45:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634762780000|2021-10-20 20:46:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634762790000|2021-10-20 20:46:30|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634762800000|2021-10-20 20:46:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634762830000|2021-10-20 20:47:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1634762850000|2021-10-20 20:47:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634762860000|2021-10-20 20:47:40|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634762870000|2021-10-20 20:47:50|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1634762940000|2021-10-20 20:49:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|4
1634762950000|2021-10-20 20:49:10|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|6
1634762960000|2021-10-20 20:49:20|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|4
1634762970000|2021-10-20 20:49:30|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|14
1634762980000|2021-10-20 20:49:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634762990000|2021-10-20 20:49:50|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1634763000000|2021-10-20 20:50:00|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|3
1634763010000|2021-10-20 20:50:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634763020000|2021-10-20 20:50:20|1055|1050|1055|1050|1055|1050|1054.9|1049.9|7
1634763030000|2021-10-20 20:50:30|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634763060000|2021-10-20 20:51:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634763070000|2021-10-20 20:51:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634763080000|2021-10-20 20:51:20|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634763090000|2021-10-20 20:51:30|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|8
1634763100000|2021-10-20 20:51:40|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|7
1634763110000|2021-10-20 20:51:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634763120000|2021-10-20 20:52:00|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|3
1634763130000|2021-10-20 20:52:10|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|4
1634763140000|2021-10-20 20:52:20|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|8
1634763150000|2021-10-20 20:52:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|5
1634763180000|2021-10-20 20:53:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|10
1634763190000|2021-10-20 20:53:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|8
1634763270000|2021-10-20 20:54:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634763300000|2021-10-20 20:55:00|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|3
1634763310000|2021-10-20 20:55:10|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|3
1634763320000|2021-10-20 20:55:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|4
1634763350000|2021-10-20 20:55:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634763360000|2021-10-20 20:56:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|11
1634763370000|2021-10-20 20:56:10|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|3
1634763380000|2021-10-20 20:56:20|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|6
1634763390000|2021-10-20 20:56:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634763410000|2021-10-20 20:56:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634763460000|2021-10-20 20:57:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634763470000|2021-10-20 20:57:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634763480000|2021-10-20 20:58:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|5
1634763490000|2021-10-20 20:58:10|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|2
1634763500000|2021-10-20 20:58:20|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055|1050|7
1634763510000|2021-10-20 20:58:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|5
1634763520000|2021-10-20 20:58:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|9
1634763530000|2021-10-20 20:58:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|4
1634763540000|2021-10-20 20:59:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634763560000|2021-10-20 20:59:20|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|5
1634763570000|2021-10-20 20:59:30|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|4
1634763580000|2021-10-20 20:59:40|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|4
1634767230000|2021-10-20 22:00:30|1058.9|1046.8|1058.8|1047|1058.9|1047|1058.8|1046.8|4
1634767240000|2021-10-20 22:00:40|1058.7|1047.1|1058.6|1047.1|1058.7|1047.1|1058.6|1047.1|3
1634767250000|2021-10-20 22:00:50|1058.5|1047.2|1058.4|1047.3|1058.5|1047.3|1058.4|1047.2|4
1634767260000|2021-10-20 22:01:00|1058.3|1047.2|1058.1|1047.4|1058.3|1047.4|1058.1|1047.2|5
1634767270000|2021-10-20 22:01:10|1058|1047.5|1058|1047.5|1058|1047.5|1058|1047.5|2
1634767280000|2021-10-20 22:01:20|1057.9|1047.6|1057.9|1047.6|1057.9|1047.6|1057.9|1047.6|2
1634767290000|2021-10-20 22:01:30|1057.8|1047.7|1057.8|1047.8|1057.8|1047.8|1057.8|1047.7|3
1634767300000|2021-10-20 22:01:40|1057.7|1048|1057.8|1048.1|1057.8|1048.1|1057.7|1048|3
1634767310000|2021-10-20 22:01:50|1057.7|1048|1057.6|1048.3|1057.7|1048.3|1057.6|1048|5
1634767320000|2021-10-20 22:02:00|1057.5|1048.4|1057.5|1048.6|1057.6|1048.7|1057.4|1048.4|8
1634767330000|2021-10-20 22:02:10|1057.4|1048.7|1057.4|1048.8|1057.4|1048.8|1057.4|1048.7|3
1634767340000|2021-10-20 22:02:20|1057.3|1048.9|1057.3|1048.9|1057.3|1048.9|1057.3|1048.9|2
1634767350000|2021-10-20 22:02:30|1057.2|1049|1057.2|1049.1|1057.2|1049.1|1057.2|1049|3
1634767360000|2021-10-20 22:02:40|1057.3|1049.3|1055.8|1050.8|1057.3|1050.8|1055.8|1049.3|4
1634767390000|2021-10-20 22:03:10|1056.3|1051.3|1055.8|1050.8|1056.3|1051.3|1055.8|1050.8|2
1634767420000|2021-10-20 22:03:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634767440000|2021-10-20 22:04:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|11
1634767450000|2021-10-20 22:04:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634767460000|2021-10-20 22:04:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634767500000|2021-10-20 22:05:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634767520000|2021-10-20 22:05:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634767540000|2021-10-20 22:05:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634767560000|2021-10-20 22:06:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634767570000|2021-10-20 22:06:10|1056.6|1051.6|1056.1|1051.1|1056.6|1051.6|1056.1|1051.1|2
1634767600000|2021-10-20 22:06:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634767610000|2021-10-20 22:06:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634767680000|2021-10-20 22:08:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1634767800000|2021-10-20 22:10:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634767920000|2021-10-20 22:12:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634768110000|2021-10-20 22:15:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634768240000|2021-10-20 22:17:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634768250000|2021-10-20 22:17:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634768280000|2021-10-20 22:18:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634768310000|2021-10-20 22:18:30|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|10
1634768330000|2021-10-20 22:18:50|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1634768400000|2021-10-20 22:20:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634768510000|2021-10-20 22:21:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634768540000|2021-10-20 22:22:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634768560000|2021-10-20 22:22:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1634768570000|2021-10-20 22:22:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634768700000|2021-10-20 22:25:00|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|2
1634768720000|2021-10-20 22:25:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1634768730000|2021-10-20 22:25:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1634768740000|2021-10-20 22:25:40|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634768760000|2021-10-20 22:26:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634768780000|2021-10-20 22:26:20|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634768880000|2021-10-20 22:28:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1634768900000|2021-10-20 22:28:20|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634768930000|2021-10-20 22:28:50|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634768960000|2021-10-20 22:29:20|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634768970000|2021-10-20 22:29:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634768980000|2021-10-20 22:29:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634769000000|2021-10-20 22:30:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1634769030000|2021-10-20 22:30:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634769040000|2021-10-20 22:30:40|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|9
1634769060000|2021-10-20 22:31:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634769070000|2021-10-20 22:31:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634769120000|2021-10-20 22:32:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634769170000|2021-10-20 22:32:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634769250000|2021-10-20 22:34:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634769260000|2021-10-20 22:34:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1634769270000|2021-10-20 22:34:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634769320000|2021-10-20 22:35:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634769330000|2021-10-20 22:35:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634769380000|2021-10-20 22:36:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634769540000|2021-10-20 22:39:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634769560000|2021-10-20 22:39:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634770110000|2021-10-20 22:48:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634770120000|2021-10-20 22:48:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634770130000|2021-10-20 22:48:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634770140000|2021-10-20 22:49:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1634770150000|2021-10-20 22:49:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634770200000|2021-10-20 22:50:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634770500000|2021-10-20 22:55:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634770670000|2021-10-20 22:57:50|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634770700000|2021-10-20 22:58:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1634770740000|2021-10-20 22:59:00|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|5
1634770810000|2021-10-20 23:00:10|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1634770820000|2021-10-20 23:00:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634770850000|2021-10-20 23:00:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634770860000|2021-10-20 23:01:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634770880000|2021-10-20 23:01:20|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634770910000|2021-10-20 23:01:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634770920000|2021-10-20 23:02:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634770940000|2021-10-20 23:02:20|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634770960000|2021-10-20 23:02:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634770990000|2021-10-20 23:03:10|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634771010000|2021-10-20 23:03:30|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634771030000|2021-10-20 23:03:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634771040000|2021-10-20 23:04:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634771120000|2021-10-20 23:05:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634771130000|2021-10-20 23:05:30|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|8
1634771140000|2021-10-20 23:05:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634771160000|2021-10-20 23:06:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634771180000|2021-10-20 23:06:20|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634771200000|2021-10-20 23:06:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634771220000|2021-10-20 23:07:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634771240000|2021-10-20 23:07:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634771250000|2021-10-20 23:07:30|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|7
1634771260000|2021-10-20 23:07:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634771270000|2021-10-20 23:07:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634771280000|2021-10-20 23:08:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634771340000|2021-10-20 23:09:00|1054.6|1049.6|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|3
1634771380000|2021-10-20 23:09:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634772240000|2021-10-20 23:24:00|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|6
1634772250000|2021-10-20 23:24:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1634772270000|2021-10-20 23:24:30|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634772280000|2021-10-20 23:24:40|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634772290000|2021-10-20 23:24:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634772300000|2021-10-20 23:25:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634772370000|2021-10-20 23:26:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634772420000|2021-10-20 23:27:00|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634772430000|2021-10-20 23:27:10|1054.8|1049.8|1054.9|1049.9|1055|1050|1054.8|1049.8|4
1634772470000|2021-10-20 23:27:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634772480000|2021-10-20 23:28:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634772490000|2021-10-20 23:28:10|1055|1050|1055.7|1050.7|1055.8|1050.8|1055|1050|5
1634772500000|2021-10-20 23:28:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634772600000|2021-10-20 23:30:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634772650000|2021-10-20 23:30:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634772660000|2021-10-20 23:31:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|6
1634772720000|2021-10-20 23:32:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634772750000|2021-10-20 23:32:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634772780000|2021-10-20 23:33:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634772820000|2021-10-20 23:33:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1634772880000|2021-10-20 23:34:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634772920000|2021-10-20 23:35:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|6
1634772930000|2021-10-20 23:35:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634772960000|2021-10-20 23:36:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634773080000|2021-10-20 23:38:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|8
1634773090000|2021-10-20 23:38:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634773110000|2021-10-20 23:38:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634773120000|2021-10-20 23:38:40|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|2
1634773230000|2021-10-20 23:40:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634773250000|2021-10-20 23:40:50|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634773260000|2021-10-20 23:41:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1634773320000|2021-10-20 23:42:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634773330000|2021-10-20 23:42:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1634773350000|2021-10-20 23:42:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634773370000|2021-10-20 23:42:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634773380000|2021-10-20 23:43:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634773390000|2021-10-20 23:43:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634773400000|2021-10-20 23:43:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634773420000|2021-10-20 23:43:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634773500000|2021-10-20 23:45:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1634773510000|2021-10-20 23:45:10|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|7
1634773600000|2021-10-20 23:46:40|1055.7|1050.7|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|8
1634773620000|2021-10-20 23:47:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1634773680000|2021-10-20 23:48:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1634773690000|2021-10-20 23:48:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|10
1634773700000|2021-10-20 23:48:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634773720000|2021-10-20 23:48:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|6
1634773730000|2021-10-20 23:48:50|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634773800000|2021-10-20 23:50:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634773820000|2021-10-20 23:50:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634773830000|2021-10-20 23:50:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634773840000|2021-10-20 23:50:40|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|2
1634773880000|2021-10-20 23:51:20|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634773920000|2021-10-20 23:52:00|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634773950000|2021-10-20 23:52:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|3
1634773980000|2021-10-20 23:53:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634774020000|2021-10-20 23:53:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634774030000|2021-10-20 23:53:50|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634774060000|2021-10-20 23:54:20|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|3
1634774070000|2021-10-20 23:54:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634774090000|2021-10-20 23:54:50|1054.5|1049.5|1054.3|1049.3|1054.6|1049.6|1054.3|1049.3|5
1634774100000|2021-10-20 23:55:00|1054.2|1049.2|1054.5|1049.5|1054.5|1049.5|1054.2|1049.2|3
1634774120000|2021-10-20 23:55:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634774150000|2021-10-20 23:55:50|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|2
1634774180000|2021-10-20 23:56:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634774190000|2021-10-20 23:56:30|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634774210000|2021-10-20 23:56:50|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634774220000|2021-10-20 23:57:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634774230000|2021-10-20 23:57:10|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|3
1634774240000|2021-10-20 23:57:20|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1634774270000|2021-10-20 23:57:50|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634774290000|2021-10-20 23:58:10|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634774310000|2021-10-20 23:58:30|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634774330000|2021-10-20 23:58:50|1053|1048|1053|1048|1053|1048|1053|1048|1
1634774340000|2021-10-20 23:59:00|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|4
1634774350000|2021-10-20 23:59:10|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634774360000|2021-10-20 23:59:20|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1634774370000|2021-10-20 23:59:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634774400000|2021-10-21 00:00:00|1052.6|1047.6|1052.9|1047.9|1052.9|1047.9|1052.3|1047.3|9
1634774410000|2021-10-21 00:00:10|1053.1|1048.1|1053|1048|1053.2|1048.2|1053|1048|6
1634774420000|2021-10-21 00:00:20|1052.9|1047.9|1052.8|1047.8|1053.1|1048.1|1052.8|1047.8|4
1634774430000|2021-10-21 00:00:30|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1634774440000|2021-10-21 00:00:40|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634774450000|2021-10-21 00:00:50|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|3
1634774460000|2021-10-21 00:01:00|1053.1|1048.1|1053|1048|1053.1|1048.1|1052.9|1047.9|10
1634774470000|2021-10-21 00:01:10|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|6
1634774480000|2021-10-21 00:01:20|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1634774510000|2021-10-21 00:01:50|1053|1048|1053|1048|1053|1048|1052.9|1047.9|5
1634774530000|2021-10-21 00:02:10|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634774540000|2021-10-21 00:02:20|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|6
1634774550000|2021-10-21 00:02:30|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|5
1634774560000|2021-10-21 00:02:40|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634774570000|2021-10-21 00:02:50|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634774580000|2021-10-21 00:03:00|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|4
1634774590000|2021-10-21 00:03:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|4
1634774600000|2021-10-21 00:03:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634774610000|2021-10-21 00:03:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634774640000|2021-10-21 00:04:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634774650000|2021-10-21 00:04:10|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634774660000|2021-10-21 00:04:20|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|8
1634774670000|2021-10-21 00:04:30|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|3
1634774690000|2021-10-21 00:04:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|10
1634774700000|2021-10-21 00:05:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|10
1634774730000|2021-10-21 00:05:30|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|5
1634774740000|2021-10-21 00:05:40|1054.4|1049.4|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|16
1634774750000|2021-10-21 00:05:50|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|38
1634774760000|2021-10-21 00:06:00|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|9
1634774770000|2021-10-21 00:06:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|9
1634774780000|2021-10-21 00:06:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|22
1634774790000|2021-10-21 00:06:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|11
1634774800000|2021-10-21 00:06:40|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|6
1634774810000|2021-10-21 00:06:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634774820000|2021-10-21 00:07:00|1054.3|1049.3|1054.7|1049.7|1054.8|1049.8|1054.3|1049.3|10
1634774830000|2021-10-21 00:07:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|8
1634774840000|2021-10-21 00:07:20|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|12
1634774860000|2021-10-21 00:07:40|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1634774870000|2021-10-21 00:07:50|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|10
1634774910000|2021-10-21 00:08:30|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|4
1634775050000|2021-10-21 00:10:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634775060000|2021-10-21 00:11:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634775070000|2021-10-21 00:11:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634775110000|2021-10-21 00:11:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634775120000|2021-10-21 00:12:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634775160000|2021-10-21 00:12:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634775170000|2021-10-21 00:12:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634775190000|2021-10-21 00:13:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634775200000|2021-10-21 00:13:20|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|5
1634775210000|2021-10-21 00:13:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634775220000|2021-10-21 00:13:40|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|4
1634775230000|2021-10-21 00:13:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1634775260000|2021-10-21 00:14:20|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|5
1634775270000|2021-10-21 00:14:30|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1634775290000|2021-10-21 00:14:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1634775300000|2021-10-21 00:15:00|1053.9|1048.9|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|6
1634775310000|2021-10-21 00:15:10|1053.4|1048.4|1053.9|1048.9|1053.9|1048.9|1053.4|1048.4|5
1634775320000|2021-10-21 00:15:20|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1634775350000|2021-10-21 00:15:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634775360000|2021-10-21 00:16:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634775370000|2021-10-21 00:16:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|5
1634775390000|2021-10-21 00:16:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634775400000|2021-10-21 00:16:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634775410000|2021-10-21 00:16:50|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634775430000|2021-10-21 00:17:10|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|5
1634775450000|2021-10-21 00:17:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634775460000|2021-10-21 00:17:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634775470000|2021-10-21 00:17:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634775520000|2021-10-21 00:18:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634775560000|2021-10-21 00:19:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1634775570000|2021-10-21 00:19:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634775580000|2021-10-21 00:19:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634775600000|2021-10-21 00:20:00|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1634775610000|2021-10-21 00:20:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634775630000|2021-10-21 00:20:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|5
1634775640000|2021-10-21 00:20:40|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|5
1634775660000|2021-10-21 00:21:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634775670000|2021-10-21 00:21:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634775700000|2021-10-21 00:21:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634775730000|2021-10-21 00:22:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634775740000|2021-10-21 00:22:20|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|3
1634775780000|2021-10-21 00:23:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634775840000|2021-10-21 00:24:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634775940000|2021-10-21 00:25:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634775950000|2021-10-21 00:25:50|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634775960000|2021-10-21 00:26:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634775970000|2021-10-21 00:26:10|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|3
1634775990000|2021-10-21 00:26:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634776010000|2021-10-21 00:26:50|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|18
1634776020000|2021-10-21 00:27:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634776050000|2021-10-21 00:27:30|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|4
1634776080000|2021-10-21 00:28:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634776130000|2021-10-21 00:28:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634776140000|2021-10-21 00:29:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634776150000|2021-10-21 00:29:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634776170000|2021-10-21 00:29:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634776180000|2021-10-21 00:29:40|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|3
1634776190000|2021-10-21 00:29:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1634776200000|2021-10-21 00:30:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634776210000|2021-10-21 00:30:10|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634776220000|2021-10-21 00:30:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|4
1634776230000|2021-10-21 00:30:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1634776240000|2021-10-21 00:30:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634776270000|2021-10-21 00:31:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1634776280000|2021-10-21 00:31:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|10
1634776290000|2021-10-21 00:31:30|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|9
1634776300000|2021-10-21 00:31:40|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634776310000|2021-10-21 00:31:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|7
1634776320000|2021-10-21 00:32:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1634776340000|2021-10-21 00:32:20|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|3
1634776350000|2021-10-21 00:32:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634776370000|2021-10-21 00:32:50|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634776380000|2021-10-21 00:33:00|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634776390000|2021-10-21 00:33:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634776400000|2021-10-21 00:33:20|1053.3|1048.3|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|4
1634776420000|2021-10-21 00:33:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634776440000|2021-10-21 00:34:00|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634776450000|2021-10-21 00:34:10|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634776480000|2021-10-21 00:34:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634776490000|2021-10-21 00:34:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634776540000|2021-10-21 00:35:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|5
1634776560000|2021-10-21 00:36:00|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|5
1634776570000|2021-10-21 00:36:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634776580000|2021-10-21 00:36:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634776600000|2021-10-21 00:36:40|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1634776620000|2021-10-21 00:37:00|1053.8|1048.8|1054.1|1049.1|1054.2|1049.2|1053.8|1048.8|5
1634776640000|2021-10-21 00:37:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1634776660000|2021-10-21 00:37:40|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.8|1048.8|4
1634776670000|2021-10-21 00:37:50|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634776680000|2021-10-21 00:38:00|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|10
1634776690000|2021-10-21 00:38:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634776710000|2021-10-21 00:38:30|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634776730000|2021-10-21 00:38:50|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1634776740000|2021-10-21 00:39:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.2|1048.2|8
1634776750000|2021-10-21 00:39:10|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634776760000|2021-10-21 00:39:20|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634776770000|2021-10-21 00:39:30|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1634776780000|2021-10-21 00:39:40|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634776790000|2021-10-21 00:39:50|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1634776800000|2021-10-21 00:40:00|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|2
1634776810000|2021-10-21 00:40:10|1053.5|1048.5|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|4
1634776830000|2021-10-21 00:40:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634776840000|2021-10-21 00:40:40|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634776910000|2021-10-21 00:41:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634776920000|2021-10-21 00:42:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|6
1634776930000|2021-10-21 00:42:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634776940000|2021-10-21 00:42:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1634776970000|2021-10-21 00:42:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634777000000|2021-10-21 00:43:20|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|10
1634777010000|2021-10-21 00:43:30|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634777030000|2021-10-21 00:43:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1634777060000|2021-10-21 00:44:20|1054.1|1049.1|1054.8|1049.8|1054.8|1049.8|1054.1|1049.1|4
1634777070000|2021-10-21 00:44:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634777080000|2021-10-21 00:44:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634777100000|2021-10-21 00:45:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634777110000|2021-10-21 00:45:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634777120000|2021-10-21 00:45:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|6
1634777130000|2021-10-21 00:45:30|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|2
1634777150000|2021-10-21 00:45:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1634777160000|2021-10-21 00:46:00|1054.9|1049.9|1055.5|1050.5|1055.5|1050.5|1054.9|1049.9|9
1634777180000|2021-10-21 00:46:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634777200000|2021-10-21 00:46:40|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|3
1634777210000|2021-10-21 00:46:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634777220000|2021-10-21 00:47:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|4
1634777250000|2021-10-21 00:47:30|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634777280000|2021-10-21 00:48:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|7
1634777290000|2021-10-21 00:48:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634777300000|2021-10-21 00:48:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634777310000|2021-10-21 00:48:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634777320000|2021-10-21 00:48:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634777400000|2021-10-21 00:50:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634777410000|2021-10-21 00:50:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634777420000|2021-10-21 00:50:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634777470000|2021-10-21 00:51:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634777530000|2021-10-21 00:52:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|8
1634777550000|2021-10-21 00:52:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634777560000|2021-10-21 00:52:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634777620000|2021-10-21 00:53:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634777630000|2021-10-21 00:53:50|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1634777650000|2021-10-21 00:54:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634777660000|2021-10-21 00:54:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|7
1634777670000|2021-10-21 00:54:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|7
1634777680000|2021-10-21 00:54:40|1056.5|1051.5|1056|1051|1056.5|1051.5|1056|1051|10
1634777690000|2021-10-21 00:54:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634777700000|2021-10-21 00:55:00|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634777720000|2021-10-21 00:55:20|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1634777730000|2021-10-21 00:55:30|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634777750000|2021-10-21 00:55:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634777760000|2021-10-21 00:56:00|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|11
1634777770000|2021-10-21 00:56:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|4
1634777780000|2021-10-21 00:56:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634777810000|2021-10-21 00:56:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634777830000|2021-10-21 00:57:10|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|10
1634777840000|2021-10-21 00:57:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634777850000|2021-10-21 00:57:30|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|6
1634777860000|2021-10-21 00:57:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|8
1634777910000|2021-10-21 00:58:30|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634777920000|2021-10-21 00:58:40|1056.6|1051.6|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|4
1634777930000|2021-10-21 00:58:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1634777940000|2021-10-21 00:59:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634777960000|2021-10-21 00:59:20|1056.5|1051.5|1056.5|1051.5|1056.7|1051.7|1056.4|1051.4|11
1634777970000|2021-10-21 00:59:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634777980000|2021-10-21 00:59:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634778000000|2021-10-21 01:00:00|1056.6|1051.6|1056.1|1051.1|1056.7|1051.7|1056.1|1051.1|11
1634778010000|2021-10-21 01:00:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1634778020000|2021-10-21 01:00:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1634778030000|2021-10-21 01:00:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634778040000|2021-10-21 01:00:40|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|2
1634778060000|2021-10-21 01:01:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1634778070000|2021-10-21 01:01:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|6
1634778080000|2021-10-21 01:01:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|8
1634778090000|2021-10-21 01:01:30|1056.3|1051.3|1055.9|1050.9|1056.3|1051.3|1055.8|1050.8|5
1634778100000|2021-10-21 01:01:40|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1634778110000|2021-10-21 01:01:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634778120000|2021-10-21 01:02:00|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|6
1634778130000|2021-10-21 01:02:10|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|6
1634778140000|2021-10-21 01:02:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|8
1634778150000|2021-10-21 01:02:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1634778160000|2021-10-21 01:02:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634778190000|2021-10-21 01:03:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634778210000|2021-10-21 01:03:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1634778220000|2021-10-21 01:03:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634778230000|2021-10-21 01:03:50|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634778260000|2021-10-21 01:04:20|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|16
1634778270000|2021-10-21 01:04:30|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|3
1634778280000|2021-10-21 01:04:40|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634778290000|2021-10-21 01:04:50|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|6
1634778300000|2021-10-21 01:05:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|10
1634778310000|2021-10-21 01:05:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1634778320000|2021-10-21 01:05:20|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|6
1634778330000|2021-10-21 01:05:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634778340000|2021-10-21 01:05:40|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1634778350000|2021-10-21 01:05:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634778360000|2021-10-21 01:06:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634778380000|2021-10-21 01:06:20|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|2
1634778390000|2021-10-21 01:06:30|1056.5|1051.5|1056.8|1051.8|1056.8|1051.8|1056.5|1051.5|13
1634778450000|2021-10-21 01:07:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634778470000|2021-10-21 01:07:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634778500000|2021-10-21 01:08:20|1057|1052|1056.5|1051.5|1057|1052|1056.5|1051.5|3
1634778510000|2021-10-21 01:08:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|6
1634778520000|2021-10-21 01:08:40|1056.4|1051.4|1055.6|1050.6|1056.4|1051.4|1055.6|1050.6|3
1634778530000|2021-10-21 01:08:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|9
1634778540000|2021-10-21 01:09:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|7
1634778570000|2021-10-21 01:09:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634778590000|2021-10-21 01:09:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634778610000|2021-10-21 01:10:10|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1634778620000|2021-10-21 01:10:20|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|4
1634778630000|2021-10-21 01:10:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634778640000|2021-10-21 01:10:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634778650000|2021-10-21 01:10:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634778660000|2021-10-21 01:11:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634778670000|2021-10-21 01:11:10|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634778680000|2021-10-21 01:11:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634778700000|2021-10-21 01:11:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|5
1634778710000|2021-10-21 01:11:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.3|1051.3|4
1634778720000|2021-10-21 01:12:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634778740000|2021-10-21 01:12:20|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.3|1051.3|8
1634778750000|2021-10-21 01:12:30|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634778760000|2021-10-21 01:12:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634778790000|2021-10-21 01:13:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1634778810000|2021-10-21 01:13:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634778820000|2021-10-21 01:13:40|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634778830000|2021-10-21 01:13:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634778840000|2021-10-21 01:14:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|9
1634778850000|2021-10-21 01:14:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1634778860000|2021-10-21 01:14:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|8
1634778870000|2021-10-21 01:14:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|6
1634778880000|2021-10-21 01:14:40|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|5
1634778890000|2021-10-21 01:14:50|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634778900000|2021-10-21 01:15:00|1055.8|1050.8|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|5
1634778920000|2021-10-21 01:15:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634778930000|2021-10-21 01:15:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|4
1634778940000|2021-10-21 01:15:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1634778950000|2021-10-21 01:15:50|1056.1|1051.1|1056.3|1051.3|1056.4|1051.4|1056.1|1051.1|5
1634778960000|2021-10-21 01:16:00|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|7
1634778980000|2021-10-21 01:16:20|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|4
1634778990000|2021-10-21 01:16:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634779000000|2021-10-21 01:16:40|1056.7|1051.7|1056.8|1051.8|1057|1052|1056.6|1051.6|8
1634779010000|2021-10-21 01:16:50|1056.7|1051.7|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|4
1634779020000|2021-10-21 01:17:00|1056.7|1051.7|1056.4|1051.4|1056.8|1051.8|1056.4|1051.4|4
1634779040000|2021-10-21 01:17:20|1056.3|1051.3|1056.9|1051.9|1056.9|1051.9|1056.3|1051.3|5
1634779080000|2021-10-21 01:18:00|1056.8|1051.8|1056.4|1051.4|1056.8|1051.8|1056.4|1051.4|8
1634779090000|2021-10-21 01:18:10|1056.3|1051.3|1055.7|1050.7|1056.4|1051.4|1055.7|1050.7|7
1634779100000|2021-10-21 01:18:20|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|4
1634779110000|2021-10-21 01:18:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634779120000|2021-10-21 01:18:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1634779140000|2021-10-21 01:19:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634779150000|2021-10-21 01:19:10|1056.1|1051.1|1056|1051|1056.2|1051.2|1056|1051|4
1634779160000|2021-10-21 01:19:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634779180000|2021-10-21 01:19:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1634779190000|2021-10-21 01:19:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634779200000|2021-10-21 01:20:00|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|4
1634779210000|2021-10-21 01:20:10|1055.1|1050.1|1055.3|1050.3|1055.4|1050.4|1055.1|1050.1|5
1634779220000|2021-10-21 01:20:20|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634779230000|2021-10-21 01:20:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634779240000|2021-10-21 01:20:40|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|8
1634779250000|2021-10-21 01:20:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634779270000|2021-10-21 01:21:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634779290000|2021-10-21 01:21:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634779310000|2021-10-21 01:21:50|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1634779320000|2021-10-21 01:22:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634779330000|2021-10-21 01:22:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056|1051|4
1634779350000|2021-10-21 01:22:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634779360000|2021-10-21 01:22:40|1056|1051|1056|1051|1056.1|1051.1|1056|1051|5
1634779380000|2021-10-21 01:23:00|1055.9|1050.9|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|4
1634779390000|2021-10-21 01:23:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634779430000|2021-10-21 01:23:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1634779440000|2021-10-21 01:24:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1634779450000|2021-10-21 01:24:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634779460000|2021-10-21 01:24:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634779470000|2021-10-21 01:24:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634779490000|2021-10-21 01:24:50|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|2
1634779500000|2021-10-21 01:25:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634779520000|2021-10-21 01:25:20|1055.7|1050.7|1055.3|1050.3|1055.7|1050.7|1055.3|1050.3|2
1634779530000|2021-10-21 01:25:30|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1634779540000|2021-10-21 01:25:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634779570000|2021-10-21 01:26:10|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634779590000|2021-10-21 01:26:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634779600000|2021-10-21 01:26:40|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055|1050|4
1634779610000|2021-10-21 01:26:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634779620000|2021-10-21 01:27:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634779630000|2021-10-21 01:27:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634779640000|2021-10-21 01:27:20|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|3
1634779650000|2021-10-21 01:27:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634779660000|2021-10-21 01:27:40|1055.2|1050.2|1055|1050|1055.2|1050.2|1054.9|1049.9|4
1634779670000|2021-10-21 01:27:50|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634779700000|2021-10-21 01:28:20|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|6
1634779720000|2021-10-21 01:28:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634779730000|2021-10-21 01:28:50|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634779750000|2021-10-21 01:29:10|1055|1050|1054.4|1049.4|1055|1050|1054.4|1049.4|6
1634779760000|2021-10-21 01:29:20|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|6
1634779770000|2021-10-21 01:29:30|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|5
1634779780000|2021-10-21 01:29:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634779790000|2021-10-21 01:29:50|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|7
1634779800000|2021-10-21 01:30:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634779810000|2021-10-21 01:30:10|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|4
1634779820000|2021-10-21 01:30:20|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634779830000|2021-10-21 01:30:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|10
1634779840000|2021-10-21 01:30:40|1055|1050|1054.7|1049.7|1055|1050|1054.7|1049.7|4
1634779850000|2021-10-21 01:30:50|1054.6|1049.6|1054.3|1049.3|1054.6|1049.6|1054.2|1049.2|6
1634779860000|2021-10-21 01:31:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634779870000|2021-10-21 01:31:10|1054.8|1049.8|1054.9|1049.9|1055|1050|1054.8|1049.8|13
1634779880000|2021-10-21 01:31:20|1055|1050|1055|1050|1055|1050|1054.9|1049.9|7
1634779890000|2021-10-21 01:31:30|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634779920000|2021-10-21 01:32:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634779970000|2021-10-21 01:32:50|1055.2|1050.2|1055.7|1050.7|1055.7|1050.7|1055.2|1050.2|3
1634779980000|2021-10-21 01:33:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634779990000|2021-10-21 01:33:10|1055.7|1050.7|1055.4|1050.4|1055.7|1050.7|1055.4|1050.4|2
1634780060000|2021-10-21 01:34:20|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|6
1634780070000|2021-10-21 01:34:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634780140000|2021-10-21 01:35:40|1055.5|1050.5|1055.6|1050.6|1055.8|1050.8|1055.5|1050.5|5
1634780170000|2021-10-21 01:36:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|6
1634780180000|2021-10-21 01:36:20|1056.1|1051.1|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|4
1634780190000|2021-10-21 01:36:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634780200000|2021-10-21 01:36:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1634780220000|2021-10-21 01:37:00|1056.9|1051.9|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|3
1634780230000|2021-10-21 01:37:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634780240000|2021-10-21 01:37:20|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634780250000|2021-10-21 01:37:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1634780270000|2021-10-21 01:37:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634780290000|2021-10-21 01:38:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634780320000|2021-10-21 01:38:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1634780340000|2021-10-21 01:39:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634780350000|2021-10-21 01:39:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634780380000|2021-10-21 01:39:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634780390000|2021-10-21 01:39:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634780400000|2021-10-21 01:40:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634780410000|2021-10-21 01:40:10|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|2
1634780420000|2021-10-21 01:40:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634780440000|2021-10-21 01:40:40|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634780450000|2021-10-21 01:40:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634780460000|2021-10-21 01:41:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.2|1052.2|6
1634780470000|2021-10-21 01:41:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634780510000|2021-10-21 01:41:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634780530000|2021-10-21 01:42:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634780570000|2021-10-21 01:42:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634780580000|2021-10-21 01:43:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.8|1052.8|5
1634780590000|2021-10-21 01:43:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634780600000|2021-10-21 01:43:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634780640000|2021-10-21 01:44:00|1058.1|1053.1|1057.7|1052.7|1058.1|1053.1|1057.7|1052.7|4
1634780670000|2021-10-21 01:44:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1634780700000|2021-10-21 01:45:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634780710000|2021-10-21 01:45:10|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|5
1634780720000|2021-10-21 01:45:20|1057.7|1052.7|1057.7|1052.7|1058|1053|1057.7|1052.7|5
1634780730000|2021-10-21 01:45:30|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.8|1052.8|3
1634780740000|2021-10-21 01:45:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634780760000|2021-10-21 01:46:00|1058.1|1053.1|1058.5|1053.5|1058.5|1053.5|1058|1053|6
1634780780000|2021-10-21 01:46:20|1058.4|1053.4|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|8
1634780790000|2021-10-21 01:46:30|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.1|1053.1|11
1634780800000|2021-10-21 01:46:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058|1053|10
1634780810000|2021-10-21 01:46:50|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634780840000|2021-10-21 01:47:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634780850000|2021-10-21 01:47:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634780890000|2021-10-21 01:48:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634780930000|2021-10-21 01:48:50|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634780940000|2021-10-21 01:49:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|3
1634780950000|2021-10-21 01:49:10|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|3
1634780960000|2021-10-21 01:49:20|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634780970000|2021-10-21 01:49:30|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634780980000|2021-10-21 01:49:40|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1634780990000|2021-10-21 01:49:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|9
1634781000000|2021-10-21 01:50:00|1058.7|1053.7|1059.1|1054.1|1059.2|1054.2|1058.7|1053.7|9
1634781010000|2021-10-21 01:50:10|1059.2|1054.2|1059.7|1054.7|1059.7|1054.7|1059.1|1054.1|12
1634781020000|2021-10-21 01:50:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634781030000|2021-10-21 01:50:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1634781040000|2021-10-21 01:50:40|1059.3|1054.3|1059.6|1054.6|1059.6|1054.6|1059.3|1054.3|7
1634781060000|2021-10-21 01:51:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634781080000|2021-10-21 01:51:20|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|3
1634781110000|2021-10-21 01:51:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1634781120000|2021-10-21 01:52:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634781130000|2021-10-21 01:52:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1634781140000|2021-10-21 01:52:20|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1634781150000|2021-10-21 01:52:30|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|7
1634781160000|2021-10-21 01:52:40|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1634781170000|2021-10-21 01:52:50|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|5
1634781190000|2021-10-21 01:53:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1634781200000|2021-10-21 01:53:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634781250000|2021-10-21 01:54:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|7
1634781270000|2021-10-21 01:54:30|1061.1|1056.1|1062.1|1057.1|1062.1|1057.1|1061.1|1056.1|4
1634781280000|2021-10-21 01:54:40|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|21
1634781300000|2021-10-21 01:55:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634781310000|2021-10-21 01:55:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|8
1634781320000|2021-10-21 01:55:20|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|3
1634781330000|2021-10-21 01:55:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1634781360000|2021-10-21 01:56:00|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|5
1634781370000|2021-10-21 01:56:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1634781380000|2021-10-21 01:56:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634781390000|2021-10-21 01:56:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1634781400000|2021-10-21 01:56:40|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|3
1634781410000|2021-10-21 01:56:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1634781420000|2021-10-21 01:57:00|1062.1|1057.1|1062.2|1057.2|1062.3|1057.3|1062|1057|7
1634781430000|2021-10-21 01:57:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634781450000|2021-10-21 01:57:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1634781460000|2021-10-21 01:57:40|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.5|1057.5|5
1634781470000|2021-10-21 01:57:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634781480000|2021-10-21 01:58:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1634781490000|2021-10-21 01:58:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1062.9|1057.9|8
1634781500000|2021-10-21 01:58:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634781510000|2021-10-21 01:58:30|1063.2|1058.2|1062.8|1057.8|1063.2|1058.2|1062.8|1057.8|4
1634781520000|2021-10-21 01:58:40|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|5
1634781530000|2021-10-21 01:58:50|1062.8|1057.8|1063|1058|1063|1058|1062.7|1057.7|6
1634781540000|2021-10-21 01:59:00|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|11
1634781550000|2021-10-21 01:59:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634781560000|2021-10-21 01:59:20|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|3
1634781570000|2021-10-21 01:59:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634781580000|2021-10-21 01:59:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634781590000|2021-10-21 01:59:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|9
1634781610000|2021-10-21 02:00:10|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.4|1057.4|5
1634781630000|2021-10-21 02:00:30|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.6|1057.6|4
1634781640000|2021-10-21 02:00:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1634781670000|2021-10-21 02:01:10|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|19
1634781680000|2021-10-21 02:01:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634781690000|2021-10-21 02:01:30|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|2
1634781700000|2021-10-21 02:01:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1634781710000|2021-10-21 02:01:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634781720000|2021-10-21 02:02:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634781740000|2021-10-21 02:02:20|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|3
1634781770000|2021-10-21 02:02:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1634781780000|2021-10-21 02:03:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634781790000|2021-10-21 02:03:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634781800000|2021-10-21 02:03:20|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1634781840000|2021-10-21 02:04:00|1063.9|1058.9|1062.9|1057.9|1063.9|1058.9|1062.9|1057.9|4
1634781850000|2021-10-21 02:04:10|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1634781860000|2021-10-21 02:04:20|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|7
1634781900000|2021-10-21 02:05:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634781910000|2021-10-21 02:05:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634781920000|2021-10-21 02:05:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634781990000|2021-10-21 02:06:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634782000000|2021-10-21 02:06:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634782010000|2021-10-21 02:06:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634782030000|2021-10-21 02:07:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1634782050000|2021-10-21 02:07:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1634782080000|2021-10-21 02:08:00|1064.2|1059.2|1065|1060|1065.5|1060.5|1064.2|1059.2|9
1634782090000|2021-10-21 02:08:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634782100000|2021-10-21 02:08:20|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|4
1634782120000|2021-10-21 02:08:40|1064.7|1059.7|1065.4|1060.4|1065.4|1060.4|1064.7|1059.7|3
1634782130000|2021-10-21 02:08:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634782140000|2021-10-21 02:09:00|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1634782150000|2021-10-21 02:09:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|3
1634782160000|2021-10-21 02:09:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|5
1634782170000|2021-10-21 02:09:30|1065.4|1060.4|1066.3|1061.3|1066.4|1061.4|1065.4|1060.4|8
1634782180000|2021-10-21 02:09:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|6
1634782190000|2021-10-21 02:09:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|7
1634782200000|2021-10-21 02:10:00|1066.8|1061.8|1066.4|1061.4|1066.8|1061.8|1066.3|1061.3|11
1634782210000|2021-10-21 02:10:10|1066.5|1061.5|1066.9|1061.9|1066.9|1061.9|1066.5|1061.5|6
1634782220000|2021-10-21 02:10:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1634782230000|2021-10-21 02:10:30|1066.9|1061.9|1067.2|1062.2|1067.2|1062.2|1066.9|1061.9|9
1634782240000|2021-10-21 02:10:40|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|3
1634782250000|2021-10-21 02:10:50|1067.3|1062.3|1066.7|1061.7|1067.3|1062.3|1066.7|1061.7|4
1634782260000|2021-10-21 02:11:00|1066.8|1061.8|1066.8|1061.8|1067.1|1062.1|1066.8|1061.8|5
1634782270000|2021-10-21 02:11:10|1066.7|1061.7|1066.8|1061.8|1067|1062|1066.7|1061.7|5
1634782280000|2021-10-21 02:11:20|1066.9|1061.9|1067|1062|1067|1062|1066.8|1061.8|4
1634782300000|2021-10-21 02:11:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1634782310000|2021-10-21 02:11:50|1066.9|1061.9|1066.3|1061.3|1066.9|1061.9|1066.3|1061.3|4
1634782320000|2021-10-21 02:12:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|7
1634782330000|2021-10-21 02:12:10|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.2|1061.2|5
1634782340000|2021-10-21 02:12:20|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|4
1634782350000|2021-10-21 02:12:30|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|3
1634782360000|2021-10-21 02:12:40|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|11
1634782370000|2021-10-21 02:12:50|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|5
1634782380000|2021-10-21 02:13:00|1066.4|1061.4|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|11
1634782390000|2021-10-21 02:13:10|1066.5|1061.5|1066.8|1061.8|1067.1|1062.1|1066.5|1061.5|10
1634782400000|2021-10-21 02:13:20|1066.7|1061.7|1066.2|1061.2|1066.7|1061.7|1066.2|1061.2|6
1634782410000|2021-10-21 02:13:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|7
1634782420000|2021-10-21 02:13:40|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1634782430000|2021-10-21 02:13:50|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1634782440000|2021-10-21 02:14:00|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|4
1634782460000|2021-10-21 02:14:20|1067.2|1062.2|1066.9|1061.9|1067.2|1062.2|1066.8|1061.8|6
1634782470000|2021-10-21 02:14:30|1067|1062|1066.8|1061.8|1067|1062|1066.8|1061.8|9
1634782480000|2021-10-21 02:14:40|1066.9|1061.9|1066.2|1061.2|1066.9|1061.9|1066.2|1061.2|11
1634782490000|2021-10-21 02:14:50|1066.4|1061.4|1066.2|1061.2|1066.5|1061.5|1066.2|1061.2|8
1634782500000|2021-10-21 02:15:00|1066.4|1061.4|1066.6|1061.6|1066.6|1061.6|1066.3|1061.3|9
1634782520000|2021-10-21 02:15:20|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1634782530000|2021-10-21 02:15:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1634782540000|2021-10-21 02:15:40|1066.2|1061.2|1066|1061|1066.2|1061.2|1066|1061|2
1634782570000|2021-10-21 02:16:10|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|4
1634782580000|2021-10-21 02:16:20|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|13
1634782590000|2021-10-21 02:16:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634782600000|2021-10-21 02:16:40|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|4
1634782610000|2021-10-21 02:16:50|1065.9|1060.9|1066.2|1061.2|1066.2|1061.2|1065.9|1060.9|2
1634782620000|2021-10-21 02:17:00|1066|1061|1066|1061|1066|1061|1066|1061|1
1634782630000|2021-10-21 02:17:10|1066.1|1061.1|1066.4|1061.4|1066.4|1061.4|1066.1|1061.1|6
1634782650000|2021-10-21 02:17:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1634782660000|2021-10-21 02:17:40|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1634782670000|2021-10-21 02:17:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634782680000|2021-10-21 02:18:00|1066.1|1061.1|1065.8|1060.8|1066.1|1061.1|1065.8|1060.8|8
1634782690000|2021-10-21 02:18:10|1065.7|1060.7|1065.5|1060.5|1065.8|1060.8|1065.5|1060.5|5
1634782700000|2021-10-21 02:18:20|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|3
1634782710000|2021-10-21 02:18:30|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|5
1634782720000|2021-10-21 02:18:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|7
1634782730000|2021-10-21 02:18:50|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|3
1634782750000|2021-10-21 02:19:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|5
1634782760000|2021-10-21 02:19:20|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1634782770000|2021-10-21 02:19:30|1065.6|1060.6|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|4
1634782780000|2021-10-21 02:19:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634782790000|2021-10-21 02:19:50|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1634782800000|2021-10-21 02:20:00|1065.8|1060.8|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|3
1634782810000|2021-10-21 02:20:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634782820000|2021-10-21 02:20:20|1065.4|1060.4|1065.1|1060.1|1065.5|1060.5|1065.1|1060.1|5
1634782830000|2021-10-21 02:20:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1634782840000|2021-10-21 02:20:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634782860000|2021-10-21 02:21:00|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|7
1634782880000|2021-10-21 02:21:20|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|7
1634782910000|2021-10-21 02:21:50|1065.2|1060.2|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|2
1634782920000|2021-10-21 02:22:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634782940000|2021-10-21 02:22:20|1065.4|1060.4|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|3
1634782950000|2021-10-21 02:22:30|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|4
1634782960000|2021-10-21 02:22:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065|1060|3
1634782970000|2021-10-21 02:22:50|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|9
1634782980000|2021-10-21 02:23:00|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|7
1634783000000|2021-10-21 02:23:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634783010000|2021-10-21 02:23:30|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|4
1634783030000|2021-10-21 02:23:50|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|5
1634783040000|2021-10-21 02:24:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634783060000|2021-10-21 02:24:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|5
1634783070000|2021-10-21 02:24:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|5
1634783080000|2021-10-21 02:24:40|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1634783090000|2021-10-21 02:24:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|3
1634783100000|2021-10-21 02:25:00|1065.8|1060.8|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|3
1634783110000|2021-10-21 02:25:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634783120000|2021-10-21 02:25:20|1065.6|1060.6|1065.3|1060.3|1065.6|1060.6|1065.1|1060.1|5
1634783130000|2021-10-21 02:25:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634783140000|2021-10-21 02:25:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1634783150000|2021-10-21 02:25:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634783160000|2021-10-21 02:26:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1634783170000|2021-10-21 02:26:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634783180000|2021-10-21 02:26:20|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634783190000|2021-10-21 02:26:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634783200000|2021-10-21 02:26:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634783210000|2021-10-21 02:26:50|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|3
1634783230000|2021-10-21 02:27:10|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634783240000|2021-10-21 02:27:20|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|2
1634783260000|2021-10-21 02:27:40|1065.9|1060.9|1066.1|1061.1|1066.1|1061.1|1065.9|1060.9|4
1634783270000|2021-10-21 02:27:50|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1634783280000|2021-10-21 02:28:00|1066.2|1061.2|1066.2|1061.2|1066.4|1061.4|1066|1061|8
1634783300000|2021-10-21 02:28:20|1066.3|1061.3|1065.5|1060.5|1066.4|1061.4|1065.5|1060.5|7
1634783310000|2021-10-21 02:28:30|1065.3|1060.3|1065.7|1060.7|1065.7|1060.7|1065.3|1060.3|4
1634783320000|2021-10-21 02:28:40|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1634783330000|2021-10-21 02:28:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1634783340000|2021-10-21 02:29:00|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|5
1634783350000|2021-10-21 02:29:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1634783360000|2021-10-21 02:29:20|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|3
1634783370000|2021-10-21 02:29:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1634783380000|2021-10-21 02:29:40|1065.8|1060.8|1066.2|1061.2|1066.2|1061.2|1065.8|1060.8|5
1634783390000|2021-10-21 02:29:50|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634783400000|2021-10-21 02:30:00|1065.8|1060.8|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|4
1634783410000|2021-10-21 02:30:10|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|6
1634783420000|2021-10-21 02:30:20|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|16
1634783430000|2021-10-21 02:30:30|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1634783440000|2021-10-21 02:30:40|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|3
1634783450000|2021-10-21 02:30:50|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1634783460000|2021-10-21 02:31:00|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|6
1634783470000|2021-10-21 02:31:10|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|3
1634783480000|2021-10-21 02:31:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1634783490000|2021-10-21 02:31:30|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1634783500000|2021-10-21 02:31:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1634783520000|2021-10-21 02:32:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1634783530000|2021-10-21 02:32:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1634783550000|2021-10-21 02:32:30|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1634783570000|2021-10-21 02:32:50|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1634783580000|2021-10-21 02:33:00|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1634783590000|2021-10-21 02:33:10|1066.8|1061.8|1067.1|1062.1|1067.1|1062.1|1066.8|1061.8|4
1634783600000|2021-10-21 02:33:20|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1634783610000|2021-10-21 02:33:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1634783620000|2021-10-21 02:33:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1066.9|1061.9|4
1634783630000|2021-10-21 02:33:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1634783660000|2021-10-21 02:34:20|1067|1062|1067|1062|1067.1|1062.1|1067|1062|3
1634783670000|2021-10-21 02:34:30|1066.7|1061.7|1066.8|1061.8|1066.9|1061.9|1066.7|1061.7|4
1634783680000|2021-10-21 02:34:40|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1634783690000|2021-10-21 02:34:50|1066.7|1061.7|1066.8|1061.8|1067.2|1062.2|1066.7|1061.7|7
1634783700000|2021-10-21 02:35:00|1066.7|1061.7|1066.9|1061.9|1067|1062|1066.7|1061.7|8
1634783710000|2021-10-21 02:35:10|1067|1062|1067.4|1062.4|1067.5|1062.5|1066.9|1061.9|13
1634783720000|2021-10-21 02:35:20|1067.5|1062.5|1067.8|1062.8|1067.8|1062.8|1067.5|1062.5|6
1634783730000|2021-10-21 02:35:30|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1634783740000|2021-10-21 02:35:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1634783750000|2021-10-21 02:35:50|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|5
1634783760000|2021-10-21 02:36:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1634783770000|2021-10-21 02:36:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|6
1634783780000|2021-10-21 02:36:20|1067.9|1062.9|1068.2|1063.2|1068.2|1063.2|1067.9|1062.9|6
1634783790000|2021-10-21 02:36:30|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1634783800000|2021-10-21 02:36:40|1068.1|1063.1|1067.6|1062.6|1068.2|1063.2|1067.6|1062.6|6
1634783810000|2021-10-21 02:36:50|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.5|1062.5|7
1634783820000|2021-10-21 02:37:00|1067.6|1062.6|1067.9|1062.9|1067.9|1062.9|1067.5|1062.5|8
1634783830000|2021-10-21 02:37:10|1068|1063|1068.2|1063.2|1068.2|1063.2|1068|1063|3
1634783840000|2021-10-21 02:37:20|1068.3|1063.3|1068.2|1063.2|1068.4|1063.4|1068.2|1063.2|8
1634783850000|2021-10-21 02:37:30|1068.3|1063.3|1068.1|1063.1|1068.3|1063.3|1068.1|1063.1|9
1634783860000|2021-10-21 02:37:40|1067.9|1062.9|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|3
1634783870000|2021-10-21 02:37:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|3
1634783880000|2021-10-21 02:38:00|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|6
1634783900000|2021-10-21 02:38:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1634783930000|2021-10-21 02:38:50|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1634783940000|2021-10-21 02:39:00|1067.5|1062.5|1068.1|1063.1|1068.1|1063.1|1067.5|1062.5|4
1634783950000|2021-10-21 02:39:10|1068.2|1063.2|1068.4|1063.4|1068.4|1063.4|1068.2|1063.2|7
1634783960000|2021-10-21 02:39:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1634783970000|2021-10-21 02:39:30|1068.2|1063.2|1068|1063|1068.2|1063.2|1067.9|1062.9|4
1634783980000|2021-10-21 02:39:40|1067.9|1062.9|1068.3|1063.3|1068.3|1063.3|1067.9|1062.9|9
1634783990000|2021-10-21 02:39:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1634784000000|2021-10-21 02:40:00|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068|1063|7
1634784010000|2021-10-21 02:40:10|1068.1|1063.1|1067.9|1062.9|1068.1|1063.1|1067.7|1062.7|7
1634784020000|2021-10-21 02:40:20|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|7
1634784030000|2021-10-21 02:40:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|5
1634784040000|2021-10-21 02:40:40|1067.5|1062.5|1067.3|1062.3|1067.5|1062.5|1067.3|1062.3|3
1634784050000|2021-10-21 02:40:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|5
1634784060000|2021-10-21 02:41:00|1067.5|1062.5|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|4
1634784070000|2021-10-21 02:41:10|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|4
1634784080000|2021-10-21 02:41:20|1066.8|1061.8|1066.5|1061.5|1066.9|1061.9|1066.4|1061.4|7
1634784090000|2021-10-21 02:41:30|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1634784100000|2021-10-21 02:41:40|1066.4|1061.4|1066.1|1061.1|1066.4|1061.4|1066.1|1061.1|3
1634784110000|2021-10-21 02:41:50|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|10
1634784120000|2021-10-21 02:42:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.2|1061.2|7
1634784130000|2021-10-21 02:42:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1634784140000|2021-10-21 02:42:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634784160000|2021-10-21 02:42:40|1066.3|1061.3|1066.4|1061.4|1066.5|1061.5|1066.3|1061.3|4
1634784170000|2021-10-21 02:42:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|7
1634784180000|2021-10-21 02:43:00|1066.4|1061.4|1066.3|1061.3|1066.6|1061.6|1066.3|1061.3|8
1634784190000|2021-10-21 02:43:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634784200000|2021-10-21 02:43:20|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|4
1634784220000|2021-10-21 02:43:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|3
1634784230000|2021-10-21 02:43:50|1066|1061|1066.2|1061.2|1066.3|1061.3|1066|1061|14
1634784240000|2021-10-21 02:44:00|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066|1061|14
1634784250000|2021-10-21 02:44:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|5
1634784260000|2021-10-21 02:44:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634784280000|2021-10-21 02:44:40|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1634784290000|2021-10-21 02:44:50|1066|1061|1066.3|1061.3|1066.4|1061.4|1066|1061|5
1634784300000|2021-10-21 02:45:00|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1066.2|1061.2|14
1634784310000|2021-10-21 02:45:10|1066.6|1061.6|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|8
1634784320000|2021-10-21 02:45:20|1066.6|1061.6|1066.3|1061.3|1066.6|1061.6|1066.3|1061.3|6
1634784330000|2021-10-21 02:45:30|1066.2|1061.2|1066.3|1061.3|1066.5|1061.5|1066.2|1061.2|5
1634784340000|2021-10-21 02:45:40|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|4
1634784350000|2021-10-21 02:45:50|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|3
1634784360000|2021-10-21 02:46:00|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066|1061|10
1634784370000|2021-10-21 02:46:10|1066.3|1061.3|1066.1|1061.1|1066.5|1061.5|1066.1|1061.1|7
1634784380000|2021-10-21 02:46:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634784390000|2021-10-21 02:46:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|7
1634784400000|2021-10-21 02:46:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|6
1634784410000|2021-10-21 02:46:50|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|10
1634784420000|2021-10-21 02:47:00|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|3
1634784430000|2021-10-21 02:47:10|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|3
1634784440000|2021-10-21 02:47:20|1066.4|1061.4|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|6
1634784450000|2021-10-21 02:47:30|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|2
1634784470000|2021-10-21 02:47:50|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|9
1634784480000|2021-10-21 02:48:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.2|1061.2|10
1634784490000|2021-10-21 02:48:10|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|3
1634784500000|2021-10-21 02:48:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1634784530000|2021-10-21 02:48:50|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|2
1634784540000|2021-10-21 02:49:00|1066.9|1061.9|1066.8|1061.8|1067|1062|1066.8|1061.8|10
1634784580000|2021-10-21 02:49:40|1067|1062|1067.2|1062.2|1067.2|1062.2|1067|1062|2
1634784590000|2021-10-21 02:49:50|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1634784600000|2021-10-21 02:50:00|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|4
1634784610000|2021-10-21 02:50:10|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1634784620000|2021-10-21 02:50:20|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1634784630000|2021-10-21 02:50:30|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1634784640000|2021-10-21 02:50:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|9
1634784650000|2021-10-21 02:50:50|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|6
1634784660000|2021-10-21 02:51:00|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|2
1634784670000|2021-10-21 02:51:10|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1634784680000|2021-10-21 02:51:20|1066.7|1061.7|1067.1|1062.1|1067.1|1062.1|1066.7|1061.7|3
1634784690000|2021-10-21 02:51:30|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|4
1634784700000|2021-10-21 02:51:40|1067.2|1062.2|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|4
1634784710000|2021-10-21 02:51:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|3
1634784720000|2021-10-21 02:52:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|6
1634784730000|2021-10-21 02:52:10|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|2
1634784740000|2021-10-21 02:52:20|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1634784750000|2021-10-21 02:52:30|1067.2|1062.2|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|7
1634784780000|2021-10-21 02:53:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1634784790000|2021-10-21 02:53:10|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1634784830000|2021-10-21 02:53:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1634784840000|2021-10-21 02:54:00|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|6
1634784850000|2021-10-21 02:54:10|1066.9|1061.9|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|13
1634784860000|2021-10-21 02:54:20|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1634784880000|2021-10-21 02:54:40|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|4
1634784890000|2021-10-21 02:54:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|4
1634784900000|2021-10-21 02:55:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1634784910000|2021-10-21 02:55:10|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|4
1634784920000|2021-10-21 02:55:20|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1634784940000|2021-10-21 02:55:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1634784960000|2021-10-21 02:56:00|1066.4|1061.4|1066.2|1061.2|1066.5|1061.5|1066.1|1061.1|5
1634784970000|2021-10-21 02:56:10|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|7
1634784980000|2021-10-21 02:56:20|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1634784990000|2021-10-21 02:56:30|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1634785000000|2021-10-21 02:56:40|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1634785010000|2021-10-21 02:56:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1634785020000|2021-10-21 02:57:00|1066.7|1061.7|1066.5|1061.5|1066.7|1061.7|1066.4|1061.4|3
1634785030000|2021-10-21 02:57:10|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1634785040000|2021-10-21 02:57:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1634785050000|2021-10-21 02:57:30|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1634785060000|2021-10-21 02:57:40|1066.6|1061.6|1066.2|1061.2|1066.6|1061.6|1066.2|1061.2|6
1634785070000|2021-10-21 02:57:50|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|4
1634785080000|2021-10-21 02:58:00|1066.1|1061.1|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|6
1634785090000|2021-10-21 02:58:10|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|5
1634785100000|2021-10-21 02:58:20|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|4
1634785140000|2021-10-21 02:59:00|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|4
1634785150000|2021-10-21 02:59:10|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1634785200000|2021-10-21 03:00:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634785220000|2021-10-21 03:00:20|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1634785240000|2021-10-21 03:00:40|1066.1|1061.1|1066.3|1061.3|1066.3|1061.3|1066.1|1061.1|5
1634785260000|2021-10-21 03:01:00|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|7
1634785290000|2021-10-21 03:01:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1634785300000|2021-10-21 03:01:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1634785360000|2021-10-21 03:02:40|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1634785370000|2021-10-21 03:02:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|4
1634785380000|2021-10-21 03:03:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1634785390000|2021-10-21 03:03:10|1066.8|1061.8|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|3
1634785430000|2021-10-21 03:03:50|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|10
1634785440000|2021-10-21 03:04:00|1066.6|1061.6|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|8
1634785450000|2021-10-21 03:04:10|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|5
1634785460000|2021-10-21 03:04:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|9
1634785470000|2021-10-21 03:04:30|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|4
1634785480000|2021-10-21 03:04:40|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1634785490000|2021-10-21 03:04:50|1066.3|1061.3|1066.4|1061.4|1066.6|1061.6|1066.3|1061.3|4
1634785500000|2021-10-21 03:05:00|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|5
1634785510000|2021-10-21 03:05:10|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|14
1634785520000|2021-10-21 03:05:20|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|6
1634785530000|2021-10-21 03:05:30|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|4
1634785540000|2021-10-21 03:05:40|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|3
1634785550000|2021-10-21 03:05:50|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634785560000|2021-10-21 03:06:00|1066|1061|1066|1061|1066.1|1061.1|1066|1061|3
1634785570000|2021-10-21 03:06:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|9
1634785610000|2021-10-21 03:06:50|1066|1061|1066|1061|1066|1061|1066|1061|1
1634785620000|2021-10-21 03:07:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634785640000|2021-10-21 03:07:20|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1634785650000|2021-10-21 03:07:30|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1634785750000|2021-10-21 03:09:10|1065.7|1060.7|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|2
1634785760000|2021-10-21 03:09:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|4
1634785770000|2021-10-21 03:09:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1634785780000|2021-10-21 03:09:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634785800000|2021-10-21 03:10:00|1065.3|1060.3|1065|1060|1065.3|1060.3|1065|1060|3
1634785810000|2021-10-21 03:10:10|1065.1|1060.1|1065.5|1060.5|1065.5|1060.5|1065.1|1060.1|2
1634785850000|2021-10-21 03:10:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634785880000|2021-10-21 03:11:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634785920000|2021-10-21 03:12:00|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1634785930000|2021-10-21 03:12:10|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|4
1634785940000|2021-10-21 03:12:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634785970000|2021-10-21 03:12:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634785980000|2021-10-21 03:13:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634785990000|2021-10-21 03:13:10|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1634786000000|2021-10-21 03:13:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634786020000|2021-10-21 03:13:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634786030000|2021-10-21 03:13:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634786040000|2021-10-21 03:14:00|1065.2|1060.2|1064.5|1059.5|1065.2|1060.2|1064.5|1059.5|11
1634786060000|2021-10-21 03:14:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634786070000|2021-10-21 03:14:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634786080000|2021-10-21 03:14:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634786090000|2021-10-21 03:14:50|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|4
1634786100000|2021-10-21 03:15:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634786120000|2021-10-21 03:15:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1634786130000|2021-10-21 03:15:30|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|2
1634786140000|2021-10-21 03:15:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1634786150000|2021-10-21 03:15:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|6
1634786160000|2021-10-21 03:16:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|7
1634786170000|2021-10-21 03:16:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634786190000|2021-10-21 03:16:30|1064.5|1059.5|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|4
1634786200000|2021-10-21 03:16:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1634786210000|2021-10-21 03:16:50|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|6
1634786220000|2021-10-21 03:17:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|16
1634786230000|2021-10-21 03:17:10|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|12
1634786240000|2021-10-21 03:17:20|1064.2|1059.2|1064.6|1059.6|1064.8|1059.8|1064.2|1059.2|7
1634786250000|2021-10-21 03:17:30|1064.5|1059.5|1064.2|1059.2|1064.5|1059.5|1064.2|1059.2|3
1634786260000|2021-10-21 03:17:40|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634786270000|2021-10-21 03:17:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1634786280000|2021-10-21 03:18:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634786290000|2021-10-21 03:18:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634786310000|2021-10-21 03:18:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634786320000|2021-10-21 03:18:40|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634786330000|2021-10-21 03:18:50|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|2
1634786340000|2021-10-21 03:19:00|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1634786350000|2021-10-21 03:19:10|1064|1059|1064|1059|1064.1|1059.1|1064|1059|7
1634786360000|2021-10-21 03:19:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634786370000|2021-10-21 03:19:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1634786380000|2021-10-21 03:19:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1634786400000|2021-10-21 03:20:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634786420000|2021-10-21 03:20:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634786430000|2021-10-21 03:20:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|8
1634786440000|2021-10-21 03:20:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1634786450000|2021-10-21 03:20:50|1064.3|1059.3|1064.4|1059.4|1064.7|1059.7|1064.3|1059.3|6
1634786460000|2021-10-21 03:21:00|1064.5|1059.5|1064.9|1059.9|1065|1060|1064.4|1059.4|10
1634786470000|2021-10-21 03:21:10|1064.7|1059.7|1065|1060|1065|1060|1064.7|1059.7|4
1634786480000|2021-10-21 03:21:20|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|2
1634786490000|2021-10-21 03:21:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.3|1059.3|11
1634786500000|2021-10-21 03:21:40|1064.7|1059.7|1064.7|1059.7|1064.9|1059.9|1064.6|1059.6|9
1634786510000|2021-10-21 03:21:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.4|1059.4|5
1634786520000|2021-10-21 03:22:00|1064.6|1059.6|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|3
1634786530000|2021-10-21 03:22:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1634786540000|2021-10-21 03:22:20|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1634786550000|2021-10-21 03:22:30|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1634786560000|2021-10-21 03:22:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634786570000|2021-10-21 03:22:50|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|7
1634786580000|2021-10-21 03:23:00|1064.4|1059.4|1064.1|1059.1|1064.5|1059.5|1064.1|1059.1|12
1634786590000|2021-10-21 03:23:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|5
1634786600000|2021-10-21 03:23:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634786610000|2021-10-21 03:23:30|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1634786620000|2021-10-21 03:23:40|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|5
1634786630000|2021-10-21 03:23:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1634786640000|2021-10-21 03:24:00|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|3
1634786650000|2021-10-21 03:24:10|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|5
1634786670000|2021-10-21 03:24:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1634786690000|2021-10-21 03:24:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634786700000|2021-10-21 03:25:00|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1634786710000|2021-10-21 03:25:10|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|2
1634786720000|2021-10-21 03:25:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634786730000|2021-10-21 03:25:30|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1063.9|1058.9|4
1634786740000|2021-10-21 03:25:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|5
1634786750000|2021-10-21 03:25:50|1064|1059|1064.3|1059.3|1064.3|1059.3|1063.9|1058.9|5
1634786770000|2021-10-21 03:26:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634786780000|2021-10-21 03:26:20|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|4
1634786790000|2021-10-21 03:26:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1634786800000|2021-10-21 03:26:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634786820000|2021-10-21 03:27:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1634786830000|2021-10-21 03:27:10|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|3
1634786840000|2021-10-21 03:27:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634786850000|2021-10-21 03:27:30|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1634786860000|2021-10-21 03:27:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634786870000|2021-10-21 03:27:50|1064.5|1059.5|1064.6|1059.6|1064.9|1059.9|1064.4|1059.4|7
1634786880000|2021-10-21 03:28:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.4|1059.4|13
1634786890000|2021-10-21 03:28:10|1064.9|1059.9|1065.2|1060.2|1065.4|1060.4|1064.8|1059.8|6
1634786900000|2021-10-21 03:28:20|1065|1060|1065.4|1060.4|1065.4|1060.4|1065|1060|3
1634786910000|2021-10-21 03:28:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1634786920000|2021-10-21 03:28:40|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065|1060|12
1634786940000|2021-10-21 03:29:00|1065.3|1060.3|1064.8|1059.8|1065.4|1060.4|1064.8|1059.8|8
1634786950000|2021-10-21 03:29:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|4
1634786960000|2021-10-21 03:29:20|1064.7|1059.7|1065|1060|1065.1|1060.1|1064.6|1059.6|10
1634786970000|2021-10-21 03:29:30|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634786980000|2021-10-21 03:29:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|4
1634786990000|2021-10-21 03:29:50|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1634787000000|2021-10-21 03:30:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634787010000|2021-10-21 03:30:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634787020000|2021-10-21 03:30:20|1064.9|1059.9|1065|1060|1065|1060|1064.7|1059.7|5
1634787030000|2021-10-21 03:30:30|1064.9|1059.9|1065|1060|1065.1|1060.1|1064.9|1059.9|3
1634787040000|2021-10-21 03:30:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|7
1634787050000|2021-10-21 03:30:50|1065|1060|1065|1060|1065.1|1060.1|1064.8|1059.8|13
1634787060000|2021-10-21 03:31:00|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.8|1059.8|16
1634787070000|2021-10-21 03:31:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634787080000|2021-10-21 03:31:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634787090000|2021-10-21 03:31:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|16
1634787100000|2021-10-21 03:31:40|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|8
1634787110000|2021-10-21 03:31:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1634787120000|2021-10-21 03:32:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634787180000|2021-10-21 03:33:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634787190000|2021-10-21 03:33:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634787240000|2021-10-21 03:34:00|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1634787250000|2021-10-21 03:34:10|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|3
1634787280000|2021-10-21 03:34:40|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1634787290000|2021-10-21 03:34:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1634787310000|2021-10-21 03:35:10|1066|1061|1066.2|1061.2|1066.2|1061.2|1066|1061|6
1634787350000|2021-10-21 03:35:50|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|3
1634787360000|2021-10-21 03:36:00|1065.5|1060.5|1066|1061|1066|1061|1065.5|1060.5|4
1634787370000|2021-10-21 03:36:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634787380000|2021-10-21 03:36:20|1066|1061|1066|1061|1066|1061|1066|1061|1
1634787400000|2021-10-21 03:36:40|1065.6|1060.6|1065.8|1060.8|1065.9|1060.9|1065.6|1060.6|6
1634787410000|2021-10-21 03:36:50|1065.7|1060.7|1066.1|1061.1|1066.1|1061.1|1065.7|1060.7|8
1634787440000|2021-10-21 03:37:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634787460000|2021-10-21 03:37:40|1066|1061|1065.7|1060.7|1066|1061|1065.7|1060.7|3
1634787470000|2021-10-21 03:37:50|1065.9|1060.9|1065.6|1060.6|1065.9|1060.9|1065.6|1060.6|4
1634787480000|2021-10-21 03:38:00|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|8
1634787500000|2021-10-21 03:38:20|1065.8|1060.8|1065.5|1060.5|1065.8|1060.8|1065.5|1060.5|3
1634787510000|2021-10-21 03:38:30|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1634787540000|2021-10-21 03:39:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1634787550000|2021-10-21 03:39:10|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1634787560000|2021-10-21 03:39:20|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634787570000|2021-10-21 03:39:30|1065.8|1060.8|1066|1061|1066|1061|1065.8|1060.8|3
1634787590000|2021-10-21 03:39:50|1066.1|1061.1|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|6
1634787630000|2021-10-21 03:40:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634787640000|2021-10-21 03:40:40|1066.2|1061.2|1066|1061|1066.2|1061.2|1066|1061|3
1634787650000|2021-10-21 03:40:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634787670000|2021-10-21 03:41:10|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1634787680000|2021-10-21 03:41:20|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634787690000|2021-10-21 03:41:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634787700000|2021-10-21 03:41:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634787710000|2021-10-21 03:41:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634787740000|2021-10-21 03:42:20|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1634787750000|2021-10-21 03:42:30|1066|1061|1065.8|1060.8|1066|1061|1065.8|1060.8|8
1634787770000|2021-10-21 03:42:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|3
1634787780000|2021-10-21 03:43:00|1065.8|1060.8|1065.9|1060.9|1066|1061|1065.8|1060.8|6
1634787790000|2021-10-21 03:43:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1634787810000|2021-10-21 03:43:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1634787820000|2021-10-21 03:43:40|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1634787830000|2021-10-21 03:43:50|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|2
1634787870000|2021-10-21 03:44:30|1066|1061|1066|1061|1066|1061|1065.7|1060.7|6
1634787880000|2021-10-21 03:44:40|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1634787890000|2021-10-21 03:44:50|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|2
1634787900000|2021-10-21 03:45:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1634787910000|2021-10-21 03:45:10|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|2
1634787920000|2021-10-21 03:45:20|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|5
1634787930000|2021-10-21 03:45:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1634788000000|2021-10-21 03:46:40|1065.9|1060.9|1066.1|1061.1|1066.1|1061.1|1065.9|1060.9|10
1634788010000|2021-10-21 03:46:50|1066|1061|1065.8|1060.8|1066.1|1061.1|1065.8|1060.8|11
1634788020000|2021-10-21 03:47:00|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|5
1634788030000|2021-10-21 03:47:10|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1634788050000|2021-10-21 03:47:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634788060000|2021-10-21 03:47:40|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1634788070000|2021-10-21 03:47:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1634788080000|2021-10-21 03:48:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634788160000|2021-10-21 03:49:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|5
1634788170000|2021-10-21 03:49:30|1065.6|1060.6|1065.9|1060.9|1066|1061|1065.6|1060.6|6
1634788180000|2021-10-21 03:49:40|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1634788190000|2021-10-21 03:49:50|1065.9|1060.9|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|2
1634788200000|2021-10-21 03:50:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634788210000|2021-10-21 03:50:10|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1634788220000|2021-10-21 03:50:20|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1634788230000|2021-10-21 03:50:30|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|2
1634788250000|2021-10-21 03:50:50|1065.7|1060.7|1065.4|1060.4|1065.7|1060.7|1065.4|1060.4|4
1634788260000|2021-10-21 03:51:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634788290000|2021-10-21 03:51:30|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|2
1634788310000|2021-10-21 03:51:50|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|10
1634788320000|2021-10-21 03:52:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|3
1634788330000|2021-10-21 03:52:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1634788380000|2021-10-21 03:53:00|1065.9|1060.9|1065.6|1060.6|1065.9|1060.9|1065.6|1060.6|4
1634788390000|2021-10-21 03:53:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634788400000|2021-10-21 03:53:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634788410000|2021-10-21 03:53:30|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|2
1634788430000|2021-10-21 03:53:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634788440000|2021-10-21 03:54:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634788490000|2021-10-21 03:54:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1634788500000|2021-10-21 03:55:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634788520000|2021-10-21 03:55:20|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634788530000|2021-10-21 03:55:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634788540000|2021-10-21 03:55:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1634788560000|2021-10-21 03:56:00|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|10
1634788570000|2021-10-21 03:56:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1634788580000|2021-10-21 03:56:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|7
1634788590000|2021-10-21 03:56:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634788620000|2021-10-21 03:57:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634788630000|2021-10-21 03:57:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1634788700000|2021-10-21 03:58:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634788730000|2021-10-21 03:58:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|4
1634788740000|2021-10-21 03:59:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|5
1634788750000|2021-10-21 03:59:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|6
1634788760000|2021-10-21 03:59:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634788770000|2021-10-21 03:59:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634788780000|2021-10-21 03:59:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634788790000|2021-10-21 03:59:50|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1634788800000|2021-10-21 04:00:00|1064.4|1059.4|1064.6|1059.6|1064.7|1059.7|1064.3|1059.3|21
1634788810000|2021-10-21 04:00:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634788820000|2021-10-21 04:00:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1634788830000|2021-10-21 04:00:30|1064.8|1059.8|1065.3|1060.3|1065.3|1060.3|1064.8|1059.8|4
1634788840000|2021-10-21 04:00:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|6
1634788850000|2021-10-21 04:00:50|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.2|1060.2|6
1634788860000|2021-10-21 04:01:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634788900000|2021-10-21 04:01:40|1065.1|1060.1|1065|1060|1065.2|1060.2|1065|1060|4
1634788920000|2021-10-21 04:02:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634788930000|2021-10-21 04:02:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1634788940000|2021-10-21 04:02:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1634788970000|2021-10-21 04:02:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1634788980000|2021-10-21 04:03:00|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|3
1634788990000|2021-10-21 04:03:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634789000000|2021-10-21 04:03:20|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|7
1634789010000|2021-10-21 04:03:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1634789030000|2021-10-21 04:03:50|1064.4|1059.4|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|3
1634789040000|2021-10-21 04:04:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1634789060000|2021-10-21 04:04:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634789070000|2021-10-21 04:04:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634789080000|2021-10-21 04:04:40|1064|1059|1064|1059|1064|1059|1063.9|1058.9|5
1634789090000|2021-10-21 04:04:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1634789100000|2021-10-21 04:05:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1634789110000|2021-10-21 04:05:10|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|2
1634789120000|2021-10-21 04:05:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634789130000|2021-10-21 04:05:30|1063.5|1058.5|1063.8|1058.8|1063.9|1058.9|1063.5|1058.5|3
1634789140000|2021-10-21 04:05:40|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.5|1058.5|12
1634789150000|2021-10-21 04:05:50|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|2
1634789160000|2021-10-21 04:06:00|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|6
1634789180000|2021-10-21 04:06:20|1063.8|1058.8|1063.9|1058.9|1064|1059|1063.8|1058.8|4
1634789200000|2021-10-21 04:06:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634789220000|2021-10-21 04:07:00|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|7
1634789230000|2021-10-21 04:07:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1634789240000|2021-10-21 04:07:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634789250000|2021-10-21 04:07:30|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|7
1634789270000|2021-10-21 04:07:50|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1634789290000|2021-10-21 04:08:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634789310000|2021-10-21 04:08:30|1064.5|1059.5|1063.9|1058.9|1064.5|1059.5|1063.9|1058.9|10
1634789320000|2021-10-21 04:08:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634789330000|2021-10-21 04:08:50|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1634789340000|2021-10-21 04:09:00|1063.8|1058.8|1063.4|1058.4|1063.8|1058.8|1063.4|1058.4|4
1634789350000|2021-10-21 04:09:10|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|13
1634789370000|2021-10-21 04:09:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|6
1634789380000|2021-10-21 04:09:40|1063|1058|1063.3|1058.3|1063.3|1058.3|1063|1058|2
1634789390000|2021-10-21 04:09:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634789400000|2021-10-21 04:10:00|1063.6|1058.6|1063.9|1058.9|1064.1|1059.1|1063.6|1058.6|6
1634789410000|2021-10-21 04:10:10|1064.1|1059.1|1063.6|1058.6|1064.1|1059.1|1063.6|1058.6|4
1634789420000|2021-10-21 04:10:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634789430000|2021-10-21 04:10:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634789440000|2021-10-21 04:10:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1634789450000|2021-10-21 04:10:50|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|3
1634789460000|2021-10-21 04:11:00|1063.7|1058.7|1064.1|1059.1|1064.1|1059.1|1063.7|1058.7|3
1634789470000|2021-10-21 04:11:10|1064|1059|1063.5|1058.5|1064|1059|1063.4|1058.4|8
1634789490000|2021-10-21 04:11:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634789500000|2021-10-21 04:11:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634789510000|2021-10-21 04:11:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634789520000|2021-10-21 04:12:00|1063.3|1058.3|1062.9|1057.9|1063.3|1058.3|1062.9|1057.9|5
1634789530000|2021-10-21 04:12:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634789540000|2021-10-21 04:12:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|4
1634789550000|2021-10-21 04:12:30|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634789560000|2021-10-21 04:12:40|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|5
1634789570000|2021-10-21 04:12:50|1062.5|1057.5|1062.2|1057.2|1062.5|1057.5|1062.2|1057.2|4
1634789580000|2021-10-21 04:13:00|1062.3|1057.3|1062|1057|1062.3|1057.3|1062|1057|4
1634789590000|2021-10-21 04:13:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|5
1634789600000|2021-10-21 04:13:20|1062.3|1057.3|1062.7|1057.7|1062.7|1057.7|1062.3|1057.3|6
1634789610000|2021-10-21 04:13:30|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062|1057|7
1634789620000|2021-10-21 04:13:40|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1634789630000|2021-10-21 04:13:50|1062.7|1057.7|1062.4|1057.4|1062.8|1057.8|1062.4|1057.4|5
1634789640000|2021-10-21 04:14:00|1062.5|1057.5|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|6
1634789650000|2021-10-21 04:14:10|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|7
1634789660000|2021-10-21 04:14:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634789680000|2021-10-21 04:14:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1634789690000|2021-10-21 04:14:50|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|9
1634789700000|2021-10-21 04:15:00|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|4
1634789710000|2021-10-21 04:15:10|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1634789720000|2021-10-21 04:15:20|1062|1057|1062|1057|1062.2|1057.2|1062|1057|4
1634789730000|2021-10-21 04:15:30|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634789740000|2021-10-21 04:15:40|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|5
1634789750000|2021-10-21 04:15:50|1061.5|1056.5|1061.8|1056.8|1061.8|1056.8|1061.5|1056.5|3
1634789760000|2021-10-21 04:16:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1634789780000|2021-10-21 04:16:20|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|5
1634789790000|2021-10-21 04:16:30|1061.7|1056.7|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|3
1634789800000|2021-10-21 04:16:40|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1634789810000|2021-10-21 04:16:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634789820000|2021-10-21 04:17:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634789830000|2021-10-21 04:17:10|1061.4|1056.4|1062.2|1057.2|1062.2|1057.2|1061.3|1056.3|7
1634789840000|2021-10-21 04:17:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1634789850000|2021-10-21 04:17:30|1061.6|1056.6|1061.4|1056.4|1061.7|1056.7|1061.4|1056.4|8
1634789860000|2021-10-21 04:17:40|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|4
1634789870000|2021-10-21 04:17:50|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|4
1634789880000|2021-10-21 04:18:00|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1061.3|1056.3|6
1634789890000|2021-10-21 04:18:10|1061.4|1056.4|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|4
1634789900000|2021-10-21 04:18:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634789910000|2021-10-21 04:18:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1634789920000|2021-10-21 04:18:40|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|4
1634789930000|2021-10-21 04:18:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1634789940000|2021-10-21 04:19:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|3
1634789960000|2021-10-21 04:19:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634789970000|2021-10-21 04:19:30|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|3
1634790000000|2021-10-21 04:20:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1634790010000|2021-10-21 04:20:10|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063|1058|7
1634790020000|2021-10-21 04:20:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634790030000|2021-10-21 04:20:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634790050000|2021-10-21 04:20:50|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1634790060000|2021-10-21 04:21:00|1063.3|1058.3|1063|1058|1063.3|1058.3|1063|1058|3
1634790070000|2021-10-21 04:21:10|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|2
1634790090000|2021-10-21 04:21:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634790100000|2021-10-21 04:21:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634790110000|2021-10-21 04:21:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1634790120000|2021-10-21 04:22:00|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1634790130000|2021-10-21 04:22:10|1063.1|1058.1|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|7
1634790140000|2021-10-21 04:22:20|1063|1058|1063.1|1058.1|1063.2|1058.2|1063|1058|3
1634790150000|2021-10-21 04:22:30|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1634790160000|2021-10-21 04:22:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|3
1634790180000|2021-10-21 04:23:00|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|5
1634790190000|2021-10-21 04:23:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|5
1634790200000|2021-10-21 04:23:20|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|7
1634790210000|2021-10-21 04:23:30|1062.5|1057.5|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|6
1634790230000|2021-10-21 04:23:50|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|6
1634790240000|2021-10-21 04:24:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1634790250000|2021-10-21 04:24:10|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|2
1634790270000|2021-10-21 04:24:30|1062.5|1057.5|1062.9|1057.9|1062.9|1057.9|1062.5|1057.5|7
1634790280000|2021-10-21 04:24:40|1062.8|1057.8|1062.4|1057.4|1062.8|1057.8|1062.4|1057.4|4
1634790290000|2021-10-21 04:24:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1634790300000|2021-10-21 04:25:00|1062.4|1057.4|1062.1|1057.1|1062.5|1057.5|1061.9|1056.9|6
1634790310000|2021-10-21 04:25:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1634790320000|2021-10-21 04:25:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1634790330000|2021-10-21 04:25:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1634790340000|2021-10-21 04:25:40|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1634790350000|2021-10-21 04:25:50|1062.9|1057.9|1062.5|1057.5|1063|1058|1062.5|1057.5|6
1634790360000|2021-10-21 04:26:00|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.1|1057.1|5
1634790370000|2021-10-21 04:26:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1634790380000|2021-10-21 04:26:20|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062|1057|4
1634790390000|2021-10-21 04:26:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1634790400000|2021-10-21 04:26:40|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1634790410000|2021-10-21 04:26:50|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|7
1634790420000|2021-10-21 04:27:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1634790430000|2021-10-21 04:27:10|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1634790450000|2021-10-21 04:27:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1634790480000|2021-10-21 04:28:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634790490000|2021-10-21 04:28:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|6
1634790500000|2021-10-21 04:28:20|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1634790510000|2021-10-21 04:28:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1634790520000|2021-10-21 04:28:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634790530000|2021-10-21 04:28:50|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|9
1634790540000|2021-10-21 04:29:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|6
1634790550000|2021-10-21 04:29:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1634790560000|2021-10-21 04:29:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1634790570000|2021-10-21 04:29:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1634790580000|2021-10-21 04:29:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|8
1634790590000|2021-10-21 04:29:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1634790600000|2021-10-21 04:30:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|17
1634790610000|2021-10-21 04:30:10|1061.4|1056.4|1061.4|1056.4|1061.7|1056.7|1061.3|1056.3|6
1634790620000|2021-10-21 04:30:20|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|6
1634790630000|2021-10-21 04:30:30|1061.7|1056.7|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|6
1634790640000|2021-10-21 04:30:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|6
1634790650000|2021-10-21 04:30:50|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.3|1056.3|11
1634790660000|2021-10-21 04:31:00|1061.1|1056.1|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|7
1634790670000|2021-10-21 04:31:10|1061.3|1056.3|1061.1|1056.1|1061.5|1056.5|1061|1056|5
1634790680000|2021-10-21 04:31:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634790690000|2021-10-21 04:31:30|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|3
1634790700000|2021-10-21 04:31:40|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|7
1634790710000|2021-10-21 04:31:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634790720000|2021-10-21 04:32:00|1060.6|1055.6|1060.1|1055.1|1060.6|1055.6|1060.1|1055.1|6
1634790730000|2021-10-21 04:32:10|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1634790740000|2021-10-21 04:32:20|1059.8|1054.8|1060.5|1055.5|1060.5|1055.5|1059.8|1054.8|4
1634790760000|2021-10-21 04:32:40|1060.4|1055.4|1060|1055|1060.5|1055.5|1059.8|1054.8|8
1634790770000|2021-10-21 04:32:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634790780000|2021-10-21 04:33:00|1059.7|1054.7|1059.5|1054.5|1060|1055|1059.2|1054.2|7
1634790790000|2021-10-21 04:33:10|1059.7|1054.7|1059.3|1054.3|1059.7|1054.7|1059.3|1054.3|5
1634790800000|2021-10-21 04:33:20|1059.4|1054.4|1060|1055|1060|1055|1059.3|1054.3|6
1634790810000|2021-10-21 04:33:30|1059.6|1054.6|1059.3|1054.3|1059.6|1054.6|1059.3|1054.3|5
1634790820000|2021-10-21 04:33:40|1059.6|1054.6|1059.7|1054.7|1059.8|1054.8|1059.5|1054.5|8
1634790830000|2021-10-21 04:33:50|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|4
1634790840000|2021-10-21 04:34:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.2|1054.2|11
1634790850000|2021-10-21 04:34:10|1059.4|1054.4|1058.9|1053.9|1059.5|1054.5|1058.9|1053.9|5
1634790860000|2021-10-21 04:34:20|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634790870000|2021-10-21 04:34:30|1059.3|1054.3|1059.5|1054.5|1059.6|1054.6|1059.3|1054.3|4
1634790880000|2021-10-21 04:34:40|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|5
1634790890000|2021-10-21 04:34:50|1059.7|1054.7|1059.4|1054.4|1059.7|1054.7|1059.4|1054.4|3
1634790900000|2021-10-21 04:35:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634790910000|2021-10-21 04:35:10|1059|1054|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|5
1634790920000|2021-10-21 04:35:20|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|8
1634790940000|2021-10-21 04:35:40|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|6
1634790950000|2021-10-21 04:35:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634790970000|2021-10-21 04:36:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|3
1634790980000|2021-10-21 04:36:20|1059|1054|1059|1054|1059.1|1054.1|1058.8|1053.8|6
1634790990000|2021-10-21 04:36:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634791000000|2021-10-21 04:36:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1634791010000|2021-10-21 04:36:50|1059.4|1054.4|1059.9|1054.9|1059.9|1054.9|1059.4|1054.4|3
1634791020000|2021-10-21 04:37:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634791030000|2021-10-21 04:37:10|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634791040000|2021-10-21 04:37:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634791050000|2021-10-21 04:37:30|1060|1055|1059.7|1054.7|1060.1|1055.1|1059.7|1054.7|6
1634791060000|2021-10-21 04:37:40|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634791070000|2021-10-21 04:37:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1634791080000|2021-10-21 04:38:00|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|4
1634791100000|2021-10-21 04:38:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.7|1053.7|7
1634791110000|2021-10-21 04:38:30|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1634791120000|2021-10-21 04:38:40|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|3
1634791130000|2021-10-21 04:38:50|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1634791140000|2021-10-21 04:39:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634791150000|2021-10-21 04:39:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634791160000|2021-10-21 04:39:20|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|7
1634791170000|2021-10-21 04:39:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|11
1634791180000|2021-10-21 04:39:40|1058.7|1053.7|1059.9|1054.9|1060|1055|1058.7|1053.7|5
1634791190000|2021-10-21 04:39:50|1060|1055|1060.3|1055.3|1060.4|1055.4|1060|1055|3
1634791200000|2021-10-21 04:40:00|1060.6|1055.6|1060.2|1055.2|1060.6|1055.6|1060.1|1055.1|6
1634791210000|2021-10-21 04:40:10|1060.3|1055.3|1060.6|1055.6|1060.7|1055.7|1060.3|1055.3|17
1634791240000|2021-10-21 04:40:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634791250000|2021-10-21 04:40:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634791260000|2021-10-21 04:41:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634791270000|2021-10-21 04:41:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634791280000|2021-10-21 04:41:20|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634791290000|2021-10-21 04:41:30|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|7
1634791300000|2021-10-21 04:41:40|1060.6|1055.6|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|8
1634791310000|2021-10-21 04:41:50|1060.6|1055.6|1060.6|1055.6|1061|1056|1060.6|1055.6|5
1634791350000|2021-10-21 04:42:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634791390000|2021-10-21 04:43:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634791400000|2021-10-21 04:43:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634791420000|2021-10-21 04:43:40|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|7
1634791450000|2021-10-21 04:44:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634791480000|2021-10-21 04:44:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634791510000|2021-10-21 04:45:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1634791530000|2021-10-21 04:45:30|1060.7|1055.7|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|4
1634791540000|2021-10-21 04:45:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1634791550000|2021-10-21 04:45:50|1060.9|1055.9|1060.4|1055.4|1060.9|1055.9|1060.4|1055.4|6
1634791560000|2021-10-21 04:46:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634791570000|2021-10-21 04:46:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634791610000|2021-10-21 04:46:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634791620000|2021-10-21 04:47:00|1060|1055|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|5
1634791640000|2021-10-21 04:47:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634791680000|2021-10-21 04:48:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634791720000|2021-10-21 04:48:40|1060.5|1055.5|1060|1055|1060.5|1055.5|1060|1055|2
1634791730000|2021-10-21 04:48:50|1059.9|1054.9|1060|1055|1060.2|1055.2|1059.9|1054.9|8
1634791760000|2021-10-21 04:49:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634791770000|2021-10-21 04:49:30|1060|1055|1060|1055|1060.1|1055.1|1060|1055|11
1634791780000|2021-10-21 04:49:40|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060|1055|4
1634791800000|2021-10-21 04:50:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|9
1634791810000|2021-10-21 04:50:10|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|4
1634791820000|2021-10-21 04:50:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634791890000|2021-10-21 04:51:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634791900000|2021-10-21 04:51:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|9
1634791910000|2021-10-21 04:51:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1634791920000|2021-10-21 04:52:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634791930000|2021-10-21 04:52:10|1060.5|1055.5|1060.8|1055.8|1060.8|1055.8|1060.5|1055.5|9
1634791940000|2021-10-21 04:52:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634791960000|2021-10-21 04:52:40|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1634791970000|2021-10-21 04:52:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1634791980000|2021-10-21 04:53:00|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|2
1634791990000|2021-10-21 04:53:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1634792020000|2021-10-21 04:53:40|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634792030000|2021-10-21 04:53:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634792040000|2021-10-21 04:54:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634792050000|2021-10-21 04:54:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634792060000|2021-10-21 04:54:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634792090000|2021-10-21 04:54:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|10
1634792100000|2021-10-21 04:55:00|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|11
1634792110000|2021-10-21 04:55:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634792120000|2021-10-21 04:55:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1634792140000|2021-10-21 04:55:40|1060.6|1055.6|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|6
1634792150000|2021-10-21 04:55:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634792160000|2021-10-21 04:56:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634792180000|2021-10-21 04:56:20|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.8|1055.8|4
1634792190000|2021-10-21 04:56:30|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1634792210000|2021-10-21 04:56:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634792220000|2021-10-21 04:57:00|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1634792240000|2021-10-21 04:57:20|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|3
1634792250000|2021-10-21 04:57:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634792260000|2021-10-21 04:57:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634792270000|2021-10-21 04:57:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|5
1634792280000|2021-10-21 04:58:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634792350000|2021-10-21 04:59:10|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1634792400000|2021-10-21 05:00:00|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|5
1634792420000|2021-10-21 05:00:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634792430000|2021-10-21 05:00:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|7
1634792440000|2021-10-21 05:00:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634792450000|2021-10-21 05:00:50|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634792470000|2021-10-21 05:01:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|3
1634792480000|2021-10-21 05:01:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1634792490000|2021-10-21 05:01:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634792520000|2021-10-21 05:02:00|1060|1055|1060|1055|1060|1055|1060|1055|1
1634792540000|2021-10-21 05:02:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634792550000|2021-10-21 05:02:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634792590000|2021-10-21 05:03:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634792600000|2021-10-21 05:03:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1634792610000|2021-10-21 05:03:30|1060|1055|1060|1055|1060.1|1055.1|1059.9|1054.9|5
1634792630000|2021-10-21 05:03:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634792640000|2021-10-21 05:04:00|1060.1|1055.1|1060.6|1055.6|1060.7|1055.7|1060|1055|5
1634792650000|2021-10-21 05:04:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1634792660000|2021-10-21 05:04:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634792690000|2021-10-21 05:04:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1634792700000|2021-10-21 05:05:00|1060.5|1055.5|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|7
1634792730000|2021-10-21 05:05:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|8
1634792740000|2021-10-21 05:05:40|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|8
1634792760000|2021-10-21 05:06:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|5
1634792780000|2021-10-21 05:06:20|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1634792790000|2021-10-21 05:06:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|5
1634792800000|2021-10-21 05:06:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1634792810000|2021-10-21 05:06:50|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1634792820000|2021-10-21 05:07:00|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1634792840000|2021-10-21 05:07:20|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|8
1634792890000|2021-10-21 05:08:10|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1634792910000|2021-10-21 05:08:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634792920000|2021-10-21 05:08:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|9
1634792940000|2021-10-21 05:09:00|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|4
1634792950000|2021-10-21 05:09:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634792970000|2021-10-21 05:09:30|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1634792980000|2021-10-21 05:09:40|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|9
1634792990000|2021-10-21 05:09:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634793010000|2021-10-21 05:10:10|1060.5|1055.5|1060.8|1055.8|1061|1056|1060.5|1055.5|8
1634793020000|2021-10-21 05:10:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|5
1634793030000|2021-10-21 05:10:30|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1634793040000|2021-10-21 05:10:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1634793050000|2021-10-21 05:10:50|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1634793060000|2021-10-21 05:11:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634793070000|2021-10-21 05:11:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1634793090000|2021-10-21 05:11:30|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1060.5|1055.5|3
1634793100000|2021-10-21 05:11:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634793120000|2021-10-21 05:12:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634793130000|2021-10-21 05:12:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|8
1634793140000|2021-10-21 05:12:20|1060.2|1055.2|1060.9|1055.9|1060.9|1055.9|1060.2|1055.2|3
1634793160000|2021-10-21 05:12:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634793180000|2021-10-21 05:13:00|1061|1056|1061.1|1056.1|1061.2|1056.2|1061|1056|4
1634793190000|2021-10-21 05:13:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634793200000|2021-10-21 05:13:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1634793240000|2021-10-21 05:14:00|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|7
1634793250000|2021-10-21 05:14:10|1061|1056|1060.6|1055.6|1061|1056|1060.6|1055.6|8
1634793260000|2021-10-21 05:14:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634793270000|2021-10-21 05:14:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634793290000|2021-10-21 05:14:50|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634793300000|2021-10-21 05:15:00|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|8
1634793320000|2021-10-21 05:15:20|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|3
1634793330000|2021-10-21 05:15:30|1059.8|1054.8|1059.3|1054.3|1059.9|1054.9|1059.1|1054.1|15
1634793350000|2021-10-21 05:15:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634793360000|2021-10-21 05:16:00|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|7
1634793370000|2021-10-21 05:16:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634793380000|2021-10-21 05:16:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1634793390000|2021-10-21 05:16:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|10
1634793400000|2021-10-21 05:16:40|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|3
1634793410000|2021-10-21 05:16:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634793450000|2021-10-21 05:17:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634793460000|2021-10-21 05:17:40|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634793470000|2021-10-21 05:17:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634793480000|2021-10-21 05:18:00|1059|1054|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|7
1634793490000|2021-10-21 05:18:10|1059|1054|1059.5|1054.5|1059.5|1054.5|1058.8|1053.8|5
1634793520000|2021-10-21 05:18:40|1059.7|1054.7|1059.3|1054.3|1059.7|1054.7|1059.3|1054.3|3
1634793530000|2021-10-21 05:18:50|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1634793540000|2021-10-21 05:19:00|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|8
1634793550000|2021-10-21 05:19:10|1059.3|1054.3|1059|1054|1059.3|1054.3|1059|1054|3
1634793560000|2021-10-21 05:19:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1634793570000|2021-10-21 05:19:30|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634793600000|2021-10-21 05:20:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|5
1634793630000|2021-10-21 05:20:30|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|5
1634793660000|2021-10-21 05:21:00|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|3
1634793670000|2021-10-21 05:21:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|3
1634793680000|2021-10-21 05:21:20|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|5
1634793690000|2021-10-21 05:21:30|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1634793720000|2021-10-21 05:22:00|1058.6|1053.6|1058.4|1053.4|1058.8|1053.8|1058.3|1053.3|16
1634793730000|2021-10-21 05:22:10|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|2
1634793740000|2021-10-21 05:22:20|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|3
1634793750000|2021-10-21 05:22:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|16
1634793760000|2021-10-21 05:22:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634793850000|2021-10-21 05:24:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634793860000|2021-10-21 05:24:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|4
1634793890000|2021-10-21 05:24:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634793900000|2021-10-21 05:25:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|7
1634793910000|2021-10-21 05:25:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|4
1634793920000|2021-10-21 05:25:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|4
1634793930000|2021-10-21 05:25:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634793950000|2021-10-21 05:25:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634793960000|2021-10-21 05:26:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1634793970000|2021-10-21 05:26:10|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1634793980000|2021-10-21 05:26:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634794000000|2021-10-21 05:26:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1634794010000|2021-10-21 05:26:50|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|7
1634794020000|2021-10-21 05:27:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1634794030000|2021-10-21 05:27:10|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|9
1634794040000|2021-10-21 05:27:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|7
1634794050000|2021-10-21 05:27:30|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1634794060000|2021-10-21 05:27:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634794070000|2021-10-21 05:27:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634794110000|2021-10-21 05:28:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|6
1634794150000|2021-10-21 05:29:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634794160000|2021-10-21 05:29:20|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1634794170000|2021-10-21 05:29:30|1058|1053|1058.2|1053.2|1058.3|1053.3|1058|1053|5
1634794180000|2021-10-21 05:29:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634794190000|2021-10-21 05:29:50|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|4
1634794200000|2021-10-21 05:30:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1057.9|1052.9|12
1634794210000|2021-10-21 05:30:10|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|11
1634794220000|2021-10-21 05:30:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634794230000|2021-10-21 05:30:30|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|3
1634794240000|2021-10-21 05:30:40|1058|1053|1058.2|1053.2|1058.2|1053.2|1057.9|1052.9|3
1634794250000|2021-10-21 05:30:50|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|3
1634794260000|2021-10-21 05:31:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.2|1053.2|11
1634794270000|2021-10-21 05:31:10|1058.7|1053.7|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|7
1634794280000|2021-10-21 05:31:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634794290000|2021-10-21 05:31:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1634794300000|2021-10-21 05:31:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634794310000|2021-10-21 05:31:50|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|3
1634794320000|2021-10-21 05:32:00|1058.2|1053.2|1057.8|1052.8|1058.2|1053.2|1057.8|1052.8|6
1634794330000|2021-10-21 05:32:10|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.6|1052.6|15
1634794340000|2021-10-21 05:32:20|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.2|1052.2|9
1634794350000|2021-10-21 05:32:30|1057.4|1052.4|1057.5|1052.5|1057.6|1052.6|1057.2|1052.2|5
1634794360000|2021-10-21 05:32:40|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|3
1634794370000|2021-10-21 05:32:50|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|5
1634794380000|2021-10-21 05:33:00|1057.6|1052.6|1057.7|1052.7|1057.8|1052.8|1057.5|1052.5|7
1634794400000|2021-10-21 05:33:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|7
1634794410000|2021-10-21 05:33:30|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|8
1634794420000|2021-10-21 05:33:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634794450000|2021-10-21 05:34:10|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|2
1634794460000|2021-10-21 05:34:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634794490000|2021-10-21 05:34:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|6
1634794500000|2021-10-21 05:35:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634794510000|2021-10-21 05:35:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1634794520000|2021-10-21 05:35:20|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|9
1634794540000|2021-10-21 05:35:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634794550000|2021-10-21 05:35:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634794600000|2021-10-21 05:36:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634794610000|2021-10-21 05:36:50|1056.7|1051.7|1056.2|1051.2|1056.7|1051.7|1056.2|1051.2|7
1634794620000|2021-10-21 05:37:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056|1051|3
1634794630000|2021-10-21 05:37:10|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056|1051|14
1634794640000|2021-10-21 05:37:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|8
1634794650000|2021-10-21 05:37:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634794660000|2021-10-21 05:37:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|8
1634794670000|2021-10-21 05:37:50|1056.4|1051.4|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|4
1634794690000|2021-10-21 05:38:10|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634794700000|2021-10-21 05:38:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|7
1634794710000|2021-10-21 05:38:30|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|5
1634794720000|2021-10-21 05:38:40|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|5
1634794730000|2021-10-21 05:38:50|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1634794750000|2021-10-21 05:39:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1634794760000|2021-10-21 05:39:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634794770000|2021-10-21 05:39:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634794780000|2021-10-21 05:39:40|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.2|1052.2|9
1634794850000|2021-10-21 05:40:50|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1634794900000|2021-10-21 05:41:40|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|2
1634794910000|2021-10-21 05:41:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634794920000|2021-10-21 05:42:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634794950000|2021-10-21 05:42:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634794960000|2021-10-21 05:42:40|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|4
1634794980000|2021-10-21 05:43:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|6
1634794990000|2021-10-21 05:43:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634795030000|2021-10-21 05:43:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634795040000|2021-10-21 05:44:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634795050000|2021-10-21 05:44:10|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1634795060000|2021-10-21 05:44:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634795070000|2021-10-21 05:44:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634795080000|2021-10-21 05:44:40|1058|1053|1058|1053|1058.4|1053.4|1058|1053|4
1634795090000|2021-10-21 05:44:50|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|7
1634795100000|2021-10-21 05:45:00|1058|1053|1057.9|1052.9|1058|1053|1057.8|1052.8|4
1634795110000|2021-10-21 05:45:10|1058|1053|1058|1053|1058|1053|1057.9|1052.9|7
1634795120000|2021-10-21 05:45:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634795140000|2021-10-21 05:45:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634795150000|2021-10-21 05:45:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634795160000|2021-10-21 05:46:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634795170000|2021-10-21 05:46:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634795180000|2021-10-21 05:46:20|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|11
1634795200000|2021-10-21 05:46:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634795210000|2021-10-21 05:46:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634795230000|2021-10-21 05:47:10|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1634795240000|2021-10-21 05:47:20|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1634795250000|2021-10-21 05:47:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634795270000|2021-10-21 05:47:50|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1634795310000|2021-10-21 05:48:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634795320000|2021-10-21 05:48:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|9
1634795340000|2021-10-21 05:49:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1634795350000|2021-10-21 05:49:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|4
1634795370000|2021-10-21 05:49:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1634795420000|2021-10-21 05:50:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634795440000|2021-10-21 05:50:40|1058|1053|1057.7|1052.7|1058|1053|1057.7|1052.7|4
1634795450000|2021-10-21 05:50:50|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1634795460000|2021-10-21 05:51:00|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|6
1634795470000|2021-10-21 05:51:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|6
1634795480000|2021-10-21 05:51:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634795490000|2021-10-21 05:51:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634795510000|2021-10-21 05:51:50|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634795520000|2021-10-21 05:52:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|6
1634795530000|2021-10-21 05:52:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|9
1634795540000|2021-10-21 05:52:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634795550000|2021-10-21 05:52:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634795570000|2021-10-21 05:52:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1634795580000|2021-10-21 05:53:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1634795590000|2021-10-21 05:53:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634795600000|2021-10-21 05:53:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1634795610000|2021-10-21 05:53:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634795620000|2021-10-21 05:53:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634795640000|2021-10-21 05:54:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634795650000|2021-10-21 05:54:10|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|4
1634795660000|2021-10-21 05:54:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634795670000|2021-10-21 05:54:30|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|7
1634795690000|2021-10-21 05:54:50|1057.5|1052.5|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|4
1634795700000|2021-10-21 05:55:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|4
1634795710000|2021-10-21 05:55:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634795720000|2021-10-21 05:55:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1634795750000|2021-10-21 05:55:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634795790000|2021-10-21 05:56:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|7
1634795810000|2021-10-21 05:56:50|1057.7|1052.7|1057.9|1052.9|1058|1053|1057.7|1052.7|4
1634795820000|2021-10-21 05:57:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634795830000|2021-10-21 05:57:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634795840000|2021-10-21 05:57:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1634795850000|2021-10-21 05:57:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1634795860000|2021-10-21 05:57:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634795870000|2021-10-21 05:57:50|1058.4|1053.4|1058.9|1053.9|1058.9|1053.9|1058.4|1053.4|4
1634795880000|2021-10-21 05:58:00|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.7|1053.7|11
1634795890000|2021-10-21 05:58:10|1058.7|1053.7|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|23
1634795900000|2021-10-21 05:58:20|1058.8|1053.8|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|8
1634795920000|2021-10-21 05:58:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|9
1634795930000|2021-10-21 05:58:50|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|6
1634795940000|2021-10-21 05:59:00|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|4
1634796000000|2021-10-21 06:00:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|6
1634796010000|2021-10-21 06:00:10|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|10
1634796020000|2021-10-21 06:00:20|1058.9|1053.9|1059.6|1054.6|1059.6|1054.6|1058.9|1053.9|4
1634796030000|2021-10-21 06:00:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634796040000|2021-10-21 06:00:40|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|5
1634796050000|2021-10-21 06:00:50|1059.5|1054.5|1059.7|1054.7|1059.8|1054.8|1059.5|1054.5|6
1634796060000|2021-10-21 06:01:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1634796070000|2021-10-21 06:01:10|1059.9|1054.9|1060.3|1055.3|1060.3|1055.3|1059.9|1054.9|2
1634796080000|2021-10-21 06:01:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|8
1634796090000|2021-10-21 06:01:30|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060|1055|5
1634796100000|2021-10-21 06:01:40|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|6
1634796110000|2021-10-21 06:01:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634796120000|2021-10-21 06:02:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|8
1634796130000|2021-10-21 06:02:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|9
1634796140000|2021-10-21 06:02:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|18
1634796150000|2021-10-21 06:02:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634796160000|2021-10-21 06:02:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|12
1634796170000|2021-10-21 06:02:50|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|8
1634796210000|2021-10-21 06:03:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|8
1634796230000|2021-10-21 06:03:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634796240000|2021-10-21 06:04:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634796250000|2021-10-21 06:04:10|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|6
1634796260000|2021-10-21 06:04:20|1059.7|1054.7|1059.1|1054.1|1059.7|1054.7|1059.1|1054.1|7
1634796270000|2021-10-21 06:04:30|1059|1054|1058.7|1053.7|1059|1054|1058.7|1053.7|3
1634796280000|2021-10-21 06:04:40|1058.6|1053.6|1059|1054|1059|1054|1058.4|1053.4|5
1634796290000|2021-10-21 06:04:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634796300000|2021-10-21 06:05:00|1059.2|1054.2|1059.5|1054.5|1059.5|1054.5|1059.1|1054.1|7
1634796310000|2021-10-21 06:05:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634796320000|2021-10-21 06:05:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634796330000|2021-10-21 06:05:30|1059.7|1054.7|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|5
1634796340000|2021-10-21 06:05:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1634796350000|2021-10-21 06:05:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634796360000|2021-10-21 06:06:00|1060|1055|1060|1055|1060|1055|1060|1055|1
1634796370000|2021-10-21 06:06:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634796380000|2021-10-21 06:06:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634796390000|2021-10-21 06:06:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1634796410000|2021-10-21 06:06:50|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.8|1054.8|6
1634796420000|2021-10-21 06:07:00|1059.8|1054.8|1059.5|1054.5|1059.9|1054.9|1059.5|1054.5|7
1634796430000|2021-10-21 06:07:10|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059.3|1054.3|12
1634796440000|2021-10-21 06:07:20|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|6
1634796450000|2021-10-21 06:07:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634796460000|2021-10-21 06:07:40|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634796470000|2021-10-21 06:07:50|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634796480000|2021-10-21 06:08:00|1060|1055|1060|1055|1060.2|1055.2|1060|1055|8
1634796490000|2021-10-21 06:08:10|1059.9|1054.9|1059.4|1054.4|1059.9|1054.9|1059.4|1054.4|15
1634796500000|2021-10-21 06:08:20|1059.5|1054.5|1059.9|1054.9|1060|1055|1059.4|1054.4|11
1634796510000|2021-10-21 06:08:30|1060|1055|1059.5|1054.5|1060.1|1055.1|1059.5|1054.5|9
1634796520000|2021-10-21 06:08:40|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.5|1054.5|9
1634796530000|2021-10-21 06:08:50|1059.7|1054.7|1060.2|1055.2|1060.2|1055.2|1059.7|1054.7|11
1634796540000|2021-10-21 06:09:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|5
1634796550000|2021-10-21 06:09:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|8
1634796560000|2021-10-21 06:09:20|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.8|1054.8|8
1634796570000|2021-10-21 06:09:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|16
1634796580000|2021-10-21 06:09:40|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|7
1634796590000|2021-10-21 06:09:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634796600000|2021-10-21 06:10:00|1059.7|1054.7|1060.2|1055.2|1060.2|1055.2|1059.7|1054.7|3
1634796610000|2021-10-21 06:10:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634796630000|2021-10-21 06:10:30|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634796640000|2021-10-21 06:10:40|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634796650000|2021-10-21 06:10:50|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|2
1634796680000|2021-10-21 06:11:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634796690000|2021-10-21 06:11:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1634796700000|2021-10-21 06:11:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634796710000|2021-10-21 06:11:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|12
1634796720000|2021-10-21 06:12:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1634796730000|2021-10-21 06:12:10|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|8
1634796740000|2021-10-21 06:12:20|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634796750000|2021-10-21 06:12:30|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|7
1634796760000|2021-10-21 06:12:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634796770000|2021-10-21 06:12:50|1059.9|1054.9|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|3
1634796780000|2021-10-21 06:13:00|1060.3|1055.3|1060|1055|1060.3|1055.3|1060|1055|3
1634796790000|2021-10-21 06:13:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634796800000|2021-10-21 06:13:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1634796820000|2021-10-21 06:13:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634796830000|2021-10-21 06:13:50|1060.4|1055.4|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|3
1634796840000|2021-10-21 06:14:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634796850000|2021-10-21 06:14:10|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|4
1634796860000|2021-10-21 06:14:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|6
1634796870000|2021-10-21 06:14:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|15
1634796880000|2021-10-21 06:14:40|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|7
1634796890000|2021-10-21 06:14:50|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1634796900000|2021-10-21 06:15:00|1060.5|1055.5|1060.1|1055.1|1060.5|1055.5|1060.1|1055.1|8
1634796910000|2021-10-21 06:15:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|9
1634796920000|2021-10-21 06:15:20|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634796930000|2021-10-21 06:15:30|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.1|1055.1|5
1634796940000|2021-10-21 06:15:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634796950000|2021-10-21 06:15:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1634796960000|2021-10-21 06:16:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|6
1634796970000|2021-10-21 06:16:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1634796980000|2021-10-21 06:16:20|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|12
1634796990000|2021-10-21 06:16:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|9
1634797000000|2021-10-21 06:16:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|9
1634797010000|2021-10-21 06:16:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634797030000|2021-10-21 06:17:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634797050000|2021-10-21 06:17:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634797060000|2021-10-21 06:17:40|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|5
1634797070000|2021-10-21 06:17:50|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|9
1634797080000|2021-10-21 06:18:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634797090000|2021-10-21 06:18:10|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634797100000|2021-10-21 06:18:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634797130000|2021-10-21 06:18:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634797140000|2021-10-21 06:19:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634797150000|2021-10-21 06:19:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634797170000|2021-10-21 06:19:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|4
1634797180000|2021-10-21 06:19:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634797190000|2021-10-21 06:19:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634797200000|2021-10-21 06:20:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|10
1634797210000|2021-10-21 06:20:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634797220000|2021-10-21 06:20:20|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1634797270000|2021-10-21 06:21:10|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|5
1634797280000|2021-10-21 06:21:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|10
1634797300000|2021-10-21 06:21:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634797310000|2021-10-21 06:21:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|25
1634797320000|2021-10-21 06:22:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|27
1634797330000|2021-10-21 06:22:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1634797340000|2021-10-21 06:22:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634797350000|2021-10-21 06:22:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634797380000|2021-10-21 06:23:00|1059.7|1054.7|1059.5|1054.5|1059.9|1054.9|1059.5|1054.5|6
1634797390000|2021-10-21 06:23:10|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|12
1634797400000|2021-10-21 06:23:20|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059|1054|17
1634797410000|2021-10-21 06:23:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059|1054|6
1634797430000|2021-10-21 06:23:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634797440000|2021-10-21 06:24:00|1059.3|1054.3|1059.8|1054.8|1059.8|1054.8|1059.3|1054.3|11
1634797450000|2021-10-21 06:24:10|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1634797460000|2021-10-21 06:24:20|1059.8|1054.8|1059.2|1054.2|1059.8|1054.8|1059.2|1054.2|10
1634797490000|2021-10-21 06:24:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634797510000|2021-10-21 06:25:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|6
1634797520000|2021-10-21 06:25:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634797530000|2021-10-21 06:25:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1634797540000|2021-10-21 06:25:40|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|11
1634797550000|2021-10-21 06:25:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634797580000|2021-10-21 06:26:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634797590000|2021-10-21 06:26:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634797600000|2021-10-21 06:26:40|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|5
1634797610000|2021-10-21 06:26:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|6
1634797620000|2021-10-21 06:27:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|10
1634797640000|2021-10-21 06:27:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|5
1634797650000|2021-10-21 06:27:30|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|7
1634797660000|2021-10-21 06:27:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634797670000|2021-10-21 06:27:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634797690000|2021-10-21 06:28:10|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1634797700000|2021-10-21 06:28:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634797710000|2021-10-21 06:28:30|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|3
1634797720000|2021-10-21 06:28:40|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|8
1634797730000|2021-10-21 06:28:50|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|9
1634797740000|2021-10-21 06:29:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634797750000|2021-10-21 06:29:10|1058.4|1053.4|1058|1053|1058.5|1053.5|1058|1053|4
1634797760000|2021-10-21 06:29:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634797790000|2021-10-21 06:29:50|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634797800000|2021-10-21 06:30:00|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|7
1634797810000|2021-10-21 06:30:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634797820000|2021-10-21 06:30:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634797840000|2021-10-21 06:30:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634797850000|2021-10-21 06:30:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634797910000|2021-10-21 06:31:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1634797920000|2021-10-21 06:32:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634797940000|2021-10-21 06:32:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|6
1634797950000|2021-10-21 06:32:30|1057|1052|1056.8|1051.8|1057.1|1052.1|1056.8|1051.8|5
1634797960000|2021-10-21 06:32:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634797970000|2021-10-21 06:32:50|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634797980000|2021-10-21 06:33:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634798000000|2021-10-21 06:33:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|8
1634798010000|2021-10-21 06:33:30|1056.1|1051.1|1055.7|1050.7|1056.1|1051.1|1055.6|1050.6|4
1634798020000|2021-10-21 06:33:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634798030000|2021-10-21 06:33:50|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634798040000|2021-10-21 06:34:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634798050000|2021-10-21 06:34:10|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|9
1634798070000|2021-10-21 06:34:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|7
1634798080000|2021-10-21 06:34:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634798110000|2021-10-21 06:35:10|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|4
1634798120000|2021-10-21 06:35:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634798140000|2021-10-21 06:35:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634798150000|2021-10-21 06:35:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634798170000|2021-10-21 06:36:10|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1634798180000|2021-10-21 06:36:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634798190000|2021-10-21 06:36:30|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634798200000|2021-10-21 06:36:40|1055.1|1050.1|1055.5|1050.5|1055.5|1050.5|1055.1|1050.1|3
1634798220000|2021-10-21 06:37:00|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|3
1634798230000|2021-10-21 06:37:10|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|5
1634798240000|2021-10-21 06:37:20|1055.9|1050.9|1056|1051|1056|1051|1055.8|1050.8|4
1634798260000|2021-10-21 06:37:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634798270000|2021-10-21 06:37:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634798280000|2021-10-21 06:38:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634798290000|2021-10-21 06:38:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|4
1634798300000|2021-10-21 06:38:20|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1634798320000|2021-10-21 06:38:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634798340000|2021-10-21 06:39:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1634798350000|2021-10-21 06:39:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634798370000|2021-10-21 06:39:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|5
1634798380000|2021-10-21 06:39:40|1056|1051|1055.9|1050.9|1056|1051|1055.8|1050.8|6
1634798390000|2021-10-21 06:39:50|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1634798400000|2021-10-21 06:40:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634798410000|2021-10-21 06:40:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|7
1634798430000|2021-10-21 06:40:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634798440000|2021-10-21 06:40:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|5
1634798450000|2021-10-21 06:40:50|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1634798460000|2021-10-21 06:41:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634798470000|2021-10-21 06:41:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|4
1634798480000|2021-10-21 06:41:20|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1634798490000|2021-10-21 06:41:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|3
1634798560000|2021-10-21 06:42:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634798570000|2021-10-21 06:42:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634798580000|2021-10-21 06:43:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1634798590000|2021-10-21 06:43:10|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1634798600000|2021-10-21 06:43:20|1055.4|1050.4|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|4
1634798610000|2021-10-21 06:43:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634798620000|2021-10-21 06:43:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634798630000|2021-10-21 06:43:50|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634798670000|2021-10-21 06:44:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634798680000|2021-10-21 06:44:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634798690000|2021-10-21 06:44:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634798700000|2021-10-21 06:45:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|5
1634798710000|2021-10-21 06:45:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|6
1634798720000|2021-10-21 06:45:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634798730000|2021-10-21 06:45:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634798760000|2021-10-21 06:46:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|3
1634798780000|2021-10-21 06:46:20|1055.2|1050.2|1054.8|1049.8|1055.2|1050.2|1054.5|1049.5|5
1634798790000|2021-10-21 06:46:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634798800000|2021-10-21 06:46:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634798810000|2021-10-21 06:46:50|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634798820000|2021-10-21 06:47:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634798850000|2021-10-21 06:47:30|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|6
1634798870000|2021-10-21 06:47:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634798880000|2021-10-21 06:48:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1634798890000|2021-10-21 06:48:10|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1634798900000|2021-10-21 06:48:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634798910000|2021-10-21 06:48:30|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634798920000|2021-10-21 06:48:40|1054.3|1049.3|1054.5|1049.5|1054.6|1049.6|1054.3|1049.3|6
1634798930000|2021-10-21 06:48:50|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.5|1049.5|15
1634798940000|2021-10-21 06:49:00|1054.7|1049.7|1055|1050|1055|1050|1054.7|1049.7|2
1634798970000|2021-10-21 06:49:30|1055.1|1050.1|1054.8|1049.8|1055.2|1050.2|1054.8|1049.8|8
1634798980000|2021-10-21 06:49:40|1054.7|1049.7|1055|1050|1055|1050|1054.7|1049.7|2
1634798990000|2021-10-21 06:49:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055|1050|4
1634799000000|2021-10-21 06:50:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055|1050|5
1634799010000|2021-10-21 06:50:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634799020000|2021-10-21 06:50:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634799030000|2021-10-21 06:50:30|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634799040000|2021-10-21 06:50:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634799050000|2021-10-21 06:50:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634799060000|2021-10-21 06:51:00|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|9
1634799070000|2021-10-21 06:51:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634799120000|2021-10-21 06:52:00|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|4
1634799130000|2021-10-21 06:52:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634799140000|2021-10-21 06:52:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634799150000|2021-10-21 06:52:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634799160000|2021-10-21 06:52:40|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1634799170000|2021-10-21 06:52:50|1053.8|1048.8|1053.1|1048.1|1053.8|1048.8|1053|1048|5
1634799180000|2021-10-21 06:53:00|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.8|1047.8|11
1634799190000|2021-10-21 06:53:10|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|6
1634799200000|2021-10-21 06:53:20|1053|1048|1053.1|1048.1|1053.2|1048.2|1052.9|1047.9|9
1634799210000|2021-10-21 06:53:30|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634799240000|2021-10-21 06:54:00|1053.2|1048.2|1053.3|1048.3|1053.4|1048.4|1053|1048|7
1634799250000|2021-10-21 06:54:10|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|7
1634799260000|2021-10-21 06:54:20|1053.3|1048.3|1053.8|1048.8|1053.9|1048.9|1053.3|1048.3|3
1634799270000|2021-10-21 06:54:30|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|14
1634799280000|2021-10-21 06:54:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634799290000|2021-10-21 06:54:50|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634799300000|2021-10-21 06:55:00|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|7
1634799310000|2021-10-21 06:55:10|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|3
1634799320000|2021-10-21 06:55:20|1053.5|1048.5|1053.1|1048.1|1053.5|1048.5|1053.1|1048.1|10
1634799330000|2021-10-21 06:55:30|1053|1048|1053|1048|1053.1|1048.1|1052.9|1047.9|10
1634799340000|2021-10-21 06:55:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|7
1634799350000|2021-10-21 06:55:50|1053|1048|1053.2|1048.2|1053.2|1048.2|1053|1048|7
1634799360000|2021-10-21 06:56:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|12
1634799370000|2021-10-21 06:56:10|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634799380000|2021-10-21 06:56:20|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|4
1634799390000|2021-10-21 06:56:30|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|3
1634799400000|2021-10-21 06:56:40|1053.2|1048.2|1053.7|1048.7|1053.8|1048.8|1053.1|1048.1|11
1634799410000|2021-10-21 06:56:50|1053.4|1048.4|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|4
1634799420000|2021-10-21 06:57:00|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.3|1048.3|5
1634799430000|2021-10-21 06:57:10|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634799460000|2021-10-21 06:57:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634799470000|2021-10-21 06:57:50|1052.6|1047.6|1052.1|1047.1|1052.6|1047.6|1052.1|1047.1|4
1634799490000|2021-10-21 06:58:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634799500000|2021-10-21 06:58:20|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|7
1634799510000|2021-10-21 06:58:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634799520000|2021-10-21 06:58:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|8
1634799530000|2021-10-21 06:58:50|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|7
1634799540000|2021-10-21 06:59:00|1052.1|1047.1|1051.6|1046.6|1052.1|1047.1|1051.6|1046.6|3
1634799550000|2021-10-21 06:59:10|1051.8|1046.8|1051.8|1046.8|1052|1047|1051.8|1046.8|6
1634799560000|2021-10-21 06:59:20|1051.9|1046.9|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|20
1634799570000|2021-10-21 06:59:30|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1634799580000|2021-10-21 06:59:40|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.2|1047.2|8
1634799590000|2021-10-21 06:59:50|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|11
1634799600000|2021-10-21 07:00:00|1053|1048|1052.5|1047.5|1053|1048|1052.2|1047.2|17
1634799610000|2021-10-21 07:00:10|1052.4|1047.4|1051.9|1046.9|1052.5|1047.5|1051.9|1046.9|5
1634799620000|2021-10-21 07:00:20|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1634799640000|2021-10-21 07:00:40|1051.8|1046.8|1051.1|1046.1|1051.9|1046.9|1050.8|1045.8|8
1634799650000|2021-10-21 07:00:50|1051|1046|1051.6|1046.6|1051.6|1046.6|1051|1046|7
1634799660000|2021-10-21 07:01:00|1051.9|1046.9|1052.3|1047.3|1052.5|1047.5|1051.9|1046.9|6
1634799690000|2021-10-21 07:01:30|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1634799700000|2021-10-21 07:01:40|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634799710000|2021-10-21 07:01:50|1051.5|1046.5|1051.2|1046.2|1051.5|1046.5|1051.2|1046.2|2
1634799720000|2021-10-21 07:02:00|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634799730000|2021-10-21 07:02:10|1051.2|1046.2|1052.1|1047.1|1052.4|1047.4|1051.2|1046.2|7
1634799740000|2021-10-21 07:02:20|1052.2|1047.2|1052|1047|1052.2|1047.2|1051.9|1046.9|10
1634799750000|2021-10-21 07:02:30|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051|1046|10
1634799760000|2021-10-21 07:02:40|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.8|1046.8|8
1634799770000|2021-10-21 07:02:50|1052|1047|1051.9|1046.9|1052.2|1047.2|1051.9|1046.9|10
1634799780000|2021-10-21 07:03:00|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|4
1634799790000|2021-10-21 07:03:10|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634799800000|2021-10-21 07:03:20|1051.2|1046.2|1051.8|1046.8|1051.8|1046.8|1051.2|1046.2|8
1634799810000|2021-10-21 07:03:30|1051.9|1046.9|1052.2|1047.2|1052.2|1047.2|1051.9|1046.9|4
1634799820000|2021-10-21 07:03:40|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052|1047|8
1634799830000|2021-10-21 07:03:50|1052|1047|1052.1|1047.1|1052.2|1047.2|1052|1047|6
1634799840000|2021-10-21 07:04:00|1052|1047|1051.6|1046.6|1052|1047|1051.5|1046.5|5
1634799850000|2021-10-21 07:04:10|1051.5|1046.5|1051|1046|1051.6|1046.6|1051|1046|12
1634799860000|2021-10-21 07:04:20|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634799870000|2021-10-21 07:04:30|1051.1|1046.1|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|4
1634799880000|2021-10-21 07:04:40|1050.7|1045.7|1051.1|1046.1|1051.1|1046.1|1050.7|1045.7|3
1634799890000|2021-10-21 07:04:50|1051.2|1046.2|1051.5|1046.5|1051.5|1046.5|1051.1|1046.1|4
1634799900000|2021-10-21 07:05:00|1051.4|1046.4|1051.6|1046.6|1051.7|1046.7|1051.4|1046.4|7
1634799910000|2021-10-21 07:05:10|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1634799920000|2021-10-21 07:05:20|1051.3|1046.3|1051.5|1046.5|1051.6|1046.6|1051.3|1046.3|6
1634799930000|2021-10-21 07:05:30|1051.3|1046.3|1051.6|1046.6|1051.6|1046.6|1051.3|1046.3|4
1634799940000|2021-10-21 07:05:40|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|2
1634799950000|2021-10-21 07:05:50|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634799970000|2021-10-21 07:06:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634799980000|2021-10-21 07:06:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634799990000|2021-10-21 07:06:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1051.9|1046.9|6
1634800000000|2021-10-21 07:06:40|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|3
1634800010000|2021-10-21 07:06:50|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634800020000|2021-10-21 07:07:00|1052.8|1047.8|1052.4|1047.4|1052.8|1047.8|1052.4|1047.4|4
1634800030000|2021-10-21 07:07:10|1052.5|1047.5|1053|1048|1053|1048|1052.5|1047.5|10
1634800040000|2021-10-21 07:07:20|1052.9|1047.9|1052.6|1047.6|1052.9|1047.9|1052.6|1047.6|5
1634800050000|2021-10-21 07:07:30|1052.4|1047.4|1052.8|1047.8|1052.8|1047.8|1052.4|1047.4|6
1634800060000|2021-10-21 07:07:40|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634800070000|2021-10-21 07:07:50|1052.4|1047.4|1051.9|1046.9|1052.4|1047.4|1051.9|1046.9|10
1634800080000|2021-10-21 07:08:00|1052|1047|1051.3|1046.3|1052|1047|1051.1|1046.1|12
1634800090000|2021-10-21 07:08:10|1051.2|1046.2|1050.9|1045.9|1051.2|1046.2|1050.9|1045.9|6
1634800100000|2021-10-21 07:08:20|1051|1046|1051|1046|1051|1046|1050.9|1045.9|5
1634800110000|2021-10-21 07:08:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634800120000|2021-10-21 07:08:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634800140000|2021-10-21 07:09:00|1051.6|1046.6|1052|1047|1052|1047|1051.5|1046.5|5
1634800150000|2021-10-21 07:09:10|1052.3|1047.3|1052|1047|1052.3|1047.3|1052|1047|4
1634800160000|2021-10-21 07:09:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|4
1634800170000|2021-10-21 07:09:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634800180000|2021-10-21 07:09:40|1052|1047|1052|1047|1052|1047|1052|1047|1
1634800190000|2021-10-21 07:09:50|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.8|1046.8|7
1634800200000|2021-10-21 07:10:00|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634800210000|2021-10-21 07:10:10|1051.9|1046.9|1052.3|1047.3|1052.3|1047.3|1051.8|1046.8|10
1634800220000|2021-10-21 07:10:20|1052.2|1047.2|1052.7|1047.7|1052.7|1047.7|1052.2|1047.2|4
1634800230000|2021-10-21 07:10:30|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1634800240000|2021-10-21 07:10:40|1052.6|1047.6|1052.2|1047.2|1052.6|1047.6|1052.2|1047.2|4
1634800250000|2021-10-21 07:10:50|1052.1|1047.1|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|5
1634800260000|2021-10-21 07:11:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|7
1634800280000|2021-10-21 07:11:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634800290000|2021-10-21 07:11:30|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|2
1634800300000|2021-10-21 07:11:40|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|5
1634800310000|2021-10-21 07:11:50|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|3
1634800320000|2021-10-21 07:12:00|1052.6|1047.6|1052.4|1047.4|1052.7|1047.7|1052.4|1047.4|5
1634800330000|2021-10-21 07:12:10|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|5
1634800340000|2021-10-21 07:12:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634800350000|2021-10-21 07:12:30|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|2
1634800360000|2021-10-21 07:12:40|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634800370000|2021-10-21 07:12:50|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|6
1634800380000|2021-10-21 07:13:00|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|12
1634800390000|2021-10-21 07:13:10|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|6
1634800400000|2021-10-21 07:13:20|1053|1048|1053|1048|1053.1|1048.1|1053|1048|3
1634800420000|2021-10-21 07:13:40|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634800430000|2021-10-21 07:13:50|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1634800440000|2021-10-21 07:14:00|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1634800450000|2021-10-21 07:14:10|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|11
1634800470000|2021-10-21 07:14:30|1052.4|1047.4|1052|1047|1052.4|1047.4|1052|1047|9
1634800480000|2021-10-21 07:14:40|1052.1|1047.1|1051.7|1046.7|1052.1|1047.1|1051.5|1046.5|15
1634800490000|2021-10-21 07:14:50|1051.6|1046.6|1052.1|1047.1|1052.1|1047.1|1051.6|1046.6|9
1634800500000|2021-10-21 07:15:00|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052|1047|10
1634800530000|2021-10-21 07:15:30|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|3
1634800540000|2021-10-21 07:15:40|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|11
1634800550000|2021-10-21 07:15:50|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|12
1634800560000|2021-10-21 07:16:00|1051.5|1046.5|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|8
1634800570000|2021-10-21 07:16:10|1051.5|1046.5|1051.9|1046.9|1051.9|1046.9|1051.4|1046.4|12
1634800580000|2021-10-21 07:16:20|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634800590000|2021-10-21 07:16:30|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|3
1634800600000|2021-10-21 07:16:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634800610000|2021-10-21 07:16:50|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|4
1634800620000|2021-10-21 07:17:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634800630000|2021-10-21 07:17:10|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|12
1634800640000|2021-10-21 07:17:20|1051.8|1046.8|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|4
1634800650000|2021-10-21 07:17:30|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1634800660000|2021-10-21 07:17:40|1051.8|1046.8|1051.9|1046.9|1052|1047|1051.8|1046.8|6
1634800680000|2021-10-21 07:18:00|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|3
1634800690000|2021-10-21 07:18:10|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|2
1634800700000|2021-10-21 07:18:20|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.4|1046.4|6
1634800710000|2021-10-21 07:18:30|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|9
1634800720000|2021-10-21 07:18:40|1051.4|1046.4|1051.5|1046.5|1051.7|1046.7|1051.4|1046.4|7
1634800740000|2021-10-21 07:19:00|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|11
1634800750000|2021-10-21 07:19:10|1051.5|1046.5|1051.1|1046.1|1051.5|1046.5|1051.1|1046.1|3
1634800760000|2021-10-21 07:19:20|1051|1046|1051.2|1046.2|1051.2|1046.2|1051|1046|3
1634800770000|2021-10-21 07:19:30|1051.1|1046.1|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|5
1634800780000|2021-10-21 07:19:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|14
1634800790000|2021-10-21 07:19:50|1051|1046|1051|1046|1051|1046|1050.9|1045.9|7
1634800800000|2021-10-21 07:20:00|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634800810000|2021-10-21 07:20:10|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634800830000|2021-10-21 07:20:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634800840000|2021-10-21 07:20:40|1051.7|1046.7|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|4
1634800850000|2021-10-21 07:20:50|1051.9|1046.9|1052.3|1047.3|1052.3|1047.3|1051.9|1046.9|3
1634800860000|2021-10-21 07:21:00|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1051.6|1046.6|9
1634800870000|2021-10-21 07:21:10|1052.3|1047.3|1052|1047|1052.3|1047.3|1052|1047|3
1634800880000|2021-10-21 07:21:20|1052.1|1047.1|1052.1|1047.1|1052.3|1047.3|1052|1047|11
1634800890000|2021-10-21 07:21:30|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|3
1634800900000|2021-10-21 07:21:40|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|9
1634800910000|2021-10-21 07:21:50|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|2
1634800930000|2021-10-21 07:22:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|4
1634800940000|2021-10-21 07:22:20|1051.5|1046.5|1052|1047|1052.1|1047.1|1051.5|1046.5|5
1634800960000|2021-10-21 07:22:40|1052.1|1047.1|1052.4|1047.4|1052.4|1047.4|1052.1|1047.1|3
1634800970000|2021-10-21 07:22:50|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634800980000|2021-10-21 07:23:00|1052.5|1047.5|1052.2|1047.2|1052.6|1047.6|1052.1|1047.1|15
1634800990000|2021-10-21 07:23:10|1052|1047|1052.3|1047.3|1052.4|1047.4|1052|1047|13
1634801000000|2021-10-21 07:23:20|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|10
1634801010000|2021-10-21 07:23:30|1052.4|1047.4|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|6
1634801030000|2021-10-21 07:23:50|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.2|1047.2|2
1634801040000|2021-10-21 07:24:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634801050000|2021-10-21 07:24:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634801060000|2021-10-21 07:24:20|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634801070000|2021-10-21 07:24:30|1051.9|1046.9|1051.8|1046.8|1052.1|1047.1|1051.7|1046.7|6
1634801080000|2021-10-21 07:24:40|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|3
1634801090000|2021-10-21 07:24:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|7
1634801100000|2021-10-21 07:25:00|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.6|1046.6|5
1634801110000|2021-10-21 07:25:10|1051.6|1046.6|1051.3|1046.3|1051.7|1046.7|1051.2|1046.2|7
1634801120000|2021-10-21 07:25:20|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|4
1634801130000|2021-10-21 07:25:30|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634801140000|2021-10-21 07:25:40|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634801150000|2021-10-21 07:25:50|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634801160000|2021-10-21 07:26:00|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|4
1634801170000|2021-10-21 07:26:10|1051.5|1046.5|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|5
1634801180000|2021-10-21 07:26:20|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|4
1634801190000|2021-10-21 07:26:30|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|6
1634801200000|2021-10-21 07:26:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634801210000|2021-10-21 07:26:50|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|6
1634801220000|2021-10-21 07:27:00|1051.2|1046.2|1051|1046|1051.2|1046.2|1051|1046|7
1634801240000|2021-10-21 07:27:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634801250000|2021-10-21 07:27:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634801260000|2021-10-21 07:27:40|1051.1|1046.1|1051.4|1046.4|1051.4|1046.4|1051.1|1046.1|3
1634801270000|2021-10-21 07:27:50|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|7
1634801280000|2021-10-21 07:28:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|4
1634801290000|2021-10-21 07:28:10|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634801300000|2021-10-21 07:28:20|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|2
1634801310000|2021-10-21 07:28:30|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.1|1046.1|10
1634801330000|2021-10-21 07:28:50|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1634801340000|2021-10-21 07:29:00|1051.7|1046.7|1052.4|1047.4|1052.4|1047.4|1051.7|1046.7|11
1634801350000|2021-10-21 07:29:10|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|3
1634801360000|2021-10-21 07:29:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634801370000|2021-10-21 07:29:30|1052|1047|1051.6|1046.6|1052|1047|1051.6|1046.6|4
1634801380000|2021-10-21 07:29:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|3
1634801390000|2021-10-21 07:29:50|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|7
1634801400000|2021-10-21 07:30:00|1051.9|1046.9|1052.1|1047.1|1052.3|1047.3|1051.9|1046.9|7
1634801410000|2021-10-21 07:30:10|1052|1047|1051.9|1046.9|1052|1047|1051.8|1046.8|7
1634801420000|2021-10-21 07:30:20|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634801430000|2021-10-21 07:30:30|1051.7|1046.7|1051.6|1046.6|1051.8|1046.8|1051.4|1046.4|16
1634801440000|2021-10-21 07:30:40|1051.7|1046.7|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|6
1634801450000|2021-10-21 07:30:50|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|3
1634801460000|2021-10-21 07:31:00|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|5
1634801470000|2021-10-21 07:31:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634801480000|2021-10-21 07:31:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634801490000|2021-10-21 07:31:30|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.4|1046.4|8
1634801500000|2021-10-21 07:31:40|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|7
1634801510000|2021-10-21 07:31:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|10
1634801520000|2021-10-21 07:32:00|1051.7|1046.7|1052.5|1047.5|1052.6|1047.6|1051.7|1046.7|4
1634801530000|2021-10-21 07:32:10|1052.4|1047.4|1053.1|1048.1|1053.1|1048.1|1052.4|1047.4|5
1634801540000|2021-10-21 07:32:20|1053|1048|1053.3|1048.3|1053.4|1048.4|1053|1048|8
1634801550000|2021-10-21 07:32:30|1053.2|1048.2|1052.1|1047.1|1053.2|1048.2|1052.1|1047.1|11
1634801560000|2021-10-21 07:32:40|1052|1047|1052|1047|1052.1|1047.1|1052|1047|5
1634801570000|2021-10-21 07:32:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634801580000|2021-10-21 07:33:00|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|11
1634801600000|2021-10-21 07:33:20|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1634801630000|2021-10-21 07:33:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1634801640000|2021-10-21 07:34:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1634801650000|2021-10-21 07:34:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|5
1634801660000|2021-10-21 07:34:20|1052.2|1047.2|1052.6|1047.6|1052.6|1047.6|1052.2|1047.2|8
1634801670000|2021-10-21 07:34:30|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634801680000|2021-10-21 07:34:40|1053|1048|1053|1048|1053.1|1048.1|1052.9|1047.9|4
1634801690000|2021-10-21 07:34:50|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634801700000|2021-10-21 07:35:00|1053.2|1048.2|1053.7|1048.7|1054.1|1049.1|1053.2|1048.2|14
1634801710000|2021-10-21 07:35:10|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|7
1634801720000|2021-10-21 07:35:20|1053.6|1048.6|1053.4|1048.4|1053.8|1048.8|1053.4|1048.4|10
1634801740000|2021-10-21 07:35:40|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|6
1634801750000|2021-10-21 07:35:50|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|5
1634801760000|2021-10-21 07:36:00|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|7
1634801770000|2021-10-21 07:36:10|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|4
1634801780000|2021-10-21 07:36:20|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|7
1634801790000|2021-10-21 07:36:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634801800000|2021-10-21 07:36:40|1054.5|1049.5|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|3
1634801810000|2021-10-21 07:36:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634801820000|2021-10-21 07:37:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634801830000|2021-10-21 07:37:10|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1634801840000|2021-10-21 07:37:20|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|4
1634801850000|2021-10-21 07:37:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1634801860000|2021-10-21 07:37:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634801870000|2021-10-21 07:37:50|1053.2|1048.2|1053|1048|1053.4|1048.4|1053|1048|4
1634801880000|2021-10-21 07:38:00|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|7
1634801890000|2021-10-21 07:38:10|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634801900000|2021-10-21 07:38:20|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|7
1634801910000|2021-10-21 07:38:30|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|4
1634801920000|2021-10-21 07:38:40|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|8
1634801930000|2021-10-21 07:38:50|1053.4|1048.4|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|3
1634801940000|2021-10-21 07:39:00|1053.6|1048.6|1053.5|1048.5|1053.8|1048.8|1053.5|1048.5|15
1634801960000|2021-10-21 07:39:20|1053.4|1048.4|1053.1|1048.1|1053.4|1048.4|1053.1|1048.1|4
1634801970000|2021-10-21 07:39:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|9
1634802010000|2021-10-21 07:40:10|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634802020000|2021-10-21 07:40:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1634802030000|2021-10-21 07:40:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634802040000|2021-10-21 07:40:40|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|4
1634802060000|2021-10-21 07:41:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634802070000|2021-10-21 07:41:10|1053|1048|1052.8|1047.8|1053|1048|1052.8|1047.8|3
1634802080000|2021-10-21 07:41:20|1053|1048|1053|1048|1053|1048|1053|1048|1
1634802090000|2021-10-21 07:41:30|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634802100000|2021-10-21 07:41:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1634802110000|2021-10-21 07:41:50|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|3
1634802120000|2021-10-21 07:42:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634802150000|2021-10-21 07:42:30|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|6
1634802170000|2021-10-21 07:42:50|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|15
1634802180000|2021-10-21 07:43:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|12
1634802190000|2021-10-21 07:43:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|5
1634802200000|2021-10-21 07:43:20|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634802210000|2021-10-21 07:43:30|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|8
1634802220000|2021-10-21 07:43:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|3
1634802230000|2021-10-21 07:43:50|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634802240000|2021-10-21 07:44:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634802250000|2021-10-21 07:44:10|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1634802300000|2021-10-21 07:45:00|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634802310000|2021-10-21 07:45:10|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|6
1634802320000|2021-10-21 07:45:20|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1634802360000|2021-10-21 07:46:00|1053|1048|1053|1048|1053|1048|1053|1048|1
1634802380000|2021-10-21 07:46:20|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634802390000|2021-10-21 07:46:30|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|3
1634802400000|2021-10-21 07:46:40|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|4
1634802420000|2021-10-21 07:47:00|1053.5|1048.5|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|4
1634802430000|2021-10-21 07:47:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634802460000|2021-10-21 07:47:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634802480000|2021-10-21 07:48:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634802520000|2021-10-21 07:48:40|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|3
1634802530000|2021-10-21 07:48:50|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|4
1634802540000|2021-10-21 07:49:00|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.1|1048.1|7
1634802550000|2021-10-21 07:49:10|1053.1|1048.1|1053.3|1048.3|1053.4|1048.4|1053.1|1048.1|4
1634802560000|2021-10-21 07:49:20|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1634802570000|2021-10-21 07:49:30|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|4
1634802580000|2021-10-21 07:49:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|6
1634802590000|2021-10-21 07:49:50|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|3
1634802620000|2021-10-21 07:50:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634802630000|2021-10-21 07:50:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1634802640000|2021-10-21 07:50:40|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|4
1634802650000|2021-10-21 07:50:50|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634802660000|2021-10-21 07:51:00|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634802670000|2021-10-21 07:51:10|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|4
1634802680000|2021-10-21 07:51:20|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|5
1634802700000|2021-10-21 07:51:40|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1634802710000|2021-10-21 07:51:50|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634802720000|2021-10-21 07:52:00|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|3
1634802750000|2021-10-21 07:52:30|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634802760000|2021-10-21 07:52:40|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634802770000|2021-10-21 07:52:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|5
1634802780000|2021-10-21 07:53:00|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|7
1634802800000|2021-10-21 07:53:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634802810000|2021-10-21 07:53:30|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634802820000|2021-10-21 07:53:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|5
1634802830000|2021-10-21 07:53:50|1053.3|1048.3|1052.8|1047.8|1053.3|1048.3|1052.7|1047.7|9
1634802840000|2021-10-21 07:54:00|1052.7|1047.7|1053.1|1048.1|1053.1|1048.1|1052.7|1047.7|4
1634802850000|2021-10-21 07:54:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|13
1634802860000|2021-10-21 07:54:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|8
1634802870000|2021-10-21 07:54:30|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|9
1634802880000|2021-10-21 07:54:40|1053.2|1048.2|1053|1048|1053.2|1048.2|1053|1048|9
1634802890000|2021-10-21 07:54:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634802900000|2021-10-21 07:55:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634802910000|2021-10-21 07:55:10|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1634802950000|2021-10-21 07:55:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634802970000|2021-10-21 07:56:10|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|2
1634802980000|2021-10-21 07:56:20|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634802990000|2021-10-21 07:56:30|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|3
1634803000000|2021-10-21 07:56:40|1053.4|1048.4|1052.8|1047.8|1053.4|1048.4|1052.8|1047.8|4
1634803010000|2021-10-21 07:56:50|1052.9|1047.9|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|3
1634803020000|2021-10-21 07:57:00|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|6
1634803030000|2021-10-21 07:57:10|1053|1048|1053|1048|1053|1048|1053|1048|1
1634803040000|2021-10-21 07:57:20|1052.9|1047.9|1053.1|1048.1|1053.2|1048.2|1052.9|1047.9|6
1634803050000|2021-10-21 07:57:30|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634803060000|2021-10-21 07:57:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634803070000|2021-10-21 07:57:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|3
1634803080000|2021-10-21 07:58:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634803090000|2021-10-21 07:58:10|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634803100000|2021-10-21 07:58:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|3
1634803110000|2021-10-21 07:58:30|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.3|1048.3|5
1634803130000|2021-10-21 07:58:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634803150000|2021-10-21 07:59:10|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|5
1634803160000|2021-10-21 07:59:20|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|3
1634803170000|2021-10-21 07:59:30|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|3
1634803180000|2021-10-21 07:59:40|1053.8|1048.8|1054|1049|1054|1049|1053.7|1048.7|7
1634803190000|2021-10-21 07:59:50|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.8|1048.8|11
1634803200000|2021-10-21 08:00:00|1054|1049|1053.7|1048.7|1054.1|1049.1|1053.7|1048.7|11
1634803210000|2021-10-21 08:00:10|1053.5|1048.5|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|6
1634803220000|2021-10-21 08:00:20|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|5
1634803230000|2021-10-21 08:00:30|1053.7|1048.7|1053.5|1048.5|1053.8|1048.8|1053.5|1048.5|5
1634803240000|2021-10-21 08:00:40|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1053.5|1048.5|8
1634803250000|2021-10-21 08:00:50|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|10
1634803260000|2021-10-21 08:01:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|17
1634803270000|2021-10-21 08:01:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1634803280000|2021-10-21 08:01:20|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|5
1634803290000|2021-10-21 08:01:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634803300000|2021-10-21 08:01:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054|1049|4
1634803310000|2021-10-21 08:01:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634803320000|2021-10-21 08:02:00|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|10
1634803330000|2021-10-21 08:02:10|1054.2|1049.2|1053.5|1048.5|1054.2|1049.2|1053.5|1048.5|7
1634803340000|2021-10-21 08:02:20|1053.4|1048.4|1053.5|1048.5|1053.6|1048.6|1053.4|1048.4|12
1634803350000|2021-10-21 08:02:30|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|5
1634803360000|2021-10-21 08:02:40|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634803370000|2021-10-21 08:02:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|11
1634803380000|2021-10-21 08:03:00|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|10
1634803390000|2021-10-21 08:03:10|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|4
1634803400000|2021-10-21 08:03:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634803410000|2021-10-21 08:03:30|1054|1049|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|9
1634803420000|2021-10-21 08:03:40|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|4
1634803430000|2021-10-21 08:03:50|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|11
1634803440000|2021-10-21 08:04:00|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|5
1634803450000|2021-10-21 08:04:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634803460000|2021-10-21 08:04:20|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634803470000|2021-10-21 08:04:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|4
1634803480000|2021-10-21 08:04:40|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634803490000|2021-10-21 08:04:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1634803500000|2021-10-21 08:05:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634803510000|2021-10-21 08:05:10|1053|1048|1053.1|1048.1|1053.3|1048.3|1053|1048|7
1634803520000|2021-10-21 08:05:20|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1634803530000|2021-10-21 08:05:30|1053|1048|1053|1048|1053|1048|1053|1048|1
1634803540000|2021-10-21 08:05:40|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053|1048|13
1634803560000|2021-10-21 08:06:00|1053.2|1048.2|1053|1048|1053.2|1048.2|1053|1048|7
1634803570000|2021-10-21 08:06:10|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|16
1634803580000|2021-10-21 08:06:20|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|13
1634803590000|2021-10-21 08:06:30|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|5
1634803600000|2021-10-21 08:06:40|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|4
1634803610000|2021-10-21 08:06:50|1052.9|1047.9|1052.5|1047.5|1052.9|1047.9|1052.4|1047.4|8
1634803620000|2021-10-21 08:07:00|1052.4|1047.4|1051.9|1046.9|1052.5|1047.5|1051.8|1046.8|14
1634803640000|2021-10-21 08:07:20|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|4
1634803650000|2021-10-21 08:07:30|1052.7|1047.7|1052.4|1047.4|1052.7|1047.7|1052.4|1047.4|4
1634803670000|2021-10-21 08:07:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1634803680000|2021-10-21 08:08:00|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|12
1634803690000|2021-10-21 08:08:10|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.9|1046.9|4
1634803700000|2021-10-21 08:08:20|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634803720000|2021-10-21 08:08:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634803730000|2021-10-21 08:08:50|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.4|1046.4|5
1634803750000|2021-10-21 08:09:10|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1634803760000|2021-10-21 08:09:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|9
1634803770000|2021-10-21 08:09:30|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|2
1634803800000|2021-10-21 08:10:00|1051.7|1046.7|1050.7|1045.7|1051.7|1046.7|1050.7|1045.7|10
1634803810000|2021-10-21 08:10:10|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|10
1634803820000|2021-10-21 08:10:20|1051|1046|1051.4|1046.4|1051.4|1046.4|1051|1046|11
1634803830000|2021-10-21 08:10:30|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|3
1634803840000|2021-10-21 08:10:40|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|4
1634803850000|2021-10-21 08:10:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634803860000|2021-10-21 08:11:00|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|4
1634803870000|2021-10-21 08:11:10|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|12
1634803880000|2021-10-21 08:11:20|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|4
1634803890000|2021-10-21 08:11:30|1051.2|1046.2|1051.6|1046.6|1051.7|1046.7|1051.2|1046.2|11
1634803900000|2021-10-21 08:11:40|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|3
1634803910000|2021-10-21 08:11:50|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|6
1634803920000|2021-10-21 08:12:00|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|4
1634803930000|2021-10-21 08:12:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|5
1634803940000|2021-10-21 08:12:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|3
1634803960000|2021-10-21 08:12:40|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634803970000|2021-10-21 08:12:50|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|3
1634803980000|2021-10-21 08:13:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634804000000|2021-10-21 08:13:20|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634804010000|2021-10-21 08:13:30|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|6
1634804020000|2021-10-21 08:13:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|3
1634804030000|2021-10-21 08:13:50|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|4
1634804040000|2021-10-21 08:14:00|1052|1047|1051.9|1046.9|1052.1|1047.1|1051.8|1046.8|5
1634804050000|2021-10-21 08:14:10|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|12
1634804060000|2021-10-21 08:14:20|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|13
1634804070000|2021-10-21 08:14:30|1051.9|1046.9|1051.6|1046.6|1051.9|1046.9|1051.6|1046.6|8
1634804080000|2021-10-21 08:14:40|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|2
1634804100000|2021-10-21 08:15:00|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|6
1634804110000|2021-10-21 08:15:10|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|7
1634804120000|2021-10-21 08:15:20|1051.8|1046.8|1052|1047|1052|1047|1051.7|1046.7|4
1634804130000|2021-10-21 08:15:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634804140000|2021-10-21 08:15:40|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|4
1634804190000|2021-10-21 08:16:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634804200000|2021-10-21 08:16:40|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|5
1634804210000|2021-10-21 08:16:50|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634804220000|2021-10-21 08:17:00|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634804230000|2021-10-21 08:17:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634804260000|2021-10-21 08:17:40|1052.6|1047.6|1052.7|1047.7|1052.9|1047.9|1052.6|1047.6|7
1634804280000|2021-10-21 08:18:00|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1634804290000|2021-10-21 08:18:10|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|3
1634804300000|2021-10-21 08:18:20|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634804310000|2021-10-21 08:18:30|1053|1048|1053.1|1048.1|1053.2|1048.2|1053|1048|4
1634804320000|2021-10-21 08:18:40|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1634804340000|2021-10-21 08:19:00|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1634804380000|2021-10-21 08:19:40|1053|1048|1053|1048|1053|1048|1052.9|1047.9|9
1634804390000|2021-10-21 08:19:50|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|5
1634804410000|2021-10-21 08:20:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1634804420000|2021-10-21 08:20:20|1052.7|1047.7|1053|1048|1053.1|1048.1|1052.7|1047.7|8
1634804430000|2021-10-21 08:20:30|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1634804440000|2021-10-21 08:20:40|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634804450000|2021-10-21 08:20:50|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|6
1634804460000|2021-10-21 08:21:00|1053|1048|1053|1048|1053|1048|1052.9|1047.9|9
1634804470000|2021-10-21 08:21:10|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|5
1634804490000|2021-10-21 08:21:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1634804500000|2021-10-21 08:21:40|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|5
1634804510000|2021-10-21 08:21:50|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|6
1634804520000|2021-10-21 08:22:00|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634804530000|2021-10-21 08:22:10|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|2
1634804540000|2021-10-21 08:22:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634804550000|2021-10-21 08:22:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634804560000|2021-10-21 08:22:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634804580000|2021-10-21 08:23:00|1053|1048|1053|1048|1053|1048|1053|1048|1
1634804590000|2021-10-21 08:23:10|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1634804630000|2021-10-21 08:23:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634804640000|2021-10-21 08:24:00|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|5
1634804660000|2021-10-21 08:24:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634804670000|2021-10-21 08:24:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634804680000|2021-10-21 08:24:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|8
1634804690000|2021-10-21 08:24:50|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|5
1634804700000|2021-10-21 08:25:00|1052.6|1047.6|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|4
1634804710000|2021-10-21 08:25:10|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|5
1634804720000|2021-10-21 08:25:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|7
1634804730000|2021-10-21 08:25:30|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|4
1634804740000|2021-10-21 08:25:40|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1634804760000|2021-10-21 08:26:00|1052.6|1047.6|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|3
1634804770000|2021-10-21 08:26:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1634804780000|2021-10-21 08:26:20|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|7
1634804790000|2021-10-21 08:26:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|5
1634804800000|2021-10-21 08:26:40|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1634804820000|2021-10-21 08:27:00|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|7
1634804830000|2021-10-21 08:27:10|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|7
1634804850000|2021-10-21 08:27:30|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|6
1634804870000|2021-10-21 08:27:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634804910000|2021-10-21 08:28:30|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1634804920000|2021-10-21 08:28:40|1053.1|1048.1|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|11
1634804930000|2021-10-21 08:28:50|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|7
1634804950000|2021-10-21 08:29:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634804960000|2021-10-21 08:29:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634804970000|2021-10-21 08:29:30|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|11
1634804980000|2021-10-21 08:29:40|1053.3|1048.3|1053|1048|1053.3|1048.3|1052.9|1047.9|5
1634804990000|2021-10-21 08:29:50|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|5
1634805000000|2021-10-21 08:30:00|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|4
1634805010000|2021-10-21 08:30:10|1053|1048|1052.8|1047.8|1053|1048|1052.8|1047.8|3
1634805020000|2021-10-21 08:30:20|1052.9|1047.9|1053.3|1048.3|1053.3|1048.3|1052.9|1047.9|4
1634805030000|2021-10-21 08:30:30|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|10
1634805040000|2021-10-21 08:30:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634805050000|2021-10-21 08:30:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634805060000|2021-10-21 08:31:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|3
1634805080000|2021-10-21 08:31:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634805110000|2021-10-21 08:31:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634805230000|2021-10-21 08:33:50|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634805240000|2021-10-21 08:34:00|1053.9|1048.9|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|3
1634805250000|2021-10-21 08:34:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|9
1634805260000|2021-10-21 08:34:20|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1634805270000|2021-10-21 08:34:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634805280000|2021-10-21 08:34:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634805290000|2021-10-21 08:34:50|1053.7|1048.7|1053.9|1048.9|1054|1049|1053.7|1048.7|5
1634805300000|2021-10-21 08:35:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1634805310000|2021-10-21 08:35:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1634805320000|2021-10-21 08:35:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634805330000|2021-10-21 08:35:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1634805340000|2021-10-21 08:35:40|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|14
1634805360000|2021-10-21 08:36:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1634805370000|2021-10-21 08:36:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634805380000|2021-10-21 08:36:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|13
1634805390000|2021-10-21 08:36:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1634805400000|2021-10-21 08:36:40|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|5
1634805410000|2021-10-21 08:36:50|1054|1049|1054|1049|1054|1049|1053.9|1048.9|11
1634805430000|2021-10-21 08:37:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634805440000|2021-10-21 08:37:20|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1634805480000|2021-10-21 08:38:00|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634805490000|2021-10-21 08:38:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634805500000|2021-10-21 08:38:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634805520000|2021-10-21 08:38:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634805530000|2021-10-21 08:38:50|1054.7|1049.7|1054.7|1049.7|1054.9|1049.9|1054.6|1049.6|12
1634805540000|2021-10-21 08:39:00|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|7
1634805550000|2021-10-21 08:39:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634805560000|2021-10-21 08:39:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1634805580000|2021-10-21 08:39:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634805590000|2021-10-21 08:39:50|1055.1|1050.1|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|3
1634805600000|2021-10-21 08:40:00|1055.1|1050.1|1055.2|1050.2|1055.3|1050.3|1055|1050|6
1634805610000|2021-10-21 08:40:10|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|3
1634805620000|2021-10-21 08:40:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634805640000|2021-10-21 08:40:40|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1634805650000|2021-10-21 08:40:50|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634805660000|2021-10-21 08:41:00|1055|1050|1055|1050|1055.1|1050.1|1055|1050|3
1634805670000|2021-10-21 08:41:10|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634805680000|2021-10-21 08:41:20|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634805690000|2021-10-21 08:41:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634805700000|2021-10-21 08:41:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634805720000|2021-10-21 08:42:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634805740000|2021-10-21 08:42:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1634805760000|2021-10-21 08:42:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634805770000|2021-10-21 08:42:50|1054.9|1049.9|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|4
1634805780000|2021-10-21 08:43:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634805790000|2021-10-21 08:43:10|1055|1050|1055.1|1050.1|1055.4|1050.4|1055|1050|11
1634805800000|2021-10-21 08:43:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055|1050|7
1634805810000|2021-10-21 08:43:30|1055.1|1050.1|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|5
1634805820000|2021-10-21 08:43:40|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|3
1634805840000|2021-10-21 08:44:00|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.5|1050.5|5
1634805850000|2021-10-21 08:44:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1634805860000|2021-10-21 08:44:20|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|2
1634805870000|2021-10-21 08:44:30|1056.2|1051.2|1055.8|1050.8|1056.2|1051.2|1055.8|1050.8|2
1634805880000|2021-10-21 08:44:40|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634805890000|2021-10-21 08:44:50|1056|1051|1055.5|1050.5|1056|1051|1055.5|1050.5|9
1634805900000|2021-10-21 08:45:00|1055.6|1050.6|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|7
1634805910000|2021-10-21 08:45:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634805930000|2021-10-21 08:45:30|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|6
1634805940000|2021-10-21 08:45:40|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634805950000|2021-10-21 08:45:50|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|6
1634805960000|2021-10-21 08:46:00|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|4
1634805970000|2021-10-21 08:46:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634805990000|2021-10-21 08:46:30|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|6
1634806000000|2021-10-21 08:46:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|3
1634806010000|2021-10-21 08:46:50|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055|1050|11
1634806020000|2021-10-21 08:47:00|1055.3|1050.3|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|6
1634806030000|2021-10-21 08:47:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1634806040000|2021-10-21 08:47:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|5
1634806050000|2021-10-21 08:47:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1634806060000|2021-10-21 08:47:40|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|3
1634806070000|2021-10-21 08:47:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|5
1634806080000|2021-10-21 08:48:00|1055.1|1050.1|1054.8|1049.8|1055.1|1050.1|1054.8|1049.8|3
1634806110000|2021-10-21 08:48:30|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1634806120000|2021-10-21 08:48:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634806140000|2021-10-21 08:49:00|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|7
1634806150000|2021-10-21 08:49:10|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634806160000|2021-10-21 08:49:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|14
1634806170000|2021-10-21 08:49:30|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|3
1634806180000|2021-10-21 08:49:40|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|3
1634806190000|2021-10-21 08:49:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634806200000|2021-10-21 08:50:00|1054|1049|1053.8|1048.8|1054|1049|1053.7|1048.7|5
1634806250000|2021-10-21 08:50:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1634806260000|2021-10-21 08:51:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|7
1634806270000|2021-10-21 08:51:10|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1634806280000|2021-10-21 08:51:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634806290000|2021-10-21 08:51:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634806320000|2021-10-21 08:52:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634806330000|2021-10-21 08:52:10|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634806340000|2021-10-21 08:52:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634806370000|2021-10-21 08:52:50|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|3
1634806380000|2021-10-21 08:53:00|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1634806390000|2021-10-21 08:53:10|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|4
1634806430000|2021-10-21 08:53:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634806440000|2021-10-21 08:54:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634806450000|2021-10-21 08:54:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634806460000|2021-10-21 08:54:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634806470000|2021-10-21 08:54:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|16
1634806480000|2021-10-21 08:54:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634806490000|2021-10-21 08:54:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634806500000|2021-10-21 08:55:00|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|7
1634806510000|2021-10-21 08:55:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634806520000|2021-10-21 08:55:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634806530000|2021-10-21 08:55:30|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|2
1634806540000|2021-10-21 08:55:40|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|4
1634806550000|2021-10-21 08:55:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|5
1634806560000|2021-10-21 08:56:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634806570000|2021-10-21 08:56:10|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|4
1634806580000|2021-10-21 08:56:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634806590000|2021-10-21 08:56:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634806600000|2021-10-21 08:56:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634806610000|2021-10-21 08:56:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|7
1634806630000|2021-10-21 08:57:10|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|2
1634806640000|2021-10-21 08:57:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634806650000|2021-10-21 08:57:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634806680000|2021-10-21 08:58:00|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|5
1634806690000|2021-10-21 08:58:10|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|4
1634806700000|2021-10-21 08:58:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634806710000|2021-10-21 08:58:30|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|6
1634806730000|2021-10-21 08:58:50|1054.5|1049.5|1054.3|1049.3|1054.6|1049.6|1054.3|1049.3|4
1634806770000|2021-10-21 08:59:30|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|5
1634806780000|2021-10-21 08:59:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|6
1634806790000|2021-10-21 08:59:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1634806800000|2021-10-21 09:00:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634806810000|2021-10-21 09:00:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|4
1634806840000|2021-10-21 09:00:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634806850000|2021-10-21 09:00:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634806860000|2021-10-21 09:01:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634806870000|2021-10-21 09:01:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634806880000|2021-10-21 09:01:20|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1634806890000|2021-10-21 09:01:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|7
1634806900000|2021-10-21 09:01:40|1054.2|1049.2|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|8
1634806910000|2021-10-21 09:01:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634806920000|2021-10-21 09:02:00|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1634806930000|2021-10-21 09:02:10|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1634806940000|2021-10-21 09:02:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634806970000|2021-10-21 09:02:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634806980000|2021-10-21 09:03:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634806990000|2021-10-21 09:03:10|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|7
1634807000000|2021-10-21 09:03:20|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|3
1634807010000|2021-10-21 09:03:30|1053.6|1048.6|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|4
1634807020000|2021-10-21 09:03:40|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|7
1634807030000|2021-10-21 09:03:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634807040000|2021-10-21 09:04:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634807050000|2021-10-21 09:04:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634807080000|2021-10-21 09:04:40|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|11
1634807190000|2021-10-21 09:06:30|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634807200000|2021-10-21 09:06:40|1053.7|1048.7|1053.4|1048.4|1053.7|1048.7|1053.2|1048.2|8
1634807210000|2021-10-21 09:06:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634807230000|2021-10-21 09:07:10|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|3
1634807240000|2021-10-21 09:07:20|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634807250000|2021-10-21 09:07:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|5
1634807260000|2021-10-21 09:07:40|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|6
1634807270000|2021-10-21 09:07:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|6
1634807280000|2021-10-21 09:08:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|6
1634807290000|2021-10-21 09:08:10|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|6
1634807300000|2021-10-21 09:08:20|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1634807310000|2021-10-21 09:08:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1634807320000|2021-10-21 09:08:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|5
1634807340000|2021-10-21 09:09:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|8
1634807350000|2021-10-21 09:09:10|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|3
1634807360000|2021-10-21 09:09:20|1053|1048|1053|1048|1053|1048|1053|1048|1
1634807380000|2021-10-21 09:09:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634807390000|2021-10-21 09:09:50|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634807400000|2021-10-21 09:10:00|1052.7|1047.7|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|8
1634807410000|2021-10-21 09:10:10|1052.9|1047.9|1052.8|1047.8|1053|1048|1052.8|1047.8|5
1634807420000|2021-10-21 09:10:20|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634807430000|2021-10-21 09:10:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634807440000|2021-10-21 09:10:40|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634807450000|2021-10-21 09:10:50|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1634807470000|2021-10-21 09:11:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634807480000|2021-10-21 09:11:20|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634807560000|2021-10-21 09:12:40|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|4
1634807590000|2021-10-21 09:13:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634807610000|2021-10-21 09:13:30|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|2
1634807620000|2021-10-21 09:13:40|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634807630000|2021-10-21 09:13:50|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|3
1634807640000|2021-10-21 09:14:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634807650000|2021-10-21 09:14:10|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|6
1634807670000|2021-10-21 09:14:30|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634807680000|2021-10-21 09:14:40|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|8
1634807690000|2021-10-21 09:14:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|6
1634807710000|2021-10-21 09:15:10|1053|1048|1053|1048|1053.1|1048.1|1053|1048|7
1634807730000|2021-10-21 09:15:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634807740000|2021-10-21 09:15:40|1053|1048|1053|1048|1053|1048|1053|1048|1
1634807760000|2021-10-21 09:16:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1634807780000|2021-10-21 09:16:20|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|12
1634807790000|2021-10-21 09:16:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634807800000|2021-10-21 09:16:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|4
1634807880000|2021-10-21 09:18:00|1053.2|1048.2|1053.6|1048.6|1053.6|1048.6|1053.1|1048.1|10
1634807890000|2021-10-21 09:18:10|1053.5|1048.5|1053.3|1048.3|1053.6|1048.6|1053.3|1048.3|5
1634807900000|2021-10-21 09:18:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634807940000|2021-10-21 09:19:00|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634807970000|2021-10-21 09:19:30|1053.1|1048.1|1053.2|1048.2|1053.3|1048.3|1053|1048|4
1634807990000|2021-10-21 09:19:50|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634808000000|2021-10-21 09:20:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634808010000|2021-10-21 09:20:10|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|8
1634808030000|2021-10-21 09:20:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634808040000|2021-10-21 09:20:40|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|3
1634808050000|2021-10-21 09:20:50|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1634808070000|2021-10-21 09:21:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1634808080000|2021-10-21 09:21:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1634808090000|2021-10-21 09:21:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634808100000|2021-10-21 09:21:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634808110000|2021-10-21 09:21:50|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634808120000|2021-10-21 09:22:00|1054|1049|1053.8|1048.8|1054|1049|1053.6|1048.6|7
1634808140000|2021-10-21 09:22:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634808160000|2021-10-21 09:22:40|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|8
1634808170000|2021-10-21 09:22:50|1054|1049|1054|1049|1054.1|1049.1|1054|1049|5
1634808190000|2021-10-21 09:23:10|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|2
1634808210000|2021-10-21 09:23:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634808220000|2021-10-21 09:23:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634808230000|2021-10-21 09:23:50|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|5
1634808240000|2021-10-21 09:24:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634808260000|2021-10-21 09:24:20|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|6
1634808270000|2021-10-21 09:24:30|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|7
1634808280000|2021-10-21 09:24:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634808290000|2021-10-21 09:24:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634808300000|2021-10-21 09:25:00|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1634808310000|2021-10-21 09:25:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634808320000|2021-10-21 09:25:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634808340000|2021-10-21 09:25:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634808350000|2021-10-21 09:25:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634808360000|2021-10-21 09:26:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634808370000|2021-10-21 09:26:10|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634808380000|2021-10-21 09:26:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634808420000|2021-10-21 09:27:00|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1634808440000|2021-10-21 09:27:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634808450000|2021-10-21 09:27:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1634808460000|2021-10-21 09:27:40|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|8
1634808480000|2021-10-21 09:28:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|5
1634808530000|2021-10-21 09:28:50|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|3
1634808540000|2021-10-21 09:29:00|1053.8|1048.8|1054.3|1049.3|1054.3|1049.3|1053.8|1048.8|9
1634808550000|2021-10-21 09:29:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634808560000|2021-10-21 09:29:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1634808570000|2021-10-21 09:29:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634808580000|2021-10-21 09:29:40|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1634808590000|2021-10-21 09:29:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634808600000|2021-10-21 09:30:00|1054.4|1049.4|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|4
1634808610000|2021-10-21 09:30:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634808630000|2021-10-21 09:30:30|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|4
1634808650000|2021-10-21 09:30:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634808660000|2021-10-21 09:31:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.1|1049.1|4
1634808670000|2021-10-21 09:31:10|1054.4|1049.4|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|7
1634808680000|2021-10-21 09:31:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634808690000|2021-10-21 09:31:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634808700000|2021-10-21 09:31:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|4
1634808710000|2021-10-21 09:31:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|4
1634808720000|2021-10-21 09:32:00|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|9
1634808730000|2021-10-21 09:32:10|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1634808740000|2021-10-21 09:32:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634808750000|2021-10-21 09:32:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634808760000|2021-10-21 09:32:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634808770000|2021-10-21 09:32:50|1054.8|1049.8|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|7
1634808780000|2021-10-21 09:33:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1634808790000|2021-10-21 09:33:10|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|7
1634808800000|2021-10-21 09:33:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634808810000|2021-10-21 09:33:30|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|5
1634808820000|2021-10-21 09:33:40|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1634808830000|2021-10-21 09:33:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634808840000|2021-10-21 09:34:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634808860000|2021-10-21 09:34:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|12
1634808870000|2021-10-21 09:34:30|1054.3|1049.3|1054.8|1049.8|1054.8|1049.8|1054.3|1049.3|5
1634808880000|2021-10-21 09:34:40|1054.9|1049.9|1055|1050|1055.1|1050.1|1054.8|1049.8|10
1634808900000|2021-10-21 09:35:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634808910000|2021-10-21 09:35:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634808940000|2021-10-21 09:35:40|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634808950000|2021-10-21 09:35:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634808960000|2021-10-21 09:36:00|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|6
1634808970000|2021-10-21 09:36:10|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|4
1634808980000|2021-10-21 09:36:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634809000000|2021-10-21 09:36:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634809010000|2021-10-21 09:36:50|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|3
1634809040000|2021-10-21 09:37:20|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1634809080000|2021-10-21 09:38:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|4
1634809090000|2021-10-21 09:38:10|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|6
1634809100000|2021-10-21 09:38:20|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|6
1634809120000|2021-10-21 09:38:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634809160000|2021-10-21 09:39:20|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634809180000|2021-10-21 09:39:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634809200000|2021-10-21 09:40:00|1055.5|1050.5|1055.8|1050.8|1055.8|1050.8|1055.5|1050.5|4
1634809210000|2021-10-21 09:40:10|1055.9|1050.9|1056|1051|1056|1051|1055.8|1050.8|4
1634809230000|2021-10-21 09:40:30|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|6
1634809250000|2021-10-21 09:40:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634809260000|2021-10-21 09:41:00|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1634809310000|2021-10-21 09:41:50|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|5
1634809340000|2021-10-21 09:42:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634809350000|2021-10-21 09:42:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634809360000|2021-10-21 09:42:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1634809390000|2021-10-21 09:43:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634809420000|2021-10-21 09:43:40|1056|1051|1056.1|1051.1|1056.2|1051.2|1056|1051|7
1634809430000|2021-10-21 09:43:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634809440000|2021-10-21 09:44:00|1056.1|1051.1|1056.5|1051.5|1056.5|1051.5|1056.1|1051.1|2
1634809480000|2021-10-21 09:44:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1634809510000|2021-10-21 09:45:10|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|11
1634809530000|2021-10-21 09:45:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634809550000|2021-10-21 09:45:50|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|6
1634809590000|2021-10-21 09:46:30|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|9
1634809620000|2021-10-21 09:47:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1634809640000|2021-10-21 09:47:20|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|5
1634809650000|2021-10-21 09:47:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634809670000|2021-10-21 09:47:50|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1634809690000|2021-10-21 09:48:10|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|5
1634809720000|2021-10-21 09:48:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|3
1634809730000|2021-10-21 09:48:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634809740000|2021-10-21 09:49:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634809790000|2021-10-21 09:49:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634809800000|2021-10-21 09:50:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634809820000|2021-10-21 09:50:20|1056.9|1051.9|1057|1052|1057|1052|1056.8|1051.8|4
1634809840000|2021-10-21 09:50:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1634809860000|2021-10-21 09:51:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|19
1634809870000|2021-10-21 09:51:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634809900000|2021-10-21 09:51:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634809910000|2021-10-21 09:51:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634809920000|2021-10-21 09:52:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634809960000|2021-10-21 09:52:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634809970000|2021-10-21 09:52:50|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634809980000|2021-10-21 09:53:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634809990000|2021-10-21 09:53:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|4
1634810000000|2021-10-21 09:53:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1634810010000|2021-10-21 09:53:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634810020000|2021-10-21 09:53:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634810030000|2021-10-21 09:53:50|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|3
1634810040000|2021-10-21 09:54:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634810080000|2021-10-21 09:54:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634810090000|2021-10-21 09:54:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634810100000|2021-10-21 09:55:00|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|5
1634810110000|2021-10-21 09:55:10|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1634810120000|2021-10-21 09:55:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634810150000|2021-10-21 09:55:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|5
1634810160000|2021-10-21 09:56:00|1056|1051|1055.8|1050.8|1056.1|1051.1|1055.8|1050.8|11
1634810170000|2021-10-21 09:56:10|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|7
1634810200000|2021-10-21 09:56:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634810240000|2021-10-21 09:57:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634810280000|2021-10-21 09:58:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634810290000|2021-10-21 09:58:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1634810310000|2021-10-21 09:58:30|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|4
1634810320000|2021-10-21 09:58:40|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634810330000|2021-10-21 09:58:50|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|5
1634810340000|2021-10-21 09:59:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634810350000|2021-10-21 09:59:10|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|8
1634810360000|2021-10-21 09:59:20|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|8
1634810370000|2021-10-21 09:59:30|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1634810380000|2021-10-21 09:59:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|5
1634810390000|2021-10-21 09:59:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|6
1634810400000|2021-10-21 10:00:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|9
1634810410000|2021-10-21 10:00:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634810420000|2021-10-21 10:00:20|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|7
1634810430000|2021-10-21 10:00:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634810440000|2021-10-21 10:00:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634810450000|2021-10-21 10:00:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|6
1634810460000|2021-10-21 10:01:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|6
1634810470000|2021-10-21 10:01:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|8
1634810490000|2021-10-21 10:01:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634810520000|2021-10-21 10:02:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|4
1634810530000|2021-10-21 10:02:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|5
1634810540000|2021-10-21 10:02:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1634810560000|2021-10-21 10:02:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634810570000|2021-10-21 10:02:50|1056|1051|1056|1051|1056|1051|1055.9|1050.9|9
1634810580000|2021-10-21 10:03:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634810590000|2021-10-21 10:03:10|1056.1|1051.1|1056.3|1051.3|1056.4|1051.4|1056.1|1051.1|4
1634810600000|2021-10-21 10:03:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634810610000|2021-10-21 10:03:30|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|3
1634810630000|2021-10-21 10:03:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634810640000|2021-10-21 10:04:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634810680000|2021-10-21 10:04:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634810740000|2021-10-21 10:05:40|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|5
1634810750000|2021-10-21 10:05:50|1056.3|1051.3|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|10
1634810760000|2021-10-21 10:06:00|1056.3|1051.3|1056.2|1051.2|1056.4|1051.4|1056|1051|9
1634810790000|2021-10-21 10:06:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634810800000|2021-10-21 10:06:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1634810810000|2021-10-21 10:06:50|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|15
1634810820000|2021-10-21 10:07:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|9
1634810830000|2021-10-21 10:07:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634810840000|2021-10-21 10:07:20|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1634810860000|2021-10-21 10:07:40|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|6
1634810870000|2021-10-21 10:07:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634810880000|2021-10-21 10:08:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|6
1634810910000|2021-10-21 10:08:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1634810930000|2021-10-21 10:08:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634810960000|2021-10-21 10:09:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634810970000|2021-10-21 10:09:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634810990000|2021-10-21 10:09:50|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634811000000|2021-10-21 10:10:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|4
1634811010000|2021-10-21 10:10:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|8
1634811030000|2021-10-21 10:10:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634811060000|2021-10-21 10:11:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634811080000|2021-10-21 10:11:20|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1634811090000|2021-10-21 10:11:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634811110000|2021-10-21 10:11:50|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634811120000|2021-10-21 10:12:00|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|5
1634811130000|2021-10-21 10:12:10|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634811140000|2021-10-21 10:12:20|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1634811150000|2021-10-21 10:12:30|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1634811160000|2021-10-21 10:12:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634811170000|2021-10-21 10:12:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634811180000|2021-10-21 10:13:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634811190000|2021-10-21 10:13:10|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634811200000|2021-10-21 10:13:20|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1634811210000|2021-10-21 10:13:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634811220000|2021-10-21 10:13:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634811240000|2021-10-21 10:14:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|5
1634811250000|2021-10-21 10:14:10|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634811260000|2021-10-21 10:14:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|6
1634811270000|2021-10-21 10:14:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1634811300000|2021-10-21 10:15:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634811310000|2021-10-21 10:15:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634811340000|2021-10-21 10:15:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634811350000|2021-10-21 10:15:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634811360000|2021-10-21 10:16:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634811380000|2021-10-21 10:16:20|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|3
1634811390000|2021-10-21 10:16:30|1055.8|1050.8|1056|1051|1056|1051|1055.8|1050.8|3
1634811400000|2021-10-21 10:16:40|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1634811410000|2021-10-21 10:16:50|1056|1051|1055.9|1050.9|1056|1051|1055.8|1050.8|6
1634811420000|2021-10-21 10:17:00|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634811450000|2021-10-21 10:17:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634811480000|2021-10-21 10:18:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|5
1634811490000|2021-10-21 10:18:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1634811500000|2021-10-21 10:18:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634811520000|2021-10-21 10:18:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634811560000|2021-10-21 10:19:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634811570000|2021-10-21 10:19:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634811580000|2021-10-21 10:19:40|1056|1051|1056|1051|1056.1|1051.1|1055.9|1050.9|5
1634811590000|2021-10-21 10:19:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634811600000|2021-10-21 10:20:00|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634811640000|2021-10-21 10:20:40|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634811660000|2021-10-21 10:21:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|6
1634811670000|2021-10-21 10:21:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|4
1634811680000|2021-10-21 10:21:20|1055.8|1050.8|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|5
1634811700000|2021-10-21 10:21:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634811710000|2021-10-21 10:21:50|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634811720000|2021-10-21 10:22:00|1055.5|1050.5|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|5
1634811730000|2021-10-21 10:22:10|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1634811740000|2021-10-21 10:22:20|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|4
1634811750000|2021-10-21 10:22:30|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.8|1049.8|4
1634811760000|2021-10-21 10:22:40|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|6
1634811770000|2021-10-21 10:22:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|10
1634811790000|2021-10-21 10:23:10|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|10
1634811800000|2021-10-21 10:23:20|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|15
1634811810000|2021-10-21 10:23:30|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1634811820000|2021-10-21 10:23:40|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634811830000|2021-10-21 10:23:50|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634811860000|2021-10-21 10:24:20|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634811870000|2021-10-21 10:24:30|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|8
1634811880000|2021-10-21 10:24:40|1055|1050|1055|1050|1055.1|1050.1|1055|1050|5
1634811890000|2021-10-21 10:24:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634811900000|2021-10-21 10:25:00|1055|1050|1055|1050|1055|1050|1055|1050|1
1634811920000|2021-10-21 10:25:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1634811940000|2021-10-21 10:25:40|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|5
1634811990000|2021-10-21 10:26:30|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634812000000|2021-10-21 10:26:40|1055|1050|1055|1050|1055.1|1050.1|1055|1050|5
1634812010000|2021-10-21 10:26:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|11
1634812030000|2021-10-21 10:27:10|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|4
1634812040000|2021-10-21 10:27:20|1055|1050|1054.9|1049.9|1055.1|1050.1|1054.8|1049.8|6
1634812050000|2021-10-21 10:27:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634812070000|2021-10-21 10:27:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|7
1634812080000|2021-10-21 10:28:00|1055|1050|1055|1050|1055|1050|1055|1050|1
1634812090000|2021-10-21 10:28:10|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|9
1634812110000|2021-10-21 10:28:30|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|18
1634812120000|2021-10-21 10:28:40|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|4
1634812130000|2021-10-21 10:28:50|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|4
1634812140000|2021-10-21 10:29:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634812150000|2021-10-21 10:29:10|1054.8|1049.8|1055|1050|1055|1050|1054.7|1049.7|11
1634812160000|2021-10-21 10:29:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634812170000|2021-10-21 10:29:30|1055|1050|1055|1050|1055.1|1050.1|1055|1050|3
1634812190000|2021-10-21 10:29:50|1054.9|1049.9|1055|1050|1055.1|1050.1|1054.9|1049.9|3
1634812200000|2021-10-21 10:30:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634812210000|2021-10-21 10:30:10|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|5
1634812230000|2021-10-21 10:30:30|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|5
1634812240000|2021-10-21 10:30:40|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|6
1634812250000|2021-10-21 10:30:50|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|4
1634812260000|2021-10-21 10:31:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|4
1634812280000|2021-10-21 10:31:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634812290000|2021-10-21 10:31:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1634812300000|2021-10-21 10:31:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1634812310000|2021-10-21 10:31:50|1055.8|1050.8|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|3
1634812320000|2021-10-21 10:32:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634812330000|2021-10-21 10:32:10|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|9
1634812340000|2021-10-21 10:32:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|6
1634812350000|2021-10-21 10:32:30|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|9
1634812370000|2021-10-21 10:32:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634812410000|2021-10-21 10:33:30|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|5
1634812420000|2021-10-21 10:33:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634812480000|2021-10-21 10:34:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1634812500000|2021-10-21 10:35:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|4
1634812510000|2021-10-21 10:35:10|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|8
1634812560000|2021-10-21 10:36:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634812630000|2021-10-21 10:37:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634812680000|2021-10-21 10:38:00|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1634812700000|2021-10-21 10:38:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634812710000|2021-10-21 10:38:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634812720000|2021-10-21 10:38:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1634812730000|2021-10-21 10:38:50|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|10
1634812740000|2021-10-21 10:39:00|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|5
1634812750000|2021-10-21 10:39:10|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|3
1634812760000|2021-10-21 10:39:20|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|3
1634812770000|2021-10-21 10:39:30|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|3
1634812780000|2021-10-21 10:39:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634812790000|2021-10-21 10:39:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634812800000|2021-10-21 10:40:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|7
1634812810000|2021-10-21 10:40:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634812820000|2021-10-21 10:40:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634812830000|2021-10-21 10:40:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1634812840000|2021-10-21 10:40:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1634812860000|2021-10-21 10:41:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634812870000|2021-10-21 10:41:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|7
1634812880000|2021-10-21 10:41:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|5
1634812910000|2021-10-21 10:41:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634812930000|2021-10-21 10:42:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634812950000|2021-10-21 10:42:30|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634812970000|2021-10-21 10:42:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634812980000|2021-10-21 10:43:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634812990000|2021-10-21 10:43:10|1055.5|1050.5|1055.1|1050.1|1055.5|1050.5|1055.1|1050.1|3
1634813000000|2021-10-21 10:43:20|1055|1050|1055|1050|1055.1|1050.1|1055|1050|5
1634813020000|2021-10-21 10:43:40|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634813030000|2021-10-21 10:43:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1634813040000|2021-10-21 10:44:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634813050000|2021-10-21 10:44:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|6
1634813090000|2021-10-21 10:44:50|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|2
1634813100000|2021-10-21 10:45:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634813110000|2021-10-21 10:45:10|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|13
1634813120000|2021-10-21 10:45:20|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|6
1634813130000|2021-10-21 10:45:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634813140000|2021-10-21 10:45:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|4
1634813150000|2021-10-21 10:45:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634813160000|2021-10-21 10:46:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1634813180000|2021-10-21 10:46:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1634813190000|2021-10-21 10:46:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1634813200000|2021-10-21 10:46:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634813210000|2021-10-21 10:46:50|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|15
1634813220000|2021-10-21 10:47:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1634813240000|2021-10-21 10:47:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1634813250000|2021-10-21 10:47:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634813270000|2021-10-21 10:47:50|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|3
1634813280000|2021-10-21 10:48:00|1054.8|1049.8|1054.5|1049.5|1054.8|1049.8|1054.5|1049.5|8
1634813290000|2021-10-21 10:48:10|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|4
1634813300000|2021-10-21 10:48:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634813340000|2021-10-21 10:49:00|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|2
1634813350000|2021-10-21 10:49:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634813360000|2021-10-21 10:49:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634813390000|2021-10-21 10:49:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634813400000|2021-10-21 10:50:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634813410000|2021-10-21 10:50:10|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|2
1634813420000|2021-10-21 10:50:20|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|3
1634813430000|2021-10-21 10:50:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|8
1634813440000|2021-10-21 10:50:40|1054.2|1049.2|1054|1049|1054.2|1049.2|1053.9|1048.9|6
1634813460000|2021-10-21 10:51:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634813470000|2021-10-21 10:51:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634813480000|2021-10-21 10:51:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|9
1634813490000|2021-10-21 10:51:30|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|8
1634813500000|2021-10-21 10:51:40|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|3
1634813530000|2021-10-21 10:52:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634813540000|2021-10-21 10:52:20|1053|1048|1053|1048|1053.1|1048.1|1053|1048|3
1634813550000|2021-10-21 10:52:30|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|10
1634813560000|2021-10-21 10:52:40|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1634813570000|2021-10-21 10:52:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1634813580000|2021-10-21 10:53:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634813590000|2021-10-21 10:53:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634813650000|2021-10-21 10:54:10|1053|1048|1053|1048|1053|1048|1053|1048|1
1634813670000|2021-10-21 10:54:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634813710000|2021-10-21 10:55:10|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1634813720000|2021-10-21 10:55:20|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1634813730000|2021-10-21 10:55:30|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.9|1047.9|3
1634813740000|2021-10-21 10:55:40|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|4
1634813760000|2021-10-21 10:56:00|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1634813770000|2021-10-21 10:56:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634813780000|2021-10-21 10:56:20|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|9
1634813790000|2021-10-21 10:56:30|1053|1048|1053|1048|1053|1048|1053|1048|1
1634813810000|2021-10-21 10:56:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634813820000|2021-10-21 10:57:00|1053|1048|1053|1048|1053|1048|1053|1048|1
1634813850000|2021-10-21 10:57:30|1052.9|1047.9|1053.1|1048.1|1053.2|1048.2|1052.9|1047.9|5
1634813880000|2021-10-21 10:58:00|1053|1048|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|5
1634813890000|2021-10-21 10:58:10|1053|1048|1053|1048|1053|1048|1053|1048|1
1634813940000|2021-10-21 10:59:00|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|7
1634813950000|2021-10-21 10:59:10|1052.4|1047.4|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|4
1634813960000|2021-10-21 10:59:20|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634813970000|2021-10-21 10:59:30|1052.1|1047.1|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|7
1634813990000|2021-10-21 10:59:50|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1634814000000|2021-10-21 11:00:00|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|6
1634814010000|2021-10-21 11:00:10|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|5
1634814020000|2021-10-21 11:00:20|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1634814030000|2021-10-21 11:00:30|1051.8|1046.8|1052|1047|1052|1047|1051.7|1046.7|3
1634814050000|2021-10-21 11:00:50|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|6
1634814060000|2021-10-21 11:01:00|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634814070000|2021-10-21 11:01:10|1052|1047|1052|1047|1052|1047|1052|1047|1
1634814080000|2021-10-21 11:01:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|4
1634814090000|2021-10-21 11:01:30|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634814100000|2021-10-21 11:01:40|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|7
1634814110000|2021-10-21 11:01:50|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|6
1634814120000|2021-10-21 11:02:00|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634814130000|2021-10-21 11:02:10|1051.3|1046.3|1051.5|1046.5|1051.6|1046.6|1051.3|1046.3|4
1634814140000|2021-10-21 11:02:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634814160000|2021-10-21 11:02:40|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|7
1634814170000|2021-10-21 11:02:50|1051.2|1046.2|1051|1046|1051.3|1046.3|1051|1046|6
1634814180000|2021-10-21 11:03:00|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051|1046|10
1634814190000|2021-10-21 11:03:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634814220000|2021-10-21 11:03:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634814230000|2021-10-21 11:03:50|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|5
1634814240000|2021-10-21 11:04:00|1050.7|1045.7|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|6
1634814250000|2021-10-21 11:04:10|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.1|1045.1|9
1634814260000|2021-10-21 11:04:20|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|7
1634814270000|2021-10-21 11:04:30|1050.3|1045.3|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|8
1634814280000|2021-10-21 11:04:40|1050.4|1045.4|1050|1045|1050.4|1045.4|1050|1045|13
1634814290000|2021-10-21 11:04:50|1050.1|1045.1|1050|1045|1050.2|1045.2|1050|1045|6
1634814300000|2021-10-21 11:05:00|1049.9|1044.9|1050.3|1045.3|1050.3|1045.3|1049.9|1044.9|8
1634814310000|2021-10-21 11:05:10|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|6
1634814320000|2021-10-21 11:05:20|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|5
1634814330000|2021-10-21 11:05:30|1050.2|1045.2|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|10
1634814340000|2021-10-21 11:05:40|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|11
1634814350000|2021-10-21 11:05:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1634814370000|2021-10-21 11:06:10|1050.2|1045.2|1049.4|1044.4|1050.2|1045.2|1049.4|1044.4|7
1634814380000|2021-10-21 11:06:20|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634814390000|2021-10-21 11:06:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|5
1634814400000|2021-10-21 11:06:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634814410000|2021-10-21 11:06:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1634814420000|2021-10-21 11:07:00|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|3
1634814430000|2021-10-21 11:07:10|1049.4|1044.4|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|3
1634814440000|2021-10-21 11:07:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1634814450000|2021-10-21 11:07:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|4
1634814460000|2021-10-21 11:07:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634814470000|2021-10-21 11:07:50|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|3
1634814480000|2021-10-21 11:08:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634814490000|2021-10-21 11:08:10|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|7
1634814500000|2021-10-21 11:08:20|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634814510000|2021-10-21 11:08:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634814520000|2021-10-21 11:08:40|1049|1044|1049|1044|1049.1|1044.1|1048.9|1043.9|5
1634814530000|2021-10-21 11:08:50|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.8|1043.8|8
1634814540000|2021-10-21 11:09:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|10
1634814550000|2021-10-21 11:09:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1634814560000|2021-10-21 11:09:20|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|3
1634814570000|2021-10-21 11:09:30|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|4
1634814580000|2021-10-21 11:09:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|7
1634814590000|2021-10-21 11:09:50|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|3
1634814600000|2021-10-21 11:10:00|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.5|1043.5|8
1634814610000|2021-10-21 11:10:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|4
1634814620000|2021-10-21 11:10:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634814630000|2021-10-21 11:10:30|1048.7|1043.7|1048.9|1043.9|1049|1044|1048.7|1043.7|8
1634814640000|2021-10-21 11:10:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1634814650000|2021-10-21 11:10:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|9
1634814660000|2021-10-21 11:11:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634814670000|2021-10-21 11:11:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1634814690000|2021-10-21 11:11:30|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1634814700000|2021-10-21 11:11:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1634814710000|2021-10-21 11:11:50|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|3
1634814720000|2021-10-21 11:12:00|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|6
1634814730000|2021-10-21 11:12:10|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1634814740000|2021-10-21 11:12:20|1048.1|1043.1|1048.3|1043.3|1048.5|1043.5|1048.1|1043.1|7
1634814750000|2021-10-21 11:12:30|1048.4|1043.4|1048.1|1043.1|1048.4|1043.4|1048.1|1043.1|6
1634814780000|2021-10-21 11:13:00|1048|1043|1048|1043|1048.1|1043.1|1048|1043|5
1634814800000|2021-10-21 11:13:20|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1634814820000|2021-10-21 11:13:40|1047.9|1042.9|1047.4|1042.4|1047.9|1042.9|1047.3|1042.3|8
1634814830000|2021-10-21 11:13:50|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|4
1634814840000|2021-10-21 11:14:00|1047.3|1042.3|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|4
1634814850000|2021-10-21 11:14:10|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|5
1634814860000|2021-10-21 11:14:20|1047.4|1042.4|1047.1|1042.1|1047.5|1042.5|1047.1|1042.1|7
1634814870000|2021-10-21 11:14:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|5
1634814880000|2021-10-21 11:14:40|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|4
1634814890000|2021-10-21 11:14:50|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|12
1634814900000|2021-10-21 11:15:00|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634814910000|2021-10-21 11:15:10|1046.9|1041.9|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|3
1634814920000|2021-10-21 11:15:20|1047|1042|1046.9|1041.9|1047.1|1042.1|1046.8|1041.8|6
1634814930000|2021-10-21 11:15:30|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634814940000|2021-10-21 11:15:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634814950000|2021-10-21 11:15:50|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|3
1634814960000|2021-10-21 11:16:00|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|5
1634814970000|2021-10-21 11:16:10|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|3
1634814980000|2021-10-21 11:16:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634814990000|2021-10-21 11:16:30|1045.7|1040.7|1045.3|1040.3|1045.8|1040.8|1045.3|1040.3|9
1634815000000|2021-10-21 11:16:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634815010000|2021-10-21 11:16:50|1045.6|1040.6|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|5
1634815020000|2021-10-21 11:17:00|1045.4|1040.4|1044.8|1039.8|1045.4|1040.4|1044.8|1039.8|4
1634815030000|2021-10-21 11:17:10|1045|1040|1046.1|1041.1|1046.1|1041.1|1045|1040|7
1634815040000|2021-10-21 11:17:20|1046|1041|1045.9|1040.9|1046|1041|1045.8|1040.8|4
1634815050000|2021-10-21 11:17:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634815060000|2021-10-21 11:17:40|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634815070000|2021-10-21 11:17:50|1046.3|1041.3|1045.8|1040.8|1046.3|1041.3|1045.8|1040.8|3
1634815080000|2021-10-21 11:18:00|1045.7|1040.7|1045.3|1040.3|1045.7|1040.7|1045.1|1040.1|12
1634815090000|2021-10-21 11:18:10|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|6
1634815100000|2021-10-21 11:18:20|1045.4|1040.4|1045.7|1040.7|1045.7|1040.7|1045.4|1040.4|5
1634815110000|2021-10-21 11:18:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|4
1634815120000|2021-10-21 11:18:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634815130000|2021-10-21 11:18:50|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634815140000|2021-10-21 11:19:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|4
1634815150000|2021-10-21 11:19:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634815160000|2021-10-21 11:19:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|6
1634815170000|2021-10-21 11:19:30|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|5
1634815180000|2021-10-21 11:19:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1634815190000|2021-10-21 11:19:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634815200000|2021-10-21 11:20:00|1046.1|1041.1|1045.6|1040.6|1046.2|1041.2|1045.6|1040.6|7
1634815210000|2021-10-21 11:20:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1634815220000|2021-10-21 11:20:20|1045.9|1040.9|1045.8|1040.8|1046|1041|1045.8|1040.8|3
1634815230000|2021-10-21 11:20:30|1046|1041|1045.9|1040.9|1046|1041|1045.8|1040.8|6
1634815250000|2021-10-21 11:20:50|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|2
1634815260000|2021-10-21 11:21:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1634815270000|2021-10-21 11:21:10|1045.7|1040.7|1046|1041|1046|1041|1045.7|1040.7|4
1634815280000|2021-10-21 11:21:20|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|4
1634815290000|2021-10-21 11:21:30|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|9
1634815300000|2021-10-21 11:21:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|4
1634815310000|2021-10-21 11:21:50|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634815320000|2021-10-21 11:22:00|1045.6|1040.6|1046|1041|1046|1041|1045.6|1040.6|3
1634815330000|2021-10-21 11:22:10|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|7
1634815340000|2021-10-21 11:22:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634815350000|2021-10-21 11:22:30|1045.7|1040.7|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|4
1634815360000|2021-10-21 11:22:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634815370000|2021-10-21 11:22:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634815380000|2021-10-21 11:23:00|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.2|1040.2|3
1634815390000|2021-10-21 11:23:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1634815400000|2021-10-21 11:23:20|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|11
1634815410000|2021-10-21 11:23:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634815420000|2021-10-21 11:23:40|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|5
1634815450000|2021-10-21 11:24:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1634815460000|2021-10-21 11:24:20|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634815470000|2021-10-21 11:24:30|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1634815480000|2021-10-21 11:24:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|5
1634815490000|2021-10-21 11:24:50|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|5
1634815500000|2021-10-21 11:25:00|1044.9|1039.9|1044.5|1039.5|1044.9|1039.9|1044.4|1039.4|5
1634815510000|2021-10-21 11:25:10|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1043.8|1038.8|7
1634815520000|2021-10-21 11:25:20|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|3
1634815530000|2021-10-21 11:25:30|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.5|1039.5|11
1634815540000|2021-10-21 11:25:40|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|4
1634815550000|2021-10-21 11:25:50|1044.7|1039.7|1044.2|1039.2|1044.7|1039.7|1044|1039|7
1634815560000|2021-10-21 11:26:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|5
1634815570000|2021-10-21 11:26:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|4
1634815580000|2021-10-21 11:26:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1634815590000|2021-10-21 11:26:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|7
1634815600000|2021-10-21 11:26:40|1044.1|1039.1|1044.9|1039.9|1044.9|1039.9|1044.1|1039.1|5
1634815610000|2021-10-21 11:26:50|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1634815620000|2021-10-21 11:27:00|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|3
1634815630000|2021-10-21 11:27:10|1044.4|1039.4|1044.5|1039.5|1044.6|1039.6|1044.3|1039.3|4
1634815640000|2021-10-21 11:27:20|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.8|1038.8|4
1634815650000|2021-10-21 11:27:30|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.8|1038.8|6
1634815660000|2021-10-21 11:27:40|1043.6|1038.6|1043.7|1038.7|1043.8|1038.8|1043.4|1038.4|8
1634815670000|2021-10-21 11:27:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1634815680000|2021-10-21 11:28:00|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|3
1634815690000|2021-10-21 11:28:10|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.8|1038.8|7
1634815700000|2021-10-21 11:28:20|1044|1039|1043.8|1038.8|1044|1039|1043.8|1038.8|3
1634815710000|2021-10-21 11:28:30|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1634815720000|2021-10-21 11:28:40|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|9
1634815730000|2021-10-21 11:28:50|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|4
1634815740000|2021-10-21 11:29:00|1043.6|1038.6|1043|1038|1043.6|1038.6|1042.9|1037.9|16
1634815750000|2021-10-21 11:29:10|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.7|1037.7|3
1634815760000|2021-10-21 11:29:20|1042.6|1037.6|1042.7|1037.7|1042.9|1037.9|1042.4|1037.4|10
1634815770000|2021-10-21 11:29:30|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|4
1634815780000|2021-10-21 11:29:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1634815790000|2021-10-21 11:29:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1634815800000|2021-10-21 11:30:00|1043|1038|1043.1|1038.1|1043.4|1038.4|1043|1038|5
1634815810000|2021-10-21 11:30:10|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|4
1634815820000|2021-10-21 11:30:20|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|5
1634815830000|2021-10-21 11:30:30|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|6
1634815840000|2021-10-21 11:30:40|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043|1038|4
1634815850000|2021-10-21 11:30:50|1043|1038|1043.4|1038.4|1043.4|1038.4|1043|1038|3
1634815860000|2021-10-21 11:31:00|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|5
1634815870000|2021-10-21 11:31:10|1043.6|1038.6|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|3
1634815880000|2021-10-21 11:31:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1634815890000|2021-10-21 11:31:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1634815900000|2021-10-21 11:31:40|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1634815910000|2021-10-21 11:31:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1634815920000|2021-10-21 11:32:00|1044.1|1039.1|1044.7|1039.7|1044.7|1039.7|1044.1|1039.1|4
1634815930000|2021-10-21 11:32:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|8
1634815940000|2021-10-21 11:32:20|1044.6|1039.6|1044.3|1039.3|1044.6|1039.6|1044.3|1039.3|4
1634815950000|2021-10-21 11:32:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|5
1634815960000|2021-10-21 11:32:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1634815970000|2021-10-21 11:32:50|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|10
1634815980000|2021-10-21 11:33:00|1044.4|1039.4|1044|1039|1044.4|1039.4|1044|1039|6
1634815990000|2021-10-21 11:33:10|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|5
1634816000000|2021-10-21 11:33:20|1044|1039|1043.7|1038.7|1044|1039|1043.7|1038.7|4
1634816010000|2021-10-21 11:33:30|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|13
1634816020000|2021-10-21 11:33:40|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|3
1634816030000|2021-10-21 11:33:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634816040000|2021-10-21 11:34:00|1043.5|1038.5|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|10
1634816050000|2021-10-21 11:34:10|1043.4|1038.4|1043.1|1038.1|1043.4|1038.4|1043.1|1038.1|8
1634816060000|2021-10-21 11:34:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|5
1634816070000|2021-10-21 11:34:30|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|7
1634816080000|2021-10-21 11:34:40|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043|1038|8
1634816090000|2021-10-21 11:34:50|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1634816100000|2021-10-21 11:35:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|4
1634816110000|2021-10-21 11:35:10|1043|1038|1042.7|1037.7|1043.1|1038.1|1042.7|1037.7|6
1634816120000|2021-10-21 11:35:20|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|5
1634816130000|2021-10-21 11:35:30|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.5|1037.5|7
1634816140000|2021-10-21 11:35:40|1042.9|1037.9|1043|1038|1043|1038|1042.8|1037.8|10
1634816150000|2021-10-21 11:35:50|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.8|1037.8|7
1634816160000|2021-10-21 11:36:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1634816170000|2021-10-21 11:36:10|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1634816180000|2021-10-21 11:36:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1634816200000|2021-10-21 11:36:40|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|7
1634816210000|2021-10-21 11:36:50|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|8
1634816220000|2021-10-21 11:37:00|1043.2|1038.2|1043.6|1038.6|1043.6|1038.6|1043|1038|10
1634816230000|2021-10-21 11:37:10|1043.4|1038.4|1043.1|1038.1|1043.4|1038.4|1043.1|1038.1|3
1634816240000|2021-10-21 11:37:20|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|8
1634816260000|2021-10-21 11:37:40|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.1|1038.1|9
1634816270000|2021-10-21 11:37:50|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.2|1038.2|6
1634816280000|2021-10-21 11:38:00|1043.6|1038.6|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|5
1634816290000|2021-10-21 11:38:10|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|6
1634816300000|2021-10-21 11:38:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634816330000|2021-10-21 11:38:50|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|6
1634816340000|2021-10-21 11:39:00|1043.2|1038.2|1043|1038|1043.2|1038.2|1043|1038|7
1634816350000|2021-10-21 11:39:10|1042.6|1037.6|1042.2|1037.2|1042.9|1037.9|1042.2|1037.2|8
1634816360000|2021-10-21 11:39:20|1042.3|1037.3|1042.6|1037.6|1042.6|1037.6|1042.2|1037.2|4
1634816370000|2021-10-21 11:39:30|1042.3|1037.3|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|13
1634816380000|2021-10-21 11:39:40|1042.3|1037.3|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|10
1634816390000|2021-10-21 11:39:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|6
1634816420000|2021-10-21 11:40:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1634816430000|2021-10-21 11:40:30|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|6
1634816440000|2021-10-21 11:40:40|1042.4|1037.4|1042.8|1037.8|1042.8|1037.8|1042.4|1037.4|2
1634816450000|2021-10-21 11:40:50|1042.7|1037.7|1043.2|1038.2|1043.2|1038.2|1042.7|1037.7|5
1634816460000|2021-10-21 11:41:00|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|14
1634816470000|2021-10-21 11:41:10|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1043.1|1038.1|5
1634816480000|2021-10-21 11:41:20|1043.1|1038.1|1043.4|1038.4|1043.4|1038.4|1043.1|1038.1|5
1634816500000|2021-10-21 11:41:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|7
1634816510000|2021-10-21 11:41:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1634816520000|2021-10-21 11:42:00|1042.9|1037.9|1043.5|1038.5|1043.5|1038.5|1042.7|1037.7|4
1634816530000|2021-10-21 11:42:10|1043.4|1038.4|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|5
1634816540000|2021-10-21 11:42:20|1043.3|1038.3|1043.6|1038.6|1043.8|1038.8|1043.3|1038.3|5
1634816550000|2021-10-21 11:42:30|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1634816560000|2021-10-21 11:42:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1634816570000|2021-10-21 11:42:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1634816580000|2021-10-21 11:43:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|10
1634816590000|2021-10-21 11:43:10|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1634816600000|2021-10-21 11:43:20|1043.9|1038.9|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|2
1634816610000|2021-10-21 11:43:30|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1634816620000|2021-10-21 11:43:40|1044|1039|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|8
1634816630000|2021-10-21 11:43:50|1044.1|1039.1|1044.5|1039.5|1044.5|1039.5|1044|1039|9
1634816640000|2021-10-21 11:44:00|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|6
1634816650000|2021-10-21 11:44:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1634816660000|2021-10-21 11:44:20|1044.4|1039.4|1043.9|1038.9|1044.4|1039.4|1043.8|1038.8|6
1634816670000|2021-10-21 11:44:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|5
1634816680000|2021-10-21 11:44:40|1044.1|1039.1|1043.7|1038.7|1044.2|1039.2|1043.7|1038.7|5
1634816690000|2021-10-21 11:44:50|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|4
1634816700000|2021-10-21 11:45:00|1043.5|1038.5|1043.8|1038.8|1043.9|1038.9|1043.4|1038.4|12
1634816710000|2021-10-21 11:45:10|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1634816720000|2021-10-21 11:45:20|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|3
1634816730000|2021-10-21 11:45:30|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|5
1634816740000|2021-10-21 11:45:40|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|5
1634816750000|2021-10-21 11:45:50|1043.9|1038.9|1043.7|1038.7|1044|1039|1043.7|1038.7|6
1634816760000|2021-10-21 11:46:00|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|4
1634816770000|2021-10-21 11:46:10|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.8|1038.8|4
1634816780000|2021-10-21 11:46:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1634816790000|2021-10-21 11:46:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1634816800000|2021-10-21 11:46:40|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|8
1634816810000|2021-10-21 11:46:50|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1634816820000|2021-10-21 11:47:00|1043.9|1038.9|1043.6|1038.6|1044|1039|1043.6|1038.6|4
1634816830000|2021-10-21 11:47:10|1043.7|1038.7|1043.9|1038.9|1044|1039|1043.6|1038.6|15
1634816840000|2021-10-21 11:47:20|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|7
1634816850000|2021-10-21 11:47:30|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1634816860000|2021-10-21 11:47:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634816910000|2021-10-21 11:48:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634816920000|2021-10-21 11:48:40|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|4
1634816930000|2021-10-21 11:48:50|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1634816940000|2021-10-21 11:49:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1634816950000|2021-10-21 11:49:10|1043.3|1038.3|1042.9|1037.9|1043.3|1038.3|1042.8|1037.8|6
1634816960000|2021-10-21 11:49:20|1043|1038|1043|1038|1043|1038|1042.9|1037.9|7
1634816970000|2021-10-21 11:49:30|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|3
1634816980000|2021-10-21 11:49:40|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|4
1634816990000|2021-10-21 11:49:50|1043|1038|1043|1038|1043|1038|1042.9|1037.9|5
1634817000000|2021-10-21 11:50:00|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.8|1037.8|13
1634817010000|2021-10-21 11:50:10|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|7
1634817020000|2021-10-21 11:50:20|1042.9|1037.9|1043.3|1038.3|1043.3|1038.3|1042.9|1037.9|4
1634817030000|2021-10-21 11:50:30|1043.2|1038.2|1043.2|1038.2|1043.5|1038.5|1043.2|1038.2|7
1634817040000|2021-10-21 11:50:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1634817050000|2021-10-21 11:50:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634817060000|2021-10-21 11:51:00|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|7
1634817070000|2021-10-21 11:51:10|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|3
1634817080000|2021-10-21 11:51:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1634817090000|2021-10-21 11:51:30|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|5
1634817100000|2021-10-21 11:51:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|6
1634817110000|2021-10-21 11:51:50|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|6
1634817120000|2021-10-21 11:52:00|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|3
1634817130000|2021-10-21 11:52:10|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1634817140000|2021-10-21 11:52:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634817150000|2021-10-21 11:52:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634817160000|2021-10-21 11:52:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1634817180000|2021-10-21 11:53:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1634817190000|2021-10-21 11:53:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|4
1634817200000|2021-10-21 11:53:20|1043|1038|1043|1038|1043|1038|1042.8|1037.8|6
1634817210000|2021-10-21 11:53:30|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.8|1037.8|13
1634817220000|2021-10-21 11:53:40|1042.7|1037.7|1042.9|1037.9|1043|1038|1042.7|1037.7|10
1634817230000|2021-10-21 11:53:50|1043|1038|1043.2|1038.2|1043.3|1038.3|1042.9|1037.9|10
1634817240000|2021-10-21 11:54:00|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|7
1634817250000|2021-10-21 11:54:10|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1634817260000|2021-10-21 11:54:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1634817270000|2021-10-21 11:54:30|1042.8|1037.8|1043.2|1038.2|1043.2|1038.2|1042.8|1037.8|7
1634817280000|2021-10-21 11:54:40|1043.3|1038.3|1043.6|1038.6|1043.7|1038.7|1043.3|1038.3|5
1634817290000|2021-10-21 11:54:50|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|8
1634817300000|2021-10-21 11:55:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|16
1634817310000|2021-10-21 11:55:10|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1634817320000|2021-10-21 11:55:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|16
1634817330000|2021-10-21 11:55:30|1043.5|1038.5|1043|1038|1043.5|1038.5|1043|1038|9
1634817340000|2021-10-21 11:55:40|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.8|1037.8|17
1634817350000|2021-10-21 11:55:50|1042.8|1037.8|1042.6|1037.6|1042.9|1037.9|1042.5|1037.5|9
1634817360000|2021-10-21 11:56:00|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.4|1037.4|8
1634817370000|2021-10-21 11:56:10|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1634817380000|2021-10-21 11:56:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1634817390000|2021-10-21 11:56:30|1042.5|1037.5|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|4
1634817400000|2021-10-21 11:56:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1634817410000|2021-10-21 11:56:50|1042.3|1037.3|1042.6|1037.6|1042.6|1037.6|1042.3|1037.3|4
1634817420000|2021-10-21 11:57:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|8
1634817430000|2021-10-21 11:57:10|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|6
1634817440000|2021-10-21 11:57:20|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|4
1634817450000|2021-10-21 11:57:30|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|13
1634817460000|2021-10-21 11:57:40|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1634817470000|2021-10-21 11:57:50|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1634817480000|2021-10-21 11:58:00|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|6
1634817490000|2021-10-21 11:58:10|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|8
1634817500000|2021-10-21 11:58:20|1043|1038|1043.2|1038.2|1043.2|1038.2|1043|1038|5
1634817510000|2021-10-21 11:58:30|1043|1038|1043.6|1038.6|1043.6|1038.6|1043|1038|12
1634817520000|2021-10-21 11:58:40|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.1|1038.1|7
1634817530000|2021-10-21 11:58:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|7
1634817540000|2021-10-21 11:59:00|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|8
1634817550000|2021-10-21 11:59:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|4
1634817560000|2021-10-21 11:59:20|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1043.1|1038.1|6
1634817570000|2021-10-21 11:59:30|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|3
1634817580000|2021-10-21 11:59:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1634817590000|2021-10-21 11:59:50|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|9
1634817600000|2021-10-21 12:00:00|1042.8|1037.8|1043.1|1038.1|1043.2|1038.2|1042.8|1037.8|10
1634817610000|2021-10-21 12:00:10|1043|1038|1042.9|1037.9|1043|1038|1042.7|1037.7|10
1634817620000|2021-10-21 12:00:20|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|5
1634817630000|2021-10-21 12:00:30|1042.7|1037.7|1041.9|1036.9|1042.7|1037.7|1041.9|1036.9|6
1634817640000|2021-10-21 12:00:40|1042|1037|1042.3|1037.3|1042.3|1037.3|1042|1037|5
1634817650000|2021-10-21 12:00:50|1042.2|1037.2|1041.9|1036.9|1042.2|1037.2|1041.9|1036.9|4
1634817660000|2021-10-21 12:01:00|1042|1037|1041.8|1036.8|1042.2|1037.2|1041.8|1036.8|8
1634817670000|2021-10-21 12:01:10|1041.7|1036.7|1041.4|1036.4|1041.7|1036.7|1041.3|1036.3|15
1634817680000|2021-10-21 12:01:20|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1040.9|1035.9|6
1634817690000|2021-10-21 12:01:30|1041|1036|1040.8|1035.8|1041|1036|1040.8|1035.8|2
1634817700000|2021-10-21 12:01:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1634817710000|2021-10-21 12:01:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1634817720000|2021-10-21 12:02:00|1040.8|1035.8|1040.9|1035.9|1041|1036|1040.8|1035.8|10
1634817730000|2021-10-21 12:02:10|1040.8|1035.8|1041.2|1036.2|1041.2|1036.2|1040.8|1035.8|19
1634817760000|2021-10-21 12:02:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1634817770000|2021-10-21 12:02:50|1041.1|1036.1|1040.8|1035.8|1041.2|1036.2|1040.8|1035.8|5
1634817780000|2021-10-21 12:03:00|1040.9|1035.9|1040.7|1035.7|1041|1036|1040.7|1035.7|12
1634817790000|2021-10-21 12:03:10|1040.8|1035.8|1040.6|1035.6|1041.1|1036.1|1040.6|1035.6|8
1634817800000|2021-10-21 12:03:20|1040.7|1035.7|1041.4|1036.4|1041.4|1036.4|1040.7|1035.7|4
1634817810000|2021-10-21 12:03:30|1041.6|1036.6|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|5
1634817820000|2021-10-21 12:03:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|9
1634817830000|2021-10-21 12:03:50|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|5
1634817840000|2021-10-21 12:04:00|1042|1037|1041.6|1036.6|1042|1037|1041.5|1036.5|10
1634817850000|2021-10-21 12:04:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1634817860000|2021-10-21 12:04:20|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.2|1036.2|6
1634817870000|2021-10-21 12:04:30|1041.7|1036.7|1042.1|1037.1|1042.1|1037.1|1041.6|1036.6|5
1634817880000|2021-10-21 12:04:40|1042|1037|1042|1037|1042.1|1037.1|1042|1037|9
1634817890000|2021-10-21 12:04:50|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|8
1634817900000|2021-10-21 12:05:00|1041.8|1036.8|1042.2|1037.2|1042.3|1037.3|1041.8|1036.8|7
1634817910000|2021-10-21 12:05:10|1042.1|1037.1|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|4
1634817920000|2021-10-21 12:05:20|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.2|1037.2|7
1634817930000|2021-10-21 12:05:30|1042.6|1037.6|1042.4|1037.4|1042.7|1037.7|1042.2|1037.2|9
1634817940000|2021-10-21 12:05:40|1042.2|1037.2|1041.9|1036.9|1042.2|1037.2|1041.9|1036.9|4
1634817950000|2021-10-21 12:05:50|1042|1037|1042.4|1037.4|1042.4|1037.4|1042|1037|8
1634817960000|2021-10-21 12:06:00|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.4|1037.4|10
1634817970000|2021-10-21 12:06:10|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|5
1634817980000|2021-10-21 12:06:20|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.4|1037.4|9
1634818010000|2021-10-21 12:06:50|1042.7|1037.7|1043.2|1038.2|1043.2|1038.2|1042.7|1037.7|3
1634818020000|2021-10-21 12:07:00|1043.3|1038.3|1043.2|1038.2|1043.5|1038.5|1043|1038|8
1634818030000|2021-10-21 12:07:10|1043.1|1038.1|1042.4|1037.4|1043.2|1038.2|1042.4|1037.4|8
1634818040000|2021-10-21 12:07:20|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|6
1634818050000|2021-10-21 12:07:30|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|10
1634818060000|2021-10-21 12:07:40|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|6
1634818070000|2021-10-21 12:07:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1634818080000|2021-10-21 12:08:00|1042.6|1037.6|1042.8|1037.8|1042.9|1037.9|1042.5|1037.5|4
1634818090000|2021-10-21 12:08:10|1042.7|1037.7|1043|1038|1043|1038|1042.6|1037.6|7
1634818100000|2021-10-21 12:08:20|1043.1|1038.1|1043.3|1038.3|1043.4|1038.4|1043.1|1038.1|7
1634818110000|2021-10-21 12:08:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1634818120000|2021-10-21 12:08:40|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|6
1634818130000|2021-10-21 12:08:50|1043.2|1038.2|1043.7|1038.7|1043.7|1038.7|1043.2|1038.2|7
1634818140000|2021-10-21 12:09:00|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.1|1038.1|7
1634818150000|2021-10-21 12:09:10|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1634818160000|2021-10-21 12:09:20|1043.2|1038.2|1043.4|1038.4|1043.5|1038.5|1043.2|1038.2|5
1634818170000|2021-10-21 12:09:30|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|6
1634818180000|2021-10-21 12:09:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|5
1634818190000|2021-10-21 12:09:50|1043.7|1038.7|1043.4|1038.4|1043.7|1038.7|1043.4|1038.4|10
1634818200000|2021-10-21 12:10:00|1043.5|1038.5|1043.1|1038.1|1043.6|1038.6|1043|1038|15
1634818210000|2021-10-21 12:10:10|1043|1038|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|8
1634818220000|2021-10-21 12:10:20|1042.8|1037.8|1043.1|1038.1|1043.1|1038.1|1042.8|1037.8|8
1634818230000|2021-10-21 12:10:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1634818240000|2021-10-21 12:10:40|1043.2|1038.2|1042.6|1037.6|1043.2|1038.2|1042.5|1037.5|7
1634818250000|2021-10-21 12:10:50|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|5
1634818260000|2021-10-21 12:11:00|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|3
1634818270000|2021-10-21 12:11:10|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.4|1037.4|5
1634818280000|2021-10-21 12:11:20|1042.7|1037.7|1043|1038|1043|1038|1042.7|1037.7|2
1634818290000|2021-10-21 12:11:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|7
1634818300000|2021-10-21 12:11:40|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|5
1634818310000|2021-10-21 12:11:50|1043.3|1038.3|1042.7|1037.7|1043.3|1038.3|1042.5|1037.5|5
1634818320000|2021-10-21 12:12:00|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.2|1037.2|8
1634818330000|2021-10-21 12:12:10|1042.5|1037.5|1042.7|1037.7|1042.8|1037.8|1042.4|1037.4|8
1634818350000|2021-10-21 12:12:30|1042.8|1037.8|1043.1|1038.1|1043.1|1038.1|1042.8|1037.8|4
1634818360000|2021-10-21 12:12:40|1043.3|1038.3|1043.9|1038.9|1043.9|1038.9|1043.3|1038.3|7
1634818370000|2021-10-21 12:12:50|1044|1039|1044.1|1039.1|1044.2|1039.2|1044|1039|6
1634818380000|2021-10-21 12:13:00|1044|1039|1043.7|1038.7|1044|1039|1043.7|1038.7|5
1634818390000|2021-10-21 12:13:10|1043.6|1038.6|1043.9|1038.9|1044|1039|1043.6|1038.6|5
1634818400000|2021-10-21 12:13:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1634818410000|2021-10-21 12:13:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1634818420000|2021-10-21 12:13:40|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.2|1038.2|6
1634818430000|2021-10-21 12:13:50|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.8|1038.8|5
1634818440000|2021-10-21 12:14:00|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|7
1634818450000|2021-10-21 12:14:10|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|5
1634818460000|2021-10-21 12:14:20|1043.8|1038.8|1044|1039|1044|1039|1043.8|1038.8|2
1634818470000|2021-10-21 12:14:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.9|1038.9|4
1634818480000|2021-10-21 12:14:40|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|5
1634818490000|2021-10-21 12:14:50|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1634818500000|2021-10-21 12:15:00|1043.9|1038.9|1044|1039|1044|1039|1043.7|1038.7|6
1634818510000|2021-10-21 12:15:10|1044.1|1039.1|1044.5|1039.5|1044.6|1039.6|1044|1039|6
1634818520000|2021-10-21 12:15:20|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|3
1634818530000|2021-10-21 12:15:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|4
1634818540000|2021-10-21 12:15:40|1044.8|1039.8|1044.9|1039.9|1045.2|1040.2|1044.8|1039.8|11
1634818550000|2021-10-21 12:15:50|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|4
1634818560000|2021-10-21 12:16:00|1045.1|1040.1|1045.6|1040.6|1045.7|1040.7|1045.1|1040.1|14
1634818570000|2021-10-21 12:16:10|1045.5|1040.5|1046|1041|1046|1041|1045.5|1040.5|6
1634818580000|2021-10-21 12:16:20|1045.9|1040.9|1046.3|1041.3|1046.3|1041.3|1045.6|1040.6|6
1634818590000|2021-10-21 12:16:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046|1041|5
1634818600000|2021-10-21 12:16:40|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|3
1634818610000|2021-10-21 12:16:50|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.5|1041.5|10
1634818620000|2021-10-21 12:17:00|1046.7|1041.7|1046.9|1041.9|1047.2|1042.2|1046.7|1041.7|13
1634818630000|2021-10-21 12:17:10|1046.8|1041.8|1047.4|1042.4|1047.4|1042.4|1046.8|1041.8|7
1634818640000|2021-10-21 12:17:20|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047|1042|11
1634818650000|2021-10-21 12:17:30|1047.2|1042.2|1047|1042|1047.3|1042.3|1047|1042|5
1634818660000|2021-10-21 12:17:40|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|5
1634818670000|2021-10-21 12:17:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|4
1634818680000|2021-10-21 12:18:00|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1634818690000|2021-10-21 12:18:10|1047.1|1042.1|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|5
1634818710000|2021-10-21 12:18:30|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634818720000|2021-10-21 12:18:40|1047.3|1042.3|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|2
1634818730000|2021-10-21 12:18:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1634818740000|2021-10-21 12:19:00|1047.6|1042.6|1047|1042|1047.6|1042.6|1046.9|1041.9|10
1634818750000|2021-10-21 12:19:10|1046.8|1041.8|1047|1042|1047.1|1042.1|1046.8|1041.8|9
1634818760000|2021-10-21 12:19:20|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|4
1634818770000|2021-10-21 12:19:30|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|6
1634818780000|2021-10-21 12:19:40|1047.1|1042.1|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|8
1634818790000|2021-10-21 12:19:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634818800000|2021-10-21 12:20:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|7
1634818810000|2021-10-21 12:20:10|1047.2|1042.2|1047.4|1042.4|1047.5|1042.5|1047.2|1042.2|7
1634818820000|2021-10-21 12:20:20|1047.3|1042.3|1047.1|1042.1|1047.6|1042.6|1047.1|1042.1|8
1634818830000|2021-10-21 12:20:30|1047|1042|1047.2|1042.2|1047.3|1042.3|1046.9|1041.9|12
1634818840000|2021-10-21 12:20:40|1047.1|1042.1|1047|1042|1047.2|1042.2|1046.9|1041.9|7
1634818850000|2021-10-21 12:20:50|1047.1|1042.1|1047|1042|1047.1|1042.1|1046.9|1041.9|4
1634818860000|2021-10-21 12:21:00|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.6|1041.6|7
1634818870000|2021-10-21 12:21:10|1046.5|1041.5|1046.6|1041.6|1046.7|1041.7|1046.5|1041.5|10
1634818880000|2021-10-21 12:21:20|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|3
1634818890000|2021-10-21 12:21:30|1046.4|1041.4|1046.8|1041.8|1046.9|1041.9|1046.4|1041.4|13
1634818900000|2021-10-21 12:21:40|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.5|1041.5|9
1634818910000|2021-10-21 12:21:50|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1634818920000|2021-10-21 12:22:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|8
1634818930000|2021-10-21 12:22:10|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|4
1634818950000|2021-10-21 12:22:30|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|3
1634818960000|2021-10-21 12:22:40|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|5
1634818970000|2021-10-21 12:22:50|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1634818980000|2021-10-21 12:23:00|1046.8|1041.8|1046.5|1041.5|1046.8|1041.8|1046.5|1041.5|4
1634818990000|2021-10-21 12:23:10|1046.6|1041.6|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|6
1634819000000|2021-10-21 12:23:20|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|8
1634819010000|2021-10-21 12:23:30|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1634819020000|2021-10-21 12:23:40|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|4
1634819030000|2021-10-21 12:23:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634819040000|2021-10-21 12:24:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634819050000|2021-10-21 12:24:10|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|8
1634819060000|2021-10-21 12:24:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634819070000|2021-10-21 12:24:30|1046.8|1041.8|1047.2|1042.2|1047.2|1042.2|1046.8|1041.8|12
1634819080000|2021-10-21 12:24:40|1047.1|1042.1|1047|1042|1047.2|1042.2|1047|1042|4
1634819090000|2021-10-21 12:24:50|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634819100000|2021-10-21 12:25:00|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.5|1041.5|8
1634819110000|2021-10-21 12:25:10|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.7|1041.7|6
1634819120000|2021-10-21 12:25:20|1046.9|1041.9|1047.2|1042.2|1047.3|1042.3|1046.9|1041.9|5
1634819130000|2021-10-21 12:25:30|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634819140000|2021-10-21 12:25:40|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634819160000|2021-10-21 12:26:00|1047.1|1042.1|1046.8|1041.8|1047.2|1042.2|1046.8|1041.8|15
1634819170000|2021-10-21 12:26:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634819180000|2021-10-21 12:26:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1634819190000|2021-10-21 12:26:30|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.8|1041.8|9
1634819200000|2021-10-21 12:26:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634819210000|2021-10-21 12:26:50|1046.7|1041.7|1047|1042|1047|1042|1046.6|1041.6|7
1634819220000|2021-10-21 12:27:00|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|5
1634819230000|2021-10-21 12:27:10|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1634819240000|2021-10-21 12:27:20|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1634819250000|2021-10-21 12:27:30|1046.8|1041.8|1047.4|1042.4|1047.5|1042.5|1046.8|1041.8|9
1634819260000|2021-10-21 12:27:40|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|4
1634819270000|2021-10-21 12:27:50|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|6
1634819280000|2021-10-21 12:28:00|1047.3|1042.3|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|5
1634819290000|2021-10-21 12:28:10|1047|1042|1046.3|1041.3|1047.1|1042.1|1046.2|1041.2|8
1634819300000|2021-10-21 12:28:20|1046.4|1041.4|1046.8|1041.8|1046.8|1041.8|1046.4|1041.4|6
1634819310000|2021-10-21 12:28:30|1046.7|1041.7|1046.4|1041.4|1046.7|1041.7|1046.4|1041.4|13
1634819320000|2021-10-21 12:28:40|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|3
1634819330000|2021-10-21 12:28:50|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1634819350000|2021-10-21 12:29:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634819360000|2021-10-21 12:29:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1634819370000|2021-10-21 12:29:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634819380000|2021-10-21 12:29:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1634819390000|2021-10-21 12:29:50|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634819400000|2021-10-21 12:30:00|1046.1|1041.1|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|3
1634819410000|2021-10-21 12:30:10|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.3|1040.3|7
1634819420000|2021-10-21 12:30:20|1045.6|1040.6|1046.2|1041.2|1046.2|1041.2|1045.6|1040.6|8
1634819430000|2021-10-21 12:30:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.4|1040.4|8
1634819440000|2021-10-21 12:30:40|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|7
1634819450000|2021-10-21 12:30:50|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1045.9|1040.9|11
1634819460000|2021-10-21 12:31:00|1046.2|1041.2|1045.6|1040.6|1046.2|1041.2|1045.6|1040.6|12
1634819470000|2021-10-21 12:31:10|1045.7|1040.7|1046|1041|1046.1|1041.1|1045.7|1040.7|9
1634819480000|2021-10-21 12:31:20|1045.9|1040.9|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|14
1634819490000|2021-10-21 12:31:30|1045.9|1040.9|1045.9|1040.9|1046.1|1041.1|1045.6|1040.6|10
1634819500000|2021-10-21 12:31:40|1046.1|1041.1|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|16
1634819510000|2021-10-21 12:31:50|1046|1041|1045.3|1040.3|1046|1041|1045.2|1040.2|9
1634819520000|2021-10-21 12:32:00|1045|1040|1044.8|1039.8|1045.3|1040.3|1044.6|1039.6|14
1634819530000|2021-10-21 12:32:10|1044.7|1039.7|1045.3|1040.3|1045.3|1040.3|1044.7|1039.7|14
1634819540000|2021-10-21 12:32:20|1045.4|1040.4|1045.9|1040.9|1045.9|1040.9|1045.4|1040.4|5
1634819550000|2021-10-21 12:32:30|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1634819560000|2021-10-21 12:32:40|1046.1|1041.1|1046.8|1041.8|1046.8|1041.8|1046|1041|10
1634819570000|2021-10-21 12:32:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634819580000|2021-10-21 12:33:00|1047|1042|1047.1|1042.1|1047.6|1042.6|1047|1042|19
1634819600000|2021-10-21 12:33:20|1047.2|1042.2|1047.5|1042.5|1047.6|1042.6|1047.2|1042.2|15
1634819610000|2021-10-21 12:33:30|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1634819620000|2021-10-21 12:33:40|1047.6|1042.6|1048.1|1043.1|1048.1|1043.1|1047.6|1042.6|12
1634819630000|2021-10-21 12:33:50|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|7
1634819640000|2021-10-21 12:34:00|1048.3|1043.3|1047.8|1042.8|1048.3|1043.3|1047.7|1042.7|8
1634819650000|2021-10-21 12:34:10|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.6|1042.6|5
1634819660000|2021-10-21 12:34:20|1048|1043|1048.3|1043.3|1048.3|1043.3|1047.9|1042.9|7
1634819670000|2021-10-21 12:34:30|1048.6|1043.6|1048.3|1043.3|1048.6|1043.6|1048.3|1043.3|5
1634819680000|2021-10-21 12:34:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|4
1634819690000|2021-10-21 12:34:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|7
1634819700000|2021-10-21 12:35:00|1048.4|1043.4|1048|1043|1048.4|1043.4|1047.9|1042.9|15
1634819710000|2021-10-21 12:35:10|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|7
1634819720000|2021-10-21 12:35:20|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1634819740000|2021-10-21 12:35:40|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634819750000|2021-10-21 12:35:50|1048.2|1043.2|1048|1043|1048.2|1043.2|1047.9|1042.9|5
1634819760000|2021-10-21 12:36:00|1047.9|1042.9|1046.8|1041.8|1048.1|1043.1|1046.8|1041.8|9
1634819770000|2021-10-21 12:36:10|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|3
1634819780000|2021-10-21 12:36:20|1046.6|1041.6|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|6
1634819790000|2021-10-21 12:36:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|13
1634819810000|2021-10-21 12:36:50|1046.9|1041.9|1047.1|1042.1|1047.2|1042.2|1046.9|1041.9|4
1634819820000|2021-10-21 12:37:00|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|11
1634819830000|2021-10-21 12:37:10|1047.4|1042.4|1047.7|1042.7|1047.7|1042.7|1047.4|1042.4|2
1634819840000|2021-10-21 12:37:20|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|7
1634819850000|2021-10-21 12:37:30|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|2
1634819860000|2021-10-21 12:37:40|1048|1043|1047.8|1042.8|1048|1043|1047.6|1042.6|11
1634819870000|2021-10-21 12:37:50|1047.9|1042.9|1047.7|1042.7|1048|1043|1047.7|1042.7|11
1634819880000|2021-10-21 12:38:00|1047.6|1042.6|1047.8|1042.8|1047.9|1042.9|1047.6|1042.6|4
1634819890000|2021-10-21 12:38:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634819900000|2021-10-21 12:38:20|1048|1043|1048|1043|1048|1043|1048|1043|1
1634819910000|2021-10-21 12:38:30|1047.7|1042.7|1047.2|1042.2|1047.7|1042.7|1047.2|1042.2|5
1634819920000|2021-10-21 12:38:40|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|3
1634819930000|2021-10-21 12:38:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|8
1634819940000|2021-10-21 12:39:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1634819950000|2021-10-21 12:39:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634819960000|2021-10-21 12:39:20|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1634819970000|2021-10-21 12:39:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634819980000|2021-10-21 12:39:40|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|8
1634819990000|2021-10-21 12:39:50|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|14
1634820000000|2021-10-21 12:40:00|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.5|1041.5|11
1634820010000|2021-10-21 12:40:10|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|7
1634820030000|2021-10-21 12:40:30|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|6
1634820040000|2021-10-21 12:40:40|1046.4|1041.4|1045.4|1040.4|1046.4|1041.4|1045.4|1040.4|11
1634820050000|2021-10-21 12:40:50|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.3|1040.3|14
1634820060000|2021-10-21 12:41:00|1045.3|1040.3|1044.8|1039.8|1045.3|1040.3|1044.7|1039.7|7
1634820070000|2021-10-21 12:41:10|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|9
1634820080000|2021-10-21 12:41:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|4
1634820090000|2021-10-21 12:41:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|8
1634820100000|2021-10-21 12:41:40|1045.2|1040.2|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|6
1634820110000|2021-10-21 12:41:50|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|5
1634820120000|2021-10-21 12:42:00|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|12
1634820130000|2021-10-21 12:42:10|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|9
1634820140000|2021-10-21 12:42:20|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|5
1634820150000|2021-10-21 12:42:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|10
1634820160000|2021-10-21 12:42:40|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|5
1634820170000|2021-10-21 12:42:50|1045.2|1040.2|1044.2|1039.2|1045.2|1040.2|1044.2|1039.2|5
1634820180000|2021-10-21 12:43:00|1044.3|1039.3|1045|1040|1045.1|1040.1|1044.2|1039.2|14
1634820190000|2021-10-21 12:43:10|1045.1|1040.1|1044.9|1039.9|1045.1|1040.1|1044.6|1039.6|8
1634820200000|2021-10-21 12:43:20|1044.8|1039.8|1045.4|1040.4|1045.4|1040.4|1044.8|1039.8|6
1634820210000|2021-10-21 12:43:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|5
1634820220000|2021-10-21 12:43:40|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|6
1634820230000|2021-10-21 12:43:50|1045.1|1040.1|1045.4|1040.4|1045.5|1040.5|1045|1040|7
1634820240000|2021-10-21 12:44:00|1045.1|1040.1|1045.2|1040.2|1045.5|1040.5|1045.1|1040.1|9
1634820250000|2021-10-21 12:44:10|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|17
1634820260000|2021-10-21 12:44:20|1045.2|1040.2|1045.2|1040.2|1045.4|1040.4|1045.1|1040.1|5
1634820270000|2021-10-21 12:44:30|1045.1|1040.1|1045.3|1040.3|1045.4|1040.4|1045.1|1040.1|13
1634820280000|2021-10-21 12:44:40|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.3|1040.3|6
1634820290000|2021-10-21 12:44:50|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.7|1040.7|23
1634820300000|2021-10-21 12:45:00|1046|1041|1045.4|1040.4|1046|1041|1045.4|1040.4|9
1634820310000|2021-10-21 12:45:10|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|5
1634820320000|2021-10-21 12:45:20|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|3
1634820330000|2021-10-21 12:45:30|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.8|1040.8|7
1634820340000|2021-10-21 12:45:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|15
1634820350000|2021-10-21 12:45:50|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.3|1041.3|8
1634820360000|2021-10-21 12:46:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634820380000|2021-10-21 12:46:20|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|3
1634820390000|2021-10-21 12:46:30|1045.8|1040.8|1045.8|1040.8|1046|1041|1045.8|1040.8|6
1634820400000|2021-10-21 12:46:40|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.9|1040.9|6
1634820410000|2021-10-21 12:46:50|1046.2|1041.2|1046.5|1041.5|1046.5|1041.5|1046.1|1041.1|10
1634820420000|2021-10-21 12:47:00|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.3|1041.3|5
1634820440000|2021-10-21 12:47:20|1046.5|1041.5|1046.7|1041.7|1046.8|1041.8|1046.5|1041.5|19
1634820450000|2021-10-21 12:47:30|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.5|1041.5|5
1634820460000|2021-10-21 12:47:40|1046.9|1041.9|1047.2|1042.2|1047.2|1042.2|1046.9|1041.9|8
1634820470000|2021-10-21 12:47:50|1047.1|1042.1|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|8
1634820480000|2021-10-21 12:48:00|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|4
1634820490000|2021-10-21 12:48:10|1047.3|1042.3|1047.4|1042.4|1047.5|1042.5|1047.2|1042.2|7
1634820500000|2021-10-21 12:48:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1634820510000|2021-10-21 12:48:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1634820520000|2021-10-21 12:48:40|1047.4|1042.4|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|10
1634820540000|2021-10-21 12:49:00|1047|1042|1046.5|1041.5|1047|1042|1046.4|1041.4|14
1634820550000|2021-10-21 12:49:10|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1634820560000|2021-10-21 12:49:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|5
1634820570000|2021-10-21 12:49:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634820580000|2021-10-21 12:49:40|1045.7|1040.7|1045.9|1040.9|1046|1041|1045.7|1040.7|4
1634820590000|2021-10-21 12:49:50|1046|1041|1046.1|1041.1|1046.3|1041.3|1046|1041|12
1634820600000|2021-10-21 12:50:00|1046.2|1041.2|1045.7|1040.7|1046.2|1041.2|1045.7|1040.7|20
1634820610000|2021-10-21 12:50:10|1046|1041|1046|1041|1046|1041|1045.8|1040.8|4
1634820620000|2021-10-21 12:50:20|1045.9|1040.9|1045.5|1040.5|1046|1041|1045.5|1040.5|10
1634820630000|2021-10-21 12:50:30|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|5
1634820640000|2021-10-21 12:50:40|1045.6|1040.6|1046|1041|1046|1041|1045.6|1040.6|7
1634820650000|2021-10-21 12:50:50|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|5
1634820660000|2021-10-21 12:51:00|1046|1041|1045.9|1040.9|1046|1041|1045.8|1040.8|12
1634820670000|2021-10-21 12:51:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1634820680000|2021-10-21 12:51:20|1045.9|1040.9|1046.9|1041.9|1046.9|1041.9|1045.9|1040.9|11
1634820690000|2021-10-21 12:51:30|1046.8|1041.8|1047.1|1042.1|1047.2|1042.2|1046.8|1041.8|13
1634820700000|2021-10-21 12:51:40|1047.2|1042.2|1047|1042|1047.2|1042.2|1047|1042|9
1634820710000|2021-10-21 12:51:50|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|3
1634820720000|2021-10-21 12:52:00|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|3
1634820740000|2021-10-21 12:52:20|1047.6|1042.6|1047.8|1042.8|1048|1043|1047.6|1042.6|15
1634820750000|2021-10-21 12:52:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1634820760000|2021-10-21 12:52:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1634820770000|2021-10-21 12:52:50|1048|1043|1048.5|1043.5|1048.6|1043.6|1048|1043|16
1634820780000|2021-10-21 12:53:00|1048.4|1043.4|1047.8|1042.8|1048.5|1043.5|1047.8|1042.8|8
1634820790000|2021-10-21 12:53:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1634820800000|2021-10-21 12:53:20|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|2
1634820810000|2021-10-21 12:53:30|1048|1043|1048|1043|1048|1043|1048|1043|1
1634820820000|2021-10-21 12:53:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1634820830000|2021-10-21 12:53:50|1047.8|1042.8|1047.5|1042.5|1047.9|1042.9|1047.4|1042.4|9
1634820840000|2021-10-21 12:54:00|1047.7|1042.7|1047|1042|1047.7|1042.7|1046.9|1041.9|7
1634820850000|2021-10-21 12:54:10|1047.2|1042.2|1047.4|1042.4|1047.5|1042.5|1047.2|1042.2|4
1634820860000|2021-10-21 12:54:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|10
1634820870000|2021-10-21 12:54:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|9
1634820880000|2021-10-21 12:54:40|1047.3|1042.3|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|7
1634820890000|2021-10-21 12:54:50|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634820900000|2021-10-21 12:55:00|1047.1|1042.1|1047|1042|1047.1|1042.1|1046.5|1041.5|11
1634820910000|2021-10-21 12:55:10|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|4
1634820920000|2021-10-21 12:55:20|1047.2|1042.2|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|4
1634820930000|2021-10-21 12:55:30|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|6
1634820940000|2021-10-21 12:55:40|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|5
1634820960000|2021-10-21 12:56:00|1047.4|1042.4|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|4
1634820970000|2021-10-21 12:56:10|1047.6|1042.6|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|7
1634820980000|2021-10-21 12:56:20|1047.5|1042.5|1047.8|1042.8|1047.8|1042.8|1047.4|1042.4|22
1634820990000|2021-10-21 12:56:30|1047.7|1042.7|1048|1043|1048|1043|1047.6|1042.6|8
1634821000000|2021-10-21 12:56:40|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|3
1634821010000|2021-10-21 12:56:50|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|5
1634821020000|2021-10-21 12:57:00|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|9
1634821030000|2021-10-21 12:57:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|7
1634821040000|2021-10-21 12:57:20|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|5
1634821050000|2021-10-21 12:57:30|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634821060000|2021-10-21 12:57:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|16
1634821070000|2021-10-21 12:57:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1634821080000|2021-10-21 12:58:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634821090000|2021-10-21 12:58:10|1048.2|1043.2|1047.3|1042.3|1048.2|1043.2|1047.2|1042.2|12
1634821100000|2021-10-21 12:58:20|1047.2|1042.2|1047.7|1042.7|1047.7|1042.7|1047.2|1042.2|5
1634821110000|2021-10-21 12:58:30|1048.2|1043.2|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|4
1634821120000|2021-10-21 12:58:40|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.4|1042.4|5
1634821130000|2021-10-21 12:58:50|1048|1043|1048.5|1043.5|1048.5|1043.5|1047.9|1042.9|14
1634821140000|2021-10-21 12:59:00|1048.4|1043.4|1048.7|1043.7|1048.8|1043.8|1048.4|1043.4|7
1634821150000|2021-10-21 12:59:10|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.7|1043.7|13
1634821160000|2021-10-21 12:59:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049|1044|11
1634821170000|2021-10-21 12:59:30|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|15
1634821180000|2021-10-21 12:59:40|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1048.9|1043.9|10
1634821190000|2021-10-21 12:59:50|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|13
1634821200000|2021-10-21 13:00:00|1049.5|1044.5|1049.5|1044.5|1049.8|1044.8|1049.2|1044.2|20
1634821210000|2021-10-21 13:00:10|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|5
1634821220000|2021-10-21 13:00:20|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|16
1634821230000|2021-10-21 13:00:30|1049.3|1044.3|1049.8|1044.8|1049.8|1044.8|1049.2|1044.2|12
1634821240000|2021-10-21 13:00:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|5
1634821250000|2021-10-21 13:00:50|1049.7|1044.7|1049.1|1044.1|1049.7|1044.7|1049|1044|6
1634821260000|2021-10-21 13:01:00|1049.2|1044.2|1049.4|1044.4|1049.6|1044.6|1049.2|1044.2|7
1634821270000|2021-10-21 13:01:10|1049.5|1044.5|1048.4|1043.4|1049.6|1044.6|1048.4|1043.4|9
1634821280000|2021-10-21 13:01:20|1048.3|1043.3|1047.7|1042.7|1048.4|1043.4|1047.7|1042.7|11
1634821290000|2021-10-21 13:01:30|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1634821300000|2021-10-21 13:01:40|1048.2|1043.2|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|6
1634821310000|2021-10-21 13:01:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|3
1634821320000|2021-10-21 13:02:00|1048.5|1043.5|1048|1043|1048.5|1043.5|1047.7|1042.7|11
1634821330000|2021-10-21 13:02:10|1047.9|1042.9|1048.1|1043.1|1048.4|1043.4|1047.9|1042.9|12
1634821340000|2021-10-21 13:02:20|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.3|1043.3|9
1634821350000|2021-10-21 13:02:30|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.5|1043.5|19
1634821360000|2021-10-21 13:02:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|4
1634821370000|2021-10-21 13:02:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|10
1634821380000|2021-10-21 13:03:00|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|12
1634821390000|2021-10-21 13:03:10|1048|1043|1047.8|1042.8|1048.2|1043.2|1047.5|1042.5|14
1634821400000|2021-10-21 13:03:20|1047.9|1042.9|1048.1|1043.1|1048.2|1043.2|1047.9|1042.9|10
1634821410000|2021-10-21 13:03:30|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.9|1042.9|6
1634821420000|2021-10-21 13:03:40|1048|1043|1048.2|1043.2|1048.3|1043.3|1047.9|1042.9|12
1634821430000|2021-10-21 13:03:50|1048.3|1043.3|1048.1|1043.1|1048.5|1043.5|1048|1043|15
1634821440000|2021-10-21 13:04:00|1048.2|1043.2|1048|1043|1048.4|1043.4|1048|1043|11
1634821450000|2021-10-21 13:04:10|1047.4|1042.4|1048.2|1043.2|1048.2|1043.2|1047.4|1042.4|8
1634821460000|2021-10-21 13:04:20|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634821470000|2021-10-21 13:04:30|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|5
1634821480000|2021-10-21 13:04:40|1048.7|1043.7|1049.3|1044.3|1049.3|1044.3|1048.7|1043.7|8
1634821490000|2021-10-21 13:04:50|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634821500000|2021-10-21 13:05:00|1049.4|1044.4|1049.1|1044.1|1049.4|1044.4|1048.9|1043.9|13
1634821510000|2021-10-21 13:05:10|1049|1044|1049.1|1044.1|1049.2|1044.2|1049|1044|12
1634821520000|2021-10-21 13:05:20|1049.2|1044.2|1049|1044|1049.3|1044.3|1049|1044|9
1634821530000|2021-10-21 13:05:30|1049.1|1044.1|1049.3|1044.3|1049.4|1044.4|1049|1044|9
1634821540000|2021-10-21 13:05:40|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|9
1634821550000|2021-10-21 13:05:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|7
1634821560000|2021-10-21 13:06:00|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|6
1634821570000|2021-10-21 13:06:10|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|13
1634821580000|2021-10-21 13:06:20|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|4
1634821590000|2021-10-21 13:06:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|7
1634821600000|2021-10-21 13:06:40|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|8
1634821610000|2021-10-21 13:06:50|1049.3|1044.3|1048.8|1043.8|1049.4|1044.4|1048.8|1043.8|8
1634821620000|2021-10-21 13:07:00|1048.7|1043.7|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|10
1634821630000|2021-10-21 13:07:10|1048.4|1043.4|1048.9|1043.9|1048.9|1043.9|1048.3|1043.3|9
1634821640000|2021-10-21 13:07:20|1048.8|1043.8|1049.3|1044.3|1049.3|1044.3|1048.8|1043.8|8
1634821650000|2021-10-21 13:07:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|9
1634821660000|2021-10-21 13:07:40|1049.5|1044.5|1049.9|1044.9|1050|1045|1049.5|1044.5|15
1634821670000|2021-10-21 13:07:50|1050|1045|1049.9|1044.9|1050|1045|1049.7|1044.7|10
1634821680000|2021-10-21 13:08:00|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.8|1044.8|8
1634821690000|2021-10-21 13:08:10|1049.8|1044.8|1050.8|1045.8|1050.8|1045.8|1049.7|1044.7|8
1634821700000|2021-10-21 13:08:20|1050.7|1045.7|1051.1|1046.1|1051.2|1046.2|1050.6|1045.6|9
1634821710000|2021-10-21 13:08:30|1051|1046|1051|1046|1051.1|1046.1|1050.9|1045.9|19
1634821720000|2021-10-21 13:08:40|1050.9|1045.9|1050.9|1045.9|1051.1|1046.1|1050.8|1045.8|8
1634821730000|2021-10-21 13:08:50|1051|1046|1050.9|1045.9|1051.1|1046.1|1050.8|1045.8|8
1634821740000|2021-10-21 13:09:00|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.6|1045.6|15
1634821750000|2021-10-21 13:09:10|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|3
1634821760000|2021-10-21 13:09:20|1051|1046|1051.8|1046.8|1051.8|1046.8|1051|1046|4
1634821770000|2021-10-21 13:09:30|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|4
1634821780000|2021-10-21 13:09:40|1051.7|1046.7|1051.4|1046.4|1051.8|1046.8|1051.4|1046.4|10
1634821790000|2021-10-21 13:09:50|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|7
1634821800000|2021-10-21 13:10:00|1051.2|1046.2|1051.9|1046.9|1051.9|1046.9|1051.1|1046.1|7
1634821810000|2021-10-21 13:10:10|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|6
1634821820000|2021-10-21 13:10:20|1051.8|1046.8|1052.3|1047.3|1052.3|1047.3|1051.8|1046.8|12
1634821830000|2021-10-21 13:10:30|1052.2|1047.2|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|8
1634821840000|2021-10-21 13:10:40|1052.2|1047.2|1052.4|1047.4|1052.4|1047.4|1052.1|1047.1|11
1634821850000|2021-10-21 13:10:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|7
1634821860000|2021-10-21 13:11:00|1052.2|1047.2|1052.1|1047.1|1052.3|1047.3|1052|1047|9
1634821870000|2021-10-21 13:11:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634821880000|2021-10-21 13:11:20|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|3
1634821890000|2021-10-21 13:11:30|1052.4|1047.4|1052.2|1047.2|1052.5|1047.5|1052|1047|10
1634821900000|2021-10-21 13:11:40|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1634821910000|2021-10-21 13:11:50|1052.2|1047.2|1052.3|1047.3|1052.5|1047.5|1052.2|1047.2|4
1634821920000|2021-10-21 13:12:00|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|14
1634821930000|2021-10-21 13:12:10|1052.3|1047.3|1052|1047|1052.3|1047.3|1052|1047|6
1634821940000|2021-10-21 13:12:20|1051.9|1046.9|1052|1047|1052.1|1047.1|1051.6|1046.6|13
1634821950000|2021-10-21 13:12:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1051.9|1046.9|7
1634821960000|2021-10-21 13:12:40|1052.3|1047.3|1052|1047|1052.4|1047.4|1052|1047|4
1634821970000|2021-10-21 13:12:50|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634821980000|2021-10-21 13:13:00|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|8
1634821990000|2021-10-21 13:13:10|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|5
1634822000000|2021-10-21 13:13:20|1051.7|1046.7|1051.4|1046.4|1051.8|1046.8|1051.4|1046.4|10
1634822010000|2021-10-21 13:13:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|10
1634822020000|2021-10-21 13:13:40|1051.3|1046.3|1051.9|1046.9|1051.9|1046.9|1051.3|1046.3|6
1634822030000|2021-10-21 13:13:50|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052|1047|4
1634822040000|2021-10-21 13:14:00|1052.3|1047.3|1052.3|1047.3|1052.6|1047.6|1052.3|1047.3|7
1634822050000|2021-10-21 13:14:10|1052.2|1047.2|1052|1047|1052.3|1047.3|1052|1047|6
1634822060000|2021-10-21 13:14:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|16
1634822080000|2021-10-21 13:14:40|1051.9|1046.9|1052|1047|1052.1|1047.1|1051.8|1046.8|6
1634822090000|2021-10-21 13:14:50|1051.9|1046.9|1052.2|1047.2|1052.2|1047.2|1051.9|1046.9|6
1634822100000|2021-10-21 13:15:00|1052.3|1047.3|1052|1047|1052.3|1047.3|1052|1047|10
1634822110000|2021-10-21 13:15:10|1052.1|1047.1|1052.4|1047.4|1052.4|1047.4|1052.1|1047.1|4
1634822120000|2021-10-21 13:15:20|1052.3|1047.3|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|4
1634822130000|2021-10-21 13:15:30|1052.4|1047.4|1052.5|1047.5|1052.9|1047.9|1052.3|1047.3|11
1634822140000|2021-10-21 13:15:40|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|5
1634822160000|2021-10-21 13:16:00|1052.5|1047.5|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|4
1634822170000|2021-10-21 13:16:10|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|6
1634822180000|2021-10-21 13:16:20|1052.4|1047.4|1052.6|1047.6|1052.8|1047.8|1052.3|1047.3|8
1634822190000|2021-10-21 13:16:30|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|5
1634822200000|2021-10-21 13:16:40|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|5
1634822210000|2021-10-21 13:16:50|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|3
1634822220000|2021-10-21 13:17:00|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|10
1634822230000|2021-10-21 13:17:10|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|7
1634822240000|2021-10-21 13:17:20|1052.7|1047.7|1053|1048|1053|1048|1052.7|1047.7|3
1634822250000|2021-10-21 13:17:30|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|3
1634822260000|2021-10-21 13:17:40|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|6
1634822270000|2021-10-21 13:17:50|1053.8|1048.8|1053.5|1048.5|1053.9|1048.9|1053.5|1048.5|7
1634822280000|2021-10-21 13:18:00|1053.4|1048.4|1053.3|1048.3|1053.6|1048.6|1053.2|1048.2|11
1634822290000|2021-10-21 13:18:10|1052.9|1047.9|1053.3|1048.3|1053.4|1048.4|1052.9|1047.9|8
1634822300000|2021-10-21 13:18:20|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|10
1634822310000|2021-10-21 13:18:30|1052.9|1047.9|1053|1048|1053|1048|1052.8|1047.8|4
1634822320000|2021-10-21 13:18:40|1053.1|1048.1|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|10
1634822330000|2021-10-21 13:18:50|1053.1|1048.1|1053.5|1048.5|1053.5|1048.5|1053.1|1048.1|12
1634822340000|2021-10-21 13:19:00|1053.4|1048.4|1053.6|1048.6|1053.7|1048.7|1053.4|1048.4|4
1634822350000|2021-10-21 13:19:10|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1634822360000|2021-10-21 13:19:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634822370000|2021-10-21 13:19:30|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|8
1634822380000|2021-10-21 13:19:40|1053.5|1048.5|1053.2|1048.2|1053.6|1048.6|1053.2|1048.2|7
1634822390000|2021-10-21 13:19:50|1053.1|1048.1|1052.4|1047.4|1053.1|1048.1|1052.4|1047.4|9
1634822400000|2021-10-21 13:20:00|1051.9|1046.9|1051.6|1046.6|1052.4|1047.4|1051.6|1046.6|12
1634822410000|2021-10-21 13:20:10|1051.4|1046.4|1050.6|1045.6|1051.4|1046.4|1050.6|1045.6|6
1634822420000|2021-10-21 13:20:20|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|6
1634822430000|2021-10-21 13:20:30|1050.2|1045.2|1050|1045|1050.5|1045.5|1049.9|1044.9|15
1634822440000|2021-10-21 13:20:40|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|11
1634822450000|2021-10-21 13:20:50|1050.3|1045.3|1050.1|1045.1|1050.4|1045.4|1050.1|1045.1|10
1634822460000|2021-10-21 13:21:00|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|8
1634822470000|2021-10-21 13:21:10|1050.4|1045.4|1050.8|1045.8|1051|1046|1050.4|1045.4|14
1634822480000|2021-10-21 13:21:20|1050.9|1045.9|1050.1|1045.1|1050.9|1045.9|1050.1|1045.1|14
1634822490000|2021-10-21 13:21:30|1049.9|1044.9|1050.1|1045.1|1050.2|1045.2|1049.9|1044.9|7
1634822500000|2021-10-21 13:21:40|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1634822510000|2021-10-21 13:21:50|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|5
1634822520000|2021-10-21 13:22:00|1050.5|1045.5|1050.2|1045.2|1050.6|1045.6|1050.1|1045.1|10
1634822530000|2021-10-21 13:22:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1049.9|1044.9|10
1634822540000|2021-10-21 13:22:20|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050|1045|5
1634822550000|2021-10-21 13:22:30|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|6
1634822560000|2021-10-21 13:22:40|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|15
1634822570000|2021-10-21 13:22:50|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|3
1634822580000|2021-10-21 13:23:00|1050.6|1045.6|1050|1045|1050.6|1045.6|1050|1045|9
1634822590000|2021-10-21 13:23:10|1050.1|1045.1|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|3
1634822600000|2021-10-21 13:23:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634822610000|2021-10-21 13:23:30|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|3
1634822620000|2021-10-21 13:23:40|1050.2|1045.2|1050|1045|1050.2|1045.2|1049.9|1044.9|6
1634822630000|2021-10-21 13:23:50|1049.9|1044.9|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|10
1634822640000|2021-10-21 13:24:00|1049.9|1044.9|1049.5|1044.5|1049.9|1044.9|1049.5|1044.5|4
1634822660000|2021-10-21 13:24:20|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|4
1634822670000|2021-10-21 13:24:30|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|9
1634822680000|2021-10-21 13:24:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634822690000|2021-10-21 13:24:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634822700000|2021-10-21 13:25:00|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|3
1634822710000|2021-10-21 13:25:10|1050.6|1045.6|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|6
1634822720000|2021-10-21 13:25:20|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634822740000|2021-10-21 13:25:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051|1046|8
1634822750000|2021-10-21 13:25:50|1051.4|1046.4|1051.7|1046.7|1051.7|1046.7|1051.4|1046.4|16
1634822760000|2021-10-21 13:26:00|1051.8|1046.8|1051.3|1046.3|1052|1047|1051.1|1046.1|13
1634822770000|2021-10-21 13:26:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634822780000|2021-10-21 13:26:20|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|6
1634822790000|2021-10-21 13:26:30|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|4
1634822800000|2021-10-21 13:26:40|1051.6|1046.6|1051.1|1046.1|1051.6|1046.6|1051.1|1046.1|8
1634822810000|2021-10-21 13:26:50|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|4
1634822820000|2021-10-21 13:27:00|1051|1046|1050.6|1045.6|1051|1046|1050.6|1045.6|3
1634822830000|2021-10-21 13:27:10|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|11
1634822840000|2021-10-21 13:27:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|8
1634822850000|2021-10-21 13:27:30|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634822860000|2021-10-21 13:27:40|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634822870000|2021-10-21 13:27:50|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634822880000|2021-10-21 13:28:00|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|6
1634822890000|2021-10-21 13:28:10|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|5
1634822900000|2021-10-21 13:28:20|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1634822910000|2021-10-21 13:28:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634822920000|2021-10-21 13:28:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|10
1634822930000|2021-10-21 13:28:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634822940000|2021-10-21 13:29:00|1050.4|1045.4|1050|1045|1050.4|1045.4|1050|1045|8
1634822950000|2021-10-21 13:29:10|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|4
1634822960000|2021-10-21 13:29:20|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1634822970000|2021-10-21 13:29:30|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634822990000|2021-10-21 13:29:50|1049.8|1044.8|1050|1045|1050.1|1045.1|1049.7|1044.7|7
1634823000000|2021-10-21 13:30:00|1050.1|1045.1|1049.3|1044.3|1050.2|1045.2|1048.9|1043.9|17
1634823010000|2021-10-21 13:30:10|1049.1|1044.1|1049.4|1044.4|1049.6|1044.6|1049.1|1044.1|16
1634823020000|2021-10-21 13:30:20|1049.3|1044.3|1048.8|1043.8|1049.3|1044.3|1048.8|1043.8|11
1634823030000|2021-10-21 13:30:30|1048.7|1043.7|1049.4|1044.4|1049.4|1044.4|1048.6|1043.6|18
1634823040000|2021-10-21 13:30:40|1049.5|1044.5|1049|1044|1049.9|1044.9|1048.9|1043.9|24
1634823050000|2021-10-21 13:30:50|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.6|1043.6|17
1634823060000|2021-10-21 13:31:00|1048.9|1043.9|1049.1|1044.1|1049.4|1044.4|1048.9|1043.9|33
1634823070000|2021-10-21 13:31:10|1049.2|1044.2|1049.5|1044.5|1049.6|1044.6|1049|1044|18
1634823080000|2021-10-21 13:31:20|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1634823100000|2021-10-21 13:31:40|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.1|1044.1|16
1634823110000|2021-10-21 13:31:50|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|9
1634823120000|2021-10-21 13:32:00|1049.4|1044.4|1048.6|1043.6|1049.5|1044.5|1048.6|1043.6|13
1634823130000|2021-10-21 13:32:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|7
1634823140000|2021-10-21 13:32:20|1048.8|1043.8|1049.3|1044.3|1049.3|1044.3|1048.8|1043.8|13
1634823150000|2021-10-21 13:32:30|1049.5|1044.5|1050|1045|1050|1045|1049.4|1044.4|15
1634823160000|2021-10-21 13:32:40|1050.1|1045.1|1049.7|1044.7|1050.1|1045.1|1049.7|1044.7|10
1634823170000|2021-10-21 13:32:50|1049.8|1044.8|1049.9|1044.9|1050.1|1045.1|1049.8|1044.8|10
1634823180000|2021-10-21 13:33:00|1050|1045|1049.7|1044.7|1050|1045|1049.7|1044.7|15
1634823200000|2021-10-21 13:33:20|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.3|1044.3|10
1634823210000|2021-10-21 13:33:30|1049.5|1044.5|1049.9|1044.9|1049.9|1044.9|1049.4|1044.4|13
1634823220000|2021-10-21 13:33:40|1049.8|1044.8|1050.1|1045.1|1050.2|1045.2|1049.8|1044.8|13
1634823230000|2021-10-21 13:33:50|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|10
1634823240000|2021-10-21 13:34:00|1050.5|1045.5|1049.8|1044.8|1050.5|1045.5|1049.8|1044.8|14
1634823250000|2021-10-21 13:34:10|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|9
1634823260000|2021-10-21 13:34:20|1049.8|1044.8|1049.9|1044.9|1050.1|1045.1|1049.8|1044.8|15
1634823270000|2021-10-21 13:34:30|1050|1045|1050.1|1045.1|1050.3|1045.3|1049.9|1044.9|18
1634823280000|2021-10-21 13:34:40|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|9
1634823290000|2021-10-21 13:34:50|1050.3|1045.3|1051.5|1046.5|1051.5|1046.5|1050.2|1045.2|22
1634823300000|2021-10-21 13:35:00|1051.6|1046.6|1050.9|1045.9|1051.6|1046.6|1050.1|1045.1|22
1634823310000|2021-10-21 13:35:10|1050.8|1045.8|1050.4|1045.4|1050.9|1045.9|1050.4|1045.4|14
1634823320000|2021-10-21 13:35:20|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.1|1045.1|15
1634823330000|2021-10-21 13:35:30|1050.6|1045.6|1050.4|1045.4|1050.8|1045.8|1050.4|1045.4|16
1634823340000|2021-10-21 13:35:40|1050.5|1045.5|1051.1|1046.1|1051.3|1046.3|1050.5|1045.5|19
1634823350000|2021-10-21 13:35:50|1051|1046|1051.5|1046.5|1051.5|1046.5|1051|1046|8
1634823360000|2021-10-21 13:36:00|1051.4|1046.4|1051.3|1046.3|1051.5|1046.5|1050.8|1045.8|17
1634823370000|2021-10-21 13:36:10|1051.4|1046.4|1051.9|1046.9|1051.9|1046.9|1051.4|1046.4|6
1634823380000|2021-10-21 13:36:20|1052|1047|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|6
1634823390000|2021-10-21 13:36:30|1051.6|1046.6|1052.2|1047.2|1052.2|1047.2|1051.6|1046.6|17
1634823400000|2021-10-21 13:36:40|1052.1|1047.1|1051.6|1046.6|1052.1|1047.1|1051.6|1046.6|6
1634823410000|2021-10-21 13:36:50|1051.3|1046.3|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|6
1634823420000|2021-10-21 13:37:00|1050.8|1045.8|1051.4|1046.4|1051.4|1046.4|1050.8|1045.8|5
1634823430000|2021-10-21 13:37:10|1051.2|1046.2|1051.9|1046.9|1051.9|1046.9|1051.2|1046.2|9
1634823440000|2021-10-21 13:37:20|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634823450000|2021-10-21 13:37:30|1051.5|1046.5|1051.6|1046.6|1051.8|1046.8|1051.5|1046.5|9
1634823460000|2021-10-21 13:37:40|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634823470000|2021-10-21 13:37:50|1051.1|1046.1|1051.6|1046.6|1051.6|1046.6|1051.1|1046.1|9
1634823480000|2021-10-21 13:38:00|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|3
1634823490000|2021-10-21 13:38:10|1051.8|1046.8|1052.1|1047.1|1052.2|1047.2|1051.7|1046.7|9
1634823500000|2021-10-21 13:38:20|1052|1047|1051.9|1046.9|1052.2|1047.2|1051.9|1046.9|9
1634823510000|2021-10-21 13:38:30|1051.8|1046.8|1051.7|1046.7|1051.9|1046.9|1051.6|1046.6|11
1634823520000|2021-10-21 13:38:40|1051.6|1046.6|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|4
1634823530000|2021-10-21 13:38:50|1051.8|1046.8|1052.3|1047.3|1052.3|1047.3|1051.7|1046.7|9
1634823540000|2021-10-21 13:39:00|1052.4|1047.4|1052|1047|1052.5|1047.5|1052|1047|17
1634823550000|2021-10-21 13:39:10|1052.1|1047.1|1052.4|1047.4|1052.4|1047.4|1052|1047|3
1634823560000|2021-10-21 13:39:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|10
1634823570000|2021-10-21 13:39:30|1052.3|1047.3|1052.7|1047.7|1052.9|1047.9|1052.3|1047.3|9
1634823580000|2021-10-21 13:39:40|1052.8|1047.8|1053|1048|1053.1|1048.1|1052.7|1047.7|13
1634823590000|2021-10-21 13:39:50|1052.9|1047.9|1052.6|1047.6|1052.9|1047.9|1052.4|1047.4|9
1634823600000|2021-10-21 13:40:00|1052.5|1047.5|1052.1|1047.1|1052.5|1047.5|1052|1047|7
1634823610000|2021-10-21 13:40:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|4
1634823620000|2021-10-21 13:40:20|1052|1047|1052.2|1047.2|1052.2|1047.2|1052|1047|2
1634823630000|2021-10-21 13:40:30|1052.1|1047.1|1052.5|1047.5|1052.5|1047.5|1051.9|1046.9|10
1634823640000|2021-10-21 13:40:40|1052.6|1047.6|1053.1|1048.1|1053.1|1048.1|1052.6|1047.6|6
1634823650000|2021-10-21 13:40:50|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634823660000|2021-10-21 13:41:00|1053.9|1048.9|1054.3|1049.3|1054.3|1049.3|1053.9|1048.9|8
1634823670000|2021-10-21 13:41:10|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|6
1634823680000|2021-10-21 13:41:20|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|6
1634823690000|2021-10-21 13:41:30|1053.9|1048.9|1054.4|1049.4|1054.4|1049.4|1053.9|1048.9|7
1634823700000|2021-10-21 13:41:40|1054.3|1049.3|1054.4|1049.4|1054.5|1049.5|1054|1049|11
1634823710000|2021-10-21 13:41:50|1054.5|1049.5|1054.8|1049.8|1054.9|1049.9|1054.5|1049.5|6
1634823720000|2021-10-21 13:42:00|1054.7|1049.7|1054.3|1049.3|1054.7|1049.7|1054.3|1049.3|3
1634823730000|2021-10-21 13:42:10|1054.2|1049.2|1054.6|1049.6|1054.6|1049.6|1053.9|1048.9|16
1634823740000|2021-10-21 13:42:20|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|2
1634823750000|2021-10-21 13:42:30|1054.6|1049.6|1054.7|1049.7|1054.9|1049.9|1054.5|1049.5|10
1634823760000|2021-10-21 13:42:40|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.5|1049.5|17
1634823770000|2021-10-21 13:42:50|1054.7|1049.7|1054.4|1049.4|1054.8|1049.8|1054.3|1049.3|11
1634823780000|2021-10-21 13:43:00|1054.3|1049.3|1054.6|1049.6|1054.7|1049.7|1054.3|1049.3|12
1634823790000|2021-10-21 13:43:10|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|6
1634823800000|2021-10-21 13:43:20|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|5
1634823810000|2021-10-21 13:43:30|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055|1050|6
1634823820000|2021-10-21 13:43:40|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055|1050|4
1634823830000|2021-10-21 13:43:50|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.8|1049.8|11
1634823840000|2021-10-21 13:44:00|1055.1|1050.1|1054.8|1049.8|1055.2|1050.2|1054.8|1049.8|10
1634823850000|2021-10-21 13:44:10|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|11
1634823860000|2021-10-21 13:44:20|1054.6|1049.6|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|7
1634823870000|2021-10-21 13:44:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1634823880000|2021-10-21 13:44:40|1054.9|1049.9|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|7
1634823890000|2021-10-21 13:44:50|1055|1050|1054.8|1049.8|1055|1050|1054.7|1049.7|9
1634823900000|2021-10-21 13:45:00|1054.9|1049.9|1055|1050|1055.1|1050.1|1054.8|1049.8|10
1634823910000|2021-10-21 13:45:10|1054.9|1049.9|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|10
1634823920000|2021-10-21 13:45:20|1055.1|1050.1|1055.2|1050.2|1055.3|1050.3|1055|1050|14
1634823930000|2021-10-21 13:45:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|19
1634823940000|2021-10-21 13:45:40|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|12
1634823950000|2021-10-21 13:45:50|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|3
1634823960000|2021-10-21 13:46:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|7
1634823970000|2021-10-21 13:46:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|11
1634823980000|2021-10-21 13:46:20|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|8
1634823990000|2021-10-21 13:46:30|1055.4|1050.4|1055.8|1050.8|1055.8|1050.8|1055.4|1050.4|9
1634824000000|2021-10-21 13:46:40|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|10
1634824010000|2021-10-21 13:46:50|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|10
1634824020000|2021-10-21 13:47:00|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|4
1634824030000|2021-10-21 13:47:10|1055.7|1050.7|1055.4|1050.4|1055.7|1050.7|1055.3|1050.3|4
1634824040000|2021-10-21 13:47:20|1055.5|1050.5|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|4
1634824050000|2021-10-21 13:47:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634824070000|2021-10-21 13:47:50|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|12
1634824080000|2021-10-21 13:48:00|1055.4|1050.4|1055.1|1050.1|1055.6|1050.6|1055.1|1050.1|11
1634824090000|2021-10-21 13:48:10|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|21
1634824100000|2021-10-21 13:48:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634824110000|2021-10-21 13:48:30|1055|1050|1055.1|1050.1|1055.3|1050.3|1055|1050|10
1634824120000|2021-10-21 13:48:40|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|6
1634824130000|2021-10-21 13:48:50|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|7
1634824140000|2021-10-21 13:49:00|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.1|1050.1|10
1634824160000|2021-10-21 13:49:20|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1054.6|1049.6|14
1634824170000|2021-10-21 13:49:30|1055.4|1050.4|1055.8|1050.8|1055.8|1050.8|1055.3|1050.3|8
1634824180000|2021-10-21 13:49:40|1055.9|1050.9|1055.8|1050.8|1056|1051|1055.8|1050.8|6
1634824190000|2021-10-21 13:49:50|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|11
1634824200000|2021-10-21 13:50:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|4
1634824210000|2021-10-21 13:50:10|1055.6|1050.6|1055.8|1050.8|1055.8|1050.8|1055.3|1050.3|6
1634824220000|2021-10-21 13:50:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|8
1634824230000|2021-10-21 13:50:30|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|5
1634824240000|2021-10-21 13:50:40|1055.8|1050.8|1056.7|1051.7|1056.7|1051.7|1055.7|1050.7|11
1634824250000|2021-10-21 13:50:50|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.7|1051.7|22
1634824260000|2021-10-21 13:51:00|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.7|1051.7|4
1634824270000|2021-10-21 13:51:10|1057|1052|1056.9|1051.9|1057.4|1052.4|1056.9|1051.9|10
1634824280000|2021-10-21 13:51:20|1057|1052|1056.7|1051.7|1057.1|1052.1|1056.7|1051.7|7
1634824290000|2021-10-21 13:51:30|1056.6|1051.6|1056.1|1051.1|1056.6|1051.6|1056.1|1051.1|23
1634824300000|2021-10-21 13:51:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056|1051|16
1634824310000|2021-10-21 13:51:50|1056|1051|1056|1051|1056.1|1051.1|1055.5|1050.5|17
1634824320000|2021-10-21 13:52:00|1056.1|1051.1|1056.5|1051.5|1056.5|1051.5|1056|1051|14
1634824330000|2021-10-21 13:52:10|1056.6|1051.6|1056.3|1051.3|1056.7|1051.7|1056.3|1051.3|8
1634824340000|2021-10-21 13:52:20|1056.2|1051.2|1055.5|1050.5|1056.2|1051.2|1055.4|1050.4|13
1634824350000|2021-10-21 13:52:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|6
1634824360000|2021-10-21 13:52:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055|1050|15
1634824370000|2021-10-21 13:52:50|1055.7|1050.7|1056.1|1051.1|1056.1|1051.1|1055.6|1050.6|12
1634824380000|2021-10-21 13:53:00|1056|1051|1056|1051|1056|1051|1055.8|1050.8|5
1634824390000|2021-10-21 13:53:10|1056.2|1051.2|1055.6|1050.6|1056.3|1051.3|1055.4|1050.4|10
1634824400000|2021-10-21 13:53:20|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.2|1050.2|12
1634824410000|2021-10-21 13:53:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|11
1634824420000|2021-10-21 13:53:40|1055.3|1050.3|1055.1|1050.1|1055.5|1050.5|1055.1|1050.1|6
1634824430000|2021-10-21 13:53:50|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|7
1634824440000|2021-10-21 13:54:00|1055.6|1050.6|1055.2|1050.2|1055.6|1050.6|1055|1050|15
1634824450000|2021-10-21 13:54:10|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|7
1634824460000|2021-10-21 13:54:20|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.5|1049.5|13
1634824470000|2021-10-21 13:54:30|1055.2|1050.2|1055.6|1050.6|1055.6|1050.6|1055.2|1050.2|9
1634824480000|2021-10-21 13:54:40|1055.7|1050.7|1055.9|1050.9|1056.3|1051.3|1055.6|1050.6|11
1634824490000|2021-10-21 13:54:50|1055.8|1050.8|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|8
1634824500000|2021-10-21 13:55:00|1055.8|1050.8|1055.1|1050.1|1055.8|1050.8|1055|1050|8
1634824510000|2021-10-21 13:55:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.6|1049.6|10
1634824520000|2021-10-21 13:55:20|1055.2|1050.2|1054.8|1049.8|1055.2|1050.2|1054.6|1049.6|8
1634824530000|2021-10-21 13:55:30|1054.9|1049.9|1055.4|1050.4|1055.4|1050.4|1054.8|1049.8|12
1634824540000|2021-10-21 13:55:40|1055.3|1050.3|1055.1|1050.1|1055.8|1050.8|1055.1|1050.1|16
1634824550000|2021-10-21 13:55:50|1054.7|1049.7|1055|1050|1055|1050|1054.7|1049.7|7
1634824560000|2021-10-21 13:56:00|1054.9|1049.9|1055.7|1050.7|1055.7|1050.7|1054.5|1049.5|17
1634824570000|2021-10-21 13:56:10|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|8
1634824580000|2021-10-21 13:56:20|1055.4|1050.4|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|6
1634824590000|2021-10-21 13:56:30|1055.2|1050.2|1055.6|1050.6|1055.6|1050.6|1055.1|1050.1|11
1634824600000|2021-10-21 13:56:40|1055.5|1050.5|1055.2|1050.2|1055.6|1050.6|1055.2|1050.2|6
1634824610000|2021-10-21 13:56:50|1055.3|1050.3|1055.5|1050.5|1055.6|1050.6|1055.2|1050.2|22
1634824620000|2021-10-21 13:57:00|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.3|1050.3|14
1634824630000|2021-10-21 13:57:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634824640000|2021-10-21 13:57:20|1056|1051|1056.3|1051.3|1056.3|1051.3|1055.9|1050.9|5
1634824650000|2021-10-21 13:57:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634824660000|2021-10-21 13:57:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|7
1634824670000|2021-10-21 13:57:50|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|5
1634824680000|2021-10-21 13:58:00|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.6|1051.6|7
1634824690000|2021-10-21 13:58:10|1056.5|1051.5|1056.7|1051.7|1056.8|1051.8|1056.5|1051.5|4
1634824700000|2021-10-21 13:58:20|1056.8|1051.8|1056.6|1051.6|1057.1|1052.1|1056.6|1051.6|8
1634824710000|2021-10-21 13:58:30|1056.7|1051.7|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|8
1634824720000|2021-10-21 13:58:40|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|5
1634824730000|2021-10-21 13:58:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|4
1634824740000|2021-10-21 13:59:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|7
1634824760000|2021-10-21 13:59:20|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.3|1051.3|6
1634824770000|2021-10-21 13:59:30|1056.7|1051.7|1055.8|1050.8|1056.7|1051.7|1055.7|1050.7|17
1634824780000|2021-10-21 13:59:40|1055.7|1050.7|1055.2|1050.2|1055.8|1050.8|1055.2|1050.2|16
1634824790000|2021-10-21 13:59:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|5
1634824800000|2021-10-21 14:00:00|1055|1050|1054.5|1049.5|1055|1050|1054.1|1049.1|9
1634824810000|2021-10-21 14:00:10|1054.4|1049.4|1054.4|1049.4|1054.7|1049.7|1054.3|1049.3|6
1634824820000|2021-10-21 14:00:20|1054.5|1049.5|1054.8|1049.8|1054.8|1049.8|1054.3|1049.3|12
1634824830000|2021-10-21 14:00:30|1054.9|1049.9|1053.9|1048.9|1055|1050|1053.8|1048.8|17
1634824840000|2021-10-21 14:00:40|1053.8|1048.8|1053.8|1048.8|1054|1049|1053.4|1048.4|34
1634824850000|2021-10-21 14:00:50|1053.7|1048.7|1054.1|1049.1|1054.1|1049.1|1053.5|1048.5|25
1634824860000|2021-10-21 14:01:00|1054|1049|1053.3|1048.3|1054.1|1049.1|1053.3|1048.3|18
1634824870000|2021-10-21 14:01:10|1053.2|1048.2|1052.8|1047.8|1053.3|1048.3|1052.5|1047.5|10
1634824880000|2021-10-21 14:01:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.1|1047.1|22
1634824890000|2021-10-21 14:01:30|1052.2|1047.2|1052.7|1047.7|1052.9|1047.9|1052.1|1047.1|21
1634824900000|2021-10-21 14:01:40|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|7
1634824910000|2021-10-21 14:01:50|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|13
1634824920000|2021-10-21 14:02:00|1052.6|1047.6|1052.5|1047.5|1052.9|1047.9|1052.4|1047.4|15
1634824930000|2021-10-21 14:02:10|1052.6|1047.6|1052.9|1047.9|1052.9|1047.9|1052.6|1047.6|11
1634824940000|2021-10-21 14:02:20|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|10
1634824950000|2021-10-21 14:02:30|1053|1048|1053|1048|1053.1|1048.1|1053|1048|5
1634824960000|2021-10-21 14:02:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1634824970000|2021-10-21 14:02:50|1053|1048|1052.6|1047.6|1053|1048|1052.6|1047.6|8
1634824980000|2021-10-21 14:03:00|1052.7|1047.7|1051.9|1046.9|1052.7|1047.7|1051.9|1046.9|13
1634824990000|2021-10-21 14:03:10|1052|1047|1051.8|1046.8|1052|1047|1051.7|1046.7|4
1634825000000|2021-10-21 14:03:20|1051.9|1046.9|1052.3|1047.3|1052.3|1047.3|1051.9|1046.9|6
1634825010000|2021-10-21 14:03:30|1052.6|1047.6|1052.5|1047.5|1052.9|1047.9|1052.4|1047.4|17
1634825020000|2021-10-21 14:03:40|1052.4|1047.4|1052.5|1047.5|1052.8|1047.8|1052.3|1047.3|9
1634825030000|2021-10-21 14:03:50|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|4
1634825040000|2021-10-21 14:04:00|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|12
1634825050000|2021-10-21 14:04:10|1052.3|1047.3|1052.7|1047.7|1052.7|1047.7|1052.3|1047.3|4
1634825060000|2021-10-21 14:04:20|1052.6|1047.6|1052.1|1047.1|1052.6|1047.6|1052.1|1047.1|8
1634825070000|2021-10-21 14:04:30|1052.2|1047.2|1052.4|1047.4|1052.4|1047.4|1052.1|1047.1|11
1634825080000|2021-10-21 14:04:40|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|5
1634825090000|2021-10-21 14:04:50|1052.1|1047.1|1051.8|1046.8|1052.2|1047.2|1051.8|1046.8|14
1634825100000|2021-10-21 14:05:00|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051|1046|10
1634825110000|2021-10-21 14:05:10|1051.4|1046.4|1051.2|1046.2|1051.8|1046.8|1051.2|1046.2|10
1634825120000|2021-10-21 14:05:20|1051.1|1046.1|1051.6|1046.6|1051.6|1046.6|1051.1|1046.1|4
1634825130000|2021-10-21 14:05:30|1051.7|1046.7|1051.9|1046.9|1052|1047|1051.6|1046.6|12
1634825140000|2021-10-21 14:05:40|1052|1047|1052.3|1047.3|1052.3|1047.3|1051.9|1046.9|8
1634825150000|2021-10-21 14:05:50|1052.1|1047.1|1051.7|1046.7|1052.1|1047.1|1051.6|1046.6|7
1634825160000|2021-10-21 14:06:00|1051.5|1046.5|1051.1|1046.1|1051.5|1046.5|1051.1|1046.1|13
1634825170000|2021-10-21 14:06:10|1050.9|1045.9|1051.2|1046.2|1051.3|1046.3|1050.9|1045.9|7
1634825180000|2021-10-21 14:06:20|1051.1|1046.1|1050.7|1045.7|1051.2|1046.2|1050.7|1045.7|11
1634825190000|2021-10-21 14:06:30|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.6|1045.6|10
1634825200000|2021-10-21 14:06:40|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|2
1634825210000|2021-10-21 14:06:50|1051|1046|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|6
1634825220000|2021-10-21 14:07:00|1051|1046|1050.4|1045.4|1051|1046|1050.4|1045.4|10
1634825230000|2021-10-21 14:07:10|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|10
1634825240000|2021-10-21 14:07:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634825250000|2021-10-21 14:07:30|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1634825260000|2021-10-21 14:07:40|1050.5|1045.5|1050.9|1045.9|1050.9|1045.9|1050.4|1045.4|5
1634825270000|2021-10-21 14:07:50|1050.8|1045.8|1051.1|1046.1|1051.1|1046.1|1050.8|1045.8|9
1634825280000|2021-10-21 14:08:00|1051|1046|1051.4|1046.4|1051.4|1046.4|1050.9|1045.9|9
1634825290000|2021-10-21 14:08:10|1051.5|1046.5|1051.8|1046.8|1051.8|1046.8|1051.5|1046.5|3
1634825300000|2021-10-21 14:08:20|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.8|1046.8|8
1634825310000|2021-10-21 14:08:30|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|8
1634825320000|2021-10-21 14:08:40|1051.9|1046.9|1052|1047|1052.1|1047.1|1051.9|1046.9|12
1634825330000|2021-10-21 14:08:50|1051.9|1046.9|1052.1|1047.1|1052.2|1047.2|1051.9|1046.9|7
1634825340000|2021-10-21 14:09:00|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|5
1634825350000|2021-10-21 14:09:10|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052|1047|5
1634825360000|2021-10-21 14:09:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|4
1634825370000|2021-10-21 14:09:30|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|4
1634825380000|2021-10-21 14:09:40|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|6
1634825390000|2021-10-21 14:09:50|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|11
1634825400000|2021-10-21 14:10:00|1052|1047|1051.8|1046.8|1052|1047|1051.7|1046.7|6
1634825410000|2021-10-21 14:10:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|10
1634825430000|2021-10-21 14:10:30|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634825440000|2021-10-21 14:10:40|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|7
1634825450000|2021-10-21 14:10:50|1052|1047|1052|1047|1052.1|1047.1|1052|1047|9
1634825460000|2021-10-21 14:11:00|1051.9|1046.9|1052.2|1047.2|1052.2|1047.2|1051.9|1046.9|12
1634825470000|2021-10-21 14:11:10|1052.1|1047.1|1052.5|1047.5|1052.5|1047.5|1052.1|1047.1|19
1634825480000|2021-10-21 14:11:20|1052.6|1047.6|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|10
1634825490000|2021-10-21 14:11:30|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|10
1634825500000|2021-10-21 14:11:40|1052.4|1047.4|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|5
1634825510000|2021-10-21 14:11:50|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|5
1634825520000|2021-10-21 14:12:00|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|15
1634825530000|2021-10-21 14:12:10|1052.5|1047.5|1052.2|1047.2|1052.5|1047.5|1052.2|1047.2|3
1634825540000|2021-10-21 14:12:20|1052.3|1047.3|1052.2|1047.2|1052.5|1047.5|1052.2|1047.2|15
1634825550000|2021-10-21 14:12:30|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|7
1634825570000|2021-10-21 14:12:50|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|2
1634825580000|2021-10-21 14:13:00|1051.6|1046.6|1051.5|1046.5|1051.7|1046.7|1051.4|1046.4|13
1634825590000|2021-10-21 14:13:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|18
1634825600000|2021-10-21 14:13:20|1051.4|1046.4|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|15
1634825610000|2021-10-21 14:13:30|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|6
1634825620000|2021-10-21 14:13:40|1051.7|1046.7|1052|1047|1052.1|1047.1|1051.7|1046.7|12
1634825630000|2021-10-21 14:13:50|1052.1|1047.1|1052.9|1047.9|1052.9|1047.9|1052|1047|11
1634825640000|2021-10-21 14:14:00|1053|1048|1052.1|1047.1|1053.1|1048.1|1052.1|1047.1|12
1634825650000|2021-10-21 14:14:10|1052.2|1047.2|1052.4|1047.4|1052.6|1047.6|1051.8|1046.8|8
1634825660000|2021-10-21 14:14:20|1052.5|1047.5|1052.4|1047.4|1052.7|1047.7|1052.2|1047.2|10
1634825670000|2021-10-21 14:14:30|1052.5|1047.5|1052.2|1047.2|1052.5|1047.5|1052.2|1047.2|8
1634825680000|2021-10-21 14:14:40|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|6
1634825690000|2021-10-21 14:14:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634825700000|2021-10-21 14:15:00|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|12
1634825710000|2021-10-21 14:15:10|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|4
1634825720000|2021-10-21 14:15:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634825730000|2021-10-21 14:15:30|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|4
1634825740000|2021-10-21 14:15:40|1052.2|1047.2|1052.5|1047.5|1052.6|1047.6|1052.2|1047.2|9
1634825750000|2021-10-21 14:15:50|1052.4|1047.4|1052.1|1047.1|1052.4|1047.4|1052.1|1047.1|2
1634825760000|2021-10-21 14:16:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634825770000|2021-10-21 14:16:10|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|4
1634825780000|2021-10-21 14:16:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634825800000|2021-10-21 14:16:40|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634825810000|2021-10-21 14:16:50|1051.6|1046.6|1051.1|1046.1|1051.6|1046.6|1051.1|1046.1|6
1634825820000|2021-10-21 14:17:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|12
1634825830000|2021-10-21 14:17:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|5
1634825840000|2021-10-21 14:17:20|1051.2|1046.2|1050.8|1045.8|1051.2|1046.2|1050.8|1045.8|9
1634825850000|2021-10-21 14:17:30|1050.9|1045.9|1050.4|1045.4|1050.9|1045.9|1050.4|1045.4|4
1634825860000|2021-10-21 14:17:40|1050.5|1045.5|1050.7|1045.7|1050.9|1045.9|1050.5|1045.5|11
1634825870000|2021-10-21 14:17:50|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|5
1634825880000|2021-10-21 14:18:00|1049.9|1044.9|1051.1|1046.1|1051.1|1046.1|1049.9|1044.9|20
1634825890000|2021-10-21 14:18:10|1051.2|1046.2|1050.7|1045.7|1051.2|1046.2|1050.7|1045.7|13
1634825900000|2021-10-21 14:18:20|1050.8|1045.8|1050.4|1045.4|1050.9|1045.9|1050.2|1045.2|22
1634825910000|2021-10-21 14:18:30|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.4|1045.4|17
1634825920000|2021-10-21 14:18:40|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.6|1045.6|8
1634825930000|2021-10-21 14:18:50|1050.8|1045.8|1050.2|1045.2|1050.9|1045.9|1050.2|1045.2|14
1634825940000|2021-10-21 14:19:00|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.2|1045.2|7
1634825950000|2021-10-21 14:19:10|1050.3|1045.3|1049.8|1044.8|1050.3|1045.3|1049.8|1044.8|5
1634825960000|2021-10-21 14:19:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634825970000|2021-10-21 14:19:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634825980000|2021-10-21 14:19:40|1049.6|1044.6|1050|1045|1050|1045|1049.6|1044.6|10
1634825990000|2021-10-21 14:19:50|1049.9|1044.9|1050|1045|1050|1045|1049.6|1044.6|13
1634826000000|2021-10-21 14:20:00|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.6|1044.6|17
1634826010000|2021-10-21 14:20:10|1049.8|1044.8|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|9
1634826020000|2021-10-21 14:20:20|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1049.7|1044.7|21
1634826030000|2021-10-21 14:20:30|1050.2|1045.2|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|7
1634826040000|2021-10-21 14:20:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.3|1045.3|18
1634826050000|2021-10-21 14:20:50|1050.6|1045.6|1051.2|1046.2|1051.2|1046.2|1050.5|1045.5|17
1634826060000|2021-10-21 14:21:00|1051.1|1046.1|1050.6|1045.6|1051.1|1046.1|1050.4|1045.4|16
1634826070000|2021-10-21 14:21:10|1050.7|1045.7|1050.3|1045.3|1050.7|1045.7|1050.2|1045.2|13
1634826080000|2021-10-21 14:21:20|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|10
1634826090000|2021-10-21 14:21:30|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634826100000|2021-10-21 14:21:40|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1634826110000|2021-10-21 14:21:50|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|4
1634826120000|2021-10-21 14:22:00|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.3|1045.3|7
1634826130000|2021-10-21 14:22:10|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|9
1634826140000|2021-10-21 14:22:20|1050.4|1045.4|1050.8|1045.8|1050.8|1045.8|1050.4|1045.4|8
1634826150000|2021-10-21 14:22:30|1051|1046|1051.2|1046.2|1051.3|1046.3|1051|1046|5
1634826160000|2021-10-21 14:22:40|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|10
1634826170000|2021-10-21 14:22:50|1051.3|1046.3|1051.7|1046.7|1051.7|1046.7|1051.2|1046.2|9
1634826180000|2021-10-21 14:23:00|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.4|1046.4|6
1634826190000|2021-10-21 14:23:10|1051.5|1046.5|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|9
1634826200000|2021-10-21 14:23:20|1051.4|1046.4|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|7
1634826210000|2021-10-21 14:23:30|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1050.9|1045.9|9
1634826220000|2021-10-21 14:23:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|7
1634826230000|2021-10-21 14:23:50|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|6
1634826240000|2021-10-21 14:24:00|1051.3|1046.3|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|6
1634826250000|2021-10-21 14:24:10|1051.1|1046.1|1050.8|1045.8|1051.1|1046.1|1050.7|1045.7|13
1634826260000|2021-10-21 14:24:20|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634826270000|2021-10-21 14:24:30|1050.9|1045.9|1051|1046|1051|1046|1050.8|1045.8|5
1634826280000|2021-10-21 14:24:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|9
1634826290000|2021-10-21 14:24:50|1051.1|1046.1|1050.9|1045.9|1051.2|1046.2|1050.9|1045.9|11
1634826300000|2021-10-21 14:25:00|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634826310000|2021-10-21 14:25:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|6
1634826320000|2021-10-21 14:25:20|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|11
1634826330000|2021-10-21 14:25:30|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|9
1634826340000|2021-10-21 14:25:40|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|8
1634826350000|2021-10-21 14:25:50|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|6
1634826360000|2021-10-21 14:26:00|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.3|1045.3|20
1634826370000|2021-10-21 14:26:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|7
1634826380000|2021-10-21 14:26:20|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.2|1045.2|8
1634826390000|2021-10-21 14:26:30|1050.3|1045.3|1050.4|1045.4|1050.5|1045.5|1050.2|1045.2|16
1634826400000|2021-10-21 14:26:40|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.1|1045.1|8
1634826410000|2021-10-21 14:26:50|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|4
1634826420000|2021-10-21 14:27:00|1050.2|1045.2|1050.5|1045.5|1050.6|1045.6|1050.2|1045.2|10
1634826430000|2021-10-21 14:27:10|1050.6|1045.6|1051|1046|1051|1046|1050.6|1045.6|13
1634826440000|2021-10-21 14:27:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|6
1634826460000|2021-10-21 14:27:40|1050.9|1045.9|1051|1046|1051.1|1046.1|1050.8|1045.8|10
1634826470000|2021-10-21 14:27:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634826480000|2021-10-21 14:28:00|1050.6|1045.6|1050.1|1045.1|1050.6|1045.6|1050.1|1045.1|3
1634826490000|2021-10-21 14:28:10|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|3
1634826500000|2021-10-21 14:28:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634826510000|2021-10-21 14:28:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634826520000|2021-10-21 14:28:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634826530000|2021-10-21 14:28:50|1050.1|1045.1|1050.2|1045.2|1050.3|1045.3|1050|1045|8
1634826540000|2021-10-21 14:29:00|1050.1|1045.1|1050|1045|1050.1|1045.1|1049.9|1044.9|12
1634826550000|2021-10-21 14:29:10|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|18
1634826560000|2021-10-21 14:29:20|1049.7|1044.7|1050|1045|1050.1|1045.1|1049.7|1044.7|8
1634826570000|2021-10-21 14:29:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1634826580000|2021-10-21 14:29:40|1050|1045|1050|1045|1050.1|1045.1|1050|1045|3
1634826590000|2021-10-21 14:29:50|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|14
1634826600000|2021-10-21 14:30:00|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050|1045|5
1634826610000|2021-10-21 14:30:10|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.8|1044.8|13
1634826620000|2021-10-21 14:30:20|1049.8|1044.8|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|11
1634826650000|2021-10-21 14:30:50|1049.7|1044.7|1049.9|1044.9|1050|1045|1049.7|1044.7|13
1634826660000|2021-10-21 14:31:00|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|8
1634826670000|2021-10-21 14:31:10|1049.6|1044.6|1049.9|1044.9|1050|1045|1049.6|1044.6|6
1634826680000|2021-10-21 14:31:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|5
1634826690000|2021-10-21 14:31:30|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|10
1634826700000|2021-10-21 14:31:40|1050.8|1045.8|1050.8|1045.8|1051|1046|1050.7|1045.7|14
1634826710000|2021-10-21 14:31:50|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|4
1634826720000|2021-10-21 14:32:00|1050.7|1045.7|1050.8|1045.8|1051|1046|1050.7|1045.7|9
1634826730000|2021-10-21 14:32:10|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.8|1045.8|18
1634826740000|2021-10-21 14:32:20|1051.2|1046.2|1051.6|1046.6|1051.6|1046.6|1051.1|1046.1|23
1634826750000|2021-10-21 14:32:30|1051.7|1046.7|1051.9|1046.9|1052|1047|1051.7|1046.7|4
1634826760000|2021-10-21 14:32:40|1052|1047|1052.2|1047.2|1052.2|1047.2|1051.9|1046.9|11
1634826770000|2021-10-21 14:32:50|1052.3|1047.3|1051.8|1046.8|1052.3|1047.3|1051.8|1046.8|8
1634826780000|2021-10-21 14:33:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634826790000|2021-10-21 14:33:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|5
1634826800000|2021-10-21 14:33:20|1051.8|1046.8|1052|1047|1052|1047|1051.8|1046.8|11
1634826810000|2021-10-21 14:33:30|1051.9|1046.9|1051.9|1046.9|1052.1|1047.1|1051.8|1046.8|11
1634826820000|2021-10-21 14:33:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|6
1634826830000|2021-10-21 14:33:50|1051.8|1046.8|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|11
1634826840000|2021-10-21 14:34:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634826850000|2021-10-21 14:34:10|1052.1|1047.1|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|3
1634826860000|2021-10-21 14:34:20|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1634826880000|2021-10-21 14:34:40|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|2
1634826890000|2021-10-21 14:34:50|1052|1047|1051.9|1046.9|1052|1047|1051.8|1046.8|9
1634826900000|2021-10-21 14:35:00|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|11
1634826910000|2021-10-21 14:35:10|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.7|1046.7|13
1634826920000|2021-10-21 14:35:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|10
1634826930000|2021-10-21 14:35:30|1052|1047|1052.2|1047.2|1052.2|1047.2|1052|1047|11
1634826940000|2021-10-21 14:35:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634826950000|2021-10-21 14:35:50|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|4
1634826960000|2021-10-21 14:36:00|1052.1|1047.1|1052.2|1047.2|1052.4|1047.4|1052.1|1047.1|6
1634826970000|2021-10-21 14:36:10|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|3
1634826980000|2021-10-21 14:36:20|1052.4|1047.4|1053|1048|1053|1048|1052.3|1047.3|11
1634826990000|2021-10-21 14:36:30|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.9|1047.9|10
1634827000000|2021-10-21 14:36:40|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|4
1634827010000|2021-10-21 14:36:50|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|6
1634827020000|2021-10-21 14:37:00|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.8|1048.8|6
1634827030000|2021-10-21 14:37:10|1053.8|1048.8|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|3
1634827040000|2021-10-21 14:37:20|1054.4|1049.4|1054.3|1049.3|1054.6|1049.6|1054.2|1049.2|10
1634827050000|2021-10-21 14:37:30|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054|1049|7
1634827060000|2021-10-21 14:37:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634827070000|2021-10-21 14:37:50|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|5
1634827080000|2021-10-21 14:38:00|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|13
1634827100000|2021-10-21 14:38:20|1054.2|1049.2|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|3
1634827110000|2021-10-21 14:38:30|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|7
1634827120000|2021-10-21 14:38:40|1054|1049|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|5
1634827130000|2021-10-21 14:38:50|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|3
1634827140000|2021-10-21 14:39:00|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|4
1634827150000|2021-10-21 14:39:10|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|16
1634827160000|2021-10-21 14:39:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634827170000|2021-10-21 14:39:30|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|6
1634827180000|2021-10-21 14:39:40|1053.1|1048.1|1052.9|1047.9|1053.1|1048.1|1052.7|1047.7|13
1634827200000|2021-10-21 14:40:00|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.6|1047.6|8
1634827210000|2021-10-21 14:40:10|1052.8|1047.8|1053|1048|1053.1|1048.1|1052.8|1047.8|3
1634827220000|2021-10-21 14:40:20|1053.1|1048.1|1052.9|1047.9|1053.1|1048.1|1052.8|1047.8|10
1634827230000|2021-10-21 14:40:30|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|6
1634827250000|2021-10-21 14:40:50|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1634827270000|2021-10-21 14:41:10|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|3
1634827300000|2021-10-21 14:41:40|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|6
1634827310000|2021-10-21 14:41:50|1052.9|1047.9|1052.7|1047.7|1053|1048|1052.6|1047.6|12
1634827320000|2021-10-21 14:42:00|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|5
1634827330000|2021-10-21 14:42:10|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|6
1634827340000|2021-10-21 14:42:20|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|11
1634827350000|2021-10-21 14:42:30|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|10
1634827390000|2021-10-21 14:43:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634827410000|2021-10-21 14:43:30|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|3
1634827430000|2021-10-21 14:43:50|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634827450000|2021-10-21 14:44:10|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|11
1634827460000|2021-10-21 14:44:20|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|8
1634827470000|2021-10-21 14:44:30|1054.2|1049.2|1053.8|1048.8|1054.3|1049.3|1053.8|1048.8|7
1634827480000|2021-10-21 14:44:40|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.7|1048.7|9
1634827490000|2021-10-21 14:44:50|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|8
1634827500000|2021-10-21 14:45:00|1053.7|1048.7|1054.1|1049.1|1054.1|1049.1|1053.7|1048.7|4
1634827510000|2021-10-21 14:45:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634827520000|2021-10-21 14:45:20|1054.3|1049.3|1054.7|1049.7|1054.7|1049.7|1054.3|1049.3|10
1634827530000|2021-10-21 14:45:30|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|13
1634827540000|2021-10-21 14:45:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|7
1634827550000|2021-10-21 14:45:50|1054.4|1049.4|1054.4|1049.4|1054.7|1049.7|1054.3|1049.3|12
1634827560000|2021-10-21 14:46:00|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|6
1634827580000|2021-10-21 14:46:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|6
1634827590000|2021-10-21 14:46:30|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|5
1634827600000|2021-10-21 14:46:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1634827610000|2021-10-21 14:46:50|1054.9|1049.9|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|12
1634827620000|2021-10-21 14:47:00|1055.1|1050.1|1054.5|1049.5|1055.2|1050.2|1054.5|1049.5|11
1634827630000|2021-10-21 14:47:10|1054.6|1049.6|1054.3|1049.3|1054.8|1049.8|1054.3|1049.3|8
1634827640000|2021-10-21 14:47:20|1054.4|1049.4|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|4
1634827650000|2021-10-21 14:47:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|5
1634827660000|2021-10-21 14:47:40|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|9
1634827670000|2021-10-21 14:47:50|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|3
1634827680000|2021-10-21 14:48:00|1054.3|1049.3|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|13
1634827690000|2021-10-21 14:48:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634827700000|2021-10-21 14:48:20|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1054.1|1049.1|10
1634827710000|2021-10-21 14:48:30|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|5
1634827720000|2021-10-21 14:48:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|4
1634827730000|2021-10-21 14:48:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634827740000|2021-10-21 14:49:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|7
1634827750000|2021-10-21 14:49:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634827770000|2021-10-21 14:49:30|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|7
1634827780000|2021-10-21 14:49:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|19
1634827790000|2021-10-21 14:49:50|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1634827800000|2021-10-21 14:50:00|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|7
1634827810000|2021-10-21 14:50:10|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|4
1634827820000|2021-10-21 14:50:20|1054.5|1049.5|1053.9|1048.9|1054.5|1049.5|1053.9|1048.9|6
1634827830000|2021-10-21 14:50:30|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1634827840000|2021-10-21 14:50:40|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054|1049|4
1634827850000|2021-10-21 14:50:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634827860000|2021-10-21 14:51:00|1054.5|1049.5|1054.1|1049.1|1054.5|1049.5|1054.1|1049.1|4
1634827870000|2021-10-21 14:51:10|1054|1049|1054|1049|1054.4|1049.4|1053.9|1048.9|10
1634827890000|2021-10-21 14:51:30|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|11
1634827900000|2021-10-21 14:51:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634827910000|2021-10-21 14:51:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1634827920000|2021-10-21 14:52:00|1054.4|1049.4|1054.1|1049.1|1054.4|1049.4|1054.1|1049.1|9
1634827930000|2021-10-21 14:52:10|1054|1049|1054|1049|1054|1049|1053.9|1048.9|5
1634827940000|2021-10-21 14:52:20|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054|1049|9
1634827960000|2021-10-21 14:52:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1634827970000|2021-10-21 14:52:50|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|3
1634827980000|2021-10-21 14:53:00|1053.9|1048.9|1053.5|1048.5|1053.9|1048.9|1053.5|1048.5|8
1634827990000|2021-10-21 14:53:10|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.3|1048.3|5
1634828000000|2021-10-21 14:53:20|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.1|1048.1|8
1634828010000|2021-10-21 14:53:30|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|17
1634828020000|2021-10-21 14:53:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|7
1634828030000|2021-10-21 14:53:50|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634828040000|2021-10-21 14:54:00|1053.3|1048.3|1053.5|1048.5|1053.6|1048.6|1053.3|1048.3|5
1634828050000|2021-10-21 14:54:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1634828060000|2021-10-21 14:54:20|1053.6|1048.6|1053.9|1048.9|1054.3|1049.3|1053.6|1048.6|10
1634828070000|2021-10-21 14:54:30|1054|1049|1054.4|1049.4|1054.4|1049.4|1054|1049|7
1634828080000|2021-10-21 14:54:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|10
1634828090000|2021-10-21 14:54:50|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|3
1634828110000|2021-10-21 14:55:10|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1634828120000|2021-10-21 14:55:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634828130000|2021-10-21 14:55:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|6
1634828140000|2021-10-21 14:55:40|1053.8|1048.8|1053.3|1048.3|1053.8|1048.8|1053.3|1048.3|18
1634828150000|2021-10-21 14:55:50|1053.4|1048.4|1053.6|1048.6|1053.7|1048.7|1053.4|1048.4|7
1634828160000|2021-10-21 14:56:00|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|4
1634828170000|2021-10-21 14:56:10|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|3
1634828180000|2021-10-21 14:56:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634828190000|2021-10-21 14:56:30|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1634828220000|2021-10-21 14:57:00|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|11
1634828230000|2021-10-21 14:57:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1634828240000|2021-10-21 14:57:20|1053.7|1048.7|1054.1|1049.1|1054.1|1049.1|1053.7|1048.7|4
1634828270000|2021-10-21 14:57:50|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634828280000|2021-10-21 14:58:00|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634828290000|2021-10-21 14:58:10|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|3
1634828300000|2021-10-21 14:58:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|16
1634828310000|2021-10-21 14:58:30|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|2
1634828320000|2021-10-21 14:58:40|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|4
1634828330000|2021-10-21 14:58:50|1053.5|1048.5|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|8
1634828340000|2021-10-21 14:59:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634828350000|2021-10-21 14:59:10|1053.7|1048.7|1053.4|1048.4|1053.7|1048.7|1053.4|1048.4|12
1634828360000|2021-10-21 14:59:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634828370000|2021-10-21 14:59:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1634828380000|2021-10-21 14:59:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634828390000|2021-10-21 14:59:50|1053.3|1048.3|1053.1|1048.1|1053.4|1048.4|1053.1|1048.1|10
1634828400000|2021-10-21 15:00:00|1053.5|1048.5|1053.7|1048.7|1053.9|1048.9|1053.5|1048.5|11
1634828410000|2021-10-21 15:00:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1634828420000|2021-10-21 15:00:20|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|10
1634828430000|2021-10-21 15:00:30|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.8|1048.8|3
1634828440000|2021-10-21 15:00:40|1053.7|1048.7|1053.2|1048.2|1053.7|1048.7|1053.2|1048.2|8
1634828450000|2021-10-21 15:00:50|1053|1048|1053.3|1048.3|1053.4|1048.4|1053|1048|14
1634828460000|2021-10-21 15:01:00|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634828470000|2021-10-21 15:01:10|1053|1048|1053|1048|1053.1|1048.1|1053|1048|5
1634828480000|2021-10-21 15:01:20|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|9
1634828490000|2021-10-21 15:01:30|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053|1048|4
1634828500000|2021-10-21 15:01:40|1053|1048|1053.4|1048.4|1053.4|1048.4|1053|1048|6
1634828520000|2021-10-21 15:02:00|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1634828530000|2021-10-21 15:02:10|1053.7|1048.7|1053.4|1048.4|1053.7|1048.7|1053.4|1048.4|10
1634828540000|2021-10-21 15:02:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|4
1634828550000|2021-10-21 15:02:30|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634828560000|2021-10-21 15:02:40|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1634828570000|2021-10-21 15:02:50|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|12
1634828580000|2021-10-21 15:03:00|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|4
1634828590000|2021-10-21 15:03:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|4
1634828610000|2021-10-21 15:03:30|1053.1|1048.1|1052.8|1047.8|1053.1|1048.1|1052.6|1047.6|11
1634828620000|2021-10-21 15:03:40|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|3
1634828630000|2021-10-21 15:03:50|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|4
1634828640000|2021-10-21 15:04:00|1052.7|1047.7|1052.4|1047.4|1052.7|1047.7|1052.3|1047.3|7
1634828650000|2021-10-21 15:04:10|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1634828660000|2021-10-21 15:04:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|4
1634828680000|2021-10-21 15:04:40|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.1|1047.1|8
1634828690000|2021-10-21 15:04:50|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|9
1634828700000|2021-10-21 15:05:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|7
1634828710000|2021-10-21 15:05:10|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|6
1634828720000|2021-10-21 15:05:20|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|4
1634828730000|2021-10-21 15:05:30|1053.1|1048.1|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|4
1634828750000|2021-10-21 15:05:50|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|9
1634828760000|2021-10-21 15:06:00|1052.6|1047.6|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|4
1634828770000|2021-10-21 15:06:10|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634828780000|2021-10-21 15:06:20|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|3
1634828790000|2021-10-21 15:06:30|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1634828800000|2021-10-21 15:06:40|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|7
1634828810000|2021-10-21 15:06:50|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|5
1634828820000|2021-10-21 15:07:00|1052.4|1047.4|1051.8|1046.8|1052.5|1047.5|1051.8|1046.8|5
1634828830000|2021-10-21 15:07:10|1051.7|1046.7|1051.8|1046.8|1051.9|1046.9|1051.5|1046.5|8
1634828840000|2021-10-21 15:07:20|1051.9|1046.9|1051.3|1046.3|1051.9|1046.9|1051.3|1046.3|5
1634828850000|2021-10-21 15:07:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634828860000|2021-10-21 15:07:40|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|8
1634828870000|2021-10-21 15:07:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634828880000|2021-10-21 15:08:00|1051.5|1046.5|1051.8|1046.8|1051.8|1046.8|1051.5|1046.5|9
1634828890000|2021-10-21 15:08:10|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|11
1634828900000|2021-10-21 15:08:20|1051.8|1046.8|1052|1047|1052|1047|1051.7|1046.7|10
1634828910000|2021-10-21 15:08:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052|1047|8
1634828920000|2021-10-21 15:08:40|1052|1047|1051.5|1046.5|1052|1047|1051.5|1046.5|4
1634828930000|2021-10-21 15:08:50|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|5
1634828940000|2021-10-21 15:09:00|1051.5|1046.5|1051.2|1046.2|1051.5|1046.5|1051.2|1046.2|4
1634828950000|2021-10-21 15:09:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|8
1634828960000|2021-10-21 15:09:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|9
1634828970000|2021-10-21 15:09:30|1051.6|1046.6|1051.7|1046.7|1051.8|1046.8|1051.5|1046.5|6
1634828980000|2021-10-21 15:09:40|1051.8|1046.8|1052.1|1047.1|1052.1|1047.1|1051.8|1046.8|3
1634828990000|2021-10-21 15:09:50|1052|1047|1052.7|1047.7|1052.7|1047.7|1052|1047|11
1634829010000|2021-10-21 15:10:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1634829020000|2021-10-21 15:10:20|1052.6|1047.6|1052.9|1047.9|1052.9|1047.9|1052.6|1047.6|12
1634829030000|2021-10-21 15:10:30|1053|1048|1053|1048|1053|1048|1052.9|1047.9|9
1634829040000|2021-10-21 15:10:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1634829060000|2021-10-21 15:11:00|1052.9|1047.9|1053|1048|1053.1|1048.1|1052.9|1047.9|4
1634829070000|2021-10-21 15:11:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|11
1634829100000|2021-10-21 15:11:40|1052.9|1047.9|1053|1048|1053|1048|1052.8|1047.8|4
1634829110000|2021-10-21 15:11:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|6
1634829120000|2021-10-21 15:12:00|1053|1048|1052.6|1047.6|1053|1048|1052.6|1047.6|3
1634829130000|2021-10-21 15:12:10|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|5
1634829140000|2021-10-21 15:12:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634829150000|2021-10-21 15:12:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1634829160000|2021-10-21 15:12:40|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|7
1634829170000|2021-10-21 15:12:50|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|7
1634829180000|2021-10-21 15:13:00|1052.5|1047.5|1051.9|1046.9|1052.5|1047.5|1051.9|1046.9|7
1634829190000|2021-10-21 15:13:10|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|6
1634829200000|2021-10-21 15:13:20|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634829210000|2021-10-21 15:13:30|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1634829220000|2021-10-21 15:13:40|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|8
1634829230000|2021-10-21 15:13:50|1052|1047|1052|1047|1052|1047|1051.8|1046.8|11
1634829240000|2021-10-21 15:14:00|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|3
1634829250000|2021-10-21 15:14:10|1051.6|1046.6|1051.9|1046.9|1052|1047|1051.6|1046.6|10
1634829260000|2021-10-21 15:14:20|1052|1047|1052|1047|1052|1047|1051.9|1046.9|3
1634829280000|2021-10-21 15:14:40|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634829300000|2021-10-21 15:15:00|1051.9|1046.9|1051.7|1046.7|1052|1047|1051.7|1046.7|10
1634829320000|2021-10-21 15:15:20|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|4
1634829330000|2021-10-21 15:15:30|1051.6|1046.6|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|5
1634829340000|2021-10-21 15:15:40|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|9
1634829350000|2021-10-21 15:15:50|1051|1046|1050.9|1045.9|1051|1046|1050.8|1045.8|4
1634829360000|2021-10-21 15:16:00|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634829370000|2021-10-21 15:16:10|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1634829380000|2021-10-21 15:16:20|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1634829390000|2021-10-21 15:16:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634829410000|2021-10-21 15:16:50|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|2
1634829420000|2021-10-21 15:17:00|1050.4|1045.4|1050|1045|1050.4|1045.4|1050|1045|8
1634829430000|2021-10-21 15:17:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634829440000|2021-10-21 15:17:20|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1634829450000|2021-10-21 15:17:30|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|4
1634829460000|2021-10-21 15:17:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|7
1634829470000|2021-10-21 15:17:50|1050.1|1045.1|1049.5|1044.5|1050.2|1045.2|1049.5|1044.5|8
1634829480000|2021-10-21 15:18:00|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|5
1634829490000|2021-10-21 15:18:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634829500000|2021-10-21 15:18:20|1049.4|1044.4|1049|1044|1049.4|1044.4|1049|1044|13
1634829510000|2021-10-21 15:18:30|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|7
1634829520000|2021-10-21 15:18:40|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|3
1634829540000|2021-10-21 15:19:00|1048.2|1043.2|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|5
1634829550000|2021-10-21 15:19:10|1048.2|1043.2|1048.6|1043.6|1048.6|1043.6|1048.1|1043.1|15
1634829560000|2021-10-21 15:19:20|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1634829570000|2021-10-21 15:19:30|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|11
1634829580000|2021-10-21 15:19:40|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|8
1634829590000|2021-10-21 15:19:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|9
1634829600000|2021-10-21 15:20:00|1048.7|1043.7|1048.7|1043.7|1048.9|1043.9|1048.6|1043.6|11
1634829610000|2021-10-21 15:20:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634829620000|2021-10-21 15:20:20|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1634829630000|2021-10-21 15:20:30|1048.7|1043.7|1048.9|1043.9|1049|1044|1048.7|1043.7|6
1634829640000|2021-10-21 15:20:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1634829650000|2021-10-21 15:20:50|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|13
1634829660000|2021-10-21 15:21:00|1048.8|1043.8|1048.5|1043.5|1048.9|1043.9|1048.5|1043.5|4
1634829670000|2021-10-21 15:21:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634829680000|2021-10-21 15:21:20|1048.3|1043.3|1047.7|1042.7|1048.3|1043.3|1047.7|1042.7|4
1634829690000|2021-10-21 15:21:30|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1634829700000|2021-10-21 15:21:40|1048.5|1043.5|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|7
1634829720000|2021-10-21 15:22:00|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.3|1043.3|12
1634829730000|2021-10-21 15:22:10|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|6
1634829740000|2021-10-21 15:22:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1634829750000|2021-10-21 15:22:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|7
1634829760000|2021-10-21 15:22:40|1048.7|1043.7|1049.7|1044.7|1049.7|1044.7|1048.7|1043.7|7
1634829770000|2021-10-21 15:22:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1634829780000|2021-10-21 15:23:00|1050.1|1045.1|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|6
1634829790000|2021-10-21 15:23:10|1050.6|1045.6|1050.9|1045.9|1051|1046|1050.6|1045.6|5
1634829800000|2021-10-21 15:23:20|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634829810000|2021-10-21 15:23:30|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051|1046|6
1634829820000|2021-10-21 15:23:40|1051|1046|1051|1046|1051|1046|1051|1046|1
1634829830000|2021-10-21 15:23:50|1051.1|1046.1|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|5
1634829840000|2021-10-21 15:24:00|1051|1046|1051|1046|1051.1|1046.1|1051|1046|3
1634829850000|2021-10-21 15:24:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1634829860000|2021-10-21 15:24:20|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|6
1634829870000|2021-10-21 15:24:30|1051|1046|1051|1046|1051|1046|1051|1046|1
1634829880000|2021-10-21 15:24:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634829890000|2021-10-21 15:24:50|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634829900000|2021-10-21 15:25:00|1051.1|1046.1|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|3
1634829910000|2021-10-21 15:25:10|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634829920000|2021-10-21 15:25:20|1050.9|1045.9|1050.6|1045.6|1051|1046|1050.5|1045.5|7
1634829930000|2021-10-21 15:25:30|1050.5|1045.5|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|9
1634829940000|2021-10-21 15:25:40|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|12
1634829950000|2021-10-21 15:25:50|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|5
1634829960000|2021-10-21 15:26:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634829970000|2021-10-21 15:26:10|1050|1045|1050|1045|1050.2|1045.2|1050|1045|5
1634829980000|2021-10-21 15:26:20|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|7
1634829990000|2021-10-21 15:26:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|8
1634830000000|2021-10-21 15:26:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|8
1634830010000|2021-10-21 15:26:50|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|5
1634830020000|2021-10-21 15:27:00|1049.9|1044.9|1049.8|1044.8|1050|1045|1049.8|1044.8|14
1634830030000|2021-10-21 15:27:10|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|4
1634830040000|2021-10-21 15:27:20|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|4
1634830050000|2021-10-21 15:27:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|8
1634830080000|2021-10-21 15:28:00|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|4
1634830090000|2021-10-21 15:28:10|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|10
1634830100000|2021-10-21 15:28:20|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|4
1634830110000|2021-10-21 15:28:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|4
1634830120000|2021-10-21 15:28:40|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|4
1634830130000|2021-10-21 15:28:50|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.6|1043.6|6
1634830140000|2021-10-21 15:29:00|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|3
1634830150000|2021-10-21 15:29:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|11
1634830170000|2021-10-21 15:29:30|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1634830190000|2021-10-21 15:29:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634830210000|2021-10-21 15:30:10|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|5
1634830230000|2021-10-21 15:30:30|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|4
1634830240000|2021-10-21 15:30:40|1049.2|1044.2|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|11
1634830250000|2021-10-21 15:30:50|1049.2|1044.2|1049|1044|1049.2|1044.2|1048.9|1043.9|12
1634830260000|2021-10-21 15:31:00|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049|1044|8
1634830270000|2021-10-21 15:31:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|16
1634830280000|2021-10-21 15:31:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634830290000|2021-10-21 15:31:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634830300000|2021-10-21 15:31:40|1049.3|1044.3|1049|1044|1049.3|1044.3|1049|1044|4
1634830310000|2021-10-21 15:31:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|9
1634830320000|2021-10-21 15:32:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|5
1634830330000|2021-10-21 15:32:10|1049.5|1044.5|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|10
1634830340000|2021-10-21 15:32:20|1049.3|1044.3|1049|1044|1049.4|1044.4|1049|1044|5
1634830360000|2021-10-21 15:32:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|7
1634830370000|2021-10-21 15:32:50|1049|1044|1049.1|1044.1|1049.2|1044.2|1049|1044|4
1634830380000|2021-10-21 15:33:00|1049|1044|1049|1044|1049|1044|1048.9|1043.9|5
1634830390000|2021-10-21 15:33:10|1048.9|1043.9|1049|1044|1049.1|1044.1|1048.9|1043.9|8
1634830400000|2021-10-21 15:33:20|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|4
1634830410000|2021-10-21 15:33:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|6
1634830420000|2021-10-21 15:33:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634830430000|2021-10-21 15:33:50|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|3
1634830440000|2021-10-21 15:34:00|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|3
1634830450000|2021-10-21 15:34:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1634830460000|2021-10-21 15:34:20|1048.2|1043.2|1047.9|1042.9|1048.3|1043.3|1047.9|1042.9|6
1634830470000|2021-10-21 15:34:30|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1634830490000|2021-10-21 15:34:50|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1634830500000|2021-10-21 15:35:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|4
1634830510000|2021-10-21 15:35:10|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|8
1634830520000|2021-10-21 15:35:20|1048|1043|1048|1043|1048.1|1043.1|1048|1043|5
1634830530000|2021-10-21 15:35:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|17
1634830540000|2021-10-21 15:35:40|1048|1043|1048|1043|1048.1|1043.1|1048|1043|13
1634830550000|2021-10-21 15:35:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634830560000|2021-10-21 15:36:00|1048|1043|1048|1043|1048.2|1043.2|1048|1043|4
1634830570000|2021-10-21 15:36:10|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048|1043|6
1634830580000|2021-10-21 15:36:20|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1634830590000|2021-10-21 15:36:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634830600000|2021-10-21 15:36:40|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1634830610000|2021-10-21 15:36:50|1048.1|1043.1|1048.5|1043.5|1048.6|1043.6|1048|1043|14
1634830620000|2021-10-21 15:37:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|13
1634830630000|2021-10-21 15:37:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634830640000|2021-10-21 15:37:20|1048.9|1043.9|1049.3|1044.3|1049.3|1044.3|1048.8|1043.8|17
1634830650000|2021-10-21 15:37:30|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1634830660000|2021-10-21 15:37:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634830670000|2021-10-21 15:37:50|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|8
1634830680000|2021-10-21 15:38:00|1049.8|1044.8|1050|1045|1050.1|1045.1|1049.7|1044.7|12
1634830690000|2021-10-21 15:38:10|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|8
1634830700000|2021-10-21 15:38:20|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634830710000|2021-10-21 15:38:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1634830720000|2021-10-21 15:38:40|1050|1045|1050.1|1045.1|1050.2|1045.2|1049.9|1044.9|8
1634830730000|2021-10-21 15:38:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|7
1634830740000|2021-10-21 15:39:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|5
1634830750000|2021-10-21 15:39:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634830760000|2021-10-21 15:39:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634830770000|2021-10-21 15:39:30|1050.6|1045.6|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|4
1634830780000|2021-10-21 15:39:40|1050.6|1045.6|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|10
1634830790000|2021-10-21 15:39:50|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|8
1634830800000|2021-10-21 15:40:00|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|3
1634830810000|2021-10-21 15:40:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1634830820000|2021-10-21 15:40:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|11
1634830830000|2021-10-21 15:40:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|13
1634830840000|2021-10-21 15:40:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|6
1634830850000|2021-10-21 15:40:50|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|6
1634830860000|2021-10-21 15:41:00|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|5
1634830880000|2021-10-21 15:41:20|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|4
1634830890000|2021-10-21 15:41:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634830900000|2021-10-21 15:41:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634830910000|2021-10-21 15:41:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|9
1634830920000|2021-10-21 15:42:00|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|2
1634830930000|2021-10-21 15:42:10|1050.3|1045.3|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|7
1634830940000|2021-10-21 15:42:20|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|5
1634830950000|2021-10-21 15:42:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634830960000|2021-10-21 15:42:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634830980000|2021-10-21 15:43:00|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|14
1634830990000|2021-10-21 15:43:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634831000000|2021-10-21 15:43:20|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1634831010000|2021-10-21 15:43:30|1051|1046|1051|1046|1051|1046|1051|1046|1
1634831020000|2021-10-21 15:43:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634831040000|2021-10-21 15:44:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634831050000|2021-10-21 15:44:10|1051|1046|1051|1046|1051|1046|1051|1046|1
1634831060000|2021-10-21 15:44:20|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051|1046|7
1634831070000|2021-10-21 15:44:30|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634831080000|2021-10-21 15:44:40|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1634831090000|2021-10-21 15:44:50|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|6
1634831100000|2021-10-21 15:45:00|1051.1|1046.1|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|8
1634831110000|2021-10-21 15:45:10|1050.9|1045.9|1051|1046|1051|1046|1050.8|1045.8|4
1634831140000|2021-10-21 15:45:40|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1634831150000|2021-10-21 15:45:50|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1634831160000|2021-10-21 15:46:00|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634831180000|2021-10-21 15:46:20|1051|1046|1051|1046|1051|1046|1051|1046|1
1634831190000|2021-10-21 15:46:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634831200000|2021-10-21 15:46:40|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634831210000|2021-10-21 15:46:50|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|4
1634831220000|2021-10-21 15:47:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|5
1634831230000|2021-10-21 15:47:10|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|2
1634831240000|2021-10-21 15:47:20|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|8
1634831250000|2021-10-21 15:47:30|1051.9|1046.9|1051.8|1046.8|1052|1047|1051.8|1046.8|12
1634831260000|2021-10-21 15:47:40|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|5
1634831270000|2021-10-21 15:47:50|1051.8|1046.8|1051.8|1046.8|1052|1047|1051.8|1046.8|5
1634831280000|2021-10-21 15:48:00|1051.9|1046.9|1052|1047|1052|1047|1051.8|1046.8|7
1634831290000|2021-10-21 15:48:10|1052.1|1047.1|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|11
1634831300000|2021-10-21 15:48:20|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1634831310000|2021-10-21 15:48:30|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634831320000|2021-10-21 15:48:40|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1634831330000|2021-10-21 15:48:50|1052.2|1047.2|1052.5|1047.5|1052.6|1047.6|1052.2|1047.2|13
1634831340000|2021-10-21 15:49:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|7
1634831350000|2021-10-21 15:49:10|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|3
1634831370000|2021-10-21 15:49:30|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1634831380000|2021-10-21 15:49:40|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|3
1634831390000|2021-10-21 15:49:50|1052.6|1047.6|1052.3|1047.3|1052.7|1047.7|1052.1|1047.1|18
1634831400000|2021-10-21 15:50:00|1052.4|1047.4|1052.7|1047.7|1052.7|1047.7|1052.3|1047.3|13
1634831410000|2021-10-21 15:50:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|8
1634831420000|2021-10-21 15:50:20|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|4
1634831430000|2021-10-21 15:50:30|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|12
1634831440000|2021-10-21 15:50:40|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.7|1047.7|6
1634831450000|2021-10-21 15:50:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1634831460000|2021-10-21 15:51:00|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|3
1634831470000|2021-10-21 15:51:10|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.9|1047.9|5
1634831480000|2021-10-21 15:51:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1634831500000|2021-10-21 15:51:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634831510000|2021-10-21 15:51:50|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|3
1634831520000|2021-10-21 15:52:00|1053.1|1048.1|1053|1048|1053.2|1048.2|1053|1048|4
1634831530000|2021-10-21 15:52:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634831540000|2021-10-21 15:52:20|1053|1048|1052.7|1047.7|1053|1048|1052.7|1047.7|4
1634831550000|2021-10-21 15:52:30|1052.5|1047.5|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|9
1634831560000|2021-10-21 15:52:40|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|6
1634831570000|2021-10-21 15:52:50|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|3
1634831580000|2021-10-21 15:53:00|1052.8|1047.8|1053|1048|1053.2|1048.2|1052.8|1047.8|5
1634831590000|2021-10-21 15:53:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|9
1634831600000|2021-10-21 15:53:20|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.8|1047.8|4
1634831610000|2021-10-21 15:53:30|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|6
1634831620000|2021-10-21 15:53:40|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|4
1634831630000|2021-10-21 15:53:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1634831640000|2021-10-21 15:54:00|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|2
1634831650000|2021-10-21 15:54:10|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1634831670000|2021-10-21 15:54:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|3
1634831680000|2021-10-21 15:54:40|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|2
1634831700000|2021-10-21 15:55:00|1053|1048|1053.1|1048.1|1053.2|1048.2|1053|1048|6
1634831710000|2021-10-21 15:55:10|1053|1048|1053|1048|1053|1048|1053|1048|1
1634831720000|2021-10-21 15:55:20|1053.1|1048.1|1053|1048|1053.2|1048.2|1053|1048|4
1634831730000|2021-10-21 15:55:30|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.9|1047.9|10
1634831740000|2021-10-21 15:55:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|5
1634831750000|2021-10-21 15:55:50|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|8
1634831760000|2021-10-21 15:56:00|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1634831770000|2021-10-21 15:56:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|4
1634831780000|2021-10-21 15:56:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|6
1634831790000|2021-10-21 15:56:30|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|3
1634831800000|2021-10-21 15:56:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634831820000|2021-10-21 15:57:00|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1634831840000|2021-10-21 15:57:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634831850000|2021-10-21 15:57:30|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|3
1634831870000|2021-10-21 15:57:50|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|3
1634831880000|2021-10-21 15:58:00|1053|1048|1053.1|1048.1|1053.2|1048.2|1053|1048|24
1634831890000|2021-10-21 15:58:10|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|6
1634831900000|2021-10-21 15:58:20|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|8
1634831910000|2021-10-21 15:58:30|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|4
1634831920000|2021-10-21 15:58:40|1053|1048|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|6
1634831930000|2021-10-21 15:58:50|1053|1048|1053.2|1048.2|1053.3|1048.3|1053|1048|6
1634831940000|2021-10-21 15:59:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053|1048|8
1634831950000|2021-10-21 15:59:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634831960000|2021-10-21 15:59:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|17
1634831970000|2021-10-21 15:59:30|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|12
1634831980000|2021-10-21 15:59:40|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|7
1634831990000|2021-10-21 15:59:50|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|7
1634832000000|2021-10-21 16:00:00|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|4
1634832010000|2021-10-21 16:00:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634832020000|2021-10-21 16:00:20|1053.4|1048.4|1053.9|1048.9|1053.9|1048.9|1053.4|1048.4|9
1634832030000|2021-10-21 16:00:30|1054|1049|1054|1049|1054|1049|1053.9|1048.9|7
1634832040000|2021-10-21 16:00:40|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1634832060000|2021-10-21 16:01:00|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1634832070000|2021-10-21 16:01:10|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1634832080000|2021-10-21 16:01:20|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.9|1048.9|8
1634832090000|2021-10-21 16:01:30|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1634832100000|2021-10-21 16:01:40|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1634832110000|2021-10-21 16:01:50|1053.9|1048.9|1053.7|1048.7|1054|1049|1053.7|1048.7|7
1634832120000|2021-10-21 16:02:00|1053.6|1048.6|1053.4|1048.4|1053.7|1048.7|1053.3|1048.3|11
1634832130000|2021-10-21 16:02:10|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|4
1634832140000|2021-10-21 16:02:20|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|10
1634832150000|2021-10-21 16:02:30|1053.6|1048.6|1053.3|1048.3|1053.6|1048.6|1053|1048|21
1634832160000|2021-10-21 16:02:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1634832170000|2021-10-21 16:02:50|1053.3|1048.3|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|7
1634832200000|2021-10-21 16:03:20|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.3|1048.3|7
1634832220000|2021-10-21 16:03:40|1053.5|1048.5|1053.1|1048.1|1053.5|1048.5|1053.1|1048.1|13
1634832240000|2021-10-21 16:04:00|1053|1048|1053.1|1048.1|1053.2|1048.2|1053|1048|14
1634832250000|2021-10-21 16:04:10|1053|1048|1052.7|1047.7|1053.1|1048.1|1052.7|1047.7|17
1634832260000|2021-10-21 16:04:20|1052.9|1047.9|1052.6|1047.6|1052.9|1047.9|1052.6|1047.6|10
1634832270000|2021-10-21 16:04:30|1052.7|1047.7|1053.1|1048.1|1053.1|1048.1|1052.6|1047.6|6
1634832280000|2021-10-21 16:04:40|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|10
1634832290000|2021-10-21 16:04:50|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634832300000|2021-10-21 16:05:00|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|2
1634832310000|2021-10-21 16:05:10|1053.5|1048.5|1053.4|1048.4|1053.7|1048.7|1053.4|1048.4|8
1634832320000|2021-10-21 16:05:20|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|5
1634832330000|2021-10-21 16:05:30|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634832340000|2021-10-21 16:05:40|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|3
1634832350000|2021-10-21 16:05:50|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|2
1634832360000|2021-10-21 16:06:00|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|4
1634832370000|2021-10-21 16:06:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|9
1634832380000|2021-10-21 16:06:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|4
1634832390000|2021-10-21 16:06:30|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634832410000|2021-10-21 16:06:50|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1634832420000|2021-10-21 16:07:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1634832430000|2021-10-21 16:07:10|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1634832440000|2021-10-21 16:07:20|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|10
1634832450000|2021-10-21 16:07:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1634832460000|2021-10-21 16:07:40|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634832470000|2021-10-21 16:07:50|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634832480000|2021-10-21 16:08:00|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1634832490000|2021-10-21 16:08:10|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634832500000|2021-10-21 16:08:20|1052.4|1047.4|1052.1|1047.1|1052.4|1047.4|1052.1|1047.1|4
1634832510000|2021-10-21 16:08:30|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|7
1634832530000|2021-10-21 16:08:50|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634832540000|2021-10-21 16:09:00|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634832590000|2021-10-21 16:09:50|1052.2|1047.2|1051.9|1046.9|1052.2|1047.2|1051.9|1046.9|13
1634832600000|2021-10-21 16:10:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634832610000|2021-10-21 16:10:10|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|12
1634832620000|2021-10-21 16:10:20|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.9|1046.9|14
1634832630000|2021-10-21 16:10:30|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634832650000|2021-10-21 16:10:50|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.8|1046.8|13
1634832660000|2021-10-21 16:11:00|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634832670000|2021-10-21 16:11:10|1051.8|1046.8|1052|1047|1052|1047|1051.6|1046.6|5
1634832680000|2021-10-21 16:11:20|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052|1047|5
1634832690000|2021-10-21 16:11:30|1052|1047|1052|1047|1052.1|1047.1|1052|1047|7
1634832700000|2021-10-21 16:11:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|15
1634832710000|2021-10-21 16:11:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634832720000|2021-10-21 16:12:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634832730000|2021-10-21 16:12:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|3
1634832750000|2021-10-21 16:12:30|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|6
1634832760000|2021-10-21 16:12:40|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1634832770000|2021-10-21 16:12:50|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634832780000|2021-10-21 16:13:00|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1634832790000|2021-10-21 16:13:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|14
1634832800000|2021-10-21 16:13:20|1052|1047|1052|1047|1052.1|1047.1|1052|1047|5
1634832810000|2021-10-21 16:13:30|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|4
1634832830000|2021-10-21 16:13:50|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|4
1634832840000|2021-10-21 16:14:00|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634832850000|2021-10-21 16:14:10|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1634832890000|2021-10-21 16:14:50|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|5
1634832910000|2021-10-21 16:15:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634832920000|2021-10-21 16:15:20|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634832980000|2021-10-21 16:16:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1634832990000|2021-10-21 16:16:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634833000000|2021-10-21 16:16:40|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|3
1634833010000|2021-10-21 16:16:50|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|6
1634833020000|2021-10-21 16:17:00|1051.8|1046.8|1051.3|1046.3|1051.8|1046.8|1051.3|1046.3|9
1634833040000|2021-10-21 16:17:20|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|4
1634833050000|2021-10-21 16:17:30|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|4
1634833060000|2021-10-21 16:17:40|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|5
1634833070000|2021-10-21 16:17:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1634833080000|2021-10-21 16:18:00|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|6
1634833090000|2021-10-21 16:18:10|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|20
1634833100000|2021-10-21 16:18:20|1051.3|1046.3|1051|1046|1051.3|1046.3|1051|1046|4
1634833110000|2021-10-21 16:18:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634833120000|2021-10-21 16:18:40|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|6
1634833130000|2021-10-21 16:18:50|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634833140000|2021-10-21 16:19:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634833150000|2021-10-21 16:19:10|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|4
1634833170000|2021-10-21 16:19:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634833180000|2021-10-21 16:19:40|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|6
1634833190000|2021-10-21 16:19:50|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|4
1634833200000|2021-10-21 16:20:00|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|14
1634833210000|2021-10-21 16:20:10|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|16
1634833220000|2021-10-21 16:20:20|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1050.3|1045.3|11
1634833230000|2021-10-21 16:20:30|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634833260000|2021-10-21 16:21:00|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|4
1634833270000|2021-10-21 16:21:10|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1634833280000|2021-10-21 16:21:20|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|7
1634833300000|2021-10-21 16:21:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1634833310000|2021-10-21 16:21:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|8
1634833320000|2021-10-21 16:22:00|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1634833340000|2021-10-21 16:22:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634833350000|2021-10-21 16:22:30|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634833360000|2021-10-21 16:22:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|12
1634833380000|2021-10-21 16:23:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1634833390000|2021-10-21 16:23:10|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1634833420000|2021-10-21 16:23:40|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|3
1634833430000|2021-10-21 16:23:50|1050.4|1045.4|1050.7|1045.7|1050.8|1045.8|1050.4|1045.4|5
1634833440000|2021-10-21 16:24:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|3
1634833450000|2021-10-21 16:24:10|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|7
1634833460000|2021-10-21 16:24:20|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|14
1634833470000|2021-10-21 16:24:30|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|7
1634833480000|2021-10-21 16:24:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1634833490000|2021-10-21 16:24:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634833500000|2021-10-21 16:25:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|6
1634833510000|2021-10-21 16:25:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|7
1634833520000|2021-10-21 16:25:20|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|5
1634833530000|2021-10-21 16:25:30|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|3
1634833540000|2021-10-21 16:25:40|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|6
1634833550000|2021-10-21 16:25:50|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634833560000|2021-10-21 16:26:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1634833570000|2021-10-21 16:26:10|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1634833580000|2021-10-21 16:26:20|1050|1045|1050|1045|1050.1|1045.1|1050|1045|11
1634833590000|2021-10-21 16:26:30|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|6
1634833600000|2021-10-21 16:26:40|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|10
1634833610000|2021-10-21 16:26:50|1050.1|1045.1|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|5
1634833620000|2021-10-21 16:27:00|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050|1045|4
1634833640000|2021-10-21 16:27:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634833650000|2021-10-21 16:27:30|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|13
1634833660000|2021-10-21 16:27:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|5
1634833690000|2021-10-21 16:28:10|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|2
1634833700000|2021-10-21 16:28:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634833710000|2021-10-21 16:28:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|7
1634833720000|2021-10-21 16:28:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634833730000|2021-10-21 16:28:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634833740000|2021-10-21 16:29:00|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|3
1634833760000|2021-10-21 16:29:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634833790000|2021-10-21 16:29:50|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634833800000|2021-10-21 16:30:00|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|9
1634833810000|2021-10-21 16:30:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634833820000|2021-10-21 16:30:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1634833840000|2021-10-21 16:30:40|1050.8|1045.8|1051.1|1046.1|1051.1|1046.1|1050.7|1045.7|5
1634833850000|2021-10-21 16:30:50|1051|1046|1051|1046|1051|1046|1051|1046|1
1634833880000|2021-10-21 16:31:20|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|2
1634833890000|2021-10-21 16:31:30|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|3
1634833900000|2021-10-21 16:31:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634833910000|2021-10-21 16:31:50|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.3|1046.3|9
1634833920000|2021-10-21 16:32:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634833940000|2021-10-21 16:32:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634833950000|2021-10-21 16:32:30|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|4
1634833970000|2021-10-21 16:32:50|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634833980000|2021-10-21 16:33:00|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.5|1046.5|7
1634833990000|2021-10-21 16:33:10|1051.9|1046.9|1051.8|1046.8|1052|1047|1051.7|1046.7|17
1634834000000|2021-10-21 16:33:20|1051.7|1046.7|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|4
1634834010000|2021-10-21 16:33:30|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|4
1634834030000|2021-10-21 16:33:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634834040000|2021-10-21 16:34:00|1051.8|1046.8|1051.8|1046.8|1052|1047|1051.7|1046.7|6
1634834070000|2021-10-21 16:34:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|3
1634834090000|2021-10-21 16:34:50|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634834100000|2021-10-21 16:35:00|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|17
1634834120000|2021-10-21 16:35:20|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|3
1634834130000|2021-10-21 16:35:30|1051.2|1046.2|1051.6|1046.6|1051.6|1046.6|1051.2|1046.2|14
1634834140000|2021-10-21 16:35:40|1051.8|1046.8|1052|1047|1052|1047|1051.8|1046.8|2
1634834150000|2021-10-21 16:35:50|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1634834170000|2021-10-21 16:36:10|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.8|1046.8|15
1634834180000|2021-10-21 16:36:20|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634834190000|2021-10-21 16:36:30|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|9
1634834200000|2021-10-21 16:36:40|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|5
1634834210000|2021-10-21 16:36:50|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|4
1634834220000|2021-10-21 16:37:00|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|12
1634834230000|2021-10-21 16:37:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634834240000|2021-10-21 16:37:20|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|4
1634834270000|2021-10-21 16:37:50|1051.8|1046.8|1051.4|1046.4|1051.8|1046.8|1051.4|1046.4|4
1634834280000|2021-10-21 16:38:00|1051.8|1046.8|1051|1046|1051.8|1046.8|1050.9|1045.9|14
1634834290000|2021-10-21 16:38:10|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1634834300000|2021-10-21 16:38:20|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.8|1045.8|6
1634834310000|2021-10-21 16:38:30|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|6
1634834320000|2021-10-21 16:38:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|8
1634834330000|2021-10-21 16:38:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|5
1634834350000|2021-10-21 16:39:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634834370000|2021-10-21 16:39:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634834390000|2021-10-21 16:39:50|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634834400000|2021-10-21 16:40:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634834410000|2021-10-21 16:40:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1634834420000|2021-10-21 16:40:20|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634834430000|2021-10-21 16:40:30|1051|1046|1051|1046|1051|1046|1051|1046|1
1634834440000|2021-10-21 16:40:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634834460000|2021-10-21 16:41:00|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634834470000|2021-10-21 16:41:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634834480000|2021-10-21 16:41:20|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|10
1634834490000|2021-10-21 16:41:30|1051.4|1046.4|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|6
1634834500000|2021-10-21 16:41:40|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634834510000|2021-10-21 16:41:50|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|3
1634834520000|2021-10-21 16:42:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634834530000|2021-10-21 16:42:10|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|10
1634834540000|2021-10-21 16:42:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634834550000|2021-10-21 16:42:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634834560000|2021-10-21 16:42:40|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|4
1634834570000|2021-10-21 16:42:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|8
1634834580000|2021-10-21 16:43:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634834590000|2021-10-21 16:43:10|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|7
1634834600000|2021-10-21 16:43:20|1051.5|1046.5|1051.8|1046.8|1051.8|1046.8|1051.5|1046.5|6
1634834610000|2021-10-21 16:43:30|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|4
1634834620000|2021-10-21 16:43:40|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|11
1634834630000|2021-10-21 16:43:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634834640000|2021-10-21 16:44:00|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|3
1634834650000|2021-10-21 16:44:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634834660000|2021-10-21 16:44:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1634834670000|2021-10-21 16:44:30|1051.3|1046.3|1051|1046|1051.3|1046.3|1051|1046|3
1634834690000|2021-10-21 16:44:50|1051.1|1046.1|1051.3|1046.3|1051.4|1046.4|1051.1|1046.1|8
1634834700000|2021-10-21 16:45:00|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|10
1634834710000|2021-10-21 16:45:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634834720000|2021-10-21 16:45:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|4
1634834750000|2021-10-21 16:45:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634834760000|2021-10-21 16:46:00|1051.2|1046.2|1050.7|1045.7|1051.2|1046.2|1050.7|1045.7|12
1634834780000|2021-10-21 16:46:20|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|10
1634834790000|2021-10-21 16:46:30|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|13
1634834800000|2021-10-21 16:46:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|6
1634834810000|2021-10-21 16:46:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|11
1634834820000|2021-10-21 16:47:00|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|15
1634834830000|2021-10-21 16:47:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|5
1634834840000|2021-10-21 16:47:20|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|3
1634834850000|2021-10-21 16:47:30|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1634834860000|2021-10-21 16:47:40|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634834870000|2021-10-21 16:47:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634834880000|2021-10-21 16:48:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|9
1634834890000|2021-10-21 16:48:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634834940000|2021-10-21 16:49:00|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634834970000|2021-10-21 16:49:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1634834980000|2021-10-21 16:49:40|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634835000000|2021-10-21 16:50:00|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634835020000|2021-10-21 16:50:20|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|9
1634835030000|2021-10-21 16:50:30|1051|1046|1051|1046|1051|1046|1051|1046|1
1634835070000|2021-10-21 16:51:10|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|3
1634835080000|2021-10-21 16:51:20|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|6
1634835090000|2021-10-21 16:51:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634835100000|2021-10-21 16:51:40|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|4
1634835110000|2021-10-21 16:51:50|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|15
1634835120000|2021-10-21 16:52:00|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|3
1634835140000|2021-10-21 16:52:20|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|3
1634835150000|2021-10-21 16:52:30|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634835170000|2021-10-21 16:52:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1634835180000|2021-10-21 16:53:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1634835210000|2021-10-21 16:53:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634835220000|2021-10-21 16:53:40|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|4
1634835230000|2021-10-21 16:53:50|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|2
1634835240000|2021-10-21 16:54:00|1052.5|1047.5|1052.8|1047.8|1052.8|1047.8|1052.4|1047.4|8
1634835250000|2021-10-21 16:54:10|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|10
1634835260000|2021-10-21 16:54:20|1053|1048|1052.7|1047.7|1053|1048|1052.6|1047.6|7
1634835270000|2021-10-21 16:54:30|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1634835300000|2021-10-21 16:55:00|1052.6|1047.6|1052.3|1047.3|1052.7|1047.7|1052.3|1047.3|5
1634835310000|2021-10-21 16:55:10|1052.1|1047.1|1051.9|1046.9|1052.1|1047.1|1051.9|1046.9|3
1634835320000|2021-10-21 16:55:20|1052.1|1047.1|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|3
1634835330000|2021-10-21 16:55:30|1051.8|1046.8|1052.4|1047.4|1052.5|1047.5|1051.7|1046.7|13
1634835340000|2021-10-21 16:55:40|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634835350000|2021-10-21 16:55:50|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|7
1634835380000|2021-10-21 16:56:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|5
1634835390000|2021-10-21 16:56:30|1052.5|1047.5|1052.2|1047.2|1052.6|1047.6|1052.1|1047.1|5
1634835400000|2021-10-21 16:56:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634835410000|2021-10-21 16:56:50|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|3
1634835420000|2021-10-21 16:57:00|1051.9|1046.9|1051.6|1046.6|1051.9|1046.9|1051.6|1046.6|4
1634835430000|2021-10-21 16:57:10|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|6
1634835450000|2021-10-21 16:57:30|1051|1046|1051|1046|1051.1|1046.1|1051|1046|7
1634835460000|2021-10-21 16:57:40|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634835470000|2021-10-21 16:57:50|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634835480000|2021-10-21 16:58:00|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|10
1634835490000|2021-10-21 16:58:10|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1634835500000|2021-10-21 16:58:20|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|3
1634835520000|2021-10-21 16:58:40|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|8
1634835530000|2021-10-21 16:58:50|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|9
1634835540000|2021-10-21 16:59:00|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|17
1634835550000|2021-10-21 16:59:10|1051.5|1046.5|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|9
1634835560000|2021-10-21 16:59:20|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|3
1634835570000|2021-10-21 16:59:30|1052|1047|1052|1047|1052|1047|1052|1047|1
1634835580000|2021-10-21 16:59:40|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|3
1634835590000|2021-10-21 16:59:50|1052.2|1047.2|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|2
1634835600000|2021-10-21 17:00:00|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|4
1634835610000|2021-10-21 17:00:10|1052|1047|1052|1047|1052|1047|1052|1047|1
1634835620000|2021-10-21 17:00:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1634835650000|2021-10-21 17:00:50|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634835660000|2021-10-21 17:01:00|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|4
1634835670000|2021-10-21 17:01:10|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|6
1634835680000|2021-10-21 17:01:20|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|4
1634835690000|2021-10-21 17:01:30|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|3
1634835700000|2021-10-21 17:01:40|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634835710000|2021-10-21 17:01:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634835720000|2021-10-21 17:02:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|4
1634835730000|2021-10-21 17:02:10|1052.6|1047.6|1051.9|1046.9|1052.6|1047.6|1051.9|1046.9|2
1634835740000|2021-10-21 17:02:20|1052.1|1047.1|1051.9|1046.9|1052.1|1047.1|1051.9|1046.9|2
1634835750000|2021-10-21 17:02:30|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|2
1634835760000|2021-10-21 17:02:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|5
1634835770000|2021-10-21 17:02:50|1051.5|1046.5|1050.9|1045.9|1051.5|1046.5|1050.9|1045.9|7
1634835780000|2021-10-21 17:03:00|1051.4|1046.4|1051.2|1046.2|1051.6|1046.6|1050.8|1045.8|15
1634835790000|2021-10-21 17:03:10|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.2|1046.2|6
1634835800000|2021-10-21 17:03:20|1052|1047|1051.6|1046.6|1052|1047|1051.5|1046.5|8
1634835810000|2021-10-21 17:03:30|1052.1|1047.1|1051.9|1046.9|1052.1|1047.1|1051.8|1046.8|7
1634835820000|2021-10-21 17:03:40|1051.8|1046.8|1051.6|1046.6|1052.2|1047.2|1051.6|1046.6|11
1634835830000|2021-10-21 17:03:50|1051.5|1046.5|1051.9|1046.9|1051.9|1046.9|1051.5|1046.5|10
1634835840000|2021-10-21 17:04:00|1052.3|1047.3|1052.6|1047.6|1052.6|1047.6|1052.1|1047.1|7
1634835850000|2021-10-21 17:04:10|1052.3|1047.3|1052.1|1047.1|1052.7|1047.7|1052|1047|16
1634835860000|2021-10-21 17:04:20|1052.4|1047.4|1052|1047|1052.5|1047.5|1052|1047|5
1634835870000|2021-10-21 17:04:30|1052.3|1047.3|1051.9|1046.9|1052.3|1047.3|1051.7|1046.7|9
1634835880000|2021-10-21 17:04:40|1051.8|1046.8|1051.9|1046.9|1052.1|1047.1|1051.7|1046.7|17
1634835890000|2021-10-21 17:04:50|1051.8|1046.8|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|10
1634835900000|2021-10-21 17:05:00|1051.6|1046.6|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|4
1634835910000|2021-10-21 17:05:10|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|9
1634835920000|2021-10-21 17:05:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|5
1634835930000|2021-10-21 17:05:30|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|4
1634835970000|2021-10-21 17:06:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634836000000|2021-10-21 17:06:40|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|7
1634836010000|2021-10-21 17:06:50|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1634836020000|2021-10-21 17:07:00|1051.8|1046.8|1051.3|1046.3|1051.8|1046.8|1051.3|1046.3|6
1634836030000|2021-10-21 17:07:10|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1634836040000|2021-10-21 17:07:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634836050000|2021-10-21 17:07:30|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634836060000|2021-10-21 17:07:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634836070000|2021-10-21 17:07:50|1051|1046|1051|1046|1051|1046|1051|1046|1
1634836080000|2021-10-21 17:08:00|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|10
1634836090000|2021-10-21 17:08:10|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|4
1634836100000|2021-10-21 17:08:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1634836120000|2021-10-21 17:08:40|1051|1046|1051|1046|1051.1|1046.1|1051|1046|3
1634836130000|2021-10-21 17:08:50|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1634836150000|2021-10-21 17:09:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634836170000|2021-10-21 17:09:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|7
1634836180000|2021-10-21 17:09:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634836190000|2021-10-21 17:09:50|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|9
1634836200000|2021-10-21 17:10:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|7
1634836210000|2021-10-21 17:10:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1634836220000|2021-10-21 17:10:20|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|4
1634836230000|2021-10-21 17:10:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634836240000|2021-10-21 17:10:40|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634836260000|2021-10-21 17:11:00|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|10
1634836270000|2021-10-21 17:11:10|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|4
1634836290000|2021-10-21 17:11:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1634836300000|2021-10-21 17:11:40|1051.1|1046.1|1051|1046|1051.1|1046.1|1050.9|1045.9|8
1634836310000|2021-10-21 17:11:50|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1634836320000|2021-10-21 17:12:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634836350000|2021-10-21 17:12:30|1050.7|1045.7|1050.6|1045.6|1050.8|1045.8|1050.5|1045.5|6
1634836360000|2021-10-21 17:12:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|6
1634836370000|2021-10-21 17:12:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634836380000|2021-10-21 17:13:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634836410000|2021-10-21 17:13:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634836420000|2021-10-21 17:13:40|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634836430000|2021-10-21 17:13:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1634836440000|2021-10-21 17:14:00|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|5
1634836450000|2021-10-21 17:14:10|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|12
1634836460000|2021-10-21 17:14:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1634836470000|2021-10-21 17:14:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634836490000|2021-10-21 17:14:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1634836500000|2021-10-21 17:15:00|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|7
1634836520000|2021-10-21 17:15:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634836530000|2021-10-21 17:15:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1634836540000|2021-10-21 17:15:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|7
1634836550000|2021-10-21 17:15:50|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|4
1634836560000|2021-10-21 17:16:00|1051|1046|1051|1046|1051|1046|1050.9|1045.9|5
1634836580000|2021-10-21 17:16:20|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634836590000|2021-10-21 17:16:30|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634836610000|2021-10-21 17:16:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1634836620000|2021-10-21 17:17:00|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634836630000|2021-10-21 17:17:10|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634836640000|2021-10-21 17:17:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634836660000|2021-10-21 17:17:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634836670000|2021-10-21 17:17:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634836680000|2021-10-21 17:18:00|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634836690000|2021-10-21 17:18:10|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634836700000|2021-10-21 17:18:20|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|7
1634836710000|2021-10-21 17:18:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|5
1634836720000|2021-10-21 17:18:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634836730000|2021-10-21 17:18:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|5
1634836760000|2021-10-21 17:19:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634836770000|2021-10-21 17:19:30|1051.4|1046.4|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|8
1634836780000|2021-10-21 17:19:40|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|2
1634836790000|2021-10-21 17:19:50|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|5
1634836800000|2021-10-21 17:20:00|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|4
1634836810000|2021-10-21 17:20:10|1052|1047|1052|1047|1052|1047|1052|1047|1
1634836850000|2021-10-21 17:20:50|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|10
1634836860000|2021-10-21 17:21:00|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634836900000|2021-10-21 17:21:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634836910000|2021-10-21 17:21:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634836920000|2021-10-21 17:22:00|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|3
1634836930000|2021-10-21 17:22:10|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|9
1634836940000|2021-10-21 17:22:20|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|13
1634836990000|2021-10-21 17:23:10|1052|1047|1052|1047|1052|1047|1052|1047|1
1634837000000|2021-10-21 17:23:20|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|11
1634837010000|2021-10-21 17:23:30|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|5
1634837020000|2021-10-21 17:23:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634837040000|2021-10-21 17:24:00|1052.2|1047.2|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|14
1634837050000|2021-10-21 17:24:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634837060000|2021-10-21 17:24:20|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634837070000|2021-10-21 17:24:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634837080000|2021-10-21 17:24:40|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|3
1634837100000|2021-10-21 17:25:00|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634837130000|2021-10-21 17:25:30|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|4
1634837140000|2021-10-21 17:25:40|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1634837150000|2021-10-21 17:25:50|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634837180000|2021-10-21 17:26:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|8
1634837190000|2021-10-21 17:26:30|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1634837210000|2021-10-21 17:26:50|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|4
1634837220000|2021-10-21 17:27:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634837240000|2021-10-21 17:27:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634837250000|2021-10-21 17:27:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|3
1634837260000|2021-10-21 17:27:40|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|7
1634837270000|2021-10-21 17:27:50|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|8
1634837280000|2021-10-21 17:28:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|4
1634837290000|2021-10-21 17:28:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634837300000|2021-10-21 17:28:20|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|2
1634837310000|2021-10-21 17:28:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1634837320000|2021-10-21 17:28:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1634837330000|2021-10-21 17:28:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634837340000|2021-10-21 17:29:00|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634837350000|2021-10-21 17:29:10|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1634837360000|2021-10-21 17:29:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|6
1634837370000|2021-10-21 17:29:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|5
1634837380000|2021-10-21 17:29:40|1052.5|1047.5|1052.2|1047.2|1052.6|1047.6|1052.2|1047.2|6
1634837390000|2021-10-21 17:29:50|1052|1047|1052.3|1047.3|1052.3|1047.3|1052|1047|6
1634837400000|2021-10-21 17:30:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|3
1634837410000|2021-10-21 17:30:10|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|4
1634837420000|2021-10-21 17:30:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634837440000|2021-10-21 17:30:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634837460000|2021-10-21 17:31:00|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|7
1634837470000|2021-10-21 17:31:10|1052.6|1047.6|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|12
1634837480000|2021-10-21 17:31:20|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|5
1634837510000|2021-10-21 17:31:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634837520000|2021-10-21 17:32:00|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|15
1634837530000|2021-10-21 17:32:10|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|8
1634837540000|2021-10-21 17:32:20|1052.9|1047.9|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|7
1634837560000|2021-10-21 17:32:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634837570000|2021-10-21 17:32:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634837590000|2021-10-21 17:33:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1634837600000|2021-10-21 17:33:20|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1634837610000|2021-10-21 17:33:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|14
1634837620000|2021-10-21 17:33:40|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1634837630000|2021-10-21 17:33:50|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|10
1634837650000|2021-10-21 17:34:10|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1634837660000|2021-10-21 17:34:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|4
1634837670000|2021-10-21 17:34:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|7
1634837710000|2021-10-21 17:35:10|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|5
1634837720000|2021-10-21 17:35:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634837750000|2021-10-21 17:35:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634837760000|2021-10-21 17:36:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|5
1634837770000|2021-10-21 17:36:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634837790000|2021-10-21 17:36:30|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1634837800000|2021-10-21 17:36:40|1052|1047|1052|1047|1052|1047|1052|1047|1
1634837820000|2021-10-21 17:37:00|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|4
1634837830000|2021-10-21 17:37:10|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1634837860000|2021-10-21 17:37:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634837870000|2021-10-21 17:37:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1634837880000|2021-10-21 17:38:00|1052|1047|1052.2|1047.2|1052.2|1047.2|1052|1047|2
1634837890000|2021-10-21 17:38:10|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|5
1634837900000|2021-10-21 17:38:20|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634837920000|2021-10-21 17:38:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634837930000|2021-10-21 17:38:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1634837940000|2021-10-21 17:39:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|9
1634837950000|2021-10-21 17:39:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634837970000|2021-10-21 17:39:30|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|4
1634837980000|2021-10-21 17:39:40|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|4
1634837990000|2021-10-21 17:39:50|1052|1047|1052|1047|1052.1|1047.1|1052|1047|5
1634838000000|2021-10-21 17:40:00|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634838010000|2021-10-21 17:40:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634838020000|2021-10-21 17:40:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1634838030000|2021-10-21 17:40:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634838040000|2021-10-21 17:40:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634838080000|2021-10-21 17:41:20|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634838100000|2021-10-21 17:41:40|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|4
1634838120000|2021-10-21 17:42:00|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|5
1634838130000|2021-10-21 17:42:10|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|11
1634838140000|2021-10-21 17:42:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|5
1634838160000|2021-10-21 17:42:40|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|5
1634838170000|2021-10-21 17:42:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634838180000|2021-10-21 17:43:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634838190000|2021-10-21 17:43:10|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|9
1634838200000|2021-10-21 17:43:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634838210000|2021-10-21 17:43:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634838240000|2021-10-21 17:44:00|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634838250000|2021-10-21 17:44:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1634838260000|2021-10-21 17:44:20|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|4
1634838270000|2021-10-21 17:44:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634838310000|2021-10-21 17:45:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634838320000|2021-10-21 17:45:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634838340000|2021-10-21 17:45:40|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|3
1634838350000|2021-10-21 17:45:50|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1634838360000|2021-10-21 17:46:00|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634838370000|2021-10-21 17:46:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|7
1634838380000|2021-10-21 17:46:20|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|17
1634838390000|2021-10-21 17:46:30|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|12
1634838400000|2021-10-21 17:46:40|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|11
1634838420000|2021-10-21 17:47:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634838450000|2021-10-21 17:47:30|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|4
1634838460000|2021-10-21 17:47:40|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634838470000|2021-10-21 17:47:50|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|8
1634838480000|2021-10-21 17:48:00|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|9
1634838500000|2021-10-21 17:48:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634838510000|2021-10-21 17:48:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634838520000|2021-10-21 17:48:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1634838530000|2021-10-21 17:48:50|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|9
1634838540000|2021-10-21 17:49:00|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|3
1634838610000|2021-10-21 17:50:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634838630000|2021-10-21 17:50:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1634838640000|2021-10-21 17:50:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634838650000|2021-10-21 17:50:50|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1634838660000|2021-10-21 17:51:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|7
1634838670000|2021-10-21 17:51:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634838680000|2021-10-21 17:51:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634838690000|2021-10-21 17:51:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1634838700000|2021-10-21 17:51:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1634838720000|2021-10-21 17:52:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|7
1634838730000|2021-10-21 17:52:10|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|3
1634838740000|2021-10-21 17:52:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634838770000|2021-10-21 17:52:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|10
1634838780000|2021-10-21 17:53:00|1050.8|1045.8|1050.3|1045.3|1050.8|1045.8|1050|1045|7
1634838790000|2021-10-21 17:53:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1634838800000|2021-10-21 17:53:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1634838810000|2021-10-21 17:53:30|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634838820000|2021-10-21 17:53:40|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|7
1634838830000|2021-10-21 17:53:50|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|5
1634838840000|2021-10-21 17:54:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634838850000|2021-10-21 17:54:10|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634838860000|2021-10-21 17:54:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1634838870000|2021-10-21 17:54:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634838880000|2021-10-21 17:54:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634838900000|2021-10-21 17:55:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|4
1634838910000|2021-10-21 17:55:10|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|4
1634838930000|2021-10-21 17:55:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634838940000|2021-10-21 17:55:40|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|10
1634838950000|2021-10-21 17:55:50|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|9
1634838960000|2021-10-21 17:56:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1634838970000|2021-10-21 17:56:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634838980000|2021-10-21 17:56:20|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|8
1634838990000|2021-10-21 17:56:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|8
1634839010000|2021-10-21 17:56:50|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|3
1634839030000|2021-10-21 17:57:10|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|10
1634839040000|2021-10-21 17:57:20|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|6
1634839050000|2021-10-21 17:57:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|4
1634839060000|2021-10-21 17:57:40|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|16
1634839070000|2021-10-21 17:57:50|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|7
1634839090000|2021-10-21 17:58:10|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1634839110000|2021-10-21 17:58:30|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.7|1044.7|9
1634839120000|2021-10-21 17:58:40|1050|1045|1049.9|1044.9|1050|1045|1049.8|1044.8|12
1634839130000|2021-10-21 17:58:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634839170000|2021-10-21 17:59:30|1049.6|1044.6|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|5
1634839180000|2021-10-21 17:59:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1634839190000|2021-10-21 17:59:50|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1634839200000|2021-10-21 18:00:00|1049.7|1044.7|1049.4|1044.4|1049.8|1044.8|1049.3|1044.3|9
1634839210000|2021-10-21 18:00:10|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|6
1634839230000|2021-10-21 18:00:30|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|7
1634839240000|2021-10-21 18:00:40|1049.4|1044.4|1049.7|1044.7|1049.8|1044.8|1049.4|1044.4|6
1634839250000|2021-10-21 18:00:50|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.8|1044.8|6
1634839260000|2021-10-21 18:01:00|1050|1045|1050|1045|1050|1045|1049.9|1044.9|7
1634839270000|2021-10-21 18:01:10|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.7|1044.7|3
1634839280000|2021-10-21 18:01:20|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1634839290000|2021-10-21 18:01:30|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|15
1634839300000|2021-10-21 18:01:40|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634839320000|2021-10-21 18:02:00|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634839350000|2021-10-21 18:02:30|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|10
1634839370000|2021-10-21 18:02:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634839380000|2021-10-21 18:03:00|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.7|1044.7|11
1634839390000|2021-10-21 18:03:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634839410000|2021-10-21 18:03:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1634839420000|2021-10-21 18:03:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1634839430000|2021-10-21 18:03:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1634839450000|2021-10-21 18:04:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634839510000|2021-10-21 18:05:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634839520000|2021-10-21 18:05:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1634839530000|2021-10-21 18:05:30|1050|1045|1050|1045|1050|1045|1049.9|1044.9|15
1634839540000|2021-10-21 18:05:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1634839550000|2021-10-21 18:05:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634839560000|2021-10-21 18:06:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|11
1634839570000|2021-10-21 18:06:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634839580000|2021-10-21 18:06:20|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|9
1634839590000|2021-10-21 18:06:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|7
1634839620000|2021-10-21 18:07:00|1050|1045|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|4
1634839630000|2021-10-21 18:07:10|1050.1|1045.1|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|6
1634839640000|2021-10-21 18:07:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|4
1634839650000|2021-10-21 18:07:30|1050|1045|1050|1045|1050|1045|1050|1045|1
1634839680000|2021-10-21 18:08:00|1049.9|1044.9|1049.8|1044.8|1050|1045|1049.8|1044.8|8
1634839690000|2021-10-21 18:08:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634839730000|2021-10-21 18:08:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634839740000|2021-10-21 18:09:00|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|5
1634839780000|2021-10-21 18:09:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1634839790000|2021-10-21 18:09:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|12
1634839800000|2021-10-21 18:10:00|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|5
1634839810000|2021-10-21 18:10:10|1050.1|1045.1|1050|1045|1050.1|1045.1|1049.9|1044.9|3
1634839820000|2021-10-21 18:10:20|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|3
1634839830000|2021-10-21 18:10:30|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|6
1634839840000|2021-10-21 18:10:40|1050|1045|1050|1045|1050.1|1045.1|1050|1045|5
1634839860000|2021-10-21 18:11:00|1050.1|1045.1|1050|1045|1050.1|1045.1|1049.9|1044.9|14
1634839870000|2021-10-21 18:11:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|10
1634839880000|2021-10-21 18:11:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1634839890000|2021-10-21 18:11:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|4
1634839900000|2021-10-21 18:11:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634839910000|2021-10-21 18:11:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634839920000|2021-10-21 18:12:00|1049.6|1044.6|1049.6|1044.6|1049.8|1044.8|1049.5|1044.5|13
1634839930000|2021-10-21 18:12:10|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|5
1634839940000|2021-10-21 18:12:20|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1634839950000|2021-10-21 18:12:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1634839960000|2021-10-21 18:12:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634839970000|2021-10-21 18:12:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634839980000|2021-10-21 18:13:00|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1634839990000|2021-10-21 18:13:10|1050|1045|1049.8|1044.8|1050|1045|1049.7|1044.7|17
1634840010000|2021-10-21 18:13:30|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050|1045|6
1634840020000|2021-10-21 18:13:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1634840030000|2021-10-21 18:13:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|4
1634840040000|2021-10-21 18:14:00|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050|1045|6
1634840050000|2021-10-21 18:14:10|1050.1|1045.1|1050|1045|1050.2|1045.2|1050|1045|3
1634840060000|2021-10-21 18:14:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1634840070000|2021-10-21 18:14:30|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1634840080000|2021-10-21 18:14:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|6
1634840090000|2021-10-21 18:14:50|1050|1045|1049.9|1044.9|1050|1045|1049.8|1044.8|8
1634840100000|2021-10-21 18:15:00|1049.8|1044.8|1049.8|1044.8|1050|1045|1049.8|1044.8|9
1634840110000|2021-10-21 18:15:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634840130000|2021-10-21 18:15:30|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634840150000|2021-10-21 18:15:50|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|6
1634840160000|2021-10-21 18:16:00|1050.3|1045.3|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|5
1634840170000|2021-10-21 18:16:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1634840180000|2021-10-21 18:16:20|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1634840190000|2021-10-21 18:16:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1634840210000|2021-10-21 18:16:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634840230000|2021-10-21 18:17:10|1050.9|1045.9|1051|1046|1051|1046|1050.8|1045.8|8
1634840240000|2021-10-21 18:17:20|1051.1|1046.1|1050.8|1045.8|1051.2|1046.2|1050.7|1045.7|7
1634840250000|2021-10-21 18:17:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|5
1634840260000|2021-10-21 18:17:40|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|7
1634840270000|2021-10-21 18:17:50|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|5
1634840280000|2021-10-21 18:18:00|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634840300000|2021-10-21 18:18:20|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634840310000|2021-10-21 18:18:30|1051|1046|1050.9|1045.9|1051|1046|1050.8|1045.8|10
1634840330000|2021-10-21 18:18:50|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|5
1634840340000|2021-10-21 18:19:00|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1634840360000|2021-10-21 18:19:20|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1634840370000|2021-10-21 18:19:30|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1634840380000|2021-10-21 18:19:40|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1634840390000|2021-10-21 18:19:50|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|3
1634840400000|2021-10-21 18:20:00|1051.1|1046.1|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|8
1634840410000|2021-10-21 18:20:10|1051|1046|1051.2|1046.2|1051.2|1046.2|1051|1046|2
1634840420000|2021-10-21 18:20:20|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|4
1634840430000|2021-10-21 18:20:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1634840440000|2021-10-21 18:20:40|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|4
1634840450000|2021-10-21 18:20:50|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634840460000|2021-10-21 18:21:00|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634840470000|2021-10-21 18:21:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634840490000|2021-10-21 18:21:30|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|6
1634840500000|2021-10-21 18:21:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|7
1634840510000|2021-10-21 18:21:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634840520000|2021-10-21 18:22:00|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1634840550000|2021-10-21 18:22:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634840580000|2021-10-21 18:23:00|1051|1046|1051|1046|1051|1046|1051|1046|1
1634840590000|2021-10-21 18:23:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1634840600000|2021-10-21 18:23:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1634840610000|2021-10-21 18:23:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|5
1634840620000|2021-10-21 18:23:40|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634840630000|2021-10-21 18:23:50|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634840640000|2021-10-21 18:24:00|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634840660000|2021-10-21 18:24:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1634840670000|2021-10-21 18:24:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1634840680000|2021-10-21 18:24:40|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|3
1634840690000|2021-10-21 18:24:50|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|3
1634840700000|2021-10-21 18:25:00|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|4
1634840710000|2021-10-21 18:25:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|5
1634840730000|2021-10-21 18:25:30|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|3
1634840740000|2021-10-21 18:25:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1634840750000|2021-10-21 18:25:50|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|2
1634840760000|2021-10-21 18:26:00|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|9
1634840770000|2021-10-21 18:26:10|1052|1047|1052|1047|1052|1047|1052|1047|1
1634840780000|2021-10-21 18:26:20|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|5
1634840800000|2021-10-21 18:26:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|8
1634840820000|2021-10-21 18:27:00|1051.6|1046.6|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|4
1634840840000|2021-10-21 18:27:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634840850000|2021-10-21 18:27:30|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|6
1634840870000|2021-10-21 18:27:50|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|8
1634840890000|2021-10-21 18:28:10|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|8
1634840910000|2021-10-21 18:28:30|1051.3|1046.3|1051.1|1046.1|1051.4|1046.4|1050.9|1045.9|13
1634840920000|2021-10-21 18:28:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|17
1634840930000|2021-10-21 18:28:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1634840980000|2021-10-21 18:29:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1634840990000|2021-10-21 18:29:50|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634841000000|2021-10-21 18:30:00|1051.3|1046.3|1051.8|1046.8|1051.8|1046.8|1051.3|1046.3|7
1634841020000|2021-10-21 18:30:20|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634841080000|2021-10-21 18:31:20|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|5
1634841100000|2021-10-21 18:31:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634841120000|2021-10-21 18:32:00|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634841150000|2021-10-21 18:32:30|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|4
1634841180000|2021-10-21 18:33:00|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|7
1634841190000|2021-10-21 18:33:10|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|8
1634841200000|2021-10-21 18:33:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|6
1634841210000|2021-10-21 18:33:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634841240000|2021-10-21 18:34:00|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1634841420000|2021-10-21 18:37:00|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1634841460000|2021-10-21 18:37:40|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1634841530000|2021-10-21 18:38:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1634841540000|2021-10-21 18:39:00|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|3
1634841550000|2021-10-21 18:39:10|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|3
1634841570000|2021-10-21 18:39:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634841630000|2021-10-21 18:40:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634841650000|2021-10-21 18:40:50|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1634841660000|2021-10-21 18:41:00|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1634841670000|2021-10-21 18:41:10|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634841680000|2021-10-21 18:41:20|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|4
1634841700000|2021-10-21 18:41:40|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634841730000|2021-10-21 18:42:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634841750000|2021-10-21 18:42:30|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|3
1634841780000|2021-10-21 18:43:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634841880000|2021-10-21 18:44:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634841890000|2021-10-21 18:44:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1634841900000|2021-10-21 18:45:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|6
1634841910000|2021-10-21 18:45:10|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1634841950000|2021-10-21 18:45:50|1051.1|1046.1|1051|1046|1051.2|1046.2|1051|1046|6
1634841960000|2021-10-21 18:46:00|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|9
1634841970000|2021-10-21 18:46:10|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1634841990000|2021-10-21 18:46:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1634842000000|2021-10-21 18:46:40|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|6
1634842030000|2021-10-21 18:47:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|11
1634842040000|2021-10-21 18:47:20|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|5
1634842050000|2021-10-21 18:47:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|5
1634842090000|2021-10-21 18:48:10|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1634842100000|2021-10-21 18:48:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1634842120000|2021-10-21 18:48:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634842140000|2021-10-21 18:49:00|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1634842150000|2021-10-21 18:49:10|1051.6|1046.6|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|3
1634842160000|2021-10-21 18:49:20|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634842190000|2021-10-21 18:49:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1634842200000|2021-10-21 18:50:00|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1634842220000|2021-10-21 18:50:20|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|5
1634842230000|2021-10-21 18:50:30|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1634842240000|2021-10-21 18:50:40|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|11
1634842250000|2021-10-21 18:50:50|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|10
1634842260000|2021-10-21 18:51:00|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|3
1634842300000|2021-10-21 18:51:40|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634842310000|2021-10-21 18:51:50|1052.2|1047.2|1052|1047|1052.3|1047.3|1052|1047|7
1634842320000|2021-10-21 18:52:00|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634842330000|2021-10-21 18:52:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634842380000|2021-10-21 18:53:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|11
1634842400000|2021-10-21 18:53:20|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1634842440000|2021-10-21 18:54:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|7
1634842490000|2021-10-21 18:54:50|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634842500000|2021-10-21 18:55:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|4
1634842510000|2021-10-21 18:55:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634842520000|2021-10-21 18:55:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634842530000|2021-10-21 18:55:30|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634842540000|2021-10-21 18:55:40|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1634842560000|2021-10-21 18:56:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634842580000|2021-10-21 18:56:20|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634842600000|2021-10-21 18:56:40|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1634842620000|2021-10-21 18:57:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|4
1634842630000|2021-10-21 18:57:10|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|10
1634842640000|2021-10-21 18:57:20|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1634842650000|2021-10-21 18:57:30|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1634842670000|2021-10-21 18:57:50|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634842680000|2021-10-21 18:58:00|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|10
1634842690000|2021-10-21 18:58:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634842700000|2021-10-21 18:58:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|3
1634842710000|2021-10-21 18:58:30|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634842730000|2021-10-21 18:58:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|3
1634842740000|2021-10-21 18:59:00|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.2|1047.2|5
1634842760000|2021-10-21 18:59:20|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634842770000|2021-10-21 18:59:30|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1634842800000|2021-10-21 19:00:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634842810000|2021-10-21 19:00:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634842820000|2021-10-21 19:00:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|12
1634842830000|2021-10-21 19:00:30|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634842840000|2021-10-21 19:00:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634842860000|2021-10-21 19:01:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634842870000|2021-10-21 19:01:10|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|5
1634842880000|2021-10-21 19:01:20|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1634842890000|2021-10-21 19:01:30|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634842900000|2021-10-21 19:01:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|9
1634842910000|2021-10-21 19:01:50|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|6
1634842920000|2021-10-21 19:02:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634842930000|2021-10-21 19:02:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|5
1634842950000|2021-10-21 19:02:30|1052.2|1047.2|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|6
1634842970000|2021-10-21 19:02:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1634842990000|2021-10-21 19:03:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634843000000|2021-10-21 19:03:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|5
1634843010000|2021-10-21 19:03:30|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1634843030000|2021-10-21 19:03:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634843050000|2021-10-21 19:04:10|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|4
1634843060000|2021-10-21 19:04:20|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|9
1634843070000|2021-10-21 19:04:30|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|5
1634843110000|2021-10-21 19:05:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634843120000|2021-10-21 19:05:20|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1634843130000|2021-10-21 19:05:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|11
1634843140000|2021-10-21 19:05:40|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|12
1634843150000|2021-10-21 19:05:50|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|5
1634843180000|2021-10-21 19:06:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1634843190000|2021-10-21 19:06:30|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634843200000|2021-10-21 19:06:40|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634843220000|2021-10-21 19:07:00|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1634843230000|2021-10-21 19:07:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|5
1634843240000|2021-10-21 19:07:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|4
1634843250000|2021-10-21 19:07:30|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1634843260000|2021-10-21 19:07:40|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634843340000|2021-10-21 19:09:00|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|2
1634843350000|2021-10-21 19:09:10|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|6
1634843360000|2021-10-21 19:09:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|15
1634843380000|2021-10-21 19:09:40|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|3
1634843440000|2021-10-21 19:10:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1634843480000|2021-10-21 19:11:20|1052.9|1047.9|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|6
1634843500000|2021-10-21 19:11:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1634843510000|2021-10-21 19:11:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1634843520000|2021-10-21 19:12:00|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|4
1634843530000|2021-10-21 19:12:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|5
1634843540000|2021-10-21 19:12:20|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1634843550000|2021-10-21 19:12:30|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1634843560000|2021-10-21 19:12:40|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|4
1634843570000|2021-10-21 19:12:50|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|10
1634843580000|2021-10-21 19:13:00|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1634843590000|2021-10-21 19:13:10|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1634843600000|2021-10-21 19:13:20|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1634843630000|2021-10-21 19:13:50|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|3
1634843640000|2021-10-21 19:14:00|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1634843650000|2021-10-21 19:14:10|1053|1048|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|10
1634843660000|2021-10-21 19:14:20|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|4
1634843680000|2021-10-21 19:14:40|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|6
1634843690000|2021-10-21 19:14:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1634843700000|2021-10-21 19:15:00|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|3
1634843710000|2021-10-21 19:15:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1634843720000|2021-10-21 19:15:20|1053.3|1048.3|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|13
1634843730000|2021-10-21 19:15:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634843740000|2021-10-21 19:15:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634843760000|2021-10-21 19:16:00|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1634843770000|2021-10-21 19:16:10|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634843790000|2021-10-21 19:16:30|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1634843800000|2021-10-21 19:16:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1634843810000|2021-10-21 19:16:50|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634843820000|2021-10-21 19:17:00|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.1|1048.1|14
1634843830000|2021-10-21 19:17:10|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|3
1634843840000|2021-10-21 19:17:20|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|5
1634843870000|2021-10-21 19:17:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|5
1634843880000|2021-10-21 19:18:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1634843890000|2021-10-21 19:18:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|5
1634843900000|2021-10-21 19:18:20|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|6
1634843910000|2021-10-21 19:18:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|10
1634843920000|2021-10-21 19:18:40|1054|1049|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|4
1634843930000|2021-10-21 19:18:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634843940000|2021-10-21 19:19:00|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|6
1634843950000|2021-10-21 19:19:10|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|5
1634843960000|2021-10-21 19:19:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634843970000|2021-10-21 19:19:30|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|6
1634843980000|2021-10-21 19:19:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|15
1634843990000|2021-10-21 19:19:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1634844000000|2021-10-21 19:20:00|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.2|1049.2|14
1634844010000|2021-10-21 19:20:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|5
1634844020000|2021-10-21 19:20:20|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|5
1634844030000|2021-10-21 19:20:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1634844040000|2021-10-21 19:20:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1634844050000|2021-10-21 19:20:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1634844060000|2021-10-21 19:21:00|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|5
1634844080000|2021-10-21 19:21:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1634844090000|2021-10-21 19:21:30|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|4
1634844100000|2021-10-21 19:21:40|1054.6|1049.6|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|8
1634844110000|2021-10-21 19:21:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|5
1634844120000|2021-10-21 19:22:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634844130000|2021-10-21 19:22:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1634844140000|2021-10-21 19:22:20|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|5
1634844150000|2021-10-21 19:22:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1634844160000|2021-10-21 19:22:40|1054.8|1049.8|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|9
1634844170000|2021-10-21 19:22:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|16
1634844180000|2021-10-21 19:23:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634844190000|2021-10-21 19:23:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634844200000|2021-10-21 19:23:20|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|7
1634844210000|2021-10-21 19:23:30|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|5
1634844220000|2021-10-21 19:23:40|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|9
1634844230000|2021-10-21 19:23:50|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|12
1634844240000|2021-10-21 19:24:00|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1634844250000|2021-10-21 19:24:10|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634844270000|2021-10-21 19:24:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|6
1634844290000|2021-10-21 19:24:50|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1634844300000|2021-10-21 19:25:00|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|5
1634844310000|2021-10-21 19:25:10|1055|1050|1054.7|1049.7|1055|1050|1054.7|1049.7|2
1634844320000|2021-10-21 19:25:20|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634844340000|2021-10-21 19:25:40|1055|1050|1054.7|1049.7|1055|1050|1054.7|1049.7|2
1634844350000|2021-10-21 19:25:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634844360000|2021-10-21 19:26:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634844370000|2021-10-21 19:26:10|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634844390000|2021-10-21 19:26:30|1055|1050|1055|1050|1055|1050|1054.8|1049.8|4
1634844400000|2021-10-21 19:26:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634844420000|2021-10-21 19:27:00|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1634844430000|2021-10-21 19:27:10|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1634844440000|2021-10-21 19:27:20|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|12
1634844460000|2021-10-21 19:27:40|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634844470000|2021-10-21 19:27:50|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1634844480000|2021-10-21 19:28:00|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|9
1634844490000|2021-10-21 19:28:10|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1634844500000|2021-10-21 19:28:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634844510000|2021-10-21 19:28:30|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|6
1634844520000|2021-10-21 19:28:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|12
1634844530000|2021-10-21 19:28:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634844540000|2021-10-21 19:29:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634844560000|2021-10-21 19:29:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|8
1634844570000|2021-10-21 19:29:30|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|6
1634844580000|2021-10-21 19:29:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|16
1634844590000|2021-10-21 19:29:50|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1634844600000|2021-10-21 19:30:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|13
1634844610000|2021-10-21 19:30:10|1055|1050|1055|1050|1055.1|1050.1|1054.9|1049.9|9
1634844620000|2021-10-21 19:30:20|1054.9|1049.9|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|2
1634844650000|2021-10-21 19:30:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1634844660000|2021-10-21 19:31:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1634844670000|2021-10-21 19:31:10|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|5
1634844680000|2021-10-21 19:31:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1634844690000|2021-10-21 19:31:30|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|8
1634844720000|2021-10-21 19:32:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|6
1634844730000|2021-10-21 19:32:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|6
1634844740000|2021-10-21 19:32:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634844760000|2021-10-21 19:32:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|10
1634844770000|2021-10-21 19:32:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634844780000|2021-10-21 19:33:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634844790000|2021-10-21 19:33:10|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634844810000|2021-10-21 19:33:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1634844840000|2021-10-21 19:34:00|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1634844900000|2021-10-21 19:35:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634844920000|2021-10-21 19:35:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1634844940000|2021-10-21 19:35:40|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634844950000|2021-10-21 19:35:50|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|8
1634844960000|2021-10-21 19:36:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1634844970000|2021-10-21 19:36:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634844980000|2021-10-21 19:36:20|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|5
1634844990000|2021-10-21 19:36:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|9
1634845000000|2021-10-21 19:36:40|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|9
1634845010000|2021-10-21 19:36:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|14
1634845020000|2021-10-21 19:37:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|12
1634845030000|2021-10-21 19:37:10|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|9
1634845040000|2021-10-21 19:37:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1634845050000|2021-10-21 19:37:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1634845070000|2021-10-21 19:37:50|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1634845090000|2021-10-21 19:38:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|5
1634845100000|2021-10-21 19:38:20|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1634845120000|2021-10-21 19:38:40|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|4
1634845130000|2021-10-21 19:38:50|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|4
1634845140000|2021-10-21 19:39:00|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|5
1634845150000|2021-10-21 19:39:10|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|6
1634845160000|2021-10-21 19:39:20|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1634845180000|2021-10-21 19:39:40|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|7
1634845190000|2021-10-21 19:39:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634845200000|2021-10-21 19:40:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634845210000|2021-10-21 19:40:10|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|5
1634845220000|2021-10-21 19:40:20|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1634845230000|2021-10-21 19:40:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1634845240000|2021-10-21 19:40:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|5
1634845250000|2021-10-21 19:40:50|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634845270000|2021-10-21 19:41:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634845290000|2021-10-21 19:41:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634845300000|2021-10-21 19:41:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1634845310000|2021-10-21 19:41:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634845320000|2021-10-21 19:42:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634845330000|2021-10-21 19:42:10|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1634845340000|2021-10-21 19:42:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634845360000|2021-10-21 19:42:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|8
1634845400000|2021-10-21 19:43:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1634845410000|2021-10-21 19:43:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1634845420000|2021-10-21 19:43:40|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|5
1634845430000|2021-10-21 19:43:50|1054.9|1049.9|1055.2|1050.2|1055.3|1050.3|1054.8|1049.8|20
1634845440000|2021-10-21 19:44:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1054.9|1049.9|10
1634845450000|2021-10-21 19:44:10|1055|1050|1054.9|1049.9|1055|1050|1054.8|1049.8|8
1634845470000|2021-10-21 19:44:30|1055|1050|1055.4|1050.4|1055.4|1050.4|1055|1050|3
1634845480000|2021-10-21 19:44:40|1055.3|1050.3|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|6
1634845510000|2021-10-21 19:45:10|1055.1|1050.1|1055|1050|1055.1|1050.1|1054.9|1049.9|8
1634845520000|2021-10-21 19:45:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|11
1634845530000|2021-10-21 19:45:30|1055|1050|1055|1050|1055.1|1050.1|1055|1050|5
1634845540000|2021-10-21 19:45:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634845560000|2021-10-21 19:46:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634845570000|2021-10-21 19:46:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1634845580000|2021-10-21 19:46:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1634845590000|2021-10-21 19:46:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1634845600000|2021-10-21 19:46:40|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634845620000|2021-10-21 19:47:00|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|5
1634845630000|2021-10-21 19:47:10|1055.2|1050.2|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|5
1634845640000|2021-10-21 19:47:20|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1634845650000|2021-10-21 19:47:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634845660000|2021-10-21 19:47:40|1055.7|1050.7|1055.2|1050.2|1055.7|1050.7|1055.2|1050.2|13
1634845670000|2021-10-21 19:47:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1634845680000|2021-10-21 19:48:00|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|3
1634845710000|2021-10-21 19:48:30|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|3
1634845720000|2021-10-21 19:48:40|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|7
1634845730000|2021-10-21 19:48:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634845740000|2021-10-21 19:49:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634845750000|2021-10-21 19:49:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1634845760000|2021-10-21 19:49:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|10
1634845770000|2021-10-21 19:49:30|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|6
1634845780000|2021-10-21 19:49:40|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|15
1634845790000|2021-10-21 19:49:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|4
1634845800000|2021-10-21 19:50:00|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|8
1634845810000|2021-10-21 19:50:10|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|13
1634845820000|2021-10-21 19:50:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|8
1634845830000|2021-10-21 19:50:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1634845840000|2021-10-21 19:50:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1634845850000|2021-10-21 19:50:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634845860000|2021-10-21 19:51:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|5
1634845870000|2021-10-21 19:51:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634845890000|2021-10-21 19:51:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634845900000|2021-10-21 19:51:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1634845910000|2021-10-21 19:51:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634845920000|2021-10-21 19:52:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|4
1634845930000|2021-10-21 19:52:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|10
1634845940000|2021-10-21 19:52:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634845950000|2021-10-21 19:52:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|4
1634845960000|2021-10-21 19:52:40|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|10
1634845970000|2021-10-21 19:52:50|1055.9|1050.9|1056|1051|1056.1|1051.1|1055.9|1050.9|12
1634845980000|2021-10-21 19:53:00|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|11
1634845990000|2021-10-21 19:53:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1634846000000|2021-10-21 19:53:20|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634846010000|2021-10-21 19:53:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|11
1634846020000|2021-10-21 19:53:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1634846030000|2021-10-21 19:53:50|1056.4|1051.4|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|5
1634846040000|2021-10-21 19:54:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634846050000|2021-10-21 19:54:10|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634846060000|2021-10-21 19:54:20|1056.4|1051.4|1056|1051|1056.4|1051.4|1056|1051|10
1634846070000|2021-10-21 19:54:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056|1051|4
1634846090000|2021-10-21 19:54:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634846100000|2021-10-21 19:55:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|10
1634846110000|2021-10-21 19:55:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|9
1634846120000|2021-10-21 19:55:20|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1634846130000|2021-10-21 19:55:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634846140000|2021-10-21 19:55:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1634846150000|2021-10-21 19:55:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1634846160000|2021-10-21 19:56:00|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|3
1634846200000|2021-10-21 19:56:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634846220000|2021-10-21 19:57:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634846230000|2021-10-21 19:57:10|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1634846240000|2021-10-21 19:57:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634846280000|2021-10-21 19:58:00|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|8
1634846290000|2021-10-21 19:58:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|9
1634846300000|2021-10-21 19:58:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|7
1634846310000|2021-10-21 19:58:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1634846320000|2021-10-21 19:58:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634846330000|2021-10-21 19:58:50|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|4
1634846340000|2021-10-21 19:59:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634846350000|2021-10-21 19:59:10|1056.5|1051.5|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|12
1634846370000|2021-10-21 19:59:30|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056|1051|4
1634846380000|2021-10-21 19:59:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|13
1634846390000|2021-10-21 19:59:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|14
1634846420000|2021-10-21 20:00:20|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|9
1634846430000|2021-10-21 20:00:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|10
1634846440000|2021-10-21 20:00:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634846460000|2021-10-21 20:01:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|8
1634846490000|2021-10-21 20:01:30|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|15
1634846500000|2021-10-21 20:01:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1634846510000|2021-10-21 20:01:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|16
1634846520000|2021-10-21 20:02:00|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|4
1634846530000|2021-10-21 20:02:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634846550000|2021-10-21 20:02:30|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|6
1634846630000|2021-10-21 20:03:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634846640000|2021-10-21 20:04:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634846650000|2021-10-21 20:04:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634846660000|2021-10-21 20:04:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634846670000|2021-10-21 20:04:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1634846680000|2021-10-21 20:04:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634846690000|2021-10-21 20:04:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634846700000|2021-10-21 20:05:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634846710000|2021-10-21 20:05:10|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|3
1634846720000|2021-10-21 20:05:20|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|3
1634846730000|2021-10-21 20:05:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634846740000|2021-10-21 20:05:40|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|3
1634846750000|2021-10-21 20:05:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634846760000|2021-10-21 20:06:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|10
1634846790000|2021-10-21 20:06:30|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634846830000|2021-10-21 20:07:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1634846850000|2021-10-21 20:07:30|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1634846860000|2021-10-21 20:07:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634846870000|2021-10-21 20:07:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634846880000|2021-10-21 20:08:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634846900000|2021-10-21 20:08:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634846930000|2021-10-21 20:08:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634846940000|2021-10-21 20:09:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|5
1634846950000|2021-10-21 20:09:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634846970000|2021-10-21 20:09:30|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.2|1051.2|3
1634846990000|2021-10-21 20:09:50|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|4
1634847000000|2021-10-21 20:10:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|6
1634847010000|2021-10-21 20:10:10|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|3
1634847050000|2021-10-21 20:10:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634847060000|2021-10-21 20:11:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634847120000|2021-10-21 20:12:00|1056|1051|1056|1051|1056.1|1051.1|1056|1051|7
1634847130000|2021-10-21 20:12:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|25
1634847140000|2021-10-21 20:12:20|1056|1051|1056|1051|1056.1|1051.1|1056|1051|11
1634847150000|2021-10-21 20:12:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|4
1634847190000|2021-10-21 20:13:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|4
1634847230000|2021-10-21 20:13:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|6
1634847240000|2021-10-21 20:14:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634847250000|2021-10-21 20:14:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|8
1634847300000|2021-10-21 20:15:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1634847320000|2021-10-21 20:15:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634847360000|2021-10-21 20:16:00|1055.9|1050.9|1056.2|1051.2|1056.2|1051.2|1055.9|1050.9|4
1634847370000|2021-10-21 20:16:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634847420000|2021-10-21 20:17:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|6
1634847450000|2021-10-21 20:17:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634847460000|2021-10-21 20:17:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634847470000|2021-10-21 20:17:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634847480000|2021-10-21 20:18:00|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|14
1634847500000|2021-10-21 20:18:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634847550000|2021-10-21 20:19:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634847560000|2021-10-21 20:19:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634847620000|2021-10-21 20:20:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634847640000|2021-10-21 20:20:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634847680000|2021-10-21 20:21:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634847710000|2021-10-21 20:21:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634847720000|2021-10-21 20:22:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1634847780000|2021-10-21 20:23:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634847850000|2021-10-21 20:24:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634847860000|2021-10-21 20:24:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634847870000|2021-10-21 20:24:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634847900000|2021-10-21 20:25:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634848120000|2021-10-21 20:28:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634848200000|2021-10-21 20:30:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634848210000|2021-10-21 20:30:10|1055.1|1050.1|1055.2|1050.2|1055.4|1050.4|1055.1|1050.1|4
1634848220000|2021-10-21 20:30:20|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634848230000|2021-10-21 20:30:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634848270000|2021-10-21 20:31:10|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1634848280000|2021-10-21 20:31:20|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634848290000|2021-10-21 20:31:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634848330000|2021-10-21 20:32:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1634848340000|2021-10-21 20:32:20|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1634848350000|2021-10-21 20:32:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634848360000|2021-10-21 20:32:40|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634848370000|2021-10-21 20:32:50|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634848380000|2021-10-21 20:33:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|6
1634848400000|2021-10-21 20:33:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634848440000|2021-10-21 20:34:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634848450000|2021-10-21 20:34:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634848480000|2021-10-21 20:34:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634848490000|2021-10-21 20:34:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|9
1634848500000|2021-10-21 20:35:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|4
1634848510000|2021-10-21 20:35:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634848550000|2021-10-21 20:35:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634848560000|2021-10-21 20:36:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|4
1634848570000|2021-10-21 20:36:10|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|8
1634848580000|2021-10-21 20:36:20|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|6
1634848590000|2021-10-21 20:36:30|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|5
1634848600000|2021-10-21 20:36:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1634848630000|2021-10-21 20:37:10|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634848650000|2021-10-21 20:37:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634848740000|2021-10-21 20:39:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634848760000|2021-10-21 20:39:20|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634848800000|2021-10-21 20:40:00|1055|1050|1055|1050|1055.1|1050.1|1055|1050|3
1634848830000|2021-10-21 20:40:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634848850000|2021-10-21 20:40:50|1055|1050|1055|1050|1055.1|1050.1|1055|1050|3
1634848860000|2021-10-21 20:41:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1634848880000|2021-10-21 20:41:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1634848890000|2021-10-21 20:41:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634848900000|2021-10-21 20:41:40|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1634848910000|2021-10-21 20:41:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634848920000|2021-10-21 20:42:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1634848980000|2021-10-21 20:43:00|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1634848990000|2021-10-21 20:43:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1634849000000|2021-10-21 20:43:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634849040000|2021-10-21 20:44:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|8
1634849050000|2021-10-21 20:44:10|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1634849060000|2021-10-21 20:44:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1634849080000|2021-10-21 20:44:40|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1634849100000|2021-10-21 20:45:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1634849120000|2021-10-21 20:45:20|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1634849130000|2021-10-21 20:45:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1634849180000|2021-10-21 20:46:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1634849190000|2021-10-21 20:46:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1634849200000|2021-10-21 20:46:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1634849250000|2021-10-21 20:47:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634849310000|2021-10-21 20:48:30|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1634849320000|2021-10-21 20:48:40|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|18
1634849330000|2021-10-21 20:48:50|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1634849340000|2021-10-21 20:49:00|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|5
1634849350000|2021-10-21 20:49:10|1055.1|1050.1|1055.4|1050.4|1055.5|1050.5|1055.1|1050.1|9
1634849360000|2021-10-21 20:49:20|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|4
1634849370000|2021-10-21 20:49:30|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|4
1634849380000|2021-10-21 20:49:40|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|8
1634849390000|2021-10-21 20:49:50|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|7
1634849400000|2021-10-21 20:50:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|6
1634849450000|2021-10-21 20:50:50|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|9
1634849460000|2021-10-21 20:51:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|7
1634849510000|2021-10-21 20:51:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1634849520000|2021-10-21 20:52:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1634849540000|2021-10-21 20:52:20|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1634849590000|2021-10-21 20:53:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634849600000|2021-10-21 20:53:20|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1634849610000|2021-10-21 20:53:30|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634849630000|2021-10-21 20:53:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634849660000|2021-10-21 20:54:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634849680000|2021-10-21 20:54:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1634849690000|2021-10-21 20:54:50|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|3
1634849700000|2021-10-21 20:55:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.5|1050.5|6
1634849720000|2021-10-21 20:55:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634849740000|2021-10-21 20:55:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634849750000|2021-10-21 20:55:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634849760000|2021-10-21 20:56:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634849770000|2021-10-21 20:56:10|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634849780000|2021-10-21 20:56:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|8
1634849790000|2021-10-21 20:56:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|5
1634849810000|2021-10-21 20:56:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634849820000|2021-10-21 20:57:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|3
1634849860000|2021-10-21 20:57:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634849870000|2021-10-21 20:57:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1634849880000|2021-10-21 20:58:00|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1634849930000|2021-10-21 20:58:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634849940000|2021-10-21 20:59:00|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634849950000|2021-10-21 20:59:10|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|3
1634849960000|2021-10-21 20:59:20|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|4
1634849970000|2021-10-21 20:59:30|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634853630000|2021-10-21 22:00:30|1058.8|1046.9|1058.7|1047|1058.8|1047|1058.7|1046.9|5
1634853640000|2021-10-21 22:00:40|1058.6|1047.1|1058.6|1047.1|1058.6|1047.1|1058.6|1047|4
1634853650000|2021-10-21 22:00:50|1058.5|1047.2|1058.5|1047.2|1058.5|1047.2|1058.5|1047.2|2
1634853660000|2021-10-21 22:01:00|1058.6|1047.3|1058.5|1047.2|1058.6|1047.3|1058.5|1047.2|5
1634853670000|2021-10-21 22:01:10|1058.4|1047.3|1058.4|1047.3|1058.4|1047.3|1058.4|1047.3|2
1634853680000|2021-10-21 22:01:20|1058.5|1047.4|1058.6|1047.7|1058.6|1047.7|1058.5|1047.4|7
1634853690000|2021-10-21 22:01:30|1058.5|1047.6|1058.5|1047.7|1058.5|1047.7|1058.5|1047.6|5
1634853700000|2021-10-21 22:01:40|1058.4|1047.6|1058.4|1047.7|1058.5|1047.7|1058.4|1047.6|3
1634853710000|2021-10-21 22:01:50||1047.8||1047.8||1047.8||1047.7|5
1634853720000|2021-10-21 22:02:00|1058.3|1047.7|1058.3|1047.8|1058.4|1047.8|1058.3|1047.7|4
1634853740000|2021-10-21 22:02:20|1058.1|1047.7|1058.1|1047.7|1058.1|1047.7|1058.1|1047.7|1
1634853760000|2021-10-21 22:02:40|1058||1057.9||1058||1057.9||2
1634853770000|2021-10-21 22:02:50|1057.8|1047.6|1057.8|1047.6|1057.8|1047.6|1057.8|1047.6|1
1634853780000|2021-10-21 22:03:00|1057.7|1047.7|1057.7|1047.7|1057.7|1047.7|1057.7|1047.7|2
1634853790000|2021-10-21 22:03:10||1047.8||1047.8||1047.8||1047.8|1
1634853810000|2021-10-21 22:03:30|1057.6||1057.6||1057.6||1057.6||1
1634853820000|2021-10-21 22:03:40||1047.9||1047.9||1047.9||1047.9|1
1634853830000|2021-10-21 22:03:50|1057.5||1057.5||1057.5||1057.5||1
1634853840000|2021-10-21 22:04:00||1048||1048||1048||1048|1
1634853850000|2021-10-21 22:04:10|1057.3|1048.2|1057.3|1048.2|1057.3|1048.2|1057.3|1048.2|1
1634853860000|2021-10-21 22:04:20|1057.2||1057.2||1057.2||1057.2||1
1634853880000|2021-10-21 22:04:40||1048.3||1048.3||1048.3||1048.3|1
1634853890000|2021-10-21 22:04:50||1048.2||1048.3||1048.3||1048.2|4
1634853900000|2021-10-21 22:05:00|1057.1||1057.1||1057.1||1057.1||1
1634853950000|2021-10-21 22:05:50||1048.4||1048.4||1048.4||1048.4|1
1634853960000|2021-10-21 22:06:00|1057|1048.3|1056.9|1048.2|1057|1048.3|1056.8|1048.1|5
1634853990000|2021-10-21 22:06:30||1048.1||1048.1||1048.2||1048.1|9
1634854000000|2021-10-21 22:06:40||1048.2||1048.1||1048.2||1048.1|6
1634854010000|2021-10-21 22:06:50|1056.8||1056.8||1056.8||1056.8||1
1634854040000|2021-10-21 22:07:20|1056.7||1056.8||1056.8||1056.7||2
1634854050000|2021-10-21 22:07:30|1056.7||1056.7||1056.7||1056.7||1
1634854060000|2021-10-21 22:07:40||1048||1048.1||1048.1||1048|2
1634854070000|2021-10-21 22:07:50|1056.6||1056.7||1056.7||1056.6||2
1634854080000|2021-10-21 22:08:00|1056.8|1048.2|1056.9|1048.3|1056.9|1048.3|1056.8|1048.2|9
1634854090000|2021-10-21 22:08:10|1057|1048.4|1057|1048.4|1057|1048.4|1057|1048.4|2
1634854100000|2021-10-21 22:08:20|1057.1|1048.3|1057|1048.3|1057.1|1048.4|1057|1048.3|3
1634854140000|2021-10-21 22:09:00||1048.2||1048.2||1048.2||1048.2|1
1634854160000|2021-10-21 22:09:20|1057.1||1057.1||1057.1||1057.1||1
1634854180000|2021-10-21 22:09:40|1056.5|1051.5|1055.2|1050.2|1056.5|1051.5|1055.1|1050.1|3
1634854210000|2021-10-21 22:10:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634854250000|2021-10-21 22:10:50|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|2
1634854260000|2021-10-21 22:11:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1634854270000|2021-10-21 22:11:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634854280000|2021-10-21 22:11:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634854290000|2021-10-21 22:11:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634854300000|2021-10-21 22:11:40|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634854310000|2021-10-21 22:11:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634854320000|2021-10-21 22:12:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634854340000|2021-10-21 22:12:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634854350000|2021-10-21 22:12:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634854370000|2021-10-21 22:12:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634854410000|2021-10-21 22:13:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634854420000|2021-10-21 22:13:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634854430000|2021-10-21 22:13:50|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|5
1634854440000|2021-10-21 22:14:00|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.3|1051.3|4
1634854500000|2021-10-21 22:15:00|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634854530000|2021-10-21 22:15:30|1056.3|1051.3|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|6
1634854560000|2021-10-21 22:16:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|3
1634854570000|2021-10-21 22:16:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634854580000|2021-10-21 22:16:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1634854660000|2021-10-21 22:17:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634854700000|2021-10-21 22:18:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1634854770000|2021-10-21 22:19:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634854810000|2021-10-21 22:20:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634854830000|2021-10-21 22:20:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634854840000|2021-10-21 22:20:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634854850000|2021-10-21 22:20:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634854890000|2021-10-21 22:21:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634854930000|2021-10-21 22:22:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634855040000|2021-10-21 22:24:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634855090000|2021-10-21 22:24:50|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|3
1634855100000|2021-10-21 22:25:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634855120000|2021-10-21 22:25:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634855130000|2021-10-21 22:25:30|1056|1051|1056|1051|1056.1|1051.1|1056|1051|5
1634855140000|2021-10-21 22:25:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634855190000|2021-10-21 22:26:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634855210000|2021-10-21 22:26:50|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1634855240000|2021-10-21 22:27:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1634855300000|2021-10-21 22:28:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634855310000|2021-10-21 22:28:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634855350000|2021-10-21 22:29:10|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1634855360000|2021-10-21 22:29:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634855400000|2021-10-21 22:30:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1634855630000|2021-10-21 22:33:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634855640000|2021-10-21 22:34:00|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|7
1634855650000|2021-10-21 22:34:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634855660000|2021-10-21 22:34:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1634855670000|2021-10-21 22:34:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634855690000|2021-10-21 22:34:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634855700000|2021-10-21 22:35:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1634855710000|2021-10-21 22:35:10|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634855760000|2021-10-21 22:36:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1634855770000|2021-10-21 22:36:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634855790000|2021-10-21 22:36:30|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1634855800000|2021-10-21 22:36:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634855830000|2021-10-21 22:37:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634855890000|2021-10-21 22:38:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634856100000|2021-10-21 22:41:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634856120000|2021-10-21 22:42:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634856130000|2021-10-21 22:42:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634856150000|2021-10-21 22:42:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634856270000|2021-10-21 22:44:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634856280000|2021-10-21 22:44:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634856300000|2021-10-21 22:45:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634856580000|2021-10-21 22:49:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1634856590000|2021-10-21 22:49:50|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|7
1634856600000|2021-10-21 22:50:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634856610000|2021-10-21 22:50:10|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1634856620000|2021-10-21 22:50:20|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1634856780000|2021-10-21 22:53:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634856820000|2021-10-21 22:53:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634856960000|2021-10-21 22:56:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634856970000|2021-10-21 22:56:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634856980000|2021-10-21 22:56:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634857010000|2021-10-21 22:56:50|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1634857020000|2021-10-21 22:57:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634857030000|2021-10-21 22:57:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634857070000|2021-10-21 22:57:50|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1634857110000|2021-10-21 22:58:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1634857130000|2021-10-21 22:58:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634857140000|2021-10-21 22:59:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634857200000|2021-10-21 23:00:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|6
1634857210000|2021-10-21 23:00:10|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1634857230000|2021-10-21 23:00:30|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|3
1634857370000|2021-10-21 23:02:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|4
1634857500000|2021-10-21 23:05:00|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|6
1634857510000|2021-10-21 23:05:10|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|6
1634857520000|2021-10-21 23:05:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1634857590000|2021-10-21 23:06:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1634857600000|2021-10-21 23:06:40|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|3
1634857680000|2021-10-21 23:08:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634857690000|2021-10-21 23:08:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634857710000|2021-10-21 23:08:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634857730000|2021-10-21 23:08:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|11
1634857740000|2021-10-21 23:09:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|11
1634857750000|2021-10-21 23:09:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634857770000|2021-10-21 23:09:30|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1634857850000|2021-10-21 23:10:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634857870000|2021-10-21 23:11:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634857890000|2021-10-21 23:11:30|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1634857920000|2021-10-21 23:12:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1634857930000|2021-10-21 23:12:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|3
1634858020000|2021-10-21 23:13:40|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634858080000|2021-10-21 23:14:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634858090000|2021-10-21 23:14:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634858100000|2021-10-21 23:15:00|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1634858180000|2021-10-21 23:16:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634858190000|2021-10-21 23:16:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634858200000|2021-10-21 23:16:40|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|5
1634858210000|2021-10-21 23:16:50|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1634858280000|2021-10-21 23:18:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634858340000|2021-10-21 23:19:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634858400000|2021-10-21 23:20:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1634858420000|2021-10-21 23:20:20|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1634858470000|2021-10-21 23:21:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634858580000|2021-10-21 23:23:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634858590000|2021-10-21 23:23:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634858600000|2021-10-21 23:23:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1634858620000|2021-10-21 23:23:40|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1634858630000|2021-10-21 23:23:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|5
1634858640000|2021-10-21 23:24:00|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634858650000|2021-10-21 23:24:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634858660000|2021-10-21 23:24:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634858670000|2021-10-21 23:24:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1634858690000|2021-10-21 23:24:50|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634858700000|2021-10-21 23:25:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634858760000|2021-10-21 23:26:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634858820000|2021-10-21 23:27:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634858860000|2021-10-21 23:27:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634858870000|2021-10-21 23:27:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634858880000|2021-10-21 23:28:00|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1634858890000|2021-10-21 23:28:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1634858990000|2021-10-21 23:29:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634859000000|2021-10-21 23:30:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634859010000|2021-10-21 23:30:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1634859030000|2021-10-21 23:30:30|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1634859060000|2021-10-21 23:31:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634859090000|2021-10-21 23:31:30|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1634859100000|2021-10-21 23:31:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1634859140000|2021-10-21 23:32:20|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|2
1634859150000|2021-10-21 23:32:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1634859220000|2021-10-21 23:33:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634859240000|2021-10-21 23:34:00|1057|1052|1057|1052|1057.1|1052.1|1057|1052|5
1634859250000|2021-10-21 23:34:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|11
1634859270000|2021-10-21 23:34:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634859660000|2021-10-21 23:41:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634859670000|2021-10-21 23:41:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634859690000|2021-10-21 23:41:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|5
1634859820000|2021-10-21 23:43:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634859830000|2021-10-21 23:43:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|6
1634859840000|2021-10-21 23:44:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|10
1634859850000|2021-10-21 23:44:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1634859870000|2021-10-21 23:44:30|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|9
1634859880000|2021-10-21 23:44:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634859890000|2021-10-21 23:44:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634859900000|2021-10-21 23:45:00|1057.4|1052.4|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|8
1634859910000|2021-10-21 23:45:10|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|8
1634859950000|2021-10-21 23:45:50|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|5
1634859990000|2021-10-21 23:46:30|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|6
1634860000000|2021-10-21 23:46:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634860010000|2021-10-21 23:46:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1634860030000|2021-10-21 23:47:10|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|5
1634860050000|2021-10-21 23:47:30|1057.1|1052.1|1056.7|1051.7|1057.1|1052.1|1056.6|1051.6|4
1634860060000|2021-10-21 23:47:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634860080000|2021-10-21 23:48:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634860100000|2021-10-21 23:48:20|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1634860120000|2021-10-21 23:48:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634860130000|2021-10-21 23:48:50|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|7
1634860140000|2021-10-21 23:49:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634860150000|2021-10-21 23:49:10|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1634860160000|2021-10-21 23:49:20|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1634860180000|2021-10-21 23:49:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634860190000|2021-10-21 23:49:50|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|4
1634860200000|2021-10-21 23:50:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634860220000|2021-10-21 23:50:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|6
1634860250000|2021-10-21 23:50:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1634860260000|2021-10-21 23:51:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|5
1634860280000|2021-10-21 23:51:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634860300000|2021-10-21 23:51:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634860310000|2021-10-21 23:51:50|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|6
1634860360000|2021-10-21 23:52:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634860370000|2021-10-21 23:52:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1634860380000|2021-10-21 23:53:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634860390000|2021-10-21 23:53:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|5
1634860400000|2021-10-21 23:53:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|3
1634860420000|2021-10-21 23:53:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634860430000|2021-10-21 23:53:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1634860440000|2021-10-21 23:54:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634860450000|2021-10-21 23:54:10|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|6
1634860460000|2021-10-21 23:54:20|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|5
1634860470000|2021-10-21 23:54:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634860480000|2021-10-21 23:54:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634860500000|2021-10-21 23:55:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634860530000|2021-10-21 23:55:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634860550000|2021-10-21 23:55:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|6
1634860570000|2021-10-21 23:56:10|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|5
1634860640000|2021-10-21 23:57:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634860680000|2021-10-21 23:58:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634860690000|2021-10-21 23:58:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1634860700000|2021-10-21 23:58:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634860720000|2021-10-21 23:58:40|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1634860730000|2021-10-21 23:58:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634860770000|2021-10-21 23:59:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1634860780000|2021-10-21 23:59:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634860790000|2021-10-21 23:59:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634860840000|2021-10-22 00:00:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634860880000|2021-10-22 00:01:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634860900000|2021-10-22 00:01:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634860910000|2021-10-22 00:01:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634860920000|2021-10-22 00:02:00|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|7
1634860930000|2021-10-22 00:02:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634860940000|2021-10-22 00:02:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634860950000|2021-10-22 00:02:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1634860960000|2021-10-22 00:02:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634860980000|2021-10-22 00:03:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634860990000|2021-10-22 00:03:10|1057.4|1052.4|1056.8|1051.8|1057.4|1052.4|1056.8|1051.8|3
1634861000000|2021-10-22 00:03:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634861010000|2021-10-22 00:03:30|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|10
1634861020000|2021-10-22 00:03:40|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634861030000|2021-10-22 00:03:50|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634861040000|2021-10-22 00:04:00|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1634861050000|2021-10-22 00:04:10|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1634861060000|2021-10-22 00:04:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634861070000|2021-10-22 00:04:30|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|7
1634861090000|2021-10-22 00:04:50|1056.9|1051.9|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|6
1634861100000|2021-10-22 00:05:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634861160000|2021-10-22 00:06:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634861210000|2021-10-22 00:06:50|1056.8|1051.8|1057.1|1052.1|1057.1|1052.1|1056.8|1051.8|2
1634861330000|2021-10-22 00:08:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1634861340000|2021-10-22 00:09:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634861350000|2021-10-22 00:09:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|17
1634861360000|2021-10-22 00:09:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1634861540000|2021-10-22 00:12:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1634861560000|2021-10-22 00:12:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634861570000|2021-10-22 00:12:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634861580000|2021-10-22 00:13:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1634861610000|2021-10-22 00:13:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634861620000|2021-10-22 00:13:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634861640000|2021-10-22 00:14:00|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1634861660000|2021-10-22 00:14:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634861690000|2021-10-22 00:14:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634861740000|2021-10-22 00:15:40|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1056.1|1051.1|3
1634861750000|2021-10-22 00:15:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634861760000|2021-10-22 00:16:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1634861790000|2021-10-22 00:16:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|4
1634861800000|2021-10-22 00:16:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1634861810000|2021-10-22 00:16:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1634861820000|2021-10-22 00:17:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634861830000|2021-10-22 00:17:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|4
1634861860000|2021-10-22 00:17:40|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1634861870000|2021-10-22 00:17:50|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|8
1634861880000|2021-10-22 00:18:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|5
1634861910000|2021-10-22 00:18:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634861930000|2021-10-22 00:18:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1634861940000|2021-10-22 00:19:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|10
1634861950000|2021-10-22 00:19:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634862000000|2021-10-22 00:20:00|1056.7|1051.7|1057.6|1052.6|1057.6|1052.6|1056.7|1051.7|6
1634862050000|2021-10-22 00:20:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634862060000|2021-10-22 00:21:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634862070000|2021-10-22 00:21:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634862080000|2021-10-22 00:21:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634862090000|2021-10-22 00:21:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1634862120000|2021-10-22 00:22:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634862130000|2021-10-22 00:22:10|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1634862150000|2021-10-22 00:22:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1634862160000|2021-10-22 00:22:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634862210000|2021-10-22 00:23:30|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634862270000|2021-10-22 00:24:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634862280000|2021-10-22 00:24:40|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|3
1634862290000|2021-10-22 00:24:50|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|11
1634862310000|2021-10-22 00:25:10|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634862320000|2021-10-22 00:25:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634862330000|2021-10-22 00:25:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1634862340000|2021-10-22 00:25:40|1057.7|1052.7|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|9
1634862350000|2021-10-22 00:25:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1634862360000|2021-10-22 00:26:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1634862370000|2021-10-22 00:26:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1634862390000|2021-10-22 00:26:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634862410000|2021-10-22 00:26:50|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634862420000|2021-10-22 00:27:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634862440000|2021-10-22 00:27:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634862480000|2021-10-22 00:28:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634862520000|2021-10-22 00:28:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634862530000|2021-10-22 00:28:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634862540000|2021-10-22 00:29:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634862550000|2021-10-22 00:29:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634862560000|2021-10-22 00:29:20|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|8
1634862570000|2021-10-22 00:29:30|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|11
1634862600000|2021-10-22 00:30:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634862620000|2021-10-22 00:30:20|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|5
1634862630000|2021-10-22 00:30:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1634862660000|2021-10-22 00:31:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634862670000|2021-10-22 00:31:10|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1634862710000|2021-10-22 00:31:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|9
1634862720000|2021-10-22 00:32:00|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.3|1053.3|6
1634862730000|2021-10-22 00:32:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|11
1634862740000|2021-10-22 00:32:20|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634862770000|2021-10-22 00:32:50|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634862780000|2021-10-22 00:33:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1634862800000|2021-10-22 00:33:20|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634862810000|2021-10-22 00:33:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634862820000|2021-10-22 00:33:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634862830000|2021-10-22 00:33:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634862840000|2021-10-22 00:34:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1634862850000|2021-10-22 00:34:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634862890000|2021-10-22 00:34:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634862940000|2021-10-22 00:35:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634862950000|2021-10-22 00:35:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634862960000|2021-10-22 00:36:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1634862970000|2021-10-22 00:36:10|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|3
1634863000000|2021-10-22 00:36:40|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|3
1634863020000|2021-10-22 00:37:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1634863030000|2021-10-22 00:37:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634863040000|2021-10-22 00:37:20|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634863060000|2021-10-22 00:37:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|3
1634863070000|2021-10-22 00:37:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634863080000|2021-10-22 00:38:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634863090000|2021-10-22 00:38:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1634863100000|2021-10-22 00:38:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|4
1634863110000|2021-10-22 00:38:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634863130000|2021-10-22 00:38:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634863140000|2021-10-22 00:39:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634863200000|2021-10-22 00:40:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634863220000|2021-10-22 00:40:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634863230000|2021-10-22 00:40:30|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634863240000|2021-10-22 00:40:40|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|2
1634863260000|2021-10-22 00:41:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|6
1634863270000|2021-10-22 00:41:10|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634863290000|2021-10-22 00:41:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634863300000|2021-10-22 00:41:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634863310000|2021-10-22 00:41:50|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634863360000|2021-10-22 00:42:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634863390000|2021-10-22 00:43:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634863400000|2021-10-22 00:43:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634863420000|2021-10-22 00:43:40|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1634863450000|2021-10-22 00:44:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634863460000|2021-10-22 00:44:20|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|7
1634863470000|2021-10-22 00:44:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634863510000|2021-10-22 00:45:10|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634863540000|2021-10-22 00:45:40|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1634863560000|2021-10-22 00:46:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|12
1634863580000|2021-10-22 00:46:20|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634863600000|2021-10-22 00:46:40|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1634863610000|2021-10-22 00:46:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|9
1634863620000|2021-10-22 00:47:00|1058|1053|1058|1053|1058.1|1053.1|1058|1053|7
1634863630000|2021-10-22 00:47:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|9
1634863640000|2021-10-22 00:47:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634863650000|2021-10-22 00:47:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634863660000|2021-10-22 00:47:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|7
1634863680000|2021-10-22 00:48:00|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|3
1634863690000|2021-10-22 00:48:10|1058.1|1053.1|1058|1053|1058.1|1053.1|1057.9|1052.9|11
1634863700000|2021-10-22 00:48:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634863710000|2021-10-22 00:48:30|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1634863720000|2021-10-22 00:48:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634863740000|2021-10-22 00:49:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634863750000|2021-10-22 00:49:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634863770000|2021-10-22 00:49:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634863790000|2021-10-22 00:49:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634863800000|2021-10-22 00:50:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634863830000|2021-10-22 00:50:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634863840000|2021-10-22 00:50:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1634863850000|2021-10-22 00:50:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634863860000|2021-10-22 00:51:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634863870000|2021-10-22 00:51:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634863880000|2021-10-22 00:51:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634863910000|2021-10-22 00:51:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634863920000|2021-10-22 00:52:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634863930000|2021-10-22 00:52:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634863940000|2021-10-22 00:52:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634863950000|2021-10-22 00:52:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634863960000|2021-10-22 00:52:40|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|3
1634863990000|2021-10-22 00:53:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634864000000|2021-10-22 00:53:20|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|5
1634864020000|2021-10-22 00:53:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634864040000|2021-10-22 00:54:00|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.5|1052.5|7
1634864050000|2021-10-22 00:54:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634864060000|2021-10-22 00:54:20|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634864070000|2021-10-22 00:54:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634864080000|2021-10-22 00:54:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634864090000|2021-10-22 00:54:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634864120000|2021-10-22 00:55:20|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|8
1634864140000|2021-10-22 00:55:40|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|5
1634864150000|2021-10-22 00:55:50|1057.9|1052.9|1058|1053|1058|1053|1057.8|1052.8|4
1634864160000|2021-10-22 00:56:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634864170000|2021-10-22 00:56:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|9
1634864180000|2021-10-22 00:56:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634864190000|2021-10-22 00:56:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634864200000|2021-10-22 00:56:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634864210000|2021-10-22 00:56:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634864250000|2021-10-22 00:57:30|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1634864260000|2021-10-22 00:57:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634864290000|2021-10-22 00:58:10|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1634864300000|2021-10-22 00:58:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|7
1634864320000|2021-10-22 00:58:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634864330000|2021-10-22 00:58:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|5
1634864350000|2021-10-22 00:59:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634864380000|2021-10-22 00:59:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634864390000|2021-10-22 00:59:50|1058.7|1053.7|1059.2|1054.2|1059.2|1054.2|1058.7|1053.7|3
1634864400000|2021-10-22 01:00:00|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634864410000|2021-10-22 01:00:10|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634864420000|2021-10-22 01:00:20|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059.3|1054.3|6
1634864430000|2021-10-22 01:00:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634864440000|2021-10-22 01:00:40|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|4
1634864450000|2021-10-22 01:00:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634864500000|2021-10-22 01:01:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634864530000|2021-10-22 01:02:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634864540000|2021-10-22 01:02:20|1060.2|1055.2|1059.8|1054.8|1060.2|1055.2|1059.8|1054.8|3
1634864550000|2021-10-22 01:02:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634864560000|2021-10-22 01:02:40|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|5
1634864570000|2021-10-22 01:02:50|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060|1055|13
1634864580000|2021-10-22 01:03:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1634864590000|2021-10-22 01:03:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1634864600000|2021-10-22 01:03:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634864610000|2021-10-22 01:03:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634864620000|2021-10-22 01:03:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634864630000|2021-10-22 01:03:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634864640000|2021-10-22 01:04:00|1059.8|1054.8|1060.1|1055.1|1060.2|1055.2|1059.8|1054.8|11
1634864650000|2021-10-22 01:04:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634864660000|2021-10-22 01:04:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634864670000|2021-10-22 01:04:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634864680000|2021-10-22 01:04:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634864710000|2021-10-22 01:05:10|1060|1055|1060|1055|1060|1055|1059.9|1054.9|7
1634864720000|2021-10-22 01:05:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|11
1634864730000|2021-10-22 01:05:30|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|7
1634864740000|2021-10-22 01:05:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|10
1634864770000|2021-10-22 01:06:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|9
1634864780000|2021-10-22 01:06:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634864790000|2021-10-22 01:06:30|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|4
1634864800000|2021-10-22 01:06:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634864820000|2021-10-22 01:07:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634864850000|2021-10-22 01:07:30|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634864860000|2021-10-22 01:07:40|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|5
1634864870000|2021-10-22 01:07:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634864880000|2021-10-22 01:08:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|10
1634864890000|2021-10-22 01:08:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|7
1634864900000|2021-10-22 01:08:20|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|5
1634864910000|2021-10-22 01:08:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1634864940000|2021-10-22 01:09:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|7
1634864990000|2021-10-22 01:09:50|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|8
1634865000000|2021-10-22 01:10:00|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|5
1634865010000|2021-10-22 01:10:10|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1634865020000|2021-10-22 01:10:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|11
1634865030000|2021-10-22 01:10:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634865040000|2021-10-22 01:10:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634865050000|2021-10-22 01:10:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1634865060000|2021-10-22 01:11:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634865070000|2021-10-22 01:11:10|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1634865080000|2021-10-22 01:11:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|3
1634865100000|2021-10-22 01:11:40|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1634865110000|2021-10-22 01:11:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1634865120000|2021-10-22 01:12:00|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|7
1634865140000|2021-10-22 01:12:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1634865150000|2021-10-22 01:12:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|10
1634865160000|2021-10-22 01:12:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|10
1634865170000|2021-10-22 01:12:50|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|7
1634865180000|2021-10-22 01:13:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634865190000|2021-10-22 01:13:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634865200000|2021-10-22 01:13:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1634865210000|2021-10-22 01:13:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634865240000|2021-10-22 01:14:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1634865250000|2021-10-22 01:14:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060|1055|5
1634865260000|2021-10-22 01:14:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634865270000|2021-10-22 01:14:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634865280000|2021-10-22 01:14:40|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|4
1634865320000|2021-10-22 01:15:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634865340000|2021-10-22 01:15:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634865370000|2021-10-22 01:16:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634865380000|2021-10-22 01:16:20|1060|1055|1060|1055|1060.1|1055.1|1060|1055|7
1634865390000|2021-10-22 01:16:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634865400000|2021-10-22 01:16:40|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634865410000|2021-10-22 01:16:50|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634865430000|2021-10-22 01:17:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634865440000|2021-10-22 01:17:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|6
1634865450000|2021-10-22 01:17:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|5
1634865460000|2021-10-22 01:17:40|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634865480000|2021-10-22 01:18:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1634865500000|2021-10-22 01:18:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634865520000|2021-10-22 01:18:40|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|6
1634865540000|2021-10-22 01:19:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634865550000|2021-10-22 01:19:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|3
1634865570000|2021-10-22 01:19:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634865580000|2021-10-22 01:19:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634865590000|2021-10-22 01:19:50|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|3
1634865600000|2021-10-22 01:20:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634865620000|2021-10-22 01:20:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634865630000|2021-10-22 01:20:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|9
1634865640000|2021-10-22 01:20:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634865660000|2021-10-22 01:21:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|8
1634865670000|2021-10-22 01:21:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634865680000|2021-10-22 01:21:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634865700000|2021-10-22 01:21:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|6
1634865720000|2021-10-22 01:22:00|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1634865790000|2021-10-22 01:23:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634865800000|2021-10-22 01:23:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634865810000|2021-10-22 01:23:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1634865830000|2021-10-22 01:23:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634865840000|2021-10-22 01:24:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|6
1634865860000|2021-10-22 01:24:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634865920000|2021-10-22 01:25:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634865930000|2021-10-22 01:25:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634865950000|2021-10-22 01:25:50|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1634865960000|2021-10-22 01:26:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634865980000|2021-10-22 01:26:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634866010000|2021-10-22 01:26:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634866020000|2021-10-22 01:27:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634866030000|2021-10-22 01:27:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|12
1634866040000|2021-10-22 01:27:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|9
1634866060000|2021-10-22 01:27:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634866070000|2021-10-22 01:27:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634866080000|2021-10-22 01:28:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1634866090000|2021-10-22 01:28:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|10
1634866100000|2021-10-22 01:28:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634866110000|2021-10-22 01:28:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634866120000|2021-10-22 01:28:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634866130000|2021-10-22 01:28:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634866150000|2021-10-22 01:29:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634866160000|2021-10-22 01:29:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634866170000|2021-10-22 01:29:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634866180000|2021-10-22 01:29:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634866190000|2021-10-22 01:29:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|6
1634866200000|2021-10-22 01:30:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|9
1634866210000|2021-10-22 01:30:10|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634866220000|2021-10-22 01:30:20|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|6
1634866230000|2021-10-22 01:30:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|6
1634866240000|2021-10-22 01:30:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634866250000|2021-10-22 01:30:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|8
1634866260000|2021-10-22 01:31:00|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1634866270000|2021-10-22 01:31:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634866280000|2021-10-22 01:31:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634866290000|2021-10-22 01:31:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1634866300000|2021-10-22 01:31:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634866310000|2021-10-22 01:31:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634866320000|2021-10-22 01:32:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634866350000|2021-10-22 01:32:30|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|4
1634866360000|2021-10-22 01:32:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1634866390000|2021-10-22 01:33:10|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|5
1634866400000|2021-10-22 01:33:20|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634866410000|2021-10-22 01:33:30|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634866420000|2021-10-22 01:33:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634866430000|2021-10-22 01:33:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634866440000|2021-10-22 01:34:00|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|5
1634866450000|2021-10-22 01:34:10|1060|1055|1060|1055|1060.1|1055.1|1060|1055|5
1634866460000|2021-10-22 01:34:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634866470000|2021-10-22 01:34:30|1060|1055|1060|1055|1060.1|1055.1|1059.9|1054.9|11
1634866480000|2021-10-22 01:34:40|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634866490000|2021-10-22 01:34:50|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634866500000|2021-10-22 01:35:00|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|5
1634866520000|2021-10-22 01:35:20|1059.8|1054.8|1059.5|1054.5|1059.8|1054.8|1059.5|1054.5|3
1634866530000|2021-10-22 01:35:30|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|4
1634866570000|2021-10-22 01:36:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|7
1634866580000|2021-10-22 01:36:20|1059.5|1054.5|1059.3|1054.3|1059.6|1054.6|1059.2|1054.2|9
1634866590000|2021-10-22 01:36:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1634866600000|2021-10-22 01:36:40|1059.2|1054.2|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|14
1634866610000|2021-10-22 01:36:50|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|7
1634866620000|2021-10-22 01:37:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|8
1634866630000|2021-10-22 01:37:10|1059.3|1054.3|1059|1054|1059.3|1054.3|1058.9|1053.9|5
1634866640000|2021-10-22 01:37:20|1059.1|1054.1|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|10
1634866650000|2021-10-22 01:37:30|1059.3|1054.3|1059.6|1054.6|1059.6|1054.6|1059.3|1054.3|4
1634866660000|2021-10-22 01:37:40|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.4|1054.4|7
1634866670000|2021-10-22 01:37:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634866680000|2021-10-22 01:38:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634866690000|2021-10-22 01:38:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1634866700000|2021-10-22 01:38:20|1059.9|1054.9|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|3
1634866710000|2021-10-22 01:38:30|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|6
1634866720000|2021-10-22 01:38:40|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|5
1634866730000|2021-10-22 01:38:50|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|8
1634866740000|2021-10-22 01:39:00|1059.3|1054.3|1059.8|1054.8|1059.9|1054.9|1059.3|1054.3|10
1634866750000|2021-10-22 01:39:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.8|1054.8|5
1634866760000|2021-10-22 01:39:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|6
1634866770000|2021-10-22 01:39:30|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634866780000|2021-10-22 01:39:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634866790000|2021-10-22 01:39:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634866800000|2021-10-22 01:40:00|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|2
1634866820000|2021-10-22 01:40:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634866830000|2021-10-22 01:40:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634866840000|2021-10-22 01:40:40|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|2
1634866850000|2021-10-22 01:40:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1634866860000|2021-10-22 01:41:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634866870000|2021-10-22 01:41:10|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1634866880000|2021-10-22 01:41:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634866900000|2021-10-22 01:41:40|1059.2|1054.2|1058.9|1053.9|1059.2|1054.2|1058.8|1053.8|3
1634866910000|2021-10-22 01:41:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634866920000|2021-10-22 01:42:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634866950000|2021-10-22 01:42:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634866960000|2021-10-22 01:42:40|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634866970000|2021-10-22 01:42:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1634866980000|2021-10-22 01:43:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1634866990000|2021-10-22 01:43:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634867000000|2021-10-22 01:43:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634867010000|2021-10-22 01:43:30|1058.5|1053.5|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|3
1634867020000|2021-10-22 01:43:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634867030000|2021-10-22 01:43:50|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|4
1634867040000|2021-10-22 01:44:00|1058.4|1053.4|1058.8|1053.8|1058.8|1053.8|1058.3|1053.3|10
1634867060000|2021-10-22 01:44:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1634867070000|2021-10-22 01:44:30|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|4
1634867080000|2021-10-22 01:44:40|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1634867090000|2021-10-22 01:44:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|7
1634867100000|2021-10-22 01:45:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634867110000|2021-10-22 01:45:10|1059|1054|1059|1054|1059|1054|1059|1054|1
1634867120000|2021-10-22 01:45:20|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059|1054|9
1634867130000|2021-10-22 01:45:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634867140000|2021-10-22 01:45:40|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634867150000|2021-10-22 01:45:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634867180000|2021-10-22 01:46:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634867190000|2021-10-22 01:46:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634867200000|2021-10-22 01:46:40|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634867210000|2021-10-22 01:46:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634867220000|2021-10-22 01:47:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634867230000|2021-10-22 01:47:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634867270000|2021-10-22 01:47:50|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1634867280000|2021-10-22 01:48:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634867290000|2021-10-22 01:48:10|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|7
1634867300000|2021-10-22 01:48:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1634867310000|2021-10-22 01:48:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|14
1634867320000|2021-10-22 01:48:40|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|8
1634867330000|2021-10-22 01:48:50|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634867350000|2021-10-22 01:49:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634867400000|2021-10-22 01:50:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634867520000|2021-10-22 01:52:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634867530000|2021-10-22 01:52:10|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634867540000|2021-10-22 01:52:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|14
1634867550000|2021-10-22 01:52:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634867560000|2021-10-22 01:52:40|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|3
1634867590000|2021-10-22 01:53:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634867600000|2021-10-22 01:53:20|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634867630000|2021-10-22 01:53:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634867640000|2021-10-22 01:54:00|1059.6|1054.6|1058.5|1053.5|1059.6|1054.6|1058.5|1053.5|4
1634867650000|2021-10-22 01:54:10|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|5
1634867660000|2021-10-22 01:54:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634867670000|2021-10-22 01:54:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634867680000|2021-10-22 01:54:40|1059|1054|1059|1054|1059|1054|1059|1054|1
1634867690000|2021-10-22 01:54:50|1059.1|1054.1|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|4
1634867700000|2021-10-22 01:55:00|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634867710000|2021-10-22 01:55:10|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|6
1634867720000|2021-10-22 01:55:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634867730000|2021-10-22 01:55:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059|1054|14
1634867760000|2021-10-22 01:56:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634867780000|2021-10-22 01:56:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1634867800000|2021-10-22 01:56:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634867860000|2021-10-22 01:57:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634867880000|2021-10-22 01:58:00|1059.5|1054.5|1059.8|1054.8|1059.9|1054.9|1059.5|1054.5|4
1634867890000|2021-10-22 01:58:10|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|2
1634867920000|2021-10-22 01:58:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634867930000|2021-10-22 01:58:50|1060|1055|1059.9|1054.9|1060|1055|1059.8|1054.8|4
1634867940000|2021-10-22 01:59:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634867950000|2021-10-22 01:59:10|1060|1055|1060|1055|1060|1055|1059.9|1054.9|11
1634867960000|2021-10-22 01:59:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634867980000|2021-10-22 01:59:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1634868010000|2021-10-22 02:00:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634868020000|2021-10-22 02:00:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634868030000|2021-10-22 02:00:30|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1634868040000|2021-10-22 02:00:40|1059.1|1054.1|1059.6|1054.6|1059.6|1054.6|1059|1054|3
1634868060000|2021-10-22 02:01:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634868120000|2021-10-22 02:02:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1634868130000|2021-10-22 02:02:10|1059.1|1054.1|1060|1055|1060|1055|1059.1|1054.1|3
1634868150000|2021-10-22 02:02:30|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634868160000|2021-10-22 02:02:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634868180000|2021-10-22 02:03:00|1059.9|1054.9|1059.7|1054.7|1060|1055|1059.7|1054.7|6
1634868240000|2021-10-22 02:04:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634868260000|2021-10-22 02:04:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634868270000|2021-10-22 02:04:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634868280000|2021-10-22 02:04:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634868320000|2021-10-22 02:05:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634868330000|2021-10-22 02:05:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1634868340000|2021-10-22 02:05:40|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|7
1634868350000|2021-10-22 02:05:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1634868360000|2021-10-22 02:06:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1634868400000|2021-10-22 02:06:40|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634868410000|2021-10-22 02:06:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634868420000|2021-10-22 02:07:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634868430000|2021-10-22 02:07:10|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634868440000|2021-10-22 02:07:20|1060|1055|1060|1055|1060.1|1055.1|1060|1055|11
1634868480000|2021-10-22 02:08:00|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634868490000|2021-10-22 02:08:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1634868550000|2021-10-22 02:09:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1634868560000|2021-10-22 02:09:20|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1634868570000|2021-10-22 02:09:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634868640000|2021-10-22 02:10:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634868660000|2021-10-22 02:11:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634868690000|2021-10-22 02:11:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634868710000|2021-10-22 02:11:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634868740000|2021-10-22 02:12:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634868750000|2021-10-22 02:12:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634868760000|2021-10-22 02:12:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634868770000|2021-10-22 02:12:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634868780000|2021-10-22 02:13:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634868790000|2021-10-22 02:13:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1634868820000|2021-10-22 02:13:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1634868830000|2021-10-22 02:13:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634868850000|2021-10-22 02:14:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|7
1634868860000|2021-10-22 02:14:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1634868870000|2021-10-22 02:14:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634868890000|2021-10-22 02:14:50|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1634868910000|2021-10-22 02:15:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634868920000|2021-10-22 02:15:20|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|7
1634868930000|2021-10-22 02:15:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634868940000|2021-10-22 02:15:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|7
1634868950000|2021-10-22 02:15:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634868980000|2021-10-22 02:16:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634868990000|2021-10-22 02:16:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1634869030000|2021-10-22 02:17:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|12
1634869040000|2021-10-22 02:17:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634869100000|2021-10-22 02:18:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634869110000|2021-10-22 02:18:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634869140000|2021-10-22 02:19:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634869150000|2021-10-22 02:19:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634869170000|2021-10-22 02:19:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634869180000|2021-10-22 02:19:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634869220000|2021-10-22 02:20:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634869250000|2021-10-22 02:20:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634869280000|2021-10-22 02:21:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1634869300000|2021-10-22 02:21:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1634869310000|2021-10-22 02:21:50|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|5
1634869320000|2021-10-22 02:22:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634869330000|2021-10-22 02:22:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634869360000|2021-10-22 02:22:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634869370000|2021-10-22 02:22:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1634869390000|2021-10-22 02:23:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1634869400000|2021-10-22 02:23:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1634869410000|2021-10-22 02:23:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634869420000|2021-10-22 02:23:40|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1634869430000|2021-10-22 02:23:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634869440000|2021-10-22 02:24:00|1060|1055|1060|1055|1060|1055|1060|1055|1
1634869450000|2021-10-22 02:24:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|8
1634869460000|2021-10-22 02:24:20|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634869480000|2021-10-22 02:24:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634869490000|2021-10-22 02:24:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634869530000|2021-10-22 02:25:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634869540000|2021-10-22 02:25:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1634869550000|2021-10-22 02:25:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1634869560000|2021-10-22 02:26:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1634869600000|2021-10-22 02:26:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634869610000|2021-10-22 02:26:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634869740000|2021-10-22 02:29:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1634869760000|2021-10-22 02:29:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634869800000|2021-10-22 02:30:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1634869850000|2021-10-22 02:30:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634869860000|2021-10-22 02:31:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634869870000|2021-10-22 02:31:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|4
1634869880000|2021-10-22 02:31:20|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|15
1634869920000|2021-10-22 02:32:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634870000000|2021-10-22 02:33:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1634870010000|2021-10-22 02:33:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|5
1634870020000|2021-10-22 02:33:40|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|8
1634870040000|2021-10-22 02:34:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|7
1634870050000|2021-10-22 02:34:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1634870060000|2021-10-22 02:34:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1634870070000|2021-10-22 02:34:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|10
1634870080000|2021-10-22 02:34:40|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|7
1634870100000|2021-10-22 02:35:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634870300000|2021-10-22 02:38:20|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634870320000|2021-10-22 02:38:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634870330000|2021-10-22 02:38:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|9
1634870340000|2021-10-22 02:39:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1634870390000|2021-10-22 02:39:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1634870420000|2021-10-22 02:40:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634870450000|2021-10-22 02:40:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634870460000|2021-10-22 02:41:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634870470000|2021-10-22 02:41:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1634870500000|2021-10-22 02:41:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1634870510000|2021-10-22 02:41:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1634870520000|2021-10-22 02:42:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634870530000|2021-10-22 02:42:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1634870540000|2021-10-22 02:42:20|1060|1055|1060|1055|1060.1|1055.1|1060|1055|13
1634870550000|2021-10-22 02:42:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634870560000|2021-10-22 02:42:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1634870570000|2021-10-22 02:42:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634870580000|2021-10-22 02:43:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634870600000|2021-10-22 02:43:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|6
1634870610000|2021-10-22 02:43:30|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634870620000|2021-10-22 02:43:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634870640000|2021-10-22 02:44:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634870650000|2021-10-22 02:44:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1634870680000|2021-10-22 02:44:40|1059.2|1054.2|1058.7|1053.7|1059.2|1054.2|1058.7|1053.7|5
1634870690000|2021-10-22 02:44:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634870700000|2021-10-22 02:45:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634870730000|2021-10-22 02:45:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634870740000|2021-10-22 02:45:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|9
1634870750000|2021-10-22 02:45:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|7
1634870760000|2021-10-22 02:46:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|7
1634870770000|2021-10-22 02:46:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634870790000|2021-10-22 02:46:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634870800000|2021-10-22 02:46:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634870810000|2021-10-22 02:46:50|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|11
1634870820000|2021-10-22 02:47:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|9
1634870830000|2021-10-22 02:47:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634870840000|2021-10-22 02:47:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634870850000|2021-10-22 02:47:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634870940000|2021-10-22 02:49:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1634870970000|2021-10-22 02:49:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634870980000|2021-10-22 02:49:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634871020000|2021-10-22 02:50:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634871030000|2021-10-22 02:50:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634871040000|2021-10-22 02:50:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1634871050000|2021-10-22 02:50:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634871110000|2021-10-22 02:51:50|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|6
1634871120000|2021-10-22 02:52:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634871130000|2021-10-22 02:52:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634871200000|2021-10-22 02:53:20|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1634871270000|2021-10-22 02:54:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634871280000|2021-10-22 02:54:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|7
1634871290000|2021-10-22 02:54:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634871300000|2021-10-22 02:55:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634871340000|2021-10-22 02:55:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1634871350000|2021-10-22 02:55:50|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|7
1634871360000|2021-10-22 02:56:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|6
1634871370000|2021-10-22 02:56:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|7
1634871380000|2021-10-22 02:56:20|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|5
1634871390000|2021-10-22 02:56:30|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|7
1634871400000|2021-10-22 02:56:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1634871410000|2021-10-22 02:56:50|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|5
1634871420000|2021-10-22 02:57:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634871440000|2021-10-22 02:57:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634871450000|2021-10-22 02:57:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634871580000|2021-10-22 02:59:40|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1634871590000|2021-10-22 02:59:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634871650000|2021-10-22 03:00:50|1058.8|1053.8|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|4
1634871660000|2021-10-22 03:01:00|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1634871670000|2021-10-22 03:01:10|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|10
1634871680000|2021-10-22 03:01:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1634871690000|2021-10-22 03:01:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634871710000|2021-10-22 03:01:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634871730000|2021-10-22 03:02:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634871740000|2021-10-22 03:02:20|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|6
1634871760000|2021-10-22 03:02:40|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634871800000|2021-10-22 03:03:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634871810000|2021-10-22 03:03:30|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|2
1634871820000|2021-10-22 03:03:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1634871830000|2021-10-22 03:03:50|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|6
1634871850000|2021-10-22 03:04:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634871860000|2021-10-22 03:04:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634871950000|2021-10-22 03:05:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634871960000|2021-10-22 03:06:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|8
1634871970000|2021-10-22 03:06:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634871980000|2021-10-22 03:06:20|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|5
1634871990000|2021-10-22 03:06:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634872010000|2021-10-22 03:06:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|4
1634872020000|2021-10-22 03:07:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|7
1634872050000|2021-10-22 03:07:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634872090000|2021-10-22 03:08:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634872210000|2021-10-22 03:10:10|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1634872220000|2021-10-22 03:10:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634872230000|2021-10-22 03:10:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634872280000|2021-10-22 03:11:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634872350000|2021-10-22 03:12:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634872360000|2021-10-22 03:12:40|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|11
1634872380000|2021-10-22 03:13:00|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634872390000|2021-10-22 03:13:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634872410000|2021-10-22 03:13:30|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634872420000|2021-10-22 03:13:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634872450000|2021-10-22 03:14:10|1059.2|1054.2|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|5
1634872460000|2021-10-22 03:14:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1634872470000|2021-10-22 03:14:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|6
1634872480000|2021-10-22 03:14:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1634872490000|2021-10-22 03:14:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634872510000|2021-10-22 03:15:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634872520000|2021-10-22 03:15:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634872550000|2021-10-22 03:15:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634872570000|2021-10-22 03:16:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1634872580000|2021-10-22 03:16:20|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|3
1634872590000|2021-10-22 03:16:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634872600000|2021-10-22 03:16:40|1059|1054|1059.1|1054.1|1059.2|1054.2|1059|1054|4
1634872620000|2021-10-22 03:17:00|1059.4|1054.4|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|6
1634872630000|2021-10-22 03:17:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634872660000|2021-10-22 03:17:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|6
1634872680000|2021-10-22 03:18:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634872690000|2021-10-22 03:18:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1634872710000|2021-10-22 03:18:30|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634872740000|2021-10-22 03:19:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634872750000|2021-10-22 03:19:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634872760000|2021-10-22 03:19:20|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|6
1634872790000|2021-10-22 03:19:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634872840000|2021-10-22 03:20:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634872940000|2021-10-22 03:22:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634872950000|2021-10-22 03:22:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1634872970000|2021-10-22 03:22:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634872980000|2021-10-22 03:23:00|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|7
1634873000000|2021-10-22 03:23:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634873010000|2021-10-22 03:23:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1634873030000|2021-10-22 03:23:50|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1634873040000|2021-10-22 03:24:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|14
1634873050000|2021-10-22 03:24:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634873060000|2021-10-22 03:24:20|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634873070000|2021-10-22 03:24:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634873080000|2021-10-22 03:24:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634873110000|2021-10-22 03:25:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634873120000|2021-10-22 03:25:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634873140000|2021-10-22 03:25:40|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1634873160000|2021-10-22 03:26:00|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|4
1634873170000|2021-10-22 03:26:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634873190000|2021-10-22 03:26:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634873200000|2021-10-22 03:26:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634873230000|2021-10-22 03:27:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634873260000|2021-10-22 03:27:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634873280000|2021-10-22 03:28:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|4
1634873300000|2021-10-22 03:28:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634873310000|2021-10-22 03:28:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|13
1634873320000|2021-10-22 03:28:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1634873330000|2021-10-22 03:28:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1634873370000|2021-10-22 03:29:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1634873390000|2021-10-22 03:29:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634873400000|2021-10-22 03:30:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|6
1634873450000|2021-10-22 03:30:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1634873460000|2021-10-22 03:31:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634873470000|2021-10-22 03:31:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1634873490000|2021-10-22 03:31:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1634873550000|2021-10-22 03:32:30|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|7
1634873560000|2021-10-22 03:32:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|6
1634873570000|2021-10-22 03:32:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1634873580000|2021-10-22 03:33:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1634873640000|2021-10-22 03:34:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634873650000|2021-10-22 03:34:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634873660000|2021-10-22 03:34:20|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1634873670000|2021-10-22 03:34:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634873720000|2021-10-22 03:35:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634873730000|2021-10-22 03:35:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634873870000|2021-10-22 03:37:50|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1634873880000|2021-10-22 03:38:00|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1634873890000|2021-10-22 03:38:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.8|1054.8|21
1634873900000|2021-10-22 03:38:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|8
1634873910000|2021-10-22 03:38:30|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634874010000|2021-10-22 03:40:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|10
1634874020000|2021-10-22 03:40:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1634874040000|2021-10-22 03:40:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1634874070000|2021-10-22 03:41:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634874080000|2021-10-22 03:41:20|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|5
1634874100000|2021-10-22 03:41:40|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1634874110000|2021-10-22 03:41:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1634874180000|2021-10-22 03:43:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634874200000|2021-10-22 03:43:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1634874230000|2021-10-22 03:43:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634874260000|2021-10-22 03:44:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634874270000|2021-10-22 03:44:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634874280000|2021-10-22 03:44:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634874290000|2021-10-22 03:44:50|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1634874300000|2021-10-22 03:45:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1634874310000|2021-10-22 03:45:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634874380000|2021-10-22 03:46:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634874450000|2021-10-22 03:47:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634874470000|2021-10-22 03:47:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|5
1634874480000|2021-10-22 03:48:00|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634874510000|2021-10-22 03:48:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634874530000|2021-10-22 03:48:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634874540000|2021-10-22 03:49:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|6
1634874550000|2021-10-22 03:49:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634874570000|2021-10-22 03:49:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1634874610000|2021-10-22 03:50:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|4
1634874620000|2021-10-22 03:50:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634874640000|2021-10-22 03:50:40|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1634874650000|2021-10-22 03:50:50|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634874660000|2021-10-22 03:51:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1634874670000|2021-10-22 03:51:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634874680000|2021-10-22 03:51:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1634874700000|2021-10-22 03:51:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634874710000|2021-10-22 03:51:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634874730000|2021-10-22 03:52:10|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1634874790000|2021-10-22 03:53:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634874810000|2021-10-22 03:53:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634874820000|2021-10-22 03:53:40|1058.8|1053.8|1058.9|1053.9|1059|1054|1058.8|1053.8|4
1634874830000|2021-10-22 03:53:50|1059|1054|1059|1054|1059|1054|1058.9|1053.9|7
1634874840000|2021-10-22 03:54:00|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|13
1634874860000|2021-10-22 03:54:20|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1634874870000|2021-10-22 03:54:30|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1634874880000|2021-10-22 03:54:40|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|4
1634874900000|2021-10-22 03:55:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|4
1634874910000|2021-10-22 03:55:10|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|6
1634874920000|2021-10-22 03:55:20|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1634875020000|2021-10-22 03:57:00|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634875070000|2021-10-22 03:57:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634875090000|2021-10-22 03:58:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634875140000|2021-10-22 03:59:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|5
1634875190000|2021-10-22 03:59:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634875200000|2021-10-22 04:00:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634875220000|2021-10-22 04:00:20|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1634875230000|2021-10-22 04:00:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634875240000|2021-10-22 04:00:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1634875250000|2021-10-22 04:00:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1634875270000|2021-10-22 04:01:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634875320000|2021-10-22 04:02:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634875350000|2021-10-22 04:02:30|1059.1|1054.1|1059.4|1054.4|1059.5|1054.5|1059.1|1054.1|9
1634875360000|2021-10-22 04:02:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634875370000|2021-10-22 04:02:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634875380000|2021-10-22 04:03:00|1059.3|1054.3|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|4
1634875390000|2021-10-22 04:03:10|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1634875400000|2021-10-22 04:03:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634875410000|2021-10-22 04:03:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|6
1634875420000|2021-10-22 04:03:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|6
1634875450000|2021-10-22 04:04:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|7
1634875460000|2021-10-22 04:04:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634875480000|2021-10-22 04:04:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634875500000|2021-10-22 04:05:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634875510000|2021-10-22 04:05:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634875520000|2021-10-22 04:05:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1634875530000|2021-10-22 04:05:30|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|2
1634875550000|2021-10-22 04:05:50|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634875560000|2021-10-22 04:06:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|12
1634875570000|2021-10-22 04:06:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1634875580000|2021-10-22 04:06:20|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1634875590000|2021-10-22 04:06:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634875600000|2021-10-22 04:06:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634875610000|2021-10-22 04:06:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1634875620000|2021-10-22 04:07:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1634875650000|2021-10-22 04:07:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634875750000|2021-10-22 04:09:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634875780000|2021-10-22 04:09:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634875790000|2021-10-22 04:09:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634875800000|2021-10-22 04:10:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634875830000|2021-10-22 04:10:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634875840000|2021-10-22 04:10:40|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1634875870000|2021-10-22 04:11:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1634875880000|2021-10-22 04:11:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1634875890000|2021-10-22 04:11:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634875900000|2021-10-22 04:11:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634875910000|2021-10-22 04:11:50|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|10
1634875920000|2021-10-22 04:12:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634876100000|2021-10-22 04:15:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634876130000|2021-10-22 04:15:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634876140000|2021-10-22 04:15:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634876230000|2021-10-22 04:17:10|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1634876290000|2021-10-22 04:18:10|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1634876300000|2021-10-22 04:18:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|6
1634876310000|2021-10-22 04:18:30|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|5
1634876320000|2021-10-22 04:18:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|6
1634876330000|2021-10-22 04:18:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1634876340000|2021-10-22 04:19:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634876390000|2021-10-22 04:19:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1634876400000|2021-10-22 04:20:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634876410000|2021-10-22 04:20:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634876430000|2021-10-22 04:20:30|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|3
1634876440000|2021-10-22 04:20:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1634876450000|2021-10-22 04:20:50|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634876460000|2021-10-22 04:21:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|8
1634876500000|2021-10-22 04:21:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634876520000|2021-10-22 04:22:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634876530000|2021-10-22 04:22:10|1059|1054|1059|1054|1059|1054|1059|1054|1
1634876550000|2021-10-22 04:22:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634876580000|2021-10-22 04:23:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634876590000|2021-10-22 04:23:10|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|4
1634876600000|2021-10-22 04:23:20|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|5
1634876620000|2021-10-22 04:23:40|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|4
1634876630000|2021-10-22 04:23:50|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|3
1634876640000|2021-10-22 04:24:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1634876650000|2021-10-22 04:24:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634876670000|2021-10-22 04:24:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|6
1634876680000|2021-10-22 04:24:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634876690000|2021-10-22 04:24:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1634876710000|2021-10-22 04:25:10|1059|1054|1059|1054|1059|1054|1059|1054|1
1634876750000|2021-10-22 04:25:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1634876760000|2021-10-22 04:26:00|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634876830000|2021-10-22 04:27:10|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|4
1634876850000|2021-10-22 04:27:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1634876870000|2021-10-22 04:27:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|6
1634876880000|2021-10-22 04:28:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1634876890000|2021-10-22 04:28:10|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634876930000|2021-10-22 04:28:50|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|6
1634876970000|2021-10-22 04:29:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634876980000|2021-10-22 04:29:40|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|4
1634876990000|2021-10-22 04:29:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634877000000|2021-10-22 04:30:00|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|11
1634877010000|2021-10-22 04:30:10|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|8
1634877020000|2021-10-22 04:30:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|7
1634877030000|2021-10-22 04:30:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634877040000|2021-10-22 04:30:40|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634877130000|2021-10-22 04:32:10|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634877140000|2021-10-22 04:32:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634877180000|2021-10-22 04:33:00|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1634877220000|2021-10-22 04:33:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634877240000|2021-10-22 04:34:00|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|3
1634877280000|2021-10-22 04:34:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634877310000|2021-10-22 04:35:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634877320000|2021-10-22 04:35:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634877340000|2021-10-22 04:35:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634877350000|2021-10-22 04:35:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634877360000|2021-10-22 04:36:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634877370000|2021-10-22 04:36:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634877390000|2021-10-22 04:36:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634877410000|2021-10-22 04:36:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634877420000|2021-10-22 04:37:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1634877430000|2021-10-22 04:37:10|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1634877440000|2021-10-22 04:37:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|8
1634877540000|2021-10-22 04:39:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634877550000|2021-10-22 04:39:10|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634877560000|2021-10-22 04:39:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1634877570000|2021-10-22 04:39:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634877610000|2021-10-22 04:40:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634877620000|2021-10-22 04:40:20|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634877630000|2021-10-22 04:40:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634877660000|2021-10-22 04:41:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1634877670000|2021-10-22 04:41:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634877680000|2021-10-22 04:41:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1634877720000|2021-10-22 04:42:00|1058.1|1053.1|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|3
1634878020000|2021-10-22 04:47:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634878030000|2021-10-22 04:47:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634878230000|2021-10-22 04:50:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1634878340000|2021-10-22 04:52:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634878740000|2021-10-22 04:59:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1634878760000|2021-10-22 04:59:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634878830000|2021-10-22 05:00:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634878840000|2021-10-22 05:00:40|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1634878860000|2021-10-22 05:01:00|1057.7|1052.7|1057.9|1052.9|1058|1053|1057.7|1052.7|4
1634878870000|2021-10-22 05:01:10|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634878880000|2021-10-22 05:01:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|7
1634878890000|2021-10-22 05:01:30|1058|1053|1058|1053|1058.1|1053.1|1058|1053|7
1634878900000|2021-10-22 05:01:40|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634878910000|2021-10-22 05:01:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634878920000|2021-10-22 05:02:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1634878940000|2021-10-22 05:02:20|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1634878960000|2021-10-22 05:02:40|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1634878980000|2021-10-22 05:03:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634879000000|2021-10-22 05:03:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|5
1634879010000|2021-10-22 05:03:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1634879020000|2021-10-22 05:03:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058|1053|4
1634879040000|2021-10-22 05:04:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634879060000|2021-10-22 05:04:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634879080000|2021-10-22 05:04:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634879090000|2021-10-22 05:04:50|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1634879100000|2021-10-22 05:05:00|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|6
1634879130000|2021-10-22 05:05:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634879140000|2021-10-22 05:05:40|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1634879180000|2021-10-22 05:06:20|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1634879190000|2021-10-22 05:06:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1634879200000|2021-10-22 05:06:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634879210000|2021-10-22 05:06:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634879220000|2021-10-22 05:07:00|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|2
1634879240000|2021-10-22 05:07:20|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634879250000|2021-10-22 05:07:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1634879260000|2021-10-22 05:07:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1634879270000|2021-10-22 05:07:50|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|6
1634879280000|2021-10-22 05:08:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1634879290000|2021-10-22 05:08:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634879310000|2021-10-22 05:08:30|1059|1054|1059|1054|1059|1054|1059|1054|1
1634879330000|2021-10-22 05:08:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634879350000|2021-10-22 05:09:10|1059|1054|1059|1054|1059|1054|1059|1054|1
1634879360000|2021-10-22 05:09:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1634879380000|2021-10-22 05:09:40|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1634879400000|2021-10-22 05:10:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1634879430000|2021-10-22 05:10:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634879440000|2021-10-22 05:10:40|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|5
1634879450000|2021-10-22 05:10:50|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.6|1053.6|7
1634879460000|2021-10-22 05:11:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634879470000|2021-10-22 05:11:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|4
1634879490000|2021-10-22 05:11:30|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|4
1634879500000|2021-10-22 05:11:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1634879530000|2021-10-22 05:12:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634879550000|2021-10-22 05:12:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1634879560000|2021-10-22 05:12:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1634879570000|2021-10-22 05:12:50|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|3
1634879580000|2021-10-22 05:13:00|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|5
1634879600000|2021-10-22 05:13:20|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1634879620000|2021-10-22 05:13:40|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1634879630000|2021-10-22 05:13:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634879640000|2021-10-22 05:14:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634879650000|2021-10-22 05:14:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1634879660000|2021-10-22 05:14:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1634879670000|2021-10-22 05:14:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634879680000|2021-10-22 05:14:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1634879690000|2021-10-22 05:14:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634879700000|2021-10-22 05:15:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1634879720000|2021-10-22 05:15:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634879790000|2021-10-22 05:16:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634879810000|2021-10-22 05:16:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634879900000|2021-10-22 05:18:20|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634879910000|2021-10-22 05:18:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1634879920000|2021-10-22 05:18:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1634879930000|2021-10-22 05:18:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634879950000|2021-10-22 05:19:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1634879960000|2021-10-22 05:19:20|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|7
1634879980000|2021-10-22 05:19:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634880000000|2021-10-22 05:20:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634880010000|2021-10-22 05:20:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1634880020000|2021-10-22 05:20:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634880040000|2021-10-22 05:20:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634880110000|2021-10-22 05:21:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634880130000|2021-10-22 05:22:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|5
1634880140000|2021-10-22 05:22:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634880160000|2021-10-22 05:22:40|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|4
1634880170000|2021-10-22 05:22:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|6
1634880180000|2021-10-22 05:23:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634880220000|2021-10-22 05:23:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634880240000|2021-10-22 05:24:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|4
1634880250000|2021-10-22 05:24:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1634880320000|2021-10-22 05:25:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634880330000|2021-10-22 05:25:30|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1634880350000|2021-10-22 05:25:50|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|2
1634880360000|2021-10-22 05:26:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634880370000|2021-10-22 05:26:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|7
1634880380000|2021-10-22 05:26:20|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|7
1634880390000|2021-10-22 05:26:30|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|9
1634880410000|2021-10-22 05:26:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634880420000|2021-10-22 05:27:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|2
1634880430000|2021-10-22 05:27:10|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|4
1634880440000|2021-10-22 05:27:20|1058.5|1053.5|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|11
1634880460000|2021-10-22 05:27:40|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|3
1634880470000|2021-10-22 05:27:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1634880480000|2021-10-22 05:28:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1634880490000|2021-10-22 05:28:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|8
1634880500000|2021-10-22 05:28:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|8
1634880520000|2021-10-22 05:28:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634880540000|2021-10-22 05:29:00|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1634880570000|2021-10-22 05:29:30|1059|1054|1059|1054|1059.1|1054.1|1059|1054|5
1634880580000|2021-10-22 05:29:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634880630000|2021-10-22 05:30:30|1059|1054|1059|1054|1059|1054|1059|1054|1
1634880640000|2021-10-22 05:30:40|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|9
1634880660000|2021-10-22 05:31:00|1058.8|1053.8|1058.3|1053.3|1058.8|1053.8|1058.3|1053.3|5
1634880670000|2021-10-22 05:31:10|1058.2|1053.2|1058.6|1053.6|1058.6|1053.6|1058.2|1053.2|4
1634880680000|2021-10-22 05:31:20|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|4
1634880690000|2021-10-22 05:31:30|1058.7|1053.7|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|4
1634880700000|2021-10-22 05:31:40|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1634880710000|2021-10-22 05:31:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634880720000|2021-10-22 05:32:00|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|5
1634880730000|2021-10-22 05:32:10|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1634880740000|2021-10-22 05:32:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|5
1634880750000|2021-10-22 05:32:30|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|7
1634880760000|2021-10-22 05:32:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|4
1634880830000|2021-10-22 05:33:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634880850000|2021-10-22 05:34:10|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1634880870000|2021-10-22 05:34:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1634880900000|2021-10-22 05:35:00|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|3
1634880910000|2021-10-22 05:35:10|1058.5|1053.5|1058.9|1053.9|1058.9|1053.9|1058.5|1053.5|4
1634880920000|2021-10-22 05:35:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634880960000|2021-10-22 05:36:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|6
1634880970000|2021-10-22 05:36:10|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|6
1634880980000|2021-10-22 05:36:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634880990000|2021-10-22 05:36:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634881000000|2021-10-22 05:36:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1634881020000|2021-10-22 05:37:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1634881030000|2021-10-22 05:37:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|10
1634881050000|2021-10-22 05:37:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1634881060000|2021-10-22 05:37:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1634881070000|2021-10-22 05:37:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1634881080000|2021-10-22 05:38:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634881090000|2021-10-22 05:38:10|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|4
1634881110000|2021-10-22 05:38:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634881120000|2021-10-22 05:38:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634881130000|2021-10-22 05:38:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634881140000|2021-10-22 05:39:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|5
1634881150000|2021-10-22 05:39:10|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1634881160000|2021-10-22 05:39:20|1058|1053|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|4
1634881180000|2021-10-22 05:39:40|1058|1053|1057.8|1052.8|1058|1053|1057.7|1052.7|4
1634881200000|2021-10-22 05:40:00|1057.7|1052.7|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|6
1634881210000|2021-10-22 05:40:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|4
1634881220000|2021-10-22 05:40:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634881230000|2021-10-22 05:40:30|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|5
1634881240000|2021-10-22 05:40:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634881250000|2021-10-22 05:40:50|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.3|1052.3|3
1634881260000|2021-10-22 05:41:00|1057.3|1052.3|1057|1052|1057.4|1052.4|1057|1052|5
1634881290000|2021-10-22 05:41:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634881300000|2021-10-22 05:41:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634881310000|2021-10-22 05:41:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634881320000|2021-10-22 05:42:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634881330000|2021-10-22 05:42:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|6
1634881350000|2021-10-22 05:42:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1634881360000|2021-10-22 05:42:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634881370000|2021-10-22 05:42:50|1057.5|1052.5|1057.1|1052.1|1057.5|1052.5|1057|1052|4
1634881380000|2021-10-22 05:43:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1634881390000|2021-10-22 05:43:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1634881400000|2021-10-22 05:43:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634881410000|2021-10-22 05:43:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634881420000|2021-10-22 05:43:40|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634881430000|2021-10-22 05:43:50|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1634881440000|2021-10-22 05:44:00|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1634881450000|2021-10-22 05:44:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1634881460000|2021-10-22 05:44:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|5
1634881560000|2021-10-22 05:46:00|1057.1|1052.1|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|2
1634881570000|2021-10-22 05:46:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1634881630000|2021-10-22 05:47:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634881640000|2021-10-22 05:47:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634881650000|2021-10-22 05:47:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634881660000|2021-10-22 05:47:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1634881670000|2021-10-22 05:47:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|5
1634881680000|2021-10-22 05:48:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634881690000|2021-10-22 05:48:10|1057.6|1052.6|1058.1|1053.1|1058.2|1053.2|1057.6|1052.6|9
1634881700000|2021-10-22 05:48:20|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|16
1634881710000|2021-10-22 05:48:30|1058.1|1053.1|1058.1|1053.1|1058.3|1053.3|1058|1053|10
1634881720000|2021-10-22 05:48:40|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|2
1634881730000|2021-10-22 05:48:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634881740000|2021-10-22 05:49:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1634881750000|2021-10-22 05:49:10|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634881760000|2021-10-22 05:49:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1634881790000|2021-10-22 05:49:50|1058.1|1053.1|1057.8|1052.8|1058.1|1053.1|1057.8|1052.8|4
1634881800000|2021-10-22 05:50:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634881810000|2021-10-22 05:50:10|1057.8|1052.8|1057.9|1052.9|1058|1053|1057.8|1052.8|3
1634881820000|2021-10-22 05:50:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634881830000|2021-10-22 05:50:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1634881870000|2021-10-22 05:51:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|9
1634881880000|2021-10-22 05:51:20|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634881890000|2021-10-22 05:51:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|6
1634881900000|2021-10-22 05:51:40|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1634881910000|2021-10-22 05:51:50|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|9
1634881920000|2021-10-22 05:52:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|7
1634881940000|2021-10-22 05:52:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634882030000|2021-10-22 05:53:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634882060000|2021-10-22 05:54:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634882070000|2021-10-22 05:54:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634882080000|2021-10-22 05:54:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1634882090000|2021-10-22 05:54:50|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1634882100000|2021-10-22 05:55:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634882150000|2021-10-22 05:55:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634882190000|2021-10-22 05:56:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1634882200000|2021-10-22 05:56:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634882210000|2021-10-22 05:56:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1634882230000|2021-10-22 05:57:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634882240000|2021-10-22 05:57:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634882250000|2021-10-22 05:57:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|6
1634882370000|2021-10-22 05:59:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634882380000|2021-10-22 05:59:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1634882390000|2021-10-22 05:59:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634882400000|2021-10-22 06:00:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634882410000|2021-10-22 06:00:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057|1052|4
1634882420000|2021-10-22 06:00:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1634882430000|2021-10-22 06:00:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1634882440000|2021-10-22 06:00:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|5
1634882450000|2021-10-22 06:00:50|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|3
1634882460000|2021-10-22 06:01:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1634882470000|2021-10-22 06:01:10|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|4
1634882480000|2021-10-22 06:01:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|8
1634882520000|2021-10-22 06:02:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634882550000|2021-10-22 06:02:30|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|8
1634882560000|2021-10-22 06:02:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1634882570000|2021-10-22 06:02:50|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|5
1634882580000|2021-10-22 06:03:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634882590000|2021-10-22 06:03:10|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|8
1634882600000|2021-10-22 06:03:20|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|19
1634882610000|2021-10-22 06:03:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|8
1634882620000|2021-10-22 06:03:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|5
1634882630000|2021-10-22 06:03:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1634882640000|2021-10-22 06:04:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1634882650000|2021-10-22 06:04:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|5
1634882660000|2021-10-22 06:04:20|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|8
1634882670000|2021-10-22 06:04:30|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|5
1634882680000|2021-10-22 06:04:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1634882690000|2021-10-22 06:04:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634882700000|2021-10-22 06:05:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1634882710000|2021-10-22 06:05:10|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.8|1052.8|6
1634882720000|2021-10-22 06:05:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1634882730000|2021-10-22 06:05:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1634882740000|2021-10-22 06:05:40|1057.9|1052.9|1057.6|1052.6|1058|1053|1057.4|1052.4|6
1634882750000|2021-10-22 06:05:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1634882770000|2021-10-22 06:06:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|7
1634882780000|2021-10-22 06:06:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1634882790000|2021-10-22 06:06:30|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|6
1634882800000|2021-10-22 06:06:40|1057.4|1052.4|1057.6|1052.6|1057.7|1052.7|1057.4|1052.4|11
1634882810000|2021-10-22 06:06:50|1057.7|1052.7|1057.4|1052.4|1057.7|1052.7|1057.4|1052.4|5
1634882830000|2021-10-22 06:07:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634882840000|2021-10-22 06:07:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1634882860000|2021-10-22 06:07:40|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|3
1634882870000|2021-10-22 06:07:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634882890000|2021-10-22 06:08:10|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1634882900000|2021-10-22 06:08:20|1057|1052|1056.7|1051.7|1057|1052|1056.7|1051.7|4
1634882910000|2021-10-22 06:08:30|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|10
1634882920000|2021-10-22 06:08:40|1056.8|1051.8|1057|1052|1057.1|1052.1|1056.8|1051.8|6
1634882930000|2021-10-22 06:08:50|1056.9|1051.9|1057|1052|1057.1|1052.1|1056.9|1051.9|3
1634882940000|2021-10-22 06:09:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1634882950000|2021-10-22 06:09:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1634882960000|2021-10-22 06:09:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1634882970000|2021-10-22 06:09:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634882980000|2021-10-22 06:09:40|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1634882990000|2021-10-22 06:09:50|1057.5|1052.5|1057.2|1052.2|1057.6|1052.6|1057.1|1052.1|6
1634883000000|2021-10-22 06:10:00|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|9
1634883010000|2021-10-22 06:10:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|7
1634883020000|2021-10-22 06:10:20|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|8
1634883030000|2021-10-22 06:10:30|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|5
1634883040000|2021-10-22 06:10:40|1057.1|1052.1|1057|1052|1057.3|1052.3|1057|1052|8
1634883050000|2021-10-22 06:10:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1634883060000|2021-10-22 06:11:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|10
1634883080000|2021-10-22 06:11:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634883090000|2021-10-22 06:11:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|10
1634883100000|2021-10-22 06:11:40|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1634883110000|2021-10-22 06:11:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057|1052|10
1634883120000|2021-10-22 06:12:00|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|3
1634883140000|2021-10-22 06:12:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1634883150000|2021-10-22 06:12:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1634883160000|2021-10-22 06:12:40|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|5
1634883170000|2021-10-22 06:12:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1634883180000|2021-10-22 06:13:00|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1634883200000|2021-10-22 06:13:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1634883210000|2021-10-22 06:13:30|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|3
1634883230000|2021-10-22 06:13:50|1056.5|1051.5|1056.2|1051.2|1056.5|1051.5|1056.1|1051.1|6
1634883240000|2021-10-22 06:14:00|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|14
1634883250000|2021-10-22 06:14:10|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|3
1634883260000|2021-10-22 06:14:20|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1055.9|1050.9|6
1634883270000|2021-10-22 06:14:30|1056.1|1051.1|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|8
1634883280000|2021-10-22 06:14:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|6
1634883300000|2021-10-22 06:15:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|14
1634883310000|2021-10-22 06:15:10|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634883350000|2021-10-22 06:15:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|5
1634883360000|2021-10-22 06:16:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|6
1634883380000|2021-10-22 06:16:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|9
1634883400000|2021-10-22 06:16:40|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|3
1634883410000|2021-10-22 06:16:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|4
1634883430000|2021-10-22 06:17:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1634883450000|2021-10-22 06:17:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634883460000|2021-10-22 06:17:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634883470000|2021-10-22 06:17:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634883480000|2021-10-22 06:18:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634883490000|2021-10-22 06:18:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634883510000|2021-10-22 06:18:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|7
1634883540000|2021-10-22 06:19:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634883550000|2021-10-22 06:19:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1634883560000|2021-10-22 06:19:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634883590000|2021-10-22 06:19:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|8
1634883600000|2021-10-22 06:20:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634883610000|2021-10-22 06:20:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634883620000|2021-10-22 06:20:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|6
1634883630000|2021-10-22 06:20:30|1056.2|1051.2|1056|1051|1056.3|1051.3|1056|1051|3
1634883640000|2021-10-22 06:20:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634883650000|2021-10-22 06:20:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1634883660000|2021-10-22 06:21:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634883670000|2021-10-22 06:21:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1634883680000|2021-10-22 06:21:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1634883700000|2021-10-22 06:21:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1634883720000|2021-10-22 06:22:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|5
1634883730000|2021-10-22 06:22:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1634883740000|2021-10-22 06:22:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634883750000|2021-10-22 06:22:30|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1634883760000|2021-10-22 06:22:40|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|2
1634883770000|2021-10-22 06:22:50|1055.9|1050.9|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|3
1634883780000|2021-10-22 06:23:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|3
1634883800000|2021-10-22 06:23:20|1055.8|1050.8|1056.1|1051.1|1056.1|1051.1|1055.8|1050.8|2
1634883820000|2021-10-22 06:23:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|3
1634883830000|2021-10-22 06:23:50|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|3
1634883840000|2021-10-22 06:24:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1634883850000|2021-10-22 06:24:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|9
1634883860000|2021-10-22 06:24:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|10
1634883870000|2021-10-22 06:24:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1634883950000|2021-10-22 06:25:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1634883960000|2021-10-22 06:26:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1634883980000|2021-10-22 06:26:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1634883990000|2021-10-22 06:26:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1634884010000|2021-10-22 06:26:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1634884020000|2021-10-22 06:27:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057|1052|13
1634884030000|2021-10-22 06:27:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|19
1634884040000|2021-10-22 06:27:20|1057|1052|1057.2|1052.2|1057.2|1052.2|1057|1052|9
1634884070000|2021-10-22 06:27:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1634884080000|2021-10-22 06:28:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|8
1634884130000|2021-10-22 06:28:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1634884160000|2021-10-22 06:29:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1634884180000|2021-10-22 06:29:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1634884210000|2021-10-22 06:30:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|6
1634884220000|2021-10-22 06:30:20|1057|1052|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|4
1634884230000|2021-10-22 06:30:30|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|4
1634884240000|2021-10-22 06:30:40|1057|1052|1057.6|1052.6|1057.6|1052.6|1056.9|1051.9|15
1634884260000|2021-10-22 06:31:00|1057.7|1052.7|1058.3|1053.3|1058.3|1053.3|1057.7|1052.7|3
1634884270000|2021-10-22 06:31:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634884280000|2021-10-22 06:31:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634884290000|2021-10-22 06:31:30|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|6
1634884310000|2021-10-22 06:31:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1634884320000|2021-10-22 06:32:00|1058.5|1053.5|1059|1054|1059|1054|1058.4|1053.4|17
1634884330000|2021-10-22 06:32:10|1058.4|1053.4|1058|1053|1058.4|1053.4|1058|1053|4
1634884340000|2021-10-22 06:32:20|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|3
1634884350000|2021-10-22 06:32:30|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634884360000|2021-10-22 06:32:40|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1634884370000|2021-10-22 06:32:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1634884380000|2021-10-22 06:33:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1634884400000|2021-10-22 06:33:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634884410000|2021-10-22 06:33:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1634884450000|2021-10-22 06:34:10|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|10
1634884460000|2021-10-22 06:34:20|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|14
1634884470000|2021-10-22 06:34:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|8
1634884480000|2021-10-22 06:34:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|13
1634884490000|2021-10-22 06:34:50|1057.9|1052.9|1057.7|1052.7|1058|1053|1057.7|1052.7|4
1634884500000|2021-10-22 06:35:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|9
1634884510000|2021-10-22 06:35:10|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|11
1634884520000|2021-10-22 06:35:20|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|2
1634884530000|2021-10-22 06:35:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1634884540000|2021-10-22 06:35:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1634884550000|2021-10-22 06:35:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1634884580000|2021-10-22 06:36:20|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1634884600000|2021-10-22 06:36:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1634884610000|2021-10-22 06:36:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|7
1634884650000|2021-10-22 06:37:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1634884670000|2021-10-22 06:37:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1634884680000|2021-10-22 06:38:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1634884710000|2021-10-22 06:38:30|1058.9|1053.9|1059.2|1054.2|1059.3|1054.3|1058.9|1053.9|11
1634884720000|2021-10-22 06:38:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1634884730000|2021-10-22 06:38:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1634884740000|2021-10-22 06:39:00|1059.6|1054.6|1060|1055|1060.2|1055.2|1059.6|1054.6|9
1634884750000|2021-10-22 06:39:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1634884760000|2021-10-22 06:39:20|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634884770000|2021-10-22 06:39:30|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1634884780000|2021-10-22 06:39:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634884790000|2021-10-22 06:39:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|4
1634884800000|2021-10-22 06:40:00|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|16
1634884810000|2021-10-22 06:40:10|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|11
1634884820000|2021-10-22 06:40:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1634884830000|2021-10-22 06:40:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1634884840000|2021-10-22 06:40:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1634884850000|2021-10-22 06:40:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1634884860000|2021-10-22 06:41:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|8
1634884870000|2021-10-22 06:41:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634884880000|2021-10-22 06:41:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|8
1634884890000|2021-10-22 06:41:30|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1060|1055|7
1634884900000|2021-10-22 06:41:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1634884920000|2021-10-22 06:42:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1634884930000|2021-10-22 06:42:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1634884940000|2021-10-22 06:42:20|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1634884950000|2021-10-22 06:42:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1634884960000|2021-10-22 06:42:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634884970000|2021-10-22 06:42:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1634884980000|2021-10-22 06:43:00|1060.3|1055.3|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|9
1634884990000|2021-10-22 06:43:10|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|3
1634885000000|2021-10-22 06:43:20|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|10
1634885030000|2021-10-22 06:43:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1634885040000|2021-10-22 06:44:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634885060000|2021-10-22 06:44:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634885070000|2021-10-22 06:44:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634885080000|2021-10-22 06:44:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634885090000|2021-10-22 06:44:50|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|14
1634885100000|2021-10-22 06:45:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1634885110000|2021-10-22 06:45:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1634885120000|2021-10-22 06:45:20|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|9
1634885130000|2021-10-22 06:45:30|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1634885140000|2021-10-22 06:45:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.4|1055.4|8
1634885150000|2021-10-22 06:45:50|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|7
1634885160000|2021-10-22 06:46:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634885170000|2021-10-22 06:46:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634885180000|2021-10-22 06:46:20|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|6
1634885190000|2021-10-22 06:46:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634885230000|2021-10-22 06:47:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634885250000|2021-10-22 06:47:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1634885260000|2021-10-22 06:47:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1634885270000|2021-10-22 06:47:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1634885280000|2021-10-22 06:48:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|5
1634885300000|2021-10-22 06:48:20|1061|1056|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|6
1634885310000|2021-10-22 06:48:30|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1634885320000|2021-10-22 06:48:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|6
1634885340000|2021-10-22 06:49:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|6
1634885350000|2021-10-22 06:49:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1634885360000|2021-10-22 06:49:20|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1634885380000|2021-10-22 06:49:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634885390000|2021-10-22 06:49:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634885400000|2021-10-22 06:50:00|1060.8|1055.8|1060.7|1055.7|1061|1056|1060.7|1055.7|3
1634885430000|2021-10-22 06:50:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1634885440000|2021-10-22 06:50:40|1060.7|1055.7|1060.1|1055.1|1060.7|1055.7|1060.1|1055.1|8
1634885450000|2021-10-22 06:50:50|1060.2|1055.2|1060|1055|1060.2|1055.2|1059.9|1054.9|9
1634885460000|2021-10-22 06:51:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1634885470000|2021-10-22 06:51:10|1059.7|1054.7|1059.4|1054.4|1059.8|1054.8|1059.4|1054.4|5
1634885480000|2021-10-22 06:51:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|5
1634885490000|2021-10-22 06:51:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634885500000|2021-10-22 06:51:40|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|2
1634885510000|2021-10-22 06:51:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634885520000|2021-10-22 06:52:00|1059.6|1054.6|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|3
1634885530000|2021-10-22 06:52:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634885560000|2021-10-22 06:52:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634885570000|2021-10-22 06:52:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1634885580000|2021-10-22 06:53:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634885590000|2021-10-22 06:53:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1634885600000|2021-10-22 06:53:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634885610000|2021-10-22 06:53:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1634885620000|2021-10-22 06:53:40|1059|1054|1059|1054|1059.1|1054.1|1059|1054|15
1634885630000|2021-10-22 06:53:50|1059.1|1054.1|1059|1054|1059.2|1054.2|1059|1054|4
1634885640000|2021-10-22 06:54:00|1058.9|1053.9|1059.4|1054.4|1059.7|1054.7|1058.9|1053.9|9
1634885650000|2021-10-22 06:54:10|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|3
1634885660000|2021-10-22 06:54:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059|1054|6
1634885700000|2021-10-22 06:55:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1634885710000|2021-10-22 06:55:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1634885720000|2021-10-22 06:55:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1634885750000|2021-10-22 06:55:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1634885770000|2021-10-22 06:56:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1634885780000|2021-10-22 06:56:20|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|5
1634885790000|2021-10-22 06:56:30|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1634885830000|2021-10-22 06:57:10|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1634885840000|2021-10-22 06:57:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1634885850000|2021-10-22 06:57:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1634885870000|2021-10-22 06:57:50|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|5
1634885880000|2021-10-22 06:58:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1634885890000|2021-10-22 06:58:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|8
1634885900000|2021-10-22 06:58:20|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|11
1634885910000|2021-10-22 06:58:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1634885920000|2021-10-22 06:58:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1634885940000|2021-10-22 06:59:00|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|8
1634885950000|2021-10-22 06:59:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|8
1634885960000|2021-10-22 06:59:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|6
1634885980000|2021-10-22 06:59:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|7
1634885990000|2021-10-22 06:59:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|7
1634886000000|2021-10-22 07:00:00|1059.5|1054.5|1059.8|1054.8|1060|1055|1059.3|1054.3|18
1634886010000|2021-10-22 07:00:10|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|14
1634886030000|2021-10-22 07:00:30|1060.1|1055.1|1060.1|1055.1|1060.3|1055.3|1060|1055|11
1634886040000|2021-10-22 07:00:40|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|6
1634886050000|2021-10-22 07:00:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634886060000|2021-10-22 07:01:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060|1055|5
1634886070000|2021-10-22 07:01:10|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|2
1634886080000|2021-10-22 07:01:20|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|3
1634886090000|2021-10-22 07:01:30|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1634886100000|2021-10-22 07:01:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634886110000|2021-10-22 07:01:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1634886120000|2021-10-22 07:02:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1634886140000|2021-10-22 07:02:20|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1634886150000|2021-10-22 07:02:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|4
1634886170000|2021-10-22 07:02:50|1060.3|1055.3|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|3
1634886180000|2021-10-22 07:03:00|1060.7|1055.7|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|5
1634886190000|2021-10-22 07:03:10|1061|1056|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|5
1634886200000|2021-10-22 07:03:20|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1634886210000|2021-10-22 07:03:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|14
1634886220000|2021-10-22 07:03:40|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|5
1634886230000|2021-10-22 07:03:50|1060.5|1055.5|1061|1056|1061|1056|1060.5|1055.5|5
1634886240000|2021-10-22 07:04:00|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1060.7|1055.7|4
1634886250000|2021-10-22 07:04:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1634886260000|2021-10-22 07:04:20|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1634886290000|2021-10-22 07:04:50|1061.3|1056.3|1061.8|1056.8|1061.8|1056.8|1061.3|1056.3|3
1634886300000|2021-10-22 07:05:00|1062|1057|1061.7|1056.7|1062|1057|1061.7|1056.7|3
1634886310000|2021-10-22 07:05:10|1061.5|1056.5|1060.6|1055.6|1061.5|1056.5|1060.6|1055.6|5
1634886320000|2021-10-22 07:05:20|1060.5|1055.5|1060.8|1055.8|1060.9|1055.9|1060.5|1055.5|10
1634886330000|2021-10-22 07:05:30|1061.2|1056.2|1060.7|1055.7|1061.2|1056.2|1060.7|1055.7|8
1634886340000|2021-10-22 07:05:40|1060.8|1055.8|1061.1|1056.1|1061.1|1056.1|1060.8|1055.8|3
1634886350000|2021-10-22 07:05:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1634886360000|2021-10-22 07:06:00|1061.1|1056.1|1060.8|1055.8|1061.2|1056.2|1060.8|1055.8|15
1634886370000|2021-10-22 07:06:10|1060.9|1055.9|1060.1|1055.1|1060.9|1055.9|1060.1|1055.1|15
1634886380000|2021-10-22 07:06:20|1060.2|1055.2|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|2
1634886390000|2021-10-22 07:06:30|1060.4|1055.4|1059.9|1054.9|1060.4|1055.4|1059.9|1054.9|8
1634886400000|2021-10-22 07:06:40|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|13
1634886410000|2021-10-22 07:06:50|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.8|1054.8|7
1634886420000|2021-10-22 07:07:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|16
1634886430000|2021-10-22 07:07:10|1060|1055|1060.4|1055.4|1060.4|1055.4|1060|1055|11
1634886440000|2021-10-22 07:07:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|8
1634886450000|2021-10-22 07:07:30|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|12
1634886460000|2021-10-22 07:07:40|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|3
1634886480000|2021-10-22 07:08:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1634886490000|2021-10-22 07:08:10|1059.8|1054.8|1059.8|1054.8|1060|1055|1059.8|1054.8|7
1634886500000|2021-10-22 07:08:20|1059.9|1054.9|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|11
1634886510000|2021-10-22 07:08:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|10
1634886520000|2021-10-22 07:08:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|8
1634886530000|2021-10-22 07:08:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1634886540000|2021-10-22 07:09:00|1059.5|1054.5|1060.3|1055.3|1060.5|1055.5|1059.5|1054.5|16
1634886550000|2021-10-22 07:09:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1634886560000|2021-10-22 07:09:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|14
1634886570000|2021-10-22 07:09:30|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|8
1634886580000|2021-10-22 07:09:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060|1055|4
1634886590000|2021-10-22 07:09:50|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|7
1634886600000|2021-10-22 07:10:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|9
1634886610000|2021-10-22 07:10:10|1059.9|1054.9|1059.7|1054.7|1060|1055|1059.3|1054.3|11
1634886620000|2021-10-22 07:10:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1634886630000|2021-10-22 07:10:30|1059.5|1054.5|1059.8|1054.8|1059.8|1054.8|1059.4|1054.4|13
1634886640000|2021-10-22 07:10:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1634886650000|2021-10-22 07:10:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1634886660000|2021-10-22 07:11:00|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.8|1054.8|10
1634886670000|2021-10-22 07:11:10|1060|1055|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|11
1634886690000|2021-10-22 07:11:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1634886700000|2021-10-22 07:11:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|5
1634886710000|2021-10-22 07:11:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|8
1634886720000|2021-10-22 07:12:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|4
1634886760000|2021-10-22 07:12:40|1060.4|1055.4|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|2
1634886770000|2021-10-22 07:12:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1634886780000|2021-10-22 07:13:00|1061.1|1056.1|1061.6|1056.6|1061.6|1056.6|1061.1|1056.1|10
1634886790000|2021-10-22 07:13:10|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1634886800000|2021-10-22 07:13:20|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1634886810000|2021-10-22 07:13:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1634886820000|2021-10-22 07:13:40|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|4
1634886830000|2021-10-22 07:13:50|1061.4|1056.4|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|3
1634886840000|2021-10-22 07:14:00|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1634886850000|2021-10-22 07:14:10|1061.3|1056.3|1061.4|1056.4|1061.5|1056.5|1061.2|1056.2|10
1634886860000|2021-10-22 07:14:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1634886870000|2021-10-22 07:14:30|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|10
1634886900000|2021-10-22 07:15:00|1061.4|1056.4|1062.4|1057.4|1062.7|1057.7|1061.4|1056.4|15
1634886910000|2021-10-22 07:15:10|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|4
1634886920000|2021-10-22 07:15:20|1062.5|1057.5|1062.1|1057.1|1062.6|1057.6|1062|1057|6
1634886930000|2021-10-22 07:15:30|1062|1057|1062|1057|1062.1|1057.1|1062|1057|11
1634886940000|2021-10-22 07:15:40|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|11
1634886950000|2021-10-22 07:15:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1634886960000|2021-10-22 07:16:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1634886970000|2021-10-22 07:16:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|6
1634886980000|2021-10-22 07:16:20|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|10
1634886990000|2021-10-22 07:16:30|1062|1057|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|4
1634887000000|2021-10-22 07:16:40|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|5
1634887010000|2021-10-22 07:16:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1634887020000|2021-10-22 07:17:00|1062.1|1057.1|1062.6|1057.6|1062.6|1057.6|1062.1|1057.1|7
1634887040000|2021-10-22 07:17:20|1062.8|1057.8|1062.5|1057.5|1062.9|1057.9|1062.5|1057.5|6
1634887050000|2021-10-22 07:17:30|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|13
1634887060000|2021-10-22 07:17:40|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.4|1057.4|15
1634887070000|2021-10-22 07:17:50|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.3|1057.3|8
1634887080000|2021-10-22 07:18:00|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|9
1634887100000|2021-10-22 07:18:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1634887110000|2021-10-22 07:18:30|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|7
1634887120000|2021-10-22 07:18:40|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634887130000|2021-10-22 07:18:50|1063|1058|1062.7|1057.7|1063|1058|1062.7|1057.7|7
1634887140000|2021-10-22 07:19:00|1062.6|1057.6|1063|1058|1063.2|1058.2|1062.4|1057.4|11
1634887160000|2021-10-22 07:19:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1634887170000|2021-10-22 07:19:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634887180000|2021-10-22 07:19:40|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1634887190000|2021-10-22 07:19:50|1062.7|1057.7|1062.2|1057.2|1062.7|1057.7|1062.2|1057.2|5
1634887200000|2021-10-22 07:20:00|1062.1|1057.1|1062.6|1057.6|1062.6|1057.6|1062.1|1057.1|6
1634887210000|2021-10-22 07:20:10|1062.5|1057.5|1062.9|1057.9|1062.9|1057.9|1062.5|1057.5|6
1634887220000|2021-10-22 07:20:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1634887230000|2021-10-22 07:20:30|1062.9|1057.9|1062.7|1057.7|1063|1058|1062.7|1057.7|10
1634887240000|2021-10-22 07:20:40|1062.6|1057.6|1062.2|1057.2|1062.7|1057.7|1062.2|1057.2|8
1634887250000|2021-10-22 07:20:50|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|7
1634887260000|2021-10-22 07:21:00|1062|1057|1062.4|1057.4|1062.5|1057.5|1062|1057|5
1634887270000|2021-10-22 07:21:10|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|3
1634887280000|2021-10-22 07:21:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|6
1634887290000|2021-10-22 07:21:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|5
1634887300000|2021-10-22 07:21:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1634887310000|2021-10-22 07:21:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634887330000|2021-10-22 07:22:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1634887340000|2021-10-22 07:22:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1634887350000|2021-10-22 07:22:30|1063.2|1058.2|1062.5|1057.5|1063.3|1058.3|1062.4|1057.4|13
1634887360000|2021-10-22 07:22:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|3
1634887370000|2021-10-22 07:22:50|1062.8|1057.8|1062.5|1057.5|1062.8|1057.8|1062.5|1057.5|8
1634887380000|2021-10-22 07:23:00|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|7
1634887390000|2021-10-22 07:23:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|4
1634887400000|2021-10-22 07:23:20|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|7
1634887410000|2021-10-22 07:23:30|1062.6|1057.6|1061.4|1056.4|1062.6|1057.6|1061.4|1056.4|4
1634887420000|2021-10-22 07:23:40|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|7
1634887430000|2021-10-22 07:23:50|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|6
1634887440000|2021-10-22 07:24:00|1061.8|1056.8|1063.2|1058.2|1063.3|1058.3|1061.8|1056.8|12
1634887450000|2021-10-22 07:24:10|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|4
1634887460000|2021-10-22 07:24:20|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|4
1634887470000|2021-10-22 07:24:30|1063.4|1058.4|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|8
1634887480000|2021-10-22 07:24:40|1063.4|1058.4|1064.3|1059.3|1064.3|1059.3|1063.4|1058.4|3
1634887490000|2021-10-22 07:24:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|10
1634887500000|2021-10-22 07:25:00|1064.7|1059.7|1064.2|1059.2|1064.7|1059.7|1064.2|1059.2|11
1634887510000|2021-10-22 07:25:10|1064.3|1059.3|1064.1|1059.1|1064.5|1059.5|1064.1|1059.1|10
1634887520000|2021-10-22 07:25:20|1064|1059|1063.7|1058.7|1064.1|1059.1|1063.7|1058.7|4
1634887530000|2021-10-22 07:25:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634887540000|2021-10-22 07:25:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|4
1634887550000|2021-10-22 07:25:50|1063.5|1058.5|1063.5|1058.5|1063.7|1058.7|1063.2|1058.2|4
1634887560000|2021-10-22 07:26:00|1063.6|1058.6|1063.5|1058.5|1063.9|1058.9|1063.5|1058.5|8
1634887570000|2021-10-22 07:26:10|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|5
1634887580000|2021-10-22 07:26:20|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|6
1634887590000|2021-10-22 07:26:30|1063.3|1058.3|1063.4|1058.4|1063.6|1058.6|1063.2|1058.2|5
1634887600000|2021-10-22 07:26:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1634887620000|2021-10-22 07:27:00|1063.3|1058.3|1062.6|1057.6|1063.3|1058.3|1062.6|1057.6|2
1634887630000|2021-10-22 07:27:10|1062.4|1057.4|1062.6|1057.6|1063.1|1058.1|1062.4|1057.4|11
1634887640000|2021-10-22 07:27:20|1062.7|1057.7|1062.5|1057.5|1062.8|1057.8|1062.5|1057.5|5
1634887650000|2021-10-22 07:27:30|1063.1|1058.1|1063.3|1058.3|1063.4|1058.4|1063.1|1058.1|7
1634887670000|2021-10-22 07:27:50|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1634887680000|2021-10-22 07:28:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|11
1634887690000|2021-10-22 07:28:10|1063.7|1058.7|1064.2|1059.2|1064.2|1059.2|1063.7|1058.7|6
1634887700000|2021-10-22 07:28:20|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634887710000|2021-10-22 07:28:30|1064.2|1059.2|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|5
1634887720000|2021-10-22 07:28:40|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|7
1634887740000|2021-10-22 07:29:00|1064.3|1059.3|1063.8|1058.8|1064.4|1059.4|1063.5|1058.5|8
1634887750000|2021-10-22 07:29:10|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1634887760000|2021-10-22 07:29:20|1063.7|1058.7|1063.9|1058.9|1064.2|1059.2|1063.7|1058.7|5
1634887790000|2021-10-22 07:29:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634887800000|2021-10-22 07:30:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|14
1634887810000|2021-10-22 07:30:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|5
1634887820000|2021-10-22 07:30:20|1063.8|1058.8|1063.1|1058.1|1063.8|1058.8|1063.1|1058.1|5
1634887830000|2021-10-22 07:30:30|1063.2|1058.2|1063.6|1058.6|1063.6|1058.6|1063.2|1058.2|4
1634887840000|2021-10-22 07:30:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634887850000|2021-10-22 07:30:50|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|5
1634887860000|2021-10-22 07:31:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|6
1634887870000|2021-10-22 07:31:10|1063.1|1058.1|1063|1058|1063.2|1058.2|1063|1058|7
1634887880000|2021-10-22 07:31:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|11
1634887890000|2021-10-22 07:31:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634887910000|2021-10-22 07:31:50|1063.2|1058.2|1063.4|1058.4|1063.7|1058.7|1063.2|1058.2|16
1634887920000|2021-10-22 07:32:00|1063.5|1058.5|1063.1|1058.1|1063.5|1058.5|1063|1058|3
1634887930000|2021-10-22 07:32:10|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|2
1634887940000|2021-10-22 07:32:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|7
1634887950000|2021-10-22 07:32:30|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|9
1634887960000|2021-10-22 07:32:40|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|5
1634887990000|2021-10-22 07:33:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1634888000000|2021-10-22 07:33:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|13
1634888010000|2021-10-22 07:33:30|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1634888020000|2021-10-22 07:33:40|1063.6|1058.6|1064|1059|1064|1059|1063.5|1058.5|5
1634888030000|2021-10-22 07:33:50|1064.3|1059.3|1064|1059|1064.4|1059.4|1064|1059|4
1634888040000|2021-10-22 07:34:00|1064.1|1059.1|1063.5|1058.5|1064.1|1059.1|1063.4|1058.4|12
1634888050000|2021-10-22 07:34:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634888100000|2021-10-22 07:35:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|11
1634888110000|2021-10-22 07:35:10|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634888130000|2021-10-22 07:35:30|1063.8|1058.8|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|6
1634888140000|2021-10-22 07:35:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1634888150000|2021-10-22 07:35:50|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064|1059|3
1634888160000|2021-10-22 07:36:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|17
1634888170000|2021-10-22 07:36:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|8
1634888180000|2021-10-22 07:36:20|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1634888190000|2021-10-22 07:36:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634888200000|2021-10-22 07:36:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634888210000|2021-10-22 07:36:50|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|5
1634888220000|2021-10-22 07:37:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|7
1634888230000|2021-10-22 07:37:10|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|3
1634888260000|2021-10-22 07:37:40|1064.2|1059.2|1064|1059|1064.3|1059.3|1063.9|1058.9|9
1634888270000|2021-10-22 07:37:50|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1634888280000|2021-10-22 07:38:00|1063.9|1058.9|1063.8|1058.8|1064|1059|1063.8|1058.8|4
1634888290000|2021-10-22 07:38:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.8|1058.8|6
1634888300000|2021-10-22 07:38:20|1064.1|1059.1|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|8
1634888310000|2021-10-22 07:38:30|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|23
1634888320000|2021-10-22 07:38:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1634888330000|2021-10-22 07:38:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|10
1634888340000|2021-10-22 07:39:00|1064.7|1059.7|1064.5|1059.5|1065|1060|1064.5|1059.5|9
1634888350000|2021-10-22 07:39:10|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|7
1634888360000|2021-10-22 07:39:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1634888370000|2021-10-22 07:39:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|5
1634888380000|2021-10-22 07:39:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|5
1634888400000|2021-10-22 07:40:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1634888410000|2021-10-22 07:40:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634888420000|2021-10-22 07:40:20|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|9
1634888430000|2021-10-22 07:40:30|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.3|1059.3|6
1634888440000|2021-10-22 07:40:40|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|12
1634888450000|2021-10-22 07:40:50|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|8
1634888460000|2021-10-22 07:41:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|4
1634888470000|2021-10-22 07:41:10|1064.4|1059.4|1064|1059|1064.5|1059.5|1064|1059|9
1634888480000|2021-10-22 07:41:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634888490000|2021-10-22 07:41:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634888510000|2021-10-22 07:41:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|6
1634888520000|2021-10-22 07:42:00|1063.5|1058.5|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|7
1634888530000|2021-10-22 07:42:10|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|3
1634888540000|2021-10-22 07:42:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634888560000|2021-10-22 07:42:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634888590000|2021-10-22 07:43:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1634888610000|2021-10-22 07:43:30|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634888620000|2021-10-22 07:43:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1634888640000|2021-10-22 07:44:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1634888650000|2021-10-22 07:44:10|1062.6|1057.6|1062.7|1057.7|1063|1058|1062.6|1057.6|5
1634888660000|2021-10-22 07:44:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1634888670000|2021-10-22 07:44:30|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1634888680000|2021-10-22 07:44:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1634888690000|2021-10-22 07:44:50|1062.6|1057.6|1062.7|1057.7|1062.9|1057.9|1062.6|1057.6|6
1634888700000|2021-10-22 07:45:00|1062.8|1057.8|1063|1058|1063|1058|1062.8|1057.8|2
1634888710000|2021-10-22 07:45:10|1062.9|1057.9|1063.2|1058.2|1063.2|1058.2|1062.9|1057.9|8
1634888720000|2021-10-22 07:45:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1634888810000|2021-10-22 07:46:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634888820000|2021-10-22 07:47:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1634888830000|2021-10-22 07:47:10|1063.2|1058.2|1062.7|1057.7|1063.2|1058.2|1062.7|1057.7|2
1634888840000|2021-10-22 07:47:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1634888850000|2021-10-22 07:47:30|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|4
1634888860000|2021-10-22 07:47:40|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|5
1634888880000|2021-10-22 07:48:00|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1634888890000|2021-10-22 07:48:10|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|2
1634888900000|2021-10-22 07:48:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|8
1634888910000|2021-10-22 07:48:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|15
1634888920000|2021-10-22 07:48:40|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|17
1634888930000|2021-10-22 07:48:50|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|6
1634888940000|2021-10-22 07:49:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|8
1634888950000|2021-10-22 07:49:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|4
1634888960000|2021-10-22 07:49:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1634888980000|2021-10-22 07:49:40|1063|1058|1062.6|1057.6|1063|1058|1062.6|1057.6|8
1634888990000|2021-10-22 07:49:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|7
1634889000000|2021-10-22 07:50:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1634889010000|2021-10-22 07:50:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1634889020000|2021-10-22 07:50:20|1062.8|1057.8|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|6
1634889030000|2021-10-22 07:50:30|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|3
1634889040000|2021-10-22 07:50:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1634889050000|2021-10-22 07:50:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634889060000|2021-10-22 07:51:00|1063|1058|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|6
1634889070000|2021-10-22 07:51:10|1062.8|1057.8|1063.2|1058.2|1063.2|1058.2|1062.8|1057.8|4
1634889080000|2021-10-22 07:51:20|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|5
1634889090000|2021-10-22 07:51:30|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|4
1634889100000|2021-10-22 07:51:40|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|5
1634889110000|2021-10-22 07:51:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|7
1634889120000|2021-10-22 07:52:00|1062.8|1057.8|1062.8|1057.8|1063|1058|1062.8|1057.8|11
1634889130000|2021-10-22 07:52:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1634889140000|2021-10-22 07:52:20|1062.7|1057.7|1063.1|1058.1|1063.1|1058.1|1062.7|1057.7|5
1634889150000|2021-10-22 07:52:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|8
1634889160000|2021-10-22 07:52:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|6
1634889170000|2021-10-22 07:52:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1634889200000|2021-10-22 07:53:20|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|6
1634889210000|2021-10-22 07:53:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1634889220000|2021-10-22 07:53:40|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|4
1634889230000|2021-10-22 07:53:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1634889240000|2021-10-22 07:54:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634889250000|2021-10-22 07:54:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634889270000|2021-10-22 07:54:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634889280000|2021-10-22 07:54:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|5
1634889290000|2021-10-22 07:54:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1634889300000|2021-10-22 07:55:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1634889310000|2021-10-22 07:55:10|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|21
1634889320000|2021-10-22 07:55:20|1063.7|1058.7|1064|1059|1064|1059|1063.7|1058.7|10
1634889330000|2021-10-22 07:55:30|1063.9|1058.9|1064|1059|1064|1059|1063.8|1058.8|3
1634889340000|2021-10-22 07:55:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634889360000|2021-10-22 07:56:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|5
1634889370000|2021-10-22 07:56:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|7
1634889380000|2021-10-22 07:56:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1634889390000|2021-10-22 07:56:30|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1634889400000|2021-10-22 07:56:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1634889420000|2021-10-22 07:57:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1634889430000|2021-10-22 07:57:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|6
1634889440000|2021-10-22 07:57:20|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1634889450000|2021-10-22 07:57:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|7
1634889460000|2021-10-22 07:57:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|5
1634889470000|2021-10-22 07:57:50|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1634889480000|2021-10-22 07:58:00|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|10
1634889490000|2021-10-22 07:58:10|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|3
1634889500000|2021-10-22 07:58:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634889510000|2021-10-22 07:58:30|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|8
1634889520000|2021-10-22 07:58:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|7
1634889530000|2021-10-22 07:58:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634889540000|2021-10-22 07:59:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|4
1634889560000|2021-10-22 07:59:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634889570000|2021-10-22 07:59:30|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|7
1634889580000|2021-10-22 07:59:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1634889590000|2021-10-22 07:59:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1634889600000|2021-10-22 08:00:00|1064.5|1059.5|1064|1059|1064.6|1059.6|1064|1059|15
1634889610000|2021-10-22 08:00:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|11
1634889620000|2021-10-22 08:00:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634889630000|2021-10-22 08:00:30|1064|1059|1064.4|1059.4|1064.4|1059.4|1064|1059|4
1634889640000|2021-10-22 08:00:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1634889650000|2021-10-22 08:00:50|1064|1059|1063.8|1058.8|1064|1059|1063.8|1058.8|9
1634889680000|2021-10-22 08:01:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634889690000|2021-10-22 08:01:30|1064|1059|1064|1059|1064.1|1059.1|1063.7|1058.7|7
1634889700000|2021-10-22 08:01:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1634889710000|2021-10-22 08:01:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634889720000|2021-10-22 08:02:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|14
1634889730000|2021-10-22 08:02:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634889740000|2021-10-22 08:02:20|1064.4|1059.4|1064.2|1059.2|1064.5|1059.5|1064.1|1059.1|7
1634889750000|2021-10-22 08:02:30|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|4
1634889770000|2021-10-22 08:02:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|4
1634889780000|2021-10-22 08:03:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|7
1634889790000|2021-10-22 08:03:10|1064.4|1059.4|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|10
1634889800000|2021-10-22 08:03:20|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|5
1634889820000|2021-10-22 08:03:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1634889830000|2021-10-22 08:03:50|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|7
1634889840000|2021-10-22 08:04:00|1064.6|1059.6|1065|1060|1065.1|1060.1|1064.6|1059.6|8
1634889850000|2021-10-22 08:04:10|1065.1|1060.1|1065|1060|1065.2|1060.2|1065|1060|3
1634889860000|2021-10-22 08:04:20|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634889870000|2021-10-22 08:04:30|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|7
1634889880000|2021-10-22 08:04:40|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|3
1634889900000|2021-10-22 08:05:00|1064.6|1059.6|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|11
1634889910000|2021-10-22 08:05:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|6
1634889920000|2021-10-22 08:05:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|6
1634889930000|2021-10-22 08:05:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634889940000|2021-10-22 08:05:40|1065|1060|1065|1060|1065|1060|1064.7|1059.7|7
1634889950000|2021-10-22 08:05:50|1064.9|1059.9|1065|1060|1065.1|1060.1|1064.9|1059.9|12
1634889960000|2021-10-22 08:06:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|4
1634889970000|2021-10-22 08:06:10|1064.9|1059.9|1065.7|1060.7|1065.8|1060.8|1064.8|1059.8|15
1634889980000|2021-10-22 08:06:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|6
1634889990000|2021-10-22 08:06:30|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.7|1060.7|8
1634890000000|2021-10-22 08:06:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|4
1634890010000|2021-10-22 08:06:50|1065.4|1060.4|1065.1|1060.1|1065.4|1060.4|1065.1|1060.1|8
1634890020000|2021-10-22 08:07:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065|1060|6
1634890030000|2021-10-22 08:07:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634890040000|2021-10-22 08:07:20|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|4
1634890050000|2021-10-22 08:07:30|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|5
1634890060000|2021-10-22 08:07:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|7
1634890070000|2021-10-22 08:07:50|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634890080000|2021-10-22 08:08:00|1064.9|1059.9|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|11
1634890090000|2021-10-22 08:08:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634890100000|2021-10-22 08:08:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1634890110000|2021-10-22 08:08:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634890120000|2021-10-22 08:08:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634890140000|2021-10-22 08:09:00|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|5
1634890150000|2021-10-22 08:09:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|13
1634890160000|2021-10-22 08:09:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|10
1634890170000|2021-10-22 08:09:30|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|5
1634890180000|2021-10-22 08:09:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|13
1634890190000|2021-10-22 08:09:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634890200000|2021-10-22 08:10:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|9
1634890210000|2021-10-22 08:10:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634890220000|2021-10-22 08:10:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1634890230000|2021-10-22 08:10:30|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|3
1634890240000|2021-10-22 08:10:40|1064|1059|1063.8|1058.8|1064|1059|1063.8|1058.8|2
1634890250000|2021-10-22 08:10:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|11
1634890260000|2021-10-22 08:11:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1634890270000|2021-10-22 08:11:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1634890280000|2021-10-22 08:11:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634890290000|2021-10-22 08:11:30|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634890300000|2021-10-22 08:11:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634890310000|2021-10-22 08:11:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1634890320000|2021-10-22 08:12:00|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634890330000|2021-10-22 08:12:10|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1634890340000|2021-10-22 08:12:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1634890350000|2021-10-22 08:12:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1634890360000|2021-10-22 08:12:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634890380000|2021-10-22 08:13:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634890390000|2021-10-22 08:13:10|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|4
1634890400000|2021-10-22 08:13:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1634890410000|2021-10-22 08:13:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|5
1634890420000|2021-10-22 08:13:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|9
1634890440000|2021-10-22 08:14:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1634890450000|2021-10-22 08:14:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634890460000|2021-10-22 08:14:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1634890470000|2021-10-22 08:14:30|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|7
1634890480000|2021-10-22 08:14:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1634890500000|2021-10-22 08:15:00|1064.3|1059.3|1064.8|1059.8|1064.9|1059.9|1064.3|1059.3|6
1634890510000|2021-10-22 08:15:10|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|6
1634890520000|2021-10-22 08:15:20|1065|1060|1065.1|1060.1|1065.2|1060.2|1064.8|1059.8|8
1634890530000|2021-10-22 08:15:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1634890570000|2021-10-22 08:16:10|1065.2|1060.2|1064.6|1059.6|1065.2|1060.2|1064.6|1059.6|3
1634890580000|2021-10-22 08:16:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634890590000|2021-10-22 08:16:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634890600000|2021-10-22 08:16:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|9
1634890610000|2021-10-22 08:16:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1634890620000|2021-10-22 08:17:00|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|8
1634890630000|2021-10-22 08:17:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|8
1634890650000|2021-10-22 08:17:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1634890660000|2021-10-22 08:17:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634890670000|2021-10-22 08:17:50|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|7
1634890680000|2021-10-22 08:18:00|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|5
1634890690000|2021-10-22 08:18:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|7
1634890700000|2021-10-22 08:18:20|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|8
1634890720000|2021-10-22 08:18:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1634890730000|2021-10-22 08:18:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1634890740000|2021-10-22 08:19:00|1064.7|1059.7|1065.2|1060.2|1065.2|1060.2|1064.6|1059.6|13
1634890750000|2021-10-22 08:19:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634890760000|2021-10-22 08:19:20|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|8
1634890780000|2021-10-22 08:19:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|5
1634890790000|2021-10-22 08:19:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634890800000|2021-10-22 08:20:00|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1634890830000|2021-10-22 08:20:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|7
1634890840000|2021-10-22 08:20:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634890850000|2021-10-22 08:20:50|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|7
1634890860000|2021-10-22 08:21:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1634890880000|2021-10-22 08:21:20|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634890890000|2021-10-22 08:21:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634890900000|2021-10-22 08:21:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|10
1634890910000|2021-10-22 08:21:50|1065|1060|1065|1060|1065|1060|1064.9|1059.9|7
1634890920000|2021-10-22 08:22:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|8
1634890950000|2021-10-22 08:22:30|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1634890960000|2021-10-22 08:22:40|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|5
1634890980000|2021-10-22 08:23:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1634890990000|2021-10-22 08:23:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|9
1634891000000|2021-10-22 08:23:20|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|7
1634891010000|2021-10-22 08:23:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634891020000|2021-10-22 08:23:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634891030000|2021-10-22 08:23:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1634891040000|2021-10-22 08:24:00|1064.7|1059.7|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|7
1634891050000|2021-10-22 08:24:10|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1634891060000|2021-10-22 08:24:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1634891070000|2021-10-22 08:24:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634891080000|2021-10-22 08:24:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|9
1634891090000|2021-10-22 08:24:50|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1634891100000|2021-10-22 08:25:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634891110000|2021-10-22 08:25:10|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634891120000|2021-10-22 08:25:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634891130000|2021-10-22 08:25:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634891150000|2021-10-22 08:25:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1634891160000|2021-10-22 08:26:00|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|6
1634891170000|2021-10-22 08:26:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|6
1634891180000|2021-10-22 08:26:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1634891190000|2021-10-22 08:26:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634891210000|2021-10-22 08:26:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634891220000|2021-10-22 08:27:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|7
1634891230000|2021-10-22 08:27:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634891240000|2021-10-22 08:27:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1634891250000|2021-10-22 08:27:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1634891260000|2021-10-22 08:27:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1634891280000|2021-10-22 08:28:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|9
1634891290000|2021-10-22 08:28:10|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1634891300000|2021-10-22 08:28:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|8
1634891310000|2021-10-22 08:28:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1634891320000|2021-10-22 08:28:40|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1634891340000|2021-10-22 08:29:00|1065.1|1060.1|1065.3|1060.3|1065.4|1060.4|1065.1|1060.1|5
1634891350000|2021-10-22 08:29:10|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|7
1634891360000|2021-10-22 08:29:20|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|7
1634891370000|2021-10-22 08:29:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065|1060|13
1634891380000|2021-10-22 08:29:40|1065.2|1060.2|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|5
1634891390000|2021-10-22 08:29:50|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1634891400000|2021-10-22 08:30:00|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.2|1060.2|14
1634891410000|2021-10-22 08:30:10|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|4
1634891430000|2021-10-22 08:30:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|7
1634891440000|2021-10-22 08:30:40|1065.7|1060.7|1066|1061|1066|1061|1065.6|1060.6|9
1634891450000|2021-10-22 08:30:50|1065.9|1060.9|1066.2|1061.2|1066.2|1061.2|1065.9|1060.9|4
1634891460000|2021-10-22 08:31:00|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066|1061|4
1634891470000|2021-10-22 08:31:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1634891480000|2021-10-22 08:31:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|10
1634891490000|2021-10-22 08:31:30|1065.4|1060.4|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|6
1634891510000|2021-10-22 08:31:50|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634891520000|2021-10-22 08:32:00|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|11
1634891530000|2021-10-22 08:32:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|11
1634891540000|2021-10-22 08:32:20|1066|1061|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|6
1634891550000|2021-10-22 08:32:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1634891560000|2021-10-22 08:32:40|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1634891610000|2021-10-22 08:33:30|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634891620000|2021-10-22 08:33:40|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1634891630000|2021-10-22 08:33:50|1066|1061|1065.9|1060.9|1066|1061|1065.8|1060.8|9
1634891640000|2021-10-22 08:34:00|1066|1061|1066|1061|1066|1061|1065.9|1060.9|7
1634891650000|2021-10-22 08:34:10|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|4
1634891670000|2021-10-22 08:34:30|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634891680000|2021-10-22 08:34:40|1066|1061|1066|1061|1066.1|1061.1|1065.9|1060.9|4
1634891700000|2021-10-22 08:35:00|1066.1|1061.1|1066|1061|1066.1|1061.1|1065.9|1060.9|4
1634891710000|2021-10-22 08:35:10|1065.9|1060.9|1066|1061|1066|1061|1065.8|1060.8|6
1634891720000|2021-10-22 08:35:20|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|2
1634891740000|2021-10-22 08:35:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634891750000|2021-10-22 08:35:50|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|4
1634891760000|2021-10-22 08:36:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|6
1634891770000|2021-10-22 08:36:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1634891780000|2021-10-22 08:36:20|1066.3|1061.3|1066|1061|1066.3|1061.3|1066|1061|3
1634891790000|2021-10-22 08:36:30|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1634891800000|2021-10-22 08:36:40|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1634891810000|2021-10-22 08:36:50|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|12
1634891820000|2021-10-22 08:37:00|1066.1|1061.1|1066|1061|1066.3|1061.3|1066|1061|5
1634891830000|2021-10-22 08:37:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634891840000|2021-10-22 08:37:20|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1634891850000|2021-10-22 08:37:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634891880000|2021-10-22 08:38:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|3
1634891890000|2021-10-22 08:38:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634891920000|2021-10-22 08:38:40|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1634891930000|2021-10-22 08:38:50|1066|1061|1066|1061|1066|1061|1066|1061|1
1634891940000|2021-10-22 08:39:00|1065.8|1060.8|1065.9|1060.9|1066|1061|1065.8|1060.8|8
1634891950000|2021-10-22 08:39:10|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|7
1634891960000|2021-10-22 08:39:20|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1634891970000|2021-10-22 08:39:30|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1634891980000|2021-10-22 08:39:40|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|4
1634891990000|2021-10-22 08:39:50|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1634892000000|2021-10-22 08:40:00|1065.6|1060.6|1065.9|1060.9|1065.9|1060.9|1065.6|1060.6|4
1634892010000|2021-10-22 08:40:10|1066|1061|1065.7|1060.7|1066.1|1061.1|1065.7|1060.7|5
1634892040000|2021-10-22 08:40:40|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1634892050000|2021-10-22 08:40:50|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|11
1634892060000|2021-10-22 08:41:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|6
1634892070000|2021-10-22 08:41:10|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|4
1634892080000|2021-10-22 08:41:20|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1634892090000|2021-10-22 08:41:30|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|10
1634892100000|2021-10-22 08:41:40|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|10
1634892140000|2021-10-22 08:42:20|1065.6|1060.6|1065.7|1060.7|1065.8|1060.8|1065.6|1060.6|4
1634892150000|2021-10-22 08:42:30|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1634892160000|2021-10-22 08:42:40|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|7
1634892170000|2021-10-22 08:42:50|1065.6|1060.6|1065|1060|1065.7|1060.7|1065|1060|8
1634892180000|2021-10-22 08:43:00|1064.9|1059.9|1064.7|1059.7|1065|1060|1064.7|1059.7|4
1634892190000|2021-10-22 08:43:10|1064.8|1059.8|1064.4|1059.4|1064.8|1059.8|1064.4|1059.4|8
1634892200000|2021-10-22 08:43:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064|1059|6
1634892210000|2021-10-22 08:43:30|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.2|1059.2|6
1634892220000|2021-10-22 08:43:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1634892230000|2021-10-22 08:43:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634892240000|2021-10-22 08:44:00|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|6
1634892260000|2021-10-22 08:44:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634892270000|2021-10-22 08:44:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|8
1634892280000|2021-10-22 08:44:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|4
1634892300000|2021-10-22 08:45:00|1064.2|1059.2|1064|1059|1064.2|1059.2|1063.9|1058.9|3
1634892310000|2021-10-22 08:45:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|9
1634892320000|2021-10-22 08:45:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|14
1634892330000|2021-10-22 08:45:30|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|11
1634892340000|2021-10-22 08:45:40|1063.9|1058.9|1063.4|1058.4|1063.9|1058.9|1063.4|1058.4|4
1634892350000|2021-10-22 08:45:50|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1634892360000|2021-10-22 08:46:00|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|6
1634892370000|2021-10-22 08:46:10|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|12
1634892380000|2021-10-22 08:46:20|1063.1|1058.1|1063.5|1058.5|1063.5|1058.5|1063.1|1058.1|3
1634892390000|2021-10-22 08:46:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1634892400000|2021-10-22 08:46:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634892410000|2021-10-22 08:46:50|1063.9|1058.9|1064.9|1059.9|1064.9|1059.9|1063.5|1058.5|5
1634892420000|2021-10-22 08:47:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|6
1634892430000|2021-10-22 08:47:10|1065.3|1060.3|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|10
1634892440000|2021-10-22 08:47:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634892470000|2021-10-22 08:47:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|5
1634892480000|2021-10-22 08:48:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634892490000|2021-10-22 08:48:10|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1634892500000|2021-10-22 08:48:20|1065.1|1060.1|1065|1060|1065.2|1060.2|1065|1060|8
1634892510000|2021-10-22 08:48:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1634892530000|2021-10-22 08:48:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|8
1634892540000|2021-10-22 08:49:00|1065.2|1060.2|1065|1060|1065.2|1060.2|1064.9|1059.9|7
1634892550000|2021-10-22 08:49:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|6
1634892560000|2021-10-22 08:49:20|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|5
1634892570000|2021-10-22 08:49:30|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.3|1059.3|5
1634892590000|2021-10-22 08:49:50|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|2
1634892600000|2021-10-22 08:50:00|1064.2|1059.2|1064|1059|1064.2|1059.2|1064|1059|9
1634892610000|2021-10-22 08:50:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634892620000|2021-10-22 08:50:20|1064|1059|1064.3|1059.3|1064.4|1059.4|1064|1059|3
1634892630000|2021-10-22 08:50:30|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1634892640000|2021-10-22 08:50:40|1064.4|1059.4|1064|1059|1064.4|1059.4|1064|1059|4
1634892650000|2021-10-22 08:50:50|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|4
1634892660000|2021-10-22 08:51:00|1064|1059|1064.3|1059.3|1064.5|1059.5|1064|1059|7
1634892670000|2021-10-22 08:51:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634892680000|2021-10-22 08:51:20|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1634892690000|2021-10-22 08:51:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1634892700000|2021-10-22 08:51:40|1064.3|1059.3|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|9
1634892710000|2021-10-22 08:51:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634892720000|2021-10-22 08:52:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|5
1634892730000|2021-10-22 08:52:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1634892740000|2021-10-22 08:52:20|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|9
1634892750000|2021-10-22 08:52:30|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|5
1634892760000|2021-10-22 08:52:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|6
1634892770000|2021-10-22 08:52:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|8
1634892780000|2021-10-22 08:53:00|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.3|1059.3|7
1634892790000|2021-10-22 08:53:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634892800000|2021-10-22 08:53:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|8
1634892810000|2021-10-22 08:53:30|1064.4|1059.4|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|7
1634892820000|2021-10-22 08:53:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|16
1634892830000|2021-10-22 08:53:50|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|4
1634892840000|2021-10-22 08:54:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1634892850000|2021-10-22 08:54:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634892870000|2021-10-22 08:54:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1634892880000|2021-10-22 08:54:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634892890000|2021-10-22 08:54:50|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|10
1634892900000|2021-10-22 08:55:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1634892910000|2021-10-22 08:55:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634892920000|2021-10-22 08:55:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634892930000|2021-10-22 08:55:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|6
1634892940000|2021-10-22 08:55:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634892950000|2021-10-22 08:55:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1634892960000|2021-10-22 08:56:00|1064.3|1059.3|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|4
1634892990000|2021-10-22 08:56:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634893000000|2021-10-22 08:56:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634893010000|2021-10-22 08:56:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634893020000|2021-10-22 08:57:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|3
1634893040000|2021-10-22 08:57:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634893050000|2021-10-22 08:57:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1634893080000|2021-10-22 08:58:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1634893090000|2021-10-22 08:58:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1634893100000|2021-10-22 08:58:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1634893110000|2021-10-22 08:58:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634893120000|2021-10-22 08:58:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1634893130000|2021-10-22 08:58:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634893160000|2021-10-22 08:59:20|1064|1059|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|10
1634893170000|2021-10-22 08:59:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634893180000|2021-10-22 08:59:40|1064|1059|1064|1059|1064.1|1059.1|1064|1059|11
1634893190000|2021-10-22 08:59:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|11
1634893220000|2021-10-22 09:00:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634893230000|2021-10-22 09:00:30|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1634893250000|2021-10-22 09:00:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1634893270000|2021-10-22 09:01:10|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1634893300000|2021-10-22 09:01:40|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|3
1634893310000|2021-10-22 09:01:50|1063.3|1058.3|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|6
1634893320000|2021-10-22 09:02:00|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|9
1634893330000|2021-10-22 09:02:10|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1634893340000|2021-10-22 09:02:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1634893350000|2021-10-22 09:02:30|1063.1|1058.1|1063|1058|1063.1|1058.1|1062.9|1057.9|4
1634893360000|2021-10-22 09:02:40|1062.9|1057.9|1063|1058|1063|1058|1062.8|1057.8|10
1634893370000|2021-10-22 09:02:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1634893380000|2021-10-22 09:03:00|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|5
1634893390000|2021-10-22 09:03:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|6
1634893400000|2021-10-22 09:03:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|6
1634893410000|2021-10-22 09:03:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634893430000|2021-10-22 09:03:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1634893440000|2021-10-22 09:04:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1634893450000|2021-10-22 09:04:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|8
1634893460000|2021-10-22 09:04:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1634893470000|2021-10-22 09:04:30|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|9
1634893500000|2021-10-22 09:05:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|7
1634893510000|2021-10-22 09:05:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|4
1634893520000|2021-10-22 09:05:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|5
1634893530000|2021-10-22 09:05:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.8|1057.8|5
1634893540000|2021-10-22 09:05:40|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1634893560000|2021-10-22 09:06:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1634893570000|2021-10-22 09:06:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1634893580000|2021-10-22 09:06:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1634893600000|2021-10-22 09:06:40|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1634893610000|2021-10-22 09:06:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1634893630000|2021-10-22 09:07:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1634893640000|2021-10-22 09:07:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1634893680000|2021-10-22 09:08:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1634893690000|2021-10-22 09:08:10|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|3
1634893700000|2021-10-22 09:08:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|4
1634893760000|2021-10-22 09:09:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634893770000|2021-10-22 09:09:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634893780000|2021-10-22 09:09:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1634893790000|2021-10-22 09:09:50|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|9
1634893800000|2021-10-22 09:10:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1634893810000|2021-10-22 09:10:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634893820000|2021-10-22 09:10:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634893830000|2021-10-22 09:10:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634893840000|2021-10-22 09:10:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634893850000|2021-10-22 09:10:50|1063.9|1058.9|1064|1059|1064|1059|1063.8|1058.8|12
1634893860000|2021-10-22 09:11:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634893870000|2021-10-22 09:11:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634893880000|2021-10-22 09:11:20|1064|1059|1063.8|1058.8|1064|1059|1063.7|1058.7|7
1634893890000|2021-10-22 09:11:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1634893900000|2021-10-22 09:11:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1634893920000|2021-10-22 09:12:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634893930000|2021-10-22 09:12:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1634893940000|2021-10-22 09:12:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634893950000|2021-10-22 09:12:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1634893960000|2021-10-22 09:12:40|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1634893970000|2021-10-22 09:12:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634893980000|2021-10-22 09:13:00|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|6
1634893990000|2021-10-22 09:13:10|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|6
1634894000000|2021-10-22 09:13:20|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|4
1634894010000|2021-10-22 09:13:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|6
1634894020000|2021-10-22 09:13:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1634894030000|2021-10-22 09:13:50|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634894040000|2021-10-22 09:14:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634894050000|2021-10-22 09:14:10|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|3
1634894060000|2021-10-22 09:14:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634894090000|2021-10-22 09:14:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634894100000|2021-10-22 09:15:00|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|10
1634894110000|2021-10-22 09:15:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|14
1634894120000|2021-10-22 09:15:20|1065.2|1060.2|1065.7|1060.7|1065.7|1060.7|1065.2|1060.2|2
1634894130000|2021-10-22 09:15:30|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|3
1634894140000|2021-10-22 09:15:40|1065.9|1060.9|1065.4|1060.4|1065.9|1060.9|1065.4|1060.4|4
1634894150000|2021-10-22 09:15:50|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|5
1634894160000|2021-10-22 09:16:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|6
1634894170000|2021-10-22 09:16:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1634894180000|2021-10-22 09:16:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634894190000|2021-10-22 09:16:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|9
1634894200000|2021-10-22 09:16:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634894210000|2021-10-22 09:16:50|1065.2|1060.2|1065|1060|1065.2|1060.2|1065|1060|5
1634894220000|2021-10-22 09:17:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634894250000|2021-10-22 09:17:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1634894260000|2021-10-22 09:17:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634894270000|2021-10-22 09:17:50|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|3
1634894280000|2021-10-22 09:18:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|11
1634894290000|2021-10-22 09:18:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|8
1634894300000|2021-10-22 09:18:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1634894310000|2021-10-22 09:18:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634894320000|2021-10-22 09:18:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1634894340000|2021-10-22 09:19:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634894350000|2021-10-22 09:19:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1634894360000|2021-10-22 09:19:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|8
1634894370000|2021-10-22 09:19:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1634894380000|2021-10-22 09:19:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1634894410000|2021-10-22 09:20:10|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1634894420000|2021-10-22 09:20:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634894430000|2021-10-22 09:20:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|12
1634894440000|2021-10-22 09:20:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|7
1634894450000|2021-10-22 09:20:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634894460000|2021-10-22 09:21:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1634894490000|2021-10-22 09:21:30|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|2
1634894510000|2021-10-22 09:21:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634894520000|2021-10-22 09:22:00|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634894550000|2021-10-22 09:22:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|11
1634894560000|2021-10-22 09:22:40|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1634894570000|2021-10-22 09:22:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|4
1634894590000|2021-10-22 09:23:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634894600000|2021-10-22 09:23:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|14
1634894610000|2021-10-22 09:23:30|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|7
1634894620000|2021-10-22 09:23:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1634894630000|2021-10-22 09:23:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|4
1634894640000|2021-10-22 09:24:00|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|3
1634894660000|2021-10-22 09:24:20|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|8
1634894670000|2021-10-22 09:24:30|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1634894680000|2021-10-22 09:24:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1634894690000|2021-10-22 09:24:50|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1634894700000|2021-10-22 09:25:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|12
1634894710000|2021-10-22 09:25:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634894720000|2021-10-22 09:25:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634894730000|2021-10-22 09:25:30|1065.7|1060.7|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|7
1634894760000|2021-10-22 09:26:00|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1634894770000|2021-10-22 09:26:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634894780000|2021-10-22 09:26:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1634894790000|2021-10-22 09:26:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634894820000|2021-10-22 09:27:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|10
1634894850000|2021-10-22 09:27:30|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|4
1634894860000|2021-10-22 09:27:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|10
1634894890000|2021-10-22 09:28:10|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|7
1634894900000|2021-10-22 09:28:20|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1634894910000|2021-10-22 09:28:30|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|4
1634894920000|2021-10-22 09:28:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|8
1634894930000|2021-10-22 09:28:50|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|5
1634894940000|2021-10-22 09:29:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1634894950000|2021-10-22 09:29:10|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1634894980000|2021-10-22 09:29:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1634894990000|2021-10-22 09:29:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1634895000000|2021-10-22 09:30:00|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|3
1634895030000|2021-10-22 09:30:30|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1634895040000|2021-10-22 09:30:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|4
1634895050000|2021-10-22 09:30:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634895060000|2021-10-22 09:31:00|1065.2|1060.2|1065|1060|1065.2|1060.2|1065|1060|3
1634895070000|2021-10-22 09:31:10|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.8|1059.8|3
1634895080000|2021-10-22 09:31:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1634895110000|2021-10-22 09:31:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634895120000|2021-10-22 09:32:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634895140000|2021-10-22 09:32:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1634895150000|2021-10-22 09:32:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634895170000|2021-10-22 09:32:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|4
1634895180000|2021-10-22 09:33:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634895190000|2021-10-22 09:33:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634895200000|2021-10-22 09:33:20|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|3
1634895210000|2021-10-22 09:33:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634895220000|2021-10-22 09:33:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1634895260000|2021-10-22 09:34:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634895270000|2021-10-22 09:34:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634895290000|2021-10-22 09:34:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634895320000|2021-10-22 09:35:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1634895330000|2021-10-22 09:35:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634895340000|2021-10-22 09:35:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634895350000|2021-10-22 09:35:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|8
1634895360000|2021-10-22 09:36:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634895390000|2021-10-22 09:36:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634895400000|2021-10-22 09:36:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1634895410000|2021-10-22 09:36:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|4
1634895430000|2021-10-22 09:37:10|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|5
1634895440000|2021-10-22 09:37:20|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|17
1634895460000|2021-10-22 09:37:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1634895470000|2021-10-22 09:37:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1634895480000|2021-10-22 09:38:00|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|9
1634895490000|2021-10-22 09:38:10|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|5
1634895500000|2021-10-22 09:38:20|1064.6|1059.6|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|7
1634895510000|2021-10-22 09:38:30|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|9
1634895520000|2021-10-22 09:38:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634895530000|2021-10-22 09:38:50|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1634895540000|2021-10-22 09:39:00|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|9
1634895550000|2021-10-22 09:39:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|10
1634895560000|2021-10-22 09:39:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|6
1634895580000|2021-10-22 09:39:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634895590000|2021-10-22 09:39:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|11
1634895600000|2021-10-22 09:40:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1634895610000|2021-10-22 09:40:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1634895620000|2021-10-22 09:40:20|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|9
1634895640000|2021-10-22 09:40:40|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634895660000|2021-10-22 09:41:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634895670000|2021-10-22 09:41:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|7
1634895680000|2021-10-22 09:41:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634895690000|2021-10-22 09:41:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634895700000|2021-10-22 09:41:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634895730000|2021-10-22 09:42:10|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|2
1634895750000|2021-10-22 09:42:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634895760000|2021-10-22 09:42:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|4
1634895790000|2021-10-22 09:43:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634895800000|2021-10-22 09:43:20|1065.1|1060.1|1065|1060|1065.2|1060.2|1065|1060|4
1634895830000|2021-10-22 09:43:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634895840000|2021-10-22 09:44:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|6
1634895850000|2021-10-22 09:44:10|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|8
1634895860000|2021-10-22 09:44:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634895870000|2021-10-22 09:44:30|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|7
1634895880000|2021-10-22 09:44:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1634895890000|2021-10-22 09:44:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634895900000|2021-10-22 09:45:00|1065|1060|1065.1|1060.1|1065.2|1060.2|1065|1060|7
1634895920000|2021-10-22 09:45:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1634895930000|2021-10-22 09:45:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634895940000|2021-10-22 09:45:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1634895950000|2021-10-22 09:45:50|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|5
1634895960000|2021-10-22 09:46:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|10
1634895970000|2021-10-22 09:46:10|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|18
1634895980000|2021-10-22 09:46:20|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065|1060|9
1634896000000|2021-10-22 09:46:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1634896010000|2021-10-22 09:46:50|1065|1060|1065|1060|1065.1|1060.1|1065|1060|9
1634896020000|2021-10-22 09:47:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634896080000|2021-10-22 09:48:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634896090000|2021-10-22 09:48:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1634896110000|2021-10-22 09:48:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634896120000|2021-10-22 09:48:40|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1634896130000|2021-10-22 09:48:50|1065|1060|1065|1060|1065.1|1060.1|1065|1060|7
1634896140000|2021-10-22 09:49:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|7
1634896150000|2021-10-22 09:49:10|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|6
1634896160000|2021-10-22 09:49:20|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1634896170000|2021-10-22 09:49:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634896190000|2021-10-22 09:49:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634896200000|2021-10-22 09:50:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634896230000|2021-10-22 09:50:30|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|6
1634896240000|2021-10-22 09:50:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634896250000|2021-10-22 09:50:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634896280000|2021-10-22 09:51:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1634896290000|2021-10-22 09:51:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|8
1634896320000|2021-10-22 09:52:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634896330000|2021-10-22 09:52:10|1065|1060|1065|1060|1065|1060|1064.9|1059.9|5
1634896340000|2021-10-22 09:52:20|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|11
1634896350000|2021-10-22 09:52:30|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|5
1634896360000|2021-10-22 09:52:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|10
1634896370000|2021-10-22 09:52:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634896380000|2021-10-22 09:53:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|3
1634896400000|2021-10-22 09:53:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634896410000|2021-10-22 09:53:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1634896420000|2021-10-22 09:53:40|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|9
1634896430000|2021-10-22 09:53:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|4
1634896440000|2021-10-22 09:54:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|4
1634896450000|2021-10-22 09:54:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634896460000|2021-10-22 09:54:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1634896470000|2021-10-22 09:54:30|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1634896480000|2021-10-22 09:54:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634896490000|2021-10-22 09:54:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|9
1634896520000|2021-10-22 09:55:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634896550000|2021-10-22 09:55:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634896600000|2021-10-22 09:56:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634896620000|2021-10-22 09:57:00|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1634896630000|2021-10-22 09:57:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634896640000|2021-10-22 09:57:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1634896650000|2021-10-22 09:57:30|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|6
1634896660000|2021-10-22 09:57:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|4
1634896670000|2021-10-22 09:57:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634896680000|2021-10-22 09:58:00|1065|1060|1064.9|1059.9|1065|1060|1064.8|1059.8|3
1634896690000|2021-10-22 09:58:10|1065|1060|1065|1060|1065|1060|1064.9|1059.9|5
1634896700000|2021-10-22 09:58:20|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1634896710000|2021-10-22 09:58:30|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1634896720000|2021-10-22 09:58:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|6
1634896770000|2021-10-22 09:59:30|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1634896780000|2021-10-22 09:59:40|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1634896790000|2021-10-22 09:59:50|1065|1060|1065.1|1060.1|1065.2|1060.2|1065|1060|13
1634896800000|2021-10-22 10:00:00|1065.2|1060.2|1065.7|1060.7|1065.7|1060.7|1065.2|1060.2|7
1634896810000|2021-10-22 10:00:10|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1634896820000|2021-10-22 10:00:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634896830000|2021-10-22 10:00:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634896860000|2021-10-22 10:01:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634896870000|2021-10-22 10:01:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634896880000|2021-10-22 10:01:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634896890000|2021-10-22 10:01:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634896900000|2021-10-22 10:01:40|1065|1060|1065.2|1060.2|1065.3|1060.3|1064.9|1059.9|15
1634896910000|2021-10-22 10:01:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634896920000|2021-10-22 10:02:00|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|5
1634896960000|2021-10-22 10:02:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1634896970000|2021-10-22 10:02:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|9
1634896980000|2021-10-22 10:03:00|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1634897000000|2021-10-22 10:03:20|1065.5|1060.5|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|4
1634897010000|2021-10-22 10:03:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1634897020000|2021-10-22 10:03:40|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1634897030000|2021-10-22 10:03:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1634897040000|2021-10-22 10:04:00|1065.9|1060.9|1066.1|1061.1|1066.1|1061.1|1065.9|1060.9|3
1634897050000|2021-10-22 10:04:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1634897060000|2021-10-22 10:04:20|1066.2|1061.2|1066|1061|1066.2|1061.2|1066|1061|7
1634897070000|2021-10-22 10:04:30|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634897080000|2021-10-22 10:04:40|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634897090000|2021-10-22 10:04:50|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634897100000|2021-10-22 10:05:00|1066|1061|1066|1061|1066|1061|1066|1061|1
1634897110000|2021-10-22 10:05:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634897120000|2021-10-22 10:05:20|1066|1061|1066|1061|1066|1061|1066|1061|1
1634897160000|2021-10-22 10:06:00|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634897170000|2021-10-22 10:06:10|1066.2|1061.2|1066|1061|1066.2|1061.2|1066|1061|5
1634897180000|2021-10-22 10:06:20|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.8|1060.8|4
1634897190000|2021-10-22 10:06:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1634897200000|2021-10-22 10:06:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|5
1634897210000|2021-10-22 10:06:50|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1634897220000|2021-10-22 10:07:00|1066|1061|1066|1061|1066.1|1061.1|1065.9|1060.9|9
1634897240000|2021-10-22 10:07:20|1066.1|1061.1|1066|1061|1066.2|1061.2|1066|1061|4
1634897260000|2021-10-22 10:07:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634897280000|2021-10-22 10:08:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634897290000|2021-10-22 10:08:10|1066|1061|1066|1061|1066|1061|1065.9|1060.9|5
1634897300000|2021-10-22 10:08:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|3
1634897310000|2021-10-22 10:08:30|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|8
1634897340000|2021-10-22 10:09:00|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1634897370000|2021-10-22 10:09:30|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1634897380000|2021-10-22 10:09:40|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1634897390000|2021-10-22 10:09:50|1066|1061|1066|1061|1066|1061|1066|1061|1
1634897440000|2021-10-22 10:10:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634897460000|2021-10-22 10:11:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|3
1634897470000|2021-10-22 10:11:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|5
1634897480000|2021-10-22 10:11:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|3
1634897510000|2021-10-22 10:11:50|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|4
1634897550000|2021-10-22 10:12:30|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|2
1634897560000|2021-10-22 10:12:40|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1634897570000|2021-10-22 10:12:50|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1634897580000|2021-10-22 10:13:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|3
1634897590000|2021-10-22 10:13:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634897610000|2021-10-22 10:13:30|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1634897620000|2021-10-22 10:13:40|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634897640000|2021-10-22 10:14:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634897650000|2021-10-22 10:14:10|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1634897670000|2021-10-22 10:14:30|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|10
1634897680000|2021-10-22 10:14:40|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1634897690000|2021-10-22 10:14:50|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|3
1634897700000|2021-10-22 10:15:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634897740000|2021-10-22 10:15:40|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1634897750000|2021-10-22 10:15:50|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|9
1634897770000|2021-10-22 10:16:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1634897780000|2021-10-22 10:16:20|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1634897790000|2021-10-22 10:16:30|1065.8|1060.8|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|4
1634897800000|2021-10-22 10:16:40|1065.7|1060.7|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|10
1634897810000|2021-10-22 10:16:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634897820000|2021-10-22 10:17:00|1065.8|1060.8|1065.4|1060.4|1065.8|1060.8|1065.4|1060.4|6
1634897830000|2021-10-22 10:17:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634897840000|2021-10-22 10:17:20|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|4
1634897850000|2021-10-22 10:17:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1634897860000|2021-10-22 10:17:40|1065.7|1060.7|1066|1061|1066.1|1061.1|1065.7|1060.7|5
1634897870000|2021-10-22 10:17:50|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1634897880000|2021-10-22 10:18:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634897900000|2021-10-22 10:18:20|1066|1061|1065.8|1060.8|1066|1061|1065.8|1060.8|3
1634897910000|2021-10-22 10:18:30|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|3
1634897930000|2021-10-22 10:18:50|1066|1061|1066|1061|1066.1|1061.1|1065.9|1060.9|7
1634897940000|2021-10-22 10:19:00|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634897980000|2021-10-22 10:19:40|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1634898000000|2021-10-22 10:20:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634898020000|2021-10-22 10:20:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1634898030000|2021-10-22 10:20:30|1066.2|1061.2|1066.1|1061.1|1066.4|1061.4|1066.1|1061.1|5
1634898040000|2021-10-22 10:20:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634898050000|2021-10-22 10:20:50|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1634898060000|2021-10-22 10:21:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634898070000|2021-10-22 10:21:10|1066.5|1061.5|1066.5|1061.5|1066.8|1061.8|1066.5|1061.5|5
1634898080000|2021-10-22 10:21:20|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|3
1634898090000|2021-10-22 10:21:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1634898110000|2021-10-22 10:21:50|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|7
1634898120000|2021-10-22 10:22:00|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|3
1634898130000|2021-10-22 10:22:10|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|5
1634898140000|2021-10-22 10:22:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1634898150000|2021-10-22 10:22:30|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|5
1634898160000|2021-10-22 10:22:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|5
1634898170000|2021-10-22 10:22:50|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|7
1634898180000|2021-10-22 10:23:00|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|10
1634898190000|2021-10-22 10:23:10|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|3
1634898200000|2021-10-22 10:23:20|1066.4|1061.4|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|4
1634898210000|2021-10-22 10:23:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1634898230000|2021-10-22 10:23:50|1066.3|1061.3|1066.2|1061.2|1066.4|1061.4|1066.1|1061.1|5
1634898240000|2021-10-22 10:24:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1634898250000|2021-10-22 10:24:10|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|6
1634898260000|2021-10-22 10:24:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|5
1634898270000|2021-10-22 10:24:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1634898280000|2021-10-22 10:24:40|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|5
1634898300000|2021-10-22 10:25:00|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|5
1634898310000|2021-10-22 10:25:10|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.3|1061.3|5
1634898320000|2021-10-22 10:25:20|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|11
1634898340000|2021-10-22 10:25:40|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1634898350000|2021-10-22 10:25:50|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1634898360000|2021-10-22 10:26:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|16
1634898380000|2021-10-22 10:26:20|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.1|1061.1|4
1634898400000|2021-10-22 10:26:40|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1634898410000|2021-10-22 10:26:50|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|3
1634898420000|2021-10-22 10:27:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1634898430000|2021-10-22 10:27:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634898440000|2021-10-22 10:27:20|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1634898460000|2021-10-22 10:27:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1634898470000|2021-10-22 10:27:50|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1634898480000|2021-10-22 10:28:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|3
1634898490000|2021-10-22 10:28:10|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1634898500000|2021-10-22 10:28:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1634898510000|2021-10-22 10:28:30|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|4
1634898520000|2021-10-22 10:28:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1634898530000|2021-10-22 10:28:50|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.3|1061.3|4
1634898540000|2021-10-22 10:29:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|5
1634898550000|2021-10-22 10:29:10|1066.9|1061.9|1066.5|1061.5|1067|1062|1066.5|1061.5|5
1634898560000|2021-10-22 10:29:20|1066.4|1061.4|1067.4|1062.4|1067.6|1062.6|1066.4|1061.4|14
1634898570000|2021-10-22 10:29:30|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1634898580000|2021-10-22 10:29:40|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|4
1634898590000|2021-10-22 10:29:50|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1634898600000|2021-10-22 10:30:00|1066.9|1061.9|1067.3|1062.3|1067.4|1062.4|1066.9|1061.9|7
1634898610000|2021-10-22 10:30:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1634898620000|2021-10-22 10:30:20|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1634898630000|2021-10-22 10:30:30|1067|1062|1066.8|1061.8|1067|1062|1066.8|1061.8|2
1634898640000|2021-10-22 10:30:40|1066.9|1061.9|1067.3|1062.3|1067.3|1062.3|1066.8|1061.8|7
1634898650000|2021-10-22 10:30:50|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1634898660000|2021-10-22 10:31:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|4
1634898670000|2021-10-22 10:31:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1634898680000|2021-10-22 10:31:20|1067.6|1062.6|1067.3|1062.3|1067.6|1062.6|1067.3|1062.3|6
1634898690000|2021-10-22 10:31:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1634898700000|2021-10-22 10:31:40|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1634898710000|2021-10-22 10:31:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1634898720000|2021-10-22 10:32:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1634898730000|2021-10-22 10:32:10|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1634898740000|2021-10-22 10:32:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1634898750000|2021-10-22 10:32:30|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|10
1634898760000|2021-10-22 10:32:40|1068|1063|1068|1063|1068|1063|1068|1063|1
1634898770000|2021-10-22 10:32:50|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.9|1062.9|3
1634898790000|2021-10-22 10:33:10|1068|1063|1068|1063|1068|1063|1068|1063|1
1634898800000|2021-10-22 10:33:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1634898840000|2021-10-22 10:34:00|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|3
1634898850000|2021-10-22 10:34:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|5
1634898860000|2021-10-22 10:34:20|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|6
1634898870000|2021-10-22 10:34:30|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1634898880000|2021-10-22 10:34:40|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1634898890000|2021-10-22 10:34:50|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|6
1634898910000|2021-10-22 10:35:10|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1634898920000|2021-10-22 10:35:20|1068.3|1063.3|1069|1064|1069.2|1064.2|1068.3|1063.3|9
1634898930000|2021-10-22 10:35:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1634898950000|2021-10-22 10:35:50|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.2|1063.2|4
1634898960000|2021-10-22 10:36:00|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1634898970000|2021-10-22 10:36:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1634898980000|2021-10-22 10:36:20|1068|1063|1068|1063|1068|1063|1068|1063|1
1634898990000|2021-10-22 10:36:30|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1634899000000|2021-10-22 10:36:40|1067.9|1062.9|1067.8|1062.8|1068|1063|1067.7|1062.7|6
1634899010000|2021-10-22 10:36:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1634899040000|2021-10-22 10:37:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1634899050000|2021-10-22 10:37:30|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|4
1634899060000|2021-10-22 10:37:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1634899070000|2021-10-22 10:37:50|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1634899100000|2021-10-22 10:38:20|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1634899120000|2021-10-22 10:38:40|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1634899130000|2021-10-22 10:38:50|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1634899140000|2021-10-22 10:39:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1634899150000|2021-10-22 10:39:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1634899160000|2021-10-22 10:39:20|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|8
1634899170000|2021-10-22 10:39:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1634899180000|2021-10-22 10:39:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1634899190000|2021-10-22 10:39:50|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1634899200000|2021-10-22 10:40:00|1067.2|1062.2|1067.4|1062.4|1067.5|1062.5|1067.2|1062.2|9
1634899210000|2021-10-22 10:40:10|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|6
1634899220000|2021-10-22 10:40:20|1067.3|1062.3|1067.2|1062.2|1067.4|1062.4|1067.1|1062.1|17
1634899230000|2021-10-22 10:40:30|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1634899240000|2021-10-22 10:40:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1066.6|1061.6|5
1634899250000|2021-10-22 10:40:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1634899260000|2021-10-22 10:41:00|1066.8|1061.8|1066.3|1061.3|1066.9|1061.9|1066.3|1061.3|4
1634899270000|2021-10-22 10:41:10|1066.4|1061.4|1066.1|1061.1|1066.4|1061.4|1066.1|1061.1|4
1634899280000|2021-10-22 10:41:20|1066.2|1061.2|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|3
1634899290000|2021-10-22 10:41:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1634899300000|2021-10-22 10:41:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|3
1634899310000|2021-10-22 10:41:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634899320000|2021-10-22 10:42:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|3
1634899330000|2021-10-22 10:42:10|1065.9|1060.9|1065.8|1060.8|1066|1061|1065.8|1060.8|3
1634899340000|2021-10-22 10:42:20|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634899350000|2021-10-22 10:42:30|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1634899360000|2021-10-22 10:42:40|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.2|1060.2|4
1634899370000|2021-10-22 10:42:50|1065.4|1060.4|1066|1061|1066|1061|1065.4|1060.4|6
1634899380000|2021-10-22 10:43:00|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|3
1634899390000|2021-10-22 10:43:10|1065.8|1060.8|1065.6|1060.6|1065.9|1060.9|1065.6|1060.6|4
1634899400000|2021-10-22 10:43:20|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1634899410000|2021-10-22 10:43:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1064.8|1059.8|7
1634899420000|2021-10-22 10:43:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634899440000|2021-10-22 10:44:00|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1634899450000|2021-10-22 10:44:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634899480000|2021-10-22 10:44:40|1064.5|1059.5|1064.8|1059.8|1065.1|1060.1|1064.5|1059.5|4
1634899490000|2021-10-22 10:44:50|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|2
1634899500000|2021-10-22 10:45:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|3
1634899510000|2021-10-22 10:45:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|3
1634899520000|2021-10-22 10:45:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634899530000|2021-10-22 10:45:30|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|3
1634899540000|2021-10-22 10:45:40|1064.6|1059.6|1064.7|1059.7|1065.1|1060.1|1064.6|1059.6|5
1634899560000|2021-10-22 10:46:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634899570000|2021-10-22 10:46:10|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|2
1634899580000|2021-10-22 10:46:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634899590000|2021-10-22 10:46:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634899600000|2021-10-22 10:46:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634899610000|2021-10-22 10:46:50|1064.6|1059.6|1064.7|1059.7|1064.9|1059.9|1064.6|1059.6|4
1634899620000|2021-10-22 10:47:00|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|4
1634899630000|2021-10-22 10:47:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634899640000|2021-10-22 10:47:20|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.4|1059.4|5
1634899650000|2021-10-22 10:47:30|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|4
1634899670000|2021-10-22 10:47:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634899680000|2021-10-22 10:48:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634899690000|2021-10-22 10:48:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1634899700000|2021-10-22 10:48:20|1064.2|1059.2|1064.8|1059.8|1064.8|1059.8|1064.2|1059.2|4
1634899710000|2021-10-22 10:48:30|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.5|1059.5|6
1634899720000|2021-10-22 10:48:40|1064.9|1059.9|1064.5|1059.5|1064.9|1059.9|1064.5|1059.5|2
1634899730000|2021-10-22 10:48:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634899740000|2021-10-22 10:49:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|5
1634899750000|2021-10-22 10:49:10|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|13
1634899760000|2021-10-22 10:49:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634899770000|2021-10-22 10:49:30|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|9
1634899780000|2021-10-22 10:49:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634899790000|2021-10-22 10:49:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634899800000|2021-10-22 10:50:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634899820000|2021-10-22 10:50:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634899830000|2021-10-22 10:50:30|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|2
1634899840000|2021-10-22 10:50:40|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|5
1634899850000|2021-10-22 10:50:50|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|2
1634899860000|2021-10-22 10:51:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|8
1634899870000|2021-10-22 10:51:10|1065|1060|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|8
1634899880000|2021-10-22 10:51:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634899890000|2021-10-22 10:51:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634899900000|2021-10-22 10:51:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634899950000|2021-10-22 10:52:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634899960000|2021-10-22 10:52:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634899970000|2021-10-22 10:52:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634900000000|2021-10-22 10:53:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634900010000|2021-10-22 10:53:30|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1634900030000|2021-10-22 10:53:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1634900060000|2021-10-22 10:54:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634900090000|2021-10-22 10:54:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1634900100000|2021-10-22 10:55:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634900110000|2021-10-22 10:55:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634900120000|2021-10-22 10:55:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634900140000|2021-10-22 10:55:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634900160000|2021-10-22 10:56:00|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|5
1634900170000|2021-10-22 10:56:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634900180000|2021-10-22 10:56:20|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|4
1634900190000|2021-10-22 10:56:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1634900200000|2021-10-22 10:56:40|1065.1|1060.1|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|3
1634900210000|2021-10-22 10:56:50|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|11
1634900220000|2021-10-22 10:57:00|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|3
1634900240000|2021-10-22 10:57:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634900250000|2021-10-22 10:57:30|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|12
1634900260000|2021-10-22 10:57:40|1064.9|1059.9|1063.9|1058.9|1064.9|1059.9|1063.9|1058.9|17
1634900270000|2021-10-22 10:57:50|1064|1059|1064|1059|1064.1|1059.1|1064|1059|3
1634900280000|2021-10-22 10:58:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634900290000|2021-10-22 10:58:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634900300000|2021-10-22 10:58:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|6
1634900310000|2021-10-22 10:58:30|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1634900320000|2021-10-22 10:58:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1634900330000|2021-10-22 10:58:50|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|8
1634900340000|2021-10-22 10:59:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|9
1634900350000|2021-10-22 10:59:10|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1634900360000|2021-10-22 10:59:20|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|5
1634900370000|2021-10-22 10:59:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1634900380000|2021-10-22 10:59:40|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|9
1634900390000|2021-10-22 10:59:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|7
1634900400000|2021-10-22 11:00:00|1063.4|1058.4|1063.6|1058.6|1063.7|1058.7|1063.4|1058.4|5
1634900410000|2021-10-22 11:00:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|13
1634900420000|2021-10-22 11:00:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|8
1634900430000|2021-10-22 11:00:30|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|7
1634900440000|2021-10-22 11:00:40|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|5
1634900460000|2021-10-22 11:01:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|10
1634900470000|2021-10-22 11:01:10|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1634900490000|2021-10-22 11:01:30|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1634900510000|2021-10-22 11:01:50|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634900520000|2021-10-22 11:02:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634900540000|2021-10-22 11:02:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1634900550000|2021-10-22 11:02:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1634900560000|2021-10-22 11:02:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634900570000|2021-10-22 11:02:50|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|2
1634900580000|2021-10-22 11:03:00|1064.3|1059.3|1064.8|1059.8|1064.8|1059.8|1064.3|1059.3|2
1634900590000|2021-10-22 11:03:10|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1634900600000|2021-10-22 11:03:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634900610000|2021-10-22 11:03:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1634900620000|2021-10-22 11:03:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1634900650000|2021-10-22 11:04:10|1065|1060|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1634900660000|2021-10-22 11:04:20|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|11
1634900670000|2021-10-22 11:04:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634900680000|2021-10-22 11:04:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634900690000|2021-10-22 11:04:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634900700000|2021-10-22 11:05:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|9
1634900710000|2021-10-22 11:05:10|1065.4|1060.4|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|8
1634900730000|2021-10-22 11:05:30|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|6
1634900740000|2021-10-22 11:05:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634900750000|2021-10-22 11:05:50|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1634900760000|2021-10-22 11:06:00|1065.4|1060.4|1065.1|1060.1|1065.5|1060.5|1065.1|1060.1|6
1634900770000|2021-10-22 11:06:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1634900780000|2021-10-22 11:06:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1634900810000|2021-10-22 11:06:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634900820000|2021-10-22 11:07:00|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1634900830000|2021-10-22 11:07:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|10
1634900840000|2021-10-22 11:07:20|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|3
1634900860000|2021-10-22 11:07:40|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1634900870000|2021-10-22 11:07:50|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|4
1634900880000|2021-10-22 11:08:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|4
1634900890000|2021-10-22 11:08:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|6
1634900920000|2021-10-22 11:08:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634900940000|2021-10-22 11:09:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634900950000|2021-10-22 11:09:10|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|11
1634900960000|2021-10-22 11:09:20|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1634900970000|2021-10-22 11:09:30|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1634900980000|2021-10-22 11:09:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634900990000|2021-10-22 11:09:50|1065.5|1060.5|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|7
1634901000000|2021-10-22 11:10:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|3
1634901020000|2021-10-22 11:10:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634901030000|2021-10-22 11:10:30|1065.6|1060.6|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|4
1634901040000|2021-10-22 11:10:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1634901050000|2021-10-22 11:10:50|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634901060000|2021-10-22 11:11:00|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|6
1634901070000|2021-10-22 11:11:10|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|6
1634901110000|2021-10-22 11:11:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634901120000|2021-10-22 11:12:00|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066|1061|12
1634901150000|2021-10-22 11:12:30|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1634901160000|2021-10-22 11:12:40|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|4
1634901170000|2021-10-22 11:12:50|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|4
1634901180000|2021-10-22 11:13:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|3
1634901200000|2021-10-22 11:13:20|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|8
1634901210000|2021-10-22 11:13:30|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|4
1634901240000|2021-10-22 11:14:00|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1634901280000|2021-10-22 11:14:40|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1634901300000|2021-10-22 11:15:00|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|5
1634901310000|2021-10-22 11:15:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1634901320000|2021-10-22 11:15:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634901340000|2021-10-22 11:15:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|3
1634901370000|2021-10-22 11:16:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634901380000|2021-10-22 11:16:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|5
1634901390000|2021-10-22 11:16:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634901410000|2021-10-22 11:16:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|3
1634901430000|2021-10-22 11:17:10|1066.1|1061.1|1066|1061|1066.2|1061.2|1066|1061|4
1634901450000|2021-10-22 11:17:30|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|2
1634901460000|2021-10-22 11:17:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634901480000|2021-10-22 11:18:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|3
1634901500000|2021-10-22 11:18:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1634901510000|2021-10-22 11:18:30|1065.8|1060.8|1065.5|1060.5|1065.8|1060.8|1065.5|1060.5|11
1634901520000|2021-10-22 11:18:40|1065.4|1060.4|1065.3|1060.3|1065.5|1060.5|1065.2|1060.2|7
1634901530000|2021-10-22 11:18:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1634901570000|2021-10-22 11:19:30|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1634901580000|2021-10-22 11:19:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634901590000|2021-10-22 11:19:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1634901600000|2021-10-22 11:20:00|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|8
1634901610000|2021-10-22 11:20:10|1065.3|1060.3|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|8
1634901660000|2021-10-22 11:21:00|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|6
1634901670000|2021-10-22 11:21:10|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|3
1634901680000|2021-10-22 11:21:20|1065.8|1060.8|1066.3|1061.3|1066.3|1061.3|1065.7|1060.7|8
1634901690000|2021-10-22 11:21:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1634901700000|2021-10-22 11:21:40|1066.4|1061.4|1066.6|1061.6|1066.7|1061.7|1066.4|1061.4|5
1634901710000|2021-10-22 11:21:50|1066.7|1061.7|1065.9|1060.9|1066.7|1061.7|1065.9|1060.9|4
1634901720000|2021-10-22 11:22:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1634901730000|2021-10-22 11:22:10|1065.8|1060.8|1065.8|1060.8|1066|1061|1065.8|1060.8|5
1634901740000|2021-10-22 11:22:20|1065.9|1060.9|1065.6|1060.6|1065.9|1060.9|1065.6|1060.6|11
1634901750000|2021-10-22 11:22:30|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|5
1634901760000|2021-10-22 11:22:40|1065.6|1060.6|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|3
1634901770000|2021-10-22 11:22:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634901780000|2021-10-22 11:23:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634901810000|2021-10-22 11:23:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|3
1634901820000|2021-10-22 11:23:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634901830000|2021-10-22 11:23:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1634901840000|2021-10-22 11:24:00|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|9
1634901850000|2021-10-22 11:24:10|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|8
1634901860000|2021-10-22 11:24:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1634901870000|2021-10-22 11:24:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634901880000|2021-10-22 11:24:40|1065.2|1060.2|1064.8|1059.8|1065.2|1060.2|1064.7|1059.7|3
1634901890000|2021-10-22 11:24:50|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1634901900000|2021-10-22 11:25:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634901910000|2021-10-22 11:25:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1634901920000|2021-10-22 11:25:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1634901930000|2021-10-22 11:25:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|6
1634901940000|2021-10-22 11:25:40|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|4
1634901950000|2021-10-22 11:25:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634901960000|2021-10-22 11:26:00|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|5
1634901970000|2021-10-22 11:26:10|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1634901990000|2021-10-22 11:26:30|1065.5|1060.5|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|3
1634902000000|2021-10-22 11:26:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1634902010000|2021-10-22 11:26:50|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634902020000|2021-10-22 11:27:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1634902040000|2021-10-22 11:27:20|1065.4|1060.4|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|3
1634902070000|2021-10-22 11:27:50|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|6
1634902080000|2021-10-22 11:28:00|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065|1060|10
1634902090000|2021-10-22 11:28:10|1065.2|1060.2|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|3
1634902100000|2021-10-22 11:28:20|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|13
1634902110000|2021-10-22 11:28:30|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1634902120000|2021-10-22 11:28:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1634902130000|2021-10-22 11:28:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1634902140000|2021-10-22 11:29:00|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1634902150000|2021-10-22 11:29:10|1065.2|1060.2|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|8
1634902170000|2021-10-22 11:29:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1634902180000|2021-10-22 11:29:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1634902190000|2021-10-22 11:29:50|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|6
1634902200000|2021-10-22 11:30:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|6
1634902210000|2021-10-22 11:30:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|7
1634902230000|2021-10-22 11:30:30|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1634902240000|2021-10-22 11:30:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634902250000|2021-10-22 11:30:50|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|4
1634902260000|2021-10-22 11:31:00|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|5
1634902270000|2021-10-22 11:31:10|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1634902280000|2021-10-22 11:31:20|1065.2|1060.2|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|3
1634902290000|2021-10-22 11:31:30|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|6
1634902300000|2021-10-22 11:31:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1634902320000|2021-10-22 11:32:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|7
1634902330000|2021-10-22 11:32:10|1064.8|1059.8|1065|1060|1065.1|1060.1|1064.8|1059.8|8
1634902340000|2021-10-22 11:32:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1634902350000|2021-10-22 11:32:30|1065|1060|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|12
1634902360000|2021-10-22 11:32:40|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.5|1059.5|3
1634902370000|2021-10-22 11:32:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634902380000|2021-10-22 11:33:00|1064.4|1059.4|1064|1059|1064.5|1059.5|1064|1059|7
1634902390000|2021-10-22 11:33:10|1064.6|1059.6|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|6
1634902400000|2021-10-22 11:33:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1634902410000|2021-10-22 11:33:30|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|9
1634902420000|2021-10-22 11:33:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1634902440000|2021-10-22 11:34:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634902450000|2021-10-22 11:34:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064|1059|3
1634902460000|2021-10-22 11:34:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1634902480000|2021-10-22 11:34:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|5
1634902490000|2021-10-22 11:34:50|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1634902500000|2021-10-22 11:35:00|1064.3|1059.3|1064|1059|1064.3|1059.3|1064|1059|3
1634902510000|2021-10-22 11:35:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1634902520000|2021-10-22 11:35:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1634902540000|2021-10-22 11:35:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634902550000|2021-10-22 11:35:50|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|8
1634902560000|2021-10-22 11:36:00|1064.2|1059.2|1063.7|1058.7|1064.2|1059.2|1063.7|1058.7|4
1634902570000|2021-10-22 11:36:10|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1634902580000|2021-10-22 11:36:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|6
1634902590000|2021-10-22 11:36:30|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|13
1634902600000|2021-10-22 11:36:40|1064|1059|1063.8|1058.8|1064|1059|1063.8|1058.8|2
1634902610000|2021-10-22 11:36:50|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1634902620000|2021-10-22 11:37:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|6
1634902630000|2021-10-22 11:37:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1634902640000|2021-10-22 11:37:20|1064.2|1059.2|1064|1059|1064.3|1059.3|1064|1059|5
1634902650000|2021-10-22 11:37:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634902660000|2021-10-22 11:37:40|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|5
1634902670000|2021-10-22 11:37:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1634902680000|2021-10-22 11:38:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634902690000|2021-10-22 11:38:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|7
1634902700000|2021-10-22 11:38:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634902710000|2021-10-22 11:38:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634902720000|2021-10-22 11:38:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1634902730000|2021-10-22 11:38:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1634902740000|2021-10-22 11:39:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634902760000|2021-10-22 11:39:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634902770000|2021-10-22 11:39:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634902780000|2021-10-22 11:39:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634902800000|2021-10-22 11:40:00|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|4
1634902820000|2021-10-22 11:40:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1634902840000|2021-10-22 11:40:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1634902850000|2021-10-22 11:40:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|8
1634902860000|2021-10-22 11:41:00|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634902870000|2021-10-22 11:41:10|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1634902890000|2021-10-22 11:41:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|4
1634902900000|2021-10-22 11:41:40|1064|1059|1064|1059|1064.1|1059.1|1064|1059|5
1634902910000|2021-10-22 11:41:50|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634902920000|2021-10-22 11:42:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1634902930000|2021-10-22 11:42:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1634902940000|2021-10-22 11:42:20|1064.3|1059.3|1064.8|1059.8|1064.8|1059.8|1064.3|1059.3|4
1634902950000|2021-10-22 11:42:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634902960000|2021-10-22 11:42:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634902970000|2021-10-22 11:42:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|9
1634902990000|2021-10-22 11:43:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634903010000|2021-10-22 11:43:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1634903020000|2021-10-22 11:43:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634903040000|2021-10-22 11:44:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1634903070000|2021-10-22 11:44:30|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|3
1634903090000|2021-10-22 11:44:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634903100000|2021-10-22 11:45:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634903110000|2021-10-22 11:45:10|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634903120000|2021-10-22 11:45:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1634903130000|2021-10-22 11:45:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1634903140000|2021-10-22 11:45:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1634903150000|2021-10-22 11:45:50|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|7
1634903170000|2021-10-22 11:46:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1634903180000|2021-10-22 11:46:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634903190000|2021-10-22 11:46:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634903200000|2021-10-22 11:46:40|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|3
1634903210000|2021-10-22 11:46:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634903220000|2021-10-22 11:47:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|9
1634903230000|2021-10-22 11:47:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|16
1634903240000|2021-10-22 11:47:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1634903270000|2021-10-22 11:47:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1634903280000|2021-10-22 11:48:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634903290000|2021-10-22 11:48:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1634903300000|2021-10-22 11:48:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1634903310000|2021-10-22 11:48:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634903320000|2021-10-22 11:48:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1634903340000|2021-10-22 11:49:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|5
1634903350000|2021-10-22 11:49:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1634903360000|2021-10-22 11:49:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|6
1634903370000|2021-10-22 11:49:30|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1634903380000|2021-10-22 11:49:40|1065.1|1060.1|1065|1060|1065.2|1060.2|1065|1060|4
1634903410000|2021-10-22 11:50:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634903430000|2021-10-22 11:50:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634903440000|2021-10-22 11:50:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634903460000|2021-10-22 11:51:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1634903470000|2021-10-22 11:51:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634903480000|2021-10-22 11:51:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1634903490000|2021-10-22 11:51:30|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|5
1634903500000|2021-10-22 11:51:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634903530000|2021-10-22 11:52:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634903540000|2021-10-22 11:52:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634903550000|2021-10-22 11:52:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1634903570000|2021-10-22 11:52:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634903580000|2021-10-22 11:53:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1634903590000|2021-10-22 11:53:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634903610000|2021-10-22 11:53:30|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|3
1634903620000|2021-10-22 11:53:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|4
1634903630000|2021-10-22 11:53:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634903640000|2021-10-22 11:54:00|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|2
1634903650000|2021-10-22 11:54:10|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.6|1058.6|8
1634903660000|2021-10-22 11:54:20|1064|1059|1064.3|1059.3|1064.3|1059.3|1064|1059|4
1634903690000|2021-10-22 11:54:50|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.3|1059.3|3
1634903700000|2021-10-22 11:55:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1634903720000|2021-10-22 11:55:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1634903730000|2021-10-22 11:55:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634903750000|2021-10-22 11:55:50|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|6
1634903760000|2021-10-22 11:56:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1634903770000|2021-10-22 11:56:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634903780000|2021-10-22 11:56:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1634903790000|2021-10-22 11:56:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|6
1634903800000|2021-10-22 11:56:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|4
1634903810000|2021-10-22 11:56:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1634903820000|2021-10-22 11:57:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1634903850000|2021-10-22 11:57:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634903860000|2021-10-22 11:57:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1634903870000|2021-10-22 11:57:50|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634903880000|2021-10-22 11:58:00|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1634903890000|2021-10-22 11:58:10|1064|1059|1064|1059|1064.1|1059.1|1064|1059|9
1634903910000|2021-10-22 11:58:30|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|2
1634903920000|2021-10-22 11:58:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1634903930000|2021-10-22 11:58:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1634903940000|2021-10-22 11:59:00|1064.1|1059.1|1064|1059|1064.2|1059.2|1064|1059|5
1634903950000|2021-10-22 11:59:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1634903960000|2021-10-22 11:59:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1634903990000|2021-10-22 11:59:50|1063.8|1058.8|1063.6|1058.6|1063.9|1058.9|1063.6|1058.6|8
1634904000000|2021-10-22 12:00:00|1063.7|1058.7|1063.8|1058.8|1064|1059|1063.6|1058.6|10
1634904010000|2021-10-22 12:00:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1634904020000|2021-10-22 12:00:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1634904030000|2021-10-22 12:00:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1634904040000|2021-10-22 12:00:40|1064|1059|1064|1059|1064|1059|1063.9|1058.9|9
1634904050000|2021-10-22 12:00:50|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|4
1634904060000|2021-10-22 12:01:00|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.3|1058.3|9
1634904070000|2021-10-22 12:01:10|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634904080000|2021-10-22 12:01:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634904090000|2021-10-22 12:01:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|9
1634904100000|2021-10-22 12:01:40|1064|1059|1064.6|1059.6|1064.6|1059.6|1064|1059|16
1634904110000|2021-10-22 12:01:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|28
1634904120000|2021-10-22 12:02:00|1064.5|1059.5|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|10
1634904130000|2021-10-22 12:02:10|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|7
1634904140000|2021-10-22 12:02:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634904150000|2021-10-22 12:02:30|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634904160000|2021-10-22 12:02:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634904170000|2021-10-22 12:02:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1634904180000|2021-10-22 12:03:00|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|6
1634904190000|2021-10-22 12:03:10|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1634904200000|2021-10-22 12:03:20|1065|1060|1064.7|1059.7|1065|1060|1064.6|1059.6|11
1634904210000|2021-10-22 12:03:30|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.8|1059.8|16
1634904220000|2021-10-22 12:03:40|1064.8|1059.8|1064.7|1059.7|1065|1060|1064.7|1059.7|5
1634904230000|2021-10-22 12:03:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1634904240000|2021-10-22 12:04:00|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1634904250000|2021-10-22 12:04:10|1064.6|1059.6|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|4
1634904260000|2021-10-22 12:04:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1634904270000|2021-10-22 12:04:30|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|5
1634904280000|2021-10-22 12:04:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1634904290000|2021-10-22 12:04:50|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|6
1634904300000|2021-10-22 12:05:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|6
1634904310000|2021-10-22 12:05:10|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|7
1634904330000|2021-10-22 12:05:30|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|3
1634904340000|2021-10-22 12:05:40|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|4
1634904350000|2021-10-22 12:05:50|1064.7|1059.7|1064.3|1059.3|1064.7|1059.7|1064.3|1059.3|3
1634904360000|2021-10-22 12:06:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1063.9|1058.9|14
1634904370000|2021-10-22 12:06:10|1064.3|1059.3|1064.6|1059.6|1064.7|1059.7|1064.3|1059.3|16
1634904380000|2021-10-22 12:06:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|18
1634904390000|2021-10-22 12:06:30|1064.9|1059.9|1065|1060|1065.1|1060.1|1064.9|1059.9|5
1634904400000|2021-10-22 12:06:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|27
1634904410000|2021-10-22 12:06:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|10
1634904420000|2021-10-22 12:07:00|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|13
1634904430000|2021-10-22 12:07:10|1064.9|1059.9|1065|1060|1065.1|1060.1|1064.8|1059.8|6
1634904440000|2021-10-22 12:07:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1634904450000|2021-10-22 12:07:30|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|13
1634904460000|2021-10-22 12:07:40|1064.9|1059.9|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|14
1634904470000|2021-10-22 12:07:50|1065|1060|1064.9|1059.9|1065|1060|1064.8|1059.8|42
1634904480000|2021-10-22 12:08:00|1064.8|1059.8|1065|1060|1065.1|1060.1|1064.8|1059.8|7
1634904490000|2021-10-22 12:08:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634904500000|2021-10-22 12:08:20|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|3
1634904510000|2021-10-22 12:08:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|19
1634904520000|2021-10-22 12:08:40|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|15
1634904530000|2021-10-22 12:08:50|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|9
1634904540000|2021-10-22 12:09:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|12
1634904560000|2021-10-22 12:09:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634904570000|2021-10-22 12:09:30|1065.1|1060.1|1065|1060|1065.2|1060.2|1065|1060|21
1634904580000|2021-10-22 12:09:40|1065.1|1060.1|1065.1|1060.1|1065.4|1060.4|1065.1|1060.1|13
1634904590000|2021-10-22 12:09:50|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1634904600000|2021-10-22 12:10:00|1065|1060|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|10
1634904610000|2021-10-22 12:10:10|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|10
1634904620000|2021-10-22 12:10:20|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|7
1634904630000|2021-10-22 12:10:30|1064.6|1059.6|1065|1060|1065.1|1060.1|1064.6|1059.6|15
1634904640000|2021-10-22 12:10:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|10
1634904650000|2021-10-22 12:10:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1634904660000|2021-10-22 12:11:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1634904670000|2021-10-22 12:11:10|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|6
1634904680000|2021-10-22 12:11:20|1065.3|1060.3|1065|1060|1065.3|1060.3|1065|1060|3
1634904690000|2021-10-22 12:11:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.9|1059.9|11
1634904700000|2021-10-22 12:11:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|8
1634904710000|2021-10-22 12:11:50|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1634904720000|2021-10-22 12:12:00|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064|1059|7
1634904730000|2021-10-22 12:12:10|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|5
1634904740000|2021-10-22 12:12:20|1064.1|1059.1|1064.5|1059.5|1064.5|1059.5|1064.1|1059.1|8
1634904750000|2021-10-22 12:12:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.1|1059.1|9
1634904760000|2021-10-22 12:12:40|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|6
1634904770000|2021-10-22 12:12:50|1064.9|1059.9|1064.5|1059.5|1064.9|1059.9|1064.5|1059.5|4
1634904780000|2021-10-22 12:13:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|6
1634904790000|2021-10-22 12:13:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|11
1634904800000|2021-10-22 12:13:20|1064.8|1059.8|1064.4|1059.4|1064.8|1059.8|1064.4|1059.4|7
1634904810000|2021-10-22 12:13:30|1064.3|1059.3|1064.7|1059.7|1064.7|1059.7|1064.3|1059.3|8
1634904820000|2021-10-22 12:13:40|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|8
1634904830000|2021-10-22 12:13:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1634904840000|2021-10-22 12:14:00|1065|1060|1064.7|1059.7|1065|1060|1064.6|1059.6|6
1634904850000|2021-10-22 12:14:10|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1634904860000|2021-10-22 12:14:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634904870000|2021-10-22 12:14:30|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|3
1634904880000|2021-10-22 12:14:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1634904890000|2021-10-22 12:14:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1634904900000|2021-10-22 12:15:00|1064.4|1059.4|1064.7|1059.7|1064.8|1059.8|1064.4|1059.4|15
1634904910000|2021-10-22 12:15:10|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|4
1634904920000|2021-10-22 12:15:20|1065|1060|1064.5|1059.5|1065|1060|1064.5|1059.5|3
1634904930000|2021-10-22 12:15:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1634904940000|2021-10-22 12:15:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1634904950000|2021-10-22 12:15:50|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1634904960000|2021-10-22 12:16:00|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.3|1059.3|4
1634904970000|2021-10-22 12:16:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1634904980000|2021-10-22 12:16:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.3|1059.3|13
1634904990000|2021-10-22 12:16:30|1064.4|1059.4|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|7
1634905000000|2021-10-22 12:16:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634905010000|2021-10-22 12:16:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1634905020000|2021-10-22 12:17:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|8
1634905030000|2021-10-22 12:17:10|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|5
1634905040000|2021-10-22 12:17:20|1064.5|1059.5|1065|1060|1065.1|1060.1|1064.5|1059.5|8
1634905050000|2021-10-22 12:17:30|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|10
1634905060000|2021-10-22 12:17:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634905070000|2021-10-22 12:17:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|7
1634905080000|2021-10-22 12:18:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1634905090000|2021-10-22 12:18:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1634905100000|2021-10-22 12:18:20|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|20
1634905110000|2021-10-22 12:18:30|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|11
1634905120000|2021-10-22 12:18:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|8
1634905130000|2021-10-22 12:18:50|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1064.1|1059.1|4
1634905140000|2021-10-22 12:19:00|1064|1059|1063.8|1058.8|1064|1059|1063.7|1058.7|11
1634905150000|2021-10-22 12:19:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1634905160000|2021-10-22 12:19:20|1063.5|1058.5|1063.1|1058.1|1063.5|1058.5|1063.1|1058.1|5
1634905170000|2021-10-22 12:19:30|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063|1058|12
1634905180000|2021-10-22 12:19:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1634905190000|2021-10-22 12:19:50|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1634905200000|2021-10-22 12:20:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1063.7|1058.7|21
1634905210000|2021-10-22 12:20:10|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.3|1059.3|12
1634905220000|2021-10-22 12:20:20|1064.6|1059.6|1065.2|1060.2|1065.2|1060.2|1064.6|1059.6|11
1634905230000|2021-10-22 12:20:30|1065.1|1060.1|1067.1|1062.1|1067.9|1062.9|1065.1|1060.1|25
1634905240000|2021-10-22 12:20:40|1066.7|1061.7|1067.2|1062.2|1067.4|1062.4|1066.7|1061.7|12
1634905250000|2021-10-22 12:20:50|1067.3|1062.3|1067.3|1062.3|1067.7|1062.7|1067.2|1062.2|12
1634905260000|2021-10-22 12:21:00|1067.4|1062.4|1068.3|1063.3|1068.3|1063.3|1067.4|1062.4|16
1634905270000|2021-10-22 12:21:10|1068.2|1063.2|1068.3|1063.3|1068.4|1063.4|1067.9|1062.9|18
1634905280000|2021-10-22 12:21:20|1068.4|1063.4|1068.7|1063.7|1068.7|1063.7|1068.4|1063.4|6
1634905290000|2021-10-22 12:21:30|1068.6|1063.6|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|10
1634905300000|2021-10-22 12:21:40|1068.6|1063.6|1068.5|1063.5|1068.7|1063.7|1068.5|1063.5|11
1634905310000|2021-10-22 12:21:50|1068.4|1063.4|1068.2|1063.2|1068.6|1063.6|1068.2|1063.2|11
1634905320000|2021-10-22 12:22:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|5
1634905330000|2021-10-22 12:22:10|1068.4|1063.4|1068.8|1063.8|1068.9|1063.9|1068.4|1063.4|11
1634905340000|2021-10-22 12:22:20|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|14
1634905350000|2021-10-22 12:22:30|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1068.9|1063.9|5
1634905360000|2021-10-22 12:22:40|1069|1064|1068.9|1063.9|1069|1064|1068.8|1063.8|3
1634905370000|2021-10-22 12:22:50|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|4
1634905380000|2021-10-22 12:23:00|1068.8|1063.8|1068|1063|1068.8|1063.8|1068|1063|4
1634905390000|2021-10-22 12:23:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1634905400000|2021-10-22 12:23:20|1067.9|1062.9|1067.1|1062.1|1067.9|1062.9|1067.1|1062.1|4
1634905410000|2021-10-22 12:23:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|4
1634905420000|2021-10-22 12:23:40|1067.9|1062.9|1068.8|1063.8|1068.8|1063.8|1067.8|1062.8|14
1634905430000|2021-10-22 12:23:50|1068.9|1063.9|1068.7|1063.7|1068.9|1063.9|1068.7|1063.7|3
1634905440000|2021-10-22 12:24:00|1068.9|1063.9|1069|1064|1069.2|1064.2|1068.9|1063.9|5
1634905450000|2021-10-22 12:24:10|1069.1|1064.1|1068.4|1063.4|1069.1|1064.1|1068.4|1063.4|3
1634905460000|2021-10-22 12:24:20|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.2|1063.2|5
1634905470000|2021-10-22 12:24:30|1067.7|1062.7|1067.3|1062.3|1067.7|1062.7|1067.3|1062.3|6
1634905480000|2021-10-22 12:24:40|1067.1|1062.1|1066.7|1061.7|1067.1|1062.1|1066.7|1061.7|3
1634905490000|2021-10-22 12:24:50|1067.6|1062.6|1067|1062|1067.6|1062.6|1067|1062|14
1634905500000|2021-10-22 12:25:00|1066.9|1061.9|1067.7|1062.7|1068.2|1063.2|1066.9|1061.9|12
1634905510000|2021-10-22 12:25:10|1067.9|1062.9|1068.3|1063.3|1068.3|1063.3|1067.9|1062.9|4
1634905520000|2021-10-22 12:25:20|1068|1063|1068.2|1063.2|1068.3|1063.3|1067.7|1062.7|6
1634905530000|2021-10-22 12:25:30|1068.1|1063.1|1067.7|1062.7|1068.1|1063.1|1067.7|1062.7|3
1634905540000|2021-10-22 12:25:40|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|3
1634905550000|2021-10-22 12:25:50|1068|1063|1068|1063|1068.2|1063.2|1068|1063|4
1634905560000|2021-10-22 12:26:00|1067.8|1062.8|1068|1063|1068|1063|1067.8|1062.8|5
1634905570000|2021-10-22 12:26:10|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1634905580000|2021-10-22 12:26:20|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|6
1634905590000|2021-10-22 12:26:30|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|8
1634905610000|2021-10-22 12:26:50|1068.9|1063.9|1068.5|1063.5|1069.1|1064.1|1068.5|1063.5|5
1634905620000|2021-10-22 12:27:00|1068.3|1063.3|1068.7|1063.7|1068.9|1063.9|1068.1|1063.1|9
1634905630000|2021-10-22 12:27:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|4
1634905640000|2021-10-22 12:27:20|1068.4|1063.4|1068.1|1063.1|1068.4|1063.4|1067.9|1062.9|8
1634905650000|2021-10-22 12:27:30|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1634905660000|2021-10-22 12:27:40|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068|1063|7
1634905670000|2021-10-22 12:27:50|1068|1063|1067.9|1062.9|1068.1|1063.1|1067.8|1062.8|8
1634905680000|2021-10-22 12:28:00|1067.8|1062.8|1067.3|1062.3|1067.8|1062.8|1067.3|1062.3|5
1634905690000|2021-10-22 12:28:10|1067.4|1062.4|1068|1063|1068|1063|1067.4|1062.4|2
1634905700000|2021-10-22 12:28:20|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|3
1634905710000|2021-10-22 12:28:30|1069.1|1064.1|1068.4|1063.4|1069.2|1064.2|1068.4|1063.4|13
1634905720000|2021-10-22 12:28:40|1068.5|1063.5|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|2
1634905730000|2021-10-22 12:28:50|1068.6|1063.6|1068.2|1063.2|1068.6|1063.6|1068.2|1063.2|5
1634905740000|2021-10-22 12:29:00|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|4
1634905750000|2021-10-22 12:29:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1634905760000|2021-10-22 12:29:20|1068.2|1063.2|1067.9|1062.9|1068.2|1063.2|1067.9|1062.9|4
1634905770000|2021-10-22 12:29:30|1067.6|1062.6|1067.9|1062.9|1068|1063|1067.6|1062.6|4
1634905780000|2021-10-22 12:29:40|1067.8|1062.8|1067.6|1062.6|1067.8|1062.8|1067.6|1062.6|7
1634905790000|2021-10-22 12:29:50|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1634905800000|2021-10-22 12:30:00|1068|1063|1068.8|1063.8|1068.8|1063.8|1068|1063|8
1634905810000|2021-10-22 12:30:10|1068.7|1063.7|1068.9|1063.9|1069|1064|1068.7|1063.7|4
1634905820000|2021-10-22 12:30:20|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.6|1063.6|8
1634905830000|2021-10-22 12:30:30|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|4
1634905840000|2021-10-22 12:30:40|1068.9|1063.9|1068.3|1063.3|1069.1|1064.1|1068.2|1063.2|9
1634905850000|2021-10-22 12:30:50|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|8
1634905860000|2021-10-22 12:31:00|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.2|1063.2|10
1634905870000|2021-10-22 12:31:10|1068|1063|1068|1063|1068|1063|1068|1063|1
1634905880000|2021-10-22 12:31:20|1068.2|1063.2|1067.7|1062.7|1068.2|1063.2|1067.7|1062.7|5
1634905890000|2021-10-22 12:31:30|1067.6|1062.6|1067.4|1062.4|1067.8|1062.8|1067.4|1062.4|15
1634905900000|2021-10-22 12:31:40|1067.5|1062.5|1067.5|1062.5|1067.8|1062.8|1067.5|1062.5|5
1634905910000|2021-10-22 12:31:50|1067.4|1062.4|1067.9|1062.9|1068|1063|1067.3|1062.3|4
1634905920000|2021-10-22 12:32:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.2|1062.2|12
1634905930000|2021-10-22 12:32:10|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1634905940000|2021-10-22 12:32:20|1068|1063|1067.9|1062.9|1068.1|1063.1|1067.8|1062.8|6
1634905950000|2021-10-22 12:32:30|1067.8|1062.8|1068.1|1063.1|1068.1|1063.1|1067.8|1062.8|8
1634905960000|2021-10-22 12:32:40|1068.2|1063.2|1068|1063|1068.2|1063.2|1068|1063|4
1634905970000|2021-10-22 12:32:50|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|4
1634905980000|2021-10-22 12:33:00|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.5|1062.5|11
1634905990000|2021-10-22 12:33:10|1067.7|1062.7|1067.5|1062.5|1067.7|1062.7|1067.5|1062.5|3
1634906000000|2021-10-22 12:33:20|1067.6|1062.6|1067.4|1062.4|1067.6|1062.6|1067.3|1062.3|7
1634906010000|2021-10-22 12:33:30|1067.3|1062.3|1066.8|1061.8|1067.4|1062.4|1066.8|1061.8|11
1634906020000|2021-10-22 12:33:40|1067.2|1062.2|1066.8|1061.8|1067.3|1062.3|1066.7|1061.7|11
1634906030000|2021-10-22 12:33:50|1066.9|1061.9|1067.1|1062.1|1067.3|1062.3|1066.8|1061.8|10
1634906040000|2021-10-22 12:34:00|1067.2|1062.2|1067.5|1062.5|1067.5|1062.5|1067|1062|8
1634906050000|2021-10-22 12:34:10|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1634906060000|2021-10-22 12:34:20|1067.1|1062.1|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|3
1634906070000|2021-10-22 12:34:30|1066.8|1061.8|1066.3|1061.3|1066.9|1061.9|1066.3|1061.3|13
1634906080000|2021-10-22 12:34:40|1066.2|1061.2|1066.7|1061.7|1066.8|1061.8|1066.2|1061.2|14
1634906090000|2021-10-22 12:34:50|1066.8|1061.8|1066.5|1061.5|1066.8|1061.8|1066.4|1061.4|12
1634906100000|2021-10-22 12:35:00|1066.6|1061.6|1066.9|1061.9|1066.9|1061.9|1066.5|1061.5|6
1634906110000|2021-10-22 12:35:10|1067.2|1062.2|1068.3|1063.3|1068.4|1063.4|1067.2|1062.2|8
1634906120000|2021-10-22 12:35:20|1068.1|1063.1|1067.5|1062.5|1068.1|1063.1|1067.5|1062.5|7
1634906130000|2021-10-22 12:35:30|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|5
1634906140000|2021-10-22 12:35:40|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.8|1061.8|7
1634906150000|2021-10-22 12:35:50|1067|1062|1067|1062|1067|1062|1067|1062|1
1634906170000|2021-10-22 12:36:10|1067.5|1062.5|1067.8|1062.8|1067.8|1062.8|1067.5|1062.5|5
1634906180000|2021-10-22 12:36:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1634906200000|2021-10-22 12:36:40|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1634906210000|2021-10-22 12:36:50|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1634906220000|2021-10-22 12:37:00|1068.1|1063.1|1068.4|1063.4|1068.5|1063.5|1068.1|1063.1|6
1634906230000|2021-10-22 12:37:10|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|4
1634906240000|2021-10-22 12:37:20|1068.2|1063.2|1068|1063|1068.3|1063.3|1068|1063|4
1634906250000|2021-10-22 12:37:30|1068.2|1063.2|1068.4|1063.4|1068.4|1063.4|1068.2|1063.2|3
1634906260000|2021-10-22 12:37:40|1068.5|1063.5|1068.5|1063.5|1069.1|1064.1|1068.5|1063.5|7
1634906270000|2021-10-22 12:37:50|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|3
1634906280000|2021-10-22 12:38:00|1068.1|1063.1|1068.5|1063.5|1068.5|1063.5|1068.1|1063.1|8
1634906300000|2021-10-22 12:38:20|1069|1064|1068.3|1063.3|1069|1064|1068.3|1063.3|2
1634906310000|2021-10-22 12:38:30|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1634906320000|2021-10-22 12:38:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.4|1063.4|9
1634906330000|2021-10-22 12:38:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1634906350000|2021-10-22 12:39:10|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|3
1634906360000|2021-10-22 12:39:20|1069|1064|1068.1|1063.1|1069|1064|1068.1|1063.1|4
1634906370000|2021-10-22 12:39:30|1068.3|1063.3|1068.1|1063.1|1068.3|1063.3|1068.1|1063.1|3
1634906380000|2021-10-22 12:39:40|1068.2|1063.2|1068|1063|1068.3|1063.3|1068|1063|4
1634906390000|2021-10-22 12:39:50|1068.1|1063.1|1069.1|1064.1|1069.3|1064.3|1068.1|1063.1|10
1634906400000|2021-10-22 12:40:00|1069.2|1064.2|1069.2|1064.2|1069.4|1064.4|1068.8|1063.8|13
1634906410000|2021-10-22 12:40:10|1069.1|1064.1|1068.7|1063.7|1069.1|1064.1|1068.6|1063.6|4
1634906420000|2021-10-22 12:40:20|1068.6|1063.6|1068|1063|1068.6|1063.6|1068|1063|5
1634906430000|2021-10-22 12:40:30|1068.1|1063.1|1067.5|1062.5|1068.1|1063.1|1067.5|1062.5|4
1634906440000|2021-10-22 12:40:40|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1634906450000|2021-10-22 12:40:50|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1066.9|1061.9|8
1634906460000|2021-10-22 12:41:00|1067.7|1062.7|1067.6|1062.6|1067.8|1062.8|1067.4|1062.4|15
1634906470000|2021-10-22 12:41:10|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1634906480000|2021-10-22 12:41:20|1067.6|1062.6|1067|1062|1067.6|1062.6|1067|1062|8
1634906490000|2021-10-22 12:41:30|1066.9|1061.9|1066.8|1061.8|1067|1062|1066.7|1061.7|10
1634906500000|2021-10-22 12:41:40|1066.7|1061.7|1068.2|1063.2|1068.2|1063.2|1066.7|1061.7|8
1634906510000|2021-10-22 12:41:50|1068.1|1063.1|1068.3|1063.3|1068.4|1063.4|1068.1|1063.1|9
1634906520000|2021-10-22 12:42:00|1068.2|1063.2|1068.9|1063.9|1068.9|1063.9|1068.2|1063.2|14
1634906530000|2021-10-22 12:42:10|1069|1064|1069|1064|1069.1|1064.1|1068.9|1063.9|5
1634906540000|2021-10-22 12:42:20|1068.9|1063.9|1068.9|1063.9|1069.1|1064.1|1068.6|1063.6|14
1634906550000|2021-10-22 12:42:30|1068.8|1063.8|1069|1064|1069|1064|1068.8|1063.8|3
1634906560000|2021-10-22 12:42:40|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|4
1634906570000|2021-10-22 12:42:50|1068.8|1063.8|1068.8|1063.8|1069|1064|1068.8|1063.8|12
1634906580000|2021-10-22 12:43:00|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|3
1634906600000|2021-10-22 12:43:20|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.4|1063.4|16
1634906610000|2021-10-22 12:43:30|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|7
1634906620000|2021-10-22 12:43:40|1068.9|1063.9|1069.8|1064.8|1069.9|1064.9|1068.9|1063.9|7
1634906630000|2021-10-22 12:43:50|1069.7|1064.7|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|12
1634906640000|2021-10-22 12:44:00|1069.7|1064.7|1069.6|1064.6|1070|1065|1069.6|1064.6|10
1634906650000|2021-10-22 12:44:10|1069.5|1064.5|1069.2|1064.2|1069.7|1064.7|1069.2|1064.2|8
1634906660000|2021-10-22 12:44:20|1069.1|1064.1|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|7
1634906670000|2021-10-22 12:44:30|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|3
1634906680000|2021-10-22 12:44:40|1069.1|1064.1|1069.4|1064.4|1069.4|1064.4|1069.1|1064.1|10
1634906690000|2021-10-22 12:44:50|1069.6|1064.6|1069.4|1064.4|1069.8|1064.8|1069.4|1064.4|7
1634906700000|2021-10-22 12:45:00|1069.1|1064.1|1069.3|1064.3|1069.4|1064.4|1068.6|1063.6|15
1634906710000|2021-10-22 12:45:10|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|7
1634906720000|2021-10-22 12:45:20|1069.4|1064.4|1069.2|1064.2|1069.4|1064.4|1069|1064|10
1634906730000|2021-10-22 12:45:30|1069.3|1064.3|1069.6|1064.6|1069.6|1064.6|1069.3|1064.3|7
1634906740000|2021-10-22 12:45:40|1069.5|1064.5|1069.6|1064.6|1069.7|1064.7|1069.3|1064.3|12
1634906750000|2021-10-22 12:45:50|1069.5|1064.5|1069.3|1064.3|1069.6|1064.6|1069.3|1064.3|17
1634906760000|2021-10-22 12:46:00|1069.2|1064.2|1069|1064|1069.5|1064.5|1068.9|1063.9|8
1634906770000|2021-10-22 12:46:10|1069.1|1064.1|1069.1|1064.1|1069.3|1064.3|1069|1064|6
1634906780000|2021-10-22 12:46:20|1069|1064|1068.7|1063.7|1069.1|1064.1|1068.7|1063.7|6
1634906790000|2021-10-22 12:46:30|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|3
1634906800000|2021-10-22 12:46:40|1069|1064|1068.8|1063.8|1069.1|1064.1|1068.7|1063.7|10
1634906810000|2021-10-22 12:46:50|1068.9|1063.9|1068.7|1063.7|1069|1064|1068.7|1063.7|9
1634906820000|2021-10-22 12:47:00|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.3|1063.3|15
1634906830000|2021-10-22 12:47:10|1068.5|1063.5|1068.7|1063.7|1068.7|1063.7|1068.4|1063.4|4
1634906840000|2021-10-22 12:47:20|1068.6|1063.6|1069|1064|1069|1064|1068.6|1063.6|8
1634906850000|2021-10-22 12:47:30|1068.8|1063.8|1068.3|1063.3|1068.8|1063.8|1068.3|1063.3|6
1634906860000|2021-10-22 12:47:40|1068.2|1063.2|1068.4|1063.4|1068.4|1063.4|1068.1|1063.1|6
1634906870000|2021-10-22 12:47:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1634906880000|2021-10-22 12:48:00|1068.4|1063.4|1068.9|1063.9|1068.9|1063.9|1068.4|1063.4|9
1634906890000|2021-10-22 12:48:10|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.1|1064.1|16
1634906900000|2021-10-22 12:48:20|1069.7|1064.7|1069.9|1064.9|1069.9|1064.9|1069.5|1064.5|7
1634906910000|2021-10-22 12:48:30|1069.8|1064.8|1069.7|1064.7|1069.9|1064.9|1069.7|1064.7|17
1634906920000|2021-10-22 12:48:40|1069.8|1064.8|1070.1|1065.1|1070.2|1065.2|1069.8|1064.8|10
1634906930000|2021-10-22 12:48:50|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|7
1634906940000|2021-10-22 12:49:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|3
1634906950000|2021-10-22 12:49:10|1070.2|1065.2|1070.1|1065.1|1070.3|1065.3|1070.1|1065.1|8
1634906960000|2021-10-22 12:49:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1634906970000|2021-10-22 12:49:30|1069.7|1064.7|1070.1|1065.1|1070.1|1065.1|1069.7|1064.7|11
1634906980000|2021-10-22 12:49:40|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.4|1064.4|4
1634906990000|2021-10-22 12:49:50|1069.7|1064.7|1069.3|1064.3|1069.7|1064.7|1069.3|1064.3|5
1634907000000|2021-10-22 12:50:00|1069.4|1064.4|1069.8|1064.8|1069.8|1064.8|1069.3|1064.3|11
1634907010000|2021-10-22 12:50:10|1070|1065|1070.2|1065.2|1070.2|1065.2|1069.9|1064.9|12
1634907020000|2021-10-22 12:50:20|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|3
1634907030000|2021-10-22 12:50:30|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|4
1634907040000|2021-10-22 12:50:40|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1634907050000|2021-10-22 12:50:50|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070|1065|16
1634907060000|2021-10-22 12:51:00|1070.2|1065.2|1069.7|1064.7|1070.2|1065.2|1069.7|1064.7|7
1634907070000|2021-10-22 12:51:10|1069.6|1064.6|1069.4|1064.4|1069.8|1064.8|1069.4|1064.4|11
1634907080000|2021-10-22 12:51:20|1069.2|1064.2|1069.3|1064.3|1069.4|1064.4|1069.1|1064.1|8
1634907090000|2021-10-22 12:51:30|1069.2|1064.2|1069.5|1064.5|1069.7|1064.7|1069.2|1064.2|10
1634907100000|2021-10-22 12:51:40|1069.4|1064.4|1069.7|1064.7|1069.7|1064.7|1069.4|1064.4|9
1634907110000|2021-10-22 12:51:50|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|3
1634907120000|2021-10-22 12:52:00|1069.5|1064.5|1069.6|1064.6|1069.8|1064.8|1069.5|1064.5|8
1634907130000|2021-10-22 12:52:10|1069.5|1064.5|1070|1065|1070|1065|1069.5|1064.5|12
1634907140000|2021-10-22 12:52:20|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070|1065|9
1634907150000|2021-10-22 12:52:30|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|6
1634907160000|2021-10-22 12:52:40|1070.2|1065.2|1070|1065|1070.3|1065.3|1070|1065|5
1634907170000|2021-10-22 12:52:50|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070|1065|7
1634907180000|2021-10-22 12:53:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070|1065|7
1634907190000|2021-10-22 12:53:10|1070.4|1065.4|1069.9|1064.9|1070.4|1065.4|1069.9|1064.9|9
1634907210000|2021-10-22 12:53:30|1069.7|1064.7|1069.9|1064.9|1070.2|1065.2|1069.7|1064.7|7
1634907220000|2021-10-22 12:53:40|1070|1065|1070.2|1065.2|1070.2|1065.2|1070|1065|5
1634907230000|2021-10-22 12:53:50|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|5
1634907240000|2021-10-22 12:54:00|1070|1065|1069.5|1064.5|1070.1|1065.1|1069.5|1064.5|7
1634907250000|2021-10-22 12:54:10|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|5
1634907260000|2021-10-22 12:54:20|1069.7|1064.7|1069.5|1064.5|1069.8|1064.8|1069.5|1064.5|11
1634907270000|2021-10-22 12:54:30|1069.4|1064.4|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|10
1634907280000|2021-10-22 12:54:40|1069.6|1064.6|1069.4|1064.4|1069.6|1064.6|1069.4|1064.4|10
1634907290000|2021-10-22 12:54:50|1069.2|1064.2|1068.8|1063.8|1069.2|1064.2|1068.7|1063.7|9
1634907300000|2021-10-22 12:55:00|1068.9|1063.9|1069.3|1064.3|1069.3|1064.3|1068.8|1063.8|13
1634907310000|2021-10-22 12:55:10|1069.4|1064.4|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|4
1634907320000|2021-10-22 12:55:20|1069.6|1064.6|1069.3|1064.3|1069.6|1064.6|1069.2|1064.2|9
1634907340000|2021-10-22 12:55:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1634907350000|2021-10-22 12:55:50|1069.1|1064.1|1069.6|1064.6|1069.6|1064.6|1069.1|1064.1|9
1634907360000|2021-10-22 12:56:00|1069.4|1064.4|1069.8|1064.8|1069.9|1064.9|1069.3|1064.3|17
1634907370000|2021-10-22 12:56:10|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.8|1064.8|11
1634907380000|2021-10-22 12:56:20|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.4|1064.4|12
1634907390000|2021-10-22 12:56:30|1069.7|1064.7|1069.3|1064.3|1069.7|1064.7|1069.2|1064.2|15
1634907400000|2021-10-22 12:56:40|1069.4|1064.4|1069.6|1064.6|1069.7|1064.7|1069.4|1064.4|7
1634907410000|2021-10-22 12:56:50|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1634907420000|2021-10-22 12:57:00|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|7
1634907430000|2021-10-22 12:57:10|1070|1065|1069.8|1064.8|1070|1065|1069.8|1064.8|7
1634907440000|2021-10-22 12:57:20|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|6
1634907450000|2021-10-22 12:57:30|1069.8|1064.8|1069.5|1064.5|1069.8|1064.8|1069.5|1064.5|5
1634907460000|2021-10-22 12:57:40|1069.7|1064.7|1069.5|1064.5|1069.8|1064.8|1069.5|1064.5|4
1634907470000|2021-10-22 12:57:50|1069.6|1064.6|1069.3|1064.3|1069.6|1064.6|1069.2|1064.2|9
1634907480000|2021-10-22 12:58:00|1069.4|1064.4|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|10
1634907490000|2021-10-22 12:58:10|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|2
1634907500000|2021-10-22 12:58:20|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|4
1634907510000|2021-10-22 12:58:30|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.4|1064.4|13
1634907520000|2021-10-22 12:58:40|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.6|1064.6|14
1634907530000|2021-10-22 12:58:50|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|3
1634907540000|2021-10-22 12:59:00|1069.7|1064.7|1070|1065|1070.1|1065.1|1069.7|1064.7|9
1634907550000|2021-10-22 12:59:10|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1634907560000|2021-10-22 12:59:20|1069.9|1064.9|1069.7|1064.7|1069.9|1064.9|1069.7|1064.7|5
1634907570000|2021-10-22 12:59:30|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|9
1634907580000|2021-10-22 12:59:40|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|4
1634907590000|2021-10-22 12:59:50|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1634907600000|2021-10-22 13:00:00|1069.8|1064.8|1070.1|1065.1|1070.3|1065.3|1069.8|1064.8|18
1634907610000|2021-10-22 13:00:10|1070|1065|1069.9|1064.9|1070.1|1065.1|1069.8|1064.8|18
1634907620000|2021-10-22 13:00:20|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|10
1634907630000|2021-10-22 13:00:30|1070.1|1065.1|1070.4|1065.4|1070.5|1065.5|1070|1065|11
1634907640000|2021-10-22 13:00:40|1070.5|1065.5|1070.1|1065.1|1070.5|1065.5|1070.1|1065.1|8
1634907650000|2021-10-22 13:00:50|1070.2|1065.2|1070|1065|1070.2|1065.2|1069.9|1064.9|6
1634907660000|2021-10-22 13:01:00|1069.9|1064.9|1069.2|1064.2|1070.1|1065.1|1069|1064|18
1634907670000|2021-10-22 13:01:10|1069.1|1064.1|1069.1|1064.1|1069.3|1064.3|1069|1064|18
1634907680000|2021-10-22 13:01:20|1069.2|1064.2|1068.3|1063.3|1069.2|1064.2|1068|1063|16
1634907690000|2021-10-22 13:01:30|1068.4|1063.4|1067.6|1062.6|1068.5|1063.5|1067.6|1062.6|11
1634907700000|2021-10-22 13:01:40|1067.4|1062.4|1068.7|1063.7|1068.9|1063.9|1067.2|1062.2|21
1634907710000|2021-10-22 13:01:50|1068.6|1063.6|1067.9|1062.9|1068.7|1063.7|1067.8|1062.8|11
1634907720000|2021-10-22 13:02:00|1068|1063|1068.1|1063.1|1068.4|1063.4|1067.7|1062.7|9
1634907730000|2021-10-22 13:02:10|1068|1063|1067.8|1062.8|1068|1063|1067.8|1062.8|3
1634907740000|2021-10-22 13:02:20|1067|1062|1067.8|1062.8|1067.9|1062.9|1066.2|1061.2|12
1634907750000|2021-10-22 13:02:30|1068.1|1063.1|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|4
1634907760000|2021-10-22 13:02:40|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1067.9|1062.9|7
1634907770000|2021-10-22 13:02:50|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1634907780000|2021-10-22 13:03:00|1068.6|1063.6|1068.5|1063.5|1068.7|1063.7|1068.4|1063.4|6
1634907790000|2021-10-22 13:03:10|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.3|1063.3|7
1634907800000|2021-10-22 13:03:20|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|7
1634907810000|2021-10-22 13:03:30|1068.6|1063.6|1067.6|1062.6|1068.8|1063.8|1067.6|1062.6|13
1634907820000|2021-10-22 13:03:40|1067.5|1062.5|1067.8|1062.8|1068.1|1063.1|1067.4|1062.4|7
1634907830000|2021-10-22 13:03:50|1068|1063|1067.5|1062.5|1068|1063|1067.4|1062.4|7
1634907840000|2021-10-22 13:04:00|1067.4|1062.4|1066.8|1061.8|1067.5|1062.5|1066.7|1061.7|10
1634907850000|2021-10-22 13:04:10|1066.9|1061.9|1067.5|1062.5|1067.5|1062.5|1066.7|1061.7|12
1634907860000|2021-10-22 13:04:20|1067.6|1062.6|1067|1062|1067.6|1062.6|1067|1062|4
1634907870000|2021-10-22 13:04:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|5
1634907880000|2021-10-22 13:04:40|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067|1062|8
1634907890000|2021-10-22 13:04:50|1067|1062|1067.2|1062.2|1067.6|1062.6|1067|1062|7
1634907900000|2021-10-22 13:05:00|1067.1|1062.1|1068.8|1063.8|1068.8|1063.8|1067.1|1062.1|17
1634907910000|2021-10-22 13:05:10|1068.7|1063.7|1068.2|1063.2|1068.7|1063.7|1068.1|1063.1|7
1634907920000|2021-10-22 13:05:20|1068|1063|1068.3|1063.3|1068.3|1063.3|1068|1063|3
1634907930000|2021-10-22 13:05:30|1068.2|1063.2|1068|1063|1068.2|1063.2|1067.9|1062.9|5
1634907940000|2021-10-22 13:05:40|1068.1|1063.1|1068.3|1063.3|1068.4|1063.4|1068.1|1063.1|5
1634907950000|2021-10-22 13:05:50|1068.2|1063.2|1069|1064|1069.1|1064.1|1068.2|1063.2|9
1634907960000|2021-10-22 13:06:00|1069.1|1064.1|1069.6|1064.6|1069.6|1064.6|1069|1064|10
1634907970000|2021-10-22 13:06:10|1069.5|1064.5|1068.4|1063.4|1069.5|1064.5|1068.4|1063.4|10
1634907980000|2021-10-22 13:06:20|1068.2|1063.2|1068.5|1063.5|1068.6|1063.6|1068.1|1063.1|10
1634907990000|2021-10-22 13:06:30|1068|1063|1067.5|1062.5|1068.1|1063.1|1067.4|1062.4|8
1634908000000|2021-10-22 13:06:40|1067.4|1062.4|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|3
1634908010000|2021-10-22 13:06:50|1067|1062|1067|1062|1067.1|1062.1|1067|1062|5
1634908020000|2021-10-22 13:07:00|1067.1|1062.1|1066.9|1061.9|1067.1|1062.1|1066.8|1061.8|12
1634908030000|2021-10-22 13:07:10|1067|1062|1066.7|1061.7|1067.2|1062.2|1066.7|1061.7|20
1634908040000|2021-10-22 13:07:20|1066.4|1061.4|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|2
1634908050000|2021-10-22 13:07:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|3
1634908060000|2021-10-22 13:07:40|1066.7|1061.7|1066.3|1061.3|1066.7|1061.7|1066.1|1061.1|16
1634908070000|2021-10-22 13:07:50|1066.4|1061.4|1066.3|1061.3|1066.7|1061.7|1066.3|1061.3|7
1634908080000|2021-10-22 13:08:00|1066.4|1061.4|1066.6|1061.6|1066.6|1061.6|1066.3|1061.3|9
1634908090000|2021-10-22 13:08:10|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1634908100000|2021-10-22 13:08:20|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|6
1634908110000|2021-10-22 13:08:30|1066.5|1061.5|1066.4|1061.4|1066.6|1061.6|1066.2|1061.2|9
1634908120000|2021-10-22 13:08:40|1066.5|1061.5|1066.2|1061.2|1066.6|1061.6|1066.2|1061.2|10
1634908130000|2021-10-22 13:08:50|1066.3|1061.3|1066.6|1061.6|1066.6|1061.6|1066.3|1061.3|10
1634908140000|2021-10-22 13:09:00|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|8
1634908150000|2021-10-22 13:09:10|1066.5|1061.5|1066|1061|1066.5|1061.5|1065.9|1060.9|5
1634908160000|2021-10-22 13:09:20|1065.8|1060.8|1066|1061|1066|1061|1065.7|1060.7|7
1634908170000|2021-10-22 13:09:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1634908180000|2021-10-22 13:09:40|1065.7|1060.7|1065.4|1060.4|1065.7|1060.7|1065.4|1060.4|16
1634908190000|2021-10-22 13:09:50|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.3|1060.3|10
1634908200000|2021-10-22 13:10:00|1065.8|1060.8|1066.5|1061.5|1066.6|1061.6|1065.8|1060.8|12
1634908210000|2021-10-22 13:10:10|1066|1061|1065.4|1060.4|1066.1|1061.1|1065.4|1060.4|11
1634908220000|2021-10-22 13:10:20|1065.5|1060.5|1065.7|1060.7|1065.9|1060.9|1065.4|1060.4|13
1634908230000|2021-10-22 13:10:30|1065.6|1060.6|1066|1061|1066|1061|1065.6|1060.6|4
1634908240000|2021-10-22 13:10:40|1066.1|1061.1|1066.5|1061.5|1066.5|1061.5|1066.1|1061.1|4
1634908250000|2021-10-22 13:10:50|1066.4|1061.4|1066.9|1061.9|1066.9|1061.9|1066.4|1061.4|10
1634908260000|2021-10-22 13:11:00|1067|1062|1067|1062|1067.2|1062.2|1067|1062|8
1634908270000|2021-10-22 13:11:10|1066.9|1061.9|1066.1|1061.1|1066.9|1061.9|1066.1|1061.1|13
1634908280000|2021-10-22 13:11:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|3
1634908290000|2021-10-22 13:11:30|1066.3|1061.3|1065.9|1060.9|1066.3|1061.3|1065.9|1060.9|10
1634908300000|2021-10-22 13:11:40|1065.7|1060.7|1065.4|1060.4|1065.7|1060.7|1065.4|1060.4|7
1634908310000|2021-10-22 13:11:50|1065.5|1060.5|1065|1060|1065.5|1060.5|1065|1060|8
1634908320000|2021-10-22 13:12:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1634908330000|2021-10-22 13:12:10|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1634908340000|2021-10-22 13:12:20|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.2|1059.2|7
1634908350000|2021-10-22 13:12:30|1064.4|1059.4|1064.9|1059.9|1064.9|1059.9|1064.4|1059.4|8
1634908360000|2021-10-22 13:12:40|1064.8|1059.8|1064.7|1059.7|1065|1060|1064.6|1059.6|13
1634908370000|2021-10-22 13:12:50|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|11
1634908380000|2021-10-22 13:13:00|1064.5|1059.5|1063.9|1058.9|1064.5|1059.5|1063.9|1058.9|17
1634908390000|2021-10-22 13:13:10|1064|1059|1064.6|1059.6|1064.8|1059.8|1064|1059|10
1634908400000|2021-10-22 13:13:20|1064.5|1059.5|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|4
1634908410000|2021-10-22 13:13:30|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|9
1634908420000|2021-10-22 13:13:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|8
1634908430000|2021-10-22 13:13:50|1064.9|1059.9|1065.2|1060.2|1065.3|1060.3|1064.9|1059.9|14
1634908440000|2021-10-22 13:14:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634908450000|2021-10-22 13:14:10|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|3
1634908460000|2021-10-22 13:14:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064|1059|7
1634908470000|2021-10-22 13:14:30|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|7
1634908480000|2021-10-22 13:14:40|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|4
1634908490000|2021-10-22 13:14:50|1064.6|1059.6|1064.8|1059.8|1064.9|1059.9|1064.4|1059.4|13
1634908500000|2021-10-22 13:15:00|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|10
1634908510000|2021-10-22 13:15:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|15
1634908520000|2021-10-22 13:15:20|1064.6|1059.6|1064|1059|1064.6|1059.6|1063.9|1058.9|15
1634908530000|2021-10-22 13:15:30|1063.9|1058.9|1064|1059|1064.1|1059.1|1063.9|1058.9|12
1634908540000|2021-10-22 13:15:40|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|8
1634908550000|2021-10-22 13:15:50|1063.7|1058.7|1064|1059|1064|1059|1063.7|1058.7|6
1634908560000|2021-10-22 13:16:00|1064.1|1059.1|1063.6|1058.6|1064.1|1059.1|1063.6|1058.6|5
1634908570000|2021-10-22 13:16:10|1063.7|1058.7|1064|1059|1064|1059|1063.6|1058.6|7
1634908580000|2021-10-22 13:16:20|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|3
1634908590000|2021-10-22 13:16:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|7
1634908600000|2021-10-22 13:16:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|4
1634908610000|2021-10-22 13:16:50|1064.5|1059.5|1065|1060|1065|1060|1064.5|1059.5|10
1634908620000|2021-10-22 13:17:00|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|11
1634908630000|2021-10-22 13:17:10|1065.2|1060.2|1064.4|1059.4|1065.2|1060.2|1064.4|1059.4|14
1634908640000|2021-10-22 13:17:20|1064.5|1059.5|1064.9|1059.9|1064.9|1059.9|1064.5|1059.5|7
1634908650000|2021-10-22 13:17:30|1065|1060|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1634908660000|2021-10-22 13:17:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1634908670000|2021-10-22 13:17:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|6
1634908680000|2021-10-22 13:18:00|1065.2|1060.2|1064.8|1059.8|1065.2|1060.2|1064.8|1059.8|4
1634908690000|2021-10-22 13:18:10|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1634908700000|2021-10-22 13:18:20|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1634908710000|2021-10-22 13:18:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|6
1634908720000|2021-10-22 13:18:40|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|9
1634908730000|2021-10-22 13:18:50|1064.7|1059.7|1063.8|1058.8|1064.7|1059.7|1063.8|1058.8|15
1634908740000|2021-10-22 13:19:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|8
1634908750000|2021-10-22 13:19:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|6
1634908760000|2021-10-22 13:19:20|1064|1059|1064.2|1059.2|1064.3|1059.3|1064|1059|6
1634908770000|2021-10-22 13:19:30|1064|1059|1064.1|1059.1|1064.2|1059.2|1064|1059|11
1634908780000|2021-10-22 13:19:40|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|7
1634908790000|2021-10-22 13:19:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|10
1634908800000|2021-10-22 13:20:00|1064.6|1059.6|1064.8|1059.8|1064.9|1059.9|1064.5|1059.5|11
1634908810000|2021-10-22 13:20:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634908820000|2021-10-22 13:20:20|1065|1060|1065|1060|1065|1060|1064.9|1059.9|11
1634908830000|2021-10-22 13:20:30|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065|1060|3
1634908840000|2021-10-22 13:20:40|1065.3|1060.3|1065.1|1060.1|1065.4|1060.4|1065.1|1060.1|4
1634908850000|2021-10-22 13:20:50|1065.2|1060.2|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|4
1634908860000|2021-10-22 13:21:00|1065.2|1060.2|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|6
1634908870000|2021-10-22 13:21:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1634908880000|2021-10-22 13:21:20|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|5
1634908890000|2021-10-22 13:21:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634908900000|2021-10-22 13:21:40|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.8|1059.8|5
1634908910000|2021-10-22 13:21:50|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|7
1634908920000|2021-10-22 13:22:00|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065|1060|5
1634908930000|2021-10-22 13:22:10|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1634908950000|2021-10-22 13:22:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1634908960000|2021-10-22 13:22:40|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1634908970000|2021-10-22 13:22:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634908980000|2021-10-22 13:23:00|1064.9|1059.9|1064.4|1059.4|1064.9|1059.9|1064.4|1059.4|5
1634908990000|2021-10-22 13:23:10|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.8|1058.8|6
1634909000000|2021-10-22 13:23:20|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|8
1634909010000|2021-10-22 13:23:30|1063.8|1058.8|1063.2|1058.2|1063.8|1058.8|1063.2|1058.2|16
1634909020000|2021-10-22 13:23:40|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.1|1058.1|11
1634909030000|2021-10-22 13:23:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|6
1634909040000|2021-10-22 13:24:00|1063.9|1058.9|1064.8|1059.8|1064.8|1059.8|1063.9|1058.9|9
1634909050000|2021-10-22 13:24:10|1064.9|1059.9|1065|1060|1065.4|1060.4|1064.9|1059.9|9
1634909060000|2021-10-22 13:24:20|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|3
1634909070000|2021-10-22 13:24:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1634909080000|2021-10-22 13:24:40|1064.9|1059.9|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|11
1634909090000|2021-10-22 13:24:50|1065|1060|1065.4|1060.4|1065.4|1060.4|1064.9|1059.9|5
1634909100000|2021-10-22 13:25:00|1065.3|1060.3|1065.3|1060.3|1065.8|1060.8|1065.1|1060.1|15
1634909110000|2021-10-22 13:25:10|1065.2|1060.2|1065|1060|1065.2|1060.2|1065|1060|2
1634909120000|2021-10-22 13:25:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1634909130000|2021-10-22 13:25:30|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|3
1634909140000|2021-10-22 13:25:40|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|3
1634909150000|2021-10-22 13:25:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|5
1634909160000|2021-10-22 13:26:00|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1634909170000|2021-10-22 13:26:10|1065.3|1060.3|1065.7|1060.7|1065.9|1060.9|1065.3|1060.3|8
1634909180000|2021-10-22 13:26:20|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|11
1634909190000|2021-10-22 13:26:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.8|1059.8|5
1634909200000|2021-10-22 13:26:40|1065.1|1060.1|1065|1060|1065.3|1060.3|1065|1060|11
1634909210000|2021-10-22 13:26:50|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1634909220000|2021-10-22 13:27:00|1065|1060|1064.5|1059.5|1065|1060|1064.3|1059.3|11
1634909230000|2021-10-22 13:27:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1634909240000|2021-10-22 13:27:20|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|5
1634909250000|2021-10-22 13:27:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1634909260000|2021-10-22 13:27:40|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|3
1634909270000|2021-10-22 13:27:50|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|10
1634909280000|2021-10-22 13:28:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1634909290000|2021-10-22 13:28:10|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|5
1634909300000|2021-10-22 13:28:20|1065.5|1060.5|1065.7|1060.7|1065.9|1060.9|1065.5|1060.5|6
1634909310000|2021-10-22 13:28:30|1065.8|1060.8|1066.1|1061.1|1066.2|1061.2|1065.7|1060.7|6
1634909320000|2021-10-22 13:28:40|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1634909330000|2021-10-22 13:28:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.2|1061.2|7
1634909340000|2021-10-22 13:29:00|1066.4|1061.4|1066.3|1061.3|1066.5|1061.5|1066.2|1061.2|6
1634909360000|2021-10-22 13:29:20|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1634909370000|2021-10-22 13:29:30|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.1|1061.1|4
1634909380000|2021-10-22 13:29:40|1066.2|1061.2|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|5
1634909390000|2021-10-22 13:29:50|1066.5|1061.5|1066.8|1061.8|1066.9|1061.9|1066.5|1061.5|10
1634909400000|2021-10-22 13:30:00|1066.9|1061.9|1067|1062|1067.3|1062.3|1066.5|1061.5|24
1634909410000|2021-10-22 13:30:10|1067.1|1062.1|1067.3|1062.3|1067.4|1062.4|1067|1062|9
1634909420000|2021-10-22 13:30:20|1067.4|1062.4|1068.1|1063.1|1068.1|1063.1|1067.4|1062.4|9
1634909430000|2021-10-22 13:30:30|1068.2|1063.2|1068.2|1063.2|1068.4|1063.4|1068.1|1063.1|13
1634909440000|2021-10-22 13:30:40|1068.3|1063.3|1068.4|1063.4|1068.5|1063.5|1068.3|1063.3|8
1634909450000|2021-10-22 13:30:50|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|3
1634909460000|2021-10-22 13:31:00|1068.6|1063.6|1069.3|1064.3|1069.4|1064.4|1068.6|1063.6|10
1634909470000|2021-10-22 13:31:10|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069|1064|13
1634909480000|2021-10-22 13:31:20|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.4|1064.4|3
1634909490000|2021-10-22 13:31:30|1069.5|1064.5|1069|1064|1069.6|1064.6|1069|1064|8
1634909500000|2021-10-22 13:31:40|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1634909520000|2021-10-22 13:32:00|1069.2|1064.2|1068.9|1063.9|1069.2|1064.2|1068.9|1063.9|3
1634909530000|2021-10-22 13:32:10|1069|1064|1068.9|1063.9|1069|1064|1068.8|1063.8|6
1634909540000|2021-10-22 13:32:20|1069|1064|1069.3|1064.3|1069.3|1064.3|1069|1064|12
1634909550000|2021-10-22 13:32:30|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.3|1064.3|11
1634909560000|2021-10-22 13:32:40|1069.7|1064.7|1069.5|1064.5|1069.8|1064.8|1069.5|1064.5|10
1634909570000|2021-10-22 13:32:50|1069.3|1064.3|1068.5|1063.5|1069.4|1064.4|1068.4|1063.4|17
1634909580000|2021-10-22 13:33:00|1068.6|1063.6|1068.9|1063.9|1069|1064|1068.5|1063.5|11
1634909590000|2021-10-22 13:33:10|1068.8|1063.8|1069|1064|1069|1064|1068.6|1063.6|9
1634909600000|2021-10-22 13:33:20|1069.1|1064.1|1069.5|1064.5|1069.5|1064.5|1069.1|1064.1|3
1634909610000|2021-10-22 13:33:30|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|4
1634909620000|2021-10-22 13:33:40|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|6
1634909630000|2021-10-22 13:33:50|1069.5|1064.5|1069.2|1064.2|1069.6|1064.6|1069.1|1064.1|12
1634909640000|2021-10-22 13:34:00|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|9
1634909650000|2021-10-22 13:34:10|1069.4|1064.4|1069.8|1064.8|1069.8|1064.8|1069.4|1064.4|9
1634909660000|2021-10-22 13:34:20|1069.7|1064.7|1070|1065|1070.2|1065.2|1069.7|1064.7|18
1634909670000|2021-10-22 13:34:30|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|3
1634909680000|2021-10-22 13:34:40|1070.2|1065.2|1070.5|1065.5|1070.5|1065.5|1070.2|1065.2|10
1634909700000|2021-10-22 13:35:00|1070.3|1065.3|1070.2|1065.2|1070.4|1065.4|1070.2|1065.2|8
1634909710000|2021-10-22 13:35:10|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|3
1634909720000|2021-10-22 13:35:20|1070.2|1065.2|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|7
1634909730000|2021-10-22 13:35:30|1070.3|1065.3|1070.5|1065.5|1070.7|1065.7|1070.3|1065.3|9
1634909740000|2021-10-22 13:35:40|1070.7|1065.7|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|3
1634909750000|2021-10-22 13:35:50|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.7|1065.7|9
1634909760000|2021-10-22 13:36:00|1070.9|1065.9|1071.1|1066.1|1071.3|1066.3|1070.8|1065.8|10
1634909770000|2021-10-22 13:36:10|1071|1066|1071.1|1066.1|1071.2|1066.2|1071|1066|9
1634909780000|2021-10-22 13:36:20|1071|1066|1071.2|1066.2|1071.3|1066.3|1071|1066|7
1634909790000|2021-10-22 13:36:30|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1070.8|1065.8|11
1634909800000|2021-10-22 13:36:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|3
1634909810000|2021-10-22 13:36:50|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|4
1634909820000|2021-10-22 13:37:00|1071.3|1066.3|1071.1|1066.1|1071.4|1066.4|1071|1066|14
1634909830000|2021-10-22 13:37:10|1071.2|1066.2|1070.6|1065.6|1071.2|1066.2|1070.6|1065.6|8
1634909840000|2021-10-22 13:37:20|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|4
1634909850000|2021-10-22 13:37:30|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.1|1065.1|14
1634909860000|2021-10-22 13:37:40|1070.7|1065.7|1070.9|1065.9|1071|1066|1070.6|1065.6|11
1634909870000|2021-10-22 13:37:50|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|9
1634909880000|2021-10-22 13:38:00|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1634909890000|2021-10-22 13:38:10|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|8
1634909900000|2021-10-22 13:38:20|1070.5|1065.5|1070.3|1065.3|1070.6|1065.6|1070.2|1065.2|14
1634909910000|2021-10-22 13:38:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1634909920000|2021-10-22 13:38:40|1070.6|1065.6|1070.3|1065.3|1070.6|1065.6|1070|1065|12
1634909930000|2021-10-22 13:38:50|1070.5|1065.5|1070.9|1065.9|1070.9|1065.9|1070.2|1065.2|9
1634909940000|2021-10-22 13:39:00|1071|1066|1071|1066|1071.2|1066.2|1070.9|1065.9|5
1634909950000|2021-10-22 13:39:10|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|4
1634909960000|2021-10-22 13:39:20|1071.3|1066.3|1070.9|1065.9|1071.4|1066.4|1070.9|1065.9|9
1634909970000|2021-10-22 13:39:30|1071|1066|1070.5|1065.5|1071.2|1066.2|1070.5|1065.5|10
1634909980000|2021-10-22 13:39:40|1070.6|1065.6|1070.5|1065.5|1071|1066|1070.5|1065.5|7
1634909990000|2021-10-22 13:39:50|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070.2|1065.2|4
1634910000000|2021-10-22 13:40:00|1070.1|1065.1|1069.9|1064.9|1070.5|1065.5|1069.9|1064.9|12
1634910010000|2021-10-22 13:40:10|1070|1065|1070.5|1065.5|1070.5|1065.5|1070|1065|5
1634910020000|2021-10-22 13:40:20|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.3|1065.3|10
1634910030000|2021-10-22 13:40:30|1070.6|1065.6|1071.2|1066.2|1071.2|1066.2|1070.6|1065.6|12
1634910040000|2021-10-22 13:40:40|1071.5|1066.5|1071.3|1066.3|1071.5|1066.5|1071.2|1066.2|12
1634910050000|2021-10-22 13:40:50|1071.2|1066.2|1071.3|1066.3|1071.4|1066.4|1071.2|1066.2|7
1634910060000|2021-10-22 13:41:00|1071.2|1066.2|1070.8|1065.8|1071.2|1066.2|1070.7|1065.7|12
1634910070000|2021-10-22 13:41:10|1070.9|1065.9|1071.1|1066.1|1071.2|1066.2|1070.7|1065.7|7
1634910080000|2021-10-22 13:41:20|1071.2|1066.2|1071.3|1066.3|1071.4|1066.4|1071.2|1066.2|10
1634910090000|2021-10-22 13:41:30|1071.4|1066.4|1070.8|1065.8|1071.4|1066.4|1070.8|1065.8|13
1634910100000|2021-10-22 13:41:40|1070.9|1065.9|1071.1|1066.1|1071.1|1066.1|1070.9|1065.9|11
1634910110000|2021-10-22 13:41:50|1071.2|1066.2|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|10
1634910120000|2021-10-22 13:42:00|1071.3|1066.3|1071.5|1066.5|1071.5|1066.5|1071.3|1066.3|18
1634910130000|2021-10-22 13:42:10|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|5
1634910140000|2021-10-22 13:42:20|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|5
1634910150000|2021-10-22 13:42:30|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|4
1634910160000|2021-10-22 13:42:40|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|7
1634910170000|2021-10-22 13:42:50|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1634910180000|2021-10-22 13:43:00|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.6|1066.6|8
1634910190000|2021-10-22 13:43:10|1071.6|1066.6|1070.9|1065.9|1071.6|1066.6|1070.9|1065.9|15
1634910200000|2021-10-22 13:43:20|1071|1066|1071.7|1066.7|1071.7|1066.7|1071|1066|14
1634910210000|2021-10-22 13:43:30|1071.6|1066.6|1072.1|1067.1|1072.1|1067.1|1071.6|1066.6|8
1634910220000|2021-10-22 13:43:40|1072.3|1067.3|1071.9|1066.9|1072.4|1067.4|1071.5|1066.5|16
1634910230000|2021-10-22 13:43:50|1072|1067|1072.5|1067.5|1072.7|1067.7|1071.7|1066.7|13
1634910240000|2021-10-22 13:44:00|1072.7|1067.7|1072.5|1067.5|1072.9|1067.9|1072.5|1067.5|15
1634910250000|2021-10-22 13:44:10|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.2|1067.2|14
1634910260000|2021-10-22 13:44:20|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|10
1634910270000|2021-10-22 13:44:30|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.3|1067.3|11
1634910280000|2021-10-22 13:44:40|1072.5|1067.5|1072.6|1067.6|1072.7|1067.7|1072.3|1067.3|14
1634910290000|2021-10-22 13:44:50|1072.3|1067.3|1072.6|1067.6|1072.6|1067.6|1072.3|1067.3|3
1634910300000|2021-10-22 13:45:00|1071.8|1066.8|1072.7|1067.7|1072.7|1067.7|1071.8|1066.8|19
1634910310000|2021-10-22 13:45:10|1072.8|1067.8|1073.8|1068.8|1073.8|1068.8|1072.8|1067.8|10
1634910320000|2021-10-22 13:45:20|1073.7|1068.7|1074|1069|1074.1|1069.1|1073.4|1068.4|10
1634910330000|2021-10-22 13:45:30|1074.1|1069.1|1074.1|1069.1|1074.3|1069.3|1074.1|1069.1|8
1634910340000|2021-10-22 13:45:40|1074.2|1069.2|1074.2|1069.2|1074.5|1069.5|1074.2|1069.2|10
1634910350000|2021-10-22 13:45:50|1074.1|1069.1|1074.2|1069.2|1074.3|1069.3|1074.1|1069.1|6
1634910360000|2021-10-22 13:46:00|1074.3|1069.3|1073.6|1068.6|1074.7|1069.7|1073.4|1068.4|22
1634910370000|2021-10-22 13:46:10|1073.3|1068.3|1073.3|1068.3|1073.6|1068.6|1073.3|1068.3|5
1634910380000|2021-10-22 13:46:20|1073.2|1068.2|1073.1|1068.1|1073.3|1068.3|1073|1068|14
1634910390000|2021-10-22 13:46:30|1073.2|1068.2|1072.7|1067.7|1073.2|1068.2|1072.4|1067.4|12
1634910400000|2021-10-22 13:46:40|1072.8|1067.8|1073.2|1068.2|1073.3|1068.3|1072.8|1067.8|7
1634910410000|2021-10-22 13:46:50|1073.3|1068.3|1073.5|1068.5|1073.6|1068.6|1073.2|1068.2|10
1634910420000|2021-10-22 13:47:00|1073.6|1068.6|1073.8|1068.8|1073.8|1068.8|1073.5|1068.5|13
1634910430000|2021-10-22 13:47:10|1073.7|1068.7|1073.3|1068.3|1073.8|1068.8|1073.2|1068.2|19
1634910440000|2021-10-22 13:47:20|1073.2|1068.2|1072.4|1067.4|1073.2|1068.2|1072.2|1067.2|21
1634910450000|2021-10-22 13:47:30|1072.5|1067.5|1072.4|1067.4|1072.9|1067.9|1072.4|1067.4|15
1634910460000|2021-10-22 13:47:40|1072.3|1067.3|1072.6|1067.6|1072.7|1067.7|1072.3|1067.3|11
1634910470000|2021-10-22 13:47:50|1072.5|1067.5|1072.9|1067.9|1072.9|1067.9|1072.4|1067.4|10
1634910480000|2021-10-22 13:48:00|1073|1068|1073.1|1068.1|1073.2|1068.2|1072.6|1067.6|16
1634910490000|2021-10-22 13:48:10|1073.2|1068.2|1072.5|1067.5|1073.2|1068.2|1072.4|1067.4|12
1634910500000|2021-10-22 13:48:20|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.4|1067.4|10
1634910510000|2021-10-22 13:48:30|1072.9|1067.9|1072.4|1067.4|1072.9|1067.9|1072.4|1067.4|14
1634910520000|2021-10-22 13:48:40|1072.5|1067.5|1072.1|1067.1|1072.5|1067.5|1072|1067|10
1634910530000|2021-10-22 13:48:50|1072|1067|1072.3|1067.3|1072.5|1067.5|1072|1067|7
1634910540000|2021-10-22 13:49:00|1072.2|1067.2|1072.1|1067.1|1072.3|1067.3|1072.1|1067.1|19
1634910550000|2021-10-22 13:49:10|1072.2|1067.2|1072|1067|1072.2|1067.2|1072|1067|9
1634910560000|2021-10-22 13:49:20|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072|1067|14
1634910570000|2021-10-22 13:49:30|1072.2|1067.2|1072.6|1067.6|1072.6|1067.6|1072.1|1067.1|8
1634910580000|2021-10-22 13:49:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|5
1634910590000|2021-10-22 13:49:50|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.8|1067.8|5
1634910600000|2021-10-22 13:50:00|1073.2|1068.2|1072.5|1067.5|1073.3|1068.3|1072.3|1067.3|22
1634910610000|2021-10-22 13:50:10|1072.6|1067.6|1072.9|1067.9|1072.9|1067.9|1072.6|1067.6|8
1634910620000|2021-10-22 13:50:20|1072.8|1067.8|1073|1068|1073|1068|1072.7|1067.7|12
1634910630000|2021-10-22 13:50:30|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073|1068|6
1634910640000|2021-10-22 13:50:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1634910650000|2021-10-22 13:50:50|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.6|1067.6|7
1634910660000|2021-10-22 13:51:00|1073.2|1068.2|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|4
1634910670000|2021-10-22 13:51:10|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|4
1634910680000|2021-10-22 13:51:20|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|3
1634910690000|2021-10-22 13:51:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1634910700000|2021-10-22 13:51:40|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|8
1634910710000|2021-10-22 13:51:50|1073.2|1068.2|1073.2|1068.2|1073.4|1068.4|1073.1|1068.1|6
1634910720000|2021-10-22 13:52:00|1073.1|1068.1|1073.4|1068.4|1073.4|1068.4|1073.1|1068.1|11
1634910730000|2021-10-22 13:52:10|1073.3|1068.3|1073.4|1068.4|1073.6|1068.6|1073.3|1068.3|10
1634910740000|2021-10-22 13:52:20|1073.5|1068.5|1073.3|1068.3|1073.5|1068.5|1073.1|1068.1|10
1634910750000|2021-10-22 13:52:30|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.3|1068.3|10
1634910760000|2021-10-22 13:52:40|1073.3|1068.3|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|7
1634910770000|2021-10-22 13:52:50|1073.4|1068.4|1073.4|1068.4|1073.6|1068.6|1073.3|1068.3|7
1634910780000|2021-10-22 13:53:00|1073.3|1068.3|1073|1068|1073.3|1068.3|1073|1068|6
1634910790000|2021-10-22 13:53:10|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073|1068|6
1634910800000|2021-10-22 13:53:20|1073.1|1068.1|1073.4|1068.4|1073.4|1068.4|1073.1|1068.1|15
1634910810000|2021-10-22 13:53:30|1073.5|1068.5|1073.9|1068.9|1073.9|1068.9|1073.4|1068.4|9
1634910820000|2021-10-22 13:53:40|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074|1069|3
1634910830000|2021-10-22 13:53:50|1074.2|1069.2|1074.7|1069.7|1074.8|1069.8|1074.2|1069.2|8
1634910840000|2021-10-22 13:54:00|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|6
1634910850000|2021-10-22 13:54:10|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.9|1069.9|4
1634910860000|2021-10-22 13:54:20|1074.8|1069.8|1074.6|1069.6|1075|1070|1074.6|1069.6|8
1634910870000|2021-10-22 13:54:30|1074.7|1069.7|1075|1070|1075|1070|1074.7|1069.7|6
1634910880000|2021-10-22 13:54:40|1074.9|1069.9|1074.4|1069.4|1075|1070|1074.3|1069.3|9
1634910890000|2021-10-22 13:54:50|1074.3|1069.3|1074.4|1069.4|1074.7|1069.7|1074.3|1069.3|13
1634910900000|2021-10-22 13:55:00|1074.3|1069.3|1075|1070|1075.1|1070.1|1074.3|1069.3|19
1634910910000|2021-10-22 13:55:10|1075.1|1070.1|1075|1070|1075.1|1070.1|1074.8|1069.8|17
1634910920000|2021-10-22 13:55:20|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1075.1|1070.1|15
1634910930000|2021-10-22 13:55:30|1075.3|1070.3|1074.7|1069.7|1075.3|1070.3|1074.5|1069.5|10
1634910940000|2021-10-22 13:55:40|1074.6|1069.6|1074.8|1069.8|1074.9|1069.9|1074.4|1069.4|15
1634910950000|2021-10-22 13:55:50|1074.6|1069.6|1074.9|1069.9|1075|1070|1074.6|1069.6|15
1634910960000|2021-10-22 13:56:00|1075.2|1070.2|1075.1|1070.1|1075.3|1070.3|1075.1|1070.1|6
1634910970000|2021-10-22 13:56:10|1075.2|1070.2|1076.1|1071.1|1076.1|1071.1|1075.2|1070.2|10
1634910980000|2021-10-22 13:56:20|1075.7|1070.7|1076.2|1071.2|1076.3|1071.3|1075.6|1070.6|16
1634910990000|2021-10-22 13:56:30|1076.3|1071.3|1076.2|1071.2|1076.3|1071.3|1076.1|1071.1|14
1634911000000|2021-10-22 13:56:40|1076.1|1071.1|1076.2|1071.2|1076.2|1071.2|1076|1071|6
1634911010000|2021-10-22 13:56:50|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1075.9|1070.9|11
1634911020000|2021-10-22 13:57:00|1076.5|1071.5|1077.2|1072.2|1077.4|1072.4|1076.5|1071.5|21
1634911030000|2021-10-22 13:57:10|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|10
1634911040000|2021-10-22 13:57:20|1077.1|1072.1|1077.6|1072.6|1077.7|1072.7|1077.1|1072.1|10
1634911050000|2021-10-22 13:57:30|1077.5|1072.5|1077.3|1072.3|1077.7|1072.7|1077.3|1072.3|5
1634911060000|2021-10-22 13:57:40|1077.1|1072.1|1077.1|1072.1|1077.3|1072.3|1077|1072|11
1634911070000|2021-10-22 13:57:50|1077|1072|1077.1|1072.1|1077.1|1072.1|1076.7|1071.7|8
1634911080000|2021-10-22 13:58:00|1077.2|1072.2|1076.7|1071.7|1077.3|1072.3|1076.7|1071.7|15
1634911090000|2021-10-22 13:58:10|1076.6|1071.6|1076.9|1071.9|1076.9|1071.9|1076.3|1071.3|13
1634911100000|2021-10-22 13:58:20|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.6|1071.6|11
1634911110000|2021-10-22 13:58:30|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1634911120000|2021-10-22 13:58:40|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|2
1634911130000|2021-10-22 13:58:50|1077|1072|1077|1072|1077|1072|1076.6|1071.6|10
1634911140000|2021-10-22 13:59:00|1077.1|1072.1|1077|1072|1077.2|1072.2|1077|1072|6
1634911150000|2021-10-22 13:59:10|1077.1|1072.1|1077|1072|1077.1|1072.1|1076.8|1071.8|10
1634911160000|2021-10-22 13:59:20|1076.9|1071.9|1077.2|1072.2|1077.2|1072.2|1076.9|1071.9|7
1634911170000|2021-10-22 13:59:30|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077|1072|5
1634911180000|2021-10-22 13:59:40|1077.4|1072.4|1076.3|1071.3|1077.4|1072.4|1076.2|1071.2|15
1634911190000|2021-10-22 13:59:50|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.2|1071.2|16
1634911200000|2021-10-22 14:00:00|1076.1|1071.1|1077|1072|1077.3|1072.3|1076.1|1071.1|18
1634911210000|2021-10-22 14:00:10|1077.1|1072.1|1076.3|1071.3|1077.1|1072.1|1076.1|1071.1|16
1634911220000|2021-10-22 14:00:20|1076.2|1071.2|1076.3|1071.3|1076.4|1071.4|1076.1|1071.1|16
1634911230000|2021-10-22 14:00:30|1076.4|1071.4|1077|1072|1077|1072|1076.3|1071.3|11
1634911240000|2021-10-22 14:00:40|1076.9|1071.9|1077|1072|1077|1072|1076.8|1071.8|6
1634911250000|2021-10-22 14:00:50|1077.1|1072.1|1077.1|1072.1|1077.3|1072.3|1077|1072|7
1634911260000|2021-10-22 14:01:00|1077.3|1072.3|1076.8|1071.8|1077.3|1072.3|1076.7|1071.7|15
1634911270000|2021-10-22 14:01:10|1076.7|1071.7|1076.8|1071.8|1077|1072|1076.7|1071.7|12
1634911280000|2021-10-22 14:01:20|1076.9|1071.9|1076.5|1071.5|1077.1|1072.1|1076.5|1071.5|13
1634911290000|2021-10-22 14:01:30|1076.4|1071.4|1076.1|1071.1|1076.5|1071.5|1076.1|1071.1|11
1634911300000|2021-10-22 14:01:40|1076|1071|1076.4|1071.4|1076.5|1071.5|1076|1071|22
1634911310000|2021-10-22 14:01:50|1076.5|1071.5|1075.8|1070.8|1076.5|1071.5|1075.8|1070.8|10
1634911320000|2021-10-22 14:02:00|1075.9|1070.9|1076.5|1071.5|1076.5|1071.5|1075.9|1070.9|8
1634911330000|2021-10-22 14:02:10|1076.6|1071.6|1076.4|1071.4|1076.8|1071.8|1076.3|1071.3|20
1634911340000|2021-10-22 14:02:20|1076.5|1071.5|1076.3|1071.3|1076.6|1071.6|1076.3|1071.3|13
1634911350000|2021-10-22 14:02:30|1076.4|1071.4|1076.2|1071.2|1076.4|1071.4|1076.2|1071.2|2
1634911360000|2021-10-22 14:02:40|1075.9|1070.9|1075.5|1070.5|1076|1071|1075.4|1070.4|7
1634911370000|2021-10-22 14:02:50|1075.4|1070.4|1075.2|1070.2|1075.5|1070.5|1075.2|1070.2|15
1634911380000|2021-10-22 14:03:00|1075.3|1070.3|1075.6|1070.6|1075.6|1070.6|1075.2|1070.2|14
1634911390000|2021-10-22 14:03:10|1075.5|1070.5|1075.3|1070.3|1075.5|1070.5|1075.2|1070.2|6
1634911400000|2021-10-22 14:03:20|1075.4|1070.4|1075.4|1070.4|1075.6|1070.6|1075.4|1070.4|15
1634911410000|2021-10-22 14:03:30|1075.2|1070.2|1074.8|1069.8|1075.2|1070.2|1074.6|1069.6|12
1634911420000|2021-10-22 14:03:40|1074.6|1069.6|1074.4|1069.4|1074.7|1069.7|1074.4|1069.4|7
1634911430000|2021-10-22 14:03:50|1074.5|1069.5|1074.2|1069.2|1074.5|1069.5|1074.2|1069.2|9
1634911440000|2021-10-22 14:04:00|1074.3|1069.3|1073.7|1068.7|1074.3|1069.3|1073.6|1068.6|18
1634911450000|2021-10-22 14:04:10|1073.8|1068.8|1074.4|1069.4|1074.5|1069.5|1073.8|1068.8|8
1634911460000|2021-10-22 14:04:20|1074.3|1069.3|1074.8|1069.8|1074.8|1069.8|1074.3|1069.3|9
1634911470000|2021-10-22 14:04:30|1074.9|1069.9|1074.8|1069.8|1075|1070|1074.8|1069.8|4
1634911480000|2021-10-22 14:04:40|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|8
1634911490000|2021-10-22 14:04:50|1074.9|1069.9|1075.2|1070.2|1075.4|1070.4|1074.9|1069.9|21
1634911500000|2021-10-22 14:05:00|1075.3|1070.3|1075.2|1070.2|1075.4|1070.4|1075|1070|8
1634911510000|2021-10-22 14:05:10|1075.3|1070.3|1075.5|1070.5|1075.5|1070.5|1075|1070|13
1634911520000|2021-10-22 14:05:20|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|4
1634911530000|2021-10-22 14:05:30|1075.3|1070.3|1075.7|1070.7|1075.7|1070.7|1075.3|1070.3|5
1634911540000|2021-10-22 14:05:40|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1634911550000|2021-10-22 14:05:50|1075.5|1070.5|1075|1070|1075.5|1070.5|1075|1070|5
1634911560000|2021-10-22 14:06:00|1074.8|1069.8|1074.2|1069.2|1074.8|1069.8|1074.2|1069.2|8
1634911570000|2021-10-22 14:06:10|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|4
1634911580000|2021-10-22 14:06:20|1074.1|1069.1|1074.5|1069.5|1074.5|1069.5|1074.1|1069.1|5
1634911590000|2021-10-22 14:06:30|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|6
1634911600000|2021-10-22 14:06:40|1074.2|1069.2|1075.1|1070.1|1075.1|1070.1|1074.2|1069.2|13
1634911610000|2021-10-22 14:06:50|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|6
1634911620000|2021-10-22 14:07:00|1075.4|1070.4|1075.7|1070.7|1075.7|1070.7|1075.4|1070.4|5
1634911630000|2021-10-22 14:07:10|1075.8|1070.8|1075.9|1070.9|1076.1|1071.1|1075.8|1070.8|5
1634911640000|2021-10-22 14:07:20|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1076|1071|9
1634911650000|2021-10-22 14:07:30|1076.3|1071.3|1076.5|1071.5|1076.7|1071.7|1076.3|1071.3|7
1634911660000|2021-10-22 14:07:40|1076.4|1071.4|1076.6|1071.6|1076.6|1071.6|1076.1|1071.1|17
1634911670000|2021-10-22 14:07:50|1076.7|1071.7|1077|1072|1077|1072|1076.7|1071.7|11
1634911680000|2021-10-22 14:08:00|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.5|1071.5|6
1634911690000|2021-10-22 14:08:10|1076.7|1071.7|1076.9|1071.9|1076.9|1071.9|1076.6|1071.6|7
1634911700000|2021-10-22 14:08:20|1076.8|1071.8|1077|1072|1077|1072|1076.8|1071.8|5
1634911710000|2021-10-22 14:08:30|1076.9|1071.9|1077.1|1072.1|1077.1|1072.1|1076.9|1071.9|3
1634911720000|2021-10-22 14:08:40|1077|1072|1077.2|1072.2|1077.2|1072.2|1077|1072|3
1634911740000|2021-10-22 14:09:00|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|2
1634911750000|2021-10-22 14:09:10|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|4
1634911760000|2021-10-22 14:09:20|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.1|1072.1|4
1634911770000|2021-10-22 14:09:30|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|19
1634911790000|2021-10-22 14:09:50|1077.4|1072.4|1077.2|1072.2|1077.4|1072.4|1077|1072|10
1634911800000|2021-10-22 14:10:00|1077.1|1072.1|1077.3|1072.3|1077.3|1072.3|1077.1|1072.1|9
1634911810000|2021-10-22 14:10:10|1077.4|1072.4|1077.8|1072.8|1077.9|1072.9|1077.4|1072.4|12
1634911820000|2021-10-22 14:10:20|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|2
1634911830000|2021-10-22 14:10:30|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1634911840000|2021-10-22 14:10:40|1077.5|1072.5|1077.7|1072.7|1077.7|1072.7|1077.5|1072.5|5
1634911850000|2021-10-22 14:10:50|1077.8|1072.8|1078.1|1073.1|1078.1|1073.1|1077.8|1072.8|4
1634911860000|2021-10-22 14:11:00|1078.2|1073.2|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|4
1634911870000|2021-10-22 14:11:10|1078.4|1073.4|1078.7|1073.7|1078.7|1073.7|1078.3|1073.3|17
1634911880000|2021-10-22 14:11:20|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.5|1073.5|8
1634911890000|2021-10-22 14:11:30|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.6|1073.6|4
1634911900000|2021-10-22 14:11:40|1078.6|1073.6|1078.4|1073.4|1078.6|1073.6|1078.4|1073.4|5
1634911910000|2021-10-22 14:11:50|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.5|1073.5|16
1634911920000|2021-10-22 14:12:00|1078.8|1073.8|1078.5|1073.5|1079|1074|1078.5|1073.5|7
1634911930000|2021-10-22 14:12:10|1078.4|1073.4|1078.7|1073.7|1078.7|1073.7|1078.4|1073.4|6
1634911940000|2021-10-22 14:12:20|1078.5|1073.5|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|14
1634911950000|2021-10-22 14:12:30|1078.5|1073.5|1078.4|1073.4|1078.5|1073.5|1078.3|1073.3|10
1634911960000|2021-10-22 14:12:40|1078.3|1073.3|1078|1073|1078.4|1073.4|1078|1073|14
1634911970000|2021-10-22 14:12:50|1077.9|1072.9|1077.6|1072.6|1078|1073|1077.5|1072.5|12
1634911980000|2021-10-22 14:13:00|1077.5|1072.5|1078.4|1073.4|1078.4|1073.4|1077.5|1072.5|15
1634911990000|2021-10-22 14:13:10|1078.3|1073.3|1078.1|1073.1|1078.4|1073.4|1078.1|1073.1|9
1634912000000|2021-10-22 14:13:20|1078.2|1073.2|1078.2|1073.2|1078.4|1073.4|1078.1|1073.1|9
1634912010000|2021-10-22 14:13:30|1078.1|1073.1|1077.9|1072.9|1078.2|1073.2|1077.9|1072.9|10
1634912020000|2021-10-22 14:13:40|1078|1073|1078.3|1073.3|1078.3|1073.3|1077.9|1072.9|12
1634912030000|2021-10-22 14:13:50|1078.2|1073.2|1078|1073|1078.3|1073.3|1078|1073|11
1634912040000|2021-10-22 14:14:00|1078.1|1073.1|1078.5|1073.5|1078.6|1073.6|1078|1073|21
1634912050000|2021-10-22 14:14:10|1078.4|1073.4|1078.3|1073.3|1078.5|1073.5|1078.2|1073.2|6
1634912060000|2021-10-22 14:14:20|1078.2|1073.2|1078.2|1073.2|1078.4|1073.4|1078.2|1073.2|18
1634912070000|2021-10-22 14:14:30|1078.3|1073.3|1078.2|1073.2|1078.4|1073.4|1078.2|1073.2|16
1634912080000|2021-10-22 14:14:40|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.1|1073.1|8
1634912090000|2021-10-22 14:14:50|1078.1|1073.1|1078.6|1073.6|1078.6|1073.6|1078.1|1073.1|20
1634912100000|2021-10-22 14:15:00|1078.5|1073.5|1078.7|1073.7|1078.7|1073.7|1078.1|1073.1|16
1634912110000|2021-10-22 14:15:10|1078.9|1073.9|1079|1074|1079|1074|1078.7|1073.7|11
1634912120000|2021-10-22 14:15:20|1078.9|1073.9|1078.8|1073.8|1079|1074|1078.8|1073.8|13
1634912130000|2021-10-22 14:15:30|1078.9|1073.9|1079|1074|1079|1074|1078.7|1073.7|9
1634912140000|2021-10-22 14:15:40|1079.1|1074.1|1078.8|1073.8|1079.2|1074.2|1078.8|1073.8|9
1634912150000|2021-10-22 14:15:50|1078.9|1073.9|1079|1074|1079.1|1074.1|1078.8|1073.8|8
1634912160000|2021-10-22 14:16:00|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079|1074|3
1634912170000|2021-10-22 14:16:10|1079.3|1074.3|1079.1|1074.1|1079.3|1074.3|1079.1|1074.1|6
1634912180000|2021-10-22 14:16:20|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1078.4|1073.4|9
1634912190000|2021-10-22 14:16:30|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1634912200000|2021-10-22 14:16:40|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|3
1634912210000|2021-10-22 14:16:50|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|4
1634912220000|2021-10-22 14:17:00|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1079.1|1074.1|16
1634912230000|2021-10-22 14:17:10|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.3|1074.3|8
1634912240000|2021-10-22 14:17:20|1079.6|1074.6|1079.3|1074.3|1079.6|1074.6|1079.3|1074.3|4
1634912250000|2021-10-22 14:17:30|1079.2|1074.2|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|5
1634912260000|2021-10-22 14:17:40|1079.2|1074.2|1078.7|1073.7|1079.2|1074.2|1078.4|1073.4|11
1634912270000|2021-10-22 14:17:50|1078.6|1073.6|1079|1074|1079|1074|1078.6|1073.6|10
1634912280000|2021-10-22 14:18:00|1079.1|1074.1|1078.9|1073.9|1079.1|1074.1|1078.7|1073.7|27
1634912290000|2021-10-22 14:18:10|1079|1074|1079.3|1074.3|1079.3|1074.3|1079|1074|7
1634912300000|2021-10-22 14:18:20|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1634912310000|2021-10-22 14:18:30|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.1|1074.1|6
1634912320000|2021-10-22 14:18:40|1079.3|1074.3|1079.5|1074.5|1079.5|1074.5|1079.3|1074.3|19
1634912330000|2021-10-22 14:18:50|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|6
1634912340000|2021-10-22 14:19:00|1079.7|1074.7|1080.3|1075.3|1080.3|1075.3|1079.7|1074.7|12
1634912350000|2021-10-22 14:19:10|1080.2|1075.2|1079.2|1074.2|1080.3|1075.3|1079.2|1074.2|17
1634912360000|2021-10-22 14:19:20|1078.6|1073.6|1078.2|1073.2|1078.9|1073.9|1078.2|1073.2|4
1634912370000|2021-10-22 14:19:30|1078.5|1073.5|1078.1|1073.1|1078.5|1073.5|1078.1|1073.1|5
1634912380000|2021-10-22 14:19:40|1077.9|1072.9|1077.6|1072.6|1077.9|1072.9|1077.3|1072.3|8
1634912390000|2021-10-22 14:19:50|1077.7|1072.7|1077.5|1072.5|1077.7|1072.7|1077.4|1072.4|9
1634912400000|2021-10-22 14:20:00|1077.7|1072.7|1078.5|1073.5|1078.5|1073.5|1077.7|1072.7|13
1634912410000|2021-10-22 14:20:10|1078.6|1073.6|1078.3|1073.3|1078.7|1073.7|1078.2|1073.2|8
1634912420000|2021-10-22 14:20:20|1078.5|1073.5|1078.7|1073.7|1078.7|1073.7|1078.5|1073.5|7
1634912430000|2021-10-22 14:20:30|1078.8|1073.8|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|4
1634912440000|2021-10-22 14:20:40|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.4|1073.4|8
1634912450000|2021-10-22 14:20:50|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1634912460000|2021-10-22 14:21:00|1079|1074|1079.2|1074.2|1079.2|1074.2|1079|1074|2
1634912470000|2021-10-22 14:21:10|1078.8|1073.8|1079.3|1074.3|1079.3|1074.3|1078.8|1073.8|6
1634912480000|2021-10-22 14:21:20|1079.2|1074.2|1079.6|1074.6|1079.6|1074.6|1079.2|1074.2|8
1634912490000|2021-10-22 14:21:30|1079.7|1074.7|1079.9|1074.9|1079.9|1074.9|1079.7|1074.7|7
1634912500000|2021-10-22 14:21:40|1080|1075|1080|1075|1080|1075|1080|1075|1
1634912510000|2021-10-22 14:21:50|1080.2|1075.2|1080|1075|1080.2|1075.2|1080|1075|5
1634912520000|2021-10-22 14:22:00|1080.1|1075.1|1079.8|1074.8|1080.1|1075.1|1079.7|1074.7|6
1634912530000|2021-10-22 14:22:10|1079.7|1074.7|1080.1|1075.1|1080.1|1075.1|1079.6|1074.6|7
1634912540000|2021-10-22 14:22:20|1080|1075|1080.3|1075.3|1080.3|1075.3|1080|1075|3
1634912550000|2021-10-22 14:22:30|1080.2|1075.2|1080|1075|1080.2|1075.2|1079.9|1074.9|11
1634912560000|2021-10-22 14:22:40|1080.2|1075.2|1081.3|1076.3|1081.7|1076.7|1080.1|1075.1|6
1634912570000|2021-10-22 14:22:50|1081.2|1076.2|1081.4|1076.4|1081.4|1076.4|1081.2|1076.2|3
1634912580000|2021-10-22 14:23:00|1081.5|1076.5|1081.6|1076.6|1081.8|1076.8|1081.5|1076.5|5
1634912590000|2021-10-22 14:23:10|1081.7|1076.7|1081.4|1076.4|1081.8|1076.8|1081.3|1076.3|9
1634912600000|2021-10-22 14:23:20|1081.2|1076.2|1080.4|1075.4|1081.3|1076.3|1080.3|1075.3|17
1634912610000|2021-10-22 14:23:30|1080.3|1075.3|1079.9|1074.9|1080.5|1075.5|1079.7|1074.7|17
1634912620000|2021-10-22 14:23:40|1079.7|1074.7|1079.8|1074.8|1079.9|1074.9|1079.5|1074.5|9
1634912630000|2021-10-22 14:23:50|1079.7|1074.7|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|4
1634912640000|2021-10-22 14:24:00|1079.7|1074.7|1080.1|1075.1|1080.1|1075.1|1079.7|1074.7|12
1634912650000|2021-10-22 14:24:10|1080.3|1075.3|1080.1|1075.1|1080.4|1075.4|1079.9|1074.9|16
1634912660000|2021-10-22 14:24:20|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080|1075|8
1634912670000|2021-10-22 14:24:30|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|4
1634912680000|2021-10-22 14:24:40|1080.2|1075.2|1079.8|1074.8|1080.3|1075.3|1079.8|1074.8|17
1634912690000|2021-10-22 14:24:50|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|4
1634912700000|2021-10-22 14:25:00|1079.9|1074.9|1080.5|1075.5|1080.5|1075.5|1079.8|1074.8|13
1634912710000|2021-10-22 14:25:10|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|2
1634912720000|2021-10-22 14:25:20|1080.2|1075.2|1080|1075|1080.2|1075.2|1079.8|1074.8|12
1634912730000|2021-10-22 14:25:30|1080.1|1075.1|1079.9|1074.9|1080.1|1075.1|1079.8|1074.8|6
1634912740000|2021-10-22 14:25:40|1080|1075|1080.2|1075.2|1080.2|1075.2|1080|1075|12
1634912750000|2021-10-22 14:25:50|1079.9|1074.9|1080.1|1075.1|1080.1|1075.1|1079.8|1074.8|6
1634912760000|2021-10-22 14:26:00|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080|1075|3
1634912770000|2021-10-22 14:26:10|1080|1075|1079.7|1074.7|1080|1075|1079.7|1074.7|3
1634912780000|2021-10-22 14:26:20|1079.8|1074.8|1079.2|1074.2|1080|1075|1079.2|1074.2|8
1634912790000|2021-10-22 14:26:30|1079.1|1074.1|1079.1|1074.1|1079.5|1074.5|1079.1|1074.1|11
1634912800000|2021-10-22 14:26:40|1079.3|1074.3|1079.1|1074.1|1079.3|1074.3|1079|1074|7
1634912810000|2021-10-22 14:26:50|1079.2|1074.2|1079.3|1074.3|1079.5|1074.5|1079.2|1074.2|7
1634912820000|2021-10-22 14:27:00|1079.2|1074.2|1079|1074|1079.2|1074.2|1078.9|1073.9|5
1634912830000|2021-10-22 14:27:10|1079.1|1074.1|1079.3|1074.3|1079.3|1074.3|1079.1|1074.1|7
1634912840000|2021-10-22 14:27:20|1079.2|1074.2|1079.5|1074.5|1079.5|1074.5|1079.2|1074.2|12
1634912850000|2021-10-22 14:27:30|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|3
1634912860000|2021-10-22 14:27:40|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|2
1634912870000|2021-10-22 14:27:50|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|2
1634912880000|2021-10-22 14:28:00|1079.9|1074.9|1080|1075|1080.1|1075.1|1079.8|1074.8|9
1634912890000|2021-10-22 14:28:10|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.5|1074.5|15
1634912900000|2021-10-22 14:28:20|1080|1075|1080|1075|1080.3|1075.3|1079.9|1074.9|15
1634912910000|2021-10-22 14:28:30|1080.1|1075.1|1079.7|1074.7|1080.1|1075.1|1079.7|1074.7|5
1634912920000|2021-10-22 14:28:40|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|10
1634912930000|2021-10-22 14:28:50|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|7
1634912940000|2021-10-22 14:29:00|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|5
1634912950000|2021-10-22 14:29:10|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|5
1634912960000|2021-10-22 14:29:20|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|3
1634912970000|2021-10-22 14:29:30|1079.7|1074.7|1079.2|1074.2|1079.7|1074.7|1079.2|1074.2|11
1634912980000|2021-10-22 14:29:40|1079.3|1074.3|1079.1|1074.1|1079.4|1074.4|1078.8|1073.8|9
1634912990000|2021-10-22 14:29:50|1079|1074|1079.1|1074.1|1079.2|1074.2|1078.9|1073.9|8
1634913000000|2021-10-22 14:30:00|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1078.9|1073.9|15
1634913010000|2021-10-22 14:30:10|1079.4|1074.4|1078.9|1073.9|1079.4|1074.4|1078.9|1073.9|6
1634913020000|2021-10-22 14:30:20|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1078.9|1073.9|9
1634913030000|2021-10-22 14:30:30|1079.2|1074.2|1079.4|1074.4|1079.4|1074.4|1079.1|1074.1|9
1634913040000|2021-10-22 14:30:40|1079.3|1074.3|1079.6|1074.6|1079.6|1074.6|1079.3|1074.3|3
1634913050000|2021-10-22 14:30:50|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1634913060000|2021-10-22 14:31:00|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|5
1634913070000|2021-10-22 14:31:10|1079.9|1074.9|1079.1|1074.1|1079.9|1074.9|1079|1074|10
1634913080000|2021-10-22 14:31:20|1079|1074|1078.4|1073.4|1079.1|1074.1|1078.4|1073.4|10
1634913090000|2021-10-22 14:31:30|1078.3|1073.3|1078|1073|1078.3|1073.3|1078|1073|7
1634913100000|2021-10-22 14:31:40|1078.1|1073.1|1078.2|1073.2|1078.3|1073.3|1078|1073|10
1634913110000|2021-10-22 14:31:50|1078.1|1073.1|1077.1|1072.1|1078.1|1073.1|1076.9|1071.9|7
1634913120000|2021-10-22 14:32:00|1077.2|1072.2|1077.7|1072.7|1078.1|1073.1|1077.2|1072.2|24
1634913130000|2021-10-22 14:32:10|1077.6|1072.6|1077.5|1072.5|1077.8|1072.8|1077.4|1072.4|8
1634913140000|2021-10-22 14:32:20|1077.4|1072.4|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|4
1634913150000|2021-10-22 14:32:30|1077.4|1072.4|1076.9|1071.9|1077.4|1072.4|1076.9|1071.9|4
1634913160000|2021-10-22 14:32:40|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.2|1071.2|4
1634913170000|2021-10-22 14:32:50|1076.8|1071.8|1077.4|1072.4|1077.6|1072.6|1076.8|1071.8|13
1634913180000|2021-10-22 14:33:00|1077.3|1072.3|1076.7|1071.7|1077.4|1072.4|1076.6|1071.6|7
1634913190000|2021-10-22 14:33:10|1076.6|1071.6|1076|1071|1076.6|1071.6|1076|1071|7
1634913200000|2021-10-22 14:33:20|1076.1|1071.1|1077|1072|1077|1072|1076.1|1071.1|7
1634913210000|2021-10-22 14:33:30|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1634913220000|2021-10-22 14:33:40|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|2
1634913230000|2021-10-22 14:33:50|1076.5|1071.5|1076.4|1071.4|1076.6|1071.6|1076.4|1071.4|7
1634913240000|2021-10-22 14:34:00|1076.3|1071.3|1076.7|1071.7|1076.8|1071.8|1076.3|1071.3|11
1634913250000|2021-10-22 14:34:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1634913260000|2021-10-22 14:34:20|1076.5|1071.5|1076.6|1071.6|1076.7|1071.7|1076.5|1071.5|4
1634913270000|2021-10-22 14:34:30|1076.5|1071.5|1076.3|1071.3|1076.5|1071.5|1076.2|1071.2|4
1634913280000|2021-10-22 14:34:40|1076.2|1071.2|1075.5|1070.5|1076.2|1071.2|1075.2|1070.2|12
1634913290000|2021-10-22 14:34:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1634913300000|2021-10-22 14:35:00|1075.7|1070.7|1075.9|1070.9|1075.9|1070.9|1075.7|1070.7|5
1634913310000|2021-10-22 14:35:10|1075.8|1070.8|1076.1|1071.1|1076.1|1071.1|1075.6|1070.6|5
1634913320000|2021-10-22 14:35:20|1076.2|1071.2|1076.6|1071.6|1076.7|1071.7|1076.1|1071.1|12
1634913330000|2021-10-22 14:35:30|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.2|1071.2|7
1634913340000|2021-10-22 14:35:40|1076.9|1071.9|1077.1|1072.1|1077.2|1072.2|1076.9|1071.9|6
1634913350000|2021-10-22 14:35:50|1077.2|1072.2|1076.5|1071.5|1077.2|1072.2|1076.4|1071.4|7
1634913360000|2021-10-22 14:36:00|1076.3|1071.3|1075.6|1070.6|1076.3|1071.3|1075.6|1070.6|11
1634913370000|2021-10-22 14:36:10|1075.7|1070.7|1075.2|1070.2|1075.9|1070.9|1075.2|1070.2|9
1634913380000|2021-10-22 14:36:20|1075.3|1070.3|1074.9|1069.9|1075.5|1070.5|1074.9|1069.9|10
1634913390000|2021-10-22 14:36:30|1074.7|1069.7|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|7
1634913400000|2021-10-22 14:36:40|1074.7|1069.7|1074.9|1069.9|1075|1070|1074.7|1069.7|7
1634913410000|2021-10-22 14:36:50|1075|1070|1075.3|1070.3|1075.3|1070.3|1075|1070|3
1634913420000|2021-10-22 14:37:00|1075.2|1070.2|1075.1|1070.1|1075.3|1070.3|1074.9|1069.9|6
1634913430000|2021-10-22 14:37:10|1075|1070|1075|1070|1075.1|1070.1|1074.9|1069.9|11
1634913440000|2021-10-22 14:37:20|1074.9|1069.9|1074.7|1069.7|1075|1070|1074.5|1069.5|10
1634913450000|2021-10-22 14:37:30|1074.6|1069.6|1074.1|1069.1|1074.7|1069.7|1074.1|1069.1|8
1634913460000|2021-10-22 14:37:40|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073|1068|6
1634913470000|2021-10-22 14:37:50|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1073.3|1068.3|7
1634913480000|2021-10-22 14:38:00|1073.3|1068.3|1073|1068|1073.4|1068.4|1073|1068|4
1634913490000|2021-10-22 14:38:10|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1634913500000|2021-10-22 14:38:20|1072.9|1067.9|1073.3|1068.3|1073.3|1068.3|1072.9|1067.9|8
1634913510000|2021-10-22 14:38:30|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|2
1634913520000|2021-10-22 14:38:40|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1634913530000|2021-10-22 14:38:50|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1634913540000|2021-10-22 14:39:00|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1634913550000|2021-10-22 14:39:10|1073.3|1068.3|1073.1|1068.1|1073.4|1068.4|1073.1|1068.1|5
1634913570000|2021-10-22 14:39:30|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|6
1634913590000|2021-10-22 14:39:50|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|18
1634913600000|2021-10-22 14:40:00|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|6
1634913620000|2021-10-22 14:40:20|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1634913630000|2021-10-22 14:40:30|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|4
1634913640000|2021-10-22 14:40:40|1072.9|1067.9|1073.2|1068.2|1073.2|1068.2|1072.9|1067.9|3
1634913650000|2021-10-22 14:40:50|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1634913660000|2021-10-22 14:41:00|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1634913680000|2021-10-22 14:41:20|1073|1068|1072.5|1067.5|1073|1068|1072.5|1067.5|8
1634913690000|2021-10-22 14:41:30|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|7
1634913700000|2021-10-22 14:41:40|1072.8|1067.8|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|17
1634913710000|2021-10-22 14:41:50|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1634913720000|2021-10-22 14:42:00|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|2
1634913730000|2021-10-22 14:42:10|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.6|1067.6|14
1634913740000|2021-10-22 14:42:20|1072.9|1067.9|1073.2|1068.2|1073.2|1068.2|1072.9|1067.9|5
1634913750000|2021-10-22 14:42:30|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|10
1634913760000|2021-10-22 14:42:40|1073.2|1068.2|1073.4|1068.4|1073.4|1068.4|1073.1|1068.1|10
1634913770000|2021-10-22 14:42:50|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|2
1634913780000|2021-10-22 14:43:00|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|6
1634913790000|2021-10-22 14:43:10|1072.6|1067.6|1072.9|1067.9|1072.9|1067.9|1072.6|1067.6|12
1634913800000|2021-10-22 14:43:20|1072.7|1067.7|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|4
1634913810000|2021-10-22 14:43:30|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|3
1634913820000|2021-10-22 14:43:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1634913830000|2021-10-22 14:43:50|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|2
1634913840000|2021-10-22 14:44:00|1072.9|1067.9|1073.2|1068.2|1073.2|1068.2|1072.9|1067.9|4
1634913850000|2021-10-22 14:44:10|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|4
1634913860000|2021-10-22 14:44:20|1073.6|1068.6|1073.3|1068.3|1073.6|1068.6|1073.2|1068.2|15
1634913870000|2021-10-22 14:44:30|1073.2|1068.2|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|9
1634913880000|2021-10-22 14:44:40|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|6
1634913890000|2021-10-22 14:44:50|1073.6|1068.6|1073.4|1068.4|1073.6|1068.6|1073.3|1068.3|7
1634913900000|2021-10-22 14:45:00|1073.5|1068.5|1074|1069|1074.1|1069.1|1073.5|1068.5|8
1634913910000|2021-10-22 14:45:10|1073.9|1068.9|1074.1|1069.1|1074.1|1069.1|1073.8|1068.8|12
1634913920000|2021-10-22 14:45:20|1074.2|1069.2|1074.3|1069.3|1074.4|1069.4|1074.2|1069.2|3
1634913930000|2021-10-22 14:45:30|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1634913960000|2021-10-22 14:46:00|1074.1|1069.1|1074.4|1069.4|1074.4|1069.4|1074.1|1069.1|8
1634913970000|2021-10-22 14:46:10|1074.3|1069.3|1074.5|1069.5|1074.6|1069.6|1074.3|1069.3|4
1634913980000|2021-10-22 14:46:20|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|12
1634914000000|2021-10-22 14:46:40|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|2
1634914010000|2021-10-22 14:46:50|1074.3|1069.3|1073.7|1068.7|1074.3|1069.3|1073.7|1068.7|8
1634914020000|2021-10-22 14:47:00|1073.6|1068.6|1073.4|1068.4|1073.7|1068.7|1073.4|1068.4|9
1634914030000|2021-10-22 14:47:10|1073.3|1068.3|1072.9|1067.9|1073.3|1068.3|1072.9|1067.9|10
1634914040000|2021-10-22 14:47:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1634914050000|2021-10-22 14:47:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1634914060000|2021-10-22 14:47:40|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073|1068|8
1634914070000|2021-10-22 14:47:50|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|3
1634914080000|2021-10-22 14:48:00|1073.3|1068.3|1073|1068|1073.3|1068.3|1073|1068|6
1634914090000|2021-10-22 14:48:10|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1634914100000|2021-10-22 14:48:20|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|3
1634914110000|2021-10-22 14:48:30|1073.5|1068.5|1073.3|1068.3|1073.5|1068.5|1073.2|1068.2|10
1634914120000|2021-10-22 14:48:40|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1073.2|1068.2|8
1634914130000|2021-10-22 14:48:50|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|5
1634914140000|2021-10-22 14:49:00|1073.2|1068.2|1072.9|1067.9|1073.2|1068.2|1072.9|1067.9|5
1634914150000|2021-10-22 14:49:10|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1634914160000|2021-10-22 14:49:20|1072.8|1067.8|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|2
1634914170000|2021-10-22 14:49:30|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.5|1067.5|3
1634914180000|2021-10-22 14:49:40|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|8
1634914190000|2021-10-22 14:49:50|1072.5|1067.5|1072.3|1067.3|1072.7|1067.7|1072.3|1067.3|26
1634914200000|2021-10-22 14:50:00|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.5|1067.5|4
1634914210000|2021-10-22 14:50:10|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1634914220000|2021-10-22 14:50:20|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|14
1634914230000|2021-10-22 14:50:30|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1634914240000|2021-10-22 14:50:40|1073|1068|1073.4|1068.4|1073.4|1068.4|1073|1068|5
1634914250000|2021-10-22 14:50:50|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1073.3|1068.3|8
1634914260000|2021-10-22 14:51:00|1073.5|1068.5|1073.5|1068.5|1074.1|1069.1|1073.4|1068.4|10
1634914270000|2021-10-22 14:51:10|1073.6|1068.6|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|4
1634914280000|2021-10-22 14:51:20|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1634914290000|2021-10-22 14:51:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1634914300000|2021-10-22 14:51:40|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.3|1068.3|12
1634914310000|2021-10-22 14:51:50|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073|1068|7
1634914320000|2021-10-22 14:52:00|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|4
1634914330000|2021-10-22 14:52:10|1073|1068|1073.3|1068.3|1073.4|1068.4|1073|1068|6
1634914340000|2021-10-22 14:52:20|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|6
1634914350000|2021-10-22 14:52:30|1073.4|1068.4|1073.1|1068.1|1073.4|1068.4|1073.1|1068.1|7
1634914360000|2021-10-22 14:52:40|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1634914380000|2021-10-22 14:53:00|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1634914390000|2021-10-22 14:53:10|1072.8|1067.8|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|4
1634914400000|2021-10-22 14:53:20|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|5
1634914410000|2021-10-22 14:53:30|1072.9|1067.9|1073|1068|1073.1|1068.1|1072.9|1067.9|6
1634914420000|2021-10-22 14:53:40|1073.1|1068.1|1073.3|1068.3|1073.3|1068.3|1073|1068|7
1634914430000|2021-10-22 14:53:50|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|4
1634914440000|2021-10-22 14:54:00|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|5
1634914450000|2021-10-22 14:54:10|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1634914460000|2021-10-22 14:54:20|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|3
1634914470000|2021-10-22 14:54:30|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1634914480000|2021-10-22 14:54:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1634914500000|2021-10-22 14:55:00|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1634914510000|2021-10-22 14:55:10|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|2
1634914520000|2021-10-22 14:55:20|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|4
1634914530000|2021-10-22 14:55:30|1074|1069|1073.9|1068.9|1074|1069|1073.8|1068.8|14
1634914540000|2021-10-22 14:55:40|1074|1069|1074|1069|1074.1|1069.1|1073.9|1068.9|9
1634914550000|2021-10-22 14:55:50|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|4
1634914560000|2021-10-22 14:56:00|1074.1|1069.1|1074.3|1069.3|1074.4|1069.4|1074|1069|8
1634914570000|2021-10-22 14:56:10|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|8
1634914580000|2021-10-22 14:56:20|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1634914590000|2021-10-22 14:56:30|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|6
1634914600000|2021-10-22 14:56:40|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|9
1634914610000|2021-10-22 14:56:50|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|4
1634914620000|2021-10-22 14:57:00|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|5
1634914640000|2021-10-22 14:57:20|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|3
1634914650000|2021-10-22 14:57:30|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|3
1634914660000|2021-10-22 14:57:40|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1634914670000|2021-10-22 14:57:50|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|2
1634914680000|2021-10-22 14:58:00|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.6|1069.6|7
1634914690000|2021-10-22 14:58:10|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|8
1634914700000|2021-10-22 14:58:20|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|7
1634914710000|2021-10-22 14:58:30|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.8|1069.8|14
1634914720000|2021-10-22 14:58:40|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|15
1634914730000|2021-10-22 14:58:50|1074.7|1069.7|1074.4|1069.4|1074.7|1069.7|1074.3|1069.3|10
1634914740000|2021-10-22 14:59:00|1074.3|1069.3|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|3
1634914750000|2021-10-22 14:59:10|1074.2|1069.2|1074.3|1069.3|1074.4|1069.4|1074.2|1069.2|4
1634914760000|2021-10-22 14:59:20|1074.2|1069.2|1073.2|1068.2|1074.2|1069.2|1073.2|1068.2|12
1634914770000|2021-10-22 14:59:30|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|4
1634914780000|2021-10-22 14:59:40|1073.1|1068.1|1072.2|1067.2|1073.2|1068.2|1072.2|1067.2|18
1634914790000|2021-10-22 14:59:50|1072.3|1067.3|1072|1067|1072.3|1067.3|1072|1067|12
1634914800000|2021-10-22 15:00:00|1072.1|1067.1|1072.9|1067.9|1072.9|1067.9|1071.7|1066.7|26
1634914810000|2021-10-22 15:00:10|1073.2|1068.2|1073.5|1068.5|1073.5|1068.5|1073.2|1068.2|5
1634914820000|2021-10-22 15:00:20|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|15
1634914830000|2021-10-22 15:00:30|1073.5|1068.5|1074.3|1069.3|1074.3|1069.3|1073.5|1068.5|11
1634914840000|2021-10-22 15:00:40|1074|1069|1073.2|1068.2|1074|1069|1073.2|1068.2|5
1634914850000|2021-10-22 15:00:50|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|4
1634914860000|2021-10-22 15:01:00|1073.3|1068.3|1073.9|1068.9|1073.9|1068.9|1073.3|1068.3|8
1634914870000|2021-10-22 15:01:10|1073.8|1068.8|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|4
1634914880000|2021-10-22 15:01:20|1073.6|1068.6|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|9
1634914890000|2021-10-22 15:01:30|1073.7|1068.7|1073.4|1068.4|1073.7|1068.7|1073.4|1068.4|3
1634914900000|2021-10-22 15:01:40|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1634914910000|2021-10-22 15:01:50|1073|1068|1073|1068|1073|1068|1073|1068|1
1634914920000|2021-10-22 15:02:00|1072.9|1067.9|1072.4|1067.4|1072.9|1067.9|1072.4|1067.4|2
1634914930000|2021-10-22 15:02:10|1072.3|1067.3|1072.1|1067.1|1072.3|1067.3|1072.1|1067.1|5
1634914940000|2021-10-22 15:02:20|1072|1067|1072.4|1067.4|1072.4|1067.4|1072|1067|4
1634914950000|2021-10-22 15:02:30|1072.3|1067.3|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|5
1634914960000|2021-10-22 15:02:40|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|5
1634914970000|2021-10-22 15:02:50|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072|1067|4
1634914980000|2021-10-22 15:03:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1634914990000|2021-10-22 15:03:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1634915000000|2021-10-22 15:03:20|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|15
1634915010000|2021-10-22 15:03:30|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|4
1634915020000|2021-10-22 15:03:40|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|12
1634915030000|2021-10-22 15:03:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1634915040000|2021-10-22 15:04:00|1072.2|1067.2|1071.8|1066.8|1072.2|1067.2|1071.8|1066.8|4
1634915050000|2021-10-22 15:04:10|1071.5|1066.5|1070.9|1065.9|1071.5|1066.5|1070.8|1065.8|8
1634915060000|2021-10-22 15:04:20|1071.1|1066.1|1071|1066|1071.1|1066.1|1071|1066|2
1634915070000|2021-10-22 15:04:30|1071.1|1066.1|1071.4|1066.4|1071.4|1066.4|1071|1066|6
1634915080000|2021-10-22 15:04:40|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|10
1634915090000|2021-10-22 15:04:50|1071.6|1066.6|1071.6|1066.6|1072.3|1067.3|1071.5|1066.5|9
1634915100000|2021-10-22 15:05:00|1071.5|1066.5|1071.7|1066.7|1071.8|1066.8|1071.4|1066.4|6
1634915110000|2021-10-22 15:05:10|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|9
1634915120000|2021-10-22 15:05:20|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|9
1634915130000|2021-10-22 15:05:30|1071.8|1066.8|1072|1067|1072|1067|1071.8|1066.8|7
1634915140000|2021-10-22 15:05:40|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.1|1067.1|4
1634915150000|2021-10-22 15:05:50|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1071.9|1066.9|5
1634915160000|2021-10-22 15:06:00|1072.2|1067.2|1072.5|1067.5|1072.5|1067.5|1072.1|1067.1|6
1634915170000|2021-10-22 15:06:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1634915180000|2021-10-22 15:06:20|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|7
1634915190000|2021-10-22 15:06:30|1072.1|1067.1|1072.3|1067.3|1072.3|1067.3|1072|1067|15
1634915200000|2021-10-22 15:06:40|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|4
1634915210000|2021-10-22 15:06:50|1072.7|1067.7|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|11
1634915220000|2021-10-22 15:07:00|1072.7|1067.7|1073|1068|1073|1068|1072.7|1067.7|6
1634915230000|2021-10-22 15:07:10|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1634915240000|2021-10-22 15:07:20|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.3|1068.3|4
1634915250000|2021-10-22 15:07:30|1073.5|1068.5|1073.2|1068.2|1073.5|1068.5|1073.1|1068.1|8
1634915260000|2021-10-22 15:07:40|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073|1068|12
1634915270000|2021-10-22 15:07:50|1073.2|1068.2|1073|1068|1073.2|1068.2|1073|1068|5
1634915280000|2021-10-22 15:08:00|1073.1|1068.1|1072.8|1067.8|1073.1|1068.1|1072.7|1067.7|12
1634915290000|2021-10-22 15:08:10|1072.9|1067.9|1073.1|1068.1|1073.2|1068.2|1072.8|1067.8|15
1634915300000|2021-10-22 15:08:20|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1072.9|1067.9|9
1634915310000|2021-10-22 15:08:30|1073.2|1068.2|1072.7|1067.7|1073.2|1068.2|1072.7|1067.7|13
1634915320000|2021-10-22 15:08:40|1072.8|1067.8|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|7
1634915330000|2021-10-22 15:08:50|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|3
1634915340000|2021-10-22 15:09:00|1072.6|1067.6|1072.5|1067.5|1072.7|1067.7|1072.5|1067.5|8
1634915350000|2021-10-22 15:09:10|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.5|1067.5|4
1634915360000|2021-10-22 15:09:20|1072.6|1067.6|1072.7|1067.7|1072.8|1067.8|1072.6|1067.6|8
1634915370000|2021-10-22 15:09:30|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.2|1067.2|16
1634915380000|2021-10-22 15:09:40|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1634915390000|2021-10-22 15:09:50|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072|1067|9
1634915400000|2021-10-22 15:10:00|1072.3|1067.3|1072.1|1067.1|1072.4|1067.4|1072.1|1067.1|5
1634915410000|2021-10-22 15:10:10|1072|1067|1071.6|1066.6|1072|1067|1071.5|1066.5|6
1634915420000|2021-10-22 15:10:20|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1634915430000|2021-10-22 15:10:30|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1634915440000|2021-10-22 15:10:40|1072|1067|1072.3|1067.3|1072.3|1067.3|1072|1067|3
1634915450000|2021-10-22 15:10:50|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.2|1067.2|6
1634915460000|2021-10-22 15:11:00|1072.5|1067.5|1072.3|1067.3|1072.6|1067.6|1072|1067|16
1634915470000|2021-10-22 15:11:10|1072.2|1067.2|1072|1067|1072.4|1067.4|1071.9|1066.9|35
1634915480000|2021-10-22 15:11:20|1072.1|1067.1|1072.6|1067.6|1072.7|1067.7|1072.1|1067.1|11
1634915490000|2021-10-22 15:11:30|1072.7|1067.7|1072.2|1067.2|1072.8|1067.8|1072.2|1067.2|17
1634915500000|2021-10-22 15:11:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1634915510000|2021-10-22 15:11:50|1072.2|1067.2|1071.9|1066.9|1072.2|1067.2|1071.9|1066.9|6
1634915520000|2021-10-22 15:12:00|1072|1067|1071.6|1066.6|1072|1067|1071.5|1066.5|13
1634915530000|2021-10-22 15:12:10|1071.5|1066.5|1071.7|1066.7|1071.8|1066.8|1071.5|1066.5|11
1634915540000|2021-10-22 15:12:20|1071.8|1066.8|1072|1067|1072|1067|1071.7|1066.7|15
1634915550000|2021-10-22 15:12:30|1072.1|1067.1|1072|1067|1072.1|1067.1|1071.9|1066.9|8
1634915560000|2021-10-22 15:12:40|1071.8|1066.8|1071.6|1066.6|1071.8|1066.8|1071.6|1066.6|4
1634915570000|2021-10-22 15:12:50|1071.7|1066.7|1071.4|1066.4|1071.7|1066.7|1071.4|1066.4|6
1634915580000|2021-10-22 15:13:00|1071.6|1066.6|1070.9|1065.9|1071.6|1066.6|1070.9|1065.9|17
1634915590000|2021-10-22 15:13:10|1071|1066|1070.5|1065.5|1071|1066|1070.1|1065.1|27
1634915600000|2021-10-22 15:13:20|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.5|1065.5|6
1634915610000|2021-10-22 15:13:30|1070.5|1065.5|1070.9|1065.9|1071|1066|1070.5|1065.5|10
1634915620000|2021-10-22 15:13:40|1070.8|1065.8|1070.9|1065.9|1071|1066|1070.8|1065.8|14
1634915630000|2021-10-22 15:13:50|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|4
1634915640000|2021-10-22 15:14:00|1070.8|1065.8|1070.5|1065.5|1070.8|1065.8|1070.4|1065.4|24
1634915650000|2021-10-22 15:14:10|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.3|1065.3|7
1634915660000|2021-10-22 15:14:20|1070.3|1065.3|1070.3|1065.3|1070.5|1065.5|1070.3|1065.3|12
1634915670000|2021-10-22 15:14:30|1070.4|1065.4|1069.8|1064.8|1070.4|1065.4|1069.8|1064.8|10
1634915680000|2021-10-22 15:14:40|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|12
1634915690000|2021-10-22 15:14:50|1069.2|1064.2|1069.4|1064.4|1069.5|1064.5|1069.1|1064.1|15
1634915700000|2021-10-22 15:15:00|1069.3|1064.3|1069.4|1064.4|1069.5|1064.5|1069.2|1064.2|15
1634915710000|2021-10-22 15:15:10|1069.3|1064.3|1068.8|1063.8|1069.3|1064.3|1068.7|1063.7|15
1634915720000|2021-10-22 15:15:20|1068.9|1063.9|1069.2|1064.2|1069.2|1064.2|1068.9|1063.9|4
1634915730000|2021-10-22 15:15:30|1069.3|1064.3|1069.5|1064.5|1069.8|1064.8|1069.3|1064.3|15
1634915740000|2021-10-22 15:15:40|1069.6|1064.6|1069.9|1064.9|1069.9|1064.9|1069.6|1064.6|5
1634915750000|2021-10-22 15:15:50|1069.8|1064.8|1069.5|1064.5|1070.1|1065.1|1069.5|1064.5|11
1634915760000|2021-10-22 15:16:00|1069.6|1064.6|1068.7|1063.7|1069.6|1064.6|1068.7|1063.7|14
1634915770000|2021-10-22 15:16:10|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.7|1063.7|5
1634915780000|2021-10-22 15:16:20|1068.7|1063.7|1067.9|1062.9|1068.8|1063.8|1067.6|1062.6|16
1634915790000|2021-10-22 15:16:30|1067.8|1062.8|1067.3|1062.3|1067.9|1062.9|1067.3|1062.3|10
1634915800000|2021-10-22 15:16:40|1066.8|1061.8|1067.6|1062.6|1067.6|1062.6|1066.8|1061.8|16
1634915810000|2021-10-22 15:16:50|1067.7|1062.7|1066.8|1061.8|1067.7|1062.7|1066.8|1061.8|12
1634915820000|2021-10-22 15:17:00|1066.9|1061.9|1066.4|1061.4|1066.9|1061.9|1066.4|1061.4|17
1634915830000|2021-10-22 15:17:10|1066.6|1061.6|1066.2|1061.2|1066.6|1061.6|1065.7|1060.7|24
1634915840000|2021-10-22 15:17:20|1066.3|1061.3|1065.7|1060.7|1066.3|1061.3|1065.7|1060.7|14
1634915850000|2021-10-22 15:17:30|1065.9|1060.9|1065.8|1060.8|1066|1061|1065.8|1060.8|4
1634915860000|2021-10-22 15:17:40|1065.7|1060.7|1066.1|1061.1|1066.5|1061.5|1065.6|1060.6|17
1634915870000|2021-10-22 15:17:50|1066.2|1061.2|1066.2|1061.2|1066.5|1061.5|1065.8|1060.8|16
1634915880000|2021-10-22 15:18:00|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1065.5|1060.5|23
1634915890000|2021-10-22 15:18:10|1066.3|1061.3|1065.9|1060.9|1066.4|1061.4|1065.5|1060.5|14
1634915900000|2021-10-22 15:18:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|9
1634915910000|2021-10-22 15:18:30|1065.7|1060.7|1066|1061|1066.1|1061.1|1065.7|1060.7|11
1634915920000|2021-10-22 15:18:40|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|4
1634915930000|2021-10-22 15:18:50|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1634915940000|2021-10-22 15:19:00|1066|1061|1065.9|1060.9|1066.4|1061.4|1065.9|1060.9|18
1634915950000|2021-10-22 15:19:10|1066|1061|1066.1|1061.1|1066.2|1061.2|1066|1061|18
1634915960000|2021-10-22 15:19:20|1066|1061|1065.9|1060.9|1066|1061|1065.6|1060.6|14
1634915970000|2021-10-22 15:19:30|1065.8|1060.8|1066|1061|1066|1061|1065.8|1060.8|7
1634915980000|2021-10-22 15:19:40|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.7|1060.7|22
1634915990000|2021-10-22 15:19:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|5
1634916000000|2021-10-22 15:20:00|1065.9|1060.9|1065.8|1060.8|1066|1061|1065.6|1060.6|14
1634916010000|2021-10-22 15:20:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.8|1060.8|13
1634916020000|2021-10-22 15:20:20|1065.6|1060.6|1065.9|1060.9|1065.9|1060.9|1065.6|1060.6|2
1634916030000|2021-10-22 15:20:30|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|19
1634916040000|2021-10-22 15:20:40|1065.8|1060.8|1066|1061|1066.3|1061.3|1065.8|1060.8|9
1634916050000|2021-10-22 15:20:50|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.7|1060.7|10
1634916060000|2021-10-22 15:21:00|1066|1061|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|12
1634916070000|2021-10-22 15:21:10|1066.3|1061.3|1066|1061|1066.3|1061.3|1066|1061|14
1634916080000|2021-10-22 15:21:20|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.5|1060.5|10
1634916090000|2021-10-22 15:21:30|1065.6|1060.6|1065.8|1060.8|1065.9|1060.9|1065.6|1060.6|17
1634916100000|2021-10-22 15:21:40|1065.9|1060.9|1065.6|1060.6|1065.9|1060.9|1065.6|1060.6|5
1634916110000|2021-10-22 15:21:50|1065.4|1060.4|1064.6|1059.6|1065.6|1060.6|1064.6|1059.6|14
1634916120000|2021-10-22 15:22:00|1064.7|1059.7|1063.8|1058.8|1064.7|1059.7|1063.8|1058.8|8
1634916130000|2021-10-22 15:22:10|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.7|1058.7|17
1634916140000|2021-10-22 15:22:20|1064.2|1059.2|1064.1|1059.1|1064.6|1059.6|1064|1059|27
1634916150000|2021-10-22 15:22:30|1063.9|1058.9|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|7
1634916160000|2021-10-22 15:22:40|1063.8|1058.8|1064|1059|1064|1059|1063.7|1058.7|8
1634916170000|2021-10-22 15:22:50|1064.1|1059.1|1062.8|1057.8|1064.1|1059.1|1062.8|1057.8|14
1634916180000|2021-10-22 15:23:00|1062.7|1057.7|1062.2|1057.2|1062.9|1057.9|1061.9|1056.9|22
1634916190000|2021-10-22 15:23:10|1062|1057|1062.1|1057.1|1062.4|1057.4|1061.8|1056.8|12
1634916200000|2021-10-22 15:23:20|1062.2|1057.2|1061.9|1056.9|1062.4|1057.4|1061.9|1056.9|11
1634916210000|2021-10-22 15:23:30|1061.8|1056.8|1062.1|1057.1|1062.4|1057.4|1061.8|1056.8|6
1634916220000|2021-10-22 15:23:40|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|6
1634916230000|2021-10-22 15:23:50|1062|1057|1062|1057|1062.1|1057.1|1062|1057|3
1634916240000|2021-10-22 15:24:00|1061.9|1056.9|1062.5|1057.5|1063.4|1058.4|1061.7|1056.7|22
1634916250000|2021-10-22 15:24:10|1062.3|1057.3|1062.9|1057.9|1063|1058|1062.3|1057.3|12
1634916260000|2021-10-22 15:24:20|1062.7|1057.7|1062.2|1057.2|1062.7|1057.7|1062.1|1057.1|8
1634916270000|2021-10-22 15:24:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|7
1634916280000|2021-10-22 15:24:40|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|3
1634916290000|2021-10-22 15:24:50|1061.7|1056.7|1061.1|1056.1|1061.7|1056.7|1061|1056|10
1634916300000|2021-10-22 15:25:00|1061.2|1056.2|1060.2|1055.2|1061.3|1056.3|1060.2|1055.2|24
1634916310000|2021-10-22 15:25:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1059.2|1054.2|10
1634916320000|2021-10-22 15:25:20|1060.2|1055.2|1060.7|1055.7|1061|1056|1060|1055|18
1634916330000|2021-10-22 15:25:30|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.1|1055.1|15
1634916340000|2021-10-22 15:25:40|1061|1056|1061.1|1056.1|1061.3|1056.3|1060.6|1055.6|21
1634916350000|2021-10-22 15:25:50|1061|1056|1060.9|1055.9|1061|1056|1060.1|1055.1|21
1634916360000|2021-10-22 15:26:00|1061|1056|1061|1056|1061|1056|1060.8|1055.8|5
1634916370000|2021-10-22 15:26:10|1060.9|1055.9|1061.5|1056.5|1061.5|1056.5|1060.9|1055.9|21
1634916380000|2021-10-22 15:26:20|1061.4|1056.4|1061.1|1056.1|1061.5|1056.5|1061|1056|19
1634916390000|2021-10-22 15:26:30|1061|1056|1061.6|1056.6|1061.8|1056.8|1061|1056|5
1634916400000|2021-10-22 15:26:40|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|24
1634916410000|2021-10-22 15:26:50|1061.9|1056.9|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|20
1634916420000|2021-10-22 15:27:00|1061.5|1056.5|1060.1|1055.1|1061.6|1056.6|1060.1|1055.1|11
1634916430000|2021-10-22 15:27:10|1060.2|1055.2|1060.9|1055.9|1061.1|1056.1|1060.2|1055.2|10
1634916440000|2021-10-22 15:27:20|1060.8|1055.8|1060.4|1055.4|1060.8|1055.8|1060.4|1055.4|6
1634916450000|2021-10-22 15:27:30|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060|1055|5
1634916460000|2021-10-22 15:27:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1634916470000|2021-10-22 15:27:50|1059.9|1054.9|1059.2|1054.2|1059.9|1054.9|1059.2|1054.2|8
1634916480000|2021-10-22 15:28:00|1059|1054|1058.7|1053.7|1059|1054|1058.7|1053.7|7
1634916490000|2021-10-22 15:28:10|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|5
1634916500000|2021-10-22 15:28:20|1058.8|1053.8|1058.6|1053.6|1058.9|1053.9|1058.6|1053.6|13
1634916510000|2021-10-22 15:28:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1634916520000|2021-10-22 15:28:40|1058.5|1053.5|1058.7|1053.7|1058.7|1053.7|1058.4|1053.4|5
1634916530000|2021-10-22 15:28:50|1059.3|1054.3|1058.7|1053.7|1059.4|1054.4|1058.7|1053.7|9
1634916540000|2021-10-22 15:29:00|1058.8|1053.8|1058.6|1053.6|1059|1054|1058.6|1053.6|20
1634916550000|2021-10-22 15:29:10|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1057.9|1052.9|8
1634916560000|2021-10-22 15:29:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.8|1051.8|6
1634916570000|2021-10-22 15:29:30|1057.2|1052.2|1057.9|1052.9|1057.9|1052.9|1057.2|1052.2|11
1634916580000|2021-10-22 15:29:40|1057.8|1052.8|1057|1052|1057.8|1052.8|1056.9|1051.9|8
1634916590000|2021-10-22 15:29:50|1057.1|1052.1|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|5
1634916600000|2021-10-22 15:30:00|1057.4|1052.4|1055.6|1050.6|1057.4|1052.4|1055.5|1050.5|16
1634916610000|2021-10-22 15:30:10|1055.8|1050.8|1055.4|1050.4|1055.8|1050.8|1055.4|1050.4|5
1634916620000|2021-10-22 15:30:20|1055.5|1050.5|1055.8|1050.8|1055.8|1050.8|1055.5|1050.5|2
1634916630000|2021-10-22 15:30:30|1055.7|1050.7|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|4
1634916640000|2021-10-22 15:30:40|1056|1051|1055.9|1050.9|1056|1051|1055.8|1050.8|4
1634916650000|2021-10-22 15:30:50|1055.8|1050.8|1056.4|1051.4|1057.4|1052.4|1055.8|1050.8|12
1634916660000|2021-10-22 15:31:00|1056.5|1051.5|1056.1|1051.1|1056.5|1051.5|1056.1|1051.1|13
1634916670000|2021-10-22 15:31:10|1056.2|1051.2|1056|1051|1056.2|1051.2|1055.6|1050.6|7
1634916680000|2021-10-22 15:31:20|1055.8|1050.8|1056|1051|1056.1|1051.1|1055.8|1050.8|3
1634916690000|2021-10-22 15:31:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|5
1634916700000|2021-10-22 15:31:40|1055.9|1050.9|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|8
1634916710000|2021-10-22 15:31:50|1055.5|1050.5|1056|1051|1056.3|1051.3|1055.5|1050.5|20
1634916720000|2021-10-22 15:32:00|1055.8|1050.8|1056.1|1051.1|1056.3|1051.3|1055.6|1050.6|10
1634916730000|2021-10-22 15:32:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1634916740000|2021-10-22 15:32:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|5
1634916750000|2021-10-22 15:32:30|1055.6|1050.6|1056.1|1051.1|1056.1|1051.1|1055.6|1050.6|4
1634916760000|2021-10-22 15:32:40|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|5
1634916770000|2021-10-22 15:32:50|1056.2|1051.2|1056.7|1051.7|1056.9|1051.9|1056.2|1051.2|12
1634916780000|2021-10-22 15:33:00|1056.4|1051.4|1056|1051|1056.4|1051.4|1056|1051|4
1634916790000|2021-10-22 15:33:10|1055|1050|1055.2|1050.2|1055.6|1050.6|1055|1050|10
1634916800000|2021-10-22 15:33:20|1055.3|1050.3|1055|1050|1055.5|1050.5|1055|1050|16
1634916810000|2021-10-22 15:33:30|1054.9|1049.9|1051.4|1046.4|1054.9|1049.9|1051.4|1046.4|20
1634916820000|2021-10-22 15:33:40|1051.3|1046.3|1052.3|1047.3|1052.3|1047.3|1051.3|1046.3|26
1634916830000|2021-10-22 15:33:50|1052.2|1047.2|1052|1047|1052.4|1047.4|1051.8|1046.8|22
1634916840000|2021-10-22 15:34:00|1051.9|1046.9|1050.7|1045.7|1052|1047|1050.4|1045.4|28
1634916850000|2021-10-22 15:34:10|1050.8|1045.8|1052.5|1047.5|1052.7|1047.7|1050.7|1045.7|27
1634916860000|2021-10-22 15:34:20|1052.4|1047.4|1052.5|1047.5|1052.7|1047.7|1052.4|1047.4|12
1634916870000|2021-10-22 15:34:30|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1051.6|1046.6|16
1634916880000|2021-10-22 15:34:40|1052.6|1047.6|1053.7|1048.7|1053.8|1048.8|1052.6|1047.6|9
1634916890000|2021-10-22 15:34:50|1053.8|1048.8|1054.3|1049.3|1054.3|1049.3|1053.8|1048.8|8
1634916900000|2021-10-22 15:35:00|1054.1|1049.1|1053.4|1048.4|1054.1|1049.1|1053.2|1048.2|14
1634916910000|2021-10-22 15:35:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|4
1634916920000|2021-10-22 15:35:20|1053.1|1048.1|1052.3|1047.3|1053.1|1048.1|1052.3|1047.3|8
1634916930000|2021-10-22 15:35:30|1052.4|1047.4|1051.7|1046.7|1052.4|1047.4|1051.6|1046.6|9
1634916940000|2021-10-22 15:35:40|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|4
1634916950000|2021-10-22 15:35:50|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|8
1634916960000|2021-10-22 15:36:00|1051.8|1046.8|1051.5|1046.5|1052|1047|1051.5|1046.5|19
1634916970000|2021-10-22 15:36:10|1051.6|1046.6|1052.2|1047.2|1052.3|1047.3|1051.4|1046.4|12
1634916980000|2021-10-22 15:36:20|1052.5|1047.5|1052.2|1047.2|1052.7|1047.7|1052.2|1047.2|16
1634916990000|2021-10-22 15:36:30|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1051.4|1046.4|25
1634917000000|2021-10-22 15:36:40|1052|1047|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|9
1634917010000|2021-10-22 15:36:50|1051.8|1046.8|1051.7|1046.7|1052|1047|1051.7|1046.7|7
1634917020000|2021-10-22 15:37:00|1051.8|1046.8|1051.4|1046.4|1051.9|1046.9|1051.3|1046.3|7
1634917030000|2021-10-22 15:37:10|1051.3|1046.3|1050.6|1045.6|1051.8|1046.8|1050.6|1045.6|12
1634917040000|2021-10-22 15:37:20|1050.7|1045.7|1049|1044|1050.7|1045.7|1049|1044|16
1634917050000|2021-10-22 15:37:30|1049.1|1044.1|1050.6|1045.6|1050.7|1045.7|1049|1044|21
1634917060000|2021-10-22 15:37:40|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1049.7|1044.7|24
1634917070000|2021-10-22 15:37:50|1050.8|1045.8|1050.7|1045.7|1051|1046|1050.7|1045.7|17
1634917080000|2021-10-22 15:38:00|1050.5|1045.5|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|10
1634917090000|2021-10-22 15:38:10|1050.3|1045.3|1049.4|1044.4|1050.3|1045.3|1049.4|1044.4|7
1634917100000|2021-10-22 15:38:20|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.4|1044.4|16
1634917110000|2021-10-22 15:38:30|1049.4|1044.4|1049.7|1044.7|1049.8|1044.8|1049.4|1044.4|17
1634917120000|2021-10-22 15:38:40|1049.6|1044.6|1049.7|1044.7|1049.8|1044.8|1049.4|1044.4|19
1634917130000|2021-10-22 15:38:50|1049.8|1044.8|1050.3|1045.3|1050.3|1045.3|1049.8|1044.8|15
1634917140000|2021-10-22 15:39:00|1050.4|1045.4|1051.5|1046.5|1051.5|1046.5|1050.2|1045.2|20
1634917150000|2021-10-22 15:39:10|1051.4|1046.4|1052.1|1047.1|1052.1|1047.1|1051.3|1046.3|11
1634917160000|2021-10-22 15:39:20|1052.2|1047.2|1052.4|1047.4|1052.6|1047.6|1052.1|1047.1|17
1634917170000|2021-10-22 15:39:30|1052.2|1047.2|1052.8|1047.8|1052.8|1047.8|1052.1|1047.1|10
1634917180000|2021-10-22 15:39:40|1052.9|1047.9|1052.2|1047.2|1052.9|1047.9|1052.2|1047.2|11
1634917190000|2021-10-22 15:39:50|1052.1|1047.1|1051.9|1046.9|1052.2|1047.2|1051.8|1046.8|15
1634917200000|2021-10-22 15:40:00|1051.8|1046.8|1049.7|1044.7|1051.9|1046.9|1049.6|1044.6|24
1634917210000|2021-10-22 15:40:10|1049.9|1044.9|1050.4|1045.4|1050.5|1045.5|1049.6|1044.6|19
1634917220000|2021-10-22 15:40:20|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1049.6|1044.6|20
1634917230000|2021-10-22 15:40:30|1050.5|1045.5|1050.2|1045.2|1050.6|1045.6|1049.1|1044.1|23
1634917240000|2021-10-22 15:40:40|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1049.7|1044.7|13
1634917250000|2021-10-22 15:40:50|1050.2|1045.2|1049.3|1044.3|1050.2|1045.2|1049.3|1044.3|8
1634917260000|2021-10-22 15:41:00|1049.2|1044.2|1049.6|1044.6|1049.7|1044.7|1048.8|1043.8|32
1634917270000|2021-10-22 15:41:10|1049.8|1044.8|1049.1|1044.1|1049.8|1044.8|1049|1044|20
1634917280000|2021-10-22 15:41:20|1049.2|1044.2|1049.8|1044.8|1050.1|1045.1|1049.1|1044.1|18
1634917290000|2021-10-22 15:41:30|1049.7|1044.7|1050.3|1045.3|1050.4|1045.4|1049.5|1044.5|20
1634917300000|2021-10-22 15:41:40|1050|1045|1050.5|1045.5|1050.5|1045.5|1049.6|1044.6|18
1634917310000|2021-10-22 15:41:50|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.5|1045.5|16
1634917320000|2021-10-22 15:42:00|1050.6|1045.6|1050.5|1045.5|1050.8|1045.8|1050.4|1045.4|14
1634917330000|2021-10-22 15:42:10|1050.6|1045.6|1050.1|1045.1|1050.6|1045.6|1049.8|1044.8|17
1634917340000|2021-10-22 15:42:20|1050.2|1045.2|1050.6|1045.6|1050.7|1045.7|1050.1|1045.1|15
1634917350000|2021-10-22 15:42:30|1050.4|1045.4|1049.1|1044.1|1050.4|1045.4|1049|1044|24
1634917360000|2021-10-22 15:42:40|1049|1044|1049.1|1044.1|1049.2|1044.2|1048.9|1043.9|18
1634917370000|2021-10-22 15:42:50|1049|1044|1048.6|1043.6|1049.2|1044.2|1048.4|1043.4|26
1634917380000|2021-10-22 15:43:00|1048.5|1043.5|1049.3|1044.3|1049.6|1044.6|1048.5|1043.5|20
1634917390000|2021-10-22 15:43:10|1049.2|1044.2|1050|1045|1050.1|1045.1|1049.2|1044.2|10
1634917400000|2021-10-22 15:43:20|1049.9|1044.9|1049.9|1044.9|1050.1|1045.1|1049.2|1044.2|17
1634917410000|2021-10-22 15:43:30|1050|1045|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|17
1634917420000|2021-10-22 15:43:40|1050|1045|1049.4|1044.4|1050.3|1045.3|1049.3|1044.3|19
1634917430000|2021-10-22 15:43:50|1049.3|1044.3|1050.1|1045.1|1050.1|1045.1|1049.3|1044.3|15
1634917440000|2021-10-22 15:44:00|1050|1045|1050.5|1045.5|1050.5|1045.5|1049.9|1044.9|23
1634917450000|2021-10-22 15:44:10|1050.6|1045.6|1051.1|1046.1|1051.3|1046.3|1050.5|1045.5|20
1634917460000|2021-10-22 15:44:20|1051|1046|1051.9|1046.9|1051.9|1046.9|1051|1046|25
1634917470000|2021-10-22 15:44:30|1051.7|1046.7|1051.2|1046.2|1051.7|1046.7|1051.2|1046.2|11
1634917480000|2021-10-22 15:44:40|1050.9|1045.9|1051.1|1046.1|1051.4|1046.4|1050.9|1045.9|14
1634917490000|2021-10-22 15:44:50|1051|1046|1051.5|1046.5|1051.6|1046.6|1050.9|1045.9|12
1634917500000|2021-10-22 15:45:00|1051.4|1046.4|1050.4|1045.4|1051.4|1046.4|1050.3|1045.3|16
1634917510000|2021-10-22 15:45:10|1050.3|1045.3|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|11
1634917520000|2021-10-22 15:45:20|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|13
1634917530000|2021-10-22 15:45:30|1050.2|1045.2|1049.7|1044.7|1050.2|1045.2|1049.5|1044.5|10
1634917540000|2021-10-22 15:45:40|1049.6|1044.6|1049.8|1044.8|1049.9|1044.9|1049.5|1044.5|19
1634917550000|2021-10-22 15:45:50|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|8
1634917560000|2021-10-22 15:46:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.1|1044.1|20
1634917570000|2021-10-22 15:46:10|1049.2|1044.2|1048.9|1043.9|1049.2|1044.2|1048.8|1043.8|18
1634917580000|2021-10-22 15:46:20|1049|1044|1049.6|1044.6|1049.6|1044.6|1048.9|1043.9|20
1634917590000|2021-10-22 15:46:30|1049.8|1044.8|1050.2|1045.2|1050.4|1045.4|1049.8|1044.8|12
1634917600000|2021-10-22 15:46:40|1050.1|1045.1|1050.2|1045.2|1050.4|1045.4|1050|1045|20
1634917610000|2021-10-22 15:46:50|1050|1045|1050.3|1045.3|1050.3|1045.3|1049.6|1044.6|17
1634917620000|2021-10-22 15:47:00|1050.5|1045.5|1050.2|1045.2|1050.7|1045.7|1049.8|1044.8|20
1634917630000|2021-10-22 15:47:10|1050.3|1045.3|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|17
1634917640000|2021-10-22 15:47:20|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1634917650000|2021-10-22 15:47:30|1050.2|1045.2|1049.9|1044.9|1050.4|1045.4|1049.9|1044.9|18
1634917660000|2021-10-22 15:47:40|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.8|1044.8|4
1634917670000|2021-10-22 15:47:50|1049.8|1044.8|1049.9|1044.9|1050.2|1045.2|1049.8|1044.8|14
1634917680000|2021-10-22 15:48:00|1050|1045|1049.9|1044.9|1050|1045|1049.5|1044.5|18
1634917690000|2021-10-22 15:48:10|1049.8|1044.8|1050.3|1045.3|1050.3|1045.3|1049.7|1044.7|10
1634917700000|2021-10-22 15:48:20|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.1|1045.1|9
1634917710000|2021-10-22 15:48:30|1050.1|1045.1|1050.1|1045.1|1050.3|1045.3|1050|1045|16
1634917720000|2021-10-22 15:48:40|1050.2|1045.2|1050|1045|1050.2|1045.2|1049.9|1044.9|6
1634917730000|2021-10-22 15:48:50|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|12
1634917740000|2021-10-22 15:49:00|1049.7|1044.7|1049.3|1044.3|1049.7|1044.7|1048.9|1043.9|27
1634917750000|2021-10-22 15:49:10|1049.2|1044.2|1049.6|1044.6|1049.8|1044.8|1049.2|1044.2|22
1634917760000|2021-10-22 15:49:20|1049.5|1044.5|1049.9|1044.9|1049.9|1044.9|1049.3|1044.3|14
1634917770000|2021-10-22 15:49:30|1049.8|1044.8|1049.5|1044.5|1050.2|1045.2|1049.5|1044.5|16
1634917780000|2021-10-22 15:49:40|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|11
1634917790000|2021-10-22 15:49:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|9
1634917800000|2021-10-22 15:50:00|1049.6|1044.6|1049.4|1044.4|1049.8|1044.8|1049.3|1044.3|12
1634917810000|2021-10-22 15:50:10|1049.3|1044.3|1048.9|1043.9|1049.3|1044.3|1048.8|1043.8|14
1634917820000|2021-10-22 15:50:20|1049|1044|1049|1044|1049|1044|1048.7|1043.7|10
1634917830000|2021-10-22 15:50:30|1049.1|1044.1|1049.4|1044.4|1049.4|1044.4|1049|1044|11
1634917840000|2021-10-22 15:50:40|1049.3|1044.3|1049.6|1044.6|1049.7|1044.7|1049|1044|20
1634917850000|2021-10-22 15:50:50|1049.4|1044.4|1049.7|1044.7|1049.8|1044.8|1049|1044|20
1634917860000|2021-10-22 15:51:00|1049.8|1044.8|1050.5|1045.5|1050.5|1045.5|1049.8|1044.8|15
1634917870000|2021-10-22 15:51:10|1050.7|1045.7|1050.8|1045.8|1051|1046|1050.5|1045.5|27
1634917880000|2021-10-22 15:51:20|1050.9|1045.9|1050.4|1045.4|1050.9|1045.9|1050.3|1045.3|13
1634917890000|2021-10-22 15:51:30|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|20
1634917900000|2021-10-22 15:51:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|7
1634917910000|2021-10-22 15:51:50|1050.9|1045.9|1050.8|1045.8|1051.2|1046.2|1050.7|1045.7|9
1634917920000|2021-10-22 15:52:00|1050.7|1045.7|1050.3|1045.3|1050.7|1045.7|1050.1|1045.1|20
1634917930000|2021-10-22 15:52:10|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|10
1634917940000|2021-10-22 15:52:20|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1049.9|1044.9|7
1634917950000|2021-10-22 15:52:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|8
1634917960000|2021-10-22 15:52:40|1050.2|1045.2|1049.8|1044.8|1050.2|1045.2|1049.8|1044.8|4
1634917970000|2021-10-22 15:52:50|1049.9|1044.9|1050.2|1045.2|1050.2|1045.2|1049.8|1044.8|14
1634917980000|2021-10-22 15:53:00|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050|1045|13
1634917990000|2021-10-22 15:53:10|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050|1045|16
1634918000000|2021-10-22 15:53:20|1050|1045|1049.8|1044.8|1050|1045|1049.7|1044.7|14
1634918010000|2021-10-22 15:53:30|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|11
1634918020000|2021-10-22 15:53:40|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.7|1044.7|9
1634918030000|2021-10-22 15:53:50|1050|1045|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|7
1634918040000|2021-10-22 15:54:00|1049.8|1044.8|1049.4|1044.4|1049.9|1044.9|1049.3|1044.3|13
1634918050000|2021-10-22 15:54:10|1049.5|1044.5|1049.7|1044.7|1049.9|1044.9|1049.5|1044.5|10
1634918060000|2021-10-22 15:54:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|7
1634918070000|2021-10-22 15:54:30|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|10
1634918080000|2021-10-22 15:54:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1634918090000|2021-10-22 15:54:50|1050|1045|1050.5|1045.5|1050.6|1045.6|1050|1045|20
1634918100000|2021-10-22 15:55:00|1050.3|1045.3|1050|1045|1050.4|1045.4|1049.8|1044.8|15
1634918110000|2021-10-22 15:55:10|1050.1|1045.1|1050.5|1045.5|1050.5|1045.5|1049.7|1044.7|13
1634918120000|2021-10-22 15:55:20|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1050.1|1045.1|13
1634918130000|2021-10-22 15:55:30|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1049.8|1044.8|9
1634918140000|2021-10-22 15:55:40|1050.4|1045.4|1050.9|1045.9|1050.9|1045.9|1050.3|1045.3|9
1634918150000|2021-10-22 15:55:50|1051|1046|1051|1046|1051.1|1046.1|1050.8|1045.8|11
1634918160000|2021-10-22 15:56:00|1050.9|1045.9|1051.6|1046.6|1051.6|1046.6|1050.6|1045.6|13
1634918170000|2021-10-22 15:56:10|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|6
1634918180000|2021-10-22 15:56:20|1051|1046|1051.1|1046.1|1051.2|1046.2|1051|1046|12
1634918190000|2021-10-22 15:56:30|1051|1046|1051.3|1046.3|1051.4|1046.4|1051|1046|9
1634918200000|2021-10-22 15:56:40|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1634918210000|2021-10-22 15:56:50|1051.4|1046.4|1050.8|1045.8|1051.4|1046.4|1050.7|1045.7|16
1634918220000|2021-10-22 15:57:00|1050.7|1045.7|1050|1045|1050.7|1045.7|1049.7|1044.7|16
1634918230000|2021-10-22 15:57:10|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|8
1634918240000|2021-10-22 15:57:20|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.8|1044.8|11
1634918250000|2021-10-22 15:57:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1634918260000|2021-10-22 15:57:40|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|10
1634918270000|2021-10-22 15:57:50|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|7
1634918280000|2021-10-22 15:58:00|1050|1045|1050.1|1045.1|1050.3|1045.3|1049.9|1044.9|13
1634918290000|2021-10-22 15:58:10|1050|1045|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|6
1634918300000|2021-10-22 15:58:20|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|4
1634918310000|2021-10-22 15:58:30|1050.1|1045.1|1049.5|1044.5|1050.2|1045.2|1049.5|1044.5|11
1634918320000|2021-10-22 15:58:40|1049.6|1044.6|1049.7|1044.7|1049.9|1044.9|1049.6|1044.6|21
1634918330000|2021-10-22 15:58:50|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|4
1634918340000|2021-10-22 15:59:00|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.1|1044.1|13
1634918350000|2021-10-22 15:59:10|1049.3|1044.3|1049|1044|1049.3|1044.3|1048.9|1043.9|10
1634918360000|2021-10-22 15:59:20|1049.1|1044.1|1049.8|1044.8|1049.8|1044.8|1049.1|1044.1|5
1634918370000|2021-10-22 15:59:30|1049.9|1044.9|1050.5|1045.5|1050.6|1045.6|1049.9|1044.9|5
1634918390000|2021-10-22 15:59:50|1050.4|1045.4|1050.8|1045.8|1050.8|1045.8|1050.4|1045.4|4
1634918400000|2021-10-22 16:00:00|1050.7|1045.7|1049|1044|1050.8|1045.8|1048.8|1043.8|26
1634918410000|2021-10-22 16:00:10|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1048.8|1043.8|12
1634918420000|2021-10-22 16:00:20|1049.1|1044.1|1048.9|1043.9|1049.2|1044.2|1048.9|1043.9|6
1634918430000|2021-10-22 16:00:30|1049|1044|1049|1044|1049.1|1044.1|1048.9|1043.9|7
1634918440000|2021-10-22 16:00:40|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1048.9|1043.9|7
1634918450000|2021-10-22 16:00:50|1049.2|1044.2|1049|1044|1049.2|1044.2|1048.9|1043.9|14
1634918460000|2021-10-22 16:01:00|1049.1|1044.1|1048.8|1043.8|1049.2|1044.2|1048.7|1043.7|13
1634918470000|2021-10-22 16:01:10|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.6|1043.6|5
1634918480000|2021-10-22 16:01:20|1048.6|1043.6|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|9
1634918490000|2021-10-22 16:01:30|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1047.9|1042.9|9
1634918500000|2021-10-22 16:01:40|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|10
1634918510000|2021-10-22 16:01:50|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.2|1043.2|10
1634918520000|2021-10-22 16:02:00|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|8
1634918530000|2021-10-22 16:02:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1634918540000|2021-10-22 16:02:20|1048.6|1043.6|1049.2|1044.2|1049.2|1044.2|1048.6|1043.6|13
1634918550000|2021-10-22 16:02:30|1049.1|1044.1|1049.5|1044.5|1049.5|1044.5|1049|1044|6
1634918560000|2021-10-22 16:02:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|9
1634918570000|2021-10-22 16:02:50|1049.5|1044.5|1049.8|1044.8|1049.8|1044.8|1049.5|1044.5|8
1634918580000|2021-10-22 16:03:00|1050|1045|1049.7|1044.7|1050.1|1045.1|1049.6|1044.6|14
1634918590000|2021-10-22 16:03:10|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|7
1634918600000|2021-10-22 16:03:20|1049.8|1044.8|1050.4|1045.4|1050.4|1045.4|1049.7|1044.7|9
1634918610000|2021-10-22 16:03:30|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|8
1634918620000|2021-10-22 16:03:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|12
1634918630000|2021-10-22 16:03:50|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|9
1634918640000|2021-10-22 16:04:00|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1049.9|1044.9|18
1634918650000|2021-10-22 16:04:10|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050|1045|12
1634918660000|2021-10-22 16:04:20|1050.1|1045.1|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|10
1634918670000|2021-10-22 16:04:30|1050.3|1045.3|1051.3|1046.3|1051.5|1046.5|1050.3|1045.3|10
1634918680000|2021-10-22 16:04:40|1051.4|1046.4|1051.1|1046.1|1051.4|1046.4|1050.9|1045.9|12
1634918690000|2021-10-22 16:04:50|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|9
1634918700000|2021-10-22 16:05:00|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|15
1634918710000|2021-10-22 16:05:10|1050.9|1045.9|1050.3|1045.3|1050.9|1045.9|1050.3|1045.3|8
1634918720000|2021-10-22 16:05:20|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|4
1634918730000|2021-10-22 16:05:30|1050.3|1045.3|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|13
1634918740000|2021-10-22 16:05:40|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|6
1634918750000|2021-10-22 16:05:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|8
1634918760000|2021-10-22 16:06:00|1050.5|1045.5|1050|1045|1050.5|1045.5|1050|1045|14
1634918770000|2021-10-22 16:06:10|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|8
1634918780000|2021-10-22 16:06:20|1049.5|1044.5|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|8
1634918790000|2021-10-22 16:06:30|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|7
1634918800000|2021-10-22 16:06:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1634918810000|2021-10-22 16:06:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1634918820000|2021-10-22 16:07:00|1050.3|1045.3|1050.1|1045.1|1050.4|1045.4|1050|1045|18
1634918830000|2021-10-22 16:07:10|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1049.8|1044.8|19
1634918840000|2021-10-22 16:07:20|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.8|1044.8|10
1634918850000|2021-10-22 16:07:30|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|8
1634918860000|2021-10-22 16:07:40|1049.4|1044.4|1049.9|1044.9|1050|1045|1049.4|1044.4|12
1634918870000|2021-10-22 16:07:50|1050|1045|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|4
1634918880000|2021-10-22 16:08:00|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.4|1044.4|9
1634918890000|2021-10-22 16:08:10|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|4
1634918900000|2021-10-22 16:08:20|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|9
1634918910000|2021-10-22 16:08:30|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|6
1634918920000|2021-10-22 16:08:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1634918930000|2021-10-22 16:08:50|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|4
1634918940000|2021-10-22 16:09:00|1049|1044|1048.9|1043.9|1049|1044|1048.7|1043.7|14
1634918950000|2021-10-22 16:09:10|1049|1044|1048.5|1043.5|1049|1044|1048.5|1043.5|7
1634918960000|2021-10-22 16:09:20|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|4
1634918970000|2021-10-22 16:09:30|1048.5|1043.5|1048.9|1043.9|1049|1044|1048.5|1043.5|6
1634918980000|2021-10-22 16:09:40|1049|1044|1049.6|1044.6|1049.6|1044.6|1049|1044|6
1634918990000|2021-10-22 16:09:50|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|13
1634919000000|2021-10-22 16:10:00|1049.9|1044.9|1049.9|1044.9|1050.1|1045.1|1049.7|1044.7|11
1634919010000|2021-10-22 16:10:10|1050|1045|1049.5|1044.5|1050|1045|1049.5|1044.5|10
1634919020000|2021-10-22 16:10:20|1049.4|1044.4|1049.6|1044.6|1049.8|1044.8|1049.4|1044.4|4
1634919030000|2021-10-22 16:10:30|1049.7|1044.7|1050|1045|1050|1045|1049.6|1044.6|8
1634919040000|2021-10-22 16:10:40|1050.1|1045.1|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|6
1634919050000|2021-10-22 16:10:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|8
1634919060000|2021-10-22 16:11:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|5
1634919070000|2021-10-22 16:11:10|1050|1045|1049.6|1044.6|1050.1|1045.1|1049.6|1044.6|9
1634919080000|2021-10-22 16:11:20|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|4
1634919090000|2021-10-22 16:11:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1634919100000|2021-10-22 16:11:40|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|7
1634919110000|2021-10-22 16:11:50|1049.3|1044.3|1048.9|1043.9|1049.3|1044.3|1048.9|1043.9|5
1634919120000|2021-10-22 16:12:00|1049.2|1044.2|1049.1|1044.1|1049.3|1044.3|1049|1044|8
1634919130000|2021-10-22 16:12:10|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1634919140000|2021-10-22 16:12:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634919150000|2021-10-22 16:12:30|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|3
1634919160000|2021-10-22 16:12:40|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634919170000|2021-10-22 16:12:50|1048.7|1043.7|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|5
1634919180000|2021-10-22 16:13:00|1048.9|1043.9|1049.2|1044.2|1049.2|1044.2|1048.8|1043.8|15
1634919190000|2021-10-22 16:13:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.8|1043.8|9
1634919200000|2021-10-22 16:13:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|7
1634919210000|2021-10-22 16:13:30|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|4
1634919220000|2021-10-22 16:13:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1634919240000|2021-10-22 16:14:00|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.8|1043.8|10
1634919250000|2021-10-22 16:14:10|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|7
1634919260000|2021-10-22 16:14:20|1048.9|1043.9|1049.3|1044.3|1049.3|1044.3|1048.9|1043.9|4
1634919270000|2021-10-22 16:14:30|1049.2|1044.2|1049|1044|1049.2|1044.2|1049|1044|3
1634919280000|2021-10-22 16:14:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|5
1634919290000|2021-10-22 16:14:50|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|11
1634919300000|2021-10-22 16:15:00|1048.8|1043.8|1049.3|1044.3|1049.3|1044.3|1048.8|1043.8|8
1634919310000|2021-10-22 16:15:10|1049|1044|1049.2|1044.2|1049.2|1044.2|1048.9|1043.9|9
1634919320000|2021-10-22 16:15:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1634919330000|2021-10-22 16:15:30|1049|1044|1049.3|1044.3|1049.4|1044.4|1049|1044|5
1634919340000|2021-10-22 16:15:40|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|14
1634919350000|2021-10-22 16:15:50|1049.4|1044.4|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|3
1634919370000|2021-10-22 16:16:10|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|7
1634919380000|2021-10-22 16:16:20|1049.5|1044.5|1049|1044|1049.5|1044.5|1049|1044|7
1634919390000|2021-10-22 16:16:30|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1048.9|1043.9|13
1634919400000|2021-10-22 16:16:40|1049.3|1044.3|1050.2|1045.2|1050.2|1045.2|1049.2|1044.2|8
1634919410000|2021-10-22 16:16:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|11
1634919420000|2021-10-22 16:17:00|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|6
1634919430000|2021-10-22 16:17:10|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|4
1634919440000|2021-10-22 16:17:20|1050.6|1045.6|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|12
1634919450000|2021-10-22 16:17:30|1050.6|1045.6|1051.6|1046.6|1051.7|1046.7|1050.5|1045.5|11
1634919460000|2021-10-22 16:17:40|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.4|1046.4|4
1634919470000|2021-10-22 16:17:50|1051.4|1046.4|1051.1|1046.1|1051.6|1046.6|1051.1|1046.1|8
1634919480000|2021-10-22 16:18:00|1051.2|1046.2|1050.6|1045.6|1051.2|1046.2|1050.6|1045.6|7
1634919490000|2021-10-22 16:18:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1634919500000|2021-10-22 16:18:20|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1634919510000|2021-10-22 16:18:30|1050.3|1045.3|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|3
1634919520000|2021-10-22 16:18:40|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|4
1634919530000|2021-10-22 16:18:50|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|10
1634919540000|2021-10-22 16:19:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|4
1634919550000|2021-10-22 16:19:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1634919590000|2021-10-22 16:19:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1634919610000|2021-10-22 16:20:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|9
1634919630000|2021-10-22 16:20:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634919640000|2021-10-22 16:20:40|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|4
1634919650000|2021-10-22 16:20:50|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|10
1634919660000|2021-10-22 16:21:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1634919670000|2021-10-22 16:21:10|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|5
1634919680000|2021-10-22 16:21:20|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|8
1634919690000|2021-10-22 16:21:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|7
1634919700000|2021-10-22 16:21:40|1050.4|1045.4|1050.9|1045.9|1050.9|1045.9|1050.4|1045.4|5
1634919710000|2021-10-22 16:21:50|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1634919720000|2021-10-22 16:22:00|1051.1|1046.1|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|8
1634919730000|2021-10-22 16:22:10|1051.3|1046.3|1051.8|1046.8|1051.8|1046.8|1051.3|1046.3|8
1634919740000|2021-10-22 16:22:20|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|2
1634919750000|2021-10-22 16:22:30|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|7
1634919760000|2021-10-22 16:22:40|1051.9|1046.9|1052|1047|1052|1047|1051.8|1046.8|4
1634919770000|2021-10-22 16:22:50|1052.1|1047.1|1052|1047|1052.2|1047.2|1052|1047|3
1634919780000|2021-10-22 16:23:00|1051.9|1046.9|1051.7|1046.7|1052.2|1047.2|1051.7|1046.7|7
1634919790000|2021-10-22 16:23:10|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|5
1634919800000|2021-10-22 16:23:20|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.2|1046.2|12
1634919810000|2021-10-22 16:23:30|1051.5|1046.5|1052.2|1047.2|1052.2|1047.2|1051.5|1046.5|9
1634919820000|2021-10-22 16:23:40|1052.1|1047.1|1052.5|1047.5|1052.7|1047.7|1052.1|1047.1|13
1634919830000|2021-10-22 16:23:50|1052.4|1047.4|1052|1047|1052.4|1047.4|1052|1047|4
1634919840000|2021-10-22 16:24:00|1052.1|1047.1|1051.9|1046.9|1052.1|1047.1|1051.8|1046.8|11
1634919850000|2021-10-22 16:24:10|1052|1047|1052|1047|1052.1|1047.1|1052|1047|9
1634919860000|2021-10-22 16:24:20|1052.2|1047.2|1051.9|1046.9|1052.2|1047.2|1051.9|1046.9|9
1634919870000|2021-10-22 16:24:30|1052|1047|1051.6|1046.6|1052|1047|1051.6|1046.6|7
1634919880000|2021-10-22 16:24:40|1051.1|1046.1|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|7
1634919890000|2021-10-22 16:24:50|1050.6|1045.6|1050.8|1045.8|1051|1046|1050.6|1045.6|5
1634919900000|2021-10-22 16:25:00|1050.9|1045.9|1051.3|1046.3|1051.4|1046.4|1050.9|1045.9|5
1634919910000|2021-10-22 16:25:10|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1634919920000|2021-10-22 16:25:20|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1634919930000|2021-10-22 16:25:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1634919940000|2021-10-22 16:25:40|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|6
1634919950000|2021-10-22 16:25:50|1051.1|1046.1|1050.6|1045.6|1051.1|1046.1|1050.6|1045.6|6
1634919960000|2021-10-22 16:26:00|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1634919970000|2021-10-22 16:26:10|1050.6|1045.6|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|7
1634919980000|2021-10-22 16:26:20|1050.6|1045.6|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|5
1634919990000|2021-10-22 16:26:30|1051|1046|1051|1046|1051|1046|1051|1046|1
1634920000000|2021-10-22 16:26:40|1051.1|1046.1|1050.6|1045.6|1051.2|1046.2|1050.6|1045.6|9
1634920010000|2021-10-22 16:26:50|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|13
1634920020000|2021-10-22 16:27:00|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|3
1634920040000|2021-10-22 16:27:20|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1634920050000|2021-10-22 16:27:30|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|4
1634920060000|2021-10-22 16:27:40|1051|1046|1051|1046|1051.1|1046.1|1051|1046|13
1634920070000|2021-10-22 16:27:50|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.6|1045.6|5
1634920080000|2021-10-22 16:28:00|1050.8|1045.8|1051|1046|1051|1046|1050.7|1045.7|7
1634920090000|2021-10-22 16:28:10|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|5
1634920100000|2021-10-22 16:28:20|1051|1046|1051.3|1046.3|1051.3|1046.3|1050.7|1045.7|10
1634920110000|2021-10-22 16:28:30|1051.2|1046.2|1051.2|1046.2|1051.4|1046.4|1051.1|1046.1|11
1634920120000|2021-10-22 16:28:40|1051|1046|1051|1046|1051.1|1046.1|1050.9|1045.9|5
1634920130000|2021-10-22 16:28:50|1051.3|1046.3|1051.8|1046.8|1051.8|1046.8|1051.3|1046.3|8
1634920140000|2021-10-22 16:29:00|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|12
1634920150000|2021-10-22 16:29:10|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|3
1634920160000|2021-10-22 16:29:20|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1634920170000|2021-10-22 16:29:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1634920180000|2021-10-22 16:29:40|1051.8|1046.8|1051.9|1046.9|1052|1047|1051.7|1046.7|9
1634920190000|2021-10-22 16:29:50|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|4
1634920200000|2021-10-22 16:30:00|1052|1047|1051.8|1046.8|1052.3|1047.3|1051.7|1046.7|8
1634920210000|2021-10-22 16:30:10|1051.7|1046.7|1051.2|1046.2|1051.7|1046.7|1051.2|1046.2|12
1634920220000|2021-10-22 16:30:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1634920230000|2021-10-22 16:30:30|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|3
1634920240000|2021-10-22 16:30:40|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|7
1634920250000|2021-10-22 16:30:50|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.3|1046.3|5
1634920260000|2021-10-22 16:31:00|1051.8|1046.8|1052.1|1047.1|1052.1|1047.1|1051.8|1046.8|4
1634920270000|2021-10-22 16:31:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634920280000|2021-10-22 16:31:20|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.1|1047.1|11
1634920290000|2021-10-22 16:31:30|1052.1|1047.1|1052.6|1047.6|1052.6|1047.6|1052.1|1047.1|5
1634920300000|2021-10-22 16:31:40|1052.7|1047.7|1053.6|1048.6|1053.6|1048.6|1052.6|1047.6|6
1634920310000|2021-10-22 16:31:50|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|10
1634920320000|2021-10-22 16:32:00|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|10
1634920330000|2021-10-22 16:32:10|1054|1049|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|14
1634920340000|2021-10-22 16:32:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|6
1634920350000|2021-10-22 16:32:30|1054.1|1049.1|1054|1049|1054.2|1049.2|1053.9|1048.9|10
1634920360000|2021-10-22 16:32:40|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|18
1634920370000|2021-10-22 16:32:50|1054|1049|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|8
1634920380000|2021-10-22 16:33:00|1054|1049|1053.7|1048.7|1054.2|1049.2|1053.7|1048.7|12
1634920390000|2021-10-22 16:33:10|1053.6|1048.6|1053.5|1048.5|1053.8|1048.8|1053.4|1048.4|15
1634920400000|2021-10-22 16:33:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634920410000|2021-10-22 16:33:30|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|4
1634920420000|2021-10-22 16:33:40|1053.5|1048.5|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|8
1634920430000|2021-10-22 16:33:50|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.3|1048.3|13
1634920440000|2021-10-22 16:34:00|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|11
1634920450000|2021-10-22 16:34:10|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|10
1634920460000|2021-10-22 16:34:20|1053.4|1048.4|1053.7|1048.7|1053.7|1048.7|1053.4|1048.4|14
1634920470000|2021-10-22 16:34:30|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|10
1634920480000|2021-10-22 16:34:40|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1634920490000|2021-10-22 16:34:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634920500000|2021-10-22 16:35:00|1053.7|1048.7|1054|1049|1054|1049|1053.7|1048.7|8
1634920510000|2021-10-22 16:35:10|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|2
1634920520000|2021-10-22 16:35:20|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|4
1634920530000|2021-10-22 16:35:30|1053.5|1048.5|1053.9|1048.9|1053.9|1048.9|1053.5|1048.5|9
1634920540000|2021-10-22 16:35:40|1054|1049|1054|1049|1054|1049|1053.8|1048.8|15
1634920550000|2021-10-22 16:35:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1053.9|1048.9|6
1634920560000|2021-10-22 16:36:00|1053.9|1048.9|1054.1|1049.1|1054.2|1049.2|1053.9|1048.9|11
1634920570000|2021-10-22 16:36:10|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|6
1634920600000|2021-10-22 16:36:40|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|8
1634920610000|2021-10-22 16:36:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|11
1634920620000|2021-10-22 16:37:00|1054.4|1049.4|1054|1049|1054.5|1049.5|1053.9|1048.9|22
1634920630000|2021-10-22 16:37:10|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.9|1048.9|9
1634920640000|2021-10-22 16:37:20|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1634920650000|2021-10-22 16:37:30|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1634920660000|2021-10-22 16:37:40|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1634920670000|2021-10-22 16:37:50|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|3
1634920680000|2021-10-22 16:38:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634920700000|2021-10-22 16:38:20|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|3
1634920710000|2021-10-22 16:38:30|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.1|1049.1|8
1634920720000|2021-10-22 16:38:40|1054.4|1049.4|1054.7|1049.7|1054.7|1049.7|1054.3|1049.3|8
1634920730000|2021-10-22 16:38:50|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1634920740000|2021-10-22 16:39:00|1054.5|1049.5|1054.3|1049.3|1054.6|1049.6|1054.3|1049.3|9
1634920750000|2021-10-22 16:39:10|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|3
1634920760000|2021-10-22 16:39:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1634920770000|2021-10-22 16:39:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634920780000|2021-10-22 16:39:40|1054|1049|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|7
1634920790000|2021-10-22 16:39:50|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|4
1634920800000|2021-10-22 16:40:00|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.2|1049.2|8
1634920810000|2021-10-22 16:40:10|1054.7|1049.7|1054.8|1049.8|1055.2|1050.2|1054.7|1049.7|8
1634920820000|2021-10-22 16:40:20|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|4
1634920830000|2021-10-22 16:40:30|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|10
1634920840000|2021-10-22 16:40:40|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|8
1634920850000|2021-10-22 16:40:50|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|3
1634920860000|2021-10-22 16:41:00|1055.2|1050.2|1055|1050|1055.2|1050.2|1054.7|1049.7|9
1634920870000|2021-10-22 16:41:10|1054.9|1049.9|1055.1|1050.1|1055.3|1050.3|1054.9|1049.9|5
1634920880000|2021-10-22 16:41:20|1055.2|1050.2|1055.4|1050.4|1055.5|1050.5|1055.1|1050.1|13
1634920890000|2021-10-22 16:41:30|1055.5|1050.5|1055.3|1050.3|1055.6|1050.6|1055.3|1050.3|8
1634920900000|2021-10-22 16:41:40|1055.4|1050.4|1055.5|1050.5|1055.6|1050.6|1055.3|1050.3|17
1634920910000|2021-10-22 16:41:50|1055.4|1050.4|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|11
1634920920000|2021-10-22 16:42:00|1055.4|1050.4|1056|1051|1056|1051|1055.4|1050.4|11
1634920930000|2021-10-22 16:42:10|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.6|1050.6|6
1634920940000|2021-10-22 16:42:20|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|13
1634920950000|2021-10-22 16:42:30|1055.8|1050.8|1056.4|1051.4|1056.4|1051.4|1055.8|1050.8|10
1634920960000|2021-10-22 16:42:40|1056.3|1051.3|1056|1051|1056.5|1051.5|1055.9|1050.9|16
1634920970000|2021-10-22 16:42:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|10
1634920980000|2021-10-22 16:43:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056|1051|11
1634920990000|2021-10-22 16:43:10|1056|1051|1056|1051|1056.3|1051.3|1056|1051|6
1634921000000|2021-10-22 16:43:20|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056|1051|10
1634921010000|2021-10-22 16:43:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1634921020000|2021-10-22 16:43:40|1056.3|1051.3|1056.2|1051.2|1056.5|1051.5|1056.1|1051.1|9
1634921030000|2021-10-22 16:43:50|1056.1|1051.1|1055.8|1050.8|1056.2|1051.2|1055.8|1050.8|5
1634921040000|2021-10-22 16:44:00|1055.9|1050.9|1055.6|1050.6|1055.9|1050.9|1055.5|1050.5|7
1634921050000|2021-10-22 16:44:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1634921060000|2021-10-22 16:44:20|1055.3|1050.3|1055.4|1050.4|1055.6|1050.6|1055.3|1050.3|6
1634921070000|2021-10-22 16:44:30|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|8
1634921080000|2021-10-22 16:44:40|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1634921090000|2021-10-22 16:44:50|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|7
1634921100000|2021-10-22 16:45:00|1054.9|1049.9|1055|1050|1055.3|1050.3|1054.9|1049.9|9
1634921110000|2021-10-22 16:45:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1634921130000|2021-10-22 16:45:30|1055.1|1050.1|1055.3|1050.3|1055.4|1050.4|1055.1|1050.1|7
1634921140000|2021-10-22 16:45:40|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|6
1634921150000|2021-10-22 16:45:50|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|5
1634921160000|2021-10-22 16:46:00|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|2
1634921170000|2021-10-22 16:46:10|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1634921180000|2021-10-22 16:46:20|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|13
1634921190000|2021-10-22 16:46:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|10
1634921200000|2021-10-22 16:46:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1634921210000|2021-10-22 16:46:50|1055.8|1050.8|1056.3|1051.3|1056.3|1051.3|1055.8|1050.8|7
1634921220000|2021-10-22 16:47:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1634921230000|2021-10-22 16:47:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1634921240000|2021-10-22 16:47:20|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1634921250000|2021-10-22 16:47:30|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|11
1634921260000|2021-10-22 16:47:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|13
1634921270000|2021-10-22 16:47:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|8
1634921280000|2021-10-22 16:48:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1634921300000|2021-10-22 16:48:20|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1634921310000|2021-10-22 16:48:30|1056.6|1051.6|1057|1052|1057|1052|1056.6|1051.6|9
1634921320000|2021-10-22 16:48:40|1056.9|1051.9|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|25
1634921330000|2021-10-22 16:48:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1634921340000|2021-10-22 16:49:00|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|10
1634921350000|2021-10-22 16:49:10|1057.3|1052.3|1056.7|1051.7|1057.3|1052.3|1056.6|1051.6|9
1634921360000|2021-10-22 16:49:20|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|5
1634921370000|2021-10-22 16:49:30|1056.7|1051.7|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|5
1634921380000|2021-10-22 16:49:40|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|9
1634921390000|2021-10-22 16:49:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1634921400000|2021-10-22 16:50:00|1056.4|1051.4|1056.9|1051.9|1056.9|1051.9|1056.4|1051.4|9
1634921410000|2021-10-22 16:50:10|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1634921420000|2021-10-22 16:50:20|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|5
1634921430000|2021-10-22 16:50:30|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1634921440000|2021-10-22 16:50:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1634921450000|2021-10-22 16:50:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1634921460000|2021-10-22 16:51:00|1056.3|1051.3|1055.8|1050.8|1056.3|1051.3|1055.7|1050.7|5
1634921470000|2021-10-22 16:51:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634921480000|2021-10-22 16:51:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1634921490000|2021-10-22 16:51:30|1055.7|1050.7|1056|1051|1056|1051|1055.7|1050.7|4
1634921500000|2021-10-22 16:51:40|1055.9|1050.9|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|4
1634921510000|2021-10-22 16:51:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|5
1634921520000|2021-10-22 16:52:00|1055.5|1050.5|1054.8|1049.8|1055.5|1050.5|1054.8|1049.8|7
1634921530000|2021-10-22 16:52:10|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|8
1634921540000|2021-10-22 16:52:20|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|9
1634921550000|2021-10-22 16:52:30|1054.8|1049.8|1054.1|1049.1|1054.8|1049.8|1054.1|1049.1|11
1634921560000|2021-10-22 16:52:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|4
1634921570000|2021-10-22 16:52:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634921580000|2021-10-22 16:53:00|1053.8|1048.8|1053.7|1048.7|1053.9|1048.9|1053.6|1048.6|12
1634921590000|2021-10-22 16:53:10|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|5
1634921600000|2021-10-22 16:53:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1634921620000|2021-10-22 16:53:40|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.8|1048.8|6
1634921630000|2021-10-22 16:53:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1634921640000|2021-10-22 16:54:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1634921650000|2021-10-22 16:54:10|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|3
1634921660000|2021-10-22 16:54:20|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|3
1634921670000|2021-10-22 16:54:30|1053.8|1048.8|1054|1049|1054|1049|1053.7|1048.7|9
1634921680000|2021-10-22 16:54:40|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|7
1634921690000|2021-10-22 16:54:50|1054|1049|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|6
1634921700000|2021-10-22 16:55:00|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|3
1634921710000|2021-10-22 16:55:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1634921720000|2021-10-22 16:55:20|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|9
1634921730000|2021-10-22 16:55:30|1054.2|1049.2|1053.9|1048.9|1054.2|1049.2|1053.9|1048.9|6
1634921740000|2021-10-22 16:55:40|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|4
1634921750000|2021-10-22 16:55:50|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.8|1048.8|6
1634921760000|2021-10-22 16:56:00|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|9
1634921770000|2021-10-22 16:56:10|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|6
1634921790000|2021-10-22 16:56:30|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1634921800000|2021-10-22 16:56:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1634921810000|2021-10-22 16:56:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634921820000|2021-10-22 16:57:00|1054|1049|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|8
1634921830000|2021-10-22 16:57:10|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1634921840000|2021-10-22 16:57:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1634921850000|2021-10-22 16:57:30|1054|1049|1053.7|1048.7|1054|1049|1053.7|1048.7|4
1634921860000|2021-10-22 16:57:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1634921870000|2021-10-22 16:57:50|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|5
1634921880000|2021-10-22 16:58:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|9
1634921890000|2021-10-22 16:58:10|1053.7|1048.7|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|8
1634921900000|2021-10-22 16:58:20|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|5
1634921910000|2021-10-22 16:58:30|1054|1049|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|3
1634921920000|2021-10-22 16:58:40|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|6
1634921930000|2021-10-22 16:58:50|1054|1049|1054.3|1049.3|1054.3|1049.3|1054|1049|8
1634921940000|2021-10-22 16:59:00|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1634921950000|2021-10-22 16:59:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1634921970000|2021-10-22 16:59:30|1054|1049|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|7
1634921980000|2021-10-22 16:59:40|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1634921990000|2021-10-22 16:59:50|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1634922000000|2021-10-22 17:00:00|1053.6|1048.6|1053.4|1048.4|1053.7|1048.7|1053.4|1048.4|11
1634922010000|2021-10-22 17:00:10|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|3
1634922020000|2021-10-22 17:00:20|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|4
1634922030000|2021-10-22 17:00:30|1053.2|1048.2|1053.7|1048.7|1053.7|1048.7|1053.2|1048.2|5
1634922040000|2021-10-22 17:00:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1634922050000|2021-10-22 17:00:50|1053.7|1048.7|1054|1049|1054.1|1049.1|1053.7|1048.7|5
1634922060000|2021-10-22 17:01:00|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|3
1634922070000|2021-10-22 17:01:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|5
1634922080000|2021-10-22 17:01:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1634922090000|2021-10-22 17:01:30|1054.4|1049.4|1054.6|1049.6|1054.8|1049.8|1054.2|1049.2|13
1634922100000|2021-10-22 17:01:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|9
1634922110000|2021-10-22 17:01:50|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|10
1634922120000|2021-10-22 17:02:00|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|3
1634922130000|2021-10-22 17:02:10|1055.1|1050.1|1055.6|1050.6|1055.6|1050.6|1055.1|1050.1|12
1634922140000|2021-10-22 17:02:20|1055.8|1050.8|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|3
1634922150000|2021-10-22 17:02:30|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|7
1634922160000|2021-10-22 17:02:40|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|4
1634922170000|2021-10-22 17:02:50|1055.3|1050.3|1055|1050|1055.4|1050.4|1055|1050|7
1634922180000|2021-10-22 17:03:00|1055.1|1050.1|1054.4|1049.4|1055.1|1050.1|1054.4|1049.4|7
1634922190000|2021-10-22 17:03:10|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|4
1634922200000|2021-10-22 17:03:20|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|3
1634922210000|2021-10-22 17:03:30|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|4
1634922220000|2021-10-22 17:03:40|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1634922230000|2021-10-22 17:03:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1634922240000|2021-10-22 17:04:00|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.4|1048.4|9
1634922250000|2021-10-22 17:04:10|1053.8|1048.8|1054|1049|1054|1049|1053.7|1048.7|7
1634922260000|2021-10-22 17:04:20|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|3
1634922270000|2021-10-22 17:04:30|1053.8|1048.8|1053.4|1048.4|1053.8|1048.8|1053.3|1048.3|7
1634922280000|2021-10-22 17:04:40|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.1|1048.1|10
1634922290000|2021-10-22 17:04:50|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1052.8|1047.8|8
1634922300000|2021-10-22 17:05:00|1053.3|1048.3|1052.6|1047.6|1053.3|1048.3|1052.6|1047.6|11
1634922310000|2021-10-22 17:05:10|1052.5|1047.5|1052.7|1047.7|1052.9|1047.9|1052.5|1047.5|11
1634922320000|2021-10-22 17:05:20|1052.6|1047.6|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|6
1634922330000|2021-10-22 17:05:30|1052.6|1047.6|1052.2|1047.2|1052.6|1047.6|1052.2|1047.2|11
1634922340000|2021-10-22 17:05:40|1052.3|1047.3|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|4
1634922350000|2021-10-22 17:05:50|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|4
1634922360000|2021-10-22 17:06:00|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|14
1634922370000|2021-10-22 17:06:10|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.3|1047.3|11
1634922380000|2021-10-22 17:06:20|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|10
1634922390000|2021-10-22 17:06:30|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|11
1634922400000|2021-10-22 17:06:40|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|8
1634922410000|2021-10-22 17:06:50|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.2|1047.2|11
1634922420000|2021-10-22 17:07:00|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|5
1634922430000|2021-10-22 17:07:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1634922440000|2021-10-22 17:07:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|3
1634922450000|2021-10-22 17:07:30|1052.4|1047.4|1052.1|1047.1|1052.5|1047.5|1052.1|1047.1|6
1634922460000|2021-10-22 17:07:40|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|9
1634922470000|2021-10-22 17:07:50|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|5
1634922480000|2021-10-22 17:08:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1634922490000|2021-10-22 17:08:10|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052|1047|17
1634922500000|2021-10-22 17:08:20|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|5
1634922510000|2021-10-22 17:08:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|7
1634922530000|2021-10-22 17:08:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1634922540000|2021-10-22 17:09:00|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1634922550000|2021-10-22 17:09:10|1052.4|1047.4|1052.1|1047.1|1052.4|1047.4|1052.1|1047.1|4
1634922560000|2021-10-22 17:09:20|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|7
1634922570000|2021-10-22 17:09:30|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1634922580000|2021-10-22 17:09:40|1052.3|1047.3|1052|1047|1052.3|1047.3|1052|1047|4
1634922590000|2021-10-22 17:09:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|6
1634922600000|2021-10-22 17:10:00|1052.2|1047.2|1052.4|1047.4|1052.5|1047.5|1052.1|1047.1|8
1634922610000|2021-10-22 17:10:10|1052.5|1047.5|1052.4|1047.4|1052.7|1047.7|1052.4|1047.4|6
1634922620000|2021-10-22 17:10:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1634922630000|2021-10-22 17:10:30|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052|1047|4
1634922640000|2021-10-22 17:10:40|1052|1047|1052.1|1047.1|1052.2|1047.2|1052|1047|8
1634922650000|2021-10-22 17:10:50|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|6
1634922660000|2021-10-22 17:11:00|1052|1047|1052|1047|1052|1047|1052|1047|1
1634922670000|2021-10-22 17:11:10|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|3
1634922680000|2021-10-22 17:11:20|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|6
1634922690000|2021-10-22 17:11:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|6
1634922700000|2021-10-22 17:11:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1634922710000|2021-10-22 17:11:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|15
1634922720000|2021-10-22 17:12:00|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|4
1634922730000|2021-10-22 17:12:10|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052|1047|5
1634922750000|2021-10-22 17:12:30|1052|1047|1051.8|1046.8|1052|1047|1051.6|1046.6|6
1634922760000|2021-10-22 17:12:40|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|7
1634922770000|2021-10-22 17:12:50|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|3
1634922780000|2021-10-22 17:13:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|11
1634922790000|2021-10-22 17:13:10|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1634922800000|2021-10-22 17:13:20|1051.4|1046.4|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|6
1634922810000|2021-10-22 17:13:30|1051|1046|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|8
1634922820000|2021-10-22 17:13:40|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|3
1634922830000|2021-10-22 17:13:50|1050.8|1045.8|1050.4|1045.4|1050.8|1045.8|1050.4|1045.4|3
1634922840000|2021-10-22 17:14:00|1050.3|1045.3|1050|1045|1050.4|1045.4|1050|1045|5
1634922850000|2021-10-22 17:14:10|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|5
1634922860000|2021-10-22 17:14:20|1049.8|1044.8|1049.8|1044.8|1050|1045|1049.8|1044.8|5
1634922870000|2021-10-22 17:14:30|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.6|1044.6|8
1634922880000|2021-10-22 17:14:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|8
1634922890000|2021-10-22 17:14:50|1049.8|1044.8|1049.7|1044.7|1050|1045|1049.7|1044.7|14
1634922900000|2021-10-22 17:15:00|1049.6|1044.6|1049.4|1044.4|1049.7|1044.7|1049.4|1044.4|12
1634922910000|2021-10-22 17:15:10|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|9
1634922920000|2021-10-22 17:15:20|1049.5|1044.5|1049.2|1044.2|1049.6|1044.6|1049.2|1044.2|5
1634922930000|2021-10-22 17:15:30|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049|1044|11
1634922940000|2021-10-22 17:15:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634922950000|2021-10-22 17:15:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|10
1634922960000|2021-10-22 17:16:00|1049.2|1044.2|1049.5|1044.5|1049.5|1044.5|1049.2|1044.2|3
1634922970000|2021-10-22 17:16:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1634922980000|2021-10-22 17:16:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|6
1634922990000|2021-10-22 17:16:30|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1634923000000|2021-10-22 17:16:40|1049.3|1044.3|1049.2|1044.2|1049.4|1044.4|1049.1|1044.1|5
1634923010000|2021-10-22 17:16:50|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|5
1634923020000|2021-10-22 17:17:00|1049|1044|1049|1044|1049.3|1044.3|1049|1044|6
1634923030000|2021-10-22 17:17:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|4
1634923040000|2021-10-22 17:17:20|1049.1|1044.1|1048.8|1043.8|1049.2|1044.2|1048.8|1043.8|13
1634923050000|2021-10-22 17:17:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|4
1634923060000|2021-10-22 17:17:40|1049|1044|1048.9|1043.9|1049.1|1044.1|1048.8|1043.8|8
1634923070000|2021-10-22 17:17:50|1048.8|1043.8|1048.9|1043.9|1049.1|1044.1|1048.8|1043.8|9
1634923080000|2021-10-22 17:18:00|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.8|1043.8|12
1634923090000|2021-10-22 17:18:10|1049|1044|1048.9|1043.9|1049|1044|1048.8|1043.8|8
1634923100000|2021-10-22 17:18:20|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|4
1634923110000|2021-10-22 17:18:30|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1634923120000|2021-10-22 17:18:40|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|6
1634923130000|2021-10-22 17:18:50|1049|1044|1049|1044|1049.1|1044.1|1048.8|1043.8|8
1634923140000|2021-10-22 17:19:00|1049.1|1044.1|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|8
1634923150000|2021-10-22 17:19:10|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1634923160000|2021-10-22 17:19:20|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634923180000|2021-10-22 17:19:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1634923190000|2021-10-22 17:19:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634923200000|2021-10-22 17:20:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|12
1634923210000|2021-10-22 17:20:10|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|6
1634923220000|2021-10-22 17:20:20|1049.3|1044.3|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|10
1634923230000|2021-10-22 17:20:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634923240000|2021-10-22 17:20:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|10
1634923250000|2021-10-22 17:20:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634923260000|2021-10-22 17:21:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1634923270000|2021-10-22 17:21:10|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|9
1634923280000|2021-10-22 17:21:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634923290000|2021-10-22 17:21:30|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|4
1634923300000|2021-10-22 17:21:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|4
1634923320000|2021-10-22 17:22:00|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|4
1634923330000|2021-10-22 17:22:10|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|16
1634923340000|2021-10-22 17:22:20|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|15
1634923350000|2021-10-22 17:22:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|7
1634923360000|2021-10-22 17:22:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|10
1634923380000|2021-10-22 17:23:00|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|3
1634923390000|2021-10-22 17:23:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|7
1634923400000|2021-10-22 17:23:20|1050|1045|1050|1045|1050|1045|1049.8|1044.8|9
1634923410000|2021-10-22 17:23:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|9
1634923420000|2021-10-22 17:23:40|1049.8|1044.8|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|9
1634923440000|2021-10-22 17:24:00|1049.5|1044.5|1049.9|1044.9|1049.9|1044.9|1049.5|1044.5|7
1634923450000|2021-10-22 17:24:10|1050|1045|1050|1045|1050|1045|1050|1045|1
1634923460000|2021-10-22 17:24:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1634923490000|2021-10-22 17:24:50|1050|1045|1050|1045|1050.1|1045.1|1050|1045|3
1634923500000|2021-10-22 17:25:00|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|6
1634923510000|2021-10-22 17:25:10|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1634923520000|2021-10-22 17:25:20|1050|1045|1050|1045|1050.1|1045.1|1049.9|1044.9|5
1634923530000|2021-10-22 17:25:30|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1634923550000|2021-10-22 17:25:50|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|2
1634923560000|2021-10-22 17:26:00|1050|1045|1050|1045|1050|1045|1049.9|1044.9|5
1634923570000|2021-10-22 17:26:10|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|6
1634923590000|2021-10-22 17:26:30|1050.2|1045.2|1050|1045|1050.4|1045.4|1050|1045|4
1634923600000|2021-10-22 17:26:40|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1634923610000|2021-10-22 17:26:50|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|4
1634923630000|2021-10-22 17:27:10|1050.4|1045.4|1051.2|1046.2|1051.2|1046.2|1050.4|1045.4|8
1634923640000|2021-10-22 17:27:20|1051.1|1046.1|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|4
1634923650000|2021-10-22 17:27:30|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|5
1634923660000|2021-10-22 17:27:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1634923670000|2021-10-22 17:27:50|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|5
1634923680000|2021-10-22 17:28:00|1050.6|1045.6|1050|1045|1050.6|1045.6|1050|1045|12
1634923690000|2021-10-22 17:28:10|1050.1|1045.1|1050.5|1045.5|1050.5|1045.5|1050|1045|10
1634923700000|2021-10-22 17:28:20|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|6
1634923710000|2021-10-22 17:28:30|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|6
1634923720000|2021-10-22 17:28:40|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|7
1634923730000|2021-10-22 17:28:50|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|2
1634923740000|2021-10-22 17:29:00|1050.8|1045.8|1050.3|1045.3|1050.8|1045.8|1050.3|1045.3|13
1634923750000|2021-10-22 17:29:10|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|11
1634923760000|2021-10-22 17:29:20|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.2|1045.2|10
1634923770000|2021-10-22 17:29:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1634923780000|2021-10-22 17:29:40|1050.6|1045.6|1050.5|1045.5|1050.8|1045.8|1050.4|1045.4|5
1634923790000|2021-10-22 17:29:50|1050.4|1045.4|1050.2|1045.2|1050.5|1045.5|1050.1|1045.1|9
1634923800000|2021-10-22 17:30:00|1050.1|1045.1|1049.9|1044.9|1050.4|1045.4|1049.9|1044.9|14
1634923810000|2021-10-22 17:30:10|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1634923820000|2021-10-22 17:30:20|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|8
1634923830000|2021-10-22 17:30:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|3
1634923840000|2021-10-22 17:30:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1634923850000|2021-10-22 17:30:50|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|6
1634923860000|2021-10-22 17:31:00|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|7
1634923880000|2021-10-22 17:31:20|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634923890000|2021-10-22 17:31:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634923900000|2021-10-22 17:31:40|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|7
1634923910000|2021-10-22 17:31:50|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634923920000|2021-10-22 17:32:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634923930000|2021-10-22 17:32:10|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|5
1634923940000|2021-10-22 17:32:20|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|5
1634923950000|2021-10-22 17:32:30|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|5
1634923960000|2021-10-22 17:32:40|1049|1044|1049|1044|1049|1044|1049|1044|1
1634923970000|2021-10-22 17:32:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1634923980000|2021-10-22 17:33:00|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|8
1634923990000|2021-10-22 17:33:10|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|7
1634924000000|2021-10-22 17:33:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634924010000|2021-10-22 17:33:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|3
1634924020000|2021-10-22 17:33:40|1049|1044|1049|1044|1049|1044|1049|1044|1
1634924030000|2021-10-22 17:33:50|1048.9|1043.9|1049|1044|1049.1|1044.1|1048.9|1043.9|8
1634924040000|2021-10-22 17:34:00|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|10
1634924050000|2021-10-22 17:34:10|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|4
1634924060000|2021-10-22 17:34:20|1049|1044|1049|1044|1049.1|1044.1|1049|1044|11
1634924080000|2021-10-22 17:34:40|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|6
1634924090000|2021-10-22 17:34:50|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1634924100000|2021-10-22 17:35:00|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|8
1634924110000|2021-10-22 17:35:10|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|6
1634924120000|2021-10-22 17:35:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634924130000|2021-10-22 17:35:30|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1634924140000|2021-10-22 17:35:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|13
1634924150000|2021-10-22 17:35:50|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|3
1634924160000|2021-10-22 17:36:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|7
1634924170000|2021-10-22 17:36:10|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|3
1634924180000|2021-10-22 17:36:20|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|11
1634924190000|2021-10-22 17:36:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|6
1634924200000|2021-10-22 17:36:40|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634924210000|2021-10-22 17:36:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634924220000|2021-10-22 17:37:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634924260000|2021-10-22 17:37:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1634924280000|2021-10-22 17:38:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|17
1634924290000|2021-10-22 17:38:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1634924310000|2021-10-22 17:38:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1634924330000|2021-10-22 17:38:50|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|2
1634924340000|2021-10-22 17:39:00|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1634924350000|2021-10-22 17:39:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634924380000|2021-10-22 17:39:40|1049|1044|1049|1044|1049|1044|1049|1044|1
1634924390000|2021-10-22 17:39:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634924400000|2021-10-22 17:40:00|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|9
1634924410000|2021-10-22 17:40:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634924420000|2021-10-22 17:40:20|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1634924430000|2021-10-22 17:40:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634924450000|2021-10-22 17:40:50|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|6
1634924460000|2021-10-22 17:41:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634924480000|2021-10-22 17:41:20|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|3
1634924490000|2021-10-22 17:41:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634924500000|2021-10-22 17:41:40|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|4
1634924510000|2021-10-22 17:41:50|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|3
1634924520000|2021-10-22 17:42:00|1048.1|1043.1|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|11
1634924530000|2021-10-22 17:42:10|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634924540000|2021-10-22 17:42:20|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1634924550000|2021-10-22 17:42:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634924570000|2021-10-22 17:42:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634924580000|2021-10-22 17:43:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|4
1634924590000|2021-10-22 17:43:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|7
1634924600000|2021-10-22 17:43:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634924610000|2021-10-22 17:43:30|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1634924620000|2021-10-22 17:43:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634924640000|2021-10-22 17:44:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1634924650000|2021-10-22 17:44:10|1048.5|1043.5|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|8
1634924660000|2021-10-22 17:44:20|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|5
1634924670000|2021-10-22 17:44:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1634924680000|2021-10-22 17:44:40|1048.2|1043.2|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|4
1634924690000|2021-10-22 17:44:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|4
1634924750000|2021-10-22 17:45:50|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1634924760000|2021-10-22 17:46:00|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1634924770000|2021-10-22 17:46:10|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|4
1634924790000|2021-10-22 17:46:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634924800000|2021-10-22 17:46:40|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|3
1634924810000|2021-10-22 17:46:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|5
1634924820000|2021-10-22 17:47:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634924840000|2021-10-22 17:47:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1634924880000|2021-10-22 17:48:00|1048.9|1043.9|1048.7|1043.7|1049|1044|1048.7|1043.7|4
1634924890000|2021-10-22 17:48:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|14
1634924900000|2021-10-22 17:48:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634924910000|2021-10-22 17:48:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634924920000|2021-10-22 17:48:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1634924940000|2021-10-22 17:49:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|15
1634924960000|2021-10-22 17:49:20|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634924980000|2021-10-22 17:49:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|9
1634924990000|2021-10-22 17:49:50|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|14
1634925000000|2021-10-22 17:50:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634925020000|2021-10-22 17:50:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1634925030000|2021-10-22 17:50:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634925050000|2021-10-22 17:50:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634925060000|2021-10-22 17:51:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|7
1634925070000|2021-10-22 17:51:10|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|11
1634925080000|2021-10-22 17:51:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1634925090000|2021-10-22 17:51:30|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|8
1634925100000|2021-10-22 17:51:40|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|16
1634925110000|2021-10-22 17:51:50|1048.4|1043.4|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|5
1634925120000|2021-10-22 17:52:00|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|8
1634925130000|2021-10-22 17:52:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1634925140000|2021-10-22 17:52:20|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|4
1634925150000|2021-10-22 17:52:30|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|6
1634925160000|2021-10-22 17:52:40|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1634925170000|2021-10-22 17:52:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1634925180000|2021-10-22 17:53:00|1048|1043|1048|1043|1048|1043|1048|1043|1
1634925190000|2021-10-22 17:53:10|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1634925210000|2021-10-22 17:53:30|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|8
1634925230000|2021-10-22 17:53:50|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1634925240000|2021-10-22 17:54:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|3
1634925250000|2021-10-22 17:54:10|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|8
1634925260000|2021-10-22 17:54:20|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.2|1042.2|5
1634925290000|2021-10-22 17:54:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1634925300000|2021-10-22 17:55:00|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|4
1634925310000|2021-10-22 17:55:10|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|3
1634925320000|2021-10-22 17:55:20|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634925340000|2021-10-22 17:55:40|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634925360000|2021-10-22 17:56:00|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.4|1041.4|19
1634925370000|2021-10-22 17:56:10|1046.4|1041.4|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|10
1634925380000|2021-10-22 17:56:20|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1634925390000|2021-10-22 17:56:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|8
1634925400000|2021-10-22 17:56:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634925410000|2021-10-22 17:56:50|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|11
1634925420000|2021-10-22 17:57:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|5
1634925430000|2021-10-22 17:57:10|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|6
1634925440000|2021-10-22 17:57:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|3
1634925480000|2021-10-22 17:58:00|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|7
1634925490000|2021-10-22 17:58:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634925500000|2021-10-22 17:58:20|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|14
1634925510000|2021-10-22 17:58:30|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|4
1634925520000|2021-10-22 17:58:40|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046|1041|9
1634925530000|2021-10-22 17:58:50|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|4
1634925540000|2021-10-22 17:59:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|17
1634925550000|2021-10-22 17:59:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634925560000|2021-10-22 17:59:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634925570000|2021-10-22 17:59:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|14
1634925580000|2021-10-22 17:59:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1634925590000|2021-10-22 17:59:50|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|7
1634925600000|2021-10-22 18:00:00|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.8|1040.8|7
1634925610000|2021-10-22 18:00:10|1045.8|1040.8|1046.2|1041.2|1046.2|1041.2|1045.8|1040.8|6
1634925620000|2021-10-22 18:00:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046|1041|7
1634925630000|2021-10-22 18:00:30|1046.2|1041.2|1046.4|1041.4|1046.5|1041.5|1046.2|1041.2|5
1634925640000|2021-10-22 18:00:40|1046.5|1041.5|1046.8|1041.8|1046.8|1041.8|1046.4|1041.4|5
1634925660000|2021-10-22 18:01:00|1046.7|1041.7|1046.5|1041.5|1046.8|1041.8|1046.5|1041.5|15
1634925670000|2021-10-22 18:01:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1634925690000|2021-10-22 18:01:30|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|9
1634925700000|2021-10-22 18:01:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|6
1634925710000|2021-10-22 18:01:50|1046.1|1041.1|1046.4|1041.4|1046.4|1041.4|1046.1|1041.1|10
1634925720000|2021-10-22 18:02:00|1046.5|1041.5|1046.7|1041.7|1046.8|1041.8|1046.5|1041.5|6
1634925730000|2021-10-22 18:02:10|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|8
1634925750000|2021-10-22 18:02:30|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|5
1634925760000|2021-10-22 18:02:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634925770000|2021-10-22 18:02:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|12
1634925780000|2021-10-22 18:03:00|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|4
1634925790000|2021-10-22 18:03:10|1046.8|1041.8|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|7
1634925800000|2021-10-22 18:03:20|1046.8|1041.8|1046.9|1041.9|1047|1042|1046.7|1041.7|11
1634925820000|2021-10-22 18:03:40|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|2
1634925830000|2021-10-22 18:03:50|1047|1042|1047|1042|1047|1042|1047|1042|1
1634925840000|2021-10-22 18:04:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1634925850000|2021-10-22 18:04:10|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1634925870000|2021-10-22 18:04:30|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1634925880000|2021-10-22 18:04:40|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634925900000|2021-10-22 18:05:00|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|8
1634925910000|2021-10-22 18:05:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634925920000|2021-10-22 18:05:20|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634925930000|2021-10-22 18:05:30|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1634925940000|2021-10-22 18:05:40|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1634925950000|2021-10-22 18:05:50|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1634925970000|2021-10-22 18:06:10|1047.3|1042.3|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|8
1634925990000|2021-10-22 18:06:30|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|3
1634926000000|2021-10-22 18:06:40|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|6
1634926020000|2021-10-22 18:07:00|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1634926030000|2021-10-22 18:07:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634926040000|2021-10-22 18:07:20|1047|1042|1047.1|1042.1|1047.3|1042.3|1046.9|1041.9|22
1634926050000|2021-10-22 18:07:30|1047|1042|1047|1042|1047.1|1042.1|1047|1042|7
1634926060000|2021-10-22 18:07:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634926070000|2021-10-22 18:07:50|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|6
1634926080000|2021-10-22 18:08:00|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|14
1634926090000|2021-10-22 18:08:10|1047|1042|1047|1042|1047|1042|1046.9|1041.9|11
1634926100000|2021-10-22 18:08:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634926110000|2021-10-22 18:08:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634926120000|2021-10-22 18:08:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1634926130000|2021-10-22 18:08:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|11
1634926140000|2021-10-22 18:09:00|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|6
1634926150000|2021-10-22 18:09:10|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|7
1634926160000|2021-10-22 18:09:20|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|5
1634926180000|2021-10-22 18:09:40|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634926190000|2021-10-22 18:09:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|5
1634926220000|2021-10-22 18:10:20|1047.3|1042.3|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|7
1634926230000|2021-10-22 18:10:30|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1634926240000|2021-10-22 18:10:40|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|4
1634926250000|2021-10-22 18:10:50|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634926260000|2021-10-22 18:11:00|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|7
1634926270000|2021-10-22 18:11:10|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|7
1634926280000|2021-10-22 18:11:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|6
1634926290000|2021-10-22 18:11:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|7
1634926300000|2021-10-22 18:11:40|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|6
1634926310000|2021-10-22 18:11:50|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|8
1634926360000|2021-10-22 18:12:40|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|3
1634926370000|2021-10-22 18:12:50|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|10
1634926380000|2021-10-22 18:13:00|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1634926390000|2021-10-22 18:13:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634926410000|2021-10-22 18:13:30|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1634926420000|2021-10-22 18:13:40|1048|1043|1048|1043|1048|1043|1048|1043|1
1634926430000|2021-10-22 18:13:50|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1634926440000|2021-10-22 18:14:00|1047.9|1042.9|1047.5|1042.5|1047.9|1042.9|1047.5|1042.5|7
1634926450000|2021-10-22 18:14:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634926460000|2021-10-22 18:14:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634926470000|2021-10-22 18:14:30|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1634926490000|2021-10-22 18:14:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634926500000|2021-10-22 18:15:00|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634926530000|2021-10-22 18:15:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1634926540000|2021-10-22 18:15:40|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|4
1634926550000|2021-10-22 18:15:50|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634926560000|2021-10-22 18:16:00|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1634926570000|2021-10-22 18:16:10|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|5
1634926580000|2021-10-22 18:16:20|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1634926590000|2021-10-22 18:16:30|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|5
1634926600000|2021-10-22 18:16:40|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|6
1634926610000|2021-10-22 18:16:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634926620000|2021-10-22 18:17:00|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|4
1634926630000|2021-10-22 18:17:10|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|5
1634926640000|2021-10-22 18:17:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|7
1634926650000|2021-10-22 18:17:30|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1634926660000|2021-10-22 18:17:40|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1634926670000|2021-10-22 18:17:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634926690000|2021-10-22 18:18:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1634926700000|2021-10-22 18:18:20|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1634926710000|2021-10-22 18:18:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|3
1634926730000|2021-10-22 18:18:50|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1634926740000|2021-10-22 18:19:00|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|3
1634926750000|2021-10-22 18:19:10|1047|1042|1047.1|1042.1|1047.2|1042.2|1046.9|1041.9|12
1634926760000|2021-10-22 18:19:20|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1634926770000|2021-10-22 18:19:30|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1634926780000|2021-10-22 18:19:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1634926790000|2021-10-22 18:19:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|5
1634926800000|2021-10-22 18:20:00|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|12
1634926810000|2021-10-22 18:20:10|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|6
1634926820000|2021-10-22 18:20:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|8
1634926830000|2021-10-22 18:20:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|7
1634926840000|2021-10-22 18:20:40|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|8
1634926850000|2021-10-22 18:20:50|1047.2|1042.2|1047.3|1042.3|1047.4|1042.4|1047.2|1042.2|6
1634926860000|2021-10-22 18:21:00|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634926870000|2021-10-22 18:21:10|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|6
1634926890000|2021-10-22 18:21:30|1047.3|1042.3|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|17
1634926900000|2021-10-22 18:21:40|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|7
1634926910000|2021-10-22 18:21:50|1047.1|1042.1|1047|1042|1047.2|1042.2|1047|1042|10
1634926920000|2021-10-22 18:22:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634926930000|2021-10-22 18:22:10|1047|1042|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|4
1634926940000|2021-10-22 18:22:20|1047|1042|1047|1042|1047|1042|1047|1042|1
1634926960000|2021-10-22 18:22:40|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1634926970000|2021-10-22 18:22:50|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|5
1634926980000|2021-10-22 18:23:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1634926990000|2021-10-22 18:23:10|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|14
1634927000000|2021-10-22 18:23:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1634927010000|2021-10-22 18:23:30|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|5
1634927020000|2021-10-22 18:23:40|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|3
1634927030000|2021-10-22 18:23:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|11
1634927040000|2021-10-22 18:24:00|1047.4|1042.4|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|10
1634927050000|2021-10-22 18:24:10|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|6
1634927060000|2021-10-22 18:24:20|1047.2|1042.2|1047.1|1042.1|1047.3|1042.3|1047|1042|6
1634927070000|2021-10-22 18:24:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1634927080000|2021-10-22 18:24:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1634927090000|2021-10-22 18:24:50|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1634927100000|2021-10-22 18:25:00|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|8
1634927110000|2021-10-22 18:25:10|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|8
1634927130000|2021-10-22 18:25:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|13
1634927140000|2021-10-22 18:25:40|1047.1|1042.1|1047.4|1042.4|1047.4|1042.4|1047.1|1042.1|7
1634927150000|2021-10-22 18:25:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|5
1634927180000|2021-10-22 18:26:20|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|3
1634927190000|2021-10-22 18:26:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|5
1634927220000|2021-10-22 18:27:00|1047.6|1042.6|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|10
1634927250000|2021-10-22 18:27:30|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1634927260000|2021-10-22 18:27:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|5
1634927270000|2021-10-22 18:27:50|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|4
1634927280000|2021-10-22 18:28:00|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|12
1634927290000|2021-10-22 18:28:10|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|6
1634927310000|2021-10-22 18:28:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634927330000|2021-10-22 18:28:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634927340000|2021-10-22 18:29:00|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1634927360000|2021-10-22 18:29:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|5
1634927370000|2021-10-22 18:29:30|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1634927380000|2021-10-22 18:29:40|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1634927390000|2021-10-22 18:29:50|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1634927400000|2021-10-22 18:30:00|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|7
1634927410000|2021-10-22 18:30:10|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|3
1634927420000|2021-10-22 18:30:20|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|4
1634927430000|2021-10-22 18:30:30|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1634927440000|2021-10-22 18:30:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|8
1634927450000|2021-10-22 18:30:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1634927460000|2021-10-22 18:31:00|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048|1043|15
1634927470000|2021-10-22 18:31:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|6
1634927490000|2021-10-22 18:31:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1634927500000|2021-10-22 18:31:40|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1634927510000|2021-10-22 18:31:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|4
1634927520000|2021-10-22 18:32:00|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|11
1634927530000|2021-10-22 18:32:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1634927540000|2021-10-22 18:32:20|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|3
1634927550000|2021-10-22 18:32:30|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|9
1634927560000|2021-10-22 18:32:40|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|5
1634927570000|2021-10-22 18:32:50|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|5
1634927580000|2021-10-22 18:33:00|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|13
1634927610000|2021-10-22 18:33:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1634927620000|2021-10-22 18:33:40|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1634927640000|2021-10-22 18:34:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1634927670000|2021-10-22 18:34:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1634927680000|2021-10-22 18:34:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1634927690000|2021-10-22 18:34:50|1048.5|1043.5|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|6
1634927700000|2021-10-22 18:35:00|1048.5|1043.5|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|4
1634927710000|2021-10-22 18:35:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1634927720000|2021-10-22 18:35:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1634927730000|2021-10-22 18:35:30|1048.5|1043.5|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|3
1634927740000|2021-10-22 18:35:40|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1634927750000|2021-10-22 18:35:50|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|3
1634927760000|2021-10-22 18:36:00|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|6
1634927770000|2021-10-22 18:36:10|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|11
1634927780000|2021-10-22 18:36:20|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|5
1634927800000|2021-10-22 18:36:40|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1634927810000|2021-10-22 18:36:50|1048.7|1043.7|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|4
1634927820000|2021-10-22 18:37:00|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|3
1634927830000|2021-10-22 18:37:10|1049|1044|1049|1044|1049|1044|1049|1044|1
1634927840000|2021-10-22 18:37:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1634927850000|2021-10-22 18:37:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|11
1634927880000|2021-10-22 18:38:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1634927890000|2021-10-22 18:38:10|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|9
1634927900000|2021-10-22 18:38:20|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|6
1634927910000|2021-10-22 18:38:30|1049.2|1044.2|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|8
1634927930000|2021-10-22 18:38:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|6
1634927940000|2021-10-22 18:39:00|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634927950000|2021-10-22 18:39:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|6
1634927960000|2021-10-22 18:39:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634927970000|2021-10-22 18:39:30|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|14
1634927980000|2021-10-22 18:39:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|11
1634927990000|2021-10-22 18:39:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|7
1634928000000|2021-10-22 18:40:00|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|11
1634928010000|2021-10-22 18:40:10|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1634928020000|2021-10-22 18:40:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|11
1634928030000|2021-10-22 18:40:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|5
1634928040000|2021-10-22 18:40:40|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1634928050000|2021-10-22 18:40:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634928060000|2021-10-22 18:41:00|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1634928070000|2021-10-22 18:41:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1634928080000|2021-10-22 18:41:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1634928100000|2021-10-22 18:41:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1634928110000|2021-10-22 18:41:50|1049.2|1044.2|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|4
1634928120000|2021-10-22 18:42:00|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1634928130000|2021-10-22 18:42:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1634928140000|2021-10-22 18:42:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|5
1634928150000|2021-10-22 18:42:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1634928160000|2021-10-22 18:42:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1634928170000|2021-10-22 18:42:50|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1634928190000|2021-10-22 18:43:10|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|11
1634928200000|2021-10-22 18:43:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|12
1634928210000|2021-10-22 18:43:30|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|6
1634928240000|2021-10-22 18:44:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|4
1634928250000|2021-10-22 18:44:10|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|11
1634928270000|2021-10-22 18:44:30|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|5
1634928280000|2021-10-22 18:44:40|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|3
1634928310000|2021-10-22 18:45:10|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1634928320000|2021-10-22 18:45:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1634928330000|2021-10-22 18:45:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|22
1634928340000|2021-10-22 18:45:40|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|15
1634928350000|2021-10-22 18:45:50|1048.9|1043.9|1049|1044|1049.1|1044.1|1048.9|1043.9|6
1634928380000|2021-10-22 18:46:20|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1634928390000|2021-10-22 18:46:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1634928400000|2021-10-22 18:46:40|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|5
1634928420000|2021-10-22 18:47:00|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|10
1634928430000|2021-10-22 18:47:10|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|21
1634928440000|2021-10-22 18:47:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1634928450000|2021-10-22 18:47:30|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|4
1634928460000|2021-10-22 18:47:40|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1634928470000|2021-10-22 18:47:50|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|7
1634928490000|2021-10-22 18:48:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1634928540000|2021-10-22 18:49:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1634928560000|2021-10-22 18:49:20|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|7
1634928570000|2021-10-22 18:49:30|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|7
1634928600000|2021-10-22 18:50:00|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|7
1634928610000|2021-10-22 18:50:10|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|6
1634928620000|2021-10-22 18:50:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|13
1634928630000|2021-10-22 18:50:30|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|7
1634928640000|2021-10-22 18:50:40|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634928650000|2021-10-22 18:50:50|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1634928660000|2021-10-22 18:51:00|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.9|1042.9|4
1634928670000|2021-10-22 18:51:10|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|7
1634928680000|2021-10-22 18:51:20|1047.6|1042.6|1047.3|1042.3|1047.6|1042.6|1047.3|1042.3|4
1634928690000|2021-10-22 18:51:30|1047.2|1042.2|1047.5|1042.5|1047.5|1042.5|1047.2|1042.2|12
1634928760000|2021-10-22 18:52:40|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|2
1634928770000|2021-10-22 18:52:50|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|2
1634928790000|2021-10-22 18:53:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634928800000|2021-10-22 18:53:20|1047.6|1042.6|1048|1043|1048|1043|1047.6|1042.6|8
1634928810000|2021-10-22 18:53:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1634928820000|2021-10-22 18:53:40|1047.8|1042.8|1047.9|1042.9|1048|1043|1047.8|1042.8|8
1634928830000|2021-10-22 18:53:50|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|9
1634928840000|2021-10-22 18:54:00|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|5
1634928850000|2021-10-22 18:54:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|9
1634928860000|2021-10-22 18:54:20|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|3
1634928870000|2021-10-22 18:54:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1634928880000|2021-10-22 18:54:40|1047.3|1042.3|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|6
1634928890000|2021-10-22 18:54:50|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|6
1634928900000|2021-10-22 18:55:00|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1634928910000|2021-10-22 18:55:10|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|7
1634928920000|2021-10-22 18:55:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|8
1634928930000|2021-10-22 18:55:30|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.4|1042.4|5
1634928940000|2021-10-22 18:55:40|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|4
1634928950000|2021-10-22 18:55:50|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|9
1634928960000|2021-10-22 18:56:00|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634928970000|2021-10-22 18:56:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|12
1634928980000|2021-10-22 18:56:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|6
1634928990000|2021-10-22 18:56:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1634929020000|2021-10-22 18:57:00|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634929040000|2021-10-22 18:57:20|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|8
1634929050000|2021-10-22 18:57:30|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|5
1634929070000|2021-10-22 18:57:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1634929090000|2021-10-22 18:58:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1634929110000|2021-10-22 18:58:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1634929120000|2021-10-22 18:58:40|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|5
1634929130000|2021-10-22 18:58:50|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|4
1634929140000|2021-10-22 18:59:00|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047|1042|5
1634929150000|2021-10-22 18:59:10|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|8
1634929160000|2021-10-22 18:59:20|1047.3|1042.3|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|3
1634929170000|2021-10-22 18:59:30|1047|1042|1047|1042|1047.1|1042.1|1047|1042|5
1634929180000|2021-10-22 18:59:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1634929200000|2021-10-22 19:00:00|1047|1042|1046.7|1041.7|1047|1042|1046.7|1041.7|4
1634929210000|2021-10-22 19:00:10|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1634929220000|2021-10-22 19:00:20|1046.6|1041.6|1046.6|1041.6|1046.8|1041.8|1046.5|1041.5|9
1634929230000|2021-10-22 19:00:30|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|4
1634929270000|2021-10-22 19:01:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634929280000|2021-10-22 19:01:20|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|7
1634929320000|2021-10-22 19:02:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1634929330000|2021-10-22 19:02:10|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|5
1634929340000|2021-10-22 19:02:20|1046|1041|1045.8|1040.8|1046|1041|1045.8|1040.8|5
1634929350000|2021-10-22 19:02:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|10
1634929360000|2021-10-22 19:02:40|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|7
1634929370000|2021-10-22 19:02:50|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|7
1634929380000|2021-10-22 19:03:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634929390000|2021-10-22 19:03:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|5
1634929400000|2021-10-22 19:03:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|7
1634929410000|2021-10-22 19:03:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1634929420000|2021-10-22 19:03:40|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|5
1634929430000|2021-10-22 19:03:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|6
1634929450000|2021-10-22 19:04:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634929460000|2021-10-22 19:04:20|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|9
1634929470000|2021-10-22 19:04:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634929500000|2021-10-22 19:05:00|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634929530000|2021-10-22 19:05:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1634929560000|2021-10-22 19:06:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|12
1634929570000|2021-10-22 19:06:10|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|3
1634929600000|2021-10-22 19:06:40|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634929610000|2021-10-22 19:06:50|1046|1041|1046|1041|1046.1|1041.1|1046|1041|5
1634929630000|2021-10-22 19:07:10|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|4
1634929640000|2021-10-22 19:07:20|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|5
1634929650000|2021-10-22 19:07:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|5
1634929680000|2021-10-22 19:08:00|1045.8|1040.8|1045.7|1040.7|1046.1|1041.1|1045.7|1040.7|5
1634929690000|2021-10-22 19:08:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634929700000|2021-10-22 19:08:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|15
1634929710000|2021-10-22 19:08:30|1045.6|1040.6|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|4
1634929720000|2021-10-22 19:08:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634929730000|2021-10-22 19:08:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1634929740000|2021-10-22 19:09:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1634929750000|2021-10-22 19:09:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|7
1634929760000|2021-10-22 19:09:20|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|10
1634929770000|2021-10-22 19:09:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634929800000|2021-10-22 19:10:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634929810000|2021-10-22 19:10:10|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634929820000|2021-10-22 19:10:20|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634929830000|2021-10-22 19:10:30|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|2
1634929860000|2021-10-22 19:11:00|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|3
1634929870000|2021-10-22 19:11:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634929890000|2021-10-22 19:11:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1634929900000|2021-10-22 19:11:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|11
1634929920000|2021-10-22 19:12:00|1045.6|1040.6|1045.2|1040.2|1045.6|1040.6|1045.2|1040.2|3
1634929940000|2021-10-22 19:12:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|11
1634929950000|2021-10-22 19:12:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|10
1634929960000|2021-10-22 19:12:40|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|4
1634929970000|2021-10-22 19:12:50|1045.4|1040.4|1045.6|1040.6|1045.8|1040.8|1045.4|1040.4|4
1634929980000|2021-10-22 19:13:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634930010000|2021-10-22 19:13:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|4
1634930020000|2021-10-22 19:13:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634930040000|2021-10-22 19:14:00|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|6
1634930090000|2021-10-22 19:14:50|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|10
1634930100000|2021-10-22 19:15:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|14
1634930110000|2021-10-22 19:15:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|14
1634930120000|2021-10-22 19:15:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1634930130000|2021-10-22 19:15:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|12
1634930140000|2021-10-22 19:15:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634930150000|2021-10-22 19:15:50|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634930160000|2021-10-22 19:16:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634930170000|2021-10-22 19:16:10|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|5
1634930180000|2021-10-22 19:16:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634930190000|2021-10-22 19:16:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634930220000|2021-10-22 19:17:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1634930230000|2021-10-22 19:17:10|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634930240000|2021-10-22 19:17:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634930260000|2021-10-22 19:17:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634930270000|2021-10-22 19:17:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1634930290000|2021-10-22 19:18:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634930300000|2021-10-22 19:18:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1634930330000|2021-10-22 19:18:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634930340000|2021-10-22 19:19:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|7
1634930350000|2021-10-22 19:19:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|5
1634930360000|2021-10-22 19:19:20|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|16
1634930370000|2021-10-22 19:19:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|3
1634930390000|2021-10-22 19:19:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|3
1634930400000|2021-10-22 19:20:00|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|5
1634930410000|2021-10-22 19:20:10|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|3
1634930420000|2021-10-22 19:20:20|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.1|1040.1|7
1634930430000|2021-10-22 19:20:30|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|3
1634930440000|2021-10-22 19:20:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1634930460000|2021-10-22 19:21:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1634930480000|2021-10-22 19:21:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634930520000|2021-10-22 19:22:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634930540000|2021-10-22 19:22:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634930550000|2021-10-22 19:22:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|9
1634930560000|2021-10-22 19:22:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|8
1634930570000|2021-10-22 19:22:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|17
1634930580000|2021-10-22 19:23:00|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|5
1634930600000|2021-10-22 19:23:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634930610000|2021-10-22 19:23:30|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|5
1634930620000|2021-10-22 19:23:40|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|4
1634930630000|2021-10-22 19:23:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634930670000|2021-10-22 19:24:30|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|4
1634930690000|2021-10-22 19:24:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|3
1634930700000|2021-10-22 19:25:00|1045.2|1040.2|1045.6|1040.6|1045.7|1040.7|1045.2|1040.2|6
1634930710000|2021-10-22 19:25:10|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634930740000|2021-10-22 19:25:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1634930750000|2021-10-22 19:25:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634930760000|2021-10-22 19:26:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634930780000|2021-10-22 19:26:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1634930810000|2021-10-22 19:26:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|8
1634930820000|2021-10-22 19:27:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634930870000|2021-10-22 19:27:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|13
1634930880000|2021-10-22 19:28:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|10
1634930890000|2021-10-22 19:28:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634930900000|2021-10-22 19:28:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634930920000|2021-10-22 19:28:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634930940000|2021-10-22 19:29:00|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1634930960000|2021-10-22 19:29:20|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|5
1634930980000|2021-10-22 19:29:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634930990000|2021-10-22 19:29:50|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634931000000|2021-10-22 19:30:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634931010000|2021-10-22 19:30:10|1046|1041|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|15
1634931020000|2021-10-22 19:30:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1634931030000|2021-10-22 19:30:30|1046.1|1041.1|1046|1041|1046.2|1041.2|1046|1041|4
1634931040000|2021-10-22 19:30:40|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634931050000|2021-10-22 19:30:50|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634931060000|2021-10-22 19:31:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1634931070000|2021-10-22 19:31:10|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|9
1634931080000|2021-10-22 19:31:20|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046|1041|4
1634931090000|2021-10-22 19:31:30|1046.2|1041.2|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|18
1634931100000|2021-10-22 19:31:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634931110000|2021-10-22 19:31:50|1046.3|1041.3|1046.4|1041.4|1046.5|1041.5|1046.3|1041.3|6
1634931120000|2021-10-22 19:32:00|1046.3|1041.3|1045.9|1040.9|1046.3|1041.3|1045.9|1040.9|8
1634931130000|2021-10-22 19:32:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|13
1634931150000|2021-10-22 19:32:30|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046|1041|7
1634931170000|2021-10-22 19:32:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634931180000|2021-10-22 19:33:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634931190000|2021-10-22 19:33:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|13
1634931200000|2021-10-22 19:33:20|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|3
1634931210000|2021-10-22 19:33:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|9
1634931220000|2021-10-22 19:33:40|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|3
1634931230000|2021-10-22 19:33:50|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|3
1634931240000|2021-10-22 19:34:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1634931250000|2021-10-22 19:34:10|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|3
1634931260000|2021-10-22 19:34:20|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|3
1634931270000|2021-10-22 19:34:30|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|5
1634931280000|2021-10-22 19:34:40|1046.3|1041.3|1046.4|1041.4|1046.6|1041.6|1046.3|1041.3|16
1634931290000|2021-10-22 19:34:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634931320000|2021-10-22 19:35:20|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.8|1040.8|3
1634931340000|2021-10-22 19:35:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.8|1040.8|9
1634931350000|2021-10-22 19:35:50|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634931360000|2021-10-22 19:36:00|1046|1041|1045.8|1040.8|1046|1041|1045.7|1040.7|9
1634931370000|2021-10-22 19:36:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1634931380000|2021-10-22 19:36:20|1046|1041|1045.9|1040.9|1046|1041|1045.8|1040.8|4
1634931390000|2021-10-22 19:36:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1634931400000|2021-10-22 19:36:40|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|7
1634931410000|2021-10-22 19:36:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634931420000|2021-10-22 19:37:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634931430000|2021-10-22 19:37:10|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|16
1634931440000|2021-10-22 19:37:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634931460000|2021-10-22 19:37:40|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|8
1634931470000|2021-10-22 19:37:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634931480000|2021-10-22 19:38:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634931490000|2021-10-22 19:38:10|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|6
1634931500000|2021-10-22 19:38:20|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|7
1634931510000|2021-10-22 19:38:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1634931550000|2021-10-22 19:39:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1634931560000|2021-10-22 19:39:20|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1634931570000|2021-10-22 19:39:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|7
1634931580000|2021-10-22 19:39:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634931590000|2021-10-22 19:39:50|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|9
1634931620000|2021-10-22 19:40:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634931630000|2021-10-22 19:40:30|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1634931680000|2021-10-22 19:41:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1634931700000|2021-10-22 19:41:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634931710000|2021-10-22 19:41:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634931720000|2021-10-22 19:42:00|1046|1041|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|4
1634931730000|2021-10-22 19:42:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634931740000|2021-10-22 19:42:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|12
1634931750000|2021-10-22 19:42:30|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|7
1634931760000|2021-10-22 19:42:40|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|4
1634931790000|2021-10-22 19:43:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|5
1634931800000|2021-10-22 19:43:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|12
1634931810000|2021-10-22 19:43:30|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|10
1634931820000|2021-10-22 19:43:40|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1634931850000|2021-10-22 19:44:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634931860000|2021-10-22 19:44:20|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1634931880000|2021-10-22 19:44:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634931890000|2021-10-22 19:44:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1634931910000|2021-10-22 19:45:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634931920000|2021-10-22 19:45:20|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|3
1634931970000|2021-10-22 19:46:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634931990000|2021-10-22 19:46:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1634932000000|2021-10-22 19:46:40|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|9
1634932010000|2021-10-22 19:46:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|10
1634932020000|2021-10-22 19:47:00|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|3
1634932030000|2021-10-22 19:47:10|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1634932040000|2021-10-22 19:47:20|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1634932070000|2021-10-22 19:47:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1634932080000|2021-10-22 19:48:00|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|5
1634932130000|2021-10-22 19:48:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634932160000|2021-10-22 19:49:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634932180000|2021-10-22 19:49:40|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|4
1634932190000|2021-10-22 19:49:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1634932200000|2021-10-22 19:50:00|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|3
1634932210000|2021-10-22 19:50:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1634932240000|2021-10-22 19:50:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|15
1634932250000|2021-10-22 19:50:50|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1634932260000|2021-10-22 19:51:00|1045.6|1040.6|1045.7|1040.7|1045.9|1040.9|1045.6|1040.6|7
1634932270000|2021-10-22 19:51:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634932280000|2021-10-22 19:51:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|9
1634932290000|2021-10-22 19:51:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634932300000|2021-10-22 19:51:40|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|3
1634932310000|2021-10-22 19:51:50|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|6
1634932320000|2021-10-22 19:52:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1634932330000|2021-10-22 19:52:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|5
1634932350000|2021-10-22 19:52:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634932400000|2021-10-22 19:53:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634932410000|2021-10-22 19:53:30|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.3|1040.3|4
1634932420000|2021-10-22 19:53:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634932430000|2021-10-22 19:53:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|12
1634932480000|2021-10-22 19:54:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|10
1634932520000|2021-10-22 19:55:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|8
1634932530000|2021-10-22 19:55:30|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|2
1634932580000|2021-10-22 19:56:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634932590000|2021-10-22 19:56:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634932600000|2021-10-22 19:56:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1634932620000|2021-10-22 19:57:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|8
1634932630000|2021-10-22 19:57:10|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|4
1634932640000|2021-10-22 19:57:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1634932650000|2021-10-22 19:57:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|4
1634932660000|2021-10-22 19:57:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|8
1634932670000|2021-10-22 19:57:50|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|17
1634932680000|2021-10-22 19:58:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|7
1634932700000|2021-10-22 19:58:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634932710000|2021-10-22 19:58:30|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|8
1634932720000|2021-10-22 19:58:40|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|17
1634932730000|2021-10-22 19:58:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1634932740000|2021-10-22 19:59:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|7
1634932750000|2021-10-22 19:59:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634932760000|2021-10-22 19:59:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|12
1634932770000|2021-10-22 19:59:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|12
1634932780000|2021-10-22 19:59:40|1045.4|1040.4|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|7
1634932790000|2021-10-22 19:59:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|7
1634932800000|2021-10-22 20:00:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1634932820000|2021-10-22 20:00:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634932830000|2021-10-22 20:00:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1634932860000|2021-10-22 20:01:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1634932870000|2021-10-22 20:01:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|11
1634932880000|2021-10-22 20:01:20|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.5|1040.5|3
1634932920000|2021-10-22 20:02:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634932940000|2021-10-22 20:02:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1634932960000|2021-10-22 20:02:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1634932970000|2021-10-22 20:02:50|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1634932980000|2021-10-22 20:03:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634933020000|2021-10-22 20:03:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|5
1634933030000|2021-10-22 20:03:50|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|7
1634933040000|2021-10-22 20:04:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1634933050000|2021-10-22 20:04:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1634933060000|2021-10-22 20:04:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1634933130000|2021-10-22 20:05:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634933140000|2021-10-22 20:05:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634933160000|2021-10-22 20:06:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634933240000|2021-10-22 20:07:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1634933270000|2021-10-22 20:07:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1634933290000|2021-10-22 20:08:10|1046.1|1041.1|1046.4|1041.4|1046.4|1041.4|1046.1|1041.1|3
1634933310000|2021-10-22 20:08:30|1046.3|1041.3|1046|1041|1046.3|1041.3|1046|1041|3
1634933340000|2021-10-22 20:09:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634933350000|2021-10-22 20:09:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634933390000|2021-10-22 20:09:50|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1634933400000|2021-10-22 20:10:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634933440000|2021-10-22 20:10:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634933480000|2021-10-22 20:11:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634933490000|2021-10-22 20:11:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634933500000|2021-10-22 20:11:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634933520000|2021-10-22 20:12:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634933530000|2021-10-22 20:12:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1634933550000|2021-10-22 20:12:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1634933570000|2021-10-22 20:12:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634933600000|2021-10-22 20:13:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634933610000|2021-10-22 20:13:30|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634933630000|2021-10-22 20:13:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634933640000|2021-10-22 20:14:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634933650000|2021-10-22 20:14:10|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1634933700000|2021-10-22 20:15:00|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634933730000|2021-10-22 20:15:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634933740000|2021-10-22 20:15:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634933780000|2021-10-22 20:16:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634933810000|2021-10-22 20:16:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634933820000|2021-10-22 20:17:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1634933890000|2021-10-22 20:18:10|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1634933990000|2021-10-22 20:19:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634934000000|2021-10-22 20:20:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1634934120000|2021-10-22 20:22:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634934130000|2021-10-22 20:22:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1634934150000|2021-10-22 20:22:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634934200000|2021-10-22 20:23:20|1046.4|1041.4|1046.6|1041.6|1046.6|1041.6|1046.4|1041.4|2
1634934240000|2021-10-22 20:24:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634934290000|2021-10-22 20:24:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634934460000|2021-10-22 20:27:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1634934480000|2021-10-22 20:28:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634934550000|2021-10-22 20:29:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1634934590000|2021-10-22 20:29:50|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1634934600000|2021-10-22 20:30:00|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|3
1634934670000|2021-10-22 20:31:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634934730000|2021-10-22 20:32:10|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634934890000|2021-10-22 20:34:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634934960000|2021-10-22 20:36:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634935040000|2021-10-22 20:37:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1634935050000|2021-10-22 20:37:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634935230000|2021-10-22 20:40:30|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|5
1634935260000|2021-10-22 20:41:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1634935320000|2021-10-22 20:42:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634935330000|2021-10-22 20:42:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1634935470000|2021-10-22 20:44:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1634935500000|2021-10-22 20:45:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634935570000|2021-10-22 20:46:10|1046.7|1041.7|1046.4|1041.4|1046.7|1041.7|1046.4|1041.4|2
1634935630000|2021-10-22 20:47:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1634935740000|2021-10-22 20:49:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1634935880000|2021-10-22 20:51:20|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1634935920000|2021-10-22 20:52:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634936080000|2021-10-22 20:54:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1634936120000|2021-10-22 20:55:20|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634936150000|2021-10-22 20:55:50|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1634936210000|2021-10-22 20:56:50|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1634936250000|2021-10-22 20:57:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634936260000|2021-10-22 20:57:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1634936280000|2021-10-22 20:58:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1634936290000|2021-10-22 20:58:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1634936320000|2021-10-22 20:58:40|1045.5|1040.5|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|3
1634936330000|2021-10-22 20:58:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1635112860000|2021-10-24 22:01:00|1047.6|1039|1047.4|1039|1047.6|1039|1047.4|1039|3
1635112870000|2021-10-24 22:01:10|1047.3|1039.1|1046.8|1038.6|1047.3|1039.1|1046.8|1038.5|5
1635112880000|2021-10-24 22:01:20|1046.4|1038.7|1046.5|1038.5|1046.5|1039.9|1044.9|1038.3|7
1635112890000|2021-10-24 22:01:30|1044.9|1038.4|1044.9|1039.9|1046.4|1039.9|1044.9|1038.4|8
1635112920000|2021-10-24 22:02:00|1045|1040|1045.4|1040.4|1045.4|1040.4|1045|1040|2
1635112940000|2021-10-24 22:02:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635112950000|2021-10-24 22:02:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635112960000|2021-10-24 22:02:40|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1635112980000|2021-10-24 22:03:00|1047|1042|1046|1041|1047|1042|1046|1041|2
1635113000000|2021-10-24 22:03:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|6
1635113010000|2021-10-24 22:03:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1635113030000|2021-10-24 22:03:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635113040000|2021-10-24 22:04:00|1045.6|1040.6|1045.1|1040.1|1045.6|1040.6|1045.1|1040.1|3
1635113050000|2021-10-24 22:04:10|1045|1040|1045.1|1040.1|1045.2|1040.2|1045|1040|3
1635113060000|2021-10-24 22:04:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1635113110000|2021-10-24 22:05:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635113140000|2021-10-24 22:05:40|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|5
1635113150000|2021-10-24 22:05:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1635113190000|2021-10-24 22:06:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635113240000|2021-10-24 22:07:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635113260000|2021-10-24 22:07:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635113430000|2021-10-24 22:10:30|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|2
1635113440000|2021-10-24 22:10:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635113460000|2021-10-24 22:11:00|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|3
1635113480000|2021-10-24 22:11:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635113520000|2021-10-24 22:12:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635113530000|2021-10-24 22:12:10|1046.4|1041.4|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|6
1635113540000|2021-10-24 22:12:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|5
1635113560000|2021-10-24 22:12:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635113570000|2021-10-24 22:12:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635113580000|2021-10-24 22:13:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1635113660000|2021-10-24 22:14:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635113680000|2021-10-24 22:14:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635113760000|2021-10-24 22:16:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635113780000|2021-10-24 22:16:20|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|2
1635113800000|2021-10-24 22:16:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635113820000|2021-10-24 22:17:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635113840000|2021-10-24 22:17:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|5
1635113850000|2021-10-24 22:17:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|14
1635113860000|2021-10-24 22:17:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|9
1635113870000|2021-10-24 22:17:50|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|4
1635113880000|2021-10-24 22:18:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635113890000|2021-10-24 22:18:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635113940000|2021-10-24 22:19:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635113950000|2021-10-24 22:19:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635113970000|2021-10-24 22:19:30|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635113980000|2021-10-24 22:19:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635113990000|2021-10-24 22:19:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635114280000|2021-10-24 22:24:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635114290000|2021-10-24 22:24:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635114320000|2021-10-24 22:25:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635114340000|2021-10-24 22:25:40|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635114370000|2021-10-24 22:26:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635114420000|2021-10-24 22:27:00|1046.6|1041.6|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|4
1635114430000|2021-10-24 22:27:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635114440000|2021-10-24 22:27:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|4
1635114490000|2021-10-24 22:28:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635114500000|2021-10-24 22:28:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635114510000|2021-10-24 22:28:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|8
1635114530000|2021-10-24 22:28:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635114540000|2021-10-24 22:29:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635114550000|2021-10-24 22:29:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635114560000|2021-10-24 22:29:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635114590000|2021-10-24 22:29:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635114600000|2021-10-24 22:30:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|6
1635114620000|2021-10-24 22:30:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635114630000|2021-10-24 22:30:30|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|4
1635114660000|2021-10-24 22:31:00|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1635114670000|2021-10-24 22:31:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635114780000|2021-10-24 22:33:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635114860000|2021-10-24 22:34:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635114870000|2021-10-24 22:34:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635114880000|2021-10-24 22:34:40|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|3
1635114890000|2021-10-24 22:34:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|6
1635114900000|2021-10-24 22:35:00|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635114920000|2021-10-24 22:35:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635114970000|2021-10-24 22:36:10|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635114990000|2021-10-24 22:36:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635115040000|2021-10-24 22:37:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635115070000|2021-10-24 22:37:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635115140000|2021-10-24 22:39:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046|1041|4
1635115200000|2021-10-24 22:40:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635115210000|2021-10-24 22:40:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635115240000|2021-10-24 22:40:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1635115290000|2021-10-24 22:41:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635115300000|2021-10-24 22:41:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635115310000|2021-10-24 22:41:50|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|2
1635115320000|2021-10-24 22:42:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635115340000|2021-10-24 22:42:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635115360000|2021-10-24 22:42:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635115380000|2021-10-24 22:43:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|5
1635115400000|2021-10-24 22:43:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635115410000|2021-10-24 22:43:30|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1635115440000|2021-10-24 22:44:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635115460000|2021-10-24 22:44:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635115580000|2021-10-24 22:46:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635115630000|2021-10-24 22:47:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635115640000|2021-10-24 22:47:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635115670000|2021-10-24 22:47:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635115690000|2021-10-24 22:48:10|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1635115730000|2021-10-24 22:48:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635115740000|2021-10-24 22:49:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635115750000|2021-10-24 22:49:10|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1635115760000|2021-10-24 22:49:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635115770000|2021-10-24 22:49:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635115780000|2021-10-24 22:49:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635115850000|2021-10-24 22:50:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1635115860000|2021-10-24 22:51:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635115880000|2021-10-24 22:51:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635115900000|2021-10-24 22:51:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|3
1635115910000|2021-10-24 22:51:50|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1635115920000|2021-10-24 22:52:00|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635115940000|2021-10-24 22:52:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635115950000|2021-10-24 22:52:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635115960000|2021-10-24 22:52:40|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635115970000|2021-10-24 22:52:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635115980000|2021-10-24 22:53:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635115990000|2021-10-24 22:53:10|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|4
1635116050000|2021-10-24 22:54:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635116060000|2021-10-24 22:54:20|1046.6|1041.6|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|10
1635116080000|2021-10-24 22:54:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635116110000|2021-10-24 22:55:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|3
1635116120000|2021-10-24 22:55:20|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1635116150000|2021-10-24 22:55:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|7
1635116160000|2021-10-24 22:56:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|4
1635116200000|2021-10-24 22:56:40|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635116220000|2021-10-24 22:57:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635116240000|2021-10-24 22:57:20|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1635116270000|2021-10-24 22:57:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635116280000|2021-10-24 22:58:00|1046.8|1041.8|1047|1042|1047|1042|1046.8|1041.8|2
1635116350000|2021-10-24 22:59:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635116360000|2021-10-24 22:59:20|1046.7|1041.7|1047|1042|1047|1042|1046.7|1041.7|4
1635116380000|2021-10-24 22:59:40|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635116400000|2021-10-24 23:00:00|1047|1042|1047|1042|1047.1|1042.1|1046.9|1041.9|9
1635116410000|2021-10-24 23:00:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635116450000|2021-10-24 23:00:50|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1635116470000|2021-10-24 23:01:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635116480000|2021-10-24 23:01:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635116500000|2021-10-24 23:01:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635116530000|2021-10-24 23:02:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635116650000|2021-10-24 23:04:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635116660000|2021-10-24 23:04:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635116680000|2021-10-24 23:04:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635116700000|2021-10-24 23:05:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|3
1635116710000|2021-10-24 23:05:10|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635116770000|2021-10-24 23:06:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635116780000|2021-10-24 23:06:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635116790000|2021-10-24 23:06:30|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1635116800000|2021-10-24 23:06:40|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|5
1635116810000|2021-10-24 23:06:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635116820000|2021-10-24 23:07:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635116830000|2021-10-24 23:07:10|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635116870000|2021-10-24 23:07:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635116880000|2021-10-24 23:08:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635116890000|2021-10-24 23:08:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635116900000|2021-10-24 23:08:20|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|3
1635116910000|2021-10-24 23:08:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|5
1635116920000|2021-10-24 23:08:40|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|3
1635116950000|2021-10-24 23:09:10|1046.9|1041.9|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|2
1635117020000|2021-10-24 23:10:20|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635117070000|2021-10-24 23:11:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635117090000|2021-10-24 23:11:30|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|6
1635117100000|2021-10-24 23:11:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635117110000|2021-10-24 23:11:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635117130000|2021-10-24 23:12:10|1046.2|1041.2|1046.6|1041.6|1046.6|1041.6|1046.2|1041.2|2
1635117150000|2021-10-24 23:12:30|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635117200000|2021-10-24 23:13:20|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635117240000|2021-10-24 23:14:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635117250000|2021-10-24 23:14:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635117260000|2021-10-24 23:14:20|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1635117280000|2021-10-24 23:14:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635117290000|2021-10-24 23:14:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635117310000|2021-10-24 23:15:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635117320000|2021-10-24 23:15:20|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|6
1635117330000|2021-10-24 23:15:30|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1635117370000|2021-10-24 23:16:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635117400000|2021-10-24 23:16:40|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|2
1635117460000|2021-10-24 23:17:40|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635117470000|2021-10-24 23:17:50|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635117480000|2021-10-24 23:18:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|4
1635117490000|2021-10-24 23:18:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635117500000|2021-10-24 23:18:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635117550000|2021-10-24 23:19:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635117570000|2021-10-24 23:19:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635117600000|2021-10-24 23:20:00|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|6
1635117670000|2021-10-24 23:21:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635117680000|2021-10-24 23:21:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635117690000|2021-10-24 23:21:30|1045.7|1040.7|1046.1|1041.1|1046.1|1041.1|1045.6|1040.6|7
1635117700000|2021-10-24 23:21:40|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1635117720000|2021-10-24 23:22:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1635117740000|2021-10-24 23:22:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635117750000|2021-10-24 23:22:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635117760000|2021-10-24 23:22:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635117780000|2021-10-24 23:23:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635117800000|2021-10-24 23:23:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635117810000|2021-10-24 23:23:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1635117840000|2021-10-24 23:24:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1635117930000|2021-10-24 23:25:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635117940000|2021-10-24 23:25:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635117960000|2021-10-24 23:26:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635117990000|2021-10-24 23:26:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635118000000|2021-10-24 23:26:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635118010000|2021-10-24 23:26:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635118030000|2021-10-24 23:27:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635118040000|2021-10-24 23:27:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635118050000|2021-10-24 23:27:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635118060000|2021-10-24 23:27:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635118130000|2021-10-24 23:28:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635118140000|2021-10-24 23:29:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635118150000|2021-10-24 23:29:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1635118160000|2021-10-24 23:29:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635118180000|2021-10-24 23:29:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1635118190000|2021-10-24 23:29:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1635118200000|2021-10-24 23:30:00|1045.1|1040.1|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|3
1635118210000|2021-10-24 23:30:10|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1635118220000|2021-10-24 23:30:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635118240000|2021-10-24 23:30:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1635118260000|2021-10-24 23:31:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635118270000|2021-10-24 23:31:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635118300000|2021-10-24 23:31:40|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1635118310000|2021-10-24 23:31:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1635118320000|2021-10-24 23:32:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635118330000|2021-10-24 23:32:10|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635118350000|2021-10-24 23:32:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|4
1635118360000|2021-10-24 23:32:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1635118410000|2021-10-24 23:33:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635118420000|2021-10-24 23:33:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|3
1635118430000|2021-10-24 23:33:50|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|5
1635118460000|2021-10-24 23:34:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635118510000|2021-10-24 23:35:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1635118520000|2021-10-24 23:35:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|14
1635118530000|2021-10-24 23:35:30|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635118540000|2021-10-24 23:35:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|6
1635118550000|2021-10-24 23:35:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635118560000|2021-10-24 23:36:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|14
1635118570000|2021-10-24 23:36:10|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|23
1635118620000|2021-10-24 23:37:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635118630000|2021-10-24 23:37:10|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|4
1635118640000|2021-10-24 23:37:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635118660000|2021-10-24 23:37:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1635118760000|2021-10-24 23:39:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635118790000|2021-10-24 23:39:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635118810000|2021-10-24 23:40:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635118820000|2021-10-24 23:40:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1635118830000|2021-10-24 23:40:30|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|5
1635118840000|2021-10-24 23:40:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|5
1635118870000|2021-10-24 23:41:10|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|5
1635118880000|2021-10-24 23:41:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|3
1635118900000|2021-10-24 23:41:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|7
1635118910000|2021-10-24 23:41:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1635118920000|2021-10-24 23:42:00|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|4
1635118930000|2021-10-24 23:42:10|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1635118960000|2021-10-24 23:42:40|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045|1040|6
1635118970000|2021-10-24 23:42:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635118990000|2021-10-24 23:43:10|1045|1040|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|3
1635119000000|2021-10-24 23:43:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635119030000|2021-10-24 23:43:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1635119050000|2021-10-24 23:44:10|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|3
1635119080000|2021-10-24 23:44:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635119110000|2021-10-24 23:45:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635119130000|2021-10-24 23:45:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635119140000|2021-10-24 23:45:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635119150000|2021-10-24 23:45:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1635119160000|2021-10-24 23:46:00|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|3
1635119170000|2021-10-24 23:46:10|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|3
1635119180000|2021-10-24 23:46:20|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|2
1635119190000|2021-10-24 23:46:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635119200000|2021-10-24 23:46:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635119210000|2021-10-24 23:46:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635119220000|2021-10-24 23:47:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635119230000|2021-10-24 23:47:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635119250000|2021-10-24 23:47:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|5
1635119260000|2021-10-24 23:47:40|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1635119280000|2021-10-24 23:48:00|1046.9|1041.9|1046.4|1041.4|1046.9|1041.9|1046.4|1041.4|5
1635119290000|2021-10-24 23:48:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635119300000|2021-10-24 23:48:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635119310000|2021-10-24 23:48:30|1046.8|1041.8|1047|1042|1047|1042|1046.8|1041.8|2
1635119320000|2021-10-24 23:48:40|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1635119330000|2021-10-24 23:48:50|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|3
1635119340000|2021-10-24 23:49:00|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1635119370000|2021-10-24 23:49:30|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635119400000|2021-10-24 23:50:00|1047.2|1042.2|1047|1042|1047.2|1042.2|1047|1042|2
1635119420000|2021-10-24 23:50:20|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1635119430000|2021-10-24 23:50:30|1047|1042|1047|1042|1047|1042|1047|1042|1
1635119470000|2021-10-24 23:51:10|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1635119480000|2021-10-24 23:51:20|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1635119490000|2021-10-24 23:51:30|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635119500000|2021-10-24 23:51:40|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|8
1635119510000|2021-10-24 23:51:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|5
1635119570000|2021-10-24 23:52:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635119600000|2021-10-24 23:53:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635119610000|2021-10-24 23:53:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635119620000|2021-10-24 23:53:40|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635119630000|2021-10-24 23:53:50|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|6
1635119640000|2021-10-24 23:54:00|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635119650000|2021-10-24 23:54:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1635119660000|2021-10-24 23:54:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|6
1635119670000|2021-10-24 23:54:30|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1635119680000|2021-10-24 23:54:40|1047.7|1042.7|1048.3|1043.3|1048.3|1043.3|1047.7|1042.7|10
1635119690000|2021-10-24 23:54:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|7
1635119700000|2021-10-24 23:55:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|3
1635119710000|2021-10-24 23:55:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635119720000|2021-10-24 23:55:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635119730000|2021-10-24 23:55:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635119760000|2021-10-24 23:56:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1635119770000|2021-10-24 23:56:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635119780000|2021-10-24 23:56:20|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635119790000|2021-10-24 23:56:30|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|7
1635119800000|2021-10-24 23:56:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635119810000|2021-10-24 23:56:50|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|9
1635119820000|2021-10-24 23:57:00|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1635119860000|2021-10-24 23:57:40|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|12
1635119870000|2021-10-24 23:57:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1635119890000|2021-10-24 23:58:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|10
1635119900000|2021-10-24 23:58:20|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|8
1635119910000|2021-10-24 23:58:30|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|5
1635119920000|2021-10-24 23:58:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635119930000|2021-10-24 23:58:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635119960000|2021-10-24 23:59:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635119970000|2021-10-24 23:59:30|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1635119990000|2021-10-24 23:59:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635120000000|2021-10-25 00:00:00|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|5
1635120010000|2021-10-25 00:00:10|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|4
1635120020000|2021-10-25 00:00:20|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635120030000|2021-10-25 00:00:30|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|5
1635120050000|2021-10-25 00:00:50|1049.5|1044.5|1049.8|1044.8|1049.8|1044.8|1049.5|1044.5|2
1635120060000|2021-10-25 00:01:00|1049.7|1044.7|1049.3|1044.3|1049.7|1044.7|1049|1044|3
1635120080000|2021-10-25 00:01:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635120090000|2021-10-25 00:01:30|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|4
1635120100000|2021-10-25 00:01:40|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635120110000|2021-10-25 00:01:50|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635120120000|2021-10-25 00:02:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|4
1635120130000|2021-10-25 00:02:10|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635120140000|2021-10-25 00:02:20|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|4
1635120160000|2021-10-25 00:02:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|5
1635120170000|2021-10-25 00:02:50|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|6
1635120180000|2021-10-25 00:03:00|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|6
1635120200000|2021-10-25 00:03:20|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|6
1635120220000|2021-10-25 00:03:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1635120230000|2021-10-25 00:03:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|3
1635120240000|2021-10-25 00:04:00|1049|1044|1049.1|1044.1|1049.2|1044.2|1049|1044|10
1635120250000|2021-10-25 00:04:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635120270000|2021-10-25 00:04:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635120280000|2021-10-25 00:04:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635120290000|2021-10-25 00:04:50|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|5
1635120300000|2021-10-25 00:05:00|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|3
1635120310000|2021-10-25 00:05:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635120320000|2021-10-25 00:05:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1635120330000|2021-10-25 00:05:30|1049.6|1044.6|1049.9|1044.9|1050|1045|1049.6|1044.6|8
1635120340000|2021-10-25 00:05:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|6
1635120350000|2021-10-25 00:05:50|1050|1045|1050|1045|1050|1045|1050|1045|1
1635120360000|2021-10-25 00:06:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|5
1635120370000|2021-10-25 00:06:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635120390000|2021-10-25 00:06:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|3
1635120400000|2021-10-25 00:06:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1635120410000|2021-10-25 00:06:50|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|4
1635120430000|2021-10-25 00:07:10|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1635120440000|2021-10-25 00:07:20|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1635120450000|2021-10-25 00:07:30|1049.8|1044.8|1050|1045|1050|1045|1049.8|1044.8|2
1635120460000|2021-10-25 00:07:40|1050.1|1045.1|1049.2|1044.2|1050.1|1045.1|1049.2|1044.2|3
1635120480000|2021-10-25 00:08:00|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|2
1635120500000|2021-10-25 00:08:20|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|5
1635120510000|2021-10-25 00:08:30|1049.5|1044.5|1049.1|1044.1|1049.5|1044.5|1049|1044|7
1635120520000|2021-10-25 00:08:40|1048.9|1043.9|1049|1044|1049.1|1044.1|1048.9|1043.9|5
1635120540000|2021-10-25 00:09:00|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|9
1635120550000|2021-10-25 00:09:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1635120560000|2021-10-25 00:09:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1635120570000|2021-10-25 00:09:30|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.8|1043.8|6
1635120590000|2021-10-25 00:09:50|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1635120600000|2021-10-25 00:10:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|13
1635120630000|2021-10-25 00:10:30|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635120640000|2021-10-25 00:10:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635120650000|2021-10-25 00:10:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1635120660000|2021-10-25 00:11:00|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|7
1635120670000|2021-10-25 00:11:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|3
1635120680000|2021-10-25 00:11:20|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1635120690000|2021-10-25 00:11:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|4
1635120700000|2021-10-25 00:11:40|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|4
1635120710000|2021-10-25 00:11:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635120720000|2021-10-25 00:12:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635120730000|2021-10-25 00:12:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635120740000|2021-10-25 00:12:20|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635120750000|2021-10-25 00:12:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|7
1635120760000|2021-10-25 00:12:40|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1635120770000|2021-10-25 00:12:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635120790000|2021-10-25 00:13:10|1048.2|1043.2|1048|1043|1048.2|1043.2|1048|1043|5
1635120800000|2021-10-25 00:13:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635120810000|2021-10-25 00:13:30|1048|1043|1048|1043|1048|1043|1048|1043|1
1635120820000|2021-10-25 00:13:40|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|5
1635120830000|2021-10-25 00:13:50|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|3
1635120840000|2021-10-25 00:14:00|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635120850000|2021-10-25 00:14:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|5
1635120860000|2021-10-25 00:14:20|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635120870000|2021-10-25 00:14:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635120880000|2021-10-25 00:14:40|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|4
1635120890000|2021-10-25 00:14:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635120900000|2021-10-25 00:15:00|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|3
1635120910000|2021-10-25 00:15:10|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|4
1635120920000|2021-10-25 00:15:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635120930000|2021-10-25 00:15:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635120940000|2021-10-25 00:15:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|5
1635120950000|2021-10-25 00:15:50|1047.4|1042.4|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|4
1635120960000|2021-10-25 00:16:00|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|11
1635120970000|2021-10-25 00:16:10|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1635120980000|2021-10-25 00:16:20|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|5
1635120990000|2021-10-25 00:16:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|3
1635121000000|2021-10-25 00:16:40|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635121120000|2021-10-25 00:18:40|1047.7|1042.7|1048|1043|1048|1043|1047.7|1042.7|5
1635121130000|2021-10-25 00:18:50|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635121140000|2021-10-25 00:19:00|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1635121150000|2021-10-25 00:19:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1635121160000|2021-10-25 00:19:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635121180000|2021-10-25 00:19:40|1048|1043|1048|1043|1048|1043|1048|1043|1
1635121190000|2021-10-25 00:19:50|1048.5|1043.5|1048.6|1043.6|1048.9|1043.9|1048.4|1043.4|6
1635121210000|2021-10-25 00:20:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1635121240000|2021-10-25 00:20:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635121250000|2021-10-25 00:20:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635121260000|2021-10-25 00:21:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1635121280000|2021-10-25 00:21:20|1048.3|1043.3|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|8
1635121290000|2021-10-25 00:21:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635121300000|2021-10-25 00:21:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635121310000|2021-10-25 00:21:50|1048.3|1043.3|1047.8|1042.8|1048.3|1043.3|1047.8|1042.8|4
1635121320000|2021-10-25 00:22:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635121330000|2021-10-25 00:22:10|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1635121350000|2021-10-25 00:22:30|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1635121420000|2021-10-25 00:23:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635121430000|2021-10-25 00:23:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1635121440000|2021-10-25 00:24:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635121510000|2021-10-25 00:25:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635121580000|2021-10-25 00:26:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1635121600000|2021-10-25 00:26:40|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635121610000|2021-10-25 00:26:50|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635121630000|2021-10-25 00:27:10|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635121640000|2021-10-25 00:27:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635121660000|2021-10-25 00:27:40|1048|1043|1048|1043|1048.1|1043.1|1048|1043|3
1635121690000|2021-10-25 00:28:10|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635121700000|2021-10-25 00:28:20|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|4
1635121710000|2021-10-25 00:28:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635121740000|2021-10-25 00:29:00|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|9
1635121750000|2021-10-25 00:29:10|1048|1043|1048|1043|1048.3|1043.3|1047.9|1042.9|5
1635121760000|2021-10-25 00:29:20|1047.9|1042.9|1048|1043|1048|1043|1047.8|1042.8|5
1635121810000|2021-10-25 00:30:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635121820000|2021-10-25 00:30:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635121830000|2021-10-25 00:30:30|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048|1043|3
1635121860000|2021-10-25 00:31:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635121870000|2021-10-25 00:31:10|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|8
1635121880000|2021-10-25 00:31:20|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635121890000|2021-10-25 00:31:30|1048.2|1043.2|1048.6|1043.6|1048.7|1043.7|1048.1|1043.1|4
1635121900000|2021-10-25 00:31:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|7
1635121910000|2021-10-25 00:31:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1635121920000|2021-10-25 00:32:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1635121930000|2021-10-25 00:32:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635121940000|2021-10-25 00:32:20|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635121950000|2021-10-25 00:32:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635121990000|2021-10-25 00:33:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|5
1635122000000|2021-10-25 00:33:20|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1635122010000|2021-10-25 00:33:30|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635122040000|2021-10-25 00:34:00|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635122050000|2021-10-25 00:34:10|1047.8|1042.8|1047.5|1042.5|1047.8|1042.8|1047.5|1042.5|2
1635122060000|2021-10-25 00:34:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635122090000|2021-10-25 00:34:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635122100000|2021-10-25 00:35:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|7
1635122190000|2021-10-25 00:36:30|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|6
1635122250000|2021-10-25 00:37:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635122270000|2021-10-25 00:37:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635122290000|2021-10-25 00:38:10|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|4
1635122350000|2021-10-25 00:39:10|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635122590000|2021-10-25 00:43:10|1048|1043|1048.4|1043.4|1048.4|1043.4|1048|1043|4
1635122600000|2021-10-25 00:43:20|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635122620000|2021-10-25 00:43:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635122630000|2021-10-25 00:43:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1635122650000|2021-10-25 00:44:10|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1635122660000|2021-10-25 00:44:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635122720000|2021-10-25 00:45:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635122730000|2021-10-25 00:45:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635122760000|2021-10-25 00:46:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635122770000|2021-10-25 00:46:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635122780000|2021-10-25 00:46:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1635122790000|2021-10-25 00:46:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|10
1635122800000|2021-10-25 00:46:40|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|2
1635122810000|2021-10-25 00:46:50|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|3
1635122820000|2021-10-25 00:47:00|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635122830000|2021-10-25 00:47:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635122840000|2021-10-25 00:47:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635122850000|2021-10-25 00:47:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|4
1635122860000|2021-10-25 00:47:40|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635122870000|2021-10-25 00:47:50|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635122890000|2021-10-25 00:48:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635122900000|2021-10-25 00:48:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635122910000|2021-10-25 00:48:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|7
1635122920000|2021-10-25 00:48:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|12
1635122930000|2021-10-25 00:48:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635122940000|2021-10-25 00:49:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|3
1635122950000|2021-10-25 00:49:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635122970000|2021-10-25 00:49:30|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635122980000|2021-10-25 00:49:40|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|3
1635122990000|2021-10-25 00:49:50|1051|1046|1051|1046|1051|1046|1051|1046|1
1635123070000|2021-10-25 00:51:10|1051.1|1046.1|1051.6|1046.6|1051.7|1046.7|1051.1|1046.1|6
1635123100000|2021-10-25 00:51:40|1051.7|1046.7|1051.6|1046.6|1051.9|1046.9|1051.6|1046.6|5
1635123130000|2021-10-25 00:52:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635123170000|2021-10-25 00:52:50|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|2
1635123180000|2021-10-25 00:53:00|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|4
1635123190000|2021-10-25 00:53:10|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1635123220000|2021-10-25 00:53:40|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1635123230000|2021-10-25 00:53:50|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|7
1635123240000|2021-10-25 00:54:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635123250000|2021-10-25 00:54:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635123260000|2021-10-25 00:54:20|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1635123270000|2021-10-25 00:54:30|1051.6|1046.6|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|4
1635123280000|2021-10-25 00:54:40|1051.8|1046.8|1051.9|1046.9|1052.1|1047.1|1051.8|1046.8|4
1635123290000|2021-10-25 00:54:50|1052|1047|1052|1047|1052.1|1047.1|1051.9|1046.9|9
1635123300000|2021-10-25 00:55:00|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|3
1635123330000|2021-10-25 00:55:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635123340000|2021-10-25 00:55:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635123410000|2021-10-25 00:56:50|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|4
1635123430000|2021-10-25 00:57:10|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1635123440000|2021-10-25 00:57:20|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1635123480000|2021-10-25 00:58:00|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|5
1635123510000|2021-10-25 00:58:30|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|4
1635123550000|2021-10-25 00:59:10|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|4
1635123560000|2021-10-25 00:59:20|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|5
1635123570000|2021-10-25 00:59:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|7
1635123580000|2021-10-25 00:59:40|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|2
1635123590000|2021-10-25 00:59:50|1051|1046|1050.7|1045.7|1051|1046|1050.6|1045.6|7
1635123600000|2021-10-25 01:00:00|1050.8|1045.8|1051.3|1046.3|1051.5|1046.5|1050.8|1045.8|10
1635123610000|2021-10-25 01:00:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|9
1635123620000|2021-10-25 01:00:20|1051.3|1046.3|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|8
1635123640000|2021-10-25 01:00:40|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|8
1635123650000|2021-10-25 01:00:50|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|7
1635123660000|2021-10-25 01:01:00|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|4
1635123670000|2021-10-25 01:01:10|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|10
1635123680000|2021-10-25 01:01:20|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|2
1635123690000|2021-10-25 01:01:30|1050.7|1045.7|1050.4|1045.4|1050.7|1045.7|1050.4|1045.4|13
1635123700000|2021-10-25 01:01:40|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|4
1635123710000|2021-10-25 01:01:50|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|9
1635123720000|2021-10-25 01:02:00|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1635123740000|2021-10-25 01:02:20|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|5
1635123750000|2021-10-25 01:02:30|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|12
1635123760000|2021-10-25 01:02:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|10
1635123770000|2021-10-25 01:02:50|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|5
1635123780000|2021-10-25 01:03:00|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|7
1635123790000|2021-10-25 01:03:10|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|8
1635123800000|2021-10-25 01:03:20|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|3
1635123830000|2021-10-25 01:03:50|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.5|1045.5|8
1635123840000|2021-10-25 01:04:00|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|4
1635123850000|2021-10-25 01:04:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635123870000|2021-10-25 01:04:30|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1635123880000|2021-10-25 01:04:40|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1635123890000|2021-10-25 01:04:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635123910000|2021-10-25 01:05:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635123920000|2021-10-25 01:05:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635123980000|2021-10-25 01:06:20|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1635123990000|2021-10-25 01:06:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635124000000|2021-10-25 01:06:40|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1635124010000|2021-10-25 01:06:50|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|3
1635124030000|2021-10-25 01:07:10|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|6
1635124040000|2021-10-25 01:07:20|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1635124050000|2021-10-25 01:07:30|1049.8|1044.8|1049.6|1044.6|1049.9|1044.9|1049.5|1044.5|12
1635124060000|2021-10-25 01:07:40|1049.5|1044.5|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|7
1635124070000|2021-10-25 01:07:50|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|8
1635124080000|2021-10-25 01:08:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1635124090000|2021-10-25 01:08:10|1049.4|1044.4|1049|1044|1049.5|1044.5|1049|1044|17
1635124100000|2021-10-25 01:08:20|1048.9|1043.9|1049|1044|1049.1|1044.1|1048.9|1043.9|7
1635124110000|2021-10-25 01:08:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635124120000|2021-10-25 01:08:40|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|3
1635124130000|2021-10-25 01:08:50|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1635124150000|2021-10-25 01:09:10|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.1|1044.1|7
1635124160000|2021-10-25 01:09:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1635124170000|2021-10-25 01:09:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|7
1635124180000|2021-10-25 01:09:40|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1635124200000|2021-10-25 01:10:00|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1635124210000|2021-10-25 01:10:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|6
1635124230000|2021-10-25 01:10:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635124240000|2021-10-25 01:10:40|1049|1044|1049|1044|1049|1044|1049|1044|1
1635124260000|2021-10-25 01:11:00|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|5
1635124280000|2021-10-25 01:11:20|1049|1044|1049|1044|1049|1044|1048.9|1043.9|7
1635124290000|2021-10-25 01:11:30|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|12
1635124300000|2021-10-25 01:11:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|7
1635124310000|2021-10-25 01:11:50|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1635124330000|2021-10-25 01:12:10|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635124400000|2021-10-25 01:13:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|3
1635124410000|2021-10-25 01:13:30|1048.9|1043.9|1048.6|1043.6|1048.9|1043.9|1048.6|1043.6|7
1635124430000|2021-10-25 01:13:50|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|5
1635124440000|2021-10-25 01:14:00|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|3
1635124460000|2021-10-25 01:14:20|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|5
1635124470000|2021-10-25 01:14:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635124480000|2021-10-25 01:14:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|4
1635124490000|2021-10-25 01:14:50|1048.2|1043.2|1048|1043|1048.2|1043.2|1047.9|1042.9|7
1635124500000|2021-10-25 01:15:00|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.4|1042.4|19
1635124510000|2021-10-25 01:15:10|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|5
1635124520000|2021-10-25 01:15:20|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1635124530000|2021-10-25 01:15:30|1048.1|1043.1|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|4
1635124560000|2021-10-25 01:16:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|5
1635124570000|2021-10-25 01:16:10|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1635124580000|2021-10-25 01:16:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|6
1635124590000|2021-10-25 01:16:30|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|5
1635124600000|2021-10-25 01:16:40|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|4
1635124620000|2021-10-25 01:17:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|6
1635124630000|2021-10-25 01:17:10|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635124670000|2021-10-25 01:17:50|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635124680000|2021-10-25 01:18:00|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635124700000|2021-10-25 01:18:20|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635124770000|2021-10-25 01:19:30|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1635124790000|2021-10-25 01:19:50|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|4
1635124800000|2021-10-25 01:20:00|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|5
1635124830000|2021-10-25 01:20:30|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1635124840000|2021-10-25 01:20:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|4
1635124850000|2021-10-25 01:20:50|1048|1043|1048|1043|1048.1|1043.1|1048|1043|3
1635124860000|2021-10-25 01:21:00|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|8
1635124870000|2021-10-25 01:21:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635124890000|2021-10-25 01:21:30|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|3
1635124900000|2021-10-25 01:21:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635124910000|2021-10-25 01:21:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1635124920000|2021-10-25 01:22:00|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|7
1635124930000|2021-10-25 01:22:10|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1635124940000|2021-10-25 01:22:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635124950000|2021-10-25 01:22:30|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|5
1635124970000|2021-10-25 01:22:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635124980000|2021-10-25 01:23:00|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635124990000|2021-10-25 01:23:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|9
1635125000000|2021-10-25 01:23:20|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1635125010000|2021-10-25 01:23:30|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1635125020000|2021-10-25 01:23:40|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|4
1635125050000|2021-10-25 01:24:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635125060000|2021-10-25 01:24:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635125080000|2021-10-25 01:24:40|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|6
1635125100000|2021-10-25 01:25:00|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.4|1042.4|6
1635125110000|2021-10-25 01:25:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|3
1635125170000|2021-10-25 01:26:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635125190000|2021-10-25 01:26:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1635125200000|2021-10-25 01:26:40|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|2
1635125220000|2021-10-25 01:27:00|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635125240000|2021-10-25 01:27:20|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1635125250000|2021-10-25 01:27:30|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1635125260000|2021-10-25 01:27:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635125270000|2021-10-25 01:27:50|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|4
1635125290000|2021-10-25 01:28:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|3
1635125300000|2021-10-25 01:28:20|1047.7|1042.7|1047.5|1042.5|1047.9|1042.9|1047.5|1042.5|5
1635125310000|2021-10-25 01:28:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635125320000|2021-10-25 01:28:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635125330000|2021-10-25 01:28:50|1048|1043|1048|1043|1048|1043|1047.9|1042.9|5
1635125340000|2021-10-25 01:29:00|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1635125350000|2021-10-25 01:29:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|6
1635125360000|2021-10-25 01:29:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1635125370000|2021-10-25 01:29:30|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|3
1635125380000|2021-10-25 01:29:40|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635125400000|2021-10-25 01:30:00|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|11
1635125410000|2021-10-25 01:30:10|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|3
1635125420000|2021-10-25 01:30:20|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635125430000|2021-10-25 01:30:30|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048|1043|9
1635125440000|2021-10-25 01:30:40|1048.2|1043.2|1048|1043|1048.2|1043.2|1047.9|1042.9|7
1635125450000|2021-10-25 01:30:50|1047.9|1042.9|1047.8|1042.8|1048|1043|1047.8|1042.8|4
1635125470000|2021-10-25 01:31:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635125480000|2021-10-25 01:31:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|8
1635125490000|2021-10-25 01:31:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|17
1635125510000|2021-10-25 01:31:50|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|3
1635125520000|2021-10-25 01:32:00|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1635125530000|2021-10-25 01:32:10|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|9
1635125540000|2021-10-25 01:32:20|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|7
1635125550000|2021-10-25 01:32:30|1047.7|1042.7|1048|1043|1048|1043|1047.7|1042.7|4
1635125560000|2021-10-25 01:32:40|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635125570000|2021-10-25 01:32:50|1048.2|1043.2|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|5
1635125580000|2021-10-25 01:33:00|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|6
1635125590000|2021-10-25 01:33:10|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|3
1635125600000|2021-10-25 01:33:20|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|6
1635125610000|2021-10-25 01:33:30|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|3
1635125620000|2021-10-25 01:33:40|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|3
1635125630000|2021-10-25 01:33:50|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.6|1042.6|5
1635125640000|2021-10-25 01:34:00|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|7
1635125650000|2021-10-25 01:34:10|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1635125660000|2021-10-25 01:34:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1635125670000|2021-10-25 01:34:30|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|18
1635125680000|2021-10-25 01:34:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1635125690000|2021-10-25 01:34:50|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1635125700000|2021-10-25 01:35:00|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1635125710000|2021-10-25 01:35:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635125720000|2021-10-25 01:35:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635125730000|2021-10-25 01:35:30|1047.7|1042.7|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|4
1635125740000|2021-10-25 01:35:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635125750000|2021-10-25 01:35:50|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1635125760000|2021-10-25 01:36:00|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635125770000|2021-10-25 01:36:10|1048.3|1043.3|1048.8|1043.8|1048.8|1043.8|1048.3|1043.3|2
1635125780000|2021-10-25 01:36:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1635125790000|2021-10-25 01:36:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635125800000|2021-10-25 01:36:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635125810000|2021-10-25 01:36:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1635125820000|2021-10-25 01:37:00|1049.3|1044.3|1049|1044|1049.3|1044.3|1049|1044|3
1635125850000|2021-10-25 01:37:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635125870000|2021-10-25 01:37:50|1049|1044|1049|1044|1049|1044|1049|1044|1
1635125880000|2021-10-25 01:38:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1635125900000|2021-10-25 01:38:20|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1635125910000|2021-10-25 01:38:30|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1635125920000|2021-10-25 01:38:40|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|4
1635125930000|2021-10-25 01:38:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1635125940000|2021-10-25 01:39:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1635125950000|2021-10-25 01:39:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635125960000|2021-10-25 01:39:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|8
1635126010000|2021-10-25 01:40:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1635126020000|2021-10-25 01:40:20|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|3
1635126030000|2021-10-25 01:40:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635126040000|2021-10-25 01:40:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635126060000|2021-10-25 01:41:00|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635126070000|2021-10-25 01:41:10|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635126090000|2021-10-25 01:41:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635126100000|2021-10-25 01:41:40|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635126110000|2021-10-25 01:41:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635126160000|2021-10-25 01:42:40|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1635126240000|2021-10-25 01:44:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635126260000|2021-10-25 01:44:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1635126270000|2021-10-25 01:44:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|14
1635126280000|2021-10-25 01:44:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|5
1635126290000|2021-10-25 01:44:50|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1635126310000|2021-10-25 01:45:10|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1635126320000|2021-10-25 01:45:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635126330000|2021-10-25 01:45:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635126340000|2021-10-25 01:45:40|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|5
1635126350000|2021-10-25 01:45:50|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|4
1635126360000|2021-10-25 01:46:00|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1635126370000|2021-10-25 01:46:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635126380000|2021-10-25 01:46:20|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1635126390000|2021-10-25 01:46:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|10
1635126400000|2021-10-25 01:46:40|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|18
1635126410000|2021-10-25 01:46:50|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|16
1635126430000|2021-10-25 01:47:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635126440000|2021-10-25 01:47:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|5
1635126450000|2021-10-25 01:47:30|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635126460000|2021-10-25 01:47:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1635126470000|2021-10-25 01:47:50|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1635126480000|2021-10-25 01:48:00|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|4
1635126490000|2021-10-25 01:48:10|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1635126500000|2021-10-25 01:48:20|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|10
1635126510000|2021-10-25 01:48:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1635126520000|2021-10-25 01:48:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|6
1635126530000|2021-10-25 01:48:50|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1635126540000|2021-10-25 01:49:00|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|11
1635126550000|2021-10-25 01:49:10|1048|1043|1047.9|1042.9|1048|1043|1047.8|1042.8|4
1635126600000|2021-10-25 01:50:00|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1635126630000|2021-10-25 01:50:30|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635126650000|2021-10-25 01:50:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635126660000|2021-10-25 01:51:00|1047.4|1042.4|1046.5|1041.5|1047.4|1042.4|1046.2|1041.2|12
1635126670000|2021-10-25 01:51:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|3
1635126680000|2021-10-25 01:51:20|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1635126690000|2021-10-25 01:51:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|5
1635126700000|2021-10-25 01:51:40|1046.3|1041.3|1046.1|1041.1|1046.4|1041.4|1046.1|1041.1|6
1635126750000|2021-10-25 01:52:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|6
1635126810000|2021-10-25 01:53:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635126830000|2021-10-25 01:53:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635126840000|2021-10-25 01:54:00|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|8
1635126850000|2021-10-25 01:54:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635126870000|2021-10-25 01:54:30|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1635126880000|2021-10-25 01:54:40|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1635126900000|2021-10-25 01:55:00|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|4
1635126910000|2021-10-25 01:55:10|1047|1042|1047|1042|1047.1|1042.1|1047|1042|3
1635126930000|2021-10-25 01:55:30|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1635126940000|2021-10-25 01:55:40|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1635126950000|2021-10-25 01:55:50|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1635126960000|2021-10-25 01:56:00|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|4
1635127040000|2021-10-25 01:57:20|1047.4|1042.4|1047.9|1042.9|1047.9|1042.9|1047.4|1042.4|3
1635127060000|2021-10-25 01:57:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635127080000|2021-10-25 01:58:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|4
1635127090000|2021-10-25 01:58:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635127100000|2021-10-25 01:58:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|8
1635127110000|2021-10-25 01:58:30|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|3
1635127120000|2021-10-25 01:58:40|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|2
1635127130000|2021-10-25 01:58:50|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|10
1635127140000|2021-10-25 01:59:00|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|10
1635127150000|2021-10-25 01:59:10|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|6
1635127160000|2021-10-25 01:59:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1635127170000|2021-10-25 01:59:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1635127180000|2021-10-25 01:59:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635127190000|2021-10-25 01:59:50|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|6
1635127200000|2021-10-25 02:00:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|7
1635127210000|2021-10-25 02:00:10|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|5
1635127240000|2021-10-25 02:00:40|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1635127250000|2021-10-25 02:00:50|1047.8|1042.8|1047.9|1042.9|1048|1043|1047.8|1042.8|6
1635127260000|2021-10-25 02:01:00|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|3
1635127270000|2021-10-25 02:01:10|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|5
1635127280000|2021-10-25 02:01:20|1048|1043|1048|1043|1048|1043|1047.9|1042.9|7
1635127290000|2021-10-25 02:01:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|8
1635127300000|2021-10-25 02:01:40|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|6
1635127310000|2021-10-25 02:01:50|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|6
1635127320000|2021-10-25 02:02:00|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|4
1635127330000|2021-10-25 02:02:10|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|5
1635127340000|2021-10-25 02:02:20|1047.8|1042.8|1048|1043|1048|1043|1047.7|1042.7|5
1635127350000|2021-10-25 02:02:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635127360000|2021-10-25 02:02:40|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|2
1635127370000|2021-10-25 02:02:50|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|5
1635127380000|2021-10-25 02:03:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|9
1635127390000|2021-10-25 02:03:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635127400000|2021-10-25 02:03:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635127410000|2021-10-25 02:03:30|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635127430000|2021-10-25 02:03:50|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635127440000|2021-10-25 02:04:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|5
1635127450000|2021-10-25 02:04:10|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|3
1635127460000|2021-10-25 02:04:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635127470000|2021-10-25 02:04:30|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|3
1635127480000|2021-10-25 02:04:40|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635127500000|2021-10-25 02:05:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|8
1635127510000|2021-10-25 02:05:10|1048.4|1043.4|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|8
1635127520000|2021-10-25 02:05:20|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|3
1635127530000|2021-10-25 02:05:30|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635127540000|2021-10-25 02:05:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635127560000|2021-10-25 02:06:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635127570000|2021-10-25 02:06:10|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|3
1635127580000|2021-10-25 02:06:20|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|11
1635127590000|2021-10-25 02:06:30|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048|1043|6
1635127600000|2021-10-25 02:06:40|1048|1043|1048|1043|1048|1043|1048|1043|1
1635127610000|2021-10-25 02:06:50|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635127620000|2021-10-25 02:07:00|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|11
1635127630000|2021-10-25 02:07:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1635127640000|2021-10-25 02:07:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635127660000|2021-10-25 02:07:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1635127670000|2021-10-25 02:07:50|1048.6|1043.6|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|6
1635127680000|2021-10-25 02:08:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|8
1635127690000|2021-10-25 02:08:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1635127700000|2021-10-25 02:08:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635127710000|2021-10-25 02:08:30|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635127740000|2021-10-25 02:09:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635127750000|2021-10-25 02:09:10|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|2
1635127760000|2021-10-25 02:09:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635127780000|2021-10-25 02:09:40|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|5
1635127800000|2021-10-25 02:10:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|5
1635127810000|2021-10-25 02:10:10|1048.5|1043.5|1048.3|1043.3|1048.6|1043.6|1048.3|1043.3|7
1635127820000|2021-10-25 02:10:20|1048.1|1043.1|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|6
1635127830000|2021-10-25 02:10:30|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|5
1635127840000|2021-10-25 02:10:40|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635127850000|2021-10-25 02:10:50|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|3
1635127860000|2021-10-25 02:11:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1635127870000|2021-10-25 02:11:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1635127880000|2021-10-25 02:11:20|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|4
1635127890000|2021-10-25 02:11:30|1048.1|1043.1|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|3
1635127900000|2021-10-25 02:11:40|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635127910000|2021-10-25 02:11:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|5
1635127920000|2021-10-25 02:12:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|5
1635127930000|2021-10-25 02:12:10|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635127940000|2021-10-25 02:12:20|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635127950000|2021-10-25 02:12:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635127960000|2021-10-25 02:12:40|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635127970000|2021-10-25 02:12:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635128030000|2021-10-25 02:13:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635128040000|2021-10-25 02:14:00|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635128050000|2021-10-25 02:14:10|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|7
1635128060000|2021-10-25 02:14:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635128070000|2021-10-25 02:14:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635128100000|2021-10-25 02:15:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635128160000|2021-10-25 02:16:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|15
1635128170000|2021-10-25 02:16:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|9
1635128180000|2021-10-25 02:16:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635128200000|2021-10-25 02:16:40|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1635128210000|2021-10-25 02:16:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|8
1635128220000|2021-10-25 02:17:00|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|13
1635128230000|2021-10-25 02:17:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1635128240000|2021-10-25 02:17:20|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1635128250000|2021-10-25 02:17:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635128280000|2021-10-25 02:18:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635128290000|2021-10-25 02:18:10|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1635128300000|2021-10-25 02:18:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635128310000|2021-10-25 02:18:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635128330000|2021-10-25 02:18:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635128340000|2021-10-25 02:19:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635128360000|2021-10-25 02:19:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|10
1635128370000|2021-10-25 02:19:30|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635128380000|2021-10-25 02:19:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635128390000|2021-10-25 02:19:50|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1635128400000|2021-10-25 02:20:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635128450000|2021-10-25 02:20:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635128460000|2021-10-25 02:21:00|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1635128470000|2021-10-25 02:21:10|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|4
1635128480000|2021-10-25 02:21:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635128490000|2021-10-25 02:21:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635128500000|2021-10-25 02:21:40|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1635128510000|2021-10-25 02:21:50|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1635128520000|2021-10-25 02:22:00|1049|1044|1049|1044|1049|1044|1048.9|1043.9|11
1635128530000|2021-10-25 02:22:10|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.6|1043.6|11
1635128540000|2021-10-25 02:22:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1635128550000|2021-10-25 02:22:30|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|2
1635128560000|2021-10-25 02:22:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635128580000|2021-10-25 02:23:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1635128590000|2021-10-25 02:23:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1635128600000|2021-10-25 02:23:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1635128610000|2021-10-25 02:23:30|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|4
1635128620000|2021-10-25 02:23:40|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|9
1635128630000|2021-10-25 02:23:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1635128640000|2021-10-25 02:24:00|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|10
1635128650000|2021-10-25 02:24:10|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635128670000|2021-10-25 02:24:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|5
1635128680000|2021-10-25 02:24:40|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|4
1635128690000|2021-10-25 02:24:50|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|4
1635128700000|2021-10-25 02:25:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|4
1635128720000|2021-10-25 02:25:20|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1635128740000|2021-10-25 02:25:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1635128760000|2021-10-25 02:26:00|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|4
1635128770000|2021-10-25 02:26:10|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1635128780000|2021-10-25 02:26:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635128790000|2021-10-25 02:26:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635128800000|2021-10-25 02:26:40|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1635128810000|2021-10-25 02:26:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635128820000|2021-10-25 02:27:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|7
1635128830000|2021-10-25 02:27:10|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|4
1635128840000|2021-10-25 02:27:20|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|2
1635128850000|2021-10-25 02:27:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|6
1635128880000|2021-10-25 02:28:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635128890000|2021-10-25 02:28:10|1048.4|1043.4|1048.8|1043.8|1048.9|1043.9|1048.4|1043.4|5
1635128900000|2021-10-25 02:28:20|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|2
1635128910000|2021-10-25 02:28:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635128920000|2021-10-25 02:28:40|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1635128970000|2021-10-25 02:29:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635128990000|2021-10-25 02:29:50|1048.4|1043.4|1048.1|1043.1|1048.4|1043.4|1048.1|1043.1|3
1635129000000|2021-10-25 02:30:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|10
1635129010000|2021-10-25 02:30:10|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635129030000|2021-10-25 02:30:30|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1635129040000|2021-10-25 02:30:40|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1635129060000|2021-10-25 02:31:00|1047.9|1042.9|1047.4|1042.4|1048|1043|1047.4|1042.4|10
1635129070000|2021-10-25 02:31:10|1047.3|1042.3|1047.4|1042.4|1047.6|1042.6|1047.3|1042.3|8
1635129080000|2021-10-25 02:31:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635129100000|2021-10-25 02:31:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635129110000|2021-10-25 02:31:50|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|5
1635129120000|2021-10-25 02:32:00|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635129130000|2021-10-25 02:32:10|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|4
1635129140000|2021-10-25 02:32:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1635129150000|2021-10-25 02:32:30|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|4
1635129160000|2021-10-25 02:32:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635129180000|2021-10-25 02:33:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|9
1635129190000|2021-10-25 02:33:10|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1635129200000|2021-10-25 02:33:20|1047.7|1042.7|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|6
1635129210000|2021-10-25 02:33:30|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|12
1635129220000|2021-10-25 02:33:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1635129230000|2021-10-25 02:33:50|1048|1043|1048|1043|1048|1043|1048|1043|1
1635129240000|2021-10-25 02:34:00|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1635129250000|2021-10-25 02:34:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635129260000|2021-10-25 02:34:20|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1635129270000|2021-10-25 02:34:30|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|4
1635129280000|2021-10-25 02:34:40|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|4
1635129290000|2021-10-25 02:34:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635129300000|2021-10-25 02:35:00|1048.7|1043.7|1049.1|1044.1|1049.1|1044.1|1048.7|1043.7|4
1635129310000|2021-10-25 02:35:10|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|3
1635129330000|2021-10-25 02:35:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1635129340000|2021-10-25 02:35:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1635129350000|2021-10-25 02:35:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635129370000|2021-10-25 02:36:10|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|7
1635129380000|2021-10-25 02:36:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635129390000|2021-10-25 02:36:30|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|8
1635129400000|2021-10-25 02:36:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635129410000|2021-10-25 02:36:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1635129430000|2021-10-25 02:37:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635129450000|2021-10-25 02:37:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635129460000|2021-10-25 02:37:40|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635129470000|2021-10-25 02:37:50|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635129490000|2021-10-25 02:38:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635129540000|2021-10-25 02:39:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635129550000|2021-10-25 02:39:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635129570000|2021-10-25 02:39:30|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|3
1635129600000|2021-10-25 02:40:00|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|8
1635129610000|2021-10-25 02:40:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635129620000|2021-10-25 02:40:20|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|3
1635129630000|2021-10-25 02:40:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1635129640000|2021-10-25 02:40:40|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|4
1635129650000|2021-10-25 02:40:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1635129660000|2021-10-25 02:41:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|4
1635129670000|2021-10-25 02:41:10|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|10
1635129680000|2021-10-25 02:41:20|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|5
1635129690000|2021-10-25 02:41:30|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|4
1635129710000|2021-10-25 02:41:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635129720000|2021-10-25 02:42:00|1048|1043|1048|1043|1048|1043|1047.9|1042.9|7
1635129730000|2021-10-25 02:42:10|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|8
1635129760000|2021-10-25 02:42:40|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|15
1635129770000|2021-10-25 02:42:50|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|6
1635129830000|2021-10-25 02:43:50|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1635129840000|2021-10-25 02:44:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|9
1635129850000|2021-10-25 02:44:10|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635129880000|2021-10-25 02:44:40|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|4
1635129890000|2021-10-25 02:44:50|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|4
1635129900000|2021-10-25 02:45:00|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|5
1635129910000|2021-10-25 02:45:10|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635129920000|2021-10-25 02:45:20|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1635129950000|2021-10-25 02:45:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635129960000|2021-10-25 02:46:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635129970000|2021-10-25 02:46:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1635129980000|2021-10-25 02:46:20|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1635129990000|2021-10-25 02:46:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1635130000000|2021-10-25 02:46:40|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|10
1635130030000|2021-10-25 02:47:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|6
1635130040000|2021-10-25 02:47:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|9
1635130050000|2021-10-25 02:47:30|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|2
1635130060000|2021-10-25 02:47:40|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|2
1635130080000|2021-10-25 02:48:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|5
1635130090000|2021-10-25 02:48:10|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1635130110000|2021-10-25 02:48:30|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|6
1635130170000|2021-10-25 02:49:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635130180000|2021-10-25 02:49:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1635130190000|2021-10-25 02:49:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|7
1635130200000|2021-10-25 02:50:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|7
1635130210000|2021-10-25 02:50:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|10
1635130230000|2021-10-25 02:50:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1635130250000|2021-10-25 02:50:50|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635130260000|2021-10-25 02:51:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635130300000|2021-10-25 02:51:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635130310000|2021-10-25 02:51:50|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|2
1635130320000|2021-10-25 02:52:00|1049.1|1044.1|1049.5|1044.5|1049.5|1044.5|1049.1|1044.1|4
1635130330000|2021-10-25 02:52:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|7
1635130340000|2021-10-25 02:52:20|1049.5|1044.5|1049.7|1044.7|1049.8|1044.8|1049.5|1044.5|13
1635130350000|2021-10-25 02:52:30|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1635130400000|2021-10-25 02:53:20|1050|1045|1050|1045|1050|1045|1049.9|1044.9|3
1635130410000|2021-10-25 02:53:30|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|9
1635130420000|2021-10-25 02:53:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1635130430000|2021-10-25 02:53:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|9
1635130440000|2021-10-25 02:54:00|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.8|1044.8|4
1635130480000|2021-10-25 02:54:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1635130490000|2021-10-25 02:54:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1635130520000|2021-10-25 02:55:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1635130530000|2021-10-25 02:55:30|1050|1045|1050|1045|1050|1045|1050|1045|1
1635130540000|2021-10-25 02:55:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635130560000|2021-10-25 02:56:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1635130580000|2021-10-25 02:56:20|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|2
1635130590000|2021-10-25 02:56:30|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1635130600000|2021-10-25 02:56:40|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1635130610000|2021-10-25 02:56:50|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|5
1635130620000|2021-10-25 02:57:00|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635130630000|2021-10-25 02:57:10|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.8|1044.8|9
1635130640000|2021-10-25 02:57:20|1050|1045|1050|1045|1050|1045|1050|1045|1
1635130650000|2021-10-25 02:57:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635130670000|2021-10-25 02:57:50|1050|1045|1050|1045|1050.1|1045.1|1050|1045|5
1635130700000|2021-10-25 02:58:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635130720000|2021-10-25 02:58:40|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|5
1635130730000|2021-10-25 02:58:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|4
1635130770000|2021-10-25 02:59:30|1050.3|1045.3|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|3
1635130780000|2021-10-25 02:59:40|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1635130790000|2021-10-25 02:59:50|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|6
1635130800000|2021-10-25 03:00:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|4
1635130810000|2021-10-25 03:00:10|1051|1046|1051|1046|1051|1046|1051|1046|1
1635130820000|2021-10-25 03:00:20|1050.9|1045.9|1051|1046|1051|1046|1050.8|1045.8|4
1635130830000|2021-10-25 03:00:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1635130840000|2021-10-25 03:00:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1635130860000|2021-10-25 03:01:00|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|11
1635130870000|2021-10-25 03:01:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|10
1635130880000|2021-10-25 03:01:20|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|5
1635130900000|2021-10-25 03:01:40|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1635130910000|2021-10-25 03:01:50|1050.6|1045.6|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|3
1635130920000|2021-10-25 03:02:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635130930000|2021-10-25 03:02:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1635130940000|2021-10-25 03:02:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635130950000|2021-10-25 03:02:30|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1635131030000|2021-10-25 03:03:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|4
1635131040000|2021-10-25 03:04:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635131050000|2021-10-25 03:04:10|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|5
1635131090000|2021-10-25 03:04:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|6
1635131100000|2021-10-25 03:05:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635131130000|2021-10-25 03:05:30|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|4
1635131140000|2021-10-25 03:05:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635131150000|2021-10-25 03:05:50|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|7
1635131160000|2021-10-25 03:06:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|12
1635131170000|2021-10-25 03:06:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635131180000|2021-10-25 03:06:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635131190000|2021-10-25 03:06:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1635131210000|2021-10-25 03:06:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|7
1635131220000|2021-10-25 03:07:00|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|8
1635131230000|2021-10-25 03:07:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1635131240000|2021-10-25 03:07:20|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|6
1635131250000|2021-10-25 03:07:30|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1635131260000|2021-10-25 03:07:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635131270000|2021-10-25 03:07:50|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|5
1635131310000|2021-10-25 03:08:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635131340000|2021-10-25 03:09:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635131370000|2021-10-25 03:09:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635131380000|2021-10-25 03:09:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635131390000|2021-10-25 03:09:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1635131410000|2021-10-25 03:10:10|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|5
1635131420000|2021-10-25 03:10:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635131450000|2021-10-25 03:10:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635131460000|2021-10-25 03:11:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635131470000|2021-10-25 03:11:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635131510000|2021-10-25 03:11:50|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|4
1635131520000|2021-10-25 03:12:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635131530000|2021-10-25 03:12:10|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635131550000|2021-10-25 03:12:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1635131560000|2021-10-25 03:12:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1635131570000|2021-10-25 03:12:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635131580000|2021-10-25 03:13:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635131600000|2021-10-25 03:13:20|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|3
1635131610000|2021-10-25 03:13:30|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|6
1635131630000|2021-10-25 03:13:50|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|4
1635131640000|2021-10-25 03:14:00|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635131650000|2021-10-25 03:14:10|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|9
1635131660000|2021-10-25 03:14:20|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|3
1635131670000|2021-10-25 03:14:30|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|5
1635131680000|2021-10-25 03:14:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635131690000|2021-10-25 03:14:50|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|5
1635131700000|2021-10-25 03:15:00|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|6
1635131740000|2021-10-25 03:15:40|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635131750000|2021-10-25 03:15:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|6
1635131770000|2021-10-25 03:16:10|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|10
1635131800000|2021-10-25 03:16:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1635131810000|2021-10-25 03:16:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635131820000|2021-10-25 03:17:00|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1635131830000|2021-10-25 03:17:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635131840000|2021-10-25 03:17:20|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1635131850000|2021-10-25 03:17:30|1052|1047|1051.9|1046.9|1052|1047|1051.8|1046.8|4
1635131860000|2021-10-25 03:17:40|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|2
1635131890000|2021-10-25 03:18:10|1051.5|1046.5|1051.2|1046.2|1051.5|1046.5|1051.2|1046.2|3
1635131900000|2021-10-25 03:18:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1635131910000|2021-10-25 03:18:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1635131920000|2021-10-25 03:18:40|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|3
1635131930000|2021-10-25 03:18:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1635131950000|2021-10-25 03:19:10|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635131960000|2021-10-25 03:19:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635131970000|2021-10-25 03:19:30|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635132000000|2021-10-25 03:20:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635132010000|2021-10-25 03:20:10|1051.5|1046.5|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|4
1635132020000|2021-10-25 03:20:20|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|4
1635132030000|2021-10-25 03:20:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1635132040000|2021-10-25 03:20:40|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1635132050000|2021-10-25 03:20:50|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|8
1635132060000|2021-10-25 03:21:00|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|4
1635132070000|2021-10-25 03:21:10|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635132090000|2021-10-25 03:21:30|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635132100000|2021-10-25 03:21:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635132110000|2021-10-25 03:21:50|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|14
1635132120000|2021-10-25 03:22:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635132140000|2021-10-25 03:22:20|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1635132150000|2021-10-25 03:22:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|11
1635132160000|2021-10-25 03:22:40|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1635132170000|2021-10-25 03:22:50|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1635132180000|2021-10-25 03:23:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635132190000|2021-10-25 03:23:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635132250000|2021-10-25 03:24:10|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635132260000|2021-10-25 03:24:20|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1635132270000|2021-10-25 03:24:30|1052|1047|1052|1047|1052|1047|1051.9|1046.9|3
1635132280000|2021-10-25 03:24:40|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.7|1046.7|5
1635132290000|2021-10-25 03:24:50|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1635132310000|2021-10-25 03:25:10|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1635132320000|2021-10-25 03:25:20|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1635132330000|2021-10-25 03:25:30|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|6
1635132340000|2021-10-25 03:25:40|1051.8|1046.8|1052|1047|1052|1047|1051.8|1046.8|5
1635132350000|2021-10-25 03:25:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635132370000|2021-10-25 03:26:10|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1635132380000|2021-10-25 03:26:20|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052|1047|4
1635132390000|2021-10-25 03:26:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1635132400000|2021-10-25 03:26:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635132410000|2021-10-25 03:26:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635132420000|2021-10-25 03:27:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635132430000|2021-10-25 03:27:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|4
1635132450000|2021-10-25 03:27:30|1052.2|1047.2|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|10
1635132470000|2021-10-25 03:27:50|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1635132480000|2021-10-25 03:28:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635132490000|2021-10-25 03:28:10|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|3
1635132500000|2021-10-25 03:28:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|11
1635132510000|2021-10-25 03:28:30|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|5
1635132530000|2021-10-25 03:28:50|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1635132540000|2021-10-25 03:29:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635132550000|2021-10-25 03:29:10|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|5
1635132560000|2021-10-25 03:29:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1635132570000|2021-10-25 03:29:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|5
1635132580000|2021-10-25 03:29:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635132650000|2021-10-25 03:30:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635132670000|2021-10-25 03:31:10|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1635132680000|2021-10-25 03:31:20|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|6
1635132690000|2021-10-25 03:31:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635132700000|2021-10-25 03:31:40|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1635132710000|2021-10-25 03:31:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1635132730000|2021-10-25 03:32:10|1052.2|1047.2|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|3
1635132740000|2021-10-25 03:32:20|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|3
1635132760000|2021-10-25 03:32:40|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|3
1635132770000|2021-10-25 03:32:50|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|14
1635132780000|2021-10-25 03:33:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635132800000|2021-10-25 03:33:20|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1635132820000|2021-10-25 03:33:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1635132830000|2021-10-25 03:33:50|1052.2|1047.2|1052|1047|1052.3|1047.3|1052|1047|4
1635132840000|2021-10-25 03:34:00|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1635132860000|2021-10-25 03:34:20|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|8
1635132870000|2021-10-25 03:34:30|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|6
1635132880000|2021-10-25 03:34:40|1052|1047|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|30
1635132890000|2021-10-25 03:34:50|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1635132900000|2021-10-25 03:35:00|1052|1047|1052|1047|1052.1|1047.1|1052|1047|3
1635132920000|2021-10-25 03:35:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|6
1635132930000|2021-10-25 03:35:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1635132940000|2021-10-25 03:35:40|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|4
1635132950000|2021-10-25 03:35:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1635132960000|2021-10-25 03:36:00|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1635132970000|2021-10-25 03:36:10|1052|1047|1052|1047|1052|1047|1052|1047|1
1635132980000|2021-10-25 03:36:20|1052.1|1047.1|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|3
1635133000000|2021-10-25 03:36:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1635133010000|2021-10-25 03:36:50|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1635133080000|2021-10-25 03:38:00|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|2
1635133090000|2021-10-25 03:38:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|5
1635133100000|2021-10-25 03:38:20|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|5
1635133110000|2021-10-25 03:38:30|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|6
1635133120000|2021-10-25 03:38:40|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|5
1635133180000|2021-10-25 03:39:40|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1635133190000|2021-10-25 03:39:50|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|5
1635133200000|2021-10-25 03:40:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1635133220000|2021-10-25 03:40:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|3
1635133230000|2021-10-25 03:40:30|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|6
1635133260000|2021-10-25 03:41:00|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|4
1635133270000|2021-10-25 03:41:10|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1635133280000|2021-10-25 03:41:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|4
1635133310000|2021-10-25 03:41:50|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1635133320000|2021-10-25 03:42:00|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1635133350000|2021-10-25 03:42:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635133440000|2021-10-25 03:44:00|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635133480000|2021-10-25 03:44:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1635133600000|2021-10-25 03:46:40|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635133610000|2021-10-25 03:46:50|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1635133620000|2021-10-25 03:47:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|8
1635133640000|2021-10-25 03:47:20|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1635133650000|2021-10-25 03:47:30|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1635133700000|2021-10-25 03:48:20|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|2
1635133750000|2021-10-25 03:49:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1635133800000|2021-10-25 03:50:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1635133810000|2021-10-25 03:50:10|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|3
1635133820000|2021-10-25 03:50:20|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1635133830000|2021-10-25 03:50:30|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|5
1635133840000|2021-10-25 03:50:40|1054|1049|1054|1049|1054|1049|1054|1049|1
1635133850000|2021-10-25 03:50:50|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|7
1635133880000|2021-10-25 03:51:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1635133890000|2021-10-25 03:51:30|1054|1049|1054|1049|1054|1049|1053.9|1048.9|7
1635133900000|2021-10-25 03:51:40|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|3
1635133930000|2021-10-25 03:52:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1635133940000|2021-10-25 03:52:20|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|4
1635133950000|2021-10-25 03:52:30|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|6
1635133960000|2021-10-25 03:52:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1635134010000|2021-10-25 03:53:30|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1635134020000|2021-10-25 03:53:40|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|7
1635134030000|2021-10-25 03:53:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|5
1635134040000|2021-10-25 03:54:00|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1635134070000|2021-10-25 03:54:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1635134080000|2021-10-25 03:54:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1635134090000|2021-10-25 03:54:50|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|5
1635134100000|2021-10-25 03:55:00|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|3
1635134110000|2021-10-25 03:55:10|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|4
1635134120000|2021-10-25 03:55:20|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|4
1635134190000|2021-10-25 03:56:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635134250000|2021-10-25 03:57:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635134270000|2021-10-25 03:57:50|1053|1048|1053|1048|1053|1048|1053|1048|1
1635134280000|2021-10-25 03:58:00|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1635134300000|2021-10-25 03:58:20|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1635134310000|2021-10-25 03:58:30|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|4
1635134320000|2021-10-25 03:58:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635134360000|2021-10-25 03:59:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635134400000|2021-10-25 04:00:00|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|5
1635134420000|2021-10-25 04:00:20|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635134470000|2021-10-25 04:01:10|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1635134480000|2021-10-25 04:01:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635134490000|2021-10-25 04:01:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635134510000|2021-10-25 04:01:50|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|10
1635134520000|2021-10-25 04:02:00|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635134530000|2021-10-25 04:02:10|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|4
1635134540000|2021-10-25 04:02:20|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1635134580000|2021-10-25 04:03:00|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1635134620000|2021-10-25 04:03:40|1053|1048|1053|1048|1053|1048|1053|1048|1
1635134660000|2021-10-25 04:04:20|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1635134670000|2021-10-25 04:04:30|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|4
1635134680000|2021-10-25 04:04:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635134690000|2021-10-25 04:04:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635134700000|2021-10-25 04:05:00|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1635134730000|2021-10-25 04:05:30|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|5
1635134740000|2021-10-25 04:05:40|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|11
1635134750000|2021-10-25 04:05:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|6
1635134760000|2021-10-25 04:06:00|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|3
1635134770000|2021-10-25 04:06:10|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|6
1635134780000|2021-10-25 04:06:20|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|7
1635134860000|2021-10-25 04:07:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635134870000|2021-10-25 04:07:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635134880000|2021-10-25 04:08:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1635134930000|2021-10-25 04:08:50|1053|1048|1053|1048|1053.1|1048.1|1053|1048|5
1635134940000|2021-10-25 04:09:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|11
1635135000000|2021-10-25 04:10:00|1053|1048|1053|1048|1053.1|1048.1|1053|1048|9
1635135030000|2021-10-25 04:10:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635135070000|2021-10-25 04:11:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635135080000|2021-10-25 04:11:20|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1635135090000|2021-10-25 04:11:30|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|3
1635135100000|2021-10-25 04:11:40|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1635135110000|2021-10-25 04:11:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1635135120000|2021-10-25 04:12:00|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.8|1047.8|12
1635135130000|2021-10-25 04:12:10|1053|1048|1053|1048|1053|1048|1053|1048|1
1635135140000|2021-10-25 04:12:20|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|6
1635135150000|2021-10-25 04:12:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|5
1635135170000|2021-10-25 04:12:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1635135180000|2021-10-25 04:13:00|1053|1048|1053|1048|1053|1048|1053|1048|1
1635135190000|2021-10-25 04:13:10|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1635135200000|2021-10-25 04:13:20|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1635135210000|2021-10-25 04:13:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635135240000|2021-10-25 04:14:00|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|3
1635135250000|2021-10-25 04:14:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635135260000|2021-10-25 04:14:20|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|3
1635135290000|2021-10-25 04:14:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635135300000|2021-10-25 04:15:00|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|5
1635135310000|2021-10-25 04:15:10|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|5
1635135320000|2021-10-25 04:15:20|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.2|1047.2|3
1635135360000|2021-10-25 04:16:00|1052.3|1047.3|1052|1047|1052.3|1047.3|1052|1047|6
1635135430000|2021-10-25 04:17:10|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1635135460000|2021-10-25 04:17:40|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|3
1635135490000|2021-10-25 04:18:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635135570000|2021-10-25 04:19:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635135580000|2021-10-25 04:19:40|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1635135590000|2021-10-25 04:19:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|5
1635135610000|2021-10-25 04:20:10|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1635135620000|2021-10-25 04:20:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635135630000|2021-10-25 04:20:30|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|7
1635135640000|2021-10-25 04:20:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|7
1635135650000|2021-10-25 04:20:50|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|7
1635135740000|2021-10-25 04:22:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635135750000|2021-10-25 04:22:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635135840000|2021-10-25 04:24:00|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1635135850000|2021-10-25 04:24:10|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|4
1635135860000|2021-10-25 04:24:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635135880000|2021-10-25 04:24:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635135890000|2021-10-25 04:24:50|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|3
1635135910000|2021-10-25 04:25:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635136000000|2021-10-25 04:26:40|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1635136010000|2021-10-25 04:26:50|1052.1|1047.1|1051.9|1046.9|1052.1|1047.1|1051.9|1046.9|3
1635136020000|2021-10-25 04:27:00|1052|1047|1052|1047|1052|1047|1052|1047|1
1635136130000|2021-10-25 04:28:50|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1635136140000|2021-10-25 04:29:00|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1635136150000|2021-10-25 04:29:10|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1635136160000|2021-10-25 04:29:20|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|6
1635136180000|2021-10-25 04:29:40|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635136260000|2021-10-25 04:31:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635136340000|2021-10-25 04:32:20|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635136350000|2021-10-25 04:32:30|1051.4|1046.4|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|5
1635136360000|2021-10-25 04:32:40|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|4
1635136370000|2021-10-25 04:32:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|3
1635136390000|2021-10-25 04:33:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635136590000|2021-10-25 04:36:30|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1635136600000|2021-10-25 04:36:40|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1635136660000|2021-10-25 04:37:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635136700000|2021-10-25 04:38:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1635136720000|2021-10-25 04:38:40|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|4
1635136740000|2021-10-25 04:39:00|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1635136890000|2021-10-25 04:41:30|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635137010000|2021-10-25 04:43:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635137040000|2021-10-25 04:44:00|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|2
1635137050000|2021-10-25 04:44:10|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635137060000|2021-10-25 04:44:20|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1635137090000|2021-10-25 04:44:50|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|6
1635137100000|2021-10-25 04:45:00|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|5
1635137110000|2021-10-25 04:45:10|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|3
1635137120000|2021-10-25 04:45:20|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635137130000|2021-10-25 04:45:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1635137240000|2021-10-25 04:47:20|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635137250000|2021-10-25 04:47:30|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|5
1635137260000|2021-10-25 04:47:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|4
1635137270000|2021-10-25 04:47:50|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635137280000|2021-10-25 04:48:00|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1635137320000|2021-10-25 04:48:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635137390000|2021-10-25 04:49:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1635137440000|2021-10-25 04:50:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|6
1635137450000|2021-10-25 04:50:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|3
1635137460000|2021-10-25 04:51:00|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|3
1635137490000|2021-10-25 04:51:30|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|3
1635137500000|2021-10-25 04:51:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635137510000|2021-10-25 04:51:50|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|3
1635137520000|2021-10-25 04:52:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1635137530000|2021-10-25 04:52:10|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1635137540000|2021-10-25 04:52:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1635137550000|2021-10-25 04:52:30|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|8
1635137590000|2021-10-25 04:53:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1635137600000|2021-10-25 04:53:20|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|5
1635137640000|2021-10-25 04:54:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|6
1635137650000|2021-10-25 04:54:10|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|5
1635137660000|2021-10-25 04:54:20|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1635137670000|2021-10-25 04:54:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|4
1635137680000|2021-10-25 04:54:40|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|4
1635137710000|2021-10-25 04:55:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1635137750000|2021-10-25 04:55:50|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|3
1635137770000|2021-10-25 04:56:10|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|5
1635137780000|2021-10-25 04:56:20|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1635137820000|2021-10-25 04:57:00|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|10
1635137830000|2021-10-25 04:57:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1635137890000|2021-10-25 04:58:10|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053|1048|4
1635137900000|2021-10-25 04:58:20|1053|1048|1053|1048|1053.1|1048.1|1053|1048|15
1635137910000|2021-10-25 04:58:30|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|5
1635137950000|2021-10-25 04:59:10|1053|1048|1053|1048|1053|1048|1053|1048|1
1635137990000|2021-10-25 04:59:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635138000000|2021-10-25 05:00:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1635138020000|2021-10-25 05:00:20|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1635138060000|2021-10-25 05:01:00|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635138070000|2021-10-25 05:01:10|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|5
1635138080000|2021-10-25 05:01:20|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|3
1635138090000|2021-10-25 05:01:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635138100000|2021-10-25 05:01:40|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|3
1635138110000|2021-10-25 05:01:50|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635138130000|2021-10-25 05:02:10|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|4
1635138160000|2021-10-25 05:02:40|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|4
1635138170000|2021-10-25 05:02:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|5
1635138180000|2021-10-25 05:03:00|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|9
1635138190000|2021-10-25 05:03:10|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|5
1635138230000|2021-10-25 05:03:50|1052.5|1047.5|1052.1|1047.1|1052.5|1047.5|1052.1|1047.1|4
1635138240000|2021-10-25 05:04:00|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|6
1635138250000|2021-10-25 05:04:10|1051.8|1046.8|1051.5|1046.5|1051.8|1046.8|1051.4|1046.4|8
1635138260000|2021-10-25 05:04:20|1051.4|1046.4|1051.7|1046.7|1051.8|1046.8|1051.4|1046.4|7
1635138270000|2021-10-25 05:04:30|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|2
1635138290000|2021-10-25 05:04:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635138300000|2021-10-25 05:05:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635138310000|2021-10-25 05:05:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635138350000|2021-10-25 05:05:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|10
1635138360000|2021-10-25 05:06:00|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1635138370000|2021-10-25 05:06:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635138380000|2021-10-25 05:06:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635138390000|2021-10-25 05:06:30|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|7
1635138420000|2021-10-25 05:07:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635138430000|2021-10-25 05:07:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635138440000|2021-10-25 05:07:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635138450000|2021-10-25 05:07:30|1051.5|1046.5|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|4
1635138460000|2021-10-25 05:07:40|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|4
1635138470000|2021-10-25 05:07:50|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|3
1635138510000|2021-10-25 05:08:30|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|3
1635138550000|2021-10-25 05:09:10|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|4
1635138560000|2021-10-25 05:09:20|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|8
1635138590000|2021-10-25 05:09:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635138600000|2021-10-25 05:10:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|3
1635138620000|2021-10-25 05:10:20|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1635138630000|2021-10-25 05:10:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|11
1635138670000|2021-10-25 05:11:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635138690000|2021-10-25 05:11:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635138710000|2021-10-25 05:11:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635138730000|2021-10-25 05:12:10|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|3
1635138740000|2021-10-25 05:12:20|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1635138780000|2021-10-25 05:13:00|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635138800000|2021-10-25 05:13:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1635138830000|2021-10-25 05:13:50|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1635138860000|2021-10-25 05:14:20|1051.1|1046.1|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|3
1635138880000|2021-10-25 05:14:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635138890000|2021-10-25 05:14:50|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1635138930000|2021-10-25 05:15:30|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1635138940000|2021-10-25 05:15:40|1051|1046|1051|1046|1051|1046|1051|1046|1
1635138960000|2021-10-25 05:16:00|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1635138970000|2021-10-25 05:16:10|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1635138990000|2021-10-25 05:16:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635139000000|2021-10-25 05:16:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1635139010000|2021-10-25 05:16:50|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|2
1635139020000|2021-10-25 05:17:00|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|4
1635139030000|2021-10-25 05:17:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635139040000|2021-10-25 05:17:20|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1635139060000|2021-10-25 05:17:40|1051|1046|1051|1046|1051|1046|1051|1046|1
1635139090000|2021-10-25 05:18:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1635139100000|2021-10-25 05:18:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|3
1635139110000|2021-10-25 05:18:30|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1635139140000|2021-10-25 05:19:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|4
1635139150000|2021-10-25 05:19:10|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|7
1635139220000|2021-10-25 05:20:20|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1635139280000|2021-10-25 05:21:20|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635139300000|2021-10-25 05:21:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|8
1635139310000|2021-10-25 05:21:50|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|9
1635139320000|2021-10-25 05:22:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1635139330000|2021-10-25 05:22:10|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|5
1635139340000|2021-10-25 05:22:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1635139380000|2021-10-25 05:23:00|1051|1046|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|4
1635139390000|2021-10-25 05:23:10|1051|1046|1051|1046|1051|1046|1051|1046|1
1635139410000|2021-10-25 05:23:30|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1635139430000|2021-10-25 05:23:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1635139440000|2021-10-25 05:24:00|1051|1046|1051.2|1046.2|1051.2|1046.2|1051|1046|2
1635139450000|2021-10-25 05:24:10|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|5
1635139460000|2021-10-25 05:24:20|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|4
1635139470000|2021-10-25 05:24:30|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|5
1635139480000|2021-10-25 05:24:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1635139490000|2021-10-25 05:24:50|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1635139500000|2021-10-25 05:25:00|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1635139510000|2021-10-25 05:25:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635139520000|2021-10-25 05:25:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|3
1635139550000|2021-10-25 05:25:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1635139560000|2021-10-25 05:26:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635139570000|2021-10-25 05:26:10|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1635139580000|2021-10-25 05:26:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1635139630000|2021-10-25 05:27:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635139640000|2021-10-25 05:27:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1635139660000|2021-10-25 05:27:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1635139670000|2021-10-25 05:27:50|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1635139710000|2021-10-25 05:28:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1635139730000|2021-10-25 05:28:50|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1635139740000|2021-10-25 05:29:00|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.5|1045.5|6
1635139750000|2021-10-25 05:29:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1635139760000|2021-10-25 05:29:20|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|8
1635139770000|2021-10-25 05:29:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1635139780000|2021-10-25 05:29:40|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1635139790000|2021-10-25 05:29:50|1051|1046|1050.6|1045.6|1051|1046|1050.5|1045.5|5
1635139800000|2021-10-25 05:30:00|1050.7|1045.7|1050.4|1045.4|1050.7|1045.7|1050.3|1045.3|7
1635139810000|2021-10-25 05:30:10|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|6
1635139820000|2021-10-25 05:30:20|1050.3|1045.3|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|6
1635139830000|2021-10-25 05:30:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|10
1635139840000|2021-10-25 05:30:40|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|4
1635139850000|2021-10-25 05:30:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635139890000|2021-10-25 05:31:30|1050.8|1045.8|1050.4|1045.4|1050.8|1045.8|1050.4|1045.4|5
1635139900000|2021-10-25 05:31:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635139920000|2021-10-25 05:32:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635139930000|2021-10-25 05:32:10|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|3
1635139970000|2021-10-25 05:32:50|1050.4|1045.4|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|5
1635139980000|2021-10-25 05:33:00|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635140000000|2021-10-25 05:33:20|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1635140070000|2021-10-25 05:34:30|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|2
1635140080000|2021-10-25 05:34:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|3
1635140090000|2021-10-25 05:34:50|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1635140100000|2021-10-25 05:35:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|6
1635140110000|2021-10-25 05:35:10|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|3
1635140120000|2021-10-25 05:35:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|3
1635140140000|2021-10-25 05:35:40|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635140150000|2021-10-25 05:35:50|1051.4|1046.4|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|7
1635140160000|2021-10-25 05:36:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|7
1635140170000|2021-10-25 05:36:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|4
1635140180000|2021-10-25 05:36:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635140190000|2021-10-25 05:36:30|1051.2|1046.2|1050.9|1045.9|1051.2|1046.2|1050.8|1045.8|9
1635140200000|2021-10-25 05:36:40|1051|1046|1051|1046|1051|1046|1051|1046|1
1635140210000|2021-10-25 05:36:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1635140220000|2021-10-25 05:37:00|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1635140230000|2021-10-25 05:37:10|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1635140240000|2021-10-25 05:37:20|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|3
1635140250000|2021-10-25 05:37:30|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|3
1635140260000|2021-10-25 05:37:40|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|10
1635140280000|2021-10-25 05:38:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1635140290000|2021-10-25 05:38:10|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1635140300000|2021-10-25 05:38:20|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1635140310000|2021-10-25 05:38:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|3
1635140330000|2021-10-25 05:38:50|1051|1046|1051|1046|1051.1|1046.1|1051|1046|3
1635140340000|2021-10-25 05:39:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|4
1635140350000|2021-10-25 05:39:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1635140360000|2021-10-25 05:39:20|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|5
1635140380000|2021-10-25 05:39:40|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1635140400000|2021-10-25 05:40:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|4
1635140410000|2021-10-25 05:40:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635140430000|2021-10-25 05:40:30|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|3
1635140440000|2021-10-25 05:40:40|1051|1046|1051.2|1046.2|1051.2|1046.2|1051|1046|3
1635140460000|2021-10-25 05:41:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635140470000|2021-10-25 05:41:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635140480000|2021-10-25 05:41:20|1051.3|1046.3|1051|1046|1051.3|1046.3|1051|1046|3
1635140500000|2021-10-25 05:41:40|1051.1|1046.1|1051|1046|1051.2|1046.2|1051|1046|6
1635140510000|2021-10-25 05:41:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|3
1635140530000|2021-10-25 05:42:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635140560000|2021-10-25 05:42:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635140580000|2021-10-25 05:43:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635140600000|2021-10-25 05:43:20|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|3
1635140610000|2021-10-25 05:43:30|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|4
1635140620000|2021-10-25 05:43:40|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|3
1635140630000|2021-10-25 05:43:50|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|5
1635140640000|2021-10-25 05:44:00|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|5
1635140650000|2021-10-25 05:44:10|1051.5|1046.5|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|4
1635140660000|2021-10-25 05:44:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|3
1635140670000|2021-10-25 05:44:30|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635140680000|2021-10-25 05:44:40|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|5
1635140690000|2021-10-25 05:44:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|6
1635140700000|2021-10-25 05:45:00|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|9
1635140710000|2021-10-25 05:45:10|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|4
1635140720000|2021-10-25 05:45:20|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635140740000|2021-10-25 05:45:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635140760000|2021-10-25 05:46:00|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1635140770000|2021-10-25 05:46:10|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1635140790000|2021-10-25 05:46:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1635140830000|2021-10-25 05:47:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1635140840000|2021-10-25 05:47:20|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|10
1635140860000|2021-10-25 05:47:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635140900000|2021-10-25 05:48:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635140980000|2021-10-25 05:49:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635141040000|2021-10-25 05:50:40|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|8
1635141050000|2021-10-25 05:50:50|1052|1047|1052|1047|1052|1047|1051.9|1046.9|3
1635141060000|2021-10-25 05:51:00|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|6
1635141070000|2021-10-25 05:51:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1635141080000|2021-10-25 05:51:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1635141090000|2021-10-25 05:51:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|3
1635141100000|2021-10-25 05:51:40|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|5
1635141160000|2021-10-25 05:52:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635141170000|2021-10-25 05:52:50|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1635141180000|2021-10-25 05:53:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1635141190000|2021-10-25 05:53:10|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1635141200000|2021-10-25 05:53:20|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1635141210000|2021-10-25 05:53:30|1052.9|1047.9|1052.5|1047.5|1052.9|1047.9|1052.5|1047.5|7
1635141220000|2021-10-25 05:53:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|5
1635141230000|2021-10-25 05:53:50|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|14
1635141240000|2021-10-25 05:54:00|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|8
1635141250000|2021-10-25 05:54:10|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|10
1635141260000|2021-10-25 05:54:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|4
1635141270000|2021-10-25 05:54:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|5
1635141280000|2021-10-25 05:54:40|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1635141300000|2021-10-25 05:55:00|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|4
1635141310000|2021-10-25 05:55:10|1052.9|1047.9|1053.1|1048.1|1053.2|1048.2|1052.9|1047.9|7
1635141320000|2021-10-25 05:55:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|3
1635141330000|2021-10-25 05:55:30|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1635141340000|2021-10-25 05:55:40|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|7
1635141350000|2021-10-25 05:55:50|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|5
1635141370000|2021-10-25 05:56:10|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635141380000|2021-10-25 05:56:20|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635141400000|2021-10-25 05:56:40|1052.7|1047.7|1052.3|1047.3|1052.7|1047.7|1052.2|1047.2|4
1635141410000|2021-10-25 05:56:50|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1635141430000|2021-10-25 05:57:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|7
1635141440000|2021-10-25 05:57:20|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|3
1635141450000|2021-10-25 05:57:30|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|4
1635141470000|2021-10-25 05:57:50|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1635141480000|2021-10-25 05:58:00|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1635141500000|2021-10-25 05:58:20|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1635141510000|2021-10-25 05:58:30|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|7
1635141520000|2021-10-25 05:58:40|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|4
1635141530000|2021-10-25 05:58:50|1051.9|1046.9|1051.8|1046.8|1052|1047|1051.8|1046.8|6
1635141540000|2021-10-25 05:59:00|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.8|1046.8|7
1635141550000|2021-10-25 05:59:10|1052|1047|1052|1047|1052|1047|1052|1047|1
1635141560000|2021-10-25 05:59:20|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|6
1635141570000|2021-10-25 05:59:30|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|9
1635141580000|2021-10-25 05:59:40|1051.8|1046.8|1052|1047|1052|1047|1051.8|1046.8|11
1635141600000|2021-10-25 06:00:00|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1635141610000|2021-10-25 06:00:10|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|12
1635141630000|2021-10-25 06:00:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635141640000|2021-10-25 06:00:40|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|7
1635141660000|2021-10-25 06:01:00|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1635141670000|2021-10-25 06:01:10|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|5
1635141680000|2021-10-25 06:01:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|8
1635141690000|2021-10-25 06:01:30|1051.1|1046.1|1051.5|1046.5|1051.6|1046.6|1051|1046|9
1635141700000|2021-10-25 06:01:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|5
1635141710000|2021-10-25 06:01:50|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|7
1635141720000|2021-10-25 06:02:00|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|7
1635141730000|2021-10-25 06:02:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|4
1635141740000|2021-10-25 06:02:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|5
1635141750000|2021-10-25 06:02:30|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.3|1046.3|7
1635141760000|2021-10-25 06:02:40|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.2|1046.2|9
1635141770000|2021-10-25 06:02:50|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1635141780000|2021-10-25 06:03:00|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|4
1635141790000|2021-10-25 06:03:10|1051.2|1046.2|1050.9|1045.9|1051.3|1046.3|1050.9|1045.9|7
1635141810000|2021-10-25 06:03:30|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1635141820000|2021-10-25 06:03:40|1050.8|1045.8|1050.9|1045.9|1051|1046|1050.8|1045.8|5
1635141830000|2021-10-25 06:03:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635141850000|2021-10-25 06:04:10|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|7
1635141860000|2021-10-25 06:04:20|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|5
1635141870000|2021-10-25 06:04:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|8
1635141880000|2021-10-25 06:04:40|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|15
1635141890000|2021-10-25 06:04:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|6
1635141910000|2021-10-25 06:05:10|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1635141920000|2021-10-25 06:05:20|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|12
1635141930000|2021-10-25 06:05:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1635141940000|2021-10-25 06:05:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|11
1635141950000|2021-10-25 06:05:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635141960000|2021-10-25 06:06:00|1050.3|1045.3|1049.8|1044.8|1050.4|1045.4|1049.8|1044.8|7
1635141970000|2021-10-25 06:06:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|8
1635142000000|2021-10-25 06:06:40|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1635142020000|2021-10-25 06:07:00|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|4
1635142030000|2021-10-25 06:07:10|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|4
1635142040000|2021-10-25 06:07:20|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|2
1635142050000|2021-10-25 06:07:30|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|10
1635142060000|2021-10-25 06:07:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|6
1635142070000|2021-10-25 06:07:50|1050|1045|1050.3|1045.3|1050.4|1045.4|1049.9|1044.9|12
1635142080000|2021-10-25 06:08:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635142090000|2021-10-25 06:08:10|1050.1|1045.1|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|7
1635142100000|2021-10-25 06:08:20|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.2|1045.2|12
1635142110000|2021-10-25 06:08:30|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|7
1635142120000|2021-10-25 06:08:40|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|3
1635142130000|2021-10-25 06:08:50|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1635142140000|2021-10-25 06:09:00|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1635142150000|2021-10-25 06:09:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1635142160000|2021-10-25 06:09:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1635142170000|2021-10-25 06:09:30|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1635142180000|2021-10-25 06:09:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|4
1635142190000|2021-10-25 06:09:50|1049.6|1044.6|1049.8|1044.8|1049.9|1044.9|1049.6|1044.6|8
1635142200000|2021-10-25 06:10:00|1049.9|1044.9|1050.8|1045.8|1050.8|1045.8|1049.9|1044.9|9
1635142210000|2021-10-25 06:10:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1635142240000|2021-10-25 06:10:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635142250000|2021-10-25 06:10:50|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|3
1635142260000|2021-10-25 06:11:00|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1635142280000|2021-10-25 06:11:20|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|4
1635142290000|2021-10-25 06:11:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|10
1635142300000|2021-10-25 06:11:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|11
1635142310000|2021-10-25 06:11:50|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|5
1635142320000|2021-10-25 06:12:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1635142330000|2021-10-25 06:12:10|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1635142340000|2021-10-25 06:12:20|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|5
1635142350000|2021-10-25 06:12:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|4
1635142370000|2021-10-25 06:12:50|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|3
1635142380000|2021-10-25 06:13:00|1050.1|1045.1|1049.7|1044.7|1050.1|1045.1|1049.7|1044.7|3
1635142390000|2021-10-25 06:13:10|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1635142400000|2021-10-25 06:13:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635142410000|2021-10-25 06:13:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635142420000|2021-10-25 06:13:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635142430000|2021-10-25 06:13:50|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|5
1635142440000|2021-10-25 06:14:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|7
1635142450000|2021-10-25 06:14:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635142460000|2021-10-25 06:14:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1635142490000|2021-10-25 06:14:50|1049.2|1044.2|1049.8|1044.8|1049.8|1044.8|1049.2|1044.2|7
1635142500000|2021-10-25 06:15:00|1049.9|1044.9|1049.5|1044.5|1049.9|1044.9|1049.5|1044.5|6
1635142510000|2021-10-25 06:15:10|1049.6|1044.6|1049.2|1044.2|1049.7|1044.7|1049.2|1044.2|7
1635142520000|2021-10-25 06:15:20|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1635142530000|2021-10-25 06:15:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1635142550000|2021-10-25 06:15:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635142560000|2021-10-25 06:16:00|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635142570000|2021-10-25 06:16:10|1049.5|1044.5|1049.8|1044.8|1049.9|1044.9|1049.5|1044.5|12
1635142580000|2021-10-25 06:16:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635142590000|2021-10-25 06:16:30|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|10
1635142600000|2021-10-25 06:16:40|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1635142630000|2021-10-25 06:17:10|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|7
1635142640000|2021-10-25 06:17:20|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.5|1044.5|4
1635142650000|2021-10-25 06:17:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635142660000|2021-10-25 06:17:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|7
1635142670000|2021-10-25 06:17:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1635142690000|2021-10-25 06:18:10|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|5
1635142700000|2021-10-25 06:18:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1635142710000|2021-10-25 06:18:30|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|3
1635142740000|2021-10-25 06:19:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635142750000|2021-10-25 06:19:10|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|5
1635142770000|2021-10-25 06:19:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635142790000|2021-10-25 06:19:50|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1635142800000|2021-10-25 06:20:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|4
1635142820000|2021-10-25 06:20:20|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|10
1635142830000|2021-10-25 06:20:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|3
1635142840000|2021-10-25 06:20:40|1049|1044|1049|1044|1049.1|1044.1|1048.9|1043.9|11
1635142850000|2021-10-25 06:20:50|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|6
1635142860000|2021-10-25 06:21:00|1049.1|1044.1|1049|1044|1049.2|1044.2|1049|1044|10
1635142870000|2021-10-25 06:21:10|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|6
1635142880000|2021-10-25 06:21:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1635142890000|2021-10-25 06:21:30|1049|1044|1049|1044|1049.1|1044.1|1049|1044|9
1635142900000|2021-10-25 06:21:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049|1044|5
1635142910000|2021-10-25 06:21:50|1049.3|1044.3|1049|1044|1049.3|1044.3|1049|1044|10
1635142920000|2021-10-25 06:22:00|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|5
1635142930000|2021-10-25 06:22:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635142940000|2021-10-25 06:22:20|1049|1044|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|8
1635142950000|2021-10-25 06:22:30|1049|1044|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|4
1635142980000|2021-10-25 06:23:00|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.8|1043.8|6
1635142990000|2021-10-25 06:23:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635143020000|2021-10-25 06:23:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635143030000|2021-10-25 06:23:50|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|6
1635143040000|2021-10-25 06:24:00|1048.2|1043.2|1048.4|1043.4|1048.5|1043.5|1048.2|1043.2|7
1635143080000|2021-10-25 06:24:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635143090000|2021-10-25 06:24:50|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635143100000|2021-10-25 06:25:00|1048.5|1043.5|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|6
1635143110000|2021-10-25 06:25:10|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|4
1635143120000|2021-10-25 06:25:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635143130000|2021-10-25 06:25:30|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1635143140000|2021-10-25 06:25:40|1048.1|1043.1|1048.5|1043.5|1048.5|1043.5|1048.1|1043.1|3
1635143150000|2021-10-25 06:25:50|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|5
1635143160000|2021-10-25 06:26:00|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|4
1635143170000|2021-10-25 06:26:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635143180000|2021-10-25 06:26:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635143200000|2021-10-25 06:26:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635143220000|2021-10-25 06:27:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1635143230000|2021-10-25 06:27:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|5
1635143240000|2021-10-25 06:27:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635143250000|2021-10-25 06:27:30|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|2
1635143260000|2021-10-25 06:27:40|1048|1043|1048.1|1043.1|1048.2|1043.2|1048|1043|4
1635143280000|2021-10-25 06:28:00|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|3
1635143290000|2021-10-25 06:28:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635143300000|2021-10-25 06:28:20|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1635143310000|2021-10-25 06:28:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|7
1635143320000|2021-10-25 06:28:40|1048|1043|1048|1043|1048|1043|1048|1043|1
1635143330000|2021-10-25 06:28:50|1048.1|1043.1|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|2
1635143340000|2021-10-25 06:29:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635143370000|2021-10-25 06:29:30|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|3
1635143380000|2021-10-25 06:29:40|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635143390000|2021-10-25 06:29:50|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|14
1635143400000|2021-10-25 06:30:00|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|3
1635143420000|2021-10-25 06:30:20|1048|1043|1048|1043|1048|1043|1048|1043|1
1635143430000|2021-10-25 06:30:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635143450000|2021-10-25 06:30:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|8
1635143460000|2021-10-25 06:31:00|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|6
1635143470000|2021-10-25 06:31:10|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|3
1635143480000|2021-10-25 06:31:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|9
1635143490000|2021-10-25 06:31:30|1048.8|1043.8|1049.3|1044.3|1049.4|1044.4|1048.8|1043.8|6
1635143500000|2021-10-25 06:31:40|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1635143510000|2021-10-25 06:31:50|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.1|1044.1|7
1635143520000|2021-10-25 06:32:00|1049.1|1044.1|1049|1044|1049.2|1044.2|1049|1044|4
1635143530000|2021-10-25 06:32:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1635143540000|2021-10-25 06:32:20|1049.1|1044.1|1048.7|1043.7|1049.2|1044.2|1048.7|1043.7|8
1635143550000|2021-10-25 06:32:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635143560000|2021-10-25 06:32:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|7
1635143570000|2021-10-25 06:32:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635143580000|2021-10-25 06:33:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635143610000|2021-10-25 06:33:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635143620000|2021-10-25 06:33:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|13
1635143630000|2021-10-25 06:33:50|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|8
1635143640000|2021-10-25 06:34:00|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|5
1635143650000|2021-10-25 06:34:10|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1635143660000|2021-10-25 06:34:20|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635143670000|2021-10-25 06:34:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635143680000|2021-10-25 06:34:40|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|2
1635143690000|2021-10-25 06:34:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635143710000|2021-10-25 06:35:10|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1635143720000|2021-10-25 06:35:20|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1635143730000|2021-10-25 06:35:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635143770000|2021-10-25 06:36:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635143790000|2021-10-25 06:36:30|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1635143800000|2021-10-25 06:36:40|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|4
1635143810000|2021-10-25 06:36:50|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|9
1635143820000|2021-10-25 06:37:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|3
1635143830000|2021-10-25 06:37:10|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|5
1635143840000|2021-10-25 06:37:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|11
1635143850000|2021-10-25 06:37:30|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|4
1635143880000|2021-10-25 06:38:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1635143890000|2021-10-25 06:38:10|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|4
1635143910000|2021-10-25 06:38:30|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635143920000|2021-10-25 06:38:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635143940000|2021-10-25 06:39:00|1047.8|1042.8|1047.3|1042.3|1047.9|1042.9|1047.3|1042.3|7
1635143950000|2021-10-25 06:39:10|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1635143970000|2021-10-25 06:39:30|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1635143980000|2021-10-25 06:39:40|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|6
1635143990000|2021-10-25 06:39:50|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|4
1635144000000|2021-10-25 06:40:00|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635144010000|2021-10-25 06:40:10|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|2
1635144020000|2021-10-25 06:40:20|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|4
1635144050000|2021-10-25 06:40:50|1047|1042|1047|1042|1047|1042|1047|1042|1
1635144110000|2021-10-25 06:41:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635144120000|2021-10-25 06:42:00|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1635144130000|2021-10-25 06:42:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635144170000|2021-10-25 06:42:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635144190000|2021-10-25 06:43:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635144200000|2021-10-25 06:43:20|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|3
1635144210000|2021-10-25 06:43:30|1046.6|1041.6|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|4
1635144220000|2021-10-25 06:43:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635144230000|2021-10-25 06:43:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635144240000|2021-10-25 06:44:00|1045.8|1040.8|1046|1041|1046.1|1041.1|1045.7|1040.7|4
1635144250000|2021-10-25 06:44:10|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|2
1635144260000|2021-10-25 06:44:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1635144270000|2021-10-25 06:44:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635144290000|2021-10-25 06:44:50|1045.9|1040.9|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|3
1635144300000|2021-10-25 06:45:00|1046|1041|1045.6|1040.6|1046|1041|1045.6|1040.6|3
1635144310000|2021-10-25 06:45:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1635144320000|2021-10-25 06:45:20|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|2
1635144330000|2021-10-25 06:45:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635144340000|2021-10-25 06:45:40|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1635144350000|2021-10-25 06:45:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635144360000|2021-10-25 06:46:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635144500000|2021-10-25 06:48:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635144510000|2021-10-25 06:48:30|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|5
1635144520000|2021-10-25 06:48:40|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|4
1635144530000|2021-10-25 06:48:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635144550000|2021-10-25 06:49:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1635144560000|2021-10-25 06:49:20|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1635144570000|2021-10-25 06:49:30|1046.7|1041.7|1046.4|1041.4|1046.7|1041.7|1046.4|1041.4|2
1635144580000|2021-10-25 06:49:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635144620000|2021-10-25 06:50:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635144630000|2021-10-25 06:50:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635144640000|2021-10-25 06:50:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635144650000|2021-10-25 06:50:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635144660000|2021-10-25 06:51:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635144720000|2021-10-25 06:52:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635144750000|2021-10-25 06:52:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635144830000|2021-10-25 06:53:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635144840000|2021-10-25 06:54:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|8
1635144850000|2021-10-25 06:54:10|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|7
1635144860000|2021-10-25 06:54:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635144870000|2021-10-25 06:54:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635144890000|2021-10-25 06:54:50|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|5
1635144900000|2021-10-25 06:55:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|11
1635144910000|2021-10-25 06:55:10|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1635144920000|2021-10-25 06:55:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1635144930000|2021-10-25 06:55:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|5
1635144940000|2021-10-25 06:55:40|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|9
1635144950000|2021-10-25 06:55:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|5
1635144960000|2021-10-25 06:56:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|5
1635144970000|2021-10-25 06:56:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|3
1635144980000|2021-10-25 06:56:20|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|5
1635145000000|2021-10-25 06:56:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1635145010000|2021-10-25 06:56:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635145020000|2021-10-25 06:57:00|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635145030000|2021-10-25 06:57:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635145080000|2021-10-25 06:58:00|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|2
1635145090000|2021-10-25 06:58:10|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|2
1635145100000|2021-10-25 06:58:20|1045.8|1040.8|1045.6|1040.6|1045.9|1040.9|1045.5|1040.5|11
1635145120000|2021-10-25 06:58:40|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635145140000|2021-10-25 06:59:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|4
1635145150000|2021-10-25 06:59:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1635145160000|2021-10-25 06:59:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1635145170000|2021-10-25 06:59:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635145180000|2021-10-25 06:59:40|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635145190000|2021-10-25 06:59:50|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|7
1635145200000|2021-10-25 07:00:00|1046.2|1041.2|1046.7|1041.7|1046.8|1041.8|1046.2|1041.2|8
1635145210000|2021-10-25 07:00:10|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|3
1635145220000|2021-10-25 07:00:20|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.4|1041.4|7
1635145230000|2021-10-25 07:00:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635145250000|2021-10-25 07:00:50|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|2
1635145260000|2021-10-25 07:01:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1635145300000|2021-10-25 07:01:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1635145310000|2021-10-25 07:01:50|1045.9|1040.9|1045.7|1040.7|1046|1041|1045.7|1040.7|4
1635145320000|2021-10-25 07:02:00|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1635145330000|2021-10-25 07:02:10|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|3
1635145340000|2021-10-25 07:02:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|10
1635145430000|2021-10-25 07:03:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1635145440000|2021-10-25 07:04:00|1046.2|1041.2|1046.8|1041.8|1046.8|1041.8|1046.1|1041.1|6
1635145450000|2021-10-25 07:04:10|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|5
1635145460000|2021-10-25 07:04:20|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|5
1635145470000|2021-10-25 07:04:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635145480000|2021-10-25 07:04:40|1046.6|1041.6|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|8
1635145490000|2021-10-25 07:04:50|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635145500000|2021-10-25 07:05:00|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.1|1041.1|4
1635145510000|2021-10-25 07:05:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1635145520000|2021-10-25 07:05:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635145540000|2021-10-25 07:05:40|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635145550000|2021-10-25 07:05:50|1046.5|1041.5|1046.2|1041.2|1046.6|1041.6|1046.2|1041.2|5
1635145560000|2021-10-25 07:06:00|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|6
1635145610000|2021-10-25 07:06:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1635145620000|2021-10-25 07:07:00|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|2
1635145630000|2021-10-25 07:07:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635145640000|2021-10-25 07:07:20|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|3
1635145650000|2021-10-25 07:07:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|10
1635145770000|2021-10-25 07:09:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|12
1635145780000|2021-10-25 07:09:40|1046.3|1041.3|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|3
1635145800000|2021-10-25 07:10:00|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|4
1635145820000|2021-10-25 07:10:20|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|2
1635145830000|2021-10-25 07:10:30|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.7|1041.7|7
1635145840000|2021-10-25 07:10:40|1046.6|1041.6|1046.9|1041.9|1046.9|1041.9|1046.6|1041.6|4
1635145870000|2021-10-25 07:11:10|1047|1042|1047|1042|1047|1042|1047|1042|1
1635145880000|2021-10-25 07:11:20|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047|1042|3
1635145890000|2021-10-25 07:11:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635145900000|2021-10-25 07:11:40|1047.2|1042.2|1047.5|1042.5|1047.5|1042.5|1047.2|1042.2|8
1635145910000|2021-10-25 07:11:50|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|5
1635145920000|2021-10-25 07:12:00|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|12
1635145930000|2021-10-25 07:12:10|1047.5|1042.5|1047.7|1042.7|1047.8|1042.8|1047.5|1042.5|6
1635145940000|2021-10-25 07:12:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|4
1635145950000|2021-10-25 07:12:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|5
1635145960000|2021-10-25 07:12:40|1047.4|1042.4|1047.7|1042.7|1047.7|1042.7|1047.4|1042.4|4
1635145970000|2021-10-25 07:12:50|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|3
1635145980000|2021-10-25 07:13:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|3
1635145990000|2021-10-25 07:13:10|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|2
1635146000000|2021-10-25 07:13:20|1047.6|1042.6|1047.7|1042.7|1047.8|1042.8|1047.4|1042.4|5
1635146010000|2021-10-25 07:13:30|1047.6|1042.6|1047.9|1042.9|1047.9|1042.9|1047.6|1042.6|8
1635146020000|2021-10-25 07:13:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|16
1635146030000|2021-10-25 07:13:50|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635146040000|2021-10-25 07:14:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635146050000|2021-10-25 07:14:10|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.6|1042.6|5
1635146060000|2021-10-25 07:14:20|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|3
1635146070000|2021-10-25 07:14:30|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|9
1635146080000|2021-10-25 07:14:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635146090000|2021-10-25 07:14:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635146100000|2021-10-25 07:15:00|1047.8|1042.8|1047.3|1042.3|1047.8|1042.8|1047.3|1042.3|16
1635146110000|2021-10-25 07:15:10|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|5
1635146120000|2021-10-25 07:15:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|6
1635146130000|2021-10-25 07:15:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635146140000|2021-10-25 07:15:40|1047.6|1042.6|1047.3|1042.3|1047.6|1042.6|1047.3|1042.3|3
1635146150000|2021-10-25 07:15:50|1047.4|1042.4|1047.5|1042.5|1047.6|1042.6|1047.3|1042.3|6
1635146160000|2021-10-25 07:16:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|10
1635146180000|2021-10-25 07:16:20|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635146190000|2021-10-25 07:16:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|7
1635146200000|2021-10-25 07:16:40|1047.9|1042.9|1047.9|1042.9|1048.1|1043.1|1047.8|1042.8|13
1635146210000|2021-10-25 07:16:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|6
1635146220000|2021-10-25 07:17:00|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1635146230000|2021-10-25 07:17:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1635146250000|2021-10-25 07:17:30|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|2
1635146280000|2021-10-25 07:18:00|1048|1043|1048.3|1043.3|1048.3|1043.3|1048|1043|6
1635146300000|2021-10-25 07:18:20|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|7
1635146310000|2021-10-25 07:18:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635146320000|2021-10-25 07:18:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|8
1635146340000|2021-10-25 07:19:00|1048.4|1043.4|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|8
1635146350000|2021-10-25 07:19:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1635146360000|2021-10-25 07:19:20|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|3
1635146370000|2021-10-25 07:19:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|6
1635146380000|2021-10-25 07:19:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635146390000|2021-10-25 07:19:50|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635146400000|2021-10-25 07:20:00|1048.2|1043.2|1047.8|1042.8|1048.3|1043.3|1047.8|1042.8|6
1635146410000|2021-10-25 07:20:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|6
1635146420000|2021-10-25 07:20:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|7
1635146430000|2021-10-25 07:20:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|5
1635146440000|2021-10-25 07:20:40|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|3
1635146450000|2021-10-25 07:20:50|1047.8|1042.8|1047.8|1042.8|1048.1|1043.1|1047.8|1042.8|14
1635146460000|2021-10-25 07:21:00|1047.5|1042.5|1047.2|1042.2|1047.6|1042.6|1047.2|1042.2|19
1635146470000|2021-10-25 07:21:10|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|6
1635146480000|2021-10-25 07:21:20|1047.3|1042.3|1047.5|1042.5|1047.6|1042.6|1047.3|1042.3|6
1635146500000|2021-10-25 07:21:40|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|6
1635146510000|2021-10-25 07:21:50|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|9
1635146520000|2021-10-25 07:22:00|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1635146530000|2021-10-25 07:22:10|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1635146560000|2021-10-25 07:22:40|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|7
1635146570000|2021-10-25 07:22:50|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|4
1635146580000|2021-10-25 07:23:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|8
1635146590000|2021-10-25 07:23:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635146600000|2021-10-25 07:23:20|1047.3|1042.3|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|2
1635146610000|2021-10-25 07:23:30|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|4
1635146620000|2021-10-25 07:23:40|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635146630000|2021-10-25 07:23:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635146640000|2021-10-25 07:24:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|6
1635146650000|2021-10-25 07:24:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.4|1042.4|4
1635146660000|2021-10-25 07:24:20|1047.4|1042.4|1047.9|1042.9|1047.9|1042.9|1047.4|1042.4|6
1635146670000|2021-10-25 07:24:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|5
1635146680000|2021-10-25 07:24:40|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|4
1635146700000|2021-10-25 07:25:00|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.5|1042.5|4
1635146710000|2021-10-25 07:25:10|1047.7|1042.7|1048|1043|1048|1043|1047.7|1042.7|6
1635146750000|2021-10-25 07:25:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635146760000|2021-10-25 07:26:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635146800000|2021-10-25 07:26:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635146810000|2021-10-25 07:26:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635146840000|2021-10-25 07:27:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635146860000|2021-10-25 07:27:40|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|4
1635146870000|2021-10-25 07:27:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|9
1635146890000|2021-10-25 07:28:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635146910000|2021-10-25 07:28:30|1048.4|1043.4|1048|1043|1048.4|1043.4|1048|1043|9
1635146920000|2021-10-25 07:28:40|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|2
1635146930000|2021-10-25 07:28:50|1048|1043|1047.9|1042.9|1048|1043|1047.8|1042.8|18
1635146940000|2021-10-25 07:29:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1635146950000|2021-10-25 07:29:10|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1635146960000|2021-10-25 07:29:20|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|14
1635146970000|2021-10-25 07:29:30|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635146980000|2021-10-25 07:29:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635146990000|2021-10-25 07:29:50|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.3|1043.3|6
1635147000000|2021-10-25 07:30:00|1048.5|1043.5|1047.7|1042.7|1048.6|1043.6|1047.6|1042.6|14
1635147010000|2021-10-25 07:30:10|1047.6|1042.6|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|6
1635147020000|2021-10-25 07:30:20|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1635147030000|2021-10-25 07:30:30|1047.1|1042.1|1047.5|1042.5|1047.6|1042.6|1047.1|1042.1|7
1635147040000|2021-10-25 07:30:40|1047.6|1042.6|1047.3|1042.3|1047.6|1042.6|1047.3|1042.3|6
1635147050000|2021-10-25 07:30:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|8
1635147060000|2021-10-25 07:31:00|1047.2|1042.2|1047.3|1042.3|1047.4|1042.4|1047.2|1042.2|13
1635147070000|2021-10-25 07:31:10|1047.4|1042.4|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|8
1635147080000|2021-10-25 07:31:20|1047.2|1042.2|1047|1042|1047.2|1042.2|1047|1042|6
1635147090000|2021-10-25 07:31:30|1046.9|1041.9|1047.1|1042.1|1047.1|1042.1|1046.8|1041.8|4
1635147100000|2021-10-25 07:31:40|1047|1042|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|6
1635147110000|2021-10-25 07:31:50|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|4
1635147120000|2021-10-25 07:32:00|1047.1|1042.1|1047.5|1042.5|1047.5|1042.5|1047.1|1042.1|3
1635147130000|2021-10-25 07:32:10|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|4
1635147140000|2021-10-25 07:32:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|3
1635147150000|2021-10-25 07:32:30|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1635147160000|2021-10-25 07:32:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635147170000|2021-10-25 07:32:50|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1635147180000|2021-10-25 07:33:00|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1635147190000|2021-10-25 07:33:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635147200000|2021-10-25 07:33:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|9
1635147210000|2021-10-25 07:33:30|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1635147220000|2021-10-25 07:33:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635147230000|2021-10-25 07:33:50|1048|1043|1048|1043|1048|1043|1048|1043|1
1635147240000|2021-10-25 07:34:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635147250000|2021-10-25 07:34:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|9
1635147260000|2021-10-25 07:34:20|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|4
1635147280000|2021-10-25 07:34:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|11
1635147290000|2021-10-25 07:34:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|4
1635147300000|2021-10-25 07:35:00|1048|1043|1048|1043|1048.1|1043.1|1047.9|1042.9|6
1635147310000|2021-10-25 07:35:10|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635147330000|2021-10-25 07:35:30|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|2
1635147340000|2021-10-25 07:35:40|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635147350000|2021-10-25 07:35:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635147360000|2021-10-25 07:36:00|1048|1043|1047.7|1042.7|1048|1043|1047.7|1042.7|5
1635147370000|2021-10-25 07:36:10|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1635147380000|2021-10-25 07:36:20|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|7
1635147390000|2021-10-25 07:36:30|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|7
1635147400000|2021-10-25 07:36:40|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|4
1635147410000|2021-10-25 07:36:50|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1635147420000|2021-10-25 07:37:00|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|6
1635147430000|2021-10-25 07:37:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1635147440000|2021-10-25 07:37:20|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1635147450000|2021-10-25 07:37:30|1048|1043|1048|1043|1048|1043|1047.9|1042.9|13
1635147470000|2021-10-25 07:37:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1635147480000|2021-10-25 07:38:00|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|3
1635147490000|2021-10-25 07:38:10|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|4
1635147500000|2021-10-25 07:38:20|1047.9|1042.9|1048.3|1043.3|1048.3|1043.3|1047.9|1042.9|8
1635147510000|2021-10-25 07:38:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635147520000|2021-10-25 07:38:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1635147540000|2021-10-25 07:39:00|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|8
1635147550000|2021-10-25 07:39:10|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1635147560000|2021-10-25 07:39:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|5
1635147570000|2021-10-25 07:39:30|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1635147580000|2021-10-25 07:39:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635147600000|2021-10-25 07:40:00|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048|1043|8
1635147620000|2021-10-25 07:40:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635147640000|2021-10-25 07:40:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635147650000|2021-10-25 07:40:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635147660000|2021-10-25 07:41:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1635147670000|2021-10-25 07:41:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|3
1635147690000|2021-10-25 07:41:30|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|3
1635147700000|2021-10-25 07:41:40|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.3|1043.3|14
1635147720000|2021-10-25 07:42:00|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|5
1635147730000|2021-10-25 07:42:10|1048|1043|1047.8|1042.8|1048|1043|1047.7|1042.7|4
1635147740000|2021-10-25 07:42:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1635147750000|2021-10-25 07:42:30|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|6
1635147760000|2021-10-25 07:42:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635147770000|2021-10-25 07:42:50|1048|1043|1048.1|1043.1|1048.3|1043.3|1048|1043|3
1635147780000|2021-10-25 07:43:00|1048|1043|1048|1043|1048.1|1043.1|1047.9|1042.9|16
1635147790000|2021-10-25 07:43:10|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.9|1042.9|6
1635147800000|2021-10-25 07:43:20|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.9|1042.9|11
1635147810000|2021-10-25 07:43:30|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|6
1635147820000|2021-10-25 07:43:40|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.9|1042.9|3
1635147830000|2021-10-25 07:43:50|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|12
1635147840000|2021-10-25 07:44:00|1048.2|1043.2|1048|1043|1048.3|1043.3|1048|1043|18
1635147850000|2021-10-25 07:44:10|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|13
1635147860000|2021-10-25 07:44:20|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635147870000|2021-10-25 07:44:30|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1635147880000|2021-10-25 07:44:40|1048.3|1043.3|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|7
1635147890000|2021-10-25 07:44:50|1048.3|1043.3|1048.7|1043.7|1048.7|1043.7|1048.3|1043.3|4
1635147900000|2021-10-25 07:45:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.3|1043.3|8
1635147910000|2021-10-25 07:45:10|1048.3|1043.3|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|3
1635147920000|2021-10-25 07:45:20|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|4
1635147930000|2021-10-25 07:45:30|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|7
1635147940000|2021-10-25 07:45:40|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|10
1635147950000|2021-10-25 07:45:50|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1635147960000|2021-10-25 07:46:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1635147970000|2021-10-25 07:46:10|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|6
1635147980000|2021-10-25 07:46:20|1048|1043|1048|1043|1048|1043|1047.9|1042.9|7
1635147990000|2021-10-25 07:46:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635148000000|2021-10-25 07:46:40|1048|1043|1048|1043|1048|1043|1047.9|1042.9|13
1635148010000|2021-10-25 07:46:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|3
1635148020000|2021-10-25 07:47:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635148030000|2021-10-25 07:47:10|1048.2|1043.2|1048|1043|1048.2|1043.2|1048|1043|7
1635148040000|2021-10-25 07:47:20|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|3
1635148050000|2021-10-25 07:47:30|1048|1043|1048.4|1043.4|1048.5|1043.5|1047.9|1042.9|4
1635148060000|2021-10-25 07:47:40|1048.5|1043.5|1048.8|1043.8|1048.8|1043.8|1048.4|1043.4|4
1635148080000|2021-10-25 07:48:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635148090000|2021-10-25 07:48:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1635148120000|2021-10-25 07:48:40|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|3
1635148130000|2021-10-25 07:48:50|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.8|1043.8|8
1635148140000|2021-10-25 07:49:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|4
1635148160000|2021-10-25 07:49:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635148180000|2021-10-25 07:49:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635148190000|2021-10-25 07:49:50|1049.4|1044.4|1050.1|1045.1|1050.1|1045.1|1049.3|1044.3|4
1635148200000|2021-10-25 07:50:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1635148210000|2021-10-25 07:50:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1635148220000|2021-10-25 07:50:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635148230000|2021-10-25 07:50:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1635148240000|2021-10-25 07:50:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1635148250000|2021-10-25 07:50:50|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635148260000|2021-10-25 07:51:00|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635148280000|2021-10-25 07:51:20|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|6
1635148300000|2021-10-25 07:51:40|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|6
1635148310000|2021-10-25 07:51:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635148320000|2021-10-25 07:52:00|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1635148330000|2021-10-25 07:52:10|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1635148420000|2021-10-25 07:53:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1635148430000|2021-10-25 07:53:50|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|6
1635148440000|2021-10-25 07:54:00|1049.6|1044.6|1050.1|1045.1|1050.1|1045.1|1049.6|1044.6|5
1635148470000|2021-10-25 07:54:30|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|4
1635148480000|2021-10-25 07:54:40|1050|1045|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|17
1635148490000|2021-10-25 07:54:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635148520000|2021-10-25 07:55:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635148530000|2021-10-25 07:55:30|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1635148540000|2021-10-25 07:55:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|9
1635148560000|2021-10-25 07:56:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635148570000|2021-10-25 07:56:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1635148580000|2021-10-25 07:56:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1635148600000|2021-10-25 07:56:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|11
1635148610000|2021-10-25 07:56:50|1049.3|1044.3|1049.6|1044.6|1049.6|1044.6|1049.3|1044.3|6
1635148650000|2021-10-25 07:57:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635148660000|2021-10-25 07:57:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1635148680000|2021-10-25 07:58:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635148690000|2021-10-25 07:58:10|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|5
1635148710000|2021-10-25 07:58:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635148730000|2021-10-25 07:58:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635148740000|2021-10-25 07:59:00|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635148770000|2021-10-25 07:59:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635148780000|2021-10-25 07:59:40|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|4
1635148790000|2021-10-25 07:59:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635148810000|2021-10-25 08:00:10|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1635148820000|2021-10-25 08:00:20|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|9
1635148840000|2021-10-25 08:00:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1635148850000|2021-10-25 08:00:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|4
1635148870000|2021-10-25 08:01:10|1049.8|1044.8|1050|1045|1050|1045|1049.8|1044.8|3
1635148880000|2021-10-25 08:01:20|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|7
1635148900000|2021-10-25 08:01:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|6
1635148910000|2021-10-25 08:01:50|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|7
1635148920000|2021-10-25 08:02:00|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1635148930000|2021-10-25 08:02:10|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1635148950000|2021-10-25 08:02:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1635148960000|2021-10-25 08:02:40|1049.8|1044.8|1050.2|1045.2|1050.2|1045.2|1049.8|1044.8|3
1635148970000|2021-10-25 08:02:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1635148980000|2021-10-25 08:03:00|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|4
1635148990000|2021-10-25 08:03:10|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1635149000000|2021-10-25 08:03:20|1050|1045|1050|1045|1050.1|1045.1|1050|1045|9
1635149010000|2021-10-25 08:03:30|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|4
1635149020000|2021-10-25 08:03:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1635149030000|2021-10-25 08:03:50|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050|1045|7
1635149040000|2021-10-25 08:04:00|1050.4|1045.4|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|4
1635149050000|2021-10-25 08:04:10|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|4
1635149060000|2021-10-25 08:04:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635149080000|2021-10-25 08:04:40|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635149090000|2021-10-25 08:04:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1635149100000|2021-10-25 08:05:00|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|8
1635149110000|2021-10-25 08:05:10|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050|1045|13
1635149120000|2021-10-25 08:05:20|1050|1045|1050.1|1045.1|1050.2|1045.2|1050|1045|14
1635149130000|2021-10-25 08:05:30|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|6
1635149150000|2021-10-25 08:05:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|5
1635149160000|2021-10-25 08:06:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|7
1635149170000|2021-10-25 08:06:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635149180000|2021-10-25 08:06:20|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|6
1635149190000|2021-10-25 08:06:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|7
1635149200000|2021-10-25 08:06:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|6
1635149210000|2021-10-25 08:06:50|1050.9|1045.9|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|4
1635149220000|2021-10-25 08:07:00|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|3
1635149230000|2021-10-25 08:07:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1635149240000|2021-10-25 08:07:20|1051.1|1046.1|1050.9|1045.9|1051.1|1046.1|1050.9|1045.9|9
1635149250000|2021-10-25 08:07:30|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|10
1635149260000|2021-10-25 08:07:40|1051|1046|1050.7|1045.7|1051|1046|1050.7|1045.7|10
1635149270000|2021-10-25 08:07:50|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|3
1635149280000|2021-10-25 08:08:00|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|6
1635149300000|2021-10-25 08:08:20|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1635149340000|2021-10-25 08:09:00|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|3
1635149350000|2021-10-25 08:09:10|1051.2|1046.2|1051|1046|1051.3|1046.3|1051|1046|5
1635149360000|2021-10-25 08:09:20|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1635149370000|2021-10-25 08:09:30|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1635149380000|2021-10-25 08:09:40|1050.7|1045.7|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|6
1635149390000|2021-10-25 08:09:50|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|6
1635149400000|2021-10-25 08:10:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|5
1635149410000|2021-10-25 08:10:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635149430000|2021-10-25 08:10:30|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635149440000|2021-10-25 08:10:40|1050.5|1045.5|1050.2|1045.2|1050.5|1045.5|1050.2|1045.2|2
1635149460000|2021-10-25 08:11:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1635149470000|2021-10-25 08:11:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635149480000|2021-10-25 08:11:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|5
1635149490000|2021-10-25 08:11:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|6
1635149500000|2021-10-25 08:11:40|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|6
1635149510000|2021-10-25 08:11:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1635149520000|2021-10-25 08:12:00|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|6
1635149530000|2021-10-25 08:12:10|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1635149540000|2021-10-25 08:12:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635149550000|2021-10-25 08:12:30|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|4
1635149560000|2021-10-25 08:12:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|6
1635149570000|2021-10-25 08:12:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635149580000|2021-10-25 08:13:00|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635149590000|2021-10-25 08:13:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635149600000|2021-10-25 08:13:20|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|8
1635149610000|2021-10-25 08:13:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|12
1635149620000|2021-10-25 08:13:40|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|6
1635149630000|2021-10-25 08:13:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1635149640000|2021-10-25 08:14:00|1050.6|1045.6|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|4
1635149650000|2021-10-25 08:14:10|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|3
1635149660000|2021-10-25 08:14:20|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|14
1635149670000|2021-10-25 08:14:30|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|7
1635149680000|2021-10-25 08:14:40|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|10
1635149690000|2021-10-25 08:14:50|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1635149700000|2021-10-25 08:15:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1635149720000|2021-10-25 08:15:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|8
1635149730000|2021-10-25 08:15:30|1050.7|1045.7|1050.3|1045.3|1050.7|1045.7|1050.3|1045.3|10
1635149740000|2021-10-25 08:15:40|1050.2|1045.2|1050|1045|1050.2|1045.2|1049.9|1044.9|16
1635149750000|2021-10-25 08:15:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|11
1635149770000|2021-10-25 08:16:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1635149780000|2021-10-25 08:16:20|1050.3|1045.3|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|7
1635149790000|2021-10-25 08:16:30|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635149800000|2021-10-25 08:16:40|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050|1045|7
1635149810000|2021-10-25 08:16:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635149820000|2021-10-25 08:17:00|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1635149830000|2021-10-25 08:17:10|1050|1045|1050|1045|1050|1045|1050|1045|1
1635149850000|2021-10-25 08:17:30|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1635149860000|2021-10-25 08:17:40|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|2
1635149870000|2021-10-25 08:17:50|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1635149880000|2021-10-25 08:18:00|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1635149890000|2021-10-25 08:18:10|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|8
1635149900000|2021-10-25 08:18:20|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|7
1635149920000|2021-10-25 08:18:40|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.3|1044.3|12
1635149930000|2021-10-25 08:18:50|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635149940000|2021-10-25 08:19:00|1049.7|1044.7|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|11
1635149960000|2021-10-25 08:19:20|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|8
1635149970000|2021-10-25 08:19:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1635149980000|2021-10-25 08:19:40|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|3
1635150000000|2021-10-25 08:20:00|1049.7|1044.7|1050|1045|1050.2|1045.2|1049.7|1044.7|7
1635150010000|2021-10-25 08:20:10|1050.1|1045.1|1050|1045|1050.1|1045.1|1049.9|1044.9|4
1635150020000|2021-10-25 08:20:20|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|3
1635150040000|2021-10-25 08:20:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1635150060000|2021-10-25 08:21:00|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.8|1044.8|7
1635150080000|2021-10-25 08:21:20|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1635150090000|2021-10-25 08:21:30|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|4
1635150100000|2021-10-25 08:21:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|10
1635150120000|2021-10-25 08:22:00|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|2
1635150130000|2021-10-25 08:22:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635150140000|2021-10-25 08:22:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635150160000|2021-10-25 08:22:40|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|6
1635150170000|2021-10-25 08:22:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|10
1635150180000|2021-10-25 08:23:00|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|5
1635150190000|2021-10-25 08:23:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635150200000|2021-10-25 08:23:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635150210000|2021-10-25 08:23:30|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1635150220000|2021-10-25 08:23:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1635150230000|2021-10-25 08:23:50|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|3
1635150240000|2021-10-25 08:24:00|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|4
1635150250000|2021-10-25 08:24:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|5
1635150260000|2021-10-25 08:24:20|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1635150280000|2021-10-25 08:24:40|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1635150300000|2021-10-25 08:25:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1635150310000|2021-10-25 08:25:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635150320000|2021-10-25 08:25:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635150330000|2021-10-25 08:25:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|6
1635150340000|2021-10-25 08:25:40|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|4
1635150360000|2021-10-25 08:26:00|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|3
1635150370000|2021-10-25 08:26:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1635150380000|2021-10-25 08:26:20|1050.5|1045.5|1050|1045|1050.5|1045.5|1049.9|1044.9|13
1635150390000|2021-10-25 08:26:30|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|6
1635150400000|2021-10-25 08:26:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635150410000|2021-10-25 08:26:50|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|9
1635150420000|2021-10-25 08:27:00|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1635150450000|2021-10-25 08:27:30|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|2
1635150460000|2021-10-25 08:27:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635150470000|2021-10-25 08:27:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635150480000|2021-10-25 08:28:00|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1635150490000|2021-10-25 08:28:10|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|6
1635150500000|2021-10-25 08:28:20|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|15
1635150510000|2021-10-25 08:28:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|4
1635150520000|2021-10-25 08:28:40|1049.7|1044.7|1049.4|1044.4|1049.7|1044.7|1049.4|1044.4|3
1635150530000|2021-10-25 08:28:50|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|6
1635150540000|2021-10-25 08:29:00|1049.6|1044.6|1050.1|1045.1|1050.1|1045.1|1049.6|1044.6|12
1635150550000|2021-10-25 08:29:10|1050|1045|1050.4|1045.4|1050.4|1045.4|1050|1045|4
1635150560000|2021-10-25 08:29:20|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|8
1635150570000|2021-10-25 08:29:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635150580000|2021-10-25 08:29:40|1050.4|1045.4|1050.1|1045.1|1050.4|1045.4|1050.1|1045.1|7
1635150590000|2021-10-25 08:29:50|1050|1045|1050|1045|1050.1|1045.1|1050|1045|3
1635150600000|2021-10-25 08:30:00|1050.1|1045.1|1050.4|1045.4|1050.7|1045.7|1050.1|1045.1|8
1635150620000|2021-10-25 08:30:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635150640000|2021-10-25 08:30:40|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635150650000|2021-10-25 08:30:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|5
1635150660000|2021-10-25 08:31:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|4
1635150670000|2021-10-25 08:31:10|1050.2|1045.2|1049.8|1044.8|1050.2|1045.2|1049.8|1044.8|9
1635150680000|2021-10-25 08:31:20|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050|1045|7
1635150690000|2021-10-25 08:31:30|1050.1|1045.1|1050|1045|1050.3|1045.3|1050|1045|6
1635150700000|2021-10-25 08:31:40|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1635150710000|2021-10-25 08:31:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635150740000|2021-10-25 08:32:20|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1635150750000|2021-10-25 08:32:30|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1635150760000|2021-10-25 08:32:40|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|5
1635150770000|2021-10-25 08:32:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635150780000|2021-10-25 08:33:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1635150790000|2021-10-25 08:33:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.6|1044.6|3
1635150800000|2021-10-25 08:33:20|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|7
1635150810000|2021-10-25 08:33:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635150830000|2021-10-25 08:33:50|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|3
1635150840000|2021-10-25 08:34:00|1049.3|1044.3|1049.9|1044.9|1049.9|1044.9|1049.2|1044.2|8
1635150850000|2021-10-25 08:34:10|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|10
1635150860000|2021-10-25 08:34:20|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.3|1044.3|8
1635150870000|2021-10-25 08:34:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|10
1635150880000|2021-10-25 08:34:40|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|10
1635150890000|2021-10-25 08:34:50|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|3
1635150900000|2021-10-25 08:35:00|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|6
1635150910000|2021-10-25 08:35:10|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|9
1635150920000|2021-10-25 08:35:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|4
1635150930000|2021-10-25 08:35:30|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|6
1635150940000|2021-10-25 08:35:40|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|8
1635150950000|2021-10-25 08:35:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1635150960000|2021-10-25 08:36:00|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1635150970000|2021-10-25 08:36:10|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|4
1635150980000|2021-10-25 08:36:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|16
1635150990000|2021-10-25 08:36:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635151020000|2021-10-25 08:37:00|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1635151050000|2021-10-25 08:37:30|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1635151060000|2021-10-25 08:37:40|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1635151070000|2021-10-25 08:37:50|1049.7|1044.7|1049.8|1044.8|1049.9|1044.9|1049.5|1044.5|5
1635151090000|2021-10-25 08:38:10|1049.7|1044.7|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|4
1635151100000|2021-10-25 08:38:20|1049.7|1044.7|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|6
1635151120000|2021-10-25 08:38:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1635151130000|2021-10-25 08:38:50|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1635151140000|2021-10-25 08:39:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635151150000|2021-10-25 08:39:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635151170000|2021-10-25 08:39:30|1050|1045|1049.7|1044.7|1050|1045|1049.7|1044.7|3
1635151180000|2021-10-25 08:39:40|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635151190000|2021-10-25 08:39:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1635151200000|2021-10-25 08:40:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|3
1635151220000|2021-10-25 08:40:20|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|7
1635151230000|2021-10-25 08:40:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|6
1635151240000|2021-10-25 08:40:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|5
1635151250000|2021-10-25 08:40:50|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1635151260000|2021-10-25 08:41:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1635151280000|2021-10-25 08:41:20|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1635151290000|2021-10-25 08:41:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635151320000|2021-10-25 08:42:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635151330000|2021-10-25 08:42:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635151340000|2021-10-25 08:42:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1635151350000|2021-10-25 08:42:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635151360000|2021-10-25 08:42:40|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1635151370000|2021-10-25 08:42:50|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|5
1635151380000|2021-10-25 08:43:00|1049.5|1044.5|1049|1044|1049.5|1044.5|1049|1044|9
1635151390000|2021-10-25 08:43:10|1048.9|1043.9|1048.3|1043.3|1048.9|1043.9|1048.2|1043.2|8
1635151400000|2021-10-25 08:43:20|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|4
1635151410000|2021-10-25 08:43:30|1048.3|1043.3|1048|1043|1048.4|1043.4|1048|1043|5
1635151420000|2021-10-25 08:43:40|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|3
1635151440000|2021-10-25 08:44:00|1048.3|1043.3|1048.7|1043.7|1049|1044|1048.3|1043.3|7
1635151450000|2021-10-25 08:44:10|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|6
1635151460000|2021-10-25 08:44:20|1048.4|1043.4|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|10
1635151470000|2021-10-25 08:44:30|1048.3|1043.3|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|4
1635151480000|2021-10-25 08:44:40|1048.3|1043.3|1048.2|1043.2|1048.5|1043.5|1048.1|1043.1|13
1635151490000|2021-10-25 08:44:50|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|4
1635151500000|2021-10-25 08:45:00|1047.8|1042.8|1047.3|1042.3|1047.8|1042.8|1047.2|1042.2|7
1635151510000|2021-10-25 08:45:10|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|7
1635151520000|2021-10-25 08:45:20|1047.3|1042.3|1047.6|1042.6|1047.7|1042.7|1047.2|1042.2|10
1635151530000|2021-10-25 08:45:30|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|7
1635151540000|2021-10-25 08:45:40|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1635151550000|2021-10-25 08:45:50|1047.7|1042.7|1048|1043|1048|1043|1047.7|1042.7|2
1635151560000|2021-10-25 08:46:00|1048.1|1043.1|1047.7|1042.7|1048.1|1043.1|1047.6|1042.6|11
1635151570000|2021-10-25 08:46:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1635151580000|2021-10-25 08:46:20|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|5
1635151590000|2021-10-25 08:46:30|1047.8|1042.8|1048.1|1043.1|1048.1|1043.1|1047.7|1042.7|4
1635151600000|2021-10-25 08:46:40|1048|1043|1047.8|1042.8|1048.1|1043.1|1047.7|1042.7|9
1635151610000|2021-10-25 08:46:50|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|3
1635151620000|2021-10-25 08:47:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635151630000|2021-10-25 08:47:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635151650000|2021-10-25 08:47:30|1047.7|1042.7|1047.4|1042.4|1047.7|1042.7|1047.4|1042.4|6
1635151660000|2021-10-25 08:47:40|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|8
1635151670000|2021-10-25 08:47:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|10
1635151680000|2021-10-25 08:48:00|1047.6|1042.6|1047.8|1042.8|1047.9|1042.9|1047.6|1042.6|7
1635151690000|2021-10-25 08:48:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1635151700000|2021-10-25 08:48:20|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|5
1635151710000|2021-10-25 08:48:30|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635151720000|2021-10-25 08:48:40|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1635151730000|2021-10-25 08:48:50|1047.7|1042.7|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|4
1635151740000|2021-10-25 08:49:00|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|7
1635151750000|2021-10-25 08:49:10|1047.6|1042.6|1047.9|1042.9|1048|1043|1047.6|1042.6|8
1635151760000|2021-10-25 08:49:20|1047.8|1042.8|1048.3|1043.3|1048.3|1043.3|1047.8|1042.8|8
1635151770000|2021-10-25 08:49:30|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|3
1635151780000|2021-10-25 08:49:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1635151790000|2021-10-25 08:49:50|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|5
1635151800000|2021-10-25 08:50:00|1048.9|1043.9|1048.5|1043.5|1048.9|1043.9|1048.4|1043.4|7
1635151810000|2021-10-25 08:50:10|1048.4|1043.4|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|7
1635151820000|2021-10-25 08:50:20|1048.4|1043.4|1048.1|1043.1|1048.4|1043.4|1048.1|1043.1|4
1635151830000|2021-10-25 08:50:30|1048|1043|1048|1043|1048.2|1043.2|1047.9|1042.9|10
1635151840000|2021-10-25 08:50:40|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|12
1635151850000|2021-10-25 08:50:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|9
1635151860000|2021-10-25 08:51:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|4
1635151870000|2021-10-25 08:51:10|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1635151890000|2021-10-25 08:51:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1635151910000|2021-10-25 08:51:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635151920000|2021-10-25 08:52:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1635151930000|2021-10-25 08:52:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1635151940000|2021-10-25 08:52:20|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|5
1635151950000|2021-10-25 08:52:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635151960000|2021-10-25 08:52:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1635151970000|2021-10-25 08:52:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1635151980000|2021-10-25 08:53:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635152010000|2021-10-25 08:53:30|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635152020000|2021-10-25 08:53:40|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|5
1635152030000|2021-10-25 08:53:50|1048.6|1043.6|1048.3|1043.3|1048.6|1043.6|1048.1|1043.1|6
1635152040000|2021-10-25 08:54:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1635152060000|2021-10-25 08:54:20|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|5
1635152070000|2021-10-25 08:54:30|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|5
1635152080000|2021-10-25 08:54:40|1048.5|1043.5|1048.7|1043.7|1048.8|1043.8|1048.5|1043.5|11
1635152090000|2021-10-25 08:54:50|1048.8|1043.8|1048.7|1043.7|1049.1|1044.1|1048.7|1043.7|15
1635152100000|2021-10-25 08:55:00|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.8|1043.8|9
1635152110000|2021-10-25 08:55:10|1049|1044|1048.7|1043.7|1049|1044|1048.7|1043.7|4
1635152120000|2021-10-25 08:55:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635152130000|2021-10-25 08:55:30|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|3
1635152140000|2021-10-25 08:55:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1635152150000|2021-10-25 08:55:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635152160000|2021-10-25 08:56:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635152170000|2021-10-25 08:56:10|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|11
1635152180000|2021-10-25 08:56:20|1049|1044|1049.1|1044.1|1049.2|1044.2|1049|1044|5
1635152190000|2021-10-25 08:56:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635152200000|2021-10-25 08:56:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|5
1635152210000|2021-10-25 08:56:50|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|9
1635152220000|2021-10-25 08:57:00|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1635152230000|2021-10-25 08:57:10|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049|1044|3
1635152240000|2021-10-25 08:57:20|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|5
1635152250000|2021-10-25 08:57:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|8
1635152260000|2021-10-25 08:57:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635152270000|2021-10-25 08:57:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|6
1635152280000|2021-10-25 08:58:00|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|4
1635152290000|2021-10-25 08:58:10|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1635152300000|2021-10-25 08:58:20|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1635152310000|2021-10-25 08:58:30|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|17
1635152320000|2021-10-25 08:58:40|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1635152330000|2021-10-25 08:58:50|1048.8|1043.8|1048.4|1043.4|1048.9|1043.9|1048.4|1043.4|5
1635152340000|2021-10-25 08:59:00|1048.3|1043.3|1048.9|1043.9|1048.9|1043.9|1048.3|1043.3|12
1635152350000|2021-10-25 08:59:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1635152370000|2021-10-25 08:59:30|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|3
1635152380000|2021-10-25 08:59:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|6
1635152390000|2021-10-25 08:59:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.8|1043.8|5
1635152400000|2021-10-25 09:00:00|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|5
1635152410000|2021-10-25 09:00:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635152420000|2021-10-25 09:00:20|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1635152430000|2021-10-25 09:00:30|1049|1044|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|3
1635152440000|2021-10-25 09:00:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635152460000|2021-10-25 09:01:00|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|4
1635152470000|2021-10-25 09:01:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|13
1635152480000|2021-10-25 09:01:20|1048.6|1043.6|1049|1044|1049|1044|1048.6|1043.6|5
1635152500000|2021-10-25 09:01:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1635152510000|2021-10-25 09:01:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635152530000|2021-10-25 09:02:10|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|5
1635152540000|2021-10-25 09:02:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|8
1635152550000|2021-10-25 09:02:30|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|15
1635152560000|2021-10-25 09:02:40|1048.6|1043.6|1048.8|1043.8|1048.9|1043.9|1048.6|1043.6|8
1635152590000|2021-10-25 09:03:10|1048.9|1043.9|1048.6|1043.6|1048.9|1043.9|1048.6|1043.6|3
1635152610000|2021-10-25 09:03:30|1048.5|1043.5|1048.1|1043.1|1048.5|1043.5|1048.1|1043.1|4
1635152620000|2021-10-25 09:03:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635152630000|2021-10-25 09:03:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635152640000|2021-10-25 09:04:00|1048.2|1043.2|1048.4|1043.4|1048.5|1043.5|1048.2|1043.2|18
1635152650000|2021-10-25 09:04:10|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|9
1635152660000|2021-10-25 09:04:20|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1635152680000|2021-10-25 09:04:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635152690000|2021-10-25 09:04:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635152700000|2021-10-25 09:05:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635152710000|2021-10-25 09:05:10|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1635152720000|2021-10-25 09:05:20|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1635152730000|2021-10-25 09:05:30|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|7
1635152740000|2021-10-25 09:05:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|9
1635152750000|2021-10-25 09:05:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635152760000|2021-10-25 09:06:00|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|8
1635152820000|2021-10-25 09:07:00|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|6
1635152830000|2021-10-25 09:07:10|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|5
1635152840000|2021-10-25 09:07:20|1048|1043|1048.2|1043.2|1048.3|1043.3|1048|1043|5
1635152850000|2021-10-25 09:07:30|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635152860000|2021-10-25 09:07:40|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|9
1635152870000|2021-10-25 09:07:50|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|5
1635152880000|2021-10-25 09:08:00|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1635152890000|2021-10-25 09:08:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|7
1635152900000|2021-10-25 09:08:20|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1635152910000|2021-10-25 09:08:30|1047.1|1042.1|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|5
1635152920000|2021-10-25 09:08:40|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|5
1635152930000|2021-10-25 09:08:50|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1635152940000|2021-10-25 09:09:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635152950000|2021-10-25 09:09:10|1047|1042|1047|1042|1047|1042|1046.9|1041.9|5
1635152980000|2021-10-25 09:09:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635152990000|2021-10-25 09:09:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1635153000000|2021-10-25 09:10:00|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635153020000|2021-10-25 09:10:20|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1635153030000|2021-10-25 09:10:30|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|13
1635153070000|2021-10-25 09:11:10|1047|1042|1047|1042|1047|1042|1047|1042|1
1635153100000|2021-10-25 09:11:40|1046.9|1041.9|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|6
1635153110000|2021-10-25 09:11:50|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1635153120000|2021-10-25 09:12:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|3
1635153160000|2021-10-25 09:12:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635153200000|2021-10-25 09:13:20|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635153210000|2021-10-25 09:13:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635153220000|2021-10-25 09:13:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635153240000|2021-10-25 09:14:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635153250000|2021-10-25 09:14:10|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635153260000|2021-10-25 09:14:20|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|2
1635153270000|2021-10-25 09:14:30|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|4
1635153280000|2021-10-25 09:14:40|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|6
1635153290000|2021-10-25 09:14:50|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635153300000|2021-10-25 09:15:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635153310000|2021-10-25 09:15:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635153320000|2021-10-25 09:15:20|1046.4|1041.4|1046.1|1041.1|1046.4|1041.4|1046.1|1041.1|3
1635153330000|2021-10-25 09:15:30|1046|1041|1046.9|1041.9|1046.9|1041.9|1046|1041|14
1635153340000|2021-10-25 09:15:40|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|4
1635153350000|2021-10-25 09:15:50|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|7
1635153370000|2021-10-25 09:16:10|1046.7|1041.7|1047|1042|1047|1042|1046.7|1041.7|4
1635153390000|2021-10-25 09:16:30|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1635153400000|2021-10-25 09:16:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635153410000|2021-10-25 09:16:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635153430000|2021-10-25 09:17:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635153460000|2021-10-25 09:17:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635153470000|2021-10-25 09:17:50|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635153480000|2021-10-25 09:18:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635153500000|2021-10-25 09:18:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635153520000|2021-10-25 09:18:40|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.2|1041.2|4
1635153530000|2021-10-25 09:18:50|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1635153540000|2021-10-25 09:19:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635153550000|2021-10-25 09:19:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635153570000|2021-10-25 09:19:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635153600000|2021-10-25 09:20:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635153620000|2021-10-25 09:20:20|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|5
1635153630000|2021-10-25 09:20:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635153650000|2021-10-25 09:20:50|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|3
1635153660000|2021-10-25 09:21:00|1045.6|1040.6|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|6
1635153670000|2021-10-25 09:21:10|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1635153700000|2021-10-25 09:21:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|8
1635153710000|2021-10-25 09:21:50|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|5
1635153720000|2021-10-25 09:22:00|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|10
1635153740000|2021-10-25 09:22:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|4
1635153750000|2021-10-25 09:22:30|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|9
1635153760000|2021-10-25 09:22:40|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|10
1635153780000|2021-10-25 09:23:00|1045.2|1040.2|1045.8|1040.8|1045.8|1040.8|1045.2|1040.2|4
1635153810000|2021-10-25 09:23:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1635153820000|2021-10-25 09:23:40|1046|1041|1045.6|1040.6|1046.1|1041.1|1045.6|1040.6|6
1635153830000|2021-10-25 09:23:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|5
1635153840000|2021-10-25 09:24:00|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|5
1635153850000|2021-10-25 09:24:10|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|6
1635153860000|2021-10-25 09:24:20|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|7
1635153870000|2021-10-25 09:24:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|5
1635153880000|2021-10-25 09:24:40|1045.2|1040.2|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|8
1635153890000|2021-10-25 09:24:50|1045.1|1040.1|1045.4|1040.4|1045.5|1040.5|1045.1|1040.1|8
1635153900000|2021-10-25 09:25:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|7
1635153910000|2021-10-25 09:25:10|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|11
1635153920000|2021-10-25 09:25:20|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|9
1635153930000|2021-10-25 09:25:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635153940000|2021-10-25 09:25:40|1045.3|1040.3|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|6
1635153960000|2021-10-25 09:26:00|1045.1|1040.1|1045.6|1040.6|1045.6|1040.6|1045.1|1040.1|5
1635153980000|2021-10-25 09:26:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635154000000|2021-10-25 09:26:40|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|6
1635154010000|2021-10-25 09:26:50|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1635154030000|2021-10-25 09:27:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|6
1635154040000|2021-10-25 09:27:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635154050000|2021-10-25 09:27:30|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.2|1040.2|4
1635154100000|2021-10-25 09:28:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1635154110000|2021-10-25 09:28:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635154120000|2021-10-25 09:28:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|4
1635154130000|2021-10-25 09:28:50|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|6
1635154140000|2021-10-25 09:29:00|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|5
1635154150000|2021-10-25 09:29:10|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|5
1635154160000|2021-10-25 09:29:20|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|12
1635154170000|2021-10-25 09:29:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635154180000|2021-10-25 09:29:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635154190000|2021-10-25 09:29:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635154200000|2021-10-25 09:30:00|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1635154210000|2021-10-25 09:30:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|3
1635154220000|2021-10-25 09:30:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|4
1635154230000|2021-10-25 09:30:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|3
1635154240000|2021-10-25 09:30:40|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635154250000|2021-10-25 09:30:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635154260000|2021-10-25 09:31:00|1044.5|1039.5|1044.3|1039.3|1044.5|1039.5|1044.2|1039.2|5
1635154270000|2021-10-25 09:31:10|1044.2|1039.2|1044.5|1039.5|1044.6|1039.6|1044.2|1039.2|4
1635154280000|2021-10-25 09:31:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635154290000|2021-10-25 09:31:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1635154300000|2021-10-25 09:31:40|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|6
1635154330000|2021-10-25 09:32:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635154340000|2021-10-25 09:32:20|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635154350000|2021-10-25 09:32:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635154360000|2021-10-25 09:32:40|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|3
1635154390000|2021-10-25 09:33:10|1043.8|1038.8|1044|1039|1044|1039|1043.7|1038.7|6
1635154410000|2021-10-25 09:33:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.8|1038.8|9
1635154420000|2021-10-25 09:33:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635154430000|2021-10-25 09:33:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|8
1635154440000|2021-10-25 09:34:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|14
1635154450000|2021-10-25 09:34:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1635154470000|2021-10-25 09:34:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1635154480000|2021-10-25 09:34:40|1045.1|1040.1|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|4
1635154490000|2021-10-25 09:34:50|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635154500000|2021-10-25 09:35:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|8
1635154510000|2021-10-25 09:35:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635154520000|2021-10-25 09:35:20|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635154540000|2021-10-25 09:35:40|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|3
1635154550000|2021-10-25 09:35:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1635154560000|2021-10-25 09:36:00|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|10
1635154570000|2021-10-25 09:36:10|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1635154580000|2021-10-25 09:36:20|1045|1040|1045.5|1040.5|1045.5|1040.5|1044.9|1039.9|3
1635154600000|2021-10-25 09:36:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635154620000|2021-10-25 09:37:00|1045.7|1040.7|1045.3|1040.3|1045.7|1040.7|1045.1|1040.1|7
1635154640000|2021-10-25 09:37:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635154650000|2021-10-25 09:37:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1635154680000|2021-10-25 09:38:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|8
1635154690000|2021-10-25 09:38:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1635154700000|2021-10-25 09:38:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1635154730000|2021-10-25 09:38:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1635154740000|2021-10-25 09:39:00|1044.8|1039.8|1044.9|1039.9|1045|1040|1044.8|1039.8|3
1635154760000|2021-10-25 09:39:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635154770000|2021-10-25 09:39:30|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|11
1635154780000|2021-10-25 09:39:40|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635154790000|2021-10-25 09:39:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1635154800000|2021-10-25 09:40:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635154810000|2021-10-25 09:40:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|4
1635154820000|2021-10-25 09:40:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635154830000|2021-10-25 09:40:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635154840000|2021-10-25 09:40:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635154850000|2021-10-25 09:40:50|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|6
1635154860000|2021-10-25 09:41:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1635154900000|2021-10-25 09:41:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635154910000|2021-10-25 09:41:50|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|6
1635154920000|2021-10-25 09:42:00|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1635154940000|2021-10-25 09:42:20|1044.4|1039.4|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|4
1635154950000|2021-10-25 09:42:30|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|3
1635154960000|2021-10-25 09:42:40|1044|1039|1043.7|1038.7|1044|1039|1043.6|1038.6|9
1635154970000|2021-10-25 09:42:50|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635154980000|2021-10-25 09:43:00|1043.3|1038.3|1042.9|1037.9|1043.3|1038.3|1042.8|1037.8|8
1635154990000|2021-10-25 09:43:10|1042.8|1037.8|1043.3|1038.3|1043.4|1038.4|1042.8|1037.8|6
1635155000000|2021-10-25 09:43:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635155010000|2021-10-25 09:43:30|1043.3|1038.3|1044|1039|1044|1039|1043.3|1038.3|3
1635155020000|2021-10-25 09:43:40|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635155030000|2021-10-25 09:43:50|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.3|1038.3|12
1635155040000|2021-10-25 09:44:00|1043.8|1038.8|1044.4|1039.4|1044.4|1039.4|1043.7|1038.7|5
1635155050000|2021-10-25 09:44:10|1044.1|1039.1|1044|1039|1044.2|1039.2|1044|1039|4
1635155060000|2021-10-25 09:44:20|1044.1|1039.1|1044.4|1039.4|1044.4|1039.4|1044.1|1039.1|3
1635155080000|2021-10-25 09:44:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635155090000|2021-10-25 09:44:50|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|6
1635155100000|2021-10-25 09:45:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1635155120000|2021-10-25 09:45:20|1044.4|1039.4|1044|1039|1044.4|1039.4|1044|1039|3
1635155130000|2021-10-25 09:45:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635155140000|2021-10-25 09:45:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1635155150000|2021-10-25 09:45:50|1045|1040|1045|1040|1045|1040|1044.8|1039.8|4
1635155160000|2021-10-25 09:46:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|4
1635155170000|2021-10-25 09:46:10|1045|1040|1045|1040|1045|1040|1044.8|1039.8|5
1635155180000|2021-10-25 09:46:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|5
1635155190000|2021-10-25 09:46:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1635155200000|2021-10-25 09:46:40|1045|1040|1045|1040|1045.1|1040.1|1045|1040|5
1635155210000|2021-10-25 09:46:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1635155230000|2021-10-25 09:47:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635155260000|2021-10-25 09:47:40|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635155270000|2021-10-25 09:47:50|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|14
1635155280000|2021-10-25 09:48:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|5
1635155290000|2021-10-25 09:48:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635155300000|2021-10-25 09:48:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045|1040|5
1635155310000|2021-10-25 09:48:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|12
1635155320000|2021-10-25 09:48:40|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1635155330000|2021-10-25 09:48:50|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1635155340000|2021-10-25 09:49:00|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|9
1635155350000|2021-10-25 09:49:10|1045.1|1040.1|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|5
1635155360000|2021-10-25 09:49:20|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|5
1635155370000|2021-10-25 09:49:30|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|6
1635155380000|2021-10-25 09:49:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|5
1635155390000|2021-10-25 09:49:50|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|12
1635155400000|2021-10-25 09:50:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635155410000|2021-10-25 09:50:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635155420000|2021-10-25 09:50:20|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1635155440000|2021-10-25 09:50:40|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1635155450000|2021-10-25 09:50:50|1045.1|1040.1|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|4
1635155460000|2021-10-25 09:51:00|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1635155470000|2021-10-25 09:51:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1635155480000|2021-10-25 09:51:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.8|1039.8|5
1635155490000|2021-10-25 09:51:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635155510000|2021-10-25 09:51:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1635155520000|2021-10-25 09:52:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635155540000|2021-10-25 09:52:20|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|4
1635155550000|2021-10-25 09:52:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1635155560000|2021-10-25 09:52:40|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635155580000|2021-10-25 09:53:00|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|3
1635155590000|2021-10-25 09:53:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1635155600000|2021-10-25 09:53:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1635155610000|2021-10-25 09:53:30|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|6
1635155620000|2021-10-25 09:53:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635155650000|2021-10-25 09:54:10|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1635155660000|2021-10-25 09:54:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|5
1635155690000|2021-10-25 09:54:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1635155700000|2021-10-25 09:55:00|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|12
1635155710000|2021-10-25 09:55:10|1045|1040|1045|1040|1045|1040|1044.9|1039.9|9
1635155720000|2021-10-25 09:55:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635155730000|2021-10-25 09:55:30|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635155740000|2021-10-25 09:55:40|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.3|1039.3|5
1635155750000|2021-10-25 09:55:50|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.2|1039.2|11
1635155760000|2021-10-25 09:56:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635155770000|2021-10-25 09:56:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635155780000|2021-10-25 09:56:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1635155800000|2021-10-25 09:56:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|5
1635155810000|2021-10-25 09:56:50|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|2
1635155840000|2021-10-25 09:57:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635155850000|2021-10-25 09:57:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1635155910000|2021-10-25 09:58:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635155930000|2021-10-25 09:58:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|6
1635155940000|2021-10-25 09:59:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|5
1635155950000|2021-10-25 09:59:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1635155980000|2021-10-25 09:59:40|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1635155990000|2021-10-25 09:59:50|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|2
1635156000000|2021-10-25 10:00:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635156010000|2021-10-25 10:00:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1635156020000|2021-10-25 10:00:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635156030000|2021-10-25 10:00:30|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|13
1635156040000|2021-10-25 10:00:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635156050000|2021-10-25 10:00:50|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|3
1635156070000|2021-10-25 10:01:10|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|5
1635156080000|2021-10-25 10:01:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635156090000|2021-10-25 10:01:30|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1635156130000|2021-10-25 10:02:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1635156140000|2021-10-25 10:02:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635156150000|2021-10-25 10:02:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635156160000|2021-10-25 10:02:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635156180000|2021-10-25 10:03:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|10
1635156190000|2021-10-25 10:03:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|5
1635156200000|2021-10-25 10:03:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635156210000|2021-10-25 10:03:30|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|10
1635156220000|2021-10-25 10:03:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635156230000|2021-10-25 10:03:50|1043.7|1038.7|1043.3|1038.3|1043.7|1038.7|1043.3|1038.3|10
1635156240000|2021-10-25 10:04:00|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|6
1635156250000|2021-10-25 10:04:10|1043.4|1038.4|1043.6|1038.6|1043.7|1038.7|1043.4|1038.4|3
1635156260000|2021-10-25 10:04:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635156270000|2021-10-25 10:04:30|1043.4|1038.4|1043.8|1038.8|1043.8|1038.8|1043.4|1038.4|2
1635156300000|2021-10-25 10:05:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|4
1635156310000|2021-10-25 10:05:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635156320000|2021-10-25 10:05:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635156330000|2021-10-25 10:05:30|1044.3|1039.3|1044|1039|1044.3|1039.3|1044|1039|4
1635156340000|2021-10-25 10:05:40|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635156350000|2021-10-25 10:05:50|1044|1039|1044.5|1039.5|1044.5|1039.5|1044|1039|2
1635156360000|2021-10-25 10:06:00|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|8
1635156370000|2021-10-25 10:06:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1635156380000|2021-10-25 10:06:20|1044.6|1039.6|1044.2|1039.2|1044.6|1039.6|1044.2|1039.2|9
1635156400000|2021-10-25 10:06:40|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635156410000|2021-10-25 10:06:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|7
1635156420000|2021-10-25 10:07:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|4
1635156430000|2021-10-25 10:07:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635156440000|2021-10-25 10:07:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|6
1635156450000|2021-10-25 10:07:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|8
1635156460000|2021-10-25 10:07:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635156480000|2021-10-25 10:08:00|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|7
1635156500000|2021-10-25 10:08:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1635156510000|2021-10-25 10:08:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635156540000|2021-10-25 10:09:00|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.3|1038.3|8
1635156580000|2021-10-25 10:09:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635156610000|2021-10-25 10:10:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635156620000|2021-10-25 10:10:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635156640000|2021-10-25 10:10:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1635156650000|2021-10-25 10:10:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635156660000|2021-10-25 10:11:00|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635156670000|2021-10-25 10:11:10|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|5
1635156680000|2021-10-25 10:11:20|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|6
1635156690000|2021-10-25 10:11:30|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|3
1635156710000|2021-10-25 10:11:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|11
1635156720000|2021-10-25 10:12:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635156730000|2021-10-25 10:12:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635156750000|2021-10-25 10:12:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|4
1635156780000|2021-10-25 10:13:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635156790000|2021-10-25 10:13:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1635156820000|2021-10-25 10:13:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635156840000|2021-10-25 10:14:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635156850000|2021-10-25 10:14:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635156890000|2021-10-25 10:14:50|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|4
1635156900000|2021-10-25 10:15:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1635156910000|2021-10-25 10:15:10|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1635156920000|2021-10-25 10:15:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1635156940000|2021-10-25 10:15:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1635156950000|2021-10-25 10:15:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|7
1635156960000|2021-10-25 10:16:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1635156970000|2021-10-25 10:16:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1635156980000|2021-10-25 10:16:20|1044|1039|1044|1039|1044.1|1039.1|1044|1039|13
1635156990000|2021-10-25 10:16:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|6
1635157000000|2021-10-25 10:16:40|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1635157020000|2021-10-25 10:17:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|4
1635157030000|2021-10-25 10:17:10|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.8|1038.8|6
1635157040000|2021-10-25 10:17:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635157050000|2021-10-25 10:17:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635157060000|2021-10-25 10:17:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635157090000|2021-10-25 10:18:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635157100000|2021-10-25 10:18:20|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1635157130000|2021-10-25 10:18:50|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|4
1635157140000|2021-10-25 10:19:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635157150000|2021-10-25 10:19:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|6
1635157160000|2021-10-25 10:19:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|12
1635157170000|2021-10-25 10:19:30|1044|1039|1044|1039|1044.1|1039.1|1043.9|1038.9|9
1635157200000|2021-10-25 10:20:00|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.8|1038.8|4
1635157210000|2021-10-25 10:20:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635157230000|2021-10-25 10:20:30|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635157240000|2021-10-25 10:20:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1635157250000|2021-10-25 10:20:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635157290000|2021-10-25 10:21:30|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1635157300000|2021-10-25 10:21:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635157320000|2021-10-25 10:22:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635157340000|2021-10-25 10:22:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635157350000|2021-10-25 10:22:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635157360000|2021-10-25 10:22:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635157370000|2021-10-25 10:22:50|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635157380000|2021-10-25 10:23:00|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635157390000|2021-10-25 10:23:10|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635157400000|2021-10-25 10:23:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635157410000|2021-10-25 10:23:30|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1635157420000|2021-10-25 10:23:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635157440000|2021-10-25 10:24:00|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|8
1635157450000|2021-10-25 10:24:10|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635157460000|2021-10-25 10:24:20|1043.6|1038.6|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|3
1635157470000|2021-10-25 10:24:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635157550000|2021-10-25 10:25:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1635157560000|2021-10-25 10:26:00|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1635157590000|2021-10-25 10:26:30|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1635157600000|2021-10-25 10:26:40|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|3
1635157610000|2021-10-25 10:26:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635157630000|2021-10-25 10:27:10|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1635157640000|2021-10-25 10:27:20|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|5
1635157650000|2021-10-25 10:27:30|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|6
1635157660000|2021-10-25 10:27:40|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|3
1635157670000|2021-10-25 10:27:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635157680000|2021-10-25 10:28:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|5
1635157690000|2021-10-25 10:28:10|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635157700000|2021-10-25 10:28:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635157710000|2021-10-25 10:28:30|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|9
1635157720000|2021-10-25 10:28:40|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|6
1635157790000|2021-10-25 10:29:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635157800000|2021-10-25 10:30:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|10
1635157820000|2021-10-25 10:30:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635157840000|2021-10-25 10:30:40|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|5
1635157850000|2021-10-25 10:30:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|4
1635157860000|2021-10-25 10:31:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|6
1635157870000|2021-10-25 10:31:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635157880000|2021-10-25 10:31:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|7
1635157890000|2021-10-25 10:31:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635157910000|2021-10-25 10:31:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635157920000|2021-10-25 10:32:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|8
1635157930000|2021-10-25 10:32:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|5
1635157940000|2021-10-25 10:32:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1635157950000|2021-10-25 10:32:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635157960000|2021-10-25 10:32:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|7
1635157970000|2021-10-25 10:32:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635158000000|2021-10-25 10:33:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635158010000|2021-10-25 10:33:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635158020000|2021-10-25 10:33:40|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|8
1635158030000|2021-10-25 10:33:50|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|3
1635158040000|2021-10-25 10:34:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635158070000|2021-10-25 10:34:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1635158080000|2021-10-25 10:34:40|1044.3|1039.3|1044.6|1039.6|1044.6|1039.6|1044.3|1039.3|9
1635158090000|2021-10-25 10:34:50|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|6
1635158100000|2021-10-25 10:35:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|3
1635158120000|2021-10-25 10:35:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|10
1635158130000|2021-10-25 10:35:30|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1635158160000|2021-10-25 10:36:00|1045|1040|1045|1040|1045|1040|1045|1040|1
1635158180000|2021-10-25 10:36:20|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.9|1039.9|2
1635158190000|2021-10-25 10:36:30|1045|1040|1045|1040|1045.1|1040.1|1045|1040|7
1635158310000|2021-10-25 10:38:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635158320000|2021-10-25 10:38:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635158330000|2021-10-25 10:38:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635158340000|2021-10-25 10:39:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1635158350000|2021-10-25 10:39:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635158360000|2021-10-25 10:39:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635158370000|2021-10-25 10:39:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635158380000|2021-10-25 10:39:40|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1635158400000|2021-10-25 10:40:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|7
1635158420000|2021-10-25 10:40:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1635158430000|2021-10-25 10:40:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1635158490000|2021-10-25 10:41:30|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1635158500000|2021-10-25 10:41:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1635158590000|2021-10-25 10:43:10|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1635158600000|2021-10-25 10:43:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635158620000|2021-10-25 10:43:40|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1635158630000|2021-10-25 10:43:50|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|6
1635158640000|2021-10-25 10:44:00|1045|1040|1045.3|1040.3|1045.3|1040.3|1045|1040|3
1635158660000|2021-10-25 10:44:20|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1635158700000|2021-10-25 10:45:00|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1635158710000|2021-10-25 10:45:10|1045.1|1040.1|1045.5|1040.5|1045.5|1040.5|1045|1040|9
1635158760000|2021-10-25 10:46:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|4
1635158770000|2021-10-25 10:46:10|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|5
1635158780000|2021-10-25 10:46:20|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|3
1635158790000|2021-10-25 10:46:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635158800000|2021-10-25 10:46:40|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|5
1635158830000|2021-10-25 10:47:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1635158860000|2021-10-25 10:47:40|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|9
1635158870000|2021-10-25 10:47:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1635158880000|2021-10-25 10:48:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1635158940000|2021-10-25 10:49:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1635158950000|2021-10-25 10:49:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635158980000|2021-10-25 10:49:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635159000000|2021-10-25 10:50:00|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1635159010000|2021-10-25 10:50:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635159030000|2021-10-25 10:50:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|4
1635159040000|2021-10-25 10:50:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635159060000|2021-10-25 10:51:00|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|2
1635159080000|2021-10-25 10:51:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635159100000|2021-10-25 10:51:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635159110000|2021-10-25 10:51:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635159120000|2021-10-25 10:52:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|5
1635159140000|2021-10-25 10:52:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635159180000|2021-10-25 10:53:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635159220000|2021-10-25 10:53:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635159230000|2021-10-25 10:53:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635159240000|2021-10-25 10:54:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|4
1635159250000|2021-10-25 10:54:10|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|3
1635159260000|2021-10-25 10:54:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635159270000|2021-10-25 10:54:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635159280000|2021-10-25 10:54:40|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|5
1635159290000|2021-10-25 10:54:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|9
1635159300000|2021-10-25 10:55:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635159310000|2021-10-25 10:55:10|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|12
1635159330000|2021-10-25 10:55:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635159340000|2021-10-25 10:55:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|7
1635159360000|2021-10-25 10:56:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635159390000|2021-10-25 10:56:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635159400000|2021-10-25 10:56:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635159410000|2021-10-25 10:56:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635159420000|2021-10-25 10:57:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|17
1635159430000|2021-10-25 10:57:10|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|6
1635159440000|2021-10-25 10:57:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635159460000|2021-10-25 10:57:40|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635159470000|2021-10-25 10:57:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|6
1635159480000|2021-10-25 10:58:00|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635159500000|2021-10-25 10:58:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|7
1635159510000|2021-10-25 10:58:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1635159520000|2021-10-25 10:58:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|11
1635159530000|2021-10-25 10:58:50|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|5
1635159560000|2021-10-25 10:59:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1635159570000|2021-10-25 10:59:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635159580000|2021-10-25 10:59:40|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|4
1635159600000|2021-10-25 11:00:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|4
1635159610000|2021-10-25 11:00:10|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|4
1635159620000|2021-10-25 11:00:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|12
1635159630000|2021-10-25 11:00:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|10
1635159640000|2021-10-25 11:00:40|1045.8|1040.8|1045.9|1040.9|1046|1041|1045.8|1040.8|8
1635159650000|2021-10-25 11:00:50|1046|1041|1045.6|1040.6|1046|1041|1045.6|1040.6|9
1635159660000|2021-10-25 11:01:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|4
1635159670000|2021-10-25 11:01:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1635159680000|2021-10-25 11:01:20|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.8|1040.8|5
1635159690000|2021-10-25 11:01:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635159700000|2021-10-25 11:01:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635159710000|2021-10-25 11:01:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635159730000|2021-10-25 11:02:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635159740000|2021-10-25 11:02:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1635159750000|2021-10-25 11:02:30|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|7
1635159760000|2021-10-25 11:02:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635159770000|2021-10-25 11:02:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635159780000|2021-10-25 11:03:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635159840000|2021-10-25 11:04:00|1046.1|1041.1|1046.4|1041.4|1046.4|1041.4|1046.1|1041.1|5
1635159870000|2021-10-25 11:04:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635159880000|2021-10-25 11:04:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635159900000|2021-10-25 11:05:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635159910000|2021-10-25 11:05:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635159920000|2021-10-25 11:05:20|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|9
1635159950000|2021-10-25 11:05:50|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1635159960000|2021-10-25 11:06:00|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|5
1635159980000|2021-10-25 11:06:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635159990000|2021-10-25 11:06:30|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635160000000|2021-10-25 11:06:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635160010000|2021-10-25 11:06:50|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1635160020000|2021-10-25 11:07:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635160050000|2021-10-25 11:07:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635160060000|2021-10-25 11:07:40|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.8|1040.8|4
1635160080000|2021-10-25 11:08:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635160090000|2021-10-25 11:08:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635160100000|2021-10-25 11:08:20|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1635160130000|2021-10-25 11:08:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|3
1635160140000|2021-10-25 11:09:00|1045.1|1040.1|1045.4|1040.4|1045.4|1040.4|1045.1|1040.1|7
1635160150000|2021-10-25 11:09:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635160160000|2021-10-25 11:09:20|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635160170000|2021-10-25 11:09:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1635160180000|2021-10-25 11:09:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635160190000|2021-10-25 11:09:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635160200000|2021-10-25 11:10:00|1045.7|1040.7|1045.1|1040.1|1045.7|1040.7|1045.1|1040.1|6
1635160210000|2021-10-25 11:10:10|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|6
1635160220000|2021-10-25 11:10:20|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1635160230000|2021-10-25 11:10:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|9
1635160240000|2021-10-25 11:10:40|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|3
1635160250000|2021-10-25 11:10:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|5
1635160270000|2021-10-25 11:11:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635160290000|2021-10-25 11:11:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635160300000|2021-10-25 11:11:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1635160310000|2021-10-25 11:11:50|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1635160320000|2021-10-25 11:12:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|4
1635160330000|2021-10-25 11:12:10|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1635160350000|2021-10-25 11:12:30|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|9
1635160360000|2021-10-25 11:12:40|1046|1041|1046|1041|1046.1|1041.1|1045.9|1040.9|11
1635160380000|2021-10-25 11:13:00|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046|1041|9
1635160410000|2021-10-25 11:13:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1635160420000|2021-10-25 11:13:40|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.8|1040.8|7
1635160430000|2021-10-25 11:13:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1635160440000|2021-10-25 11:14:00|1045.9|1040.9|1046.3|1041.3|1046.3|1041.3|1045.9|1040.9|13
1635160450000|2021-10-25 11:14:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635160480000|2021-10-25 11:14:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635160490000|2021-10-25 11:14:50|1046.7|1041.7|1046.8|1041.8|1046.9|1041.9|1046.7|1041.7|11
1635160500000|2021-10-25 11:15:00|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|4
1635160510000|2021-10-25 11:15:10|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635160520000|2021-10-25 11:15:20|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|7
1635160530000|2021-10-25 11:15:30|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1635160540000|2021-10-25 11:15:40|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1635160570000|2021-10-25 11:16:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635160590000|2021-10-25 11:16:30|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635160610000|2021-10-25 11:16:50|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1635160620000|2021-10-25 11:17:00|1046.9|1041.9|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|3
1635160650000|2021-10-25 11:17:30|1047|1042|1047.3|1042.3|1047.3|1042.3|1047|1042|4
1635160670000|2021-10-25 11:17:50|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1635160680000|2021-10-25 11:18:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635160690000|2021-10-25 11:18:10|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635160700000|2021-10-25 11:18:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|6
1635160710000|2021-10-25 11:18:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|7
1635160720000|2021-10-25 11:18:40|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|11
1635160740000|2021-10-25 11:19:00|1047.3|1042.3|1047.2|1042.2|1047.4|1042.4|1047.1|1042.1|5
1635160760000|2021-10-25 11:19:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635160770000|2021-10-25 11:19:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|11
1635160780000|2021-10-25 11:19:40|1047.3|1042.3|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|3
1635160800000|2021-10-25 11:20:00|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635160830000|2021-10-25 11:20:30|1047.3|1042.3|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|6
1635160870000|2021-10-25 11:21:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1635160890000|2021-10-25 11:21:30|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|4
1635160910000|2021-10-25 11:21:50|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|3
1635160920000|2021-10-25 11:22:00|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|4
1635160930000|2021-10-25 11:22:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|5
1635160940000|2021-10-25 11:22:20|1047.3|1042.3|1047.4|1042.4|1047.5|1042.5|1047.3|1042.3|6
1635160950000|2021-10-25 11:22:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1635160980000|2021-10-25 11:23:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635160990000|2021-10-25 11:23:10|1047.7|1042.7|1047.5|1042.5|1047.8|1042.8|1047.5|1042.5|7
1635161000000|2021-10-25 11:23:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635161010000|2021-10-25 11:23:30|1047.3|1042.3|1046.8|1041.8|1047.3|1042.3|1046.8|1041.8|7
1635161020000|2021-10-25 11:23:40|1046.9|1041.9|1047|1042|1047|1042|1046.8|1041.8|4
1635161040000|2021-10-25 11:24:00|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|3
1635161050000|2021-10-25 11:24:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|5
1635161060000|2021-10-25 11:24:20|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1635161080000|2021-10-25 11:24:40|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|3
1635161100000|2021-10-25 11:25:00|1046.8|1041.8|1046.4|1041.4|1046.8|1041.8|1046.4|1041.4|4
1635161110000|2021-10-25 11:25:10|1046.5|1041.5|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|6
1635161120000|2021-10-25 11:25:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|3
1635161130000|2021-10-25 11:25:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1635161160000|2021-10-25 11:26:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635161180000|2021-10-25 11:26:20|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635161190000|2021-10-25 11:26:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|3
1635161200000|2021-10-25 11:26:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635161220000|2021-10-25 11:27:00|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|7
1635161230000|2021-10-25 11:27:10|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1635161260000|2021-10-25 11:27:40|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1635161270000|2021-10-25 11:27:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635161280000|2021-10-25 11:28:00|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|5
1635161290000|2021-10-25 11:28:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|5
1635161340000|2021-10-25 11:29:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635161350000|2021-10-25 11:29:10|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|5
1635161360000|2021-10-25 11:29:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|5
1635161370000|2021-10-25 11:29:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635161400000|2021-10-25 11:30:00|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1635161410000|2021-10-25 11:30:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1635161420000|2021-10-25 11:30:20|1046.4|1041.4|1046.1|1041.1|1046.5|1041.5|1046.1|1041.1|6
1635161430000|2021-10-25 11:30:30|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|2
1635161440000|2021-10-25 11:30:40|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1635161450000|2021-10-25 11:30:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635161460000|2021-10-25 11:31:00|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1635161470000|2021-10-25 11:31:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|5
1635161490000|2021-10-25 11:31:30|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1635161500000|2021-10-25 11:31:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|6
1635161510000|2021-10-25 11:31:50|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|5
1635161520000|2021-10-25 11:32:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|6
1635161530000|2021-10-25 11:32:10|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635161540000|2021-10-25 11:32:20|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|6
1635161550000|2021-10-25 11:32:30|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|5
1635161560000|2021-10-25 11:32:40|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1635161580000|2021-10-25 11:33:00|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|3
1635161590000|2021-10-25 11:33:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1635161600000|2021-10-25 11:33:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635161610000|2021-10-25 11:33:30|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|3
1635161630000|2021-10-25 11:33:50|1046.9|1041.9|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|5
1635161640000|2021-10-25 11:34:00|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1635161650000|2021-10-25 11:34:10|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|5
1635161660000|2021-10-25 11:34:20|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|3
1635161670000|2021-10-25 11:34:30|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1635161680000|2021-10-25 11:34:40|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1635161700000|2021-10-25 11:35:00|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1635161710000|2021-10-25 11:35:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635161720000|2021-10-25 11:35:20|1047|1042|1047|1042|1047|1042|1047|1042|1
1635161730000|2021-10-25 11:35:30|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1635161740000|2021-10-25 11:35:40|1046.9|1041.9|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|5
1635161750000|2021-10-25 11:35:50|1047|1042|1046.8|1041.8|1047.1|1042.1|1046.8|1041.8|7
1635161760000|2021-10-25 11:36:00|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|6
1635161770000|2021-10-25 11:36:10|1046.9|1041.9|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|4
1635161780000|2021-10-25 11:36:20|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|4
1635161790000|2021-10-25 11:36:30|1046.7|1041.7|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|4
1635161800000|2021-10-25 11:36:40|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|5
1635161810000|2021-10-25 11:36:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635161820000|2021-10-25 11:37:00|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|6
1635161830000|2021-10-25 11:37:10|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|5
1635161840000|2021-10-25 11:37:20|1046.6|1041.6|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|4
1635161850000|2021-10-25 11:37:30|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1635161870000|2021-10-25 11:37:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1635161880000|2021-10-25 11:38:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635161890000|2021-10-25 11:38:10|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1635161900000|2021-10-25 11:38:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635161910000|2021-10-25 11:38:30|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|8
1635161930000|2021-10-25 11:38:50|1047|1042|1047|1042|1047|1042|1046.9|1041.9|5
1635161950000|2021-10-25 11:39:10|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635161980000|2021-10-25 11:39:40|1047.7|1042.7|1047.4|1042.4|1047.7|1042.7|1047.4|1042.4|3
1635161990000|2021-10-25 11:39:50|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.1|1042.1|3
1635162000000|2021-10-25 11:40:00|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|4
1635162010000|2021-10-25 11:40:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635162020000|2021-10-25 11:40:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635162040000|2021-10-25 11:40:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635162050000|2021-10-25 11:40:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635162060000|2021-10-25 11:41:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635162070000|2021-10-25 11:41:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635162090000|2021-10-25 11:41:30|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|3
1635162100000|2021-10-25 11:41:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1635162120000|2021-10-25 11:42:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|3
1635162130000|2021-10-25 11:42:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1635162140000|2021-10-25 11:42:20|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|5
1635162150000|2021-10-25 11:42:30|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|3
1635162160000|2021-10-25 11:42:40|1045.8|1040.8|1046|1041|1046|1041|1045.7|1040.7|5
1635162170000|2021-10-25 11:42:50|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.5|1040.5|10
1635162180000|2021-10-25 11:43:00|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|5
1635162190000|2021-10-25 11:43:10|1045.5|1040.5|1045.6|1040.6|1045.7|1040.7|1045.4|1040.4|5
1635162200000|2021-10-25 11:43:20|1045.9|1040.9|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|3
1635162210000|2021-10-25 11:43:30|1046|1041|1045.6|1040.6|1046|1041|1045.6|1040.6|5
1635162220000|2021-10-25 11:43:40|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|2
1635162230000|2021-10-25 11:43:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|6
1635162240000|2021-10-25 11:44:00|1045.8|1040.8|1046|1041|1046.3|1041.3|1045.8|1040.8|16
1635162250000|2021-10-25 11:44:10|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|20
1635162260000|2021-10-25 11:44:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|11
1635162270000|2021-10-25 11:44:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|8
1635162280000|2021-10-25 11:44:40|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1635162290000|2021-10-25 11:44:50|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1635162300000|2021-10-25 11:45:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635162310000|2021-10-25 11:45:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635162350000|2021-10-25 11:45:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635162360000|2021-10-25 11:46:00|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|4
1635162380000|2021-10-25 11:46:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|10
1635162390000|2021-10-25 11:46:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635162400000|2021-10-25 11:46:40|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635162410000|2021-10-25 11:46:50|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635162420000|2021-10-25 11:47:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1635162430000|2021-10-25 11:47:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635162440000|2021-10-25 11:47:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635162450000|2021-10-25 11:47:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635162460000|2021-10-25 11:47:40|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|5
1635162470000|2021-10-25 11:47:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635162480000|2021-10-25 11:48:00|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1635162490000|2021-10-25 11:48:10|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|6
1635162500000|2021-10-25 11:48:20|1045.5|1040.5|1045.1|1040.1|1045.6|1040.6|1045.1|1040.1|8
1635162510000|2021-10-25 11:48:30|1045.2|1040.2|1044.8|1039.8|1045.3|1040.3|1044.7|1039.7|12
1635162520000|2021-10-25 11:48:40|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|4
1635162530000|2021-10-25 11:48:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1635162540000|2021-10-25 11:49:00|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.7|1039.7|7
1635162550000|2021-10-25 11:49:10|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|4
1635162560000|2021-10-25 11:49:20|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|15
1635162570000|2021-10-25 11:49:30|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1635162580000|2021-10-25 11:49:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635162590000|2021-10-25 11:49:50|1044.7|1039.7|1044.4|1039.4|1044.7|1039.7|1044.3|1039.3|8
1635162600000|2021-10-25 11:50:00|1044.3|1039.3|1044.1|1039.1|1044.4|1039.4|1044.1|1039.1|4
1635162610000|2021-10-25 11:50:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635162620000|2021-10-25 11:50:20|1043.8|1038.8|1043.9|1038.9|1044|1039|1043.8|1038.8|8
1635162630000|2021-10-25 11:50:30|1044|1039|1044.3|1039.3|1044.5|1039.5|1044|1039|11
1635162640000|2021-10-25 11:50:40|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|3
1635162650000|2021-10-25 11:50:50|1044.4|1039.4|1044.3|1039.3|1044.5|1039.5|1043.9|1038.9|11
1635162660000|2021-10-25 11:51:00|1044.4|1039.4|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|7
1635162670000|2021-10-25 11:51:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|3
1635162680000|2021-10-25 11:51:20|1045|1040|1044.5|1039.5|1045|1040|1044.4|1039.4|14
1635162690000|2021-10-25 11:51:30|1044.6|1039.6|1045|1040|1045.1|1040.1|1044.5|1039.5|5
1635162700000|2021-10-25 11:51:40|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1635162710000|2021-10-25 11:51:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635162720000|2021-10-25 11:52:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|4
1635162730000|2021-10-25 11:52:10|1044.4|1039.4|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|3
1635162740000|2021-10-25 11:52:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635162760000|2021-10-25 11:52:40|1044.8|1039.8|1045|1040|1045.1|1040.1|1044.8|1039.8|3
1635162770000|2021-10-25 11:52:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.4|1039.4|6
1635162790000|2021-10-25 11:53:10|1045|1040|1044.9|1039.9|1045|1040|1044.8|1039.8|4
1635162800000|2021-10-25 11:53:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635162810000|2021-10-25 11:53:30|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|4
1635162820000|2021-10-25 11:53:40|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1635162830000|2021-10-25 11:53:50|1045.1|1040.1|1045|1040|1045.1|1040.1|1044.9|1039.9|5
1635162840000|2021-10-25 11:54:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|4
1635162860000|2021-10-25 11:54:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1635162870000|2021-10-25 11:54:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635162880000|2021-10-25 11:54:40|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|4
1635162890000|2021-10-25 11:54:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635162900000|2021-10-25 11:55:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635162910000|2021-10-25 11:55:10|1046.4|1041.4|1046.1|1041.1|1046.5|1041.5|1046.1|1041.1|5
1635162920000|2021-10-25 11:55:20|1046|1041|1046.1|1041.1|1046.2|1041.2|1046|1041|7
1635162930000|2021-10-25 11:55:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1635162940000|2021-10-25 11:55:40|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|8
1635162950000|2021-10-25 11:55:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1635162960000|2021-10-25 11:56:00|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|3
1635162970000|2021-10-25 11:56:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635162980000|2021-10-25 11:56:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635163000000|2021-10-25 11:56:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635163020000|2021-10-25 11:57:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635163030000|2021-10-25 11:57:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|9
1635163040000|2021-10-25 11:57:20|1046.3|1041.3|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|4
1635163050000|2021-10-25 11:57:30|1046.1|1041.1|1046|1041|1046.2|1041.2|1046|1041|6
1635163060000|2021-10-25 11:57:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635163070000|2021-10-25 11:57:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635163080000|2021-10-25 11:58:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635163110000|2021-10-25 11:58:30|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635163130000|2021-10-25 11:58:50|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|5
1635163140000|2021-10-25 11:59:00|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635163180000|2021-10-25 11:59:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635163190000|2021-10-25 11:59:50|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|4
1635163200000|2021-10-25 12:00:00|1046.3|1041.3|1046.1|1041.1|1046.5|1041.5|1046.1|1041.1|10
1635163210000|2021-10-25 12:00:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1635163220000|2021-10-25 12:00:20|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1635163230000|2021-10-25 12:00:30|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|6
1635163240000|2021-10-25 12:00:40|1045.9|1040.9|1046.3|1041.3|1046.3|1041.3|1045.9|1040.9|9
1635163250000|2021-10-25 12:00:50|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|7
1635163260000|2021-10-25 12:01:00|1046.1|1041.1|1046|1041|1046.2|1041.2|1045.9|1040.9|8
1635163270000|2021-10-25 12:01:10|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046|1041|7
1635163280000|2021-10-25 12:01:20|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|3
1635163290000|2021-10-25 12:01:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|6
1635163300000|2021-10-25 12:01:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635163310000|2021-10-25 12:01:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1635163320000|2021-10-25 12:02:00|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|3
1635163330000|2021-10-25 12:02:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1635163340000|2021-10-25 12:02:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|6
1635163350000|2021-10-25 12:02:30|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|2
1635163370000|2021-10-25 12:02:50|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|3
1635163380000|2021-10-25 12:03:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|9
1635163390000|2021-10-25 12:03:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635163400000|2021-10-25 12:03:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1635163410000|2021-10-25 12:03:30|1046.3|1041.3|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|9
1635163420000|2021-10-25 12:03:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1635163430000|2021-10-25 12:03:50|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1635163440000|2021-10-25 12:04:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|10
1635163450000|2021-10-25 12:04:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635163460000|2021-10-25 12:04:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1635163470000|2021-10-25 12:04:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1635163480000|2021-10-25 12:04:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1635163490000|2021-10-25 12:04:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635163500000|2021-10-25 12:05:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635163510000|2021-10-25 12:05:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635163520000|2021-10-25 12:05:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635163530000|2021-10-25 12:05:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635163540000|2021-10-25 12:05:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635163550000|2021-10-25 12:05:50|1046.2|1041.2|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|10
1635163560000|2021-10-25 12:06:00|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1045.9|1040.9|13
1635163570000|2021-10-25 12:06:10|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|4
1635163590000|2021-10-25 12:06:30|1046.2|1041.2|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|4
1635163600000|2021-10-25 12:06:40|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1635163610000|2021-10-25 12:06:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635163620000|2021-10-25 12:07:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|9
1635163650000|2021-10-25 12:07:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635163660000|2021-10-25 12:07:40|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|5
1635163670000|2021-10-25 12:07:50|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|5
1635163680000|2021-10-25 12:08:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1635163690000|2021-10-25 12:08:10|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|8
1635163700000|2021-10-25 12:08:20|1046.4|1041.4|1046.8|1041.8|1046.9|1041.9|1046.4|1041.4|6
1635163740000|2021-10-25 12:09:00|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.4|1041.4|10
1635163760000|2021-10-25 12:09:20|1046.8|1041.8|1047|1042|1047|1042|1046.8|1041.8|13
1635163770000|2021-10-25 12:09:30|1046.9|1041.9|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|7
1635163780000|2021-10-25 12:09:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635163790000|2021-10-25 12:09:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635163800000|2021-10-25 12:10:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|5
1635163810000|2021-10-25 12:10:10|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|5
1635163820000|2021-10-25 12:10:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635163830000|2021-10-25 12:10:30|1046.1|1041.1|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|4
1635163850000|2021-10-25 12:10:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1635163860000|2021-10-25 12:11:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|8
1635163870000|2021-10-25 12:11:10|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|2
1635163880000|2021-10-25 12:11:20|1046.8|1041.8|1046.7|1041.7|1046.9|1041.9|1046.6|1041.6|5
1635163900000|2021-10-25 12:11:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|4
1635163910000|2021-10-25 12:11:50|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046.5|1041.5|5
1635163930000|2021-10-25 12:12:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635163940000|2021-10-25 12:12:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635163950000|2021-10-25 12:12:30|1046.8|1041.8|1047.1|1042.1|1047.2|1042.2|1046.8|1041.8|4
1635163960000|2021-10-25 12:12:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1635163970000|2021-10-25 12:12:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635163990000|2021-10-25 12:13:10|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1635164000000|2021-10-25 12:13:20|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.6|1041.6|4
1635164010000|2021-10-25 12:13:30|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|5
1635164020000|2021-10-25 12:13:40|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|3
1635164030000|2021-10-25 12:13:50|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1635164040000|2021-10-25 12:14:00|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046.5|1041.5|8
1635164060000|2021-10-25 12:14:20|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1635164110000|2021-10-25 12:15:10|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635164120000|2021-10-25 12:15:20|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1635164130000|2021-10-25 12:15:30|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047|1042|5
1635164140000|2021-10-25 12:15:40|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|2
1635164150000|2021-10-25 12:15:50|1046.8|1041.8|1047.2|1042.2|1047.2|1042.2|1046.8|1041.8|4
1635164160000|2021-10-25 12:16:00|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|8
1635164180000|2021-10-25 12:16:20|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|2
1635164190000|2021-10-25 12:16:30|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|5
1635164200000|2021-10-25 12:16:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635164210000|2021-10-25 12:16:50|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|5
1635164220000|2021-10-25 12:17:00|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|4
1635164230000|2021-10-25 12:17:10|1047.5|1042.5|1047.9|1042.9|1047.9|1042.9|1047.5|1042.5|5
1635164240000|2021-10-25 12:17:20|1048|1043|1048.4|1043.4|1048.5|1043.5|1048|1043|7
1635164250000|2021-10-25 12:17:30|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.2|1043.2|5
1635164260000|2021-10-25 12:17:40|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1635164270000|2021-10-25 12:17:50|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|6
1635164280000|2021-10-25 12:18:00|1048.4|1043.4|1048.3|1043.3|1048.5|1043.5|1048.2|1043.2|10
1635164290000|2021-10-25 12:18:10|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|13
1635164300000|2021-10-25 12:18:20|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|3
1635164320000|2021-10-25 12:18:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|3
1635164330000|2021-10-25 12:18:50|1048.1|1043.1|1048|1043|1048.2|1043.2|1047.8|1042.8|6
1635164340000|2021-10-25 12:19:00|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.5|1042.5|8
1635164350000|2021-10-25 12:19:10|1047.6|1042.6|1048.4|1043.4|1048.4|1043.4|1047.6|1042.6|5
1635164360000|2021-10-25 12:19:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635164370000|2021-10-25 12:19:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635164380000|2021-10-25 12:19:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635164390000|2021-10-25 12:19:50|1048.4|1043.4|1048|1043|1048.5|1043.5|1047.8|1042.8|10
1635164400000|2021-10-25 12:20:00|1047.9|1042.9|1047.3|1042.3|1048.1|1043.1|1047.3|1042.3|29
1635164410000|2021-10-25 12:20:10|1047|1042|1046.5|1041.5|1047|1042|1046.5|1041.5|5
1635164420000|2021-10-25 12:20:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1045.9|1040.9|8
1635164430000|2021-10-25 12:20:30|1046.6|1041.6|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|9
1635164440000|2021-10-25 12:20:40|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.1|1041.1|9
1635164450000|2021-10-25 12:20:50|1046.3|1041.3|1046|1041|1046.4|1041.4|1045.9|1040.9|8
1635164460000|2021-10-25 12:21:00|1045.9|1040.9|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|8
1635164470000|2021-10-25 12:21:10|1046|1041|1045.9|1040.9|1046|1041|1045.8|1040.8|9
1635164480000|2021-10-25 12:21:20|1046|1041|1045.8|1040.8|1046|1041|1045.7|1040.7|6
1635164490000|2021-10-25 12:21:30|1045.7|1040.7|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|7
1635164500000|2021-10-25 12:21:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635164510000|2021-10-25 12:21:50|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|7
1635164520000|2021-10-25 12:22:00|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1635164530000|2021-10-25 12:22:10|1045.9|1040.9|1045.7|1040.7|1046|1041|1045.7|1040.7|7
1635164540000|2021-10-25 12:22:20|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.2|1040.2|5
1635164550000|2021-10-25 12:22:30|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1635164560000|2021-10-25 12:22:40|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1635164570000|2021-10-25 12:22:50|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|2
1635164580000|2021-10-25 12:23:00|1045.4|1040.4|1045.8|1040.8|1045.9|1040.9|1045.4|1040.4|7
1635164590000|2021-10-25 12:23:10|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|8
1635164600000|2021-10-25 12:23:20|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|4
1635164610000|2021-10-25 12:23:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|10
1635164620000|2021-10-25 12:23:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|6
1635164630000|2021-10-25 12:23:50|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.6|1040.6|10
1635164640000|2021-10-25 12:24:00|1045.6|1040.6|1045.7|1040.7|1045.8|1040.8|1045.4|1040.4|17
1635164650000|2021-10-25 12:24:10|1045.8|1040.8|1046|1041|1046.1|1041.1|1045.8|1040.8|9
1635164660000|2021-10-25 12:24:20|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|9
1635164670000|2021-10-25 12:24:30|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|6
1635164680000|2021-10-25 12:24:40|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|4
1635164690000|2021-10-25 12:24:50|1045.8|1040.8|1046.2|1041.2|1046.4|1041.4|1045.8|1040.8|7
1635164700000|2021-10-25 12:25:00|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|5
1635164710000|2021-10-25 12:25:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|7
1635164720000|2021-10-25 12:25:20|1046.6|1041.6|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|6
1635164730000|2021-10-25 12:25:30|1046.4|1041.4|1045.8|1040.8|1046.5|1041.5|1045.8|1040.8|16
1635164740000|2021-10-25 12:25:40|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|6
1635164750000|2021-10-25 12:25:50|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.3|1040.3|7
1635164760000|2021-10-25 12:26:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|6
1635164770000|2021-10-25 12:26:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635164780000|2021-10-25 12:26:20|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|7
1635164790000|2021-10-25 12:26:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|6
1635164800000|2021-10-25 12:26:40|1045.3|1040.3|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|7
1635164810000|2021-10-25 12:26:50|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1635164820000|2021-10-25 12:27:00|1045.4|1040.4|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|14
1635164830000|2021-10-25 12:27:10|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.3|1040.3|9
1635164840000|2021-10-25 12:27:20|1045.3|1040.3|1045.7|1040.7|1045.7|1040.7|1045.3|1040.3|7
1635164850000|2021-10-25 12:27:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1635164860000|2021-10-25 12:27:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635164870000|2021-10-25 12:27:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635164880000|2021-10-25 12:28:00|1045.8|1040.8|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|11
1635164890000|2021-10-25 12:28:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635164920000|2021-10-25 12:28:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635164930000|2021-10-25 12:28:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635164940000|2021-10-25 12:29:00|1045.8|1040.8|1045.3|1040.3|1045.8|1040.8|1045.3|1040.3|16
1635164950000|2021-10-25 12:29:10|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|5
1635164970000|2021-10-25 12:29:30|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1635164980000|2021-10-25 12:29:40|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1635164990000|2021-10-25 12:29:50|1046|1041|1046|1041|1046|1041|1045.9|1040.9|9
1635165000000|2021-10-25 12:30:00|1046.1|1041.1|1046.4|1041.4|1046.5|1041.5|1045.9|1040.9|10
1635165010000|2021-10-25 12:30:10|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635165020000|2021-10-25 12:30:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635165030000|2021-10-25 12:30:30|1046.3|1041.3|1046.9|1041.9|1046.9|1041.9|1046.3|1041.3|12
1635165040000|2021-10-25 12:30:40|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|5
1635165050000|2021-10-25 12:30:50|1047.3|1042.3|1047.9|1042.9|1048|1043|1047.3|1042.3|8
1635165060000|2021-10-25 12:31:00|1048.1|1043.1|1048.4|1043.4|1048.5|1043.5|1048|1043|19
1635165070000|2021-10-25 12:31:10|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.1|1043.1|11
1635165080000|2021-10-25 12:31:20|1048.7|1043.7|1049|1044|1049.1|1044.1|1048.7|1043.7|6
1635165090000|2021-10-25 12:31:30|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|7
1635165100000|2021-10-25 12:31:40|1049.2|1044.2|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|8
1635165110000|2021-10-25 12:31:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049|1044|7
1635165120000|2021-10-25 12:32:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|4
1635165130000|2021-10-25 12:32:10|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.2|1044.2|3
1635165140000|2021-10-25 12:32:20|1049.5|1044.5|1050|1045|1050|1045|1049.5|1044.5|16
1635165150000|2021-10-25 12:32:30|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.4|1044.4|12
1635165160000|2021-10-25 12:32:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|6
1635165170000|2021-10-25 12:32:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|9
1635165180000|2021-10-25 12:33:00|1050|1045|1050|1045|1050.4|1045.4|1049.9|1044.9|10
1635165190000|2021-10-25 12:33:10|1050.1|1045.1|1050|1045|1050.2|1045.2|1049.9|1044.9|8
1635165200000|2021-10-25 12:33:20|1050.1|1045.1|1049.7|1044.7|1050.1|1045.1|1049.6|1044.6|10
1635165210000|2021-10-25 12:33:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|12
1635165220000|2021-10-25 12:33:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|14
1635165230000|2021-10-25 12:33:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.5|1044.5|8
1635165240000|2021-10-25 12:34:00|1049.6|1044.6|1050.2|1045.2|1050.3|1045.3|1049.6|1044.6|14
1635165250000|2021-10-25 12:34:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050|1045|7
1635165260000|2021-10-25 12:34:20|1050.3|1045.3|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|7
1635165270000|2021-10-25 12:34:30|1050.1|1045.1|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|6
1635165280000|2021-10-25 12:34:40|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1049.4|1044.4|11
1635165290000|2021-10-25 12:34:50|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.4|1044.4|17
1635165300000|2021-10-25 12:35:00|1049.5|1044.5|1049.8|1044.8|1049.9|1044.9|1049.5|1044.5|9
1635165310000|2021-10-25 12:35:10|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|6
1635165320000|2021-10-25 12:35:20|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|6
1635165330000|2021-10-25 12:35:30|1049.2|1044.2|1049.5|1044.5|1049.5|1044.5|1049.2|1044.2|3
1635165340000|2021-10-25 12:35:40|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|3
1635165350000|2021-10-25 12:35:50|1049.2|1044.2|1048.8|1043.8|1049.3|1044.3|1048.5|1043.5|8
1635165360000|2021-10-25 12:36:00|1048.9|1043.9|1049.4|1044.4|1049.5|1044.5|1048.9|1043.9|12
1635165370000|2021-10-25 12:36:10|1049.1|1044.1|1048.7|1043.7|1049.1|1044.1|1048.7|1043.7|10
1635165380000|2021-10-25 12:36:20|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|7
1635165390000|2021-10-25 12:36:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.6|1043.6|20
1635165400000|2021-10-25 12:36:40|1049|1044|1049.3|1044.3|1049.4|1044.4|1049|1044|7
1635165410000|2021-10-25 12:36:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|4
1635165420000|2021-10-25 12:37:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049|1044|6
1635165430000|2021-10-25 12:37:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635165440000|2021-10-25 12:37:20|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|4
1635165450000|2021-10-25 12:37:30|1049.2|1044.2|1049.1|1044.1|1049.3|1044.3|1049|1044|7
1635165460000|2021-10-25 12:37:40|1049|1044|1049.4|1044.4|1049.4|1044.4|1049|1044|6
1635165470000|2021-10-25 12:37:50|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1635165480000|2021-10-25 12:38:00|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.5|1043.5|17
1635165490000|2021-10-25 12:38:10|1048.7|1043.7|1049|1044|1049|1044|1048.7|1043.7|16
1635165500000|2021-10-25 12:38:20|1048.9|1043.9|1049|1044|1049.1|1044.1|1048.9|1043.9|4
1635165510000|2021-10-25 12:38:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1635165520000|2021-10-25 12:38:40|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|5
1635165530000|2021-10-25 12:38:50|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|5
1635165540000|2021-10-25 12:39:00|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|5
1635165550000|2021-10-25 12:39:10|1049|1044|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|9
1635165560000|2021-10-25 12:39:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1635165570000|2021-10-25 12:39:30|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|4
1635165580000|2021-10-25 12:39:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635165590000|2021-10-25 12:39:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635165600000|2021-10-25 12:40:00|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1635165610000|2021-10-25 12:40:10|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|3
1635165620000|2021-10-25 12:40:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635165630000|2021-10-25 12:40:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635165640000|2021-10-25 12:40:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1635165650000|2021-10-25 12:40:50|1050|1045|1050|1045|1050|1045|1050|1045|1
1635165660000|2021-10-25 12:41:00|1049.9|1044.9|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|11
1635165670000|2021-10-25 12:41:10|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1635165680000|2021-10-25 12:41:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|8
1635165690000|2021-10-25 12:41:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|7
1635165700000|2021-10-25 12:41:40|1050.3|1045.3|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|14
1635165710000|2021-10-25 12:41:50|1050.5|1045.5|1050.1|1045.1|1050.5|1045.5|1050.1|1045.1|9
1635165720000|2021-10-25 12:42:00|1050|1045|1050.5|1045.5|1050.5|1045.5|1050|1045|8
1635165730000|2021-10-25 12:42:10|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|5
1635165740000|2021-10-25 12:42:20|1050.5|1045.5|1051.2|1046.2|1051.2|1046.2|1050.5|1045.5|6
1635165750000|2021-10-25 12:42:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|6
1635165760000|2021-10-25 12:42:40|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.2|1046.2|17
1635165770000|2021-10-25 12:42:50|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635165780000|2021-10-25 12:43:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|5
1635165790000|2021-10-25 12:43:10|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|7
1635165800000|2021-10-25 12:43:20|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|6
1635165810000|2021-10-25 12:43:30|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|7
1635165820000|2021-10-25 12:43:40|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635165830000|2021-10-25 12:43:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|8
1635165840000|2021-10-25 12:44:00|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1635165850000|2021-10-25 12:44:10|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|4
1635165880000|2021-10-25 12:44:40|1051|1046|1051|1046|1051.1|1046.1|1051|1046|3
1635165890000|2021-10-25 12:44:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|5
1635165900000|2021-10-25 12:45:00|1051|1046|1051.1|1046.1|1051.2|1046.2|1050.9|1045.9|9
1635165910000|2021-10-25 12:45:10|1051.2|1046.2|1051.4|1046.4|1051.5|1046.5|1051.1|1046.1|9
1635165920000|2021-10-25 12:45:20|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|4
1635165930000|2021-10-25 12:45:30|1051.3|1046.3|1051.2|1046.2|1051.4|1046.4|1051.1|1046.1|10
1635165940000|2021-10-25 12:45:40|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|5
1635165950000|2021-10-25 12:45:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635165960000|2021-10-25 12:46:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635165970000|2021-10-25 12:46:10|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1635165980000|2021-10-25 12:46:20|1051.2|1046.2|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|3
1635165990000|2021-10-25 12:46:30|1051.4|1046.4|1052|1047|1052|1047|1051.4|1046.4|6
1635166000000|2021-10-25 12:46:40|1052.1|1047.1|1051.8|1046.8|1052.1|1047.1|1051.5|1046.5|9
1635166010000|2021-10-25 12:46:50|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1635166020000|2021-10-25 12:47:00|1051.7|1046.7|1051.5|1046.5|1051.8|1046.8|1051.4|1046.4|16
1635166030000|2021-10-25 12:47:10|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1635166040000|2021-10-25 12:47:20|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.3|1046.3|6
1635166050000|2021-10-25 12:47:30|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|3
1635166060000|2021-10-25 12:47:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|4
1635166070000|2021-10-25 12:47:50|1051.3|1046.3|1051.6|1046.6|1051.6|1046.6|1051.2|1046.2|8
1635166080000|2021-10-25 12:48:00|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1635166100000|2021-10-25 12:48:20|1051.5|1046.5|1051.2|1046.2|1051.5|1046.5|1051.2|1046.2|2
1635166120000|2021-10-25 12:48:40|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|3
1635166130000|2021-10-25 12:48:50|1051|1046|1051|1046|1051.1|1046.1|1051|1046|9
1635166140000|2021-10-25 12:49:00|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|3
1635166150000|2021-10-25 12:49:10|1051|1046|1051|1046|1051.1|1046.1|1051|1046|7
1635166170000|2021-10-25 12:49:30|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1050.9|1045.9|5
1635166180000|2021-10-25 12:49:40|1051|1046|1050.4|1045.4|1051.1|1046.1|1050.4|1045.4|9
1635166190000|2021-10-25 12:49:50|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|12
1635166200000|2021-10-25 12:50:00|1050|1045|1050.8|1045.8|1050.8|1045.8|1049.7|1044.7|12
1635166210000|2021-10-25 12:50:10|1051|1046|1050.6|1045.6|1051.1|1046.1|1050.6|1045.6|10
1635166220000|2021-10-25 12:50:20|1050.7|1045.7|1051.2|1046.2|1051.3|1046.3|1050.7|1045.7|6
1635166240000|2021-10-25 12:50:40|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1635166250000|2021-10-25 12:50:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|3
1635166260000|2021-10-25 12:51:00|1051.3|1046.3|1051.5|1046.5|1051.6|1046.6|1051.3|1046.3|4
1635166270000|2021-10-25 12:51:10|1051.6|1046.6|1051.2|1046.2|1051.6|1046.6|1050.8|1045.8|9
1635166290000|2021-10-25 12:51:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1635166300000|2021-10-25 12:51:40|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|5
1635166310000|2021-10-25 12:51:50|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|3
1635166330000|2021-10-25 12:52:10|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|7
1635166340000|2021-10-25 12:52:20|1051.7|1046.7|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|14
1635166350000|2021-10-25 12:52:30|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.8|1046.8|4
1635166360000|2021-10-25 12:52:40|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|5
1635166370000|2021-10-25 12:52:50|1052|1047|1052|1047|1052.1|1047.1|1051.9|1046.9|5
1635166380000|2021-10-25 12:53:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1635166390000|2021-10-25 12:53:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|3
1635166400000|2021-10-25 12:53:20|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|6
1635166410000|2021-10-25 12:53:30|1052|1047|1052|1047|1052.1|1047.1|1052|1047|5
1635166420000|2021-10-25 12:53:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1635166430000|2021-10-25 12:53:50|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.2|1047.2|6
1635166440000|2021-10-25 12:54:00|1052.3|1047.3|1051.9|1046.9|1052.3|1047.3|1051.9|1046.9|6
1635166450000|2021-10-25 12:54:10|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|6
1635166460000|2021-10-25 12:54:20|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|8
1635166470000|2021-10-25 12:54:30|1051.8|1046.8|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|3
1635166490000|2021-10-25 12:54:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1635166500000|2021-10-25 12:55:00|1052.3|1047.3|1052.6|1047.6|1052.7|1047.7|1052.3|1047.3|11
1635166510000|2021-10-25 12:55:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1635166520000|2021-10-25 12:55:20|1052.9|1047.9|1053|1048|1053.2|1048.2|1052.9|1047.9|7
1635166530000|2021-10-25 12:55:30|1052.6|1047.6|1052.7|1047.7|1052.8|1047.8|1052.4|1047.4|14
1635166540000|2021-10-25 12:55:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|7
1635166550000|2021-10-25 12:55:50|1053|1048|1052.8|1047.8|1053|1048|1052.8|1047.8|3
1635166560000|2021-10-25 12:56:00|1052.9|1047.9|1052.9|1047.9|1053.2|1048.2|1052.9|1047.9|6
1635166570000|2021-10-25 12:56:10|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|4
1635166580000|2021-10-25 12:56:20|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1635166590000|2021-10-25 12:56:30|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1635166600000|2021-10-25 12:56:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635166610000|2021-10-25 12:56:50|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|8
1635166620000|2021-10-25 12:57:00|1052.7|1047.7|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|8
1635166630000|2021-10-25 12:57:10|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|15
1635166640000|2021-10-25 12:57:20|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.5|1047.5|10
1635166650000|2021-10-25 12:57:30|1052.6|1047.6|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|6
1635166670000|2021-10-25 12:57:50|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1635166680000|2021-10-25 12:58:00|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|3
1635166700000|2021-10-25 12:58:20|1052.1|1047.1|1051.9|1046.9|1052.1|1047.1|1051.9|1046.9|10
1635166710000|2021-10-25 12:58:30|1052|1047|1052.5|1047.5|1052.5|1047.5|1052|1047|7
1635166720000|2021-10-25 12:58:40|1052.3|1047.3|1052.2|1047.2|1052.4|1047.4|1052.2|1047.2|9
1635166730000|2021-10-25 12:58:50|1052.3|1047.3|1052.1|1047.1|1052.4|1047.4|1052.1|1047.1|6
1635166740000|2021-10-25 12:59:00|1052|1047|1051.9|1046.9|1052|1047|1051.8|1046.8|4
1635166750000|2021-10-25 12:59:10|1051.8|1046.8|1051.4|1046.4|1051.8|1046.8|1051.2|1046.2|8
1635166760000|2021-10-25 12:59:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.1|1046.1|6
1635166770000|2021-10-25 12:59:30|1051.6|1046.6|1051.6|1046.6|1051.9|1046.9|1051.5|1046.5|7
1635166780000|2021-10-25 12:59:40|1051.7|1046.7|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|6
1635166790000|2021-10-25 12:59:50|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.5|1046.5|9
1635166800000|2021-10-25 13:00:00|1051.8|1046.8|1051.2|1046.2|1051.9|1046.9|1051.2|1046.2|20
1635166810000|2021-10-25 13:00:10|1051.3|1046.3|1050.6|1045.6|1051.4|1046.4|1050.6|1045.6|10
1635166820000|2021-10-25 13:00:20|1050.7|1045.7|1050.9|1045.9|1051|1046|1050.6|1045.6|17
1635166830000|2021-10-25 13:00:30|1051|1046|1050.9|1045.9|1051.2|1046.2|1050.9|1045.9|9
1635166840000|2021-10-25 13:00:40|1051|1046|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|13
1635166850000|2021-10-25 13:00:50|1051.3|1046.3|1051.1|1046.1|1051.6|1046.6|1051.1|1046.1|14
1635166860000|2021-10-25 13:01:00|1051.2|1046.2|1051.2|1046.2|1051.4|1046.4|1050.7|1045.7|22
1635166870000|2021-10-25 13:01:10|1051.1|1046.1|1050.2|1045.2|1051.1|1046.1|1050.2|1045.2|20
1635166880000|2021-10-25 13:01:20|1050.1|1045.1|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|8
1635166890000|2021-10-25 13:01:30|1050.3|1045.3|1049.7|1044.7|1050.3|1045.3|1049.6|1044.6|10
1635166900000|2021-10-25 13:01:40|1049.8|1044.8|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|20
1635166910000|2021-10-25 13:01:50|1050.5|1045.5|1050.7|1045.7|1050.9|1045.9|1050.5|1045.5|4
1635166920000|2021-10-25 13:02:00|1050.8|1045.8|1050.8|1045.8|1051|1046|1050.8|1045.8|13
1635166930000|2021-10-25 13:02:10|1050.7|1045.7|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|8
1635166940000|2021-10-25 13:02:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|5
1635166950000|2021-10-25 13:02:30|1050.6|1045.6|1050.1|1045.1|1050.7|1045.7|1050.1|1045.1|5
1635166960000|2021-10-25 13:02:40|1050|1045|1050.7|1045.7|1050.8|1045.8|1050|1045|12
1635166970000|2021-10-25 13:02:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1635166980000|2021-10-25 13:03:00|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.2|1045.2|5
1635166990000|2021-10-25 13:03:10|1050.3|1045.3|1050.2|1045.2|1050.6|1045.6|1050.2|1045.2|9
1635167000000|2021-10-25 13:03:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1635167010000|2021-10-25 13:03:30|1050.2|1045.2|1050.4|1045.4|1050.6|1045.6|1050.2|1045.2|9
1635167020000|2021-10-25 13:03:40|1050.5|1045.5|1050.9|1045.9|1050.9|1045.9|1050.5|1045.5|4
1635167030000|2021-10-25 13:03:50|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|5
1635167040000|2021-10-25 13:04:00|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051|1046|11
1635167050000|2021-10-25 13:04:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|16
1635167060000|2021-10-25 13:04:20|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051|1046|8
1635167070000|2021-10-25 13:04:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|12
1635167080000|2021-10-25 13:04:40|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|6
1635167100000|2021-10-25 13:05:00|1051|1046|1050.9|1045.9|1051|1046|1050.8|1045.8|4
1635167120000|2021-10-25 13:05:20|1050.8|1045.8|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|4
1635167130000|2021-10-25 13:05:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|6
1635167140000|2021-10-25 13:05:40|1050.6|1045.6|1050.9|1045.9|1050.9|1045.9|1050.5|1045.5|5
1635167150000|2021-10-25 13:05:50|1051.2|1046.2|1050.9|1045.9|1051.3|1046.3|1050.9|1045.9|14
1635167160000|2021-10-25 13:06:00|1051|1046|1051.3|1046.3|1051.3|1046.3|1050.9|1045.9|12
1635167170000|2021-10-25 13:06:10|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635167180000|2021-10-25 13:06:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635167190000|2021-10-25 13:06:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|5
1635167200000|2021-10-25 13:06:40|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|5
1635167210000|2021-10-25 13:06:50|1051.8|1046.8|1051.4|1046.4|1051.9|1046.9|1051.4|1046.4|8
1635167220000|2021-10-25 13:07:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|13
1635167230000|2021-10-25 13:07:10|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|9
1635167240000|2021-10-25 13:07:20|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|4
1635167250000|2021-10-25 13:07:30|1051.5|1046.5|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|11
1635167260000|2021-10-25 13:07:40|1051.9|1046.9|1052.2|1047.2|1052.3|1047.3|1051.9|1046.9|8
1635167270000|2021-10-25 13:07:50|1052.3|1047.3|1051.9|1046.9|1052.3|1047.3|1051.9|1046.9|10
1635167280000|2021-10-25 13:08:00|1052|1047|1051.3|1046.3|1052.1|1047.1|1051.3|1046.3|19
1635167290000|2021-10-25 13:08:10|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|5
1635167300000|2021-10-25 13:08:20|1051.5|1046.5|1051.9|1046.9|1052|1047|1051.4|1046.4|11
1635167310000|2021-10-25 13:08:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635167320000|2021-10-25 13:08:40|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|7
1635167330000|2021-10-25 13:08:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635167340000|2021-10-25 13:09:00|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.2|1046.2|11
1635167350000|2021-10-25 13:09:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635167360000|2021-10-25 13:09:20|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|7
1635167370000|2021-10-25 13:09:30|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|3
1635167380000|2021-10-25 13:09:40|1051.7|1046.7|1051.8|1046.8|1052|1047|1051.7|1046.7|4
1635167390000|2021-10-25 13:09:50|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|5
1635167400000|2021-10-25 13:10:00|1051.8|1046.8|1052.4|1047.4|1052.5|1047.5|1051.8|1046.8|10
1635167410000|2021-10-25 13:10:10|1052.5|1047.5|1053.1|1048.1|1053.1|1048.1|1052.5|1047.5|10
1635167420000|2021-10-25 13:10:20|1053|1048|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|17
1635167430000|2021-10-25 13:10:30|1053.2|1048.2|1052.7|1047.7|1053.2|1048.2|1052.7|1047.7|3
1635167440000|2021-10-25 13:10:40|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.1|1047.1|12
1635167450000|2021-10-25 13:10:50|1052.4|1047.4|1052|1047|1052.4|1047.4|1052|1047|7
1635167460000|2021-10-25 13:11:00|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|6
1635167470000|2021-10-25 13:11:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635167480000|2021-10-25 13:11:20|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|4
1635167490000|2021-10-25 13:11:30|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|2
1635167500000|2021-10-25 13:11:40|1051.3|1046.3|1050.7|1045.7|1051.3|1046.3|1050.7|1045.7|4
1635167510000|2021-10-25 13:11:50|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|9
1635167520000|2021-10-25 13:12:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1635167530000|2021-10-25 13:12:10|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|3
1635167540000|2021-10-25 13:12:20|1050.6|1045.6|1050.4|1045.4|1050.7|1045.7|1050.4|1045.4|5
1635167550000|2021-10-25 13:12:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1635167560000|2021-10-25 13:12:40|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|3
1635167570000|2021-10-25 13:12:50|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.1|1045.1|5
1635167580000|2021-10-25 13:13:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|8
1635167590000|2021-10-25 13:13:10|1050.4|1045.4|1050.8|1045.8|1050.8|1045.8|1050.4|1045.4|8
1635167600000|2021-10-25 13:13:20|1050.9|1045.9|1051.1|1046.1|1051.3|1046.3|1050.9|1045.9|7
1635167610000|2021-10-25 13:13:30|1051.2|1046.2|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|8
1635167620000|2021-10-25 13:13:40|1051.4|1046.4|1051.5|1046.5|1051.6|1046.6|1051.3|1046.3|15
1635167630000|2021-10-25 13:13:50|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|10
1635167640000|2021-10-25 13:14:00|1051.1|1046.1|1051.4|1046.4|1051.4|1046.4|1051.1|1046.1|7
1635167650000|2021-10-25 13:14:10|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|5
1635167660000|2021-10-25 13:14:20|1051.2|1046.2|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|10
1635167670000|2021-10-25 13:14:30|1051.4|1046.4|1051.8|1046.8|1051.8|1046.8|1051.3|1046.3|7
1635167680000|2021-10-25 13:14:40|1051.9|1046.9|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|3
1635167690000|2021-10-25 13:14:50|1051.8|1046.8|1051.6|1046.6|1051.9|1046.9|1051.6|1046.6|7
1635167700000|2021-10-25 13:15:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052|1047|6
1635167710000|2021-10-25 13:15:10|1052.2|1047.2|1051|1046|1052.2|1047.2|1051|1046|11
1635167720000|2021-10-25 13:15:20|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.6|1045.6|7
1635167730000|2021-10-25 13:15:30|1050.6|1045.6|1051|1046|1051.1|1046.1|1050.6|1045.6|10
1635167740000|2021-10-25 13:15:40|1050.8|1045.8|1051.1|1046.1|1051.1|1046.1|1050.8|1045.8|6
1635167750000|2021-10-25 13:15:50|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1635167760000|2021-10-25 13:16:00|1051|1046|1051.7|1046.7|1051.8|1046.8|1051|1046|8
1635167770000|2021-10-25 13:16:10|1051.6|1046.6|1051.4|1046.4|1051.7|1046.7|1051.3|1046.3|15
1635167780000|2021-10-25 13:16:20|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.2|1046.2|12
1635167790000|2021-10-25 13:16:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|6
1635167800000|2021-10-25 13:16:40|1051.3|1046.3|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|4
1635167810000|2021-10-25 13:16:50|1051.4|1046.4|1051.1|1046.1|1051.5|1046.5|1051.1|1046.1|13
1635167820000|2021-10-25 13:17:00|1051.2|1046.2|1051|1046|1051.3|1046.3|1051|1046|13
1635167830000|2021-10-25 13:17:10|1050.9|1045.9|1051.3|1046.3|1051.3|1046.3|1050.9|1045.9|7
1635167840000|2021-10-25 13:17:20|1051.2|1046.2|1051|1046|1051.2|1046.2|1051|1046|15
1635167850000|2021-10-25 13:17:30|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|4
1635167860000|2021-10-25 13:17:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1635167870000|2021-10-25 13:17:50|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1635167880000|2021-10-25 13:18:00|1050.3|1045.3|1050.4|1045.4|1050.6|1045.6|1050.3|1045.3|9
1635167890000|2021-10-25 13:18:10|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|6
1635167900000|2021-10-25 13:18:20|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|8
1635167910000|2021-10-25 13:18:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|4
1635167920000|2021-10-25 13:18:40|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1635167930000|2021-10-25 13:18:50|1050.4|1045.4|1050.8|1045.8|1050.9|1045.9|1050.4|1045.4|6
1635167940000|2021-10-25 13:19:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|6
1635167950000|2021-10-25 13:19:10|1050.7|1045.7|1051.2|1046.2|1051.4|1046.4|1050.6|1045.6|10
1635167960000|2021-10-25 13:19:20|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|4
1635167970000|2021-10-25 13:19:30|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|4
1635167980000|2021-10-25 13:19:40|1051.5|1046.5|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|10
1635167990000|2021-10-25 13:19:50|1051.9|1046.9|1052.5|1047.5|1052.5|1047.5|1051.9|1046.9|4
1635168000000|2021-10-25 13:20:00|1052.6|1047.6|1053|1048|1053.1|1048.1|1052.5|1047.5|6
1635168010000|2021-10-25 13:20:10|1053.1|1048.1|1053.6|1048.6|1053.6|1048.6|1053.1|1048.1|2
1635168020000|2021-10-25 13:20:20|1053.5|1048.5|1054.7|1049.7|1054.7|1049.7|1053.5|1048.5|10
1635168030000|2021-10-25 13:20:30|1054.8|1049.8|1054|1049|1054.8|1049.8|1053.3|1048.3|14
1635168040000|2021-10-25 13:20:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1053.9|1048.9|5
1635168050000|2021-10-25 13:20:50|1054.2|1049.2|1054.3|1049.3|1054.5|1049.5|1054.2|1049.2|8
1635168060000|2021-10-25 13:21:00|1054.5|1049.5|1054.2|1049.2|1054.5|1049.5|1054.1|1049.1|17
1635168070000|2021-10-25 13:21:10|1054.1|1049.1|1053.9|1048.9|1054.2|1049.2|1053.6|1048.6|12
1635168080000|2021-10-25 13:21:20|1054|1049|1054.3|1049.3|1054.3|1049.3|1053.9|1048.9|16
1635168090000|2021-10-25 13:21:30|1054.2|1049.2|1054.3|1049.3|1054.6|1049.6|1054.2|1049.2|15
1635168100000|2021-10-25 13:21:40|1054.2|1049.2|1053.7|1048.7|1054.2|1049.2|1053.7|1048.7|8
1635168110000|2021-10-25 13:21:50|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|3
1635168120000|2021-10-25 13:22:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1635168130000|2021-10-25 13:22:10|1054|1049|1053.3|1048.3|1054|1049|1053.2|1048.2|10
1635168140000|2021-10-25 13:22:20|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|3
1635168150000|2021-10-25 13:22:30|1053.1|1048.1|1052.8|1047.8|1053.2|1048.2|1052.7|1047.7|12
1635168160000|2021-10-25 13:22:40|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|4
1635168170000|2021-10-25 13:22:50|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1635168180000|2021-10-25 13:23:00|1052.8|1047.8|1053.3|1048.3|1053.3|1048.3|1052.8|1047.8|11
1635168190000|2021-10-25 13:23:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|10
1635168200000|2021-10-25 13:23:20|1053.5|1048.5|1053.3|1048.3|1053.5|1048.5|1053.1|1048.1|12
1635168210000|2021-10-25 13:23:30|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|7
1635168220000|2021-10-25 13:23:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|4
1635168230000|2021-10-25 13:23:50|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1635168240000|2021-10-25 13:24:00|1053.3|1048.3|1053.7|1048.7|1053.8|1048.8|1053.3|1048.3|6
1635168250000|2021-10-25 13:24:10|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.4|1048.4|10
1635168270000|2021-10-25 13:24:30|1053.5|1048.5|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|8
1635168280000|2021-10-25 13:24:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|8
1635168290000|2021-10-25 13:24:50|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1635168300000|2021-10-25 13:25:00|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|5
1635168310000|2021-10-25 13:25:10|1053.2|1048.2|1053.4|1048.4|1053.5|1048.5|1053.1|1048.1|5
1635168320000|2021-10-25 13:25:20|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|3
1635168330000|2021-10-25 13:25:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|5
1635168340000|2021-10-25 13:25:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|5
1635168350000|2021-10-25 13:25:50|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|6
1635168360000|2021-10-25 13:26:00|1053.4|1048.4|1054.1|1049.1|1054.1|1049.1|1053.3|1048.3|10
1635168370000|2021-10-25 13:26:10|1054|1049|1054.2|1049.2|1054.2|1049.2|1054|1049|9
1635168380000|2021-10-25 13:26:20|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054|1049|4
1635168390000|2021-10-25 13:26:30|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|5
1635168400000|2021-10-25 13:26:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1635168410000|2021-10-25 13:26:50|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|4
1635168420000|2021-10-25 13:27:00|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1635168430000|2021-10-25 13:27:10|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1635168440000|2021-10-25 13:27:20|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1635168450000|2021-10-25 13:27:30|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|3
1635168460000|2021-10-25 13:27:40|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|3
1635168470000|2021-10-25 13:27:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1635168480000|2021-10-25 13:28:00|1054.7|1049.7|1054.3|1049.3|1054.7|1049.7|1054.3|1049.3|6
1635168490000|2021-10-25 13:28:10|1054|1049|1054.2|1049.2|1054.2|1049.2|1053.9|1048.9|5
1635168500000|2021-10-25 13:28:20|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1635168510000|2021-10-25 13:28:30|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.2|1049.2|17
1635168520000|2021-10-25 13:28:40|1054.6|1049.6|1055.3|1050.3|1055.4|1050.4|1054.6|1049.6|17
1635168530000|2021-10-25 13:28:50|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|5
1635168540000|2021-10-25 13:29:00|1055.5|1050.5|1056|1051|1056.1|1051.1|1055.5|1050.5|10
1635168550000|2021-10-25 13:29:10|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|7
1635168560000|2021-10-25 13:29:20|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|12
1635168570000|2021-10-25 13:29:30|1055.9|1050.9|1056.3|1051.3|1056.3|1051.3|1055.9|1050.9|7
1635168580000|2021-10-25 13:29:40|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|8
1635168590000|2021-10-25 13:29:50|1056.4|1051.4|1056|1051|1056.5|1051.5|1056|1051|16
1635168600000|2021-10-25 13:30:00|1055.9|1050.9|1057.1|1052.1|1057.4|1052.4|1055.9|1050.9|12
1635168610000|2021-10-25 13:30:10|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1055.9|1050.9|6
1635168620000|2021-10-25 13:30:20|1056|1051|1056.4|1051.4|1056.5|1051.5|1056|1051|7
1635168630000|2021-10-25 13:30:30|1056.3|1051.3|1056|1051|1056.3|1051.3|1055.7|1050.7|14
1635168640000|2021-10-25 13:30:40|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|6
1635168650000|2021-10-25 13:30:50|1055.9|1050.9|1055.8|1050.8|1056|1051|1055.7|1050.7|9
1635168660000|2021-10-25 13:31:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|12
1635168670000|2021-10-25 13:31:10|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|8
1635168680000|2021-10-25 13:31:20|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|5
1635168690000|2021-10-25 13:31:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1635168700000|2021-10-25 13:31:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|5
1635168710000|2021-10-25 13:31:50|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|4
1635168720000|2021-10-25 13:32:00|1055.9|1050.9|1055.8|1050.8|1056|1051|1055.8|1050.8|6
1635168730000|2021-10-25 13:32:10|1055.7|1050.7|1055.4|1050.4|1055.7|1050.7|1055.3|1050.3|18
1635168740000|2021-10-25 13:32:20|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|7
1635168750000|2021-10-25 13:32:30|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|7
1635168760000|2021-10-25 13:32:40|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|11
1635168780000|2021-10-25 13:33:00|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|7
1635168790000|2021-10-25 13:33:10|1055.4|1050.4|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|18
1635168800000|2021-10-25 13:33:20|1055.4|1050.4|1054.7|1049.7|1055.4|1050.4|1054.7|1049.7|5
1635168810000|2021-10-25 13:33:30|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.4|1049.4|18
1635168820000|2021-10-25 13:33:40|1054.8|1049.8|1054.8|1049.8|1055.1|1050.1|1054.8|1049.8|13
1635168830000|2021-10-25 13:33:50|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|15
1635168840000|2021-10-25 13:34:00|1054.7|1049.7|1054.7|1049.7|1055|1050|1054.6|1049.6|22
1635168850000|2021-10-25 13:34:10|1054.6|1049.6|1054|1049|1054.6|1049.6|1054|1049|20
1635168860000|2021-10-25 13:34:20|1053.9|1048.9|1054.3|1049.3|1054.3|1049.3|1053.8|1048.8|15
1635168870000|2021-10-25 13:34:30|1054.2|1049.2|1054.6|1049.6|1054.8|1049.8|1054.2|1049.2|19
1635168880000|2021-10-25 13:34:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|10
1635168890000|2021-10-25 13:34:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|7
1635168900000|2021-10-25 13:35:00|1055.2|1050.2|1055|1050|1055.2|1050.2|1054.9|1049.9|16
1635168910000|2021-10-25 13:35:10|1055.1|1050.1|1055.4|1050.4|1055.7|1050.7|1055.1|1050.1|19
1635168920000|2021-10-25 13:35:20|1055.2|1050.2|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|8
1635168930000|2021-10-25 13:35:30|1055|1050|1054.9|1049.9|1055|1050|1054.8|1049.8|12
1635168940000|2021-10-25 13:35:40|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055|1050|9
1635168950000|2021-10-25 13:35:50|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|4
1635168960000|2021-10-25 13:36:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|9
1635168970000|2021-10-25 13:36:10|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055|1050|6
1635168980000|2021-10-25 13:36:20|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1635168990000|2021-10-25 13:36:30|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.8|1049.8|14
1635169000000|2021-10-25 13:36:40|1054.8|1049.8|1054.3|1049.3|1054.8|1049.8|1054.3|1049.3|7
1635169010000|2021-10-25 13:36:50|1054.4|1049.4|1054.3|1049.3|1054.5|1049.5|1054.2|1049.2|8
1635169020000|2021-10-25 13:37:00|1054.4|1049.4|1054.7|1049.7|1054.7|1049.7|1054.4|1049.4|9
1635169030000|2021-10-25 13:37:10|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.8|1049.8|4
1635169040000|2021-10-25 13:37:20|1054.7|1049.7|1055.4|1050.4|1055.4|1050.4|1054.5|1049.5|17
1635169050000|2021-10-25 13:37:30|1055.3|1050.3|1055.1|1050.1|1055.4|1050.4|1055.1|1050.1|6
1635169060000|2021-10-25 13:37:40|1055.2|1050.2|1054.9|1049.9|1055.4|1050.4|1054.9|1049.9|10
1635169070000|2021-10-25 13:37:50|1055|1050|1055.4|1050.4|1055.4|1050.4|1054.9|1049.9|7
1635169080000|2021-10-25 13:38:00|1055.2|1050.2|1055.5|1050.5|1055.5|1050.5|1055.1|1050.1|19
1635169090000|2021-10-25 13:38:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|5
1635169100000|2021-10-25 13:38:20|1055.7|1050.7|1056.2|1051.2|1056.2|1051.2|1055.7|1050.7|9
1635169110000|2021-10-25 13:38:30|1056.1|1051.1|1056.2|1051.2|1056.3|1051.3|1055.9|1050.9|9
1635169120000|2021-10-25 13:38:40|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056|1051|7
1635169130000|2021-10-25 13:38:50|1056|1051|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|17
1635169140000|2021-10-25 13:39:00|1056|1051|1056.1|1051.1|1056.3|1051.3|1056|1051|20
1635169150000|2021-10-25 13:39:10|1056|1051|1056.1|1051.1|1056.2|1051.2|1056|1051|6
1635169160000|2021-10-25 13:39:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1635169170000|2021-10-25 13:39:30|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1635169180000|2021-10-25 13:39:40|1056.1|1051.1|1055.4|1050.4|1056.1|1051.1|1055.4|1050.4|8
1635169190000|2021-10-25 13:39:50|1055.5|1050.5|1055.3|1050.3|1055.6|1050.6|1055|1050|12
1635169200000|2021-10-25 13:40:00|1055.2|1050.2|1055|1050|1055.3|1050.3|1055|1050|12
1635169210000|2021-10-25 13:40:10|1054.9|1049.9|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|12
1635169220000|2021-10-25 13:40:20|1054.8|1049.8|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|11
1635169230000|2021-10-25 13:40:30|1054.3|1049.3|1053.5|1048.5|1054.3|1049.3|1053.4|1048.4|16
1635169240000|2021-10-25 13:40:40|1053.6|1048.6|1054.4|1049.4|1054.4|1049.4|1053.6|1048.6|13
1635169250000|2021-10-25 13:40:50|1054.2|1049.2|1054.6|1049.6|1054.6|1049.6|1054|1049|14
1635169260000|2021-10-25 13:41:00|1054.7|1049.7|1054.5|1049.5|1054.9|1049.9|1054.2|1049.2|15
1635169270000|2021-10-25 13:41:10|1054.4|1049.4|1054|1049|1054.4|1049.4|1053.7|1048.7|16
1635169280000|2021-10-25 13:41:20|1054.2|1049.2|1053.8|1048.8|1054.2|1049.2|1053.5|1048.5|14
1635169290000|2021-10-25 13:41:30|1053.9|1048.9|1053.2|1048.2|1054.1|1049.1|1053.2|1048.2|26
1635169300000|2021-10-25 13:41:40|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|12
1635169310000|2021-10-25 13:41:50|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|13
1635169320000|2021-10-25 13:42:00|1053.2|1048.2|1053|1048|1053.2|1048.2|1052.9|1047.9|9
1635169330000|2021-10-25 13:42:10|1053.1|1048.1|1052.9|1047.9|1053.1|1048.1|1052.8|1047.8|15
1635169340000|2021-10-25 13:42:20|1053|1048|1052.7|1047.7|1053|1048|1052.5|1047.5|16
1635169350000|2021-10-25 13:42:30|1052.8|1047.8|1052.8|1047.8|1053.1|1048.1|1052.8|1047.8|11
1635169360000|2021-10-25 13:42:40|1053|1048|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|10
1635169370000|2021-10-25 13:42:50|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.9|1047.9|16
1635169380000|2021-10-25 13:43:00|1053.1|1048.1|1052.6|1047.6|1053.1|1048.1|1052.5|1047.5|19
1635169390000|2021-10-25 13:43:10|1052.5|1047.5|1052.2|1047.2|1052.6|1047.6|1052|1047|14
1635169400000|2021-10-25 13:43:20|1052|1047|1052.3|1047.3|1052.6|1047.6|1052|1047|15
1635169410000|2021-10-25 13:43:30|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|11
1635169420000|2021-10-25 13:43:40|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|10
1635169430000|2021-10-25 13:43:50|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|5
1635169440000|2021-10-25 13:44:00|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|3
1635169450000|2021-10-25 13:44:10|1052.1|1047.1|1051.7|1046.7|1052.1|1047.1|1051.5|1046.5|11
1635169460000|2021-10-25 13:44:20|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.6|1046.6|13
1635169470000|2021-10-25 13:44:30|1051.9|1046.9|1052.1|1047.1|1052.5|1047.5|1051.9|1046.9|16
1635169480000|2021-10-25 13:44:40|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|8
1635169490000|2021-10-25 13:44:50|1052.4|1047.4|1052.4|1047.4|1052.6|1047.6|1052.3|1047.3|19
1635169500000|2021-10-25 13:45:00|1052.5|1047.5|1052.2|1047.2|1052.5|1047.5|1052.1|1047.1|15
1635169510000|2021-10-25 13:45:10|1052.5|1047.5|1052.8|1047.8|1052.9|1047.9|1052.5|1047.5|8
1635169520000|2021-10-25 13:45:20|1052.7|1047.7|1053|1048|1053.2|1048.2|1052.7|1047.7|14
1635169530000|2021-10-25 13:45:30|1053.1|1048.1|1053.2|1048.2|1053.4|1048.4|1053|1048|19
1635169540000|2021-10-25 13:45:40|1053.1|1048.1|1053.5|1048.5|1053.5|1048.5|1052.9|1047.9|22
1635169550000|2021-10-25 13:45:50|1053.4|1048.4|1053.7|1048.7|1053.7|1048.7|1053.2|1048.2|18
1635169560000|2021-10-25 13:46:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|12
1635169570000|2021-10-25 13:46:10|1053.7|1048.7|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|16
1635169580000|2021-10-25 13:46:20|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|6
1635169590000|2021-10-25 13:46:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|15
1635169600000|2021-10-25 13:46:40|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.3|1048.3|12
1635169610000|2021-10-25 13:46:50|1053.3|1048.3|1052.7|1047.7|1053.3|1048.3|1052.6|1047.6|4
1635169620000|2021-10-25 13:47:00|1052.6|1047.6|1052.1|1047.1|1052.7|1047.7|1052|1047|16
1635169630000|2021-10-25 13:47:10|1052|1047|1052.5|1047.5|1052.5|1047.5|1051.9|1046.9|8
1635169640000|2021-10-25 13:47:20|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.3|1047.3|10
1635169650000|2021-10-25 13:47:30|1052.5|1047.5|1052.1|1047.1|1052.7|1047.7|1052.1|1047.1|11
1635169680000|2021-10-25 13:48:00|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.8|1046.8|7
1635169690000|2021-10-25 13:48:10|1052|1047|1052.3|1047.3|1052.3|1047.3|1051.8|1046.8|11
1635169700000|2021-10-25 13:48:20|1052.2|1047.2|1052.6|1047.6|1052.6|1047.6|1052.2|1047.2|11
1635169710000|2021-10-25 13:48:30|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|14
1635169720000|2021-10-25 13:48:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|4
1635169730000|2021-10-25 13:48:50|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1635169740000|2021-10-25 13:49:00|1053.1|1048.1|1053.5|1048.5|1053.5|1048.5|1053.1|1048.1|13
1635169750000|2021-10-25 13:49:10|1053.4|1048.4|1053.9|1048.9|1054|1049|1053.4|1048.4|16
1635169760000|2021-10-25 13:49:20|1054|1049|1054.5|1049.5|1054.6|1049.6|1054|1049|23
1635169770000|2021-10-25 13:49:30|1054.6|1049.6|1054.5|1049.5|1054.8|1049.8|1054.3|1049.3|10
1635169780000|2021-10-25 13:49:40|1054.4|1049.4|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|11
1635169790000|2021-10-25 13:49:50|1054.5|1049.5|1054.3|1049.3|1054.6|1049.6|1054.3|1049.3|7
1635169800000|2021-10-25 13:50:00|1054.2|1049.2|1053.9|1048.9|1054.3|1049.3|1053.8|1048.8|15
1635169810000|2021-10-25 13:50:10|1054|1049|1054.1|1049.1|1054.2|1049.2|1054|1049|6
1635169820000|2021-10-25 13:50:20|1054|1049|1053.5|1048.5|1054.1|1049.1|1053.4|1048.4|6
1635169830000|2021-10-25 13:50:30|1053.4|1048.4|1053.4|1048.4|1053.8|1048.8|1053.4|1048.4|12
1635169840000|2021-10-25 13:50:40|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.4|1048.4|9
1635169850000|2021-10-25 13:50:50|1053.8|1048.8|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|19
1635169860000|2021-10-25 13:51:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|6
1635169870000|2021-10-25 13:51:10|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|9
1635169880000|2021-10-25 13:51:20|1054.1|1049.1|1054.5|1049.5|1054.5|1049.5|1054.1|1049.1|5
1635169890000|2021-10-25 13:51:30|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|5
1635169900000|2021-10-25 13:51:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|6
1635169910000|2021-10-25 13:51:50|1054.4|1049.4|1055|1050|1055|1050|1054.4|1049.4|10
1635169920000|2021-10-25 13:52:00|1055.1|1050.1|1055.3|1050.3|1055.5|1050.5|1055.1|1050.1|9
1635169930000|2021-10-25 13:52:10|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1635169940000|2021-10-25 13:52:20|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|3
1635169950000|2021-10-25 13:52:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635169970000|2021-10-25 13:52:50|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|7
1635169980000|2021-10-25 13:53:00|1056.3|1051.3|1056.9|1051.9|1057|1052|1056.3|1051.3|10
1635169990000|2021-10-25 13:53:10|1057|1052|1056.9|1051.9|1057.2|1052.2|1056.7|1051.7|9
1635170000000|2021-10-25 13:53:20|1056.8|1051.8|1057.6|1052.6|1057.6|1052.6|1056.8|1051.8|19
1635170010000|2021-10-25 13:53:30|1057.5|1052.5|1058.1|1053.1|1058.1|1053.1|1057.3|1052.3|20
1635170020000|2021-10-25 13:53:40|1058|1053|1058|1053|1058.1|1053.1|1057.8|1052.8|17
1635170030000|2021-10-25 13:53:50|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1635170040000|2021-10-25 13:54:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1635170050000|2021-10-25 13:54:10|1058.3|1053.3|1058.7|1053.7|1058.7|1053.7|1058|1053|16
1635170060000|2021-10-25 13:54:20|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|7
1635170070000|2021-10-25 13:54:30|1058.7|1053.7|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|11
1635170080000|2021-10-25 13:54:40|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|5
1635170090000|2021-10-25 13:54:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058|1053|7
1635170100000|2021-10-25 13:55:00|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|18
1635170110000|2021-10-25 13:55:10|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|4
1635170120000|2021-10-25 13:55:20|1057.8|1052.8|1057|1052|1057.8|1052.8|1057|1052|19
1635170130000|2021-10-25 13:55:30|1057.1|1052.1|1057.3|1052.3|1057.6|1052.6|1057.1|1052.1|17
1635170140000|2021-10-25 13:55:40|1057.4|1052.4|1057|1052|1057.4|1052.4|1057|1052|10
1635170150000|2021-10-25 13:55:50|1057.2|1052.2|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|10
1635170160000|2021-10-25 13:56:00|1057|1052|1056.7|1051.7|1057|1052|1056.7|1051.7|22
1635170170000|2021-10-25 13:56:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1635170180000|2021-10-25 13:56:20|1056.6|1051.6|1056|1051|1056.6|1051.6|1056|1051|4
1635170190000|2021-10-25 13:56:30|1056.1|1051.1|1055.9|1050.9|1056.2|1051.2|1055.8|1050.8|11
1635170200000|2021-10-25 13:56:40|1056|1051|1055.7|1050.7|1056|1051|1055.6|1050.6|6
1635170220000|2021-10-25 13:57:00|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.8|1050.8|11
1635170230000|2021-10-25 13:57:10|1055.8|1050.8|1056.3|1051.3|1056.3|1051.3|1055.8|1050.8|10
1635170240000|2021-10-25 13:57:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635170250000|2021-10-25 13:57:30|1056.3|1051.3|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|5
1635170260000|2021-10-25 13:57:40|1056.1|1051.1|1055.6|1050.6|1056.1|1051.1|1055.6|1050.6|9
1635170270000|2021-10-25 13:57:50|1055.7|1050.7|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|7
1635170280000|2021-10-25 13:58:00|1056|1051|1056.2|1051.2|1056.2|1051.2|1055.9|1050.9|6
1635170290000|2021-10-25 13:58:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635170300000|2021-10-25 13:58:20|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1056.1|1051.1|2
1635170310000|2021-10-25 13:58:30|1056|1051|1056.1|1051.1|1056.2|1051.2|1056|1051|10
1635170320000|2021-10-25 13:58:40|1056.2|1051.2|1056.4|1051.4|1056.5|1051.5|1056.1|1051.1|9
1635170330000|2021-10-25 13:58:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|20
1635170340000|2021-10-25 13:59:00|1056.5|1051.5|1057|1052|1057|1052|1056.5|1051.5|13
1635170350000|2021-10-25 13:59:10|1057.1|1052.1|1056.9|1051.9|1057.3|1052.3|1056.8|1051.8|9
1635170360000|2021-10-25 13:59:20|1056.8|1051.8|1057.1|1052.1|1057.2|1052.2|1056.8|1051.8|6
1635170370000|2021-10-25 13:59:30|1056.9|1051.9|1057.4|1052.4|1057.4|1052.4|1056.9|1051.9|8
1635170380000|2021-10-25 13:59:40|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1056.8|1051.8|6
1635170390000|2021-10-25 13:59:50|1057.7|1052.7|1057.7|1052.7|1057.9|1052.9|1057.6|1052.6|11
1635170400000|2021-10-25 14:00:00|1057.8|1052.8|1057.6|1052.6|1058|1053|1057.3|1052.3|17
1635170410000|2021-10-25 14:00:10|1057.5|1052.5|1057|1052|1057.5|1052.5|1057|1052|10
1635170420000|2021-10-25 14:00:20|1056.9|1051.9|1057.2|1052.2|1057.3|1052.3|1056.9|1051.9|8
1635170430000|2021-10-25 14:00:30|1057.1|1052.1|1057|1052|1057.2|1052.2|1056.9|1051.9|24
1635170440000|2021-10-25 14:00:40|1056.9|1051.9|1056.4|1051.4|1057.2|1052.2|1056.4|1051.4|6
1635170450000|2021-10-25 14:00:50|1056.3|1051.3|1056.3|1051.3|1056.5|1051.5|1056.2|1051.2|10
1635170460000|2021-10-25 14:01:00|1056.2|1051.2|1057.4|1052.4|1057.4|1052.4|1056.1|1051.1|14
1635170470000|2021-10-25 14:01:10|1057.5|1052.5|1056.8|1051.8|1057.6|1052.6|1056.8|1051.8|10
1635170480000|2021-10-25 14:01:20|1056.7|1051.7|1056.9|1051.9|1057|1052|1056.7|1051.7|19
1635170490000|2021-10-25 14:01:30|1056.8|1051.8|1057|1052|1057.1|1052.1|1056.8|1051.8|15
1635170500000|2021-10-25 14:01:40|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.4|1051.4|11
1635170510000|2021-10-25 14:01:50|1056.6|1051.6|1057|1052|1057.1|1052.1|1056.4|1051.4|14
1635170520000|2021-10-25 14:02:00|1057.1|1052.1|1057.5|1052.5|1057.5|1052.5|1057|1052|9
1635170530000|2021-10-25 14:02:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|10
1635170540000|2021-10-25 14:02:20|1057.8|1052.8|1057.3|1052.3|1058.1|1053.1|1057.2|1052.2|7
1635170550000|2021-10-25 14:02:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|4
1635170560000|2021-10-25 14:02:40|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.2|1052.2|13
1635170570000|2021-10-25 14:02:50|1057.5|1052.5|1058.1|1053.1|1058.1|1053.1|1057.3|1052.3|10
1635170580000|2021-10-25 14:03:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|4
1635170590000|2021-10-25 14:03:10|1058|1053|1057.3|1052.3|1058|1053|1057.2|1052.2|11
1635170600000|2021-10-25 14:03:20|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|15
1635170610000|2021-10-25 14:03:30|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|7
1635170620000|2021-10-25 14:03:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|13
1635170630000|2021-10-25 14:03:50|1058|1053|1058|1053|1058|1053|1057.8|1052.8|19
1635170640000|2021-10-25 14:04:00|1058.1|1053.1|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|7
1635170650000|2021-10-25 14:04:10|1058.1|1053.1|1057.8|1052.8|1058.2|1053.2|1057.8|1052.8|15
1635170660000|2021-10-25 14:04:20|1057.9|1052.9|1058.3|1053.3|1058.3|1053.3|1057.9|1052.9|4
1635170670000|2021-10-25 14:04:30|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|5
1635170680000|2021-10-25 14:04:40|1058.6|1053.6|1058.9|1053.9|1058.9|1053.9|1058.6|1053.6|6
1635170690000|2021-10-25 14:04:50|1059|1054|1059.3|1054.3|1059.3|1054.3|1058.9|1053.9|10
1635170700000|2021-10-25 14:05:00|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059|1054|15
1635170710000|2021-10-25 14:05:10|1059.1|1054.1|1059.4|1054.4|1059.4|1054.4|1059|1054|16
1635170720000|2021-10-25 14:05:20|1059.3|1054.3|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|6
1635170730000|2021-10-25 14:05:30|1059.3|1054.3|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|19
1635170740000|2021-10-25 14:05:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|6
1635170750000|2021-10-25 14:05:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|14
1635170760000|2021-10-25 14:06:00|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|10
1635170770000|2021-10-25 14:06:10|1059.1|1054.1|1059.3|1054.3|1059.4|1054.4|1059.1|1054.1|5
1635170780000|2021-10-25 14:06:20|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|9
1635170790000|2021-10-25 14:06:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|6
1635170800000|2021-10-25 14:06:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1635170810000|2021-10-25 14:06:50|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.3|1054.3|10
1635170820000|2021-10-25 14:07:00|1059.1|1054.1|1060.2|1055.2|1060.2|1055.2|1059.1|1054.1|19
1635170830000|2021-10-25 14:07:10|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1059.9|1054.9|7
1635170840000|2021-10-25 14:07:20|1060.4|1055.4|1060.7|1055.7|1060.9|1055.9|1060.3|1055.3|9
1635170850000|2021-10-25 14:07:30|1060.8|1055.8|1061|1056|1061.1|1056.1|1060.8|1055.8|4
1635170860000|2021-10-25 14:07:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1060.9|1055.9|15
1635170870000|2021-10-25 14:07:50|1061.1|1056.1|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|14
1635170880000|2021-10-25 14:08:00|1061.4|1056.4|1061.3|1056.3|1061.6|1056.6|1061.1|1056.1|13
1635170890000|2021-10-25 14:08:10|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|12
1635170900000|2021-10-25 14:08:20|1061.5|1056.5|1060.5|1055.5|1061.5|1056.5|1060.5|1055.5|6
1635170910000|2021-10-25 14:08:30|1060.6|1055.6|1060.3|1055.3|1061|1056|1060.3|1055.3|20
1635170920000|2021-10-25 14:08:40|1060|1055|1060.2|1055.2|1060.3|1055.3|1059.9|1054.9|8
1635170930000|2021-10-25 14:08:50|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|4
1635170940000|2021-10-25 14:09:00|1060|1055|1060|1055|1060.3|1055.3|1060|1055|10
1635170950000|2021-10-25 14:09:10|1059.7|1054.7|1059.8|1054.8|1059.9|1054.9|1059.3|1054.3|11
1635170960000|2021-10-25 14:09:20|1059.9|1054.9|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|19
1635170970000|2021-10-25 14:09:30|1059.8|1054.8|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|12
1635170980000|2021-10-25 14:09:40|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|6
1635170990000|2021-10-25 14:09:50|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|12
1635171000000|2021-10-25 14:10:00|1060.3|1055.3|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|12
1635171010000|2021-10-25 14:10:10|1060.3|1055.3|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|14
1635171020000|2021-10-25 14:10:20|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1635171030000|2021-10-25 14:10:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635171040000|2021-10-25 14:10:40|1060.6|1055.6|1060|1055|1060.6|1055.6|1060|1055|7
1635171050000|2021-10-25 14:10:50|1060.1|1055.1|1060.4|1055.4|1060.4|1055.4|1060|1055|7
1635171060000|2021-10-25 14:11:00|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.3|1055.3|15
1635171070000|2021-10-25 14:11:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1635171080000|2021-10-25 14:11:20|1060.5|1055.5|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|6
1635171090000|2021-10-25 14:11:30|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.3|1055.3|6
1635171100000|2021-10-25 14:11:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060|1055|8
1635171110000|2021-10-25 14:11:50|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|13
1635171120000|2021-10-25 14:12:00|1060|1055|1059.3|1054.3|1060|1055|1059.3|1054.3|8
1635171130000|2021-10-25 14:12:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635171140000|2021-10-25 14:12:20|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1635171150000|2021-10-25 14:12:30|1059.3|1054.3|1059.9|1054.9|1059.9|1054.9|1059.3|1054.3|10
1635171160000|2021-10-25 14:12:40|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1635171170000|2021-10-25 14:12:50|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1059.9|1054.9|9
1635171180000|2021-10-25 14:13:00|1060|1055|1060.2|1055.2|1060.3|1055.3|1060|1055|11
1635171190000|2021-10-25 14:13:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1635171200000|2021-10-25 14:13:20|1060.2|1055.2|1059.9|1054.9|1060.3|1055.3|1059.8|1054.8|13
1635171210000|2021-10-25 14:13:30|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|8
1635171220000|2021-10-25 14:13:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1059.8|1054.8|8
1635171230000|2021-10-25 14:13:50|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|8
1635171240000|2021-10-25 14:14:00|1060.2|1055.2|1060|1055|1060.3|1055.3|1059.9|1054.9|9
1635171250000|2021-10-25 14:14:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|6
1635171260000|2021-10-25 14:14:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|12
1635171270000|2021-10-25 14:14:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1635171280000|2021-10-25 14:14:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635171300000|2021-10-25 14:15:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|10
1635171310000|2021-10-25 14:15:10|1060.2|1055.2|1060|1055|1060.3|1055.3|1059.9|1054.9|4
1635171320000|2021-10-25 14:15:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635171330000|2021-10-25 14:15:30|1060.2|1055.2|1060|1055|1060.3|1055.3|1060|1055|5
1635171340000|2021-10-25 14:15:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635171350000|2021-10-25 14:15:50|1060|1055|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|7
1635171360000|2021-10-25 14:16:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|16
1635171370000|2021-10-25 14:16:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1635171380000|2021-10-25 14:16:20|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|5
1635171390000|2021-10-25 14:16:30|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060|1055|6
1635171400000|2021-10-25 14:16:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1635171410000|2021-10-25 14:16:50|1060.5|1055.5|1061.4|1056.4|1061.4|1056.4|1060.4|1055.4|5
1635171420000|2021-10-25 14:17:00|1061.5|1056.5|1061.3|1056.3|1061.6|1056.6|1061.2|1056.2|14
1635171430000|2021-10-25 14:17:10|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061|1056|6
1635171440000|2021-10-25 14:17:20|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|13
1635171450000|2021-10-25 14:17:30|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|4
1635171460000|2021-10-25 14:17:40|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|14
1635171470000|2021-10-25 14:17:50|1061.8|1056.8|1061.4|1056.4|1061.8|1056.8|1061.4|1056.4|11
1635171480000|2021-10-25 14:18:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|11
1635171490000|2021-10-25 14:18:10|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|12
1635171500000|2021-10-25 14:18:20|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.1|1056.1|6
1635171510000|2021-10-25 14:18:30|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|10
1635171520000|2021-10-25 14:18:40|1061.1|1056.1|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|8
1635171530000|2021-10-25 14:18:50|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|8
1635171540000|2021-10-25 14:19:00|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|4
1635171550000|2021-10-25 14:19:10|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|14
1635171560000|2021-10-25 14:19:20|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|8
1635171570000|2021-10-25 14:19:30|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.2|1056.2|16
1635171580000|2021-10-25 14:19:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|4
1635171590000|2021-10-25 14:19:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1635171600000|2021-10-25 14:20:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|12
1635171610000|2021-10-25 14:20:10|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|13
1635171620000|2021-10-25 14:20:20|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|12
1635171630000|2021-10-25 14:20:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|9
1635171640000|2021-10-25 14:20:40|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|10
1635171650000|2021-10-25 14:20:50|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|3
1635171660000|2021-10-25 14:21:00|1061.5|1056.5|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|16
1635171670000|2021-10-25 14:21:10|1061.5|1056.5|1061.3|1056.3|1061.6|1056.6|1061.3|1056.3|9
1635171680000|2021-10-25 14:21:20|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|11
1635171690000|2021-10-25 14:21:30|1061.3|1056.3|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|9
1635171700000|2021-10-25 14:21:40|1061|1056|1061.4|1056.4|1061.4|1056.4|1061|1056|11
1635171710000|2021-10-25 14:21:50|1061.7|1056.7|1061.4|1056.4|1061.7|1056.7|1061.4|1056.4|2
1635171720000|2021-10-25 14:22:00|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|18
1635171730000|2021-10-25 14:22:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|5
1635171740000|2021-10-25 14:22:20|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|12
1635171750000|2021-10-25 14:22:30|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|4
1635171760000|2021-10-25 14:22:40|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|6
1635171770000|2021-10-25 14:22:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635171780000|2021-10-25 14:23:00|1061.4|1056.4|1060.6|1055.6|1061.4|1056.4|1060.5|1055.5|19
1635171790000|2021-10-25 14:23:10|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|6
1635171810000|2021-10-25 14:23:30|1060.8|1055.8|1060.9|1055.9|1061|1056|1060.8|1055.8|6
1635171820000|2021-10-25 14:23:40|1061|1056|1061.2|1056.2|1061.3|1056.3|1060.8|1055.8|12
1635171830000|2021-10-25 14:23:50|1061.3|1056.3|1061|1056|1061.3|1056.3|1061|1056|20
1635171840000|2021-10-25 14:24:00|1060.9|1055.9|1060.4|1055.4|1061|1056|1060.4|1055.4|10
1635171850000|2021-10-25 14:24:10|1060.2|1055.2|1060.6|1055.6|1060.6|1055.6|1060.1|1055.1|7
1635171860000|2021-10-25 14:24:20|1060.5|1055.5|1060.4|1055.4|1060.8|1055.8|1060.4|1055.4|13
1635171870000|2021-10-25 14:24:30|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|10
1635171880000|2021-10-25 14:24:40|1060.3|1055.3|1059.8|1054.8|1060.3|1055.3|1059.8|1054.8|21
1635171890000|2021-10-25 14:24:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|6
1635171900000|2021-10-25 14:25:00|1059.7|1054.7|1060|1055|1060|1055|1059.7|1054.7|6
1635171910000|2021-10-25 14:25:10|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|5
1635171920000|2021-10-25 14:25:20|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|7
1635171940000|2021-10-25 14:25:40|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|5
1635171950000|2021-10-25 14:25:50|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.1|1055.1|15
1635171960000|2021-10-25 14:26:00|1060.4|1055.4|1061.2|1056.2|1061.2|1056.2|1060.4|1055.4|9
1635171970000|2021-10-25 14:26:10|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.2|1056.2|9
1635171980000|2021-10-25 14:26:20|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|9
1635171990000|2021-10-25 14:26:30|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|6
1635172000000|2021-10-25 14:26:40|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|7
1635172010000|2021-10-25 14:26:50|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|3
1635172020000|2021-10-25 14:27:00|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|7
1635172030000|2021-10-25 14:27:10|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|4
1635172040000|2021-10-25 14:27:20|1061|1056|1060.6|1055.6|1061|1056|1060.6|1055.6|3
1635172050000|2021-10-25 14:27:30|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.3|1055.3|9
1635172060000|2021-10-25 14:27:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|19
1635172070000|2021-10-25 14:27:50|1060.6|1055.6|1060.9|1055.9|1060.9|1055.9|1060.6|1055.6|14
1635172080000|2021-10-25 14:28:00|1061|1056|1060.7|1055.7|1061|1056|1060.7|1055.7|3
1635172090000|2021-10-25 14:28:10|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1060.5|1055.5|8
1635172100000|2021-10-25 14:28:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1635172110000|2021-10-25 14:28:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635172120000|2021-10-25 14:28:40|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|3
1635172130000|2021-10-25 14:28:50|1060.9|1055.9|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|4
1635172140000|2021-10-25 14:29:00|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.2|1055.2|11
1635172150000|2021-10-25 14:29:10|1060.6|1055.6|1060|1055|1060.6|1055.6|1059.9|1054.9|7
1635172160000|2021-10-25 14:29:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635172170000|2021-10-25 14:29:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|10
1635172180000|2021-10-25 14:29:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1635172190000|2021-10-25 14:29:50|1060.3|1055.3|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|8
1635172200000|2021-10-25 14:30:00|1060.5|1055.5|1060|1055|1060.5|1055.5|1060|1055|23
1635172210000|2021-10-25 14:30:10|1060.1|1055.1|1059.5|1054.5|1060.1|1055.1|1059.4|1054.4|8
1635172220000|2021-10-25 14:30:20|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.1|1054.1|8
1635172230000|2021-10-25 14:30:30|1059.1|1054.1|1059.3|1054.3|1059.4|1054.4|1058.9|1053.9|12
1635172240000|2021-10-25 14:30:40|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.2|1054.2|10
1635172250000|2021-10-25 14:30:50|1059.7|1054.7|1060|1055|1060|1055|1059.7|1054.7|3
1635172260000|2021-10-25 14:31:00|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|5
1635172270000|2021-10-25 14:31:10|1059.8|1054.8|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|16
1635172280000|2021-10-25 14:31:20|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|17
1635172290000|2021-10-25 14:31:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1635172300000|2021-10-25 14:31:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|7
1635172310000|2021-10-25 14:31:50|1059.9|1054.9|1060.2|1055.2|1060.2|1055.2|1059.8|1054.8|4
1635172320000|2021-10-25 14:32:00|1060.3|1055.3|1060|1055|1060.3|1055.3|1059.6|1054.6|17
1635172330000|2021-10-25 14:32:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1059.9|1054.9|22
1635172340000|2021-10-25 14:32:20|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.8|1054.8|6
1635172350000|2021-10-25 14:32:30|1059.7|1054.7|1059.3|1054.3|1059.7|1054.7|1059.2|1054.2|6
1635172360000|2021-10-25 14:32:40|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|7
1635172370000|2021-10-25 14:32:50|1059.3|1054.3|1059.8|1054.8|1059.8|1054.8|1059.3|1054.3|8
1635172380000|2021-10-25 14:33:00|1059.7|1054.7|1059.3|1054.3|1059.8|1054.8|1059.2|1054.2|9
1635172390000|2021-10-25 14:33:10|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1059|1054|11
1635172400000|2021-10-25 14:33:20|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|9
1635172410000|2021-10-25 14:33:30|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.5|1053.5|13
1635172420000|2021-10-25 14:33:40|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|5
1635172430000|2021-10-25 14:33:50|1059.1|1054.1|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|12
1635172440000|2021-10-25 14:34:00|1058.7|1053.7|1058.7|1053.7|1058.9|1053.9|1058.6|1053.6|16
1635172450000|2021-10-25 14:34:10|1058.6|1053.6|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|16
1635172460000|2021-10-25 14:34:20|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|12
1635172470000|2021-10-25 14:34:30|1058.6|1053.6|1059.4|1054.4|1059.4|1054.4|1058.6|1053.6|12
1635172480000|2021-10-25 14:34:40|1059.5|1054.5|1060|1055|1060|1055|1059.5|1054.5|9
1635172490000|2021-10-25 14:34:50|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1635172500000|2021-10-25 14:35:00|1060.1|1055.1|1060.4|1055.4|1060.4|1055.4|1060|1055|5
1635172510000|2021-10-25 14:35:10|1060.5|1055.5|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|10
1635172520000|2021-10-25 14:35:20|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|12
1635172530000|2021-10-25 14:35:30|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.2|1055.2|5
1635172540000|2021-10-25 14:35:40|1060.4|1055.4|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|8
1635172550000|2021-10-25 14:35:50|1060.4|1055.4|1060|1055|1060.5|1055.5|1060|1055|8
1635172560000|2021-10-25 14:36:00|1059.9|1054.9|1060.5|1055.5|1060.5|1055.5|1059.9|1054.9|10
1635172570000|2021-10-25 14:36:10|1060.4|1055.4|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|7
1635172580000|2021-10-25 14:36:20|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|7
1635172590000|2021-10-25 14:36:30|1059.9|1054.9|1059.8|1054.8|1060.1|1055.1|1059.6|1054.6|11
1635172600000|2021-10-25 14:36:40|1059.7|1054.7|1059.4|1054.4|1059.8|1054.8|1059.4|1054.4|15
1635172610000|2021-10-25 14:36:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1635172620000|2021-10-25 14:37:00|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|7
1635172630000|2021-10-25 14:37:10|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1635172640000|2021-10-25 14:37:20|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|7
1635172650000|2021-10-25 14:37:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|7
1635172660000|2021-10-25 14:37:40|1059.8|1054.8|1060.3|1055.3|1060.3|1055.3|1059.8|1054.8|6
1635172670000|2021-10-25 14:37:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060|1055|6
1635172680000|2021-10-25 14:38:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|10
1635172700000|2021-10-25 14:38:20|1060.1|1055.1|1060.8|1055.8|1060.8|1055.8|1060.1|1055.1|7
1635172730000|2021-10-25 14:38:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|6
1635172740000|2021-10-25 14:39:00|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|3
1635172750000|2021-10-25 14:39:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1635172760000|2021-10-25 14:39:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1635172770000|2021-10-25 14:39:30|1061|1056|1061.1|1056.1|1061.2|1056.2|1061|1056|3
1635172780000|2021-10-25 14:39:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635172790000|2021-10-25 14:39:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635172800000|2021-10-25 14:40:00|1061.3|1056.3|1061.4|1056.4|1061.5|1056.5|1061.2|1056.2|6
1635172810000|2021-10-25 14:40:10|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.7|1055.7|7
1635172820000|2021-10-25 14:40:20|1060.8|1055.8|1061.2|1056.2|1061.2|1056.2|1060.7|1055.7|13
1635172830000|2021-10-25 14:40:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635172840000|2021-10-25 14:40:40|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|6
1635172850000|2021-10-25 14:40:50|1062.1|1057.1|1062|1057|1062.2|1057.2|1061.9|1056.9|7
1635172860000|2021-10-25 14:41:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635172870000|2021-10-25 14:41:10|1062|1057|1062|1057|1062|1057|1061.9|1056.9|13
1635172880000|2021-10-25 14:41:20|1062.1|1057.1|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|4
1635172890000|2021-10-25 14:41:30|1062.3|1057.3|1061.9|1056.9|1062.3|1057.3|1061.8|1056.8|15
1635172900000|2021-10-25 14:41:40|1061.8|1056.8|1061.2|1056.2|1061.8|1056.8|1061.2|1056.2|8
1635172910000|2021-10-25 14:41:50|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|6
1635172920000|2021-10-25 14:42:00|1061.4|1056.4|1062.2|1057.2|1062.2|1057.2|1061.4|1056.4|11
1635172930000|2021-10-25 14:42:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|22
1635172940000|2021-10-25 14:42:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635172950000|2021-10-25 14:42:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|6
1635172960000|2021-10-25 14:42:40|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|8
1635172970000|2021-10-25 14:42:50|1062|1057|1061.8|1056.8|1062|1057|1061.7|1056.7|17
1635172980000|2021-10-25 14:43:00|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.8|1056.8|9
1635172990000|2021-10-25 14:43:10|1062|1057|1062|1057|1062|1057|1061.9|1056.9|5
1635173000000|2021-10-25 14:43:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635173010000|2021-10-25 14:43:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1635173020000|2021-10-25 14:43:40|1062|1057|1062|1057|1062.1|1057.1|1062|1057|3
1635173030000|2021-10-25 14:43:50|1062.1|1057.1|1062|1057|1062.1|1057.1|1061.8|1056.8|9
1635173040000|2021-10-25 14:44:00|1062.1|1057.1|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|4
1635173050000|2021-10-25 14:44:10|1062.1|1057.1|1061.8|1056.8|1062.2|1057.2|1061.8|1056.8|6
1635173070000|2021-10-25 14:44:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635173080000|2021-10-25 14:44:40|1061.8|1056.8|1061.9|1056.9|1062|1057|1061.7|1056.7|8
1635173090000|2021-10-25 14:44:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|10
1635173100000|2021-10-25 14:45:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1635173110000|2021-10-25 14:45:10|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|5
1635173120000|2021-10-25 14:45:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|4
1635173130000|2021-10-25 14:45:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|7
1635173140000|2021-10-25 14:45:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1635173150000|2021-10-25 14:45:50|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|8
1635173160000|2021-10-25 14:46:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1635173170000|2021-10-25 14:46:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|13
1635173180000|2021-10-25 14:46:20|1061.9|1056.9|1061.4|1056.4|1061.9|1056.9|1061.3|1056.3|14
1635173190000|2021-10-25 14:46:30|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.1|1056.1|9
1635173200000|2021-10-25 14:46:40|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|7
1635173210000|2021-10-25 14:46:50|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|10
1635173220000|2021-10-25 14:47:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|8
1635173230000|2021-10-25 14:47:10|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|8
1635173240000|2021-10-25 14:47:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|3
1635173250000|2021-10-25 14:47:30|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1635173260000|2021-10-25 14:47:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1635173270000|2021-10-25 14:47:50|1061.5|1056.5|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|9
1635173280000|2021-10-25 14:48:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|5
1635173290000|2021-10-25 14:48:10|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1635173300000|2021-10-25 14:48:20|1061.5|1056.5|1061.5|1056.5|1061.7|1056.7|1061.4|1056.4|15
1635173310000|2021-10-25 14:48:30|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|8
1635173320000|2021-10-25 14:48:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|5
1635173330000|2021-10-25 14:48:50|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1635173340000|2021-10-25 14:49:00|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|5
1635173350000|2021-10-25 14:49:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|4
1635173360000|2021-10-25 14:49:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|4
1635173370000|2021-10-25 14:49:30|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|2
1635173380000|2021-10-25 14:49:40|1062.4|1057.4|1062.9|1057.9|1063|1058|1062.4|1057.4|7
1635173390000|2021-10-25 14:49:50|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|6
1635173400000|2021-10-25 14:50:00|1062.8|1057.8|1062.6|1057.6|1062.9|1057.9|1062.4|1057.4|12
1635173410000|2021-10-25 14:50:10|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|3
1635173420000|2021-10-25 14:50:20|1062.8|1057.8|1063.3|1058.3|1063.3|1058.3|1062.8|1057.8|3
1635173440000|2021-10-25 14:50:40|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|5
1635173450000|2021-10-25 14:50:50|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|6
1635173460000|2021-10-25 14:51:00|1064|1059|1063.9|1058.9|1064|1059|1063.7|1058.7|7
1635173470000|2021-10-25 14:51:10|1064.5|1059.5|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|9
1635173480000|2021-10-25 14:51:20|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|4
1635173490000|2021-10-25 14:51:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1635173510000|2021-10-25 14:51:50|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1064.2|1059.2|13
1635173520000|2021-10-25 14:52:00|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.9|1058.9|5
1635173530000|2021-10-25 14:52:10|1063.8|1058.8|1064.1|1059.1|1064.1|1059.1|1063.6|1058.6|8
1635173540000|2021-10-25 14:52:20|1064|1059|1064.2|1059.2|1064.3|1059.3|1064|1059|17
1635173550000|2021-10-25 14:52:30|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|8
1635173560000|2021-10-25 14:52:40|1064.3|1059.3|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|8
1635173570000|2021-10-25 14:52:50|1064.6|1059.6|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|6
1635173580000|2021-10-25 14:53:00|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|2
1635173590000|2021-10-25 14:53:10|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|9
1635173600000|2021-10-25 14:53:20|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|11
1635173610000|2021-10-25 14:53:30|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|9
1635173620000|2021-10-25 14:53:40|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.2|1059.2|9
1635173630000|2021-10-25 14:53:50|1064.6|1059.6|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|10
1635173640000|2021-10-25 14:54:00|1065|1060|1065.5|1060.5|1065.5|1060.5|1065|1060|10
1635173650000|2021-10-25 14:54:10|1065.4|1060.4|1065.6|1060.6|1065.9|1060.9|1065.4|1060.4|7
1635173660000|2021-10-25 14:54:20|1065.7|1060.7|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|5
1635173670000|2021-10-25 14:54:30|1065.4|1060.4|1065.6|1060.6|1065.7|1060.7|1065.3|1060.3|11
1635173680000|2021-10-25 14:54:40|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.5|1060.5|5
1635173690000|2021-10-25 14:54:50|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|3
1635173700000|2021-10-25 14:55:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|4
1635173710000|2021-10-25 14:55:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|3
1635173720000|2021-10-25 14:55:20|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|8
1635173730000|2021-10-25 14:55:30|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635173740000|2021-10-25 14:55:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635173750000|2021-10-25 14:55:50|1066.2|1061.2|1066.1|1061.1|1066.3|1061.3|1066|1061|5
1635173760000|2021-10-25 14:56:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635173770000|2021-10-25 14:56:10|1065.9|1060.9|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|2
1635173780000|2021-10-25 14:56:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1635173790000|2021-10-25 14:56:30|1065.9|1060.9|1066.1|1061.1|1066.2|1061.2|1065.9|1060.9|5
1635173800000|2021-10-25 14:56:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635173810000|2021-10-25 14:56:50|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1635173820000|2021-10-25 14:57:00|1065.9|1060.9|1066|1061|1066|1061|1065.7|1060.7|15
1635173830000|2021-10-25 14:57:10|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|10
1635173840000|2021-10-25 14:57:20|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.8|1060.8|23
1635173850000|2021-10-25 14:57:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1635173860000|2021-10-25 14:57:40|1065.9|1060.9|1065.7|1060.7|1065.9|1060.9|1065.6|1060.6|7
1635173870000|2021-10-25 14:57:50|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.3|1060.3|19
1635173880000|2021-10-25 14:58:00|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|11
1635173890000|2021-10-25 14:58:10|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|4
1635173910000|2021-10-25 14:58:30|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|4
1635173920000|2021-10-25 14:58:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|12
1635173930000|2021-10-25 14:58:50|1065.4|1060.4|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|11
1635173940000|2021-10-25 14:59:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|10
1635173950000|2021-10-25 14:59:10|1065.2|1060.2|1065.7|1060.7|1065.7|1060.7|1065.2|1060.2|5
1635173960000|2021-10-25 14:59:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|12
1635173970000|2021-10-25 14:59:30|1065.8|1060.8|1065.9|1060.9|1066|1061|1065.8|1060.8|12
1635173980000|2021-10-25 14:59:40|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|14
1635173990000|2021-10-25 14:59:50|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.6|1060.6|13
1635174000000|2021-10-25 15:00:00|1065.6|1060.6|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|15
1635174010000|2021-10-25 15:00:10|1065.2|1060.2|1065.7|1060.7|1065.7|1060.7|1065.2|1060.2|15
1635174020000|2021-10-25 15:00:20|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|4
1635174030000|2021-10-25 15:00:30|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|6
1635174040000|2021-10-25 15:00:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|9
1635174050000|2021-10-25 15:00:50|1065.4|1060.4|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|4
1635174060000|2021-10-25 15:01:00|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|2
1635174070000|2021-10-25 15:01:10|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|10
1635174080000|2021-10-25 15:01:20|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1064.9|1059.9|19
1635174090000|2021-10-25 15:01:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.1|1059.1|10
1635174100000|2021-10-25 15:01:40|1064.8|1059.8|1064.2|1059.2|1064.8|1059.8|1064.1|1059.1|7
1635174110000|2021-10-25 15:01:50|1064.3|1059.3|1063.6|1058.6|1064.3|1059.3|1063.6|1058.6|14
1635174120000|2021-10-25 15:02:00|1063.5|1058.5|1063.7|1058.7|1063.8|1058.8|1063.1|1058.1|8
1635174130000|2021-10-25 15:02:10|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|4
1635174140000|2021-10-25 15:02:20|1063.7|1058.7|1063.3|1058.3|1063.8|1058.8|1063.3|1058.3|5
1635174150000|2021-10-25 15:02:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1635174160000|2021-10-25 15:02:40|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|16
1635174180000|2021-10-25 15:03:00|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|5
1635174190000|2021-10-25 15:03:10|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1062.9|1057.9|11
1635174200000|2021-10-25 15:03:20|1063.2|1058.2|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|8
1635174210000|2021-10-25 15:03:30|1063.4|1058.4|1062.9|1057.9|1063.5|1058.5|1062.9|1057.9|8
1635174220000|2021-10-25 15:03:40|1063|1058|1063|1058|1063|1058|1062.9|1057.9|5
1635174230000|2021-10-25 15:03:50|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|3
1635174240000|2021-10-25 15:04:00|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|2
1635174250000|2021-10-25 15:04:10|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.5|1058.5|7
1635174260000|2021-10-25 15:04:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635174270000|2021-10-25 15:04:30|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|7
1635174280000|2021-10-25 15:04:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635174290000|2021-10-25 15:04:50|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|18
1635174300000|2021-10-25 15:05:00|1064.2|1059.2|1064.2|1059.2|1064.4|1059.4|1063.9|1058.9|15
1635174310000|2021-10-25 15:05:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|10
1635174320000|2021-10-25 15:05:20|1064.3|1059.3|1064.6|1059.6|1064.8|1059.8|1064.3|1059.3|7
1635174330000|2021-10-25 15:05:30|1064.7|1059.7|1065.1|1060.1|1065.1|1060.1|1064.7|1059.7|4
1635174340000|2021-10-25 15:05:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|16
1635174350000|2021-10-25 15:05:50|1065.2|1060.2|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|13
1635174360000|2021-10-25 15:06:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|7
1635174370000|2021-10-25 15:06:10|1065.6|1060.6|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|12
1635174380000|2021-10-25 15:06:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635174390000|2021-10-25 15:06:30|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|4
1635174400000|2021-10-25 15:06:40|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|5
1635174410000|2021-10-25 15:06:50|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|10
1635174420000|2021-10-25 15:07:00|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1064.9|1059.9|19
1635174430000|2021-10-25 15:07:10|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1635174450000|2021-10-25 15:07:30|1065.4|1060.4|1064.8|1059.8|1065.4|1060.4|1064.8|1059.8|6
1635174470000|2021-10-25 15:07:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635174480000|2021-10-25 15:08:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1635174490000|2021-10-25 15:08:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1635174500000|2021-10-25 15:08:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635174510000|2021-10-25 15:08:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635174520000|2021-10-25 15:08:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065|1060|14
1635174530000|2021-10-25 15:08:50|1065|1060|1065|1060|1065.1|1060.1|1064.9|1059.9|7
1635174560000|2021-10-25 15:09:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1635174570000|2021-10-25 15:09:30|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.6|1059.6|5
1635174580000|2021-10-25 15:09:40|1064.6|1059.6|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|9
1635174600000|2021-10-25 15:10:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635174610000|2021-10-25 15:10:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|10
1635174620000|2021-10-25 15:10:20|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1635174630000|2021-10-25 15:10:30|1065|1060|1064.6|1059.6|1065|1060|1064.6|1059.6|7
1635174640000|2021-10-25 15:10:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|6
1635174650000|2021-10-25 15:10:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635174660000|2021-10-25 15:11:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|7
1635174680000|2021-10-25 15:11:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635174690000|2021-10-25 15:11:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1635174700000|2021-10-25 15:11:40|1064.4|1059.4|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|6
1635174710000|2021-10-25 15:11:50|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|8
1635174720000|2021-10-25 15:12:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|10
1635174730000|2021-10-25 15:12:10|1064.5|1059.5|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|12
1635174740000|2021-10-25 15:12:20|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|16
1635174750000|2021-10-25 15:12:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|9
1635174760000|2021-10-25 15:12:40|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|9
1635174780000|2021-10-25 15:13:00|1064|1059|1064.1|1059.1|1064.2|1059.2|1063.8|1058.8|14
1635174790000|2021-10-25 15:13:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635174800000|2021-10-25 15:13:20|1064.2|1059.2|1064|1059|1064.3|1059.3|1064|1059|7
1635174810000|2021-10-25 15:13:30|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064|1059|7
1635174820000|2021-10-25 15:13:40|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|9
1635174830000|2021-10-25 15:13:50|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1064.1|1059.1|13
1635174840000|2021-10-25 15:14:00|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|10
1635174850000|2021-10-25 15:14:10|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|9
1635174860000|2021-10-25 15:14:20|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|9
1635174870000|2021-10-25 15:14:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|8
1635174880000|2021-10-25 15:14:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|9
1635174890000|2021-10-25 15:14:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635174900000|2021-10-25 15:15:00|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|15
1635174910000|2021-10-25 15:15:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635174930000|2021-10-25 15:15:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|8
1635174940000|2021-10-25 15:15:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1635174950000|2021-10-25 15:15:50|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|17
1635174960000|2021-10-25 15:16:00|1064.9|1059.9|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|6
1635174970000|2021-10-25 15:16:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635174980000|2021-10-25 15:16:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1635175000000|2021-10-25 15:16:40|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1635175010000|2021-10-25 15:16:50|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|2
1635175020000|2021-10-25 15:17:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|9
1635175030000|2021-10-25 15:17:10|1064.1|1059.1|1063.3|1058.3|1064.1|1059.1|1063.3|1058.3|11
1635175040000|2021-10-25 15:17:20|1063.1|1058.1|1062.8|1057.8|1063.5|1058.5|1062.8|1057.8|7
1635175050000|2021-10-25 15:17:30|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|2
1635175070000|2021-10-25 15:17:50|1062.7|1057.7|1062.6|1057.6|1063|1058|1062.6|1057.6|13
1635175080000|2021-10-25 15:18:00|1062.7|1057.7|1062.4|1057.4|1062.8|1057.8|1062.4|1057.4|4
1635175090000|2021-10-25 15:18:10|1062.3|1057.3|1062.8|1057.8|1062.8|1057.8|1062.3|1057.3|5
1635175100000|2021-10-25 15:18:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635175110000|2021-10-25 15:18:30|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|6
1635175120000|2021-10-25 15:18:40|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1635175130000|2021-10-25 15:18:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|6
1635175140000|2021-10-25 15:19:00|1063.1|1058.1|1063.6|1058.6|1063.6|1058.6|1063.1|1058.1|9
1635175150000|2021-10-25 15:19:10|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|3
1635175160000|2021-10-25 15:19:20|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|2
1635175170000|2021-10-25 15:19:30|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1635175180000|2021-10-25 15:19:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635175190000|2021-10-25 15:19:50|1064|1059|1064|1059|1064.1|1059.1|1064|1059|3
1635175200000|2021-10-25 15:20:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635175210000|2021-10-25 15:20:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635175220000|2021-10-25 15:20:20|1063.8|1058.8|1064.3|1059.3|1064.3|1059.3|1063.7|1058.7|5
1635175230000|2021-10-25 15:20:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|10
1635175240000|2021-10-25 15:20:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|10
1635175250000|2021-10-25 15:20:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635175260000|2021-10-25 15:21:00|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635175270000|2021-10-25 15:21:10|1063.7|1058.7|1062.7|1057.7|1063.8|1058.8|1062.7|1057.7|11
1635175280000|2021-10-25 15:21:20|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|5
1635175290000|2021-10-25 15:21:30|1062.7|1057.7|1062.9|1057.9|1063|1058|1062.7|1057.7|7
1635175300000|2021-10-25 15:21:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635175320000|2021-10-25 15:22:00|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|7
1635175330000|2021-10-25 15:22:10|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|3
1635175340000|2021-10-25 15:22:20|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|3
1635175350000|2021-10-25 15:22:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635175360000|2021-10-25 15:22:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1635175370000|2021-10-25 15:22:50|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|3
1635175380000|2021-10-25 15:23:00|1062.2|1057.2|1062.7|1057.7|1062.7|1057.7|1062.2|1057.2|8
1635175390000|2021-10-25 15:23:10|1062.5|1057.5|1062.2|1057.2|1062.5|1057.5|1062.2|1057.2|11
1635175400000|2021-10-25 15:23:20|1062.3|1057.3|1062.5|1057.5|1062.6|1057.6|1062.2|1057.2|11
1635175410000|2021-10-25 15:23:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|8
1635175420000|2021-10-25 15:23:40|1062.8|1057.8|1062.9|1057.9|1063|1058|1062.8|1057.8|18
1635175430000|2021-10-25 15:23:50|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|5
1635175440000|2021-10-25 15:24:00|1063.2|1058.2|1063.9|1058.9|1064|1059|1063.1|1058.1|12
1635175450000|2021-10-25 15:24:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.4|1058.4|10
1635175460000|2021-10-25 15:24:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|6
1635175470000|2021-10-25 15:24:30|1063.5|1058.5|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|13
1635175480000|2021-10-25 15:24:40|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|7
1635175490000|2021-10-25 15:24:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1635175500000|2021-10-25 15:25:00|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|6
1635175510000|2021-10-25 15:25:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|7
1635175520000|2021-10-25 15:25:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1635175540000|2021-10-25 15:25:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635175550000|2021-10-25 15:25:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|6
1635175560000|2021-10-25 15:26:00|1063.7|1058.7|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|5
1635175570000|2021-10-25 15:26:10|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1635175580000|2021-10-25 15:26:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|3
1635175600000|2021-10-25 15:26:40|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|4
1635175610000|2021-10-25 15:26:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635175620000|2021-10-25 15:27:00|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|4
1635175630000|2021-10-25 15:27:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635175640000|2021-10-25 15:27:20|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1635175650000|2021-10-25 15:27:30|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|8
1635175660000|2021-10-25 15:27:40|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1635175670000|2021-10-25 15:27:50|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|6
1635175680000|2021-10-25 15:28:00|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635175690000|2021-10-25 15:28:10|1064|1059|1064.2|1059.2|1064.2|1059.2|1063.9|1058.9|5
1635175700000|2021-10-25 15:28:20|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|9
1635175720000|2021-10-25 15:28:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635175730000|2021-10-25 15:28:50|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1635175740000|2021-10-25 15:29:00|1064.6|1059.6|1065.1|1060.1|1065.1|1060.1|1064.6|1059.6|5
1635175750000|2021-10-25 15:29:10|1065|1060|1064.9|1059.9|1065|1060|1064.8|1059.8|17
1635175760000|2021-10-25 15:29:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|7
1635175770000|2021-10-25 15:29:30|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|7
1635175780000|2021-10-25 15:29:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|10
1635175790000|2021-10-25 15:29:50|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|5
1635175800000|2021-10-25 15:30:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.5|1059.5|7
1635175810000|2021-10-25 15:30:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635175820000|2021-10-25 15:30:20|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1635175830000|2021-10-25 15:30:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1635175840000|2021-10-25 15:30:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|14
1635175850000|2021-10-25 15:30:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|17
1635175860000|2021-10-25 15:31:00|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.5|1059.5|3
1635175870000|2021-10-25 15:31:10|1064.6|1059.6|1064.2|1059.2|1064.7|1059.7|1064.2|1059.2|13
1635175880000|2021-10-25 15:31:20|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1635175890000|2021-10-25 15:31:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|4
1635175900000|2021-10-25 15:31:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635175910000|2021-10-25 15:31:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1635175920000|2021-10-25 15:32:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1635175930000|2021-10-25 15:32:10|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|2
1635175940000|2021-10-25 15:32:20|1064.5|1059.5|1064.2|1059.2|1064.5|1059.5|1064.2|1059.2|4
1635175950000|2021-10-25 15:32:30|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|4
1635175960000|2021-10-25 15:32:40|1064.3|1059.3|1064|1059|1064.3|1059.3|1064|1059|4
1635175970000|2021-10-25 15:32:50|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|4
1635175980000|2021-10-25 15:33:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|9
1635175990000|2021-10-25 15:33:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|6
1635176000000|2021-10-25 15:33:20|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|5
1635176010000|2021-10-25 15:33:30|1064.9|1059.9|1065.3|1060.3|1065.3|1060.3|1064.9|1059.9|4
1635176020000|2021-10-25 15:33:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|20
1635176040000|2021-10-25 15:34:00|1065.5|1060.5|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|10
1635176050000|2021-10-25 15:34:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635176060000|2021-10-25 15:34:20|1065.1|1060.1|1064.9|1059.9|1065.2|1060.2|1064.9|1059.9|3
1635176070000|2021-10-25 15:34:30|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1635176080000|2021-10-25 15:34:40|1065|1060|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|8
1635176090000|2021-10-25 15:34:50|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1635176110000|2021-10-25 15:35:10|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.7|1059.7|11
1635176120000|2021-10-25 15:35:20|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1635176130000|2021-10-25 15:35:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1635176150000|2021-10-25 15:35:50|1065|1060|1064.7|1059.7|1065|1060|1064.6|1059.6|4
1635176160000|2021-10-25 15:36:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|5
1635176170000|2021-10-25 15:36:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1635176180000|2021-10-25 15:36:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1635176190000|2021-10-25 15:36:30|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1635176200000|2021-10-25 15:36:40|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|2
1635176210000|2021-10-25 15:36:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|4
1635176220000|2021-10-25 15:37:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|3
1635176230000|2021-10-25 15:37:10|1065.1|1060.1|1064.9|1059.9|1065.2|1060.2|1064.8|1059.8|12
1635176240000|2021-10-25 15:37:20|1064.8|1059.8|1064.6|1059.6|1064.9|1059.9|1064.6|1059.6|6
1635176250000|2021-10-25 15:37:30|1064.7|1059.7|1065|1060|1065|1060|1064.6|1059.6|7
1635176260000|2021-10-25 15:37:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1635176270000|2021-10-25 15:37:50|1065|1060|1064.8|1059.8|1065|1060|1064.7|1059.7|9
1635176280000|2021-10-25 15:38:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1635176290000|2021-10-25 15:38:10|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|2
1635176310000|2021-10-25 15:38:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635176320000|2021-10-25 15:38:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635176330000|2021-10-25 15:38:50|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|7
1635176340000|2021-10-25 15:39:00|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1635176420000|2021-10-25 15:40:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1635176430000|2021-10-25 15:40:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635176440000|2021-10-25 15:40:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635176460000|2021-10-25 15:41:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635176480000|2021-10-25 15:41:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1635176490000|2021-10-25 15:41:30|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|6
1635176500000|2021-10-25 15:41:40|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|6
1635176510000|2021-10-25 15:41:50|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|3
1635176520000|2021-10-25 15:42:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|10
1635176530000|2021-10-25 15:42:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|6
1635176540000|2021-10-25 15:42:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|8
1635176550000|2021-10-25 15:42:30|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|11
1635176560000|2021-10-25 15:42:40|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1635176570000|2021-10-25 15:42:50|1064.4|1059.4|1064|1059|1064.4|1059.4|1064|1059|6
1635176580000|2021-10-25 15:43:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|8
1635176590000|2021-10-25 15:43:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635176600000|2021-10-25 15:43:20|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1635176610000|2021-10-25 15:43:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635176620000|2021-10-25 15:43:40|1063.8|1058.8|1063.6|1058.6|1063.9|1058.9|1063.5|1058.5|10
1635176630000|2021-10-25 15:43:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635176640000|2021-10-25 15:44:00|1063.4|1058.4|1063.3|1058.3|1063.6|1058.6|1062.7|1057.7|20
1635176650000|2021-10-25 15:44:10|1063.2|1058.2|1064|1059|1064|1059|1063.2|1058.2|5
1635176660000|2021-10-25 15:44:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635176680000|2021-10-25 15:44:40|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|3
1635176690000|2021-10-25 15:44:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635176700000|2021-10-25 15:45:00|1064.3|1059.3|1064|1059|1064.3|1059.3|1063.6|1058.6|15
1635176710000|2021-10-25 15:45:10|1063.9|1058.9|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|9
1635176720000|2021-10-25 15:45:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635176730000|2021-10-25 15:45:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635176740000|2021-10-25 15:45:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|8
1635176750000|2021-10-25 15:45:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635176760000|2021-10-25 15:46:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635176770000|2021-10-25 15:46:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|5
1635176790000|2021-10-25 15:46:30|1065.2|1060.2|1064.7|1059.7|1065.3|1060.3|1064.7|1059.7|7
1635176800000|2021-10-25 15:46:40|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|5
1635176810000|2021-10-25 15:46:50|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|3
1635176820000|2021-10-25 15:47:00|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|7
1635176840000|2021-10-25 15:47:20|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|4
1635176850000|2021-10-25 15:47:30|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|4
1635176860000|2021-10-25 15:47:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|4
1635176880000|2021-10-25 15:48:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635176890000|2021-10-25 15:48:10|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1635176900000|2021-10-25 15:48:20|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.3|1060.3|4
1635176910000|2021-10-25 15:48:30|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|17
1635176920000|2021-10-25 15:48:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|8
1635176930000|2021-10-25 15:48:50|1065.4|1060.4|1065.5|1060.5|1065.7|1060.7|1065.4|1060.4|6
1635176940000|2021-10-25 15:49:00|1065.6|1060.6|1066|1061|1066|1061|1065.6|1060.6|11
1635176950000|2021-10-25 15:49:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.8|1060.8|7
1635176970000|2021-10-25 15:49:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1635176980000|2021-10-25 15:49:40|1066|1061|1066|1061|1066|1061|1066|1061|1
1635176990000|2021-10-25 15:49:50|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|9
1635177000000|2021-10-25 15:50:00|1066|1061|1066.2|1061.2|1066.2|1061.2|1066|1061|2
1635177010000|2021-10-25 15:50:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635177020000|2021-10-25 15:50:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635177030000|2021-10-25 15:50:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|7
1635177040000|2021-10-25 15:50:40|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1635177050000|2021-10-25 15:50:50|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1066.3|1061.3|10
1635177060000|2021-10-25 15:51:00|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|6
1635177070000|2021-10-25 15:51:10|1066.3|1061.3|1066.7|1061.7|1066.7|1061.7|1066.3|1061.3|4
1635177080000|2021-10-25 15:51:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1635177090000|2021-10-25 15:51:30|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1635177100000|2021-10-25 15:51:40|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|7
1635177110000|2021-10-25 15:51:50|1066.3|1061.3|1066.4|1061.4|1066.5|1061.5|1066.3|1061.3|12
1635177120000|2021-10-25 15:52:00|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|9
1635177130000|2021-10-25 15:52:10|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1635177140000|2021-10-25 15:52:20|1066.1|1061.1|1066.4|1061.4|1066.4|1061.4|1066.1|1061.1|3
1635177150000|2021-10-25 15:52:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635177160000|2021-10-25 15:52:40|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|6
1635177170000|2021-10-25 15:52:50|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|3
1635177180000|2021-10-25 15:53:00|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|5
1635177190000|2021-10-25 15:53:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1635177200000|2021-10-25 15:53:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1635177210000|2021-10-25 15:53:30|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1635177220000|2021-10-25 15:53:40|1065.4|1060.4|1065.8|1060.8|1065.8|1060.8|1065.4|1060.4|5
1635177230000|2021-10-25 15:53:50|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|7
1635177240000|2021-10-25 15:54:00|1065.8|1060.8|1066|1061|1066|1061|1065.7|1060.7|10
1635177250000|2021-10-25 15:54:10|1066.1|1061.1|1065.8|1060.8|1066.1|1061.1|1065.8|1060.8|5
1635177260000|2021-10-25 15:54:20|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|12
1635177270000|2021-10-25 15:54:30|1065.7|1060.7|1065.8|1060.8|1065.9|1060.9|1065.6|1060.6|13
1635177280000|2021-10-25 15:54:40|1065.7|1060.7|1065.4|1060.4|1065.8|1060.8|1065.4|1060.4|7
1635177290000|2021-10-25 15:54:50|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065|1060|4
1635177300000|2021-10-25 15:55:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.6|1059.6|6
1635177310000|2021-10-25 15:55:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635177320000|2021-10-25 15:55:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1635177330000|2021-10-25 15:55:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|4
1635177340000|2021-10-25 15:55:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1635177350000|2021-10-25 15:55:50|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|5
1635177360000|2021-10-25 15:56:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635177370000|2021-10-25 15:56:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635177380000|2021-10-25 15:56:20|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1635177390000|2021-10-25 15:56:30|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|8
1635177400000|2021-10-25 15:56:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635177410000|2021-10-25 15:56:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635177420000|2021-10-25 15:57:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635177430000|2021-10-25 15:57:10|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1635177440000|2021-10-25 15:57:20|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1635177450000|2021-10-25 15:57:30|1065|1060|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|5
1635177460000|2021-10-25 15:57:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1635177470000|2021-10-25 15:57:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1635177480000|2021-10-25 15:58:00|1065.2|1060.2|1065.1|1060.1|1065.3|1060.3|1065|1060|11
1635177490000|2021-10-25 15:58:10|1065|1060|1065.3|1060.3|1065.4|1060.4|1065|1060|10
1635177500000|2021-10-25 15:58:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|5
1635177510000|2021-10-25 15:58:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635177520000|2021-10-25 15:58:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|9
1635177530000|2021-10-25 15:58:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|8
1635177540000|2021-10-25 15:59:00|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|4
1635177550000|2021-10-25 15:59:10|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1635177570000|2021-10-25 15:59:30|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|8
1635177580000|2021-10-25 15:59:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635177590000|2021-10-25 15:59:50|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1635177600000|2021-10-25 16:00:00|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635177610000|2021-10-25 16:00:10|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1635177620000|2021-10-25 16:00:20|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|5
1635177630000|2021-10-25 16:00:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635177640000|2021-10-25 16:00:40|1065.8|1060.8|1066.4|1061.4|1066.4|1061.4|1065.8|1060.8|11
1635177650000|2021-10-25 16:00:50|1066.2|1061.2|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|7
1635177660000|2021-10-25 16:01:00|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1635177670000|2021-10-25 16:01:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1635177680000|2021-10-25 16:01:20|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1635177700000|2021-10-25 16:01:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|5
1635177710000|2021-10-25 16:01:50|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|7
1635177720000|2021-10-25 16:02:00|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|7
1635177730000|2021-10-25 16:02:10|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|17
1635177740000|2021-10-25 16:02:20|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|13
1635177750000|2021-10-25 16:02:30|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|6
1635177760000|2021-10-25 16:02:40|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|9
1635177770000|2021-10-25 16:02:50|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|4
1635177780000|2021-10-25 16:03:00|1066.7|1061.7|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|8
1635177790000|2021-10-25 16:03:10|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.2|1061.2|5
1635177800000|2021-10-25 16:03:20|1066.5|1061.5|1066.2|1061.2|1066.5|1061.5|1066.2|1061.2|10
1635177810000|2021-10-25 16:03:30|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|3
1635177820000|2021-10-25 16:03:40|1066.4|1061.4|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|5
1635177830000|2021-10-25 16:03:50|1066.5|1061.5|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|8
1635177840000|2021-10-25 16:04:00|1066.3|1061.3|1066.6|1061.6|1066.6|1061.6|1066.2|1061.2|16
1635177850000|2021-10-25 16:04:10|1066.7|1061.7|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|8
1635177860000|2021-10-25 16:04:20|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|15
1635177870000|2021-10-25 16:04:30|1066.5|1061.5|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|12
1635177880000|2021-10-25 16:04:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|11
1635177890000|2021-10-25 16:04:50|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|7
1635177900000|2021-10-25 16:05:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066|1061|6
1635177910000|2021-10-25 16:05:10|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|11
1635177920000|2021-10-25 16:05:20|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1635177930000|2021-10-25 16:05:30|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.2|1061.2|5
1635177940000|2021-10-25 16:05:40|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|6
1635177950000|2021-10-25 16:05:50|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|14
1635177960000|2021-10-25 16:06:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|10
1635177970000|2021-10-25 16:06:10|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|5
1635177980000|2021-10-25 16:06:20|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1635177990000|2021-10-25 16:06:30|1066.8|1061.8|1067|1062|1067|1062|1066.7|1061.7|9
1635178000000|2021-10-25 16:06:40|1066.9|1061.9|1066.7|1061.7|1067|1062|1066.7|1061.7|10
1635178010000|2021-10-25 16:06:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1635178020000|2021-10-25 16:07:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|5
1635178030000|2021-10-25 16:07:10|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|4
1635178040000|2021-10-25 16:07:20|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|4
1635178050000|2021-10-25 16:07:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1635178080000|2021-10-25 16:08:00|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|14
1635178090000|2021-10-25 16:08:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1635178100000|2021-10-25 16:08:20|1066.4|1061.4|1066.7|1061.7|1066.8|1061.8|1066.4|1061.4|6
1635178110000|2021-10-25 16:08:30|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1635178120000|2021-10-25 16:08:40|1066.8|1061.8|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|15
1635178130000|2021-10-25 16:08:50|1066.8|1061.8|1067|1062|1067|1062|1066.7|1061.7|5
1635178140000|2021-10-25 16:09:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|7
1635178160000|2021-10-25 16:09:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1635178180000|2021-10-25 16:09:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1066.9|1061.9|4
1635178190000|2021-10-25 16:09:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|15
1635178200000|2021-10-25 16:10:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|6
1635178210000|2021-10-25 16:10:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1635178220000|2021-10-25 16:10:20|1067.3|1062.3|1067.9|1062.9|1068|1063|1067.3|1062.3|5
1635178230000|2021-10-25 16:10:30|1068.1|1063.1|1067.8|1062.8|1068.2|1063.2|1067.8|1062.8|8
1635178240000|2021-10-25 16:10:40|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|4
1635178250000|2021-10-25 16:10:50|1067.7|1062.7|1067.4|1062.4|1067.7|1062.7|1067.4|1062.4|7
1635178260000|2021-10-25 16:11:00|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067|1062|8
1635178270000|2021-10-25 16:11:10|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|7
1635178280000|2021-10-25 16:11:20|1067.1|1062.1|1067|1062|1067.1|1062.1|1066.9|1061.9|10
1635178290000|2021-10-25 16:11:30|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|9
1635178300000|2021-10-25 16:11:40|1067|1062|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|10
1635178310000|2021-10-25 16:11:50|1067|1062|1066.7|1061.7|1067|1062|1066.7|1061.7|4
1635178320000|2021-10-25 16:12:00|1067|1062|1066.4|1061.4|1067|1062|1066.4|1061.4|6
1635178330000|2021-10-25 16:12:10|1066.3|1061.3|1066.9|1061.9|1066.9|1061.9|1066.3|1061.3|7
1635178340000|2021-10-25 16:12:20|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1635178350000|2021-10-25 16:12:30|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|6
1635178370000|2021-10-25 16:12:50|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|4
1635178380000|2021-10-25 16:13:00|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|11
1635178390000|2021-10-25 16:13:10|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.3|1061.3|5
1635178400000|2021-10-25 16:13:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|3
1635178410000|2021-10-25 16:13:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1635178440000|2021-10-25 16:14:00|1066.8|1061.8|1067.1|1062.1|1067.3|1062.3|1066.8|1061.8|12
1635178450000|2021-10-25 16:14:10|1067|1062|1066.8|1061.8|1067.1|1062.1|1066.8|1061.8|4
1635178460000|2021-10-25 16:14:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1635178470000|2021-10-25 16:14:30|1067|1062|1067.1|1062.1|1067.2|1062.2|1067|1062|4
1635178480000|2021-10-25 16:14:40|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|8
1635178490000|2021-10-25 16:14:50|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|3
1635178500000|2021-10-25 16:15:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1635178520000|2021-10-25 16:15:20|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|5
1635178530000|2021-10-25 16:15:30|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|5
1635178540000|2021-10-25 16:15:40|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067|1062|10
1635178550000|2021-10-25 16:15:50|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|4
1635178560000|2021-10-25 16:16:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067|1062|10
1635178580000|2021-10-25 16:16:20|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|3
1635178590000|2021-10-25 16:16:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1635178600000|2021-10-25 16:16:40|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|6
1635178610000|2021-10-25 16:16:50|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1635178620000|2021-10-25 16:17:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1635178630000|2021-10-25 16:17:10|1067|1062|1067|1062|1067.1|1062.1|1067|1062|9
1635178650000|2021-10-25 16:17:30|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|7
1635178660000|2021-10-25 16:17:40|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1635178670000|2021-10-25 16:17:50|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|9
1635178680000|2021-10-25 16:18:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1635178690000|2021-10-25 16:18:10|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1635178700000|2021-10-25 16:18:20|1067.5|1062.5|1067.6|1062.6|1067.9|1062.9|1067.5|1062.5|5
1635178710000|2021-10-25 16:18:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1635178720000|2021-10-25 16:18:40|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1635178730000|2021-10-25 16:18:50|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1635178740000|2021-10-25 16:19:00|1068|1063|1067.8|1062.8|1068|1063|1067.8|1062.8|4
1635178770000|2021-10-25 16:19:30|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|7
1635178780000|2021-10-25 16:19:40|1068|1063|1068|1063|1068|1063|1067.9|1062.9|7
1635178790000|2021-10-25 16:19:50|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|6
1635178800000|2021-10-25 16:20:00|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1635178810000|2021-10-25 16:20:10|1067.9|1062.9|1067.7|1062.7|1067.9|1062.9|1067.5|1062.5|11
1635178820000|2021-10-25 16:20:20|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1635178830000|2021-10-25 16:20:30|1067.4|1062.4|1067|1062|1067.4|1062.4|1067|1062|5
1635178840000|2021-10-25 16:20:40|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|3
1635178860000|2021-10-25 16:21:00|1066.8|1061.8|1067.1|1062.1|1067.1|1062.1|1066.8|1061.8|4
1635178870000|2021-10-25 16:21:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1635178880000|2021-10-25 16:21:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|5
1635178890000|2021-10-25 16:21:30|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1635178900000|2021-10-25 16:21:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|5
1635178910000|2021-10-25 16:21:50|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1635178920000|2021-10-25 16:22:00|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1635178930000|2021-10-25 16:22:10|1067.1|1062.1|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|5
1635178940000|2021-10-25 16:22:20|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|4
1635178950000|2021-10-25 16:22:30|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|8
1635178960000|2021-10-25 16:22:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|13
1635178970000|2021-10-25 16:22:50|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|9
1635178980000|2021-10-25 16:23:00|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|3
1635179010000|2021-10-25 16:23:30|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1635179020000|2021-10-25 16:23:40|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1635179030000|2021-10-25 16:23:50|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|3
1635179040000|2021-10-25 16:24:00|1067|1062|1067|1062|1067|1062|1066.7|1061.7|6
1635179050000|2021-10-25 16:24:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1635179060000|2021-10-25 16:24:20|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|7
1635179070000|2021-10-25 16:24:30|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|6
1635179080000|2021-10-25 16:24:40|1067|1062|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|6
1635179090000|2021-10-25 16:24:50|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|6
1635179100000|2021-10-25 16:25:00|1067.2|1062.2|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|3
1635179110000|2021-10-25 16:25:10|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1635179130000|2021-10-25 16:25:30|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1635179140000|2021-10-25 16:25:40|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|5
1635179150000|2021-10-25 16:25:50|1067.6|1062.6|1067.4|1062.4|1067.7|1062.7|1067.4|1062.4|6
1635179160000|2021-10-25 16:26:00|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|10
1635179170000|2021-10-25 16:26:10|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|10
1635179180000|2021-10-25 16:26:20|1067.3|1062.3|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|6
1635179190000|2021-10-25 16:26:30|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.4|1062.4|5
1635179200000|2021-10-25 16:26:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1635179230000|2021-10-25 16:27:10|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635179240000|2021-10-25 16:27:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1635179250000|2021-10-25 16:27:30|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.5|1062.5|4
1635179260000|2021-10-25 16:27:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1635179280000|2021-10-25 16:28:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1635179290000|2021-10-25 16:28:10|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635179300000|2021-10-25 16:28:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1635179310000|2021-10-25 16:28:30|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1635179320000|2021-10-25 16:28:40|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|8
1635179330000|2021-10-25 16:28:50|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1635179340000|2021-10-25 16:29:00|1067.6|1062.6|1067.3|1062.3|1067.7|1062.7|1067.3|1062.3|7
1635179350000|2021-10-25 16:29:10|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|12
1635179360000|2021-10-25 16:29:20|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1635179370000|2021-10-25 16:29:30|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|4
1635179380000|2021-10-25 16:29:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|3
1635179400000|2021-10-25 16:30:00|1067.5|1062.5|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|4
1635179410000|2021-10-25 16:30:10|1067.1|1062.1|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|7
1635179420000|2021-10-25 16:30:20|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1635179430000|2021-10-25 16:30:30|1066.7|1061.7|1066.9|1061.9|1067|1062|1066.7|1061.7|7
1635179440000|2021-10-25 16:30:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1635179460000|2021-10-25 16:31:00|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|3
1635179470000|2021-10-25 16:31:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1635179480000|2021-10-25 16:31:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1635179490000|2021-10-25 16:31:30|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|10
1635179520000|2021-10-25 16:32:00|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|2
1635179530000|2021-10-25 16:32:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1635179540000|2021-10-25 16:32:20|1067.1|1062.1|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|7
1635179550000|2021-10-25 16:32:30|1067|1062|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|14
1635179560000|2021-10-25 16:32:40|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1635179570000|2021-10-25 16:32:50|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|10
1635179580000|2021-10-25 16:33:00|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|4
1635179610000|2021-10-25 16:33:30|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|12
1635179620000|2021-10-25 16:33:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1635179630000|2021-10-25 16:33:50|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1635179640000|2021-10-25 16:34:00|1067.2|1062.2|1067.5|1062.5|1067.5|1062.5|1067.2|1062.2|8
1635179650000|2021-10-25 16:34:10|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|6
1635179660000|2021-10-25 16:34:20|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|10
1635179670000|2021-10-25 16:34:30|1067.8|1062.8|1067.5|1062.5|1067.8|1062.8|1067.5|1062.5|9
1635179680000|2021-10-25 16:34:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1635179690000|2021-10-25 16:34:50|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1635179700000|2021-10-25 16:35:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1635179710000|2021-10-25 16:35:10|1067.6|1062.6|1067.9|1062.9|1067.9|1062.9|1067.6|1062.6|4
1635179720000|2021-10-25 16:35:20|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|6
1635179730000|2021-10-25 16:35:30|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1635179750000|2021-10-25 16:35:50|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1635179760000|2021-10-25 16:36:00|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|13
1635179770000|2021-10-25 16:36:10|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|3
1635179780000|2021-10-25 16:36:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1635179800000|2021-10-25 16:36:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1635179810000|2021-10-25 16:36:50|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|4
1635179820000|2021-10-25 16:37:00|1066.8|1061.8|1066.4|1061.4|1066.9|1061.9|1066.3|1061.3|10
1635179830000|2021-10-25 16:37:10|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|9
1635179840000|2021-10-25 16:37:20|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.5|1061.5|6
1635179860000|2021-10-25 16:37:40|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1635179870000|2021-10-25 16:37:50|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|6
1635179880000|2021-10-25 16:38:00|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|6
1635179890000|2021-10-25 16:38:10|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|10
1635179900000|2021-10-25 16:38:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|6
1635179910000|2021-10-25 16:38:30|1066.8|1061.8|1066.5|1061.5|1066.8|1061.8|1066.5|1061.5|6
1635179920000|2021-10-25 16:38:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|4
1635179930000|2021-10-25 16:38:50|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|3
1635179940000|2021-10-25 16:39:00|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|8
1635179950000|2021-10-25 16:39:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|15
1635179960000|2021-10-25 16:39:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1635179970000|2021-10-25 16:39:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1635179980000|2021-10-25 16:39:40|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|20
1635179990000|2021-10-25 16:39:50|1066.7|1061.7|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|3
1635180000000|2021-10-25 16:40:00|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1635180010000|2021-10-25 16:40:10|1066.6|1061.6|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|7
1635180020000|2021-10-25 16:40:20|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|7
1635180030000|2021-10-25 16:40:30|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|3
1635180040000|2021-10-25 16:40:40|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|11
1635180050000|2021-10-25 16:40:50|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|3
1635180060000|2021-10-25 16:41:00|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1635180070000|2021-10-25 16:41:10|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|8
1635180080000|2021-10-25 16:41:20|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1635180090000|2021-10-25 16:41:30|1066.7|1061.7|1066.4|1061.4|1066.7|1061.7|1066.4|1061.4|12
1635180110000|2021-10-25 16:41:50|1066.3|1061.3|1065.9|1060.9|1066.4|1061.4|1065.9|1060.9|5
1635180120000|2021-10-25 16:42:00|1065.8|1060.8|1065.4|1060.4|1065.8|1060.8|1065.4|1060.4|4
1635180140000|2021-10-25 16:42:20|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1635180150000|2021-10-25 16:42:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635180170000|2021-10-25 16:42:50|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1635180180000|2021-10-25 16:43:00|1065.4|1060.4|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|6
1635180190000|2021-10-25 16:43:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|5
1635180200000|2021-10-25 16:43:20|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1635180210000|2021-10-25 16:43:30|1065|1060|1065|1060|1065|1060|1064.9|1059.9|11
1635180230000|2021-10-25 16:43:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|10
1635180240000|2021-10-25 16:44:00|1064.7|1059.7|1064.4|1059.4|1064.8|1059.8|1064.4|1059.4|5
1635180250000|2021-10-25 16:44:10|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1635180260000|2021-10-25 16:44:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|13
1635180270000|2021-10-25 16:44:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635180280000|2021-10-25 16:44:40|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|5
1635180290000|2021-10-25 16:44:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635180320000|2021-10-25 16:45:20|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|5
1635180330000|2021-10-25 16:45:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635180340000|2021-10-25 16:45:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1635180350000|2021-10-25 16:45:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635180380000|2021-10-25 16:46:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635180390000|2021-10-25 16:46:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635180400000|2021-10-25 16:46:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635180410000|2021-10-25 16:46:50|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|5
1635180430000|2021-10-25 16:47:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1635180440000|2021-10-25 16:47:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.9|1058.9|4
1635180450000|2021-10-25 16:47:30|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635180470000|2021-10-25 16:47:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1635180480000|2021-10-25 16:48:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1635180510000|2021-10-25 16:48:30|1064.1|1059.1|1064.5|1059.5|1064.5|1059.5|1064.1|1059.1|4
1635180520000|2021-10-25 16:48:40|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|6
1635180530000|2021-10-25 16:48:50|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1635180540000|2021-10-25 16:49:00|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|6
1635180550000|2021-10-25 16:49:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635180560000|2021-10-25 16:49:20|1064|1059|1064|1059|1064.1|1059.1|1063.9|1058.9|5
1635180570000|2021-10-25 16:49:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635180590000|2021-10-25 16:49:50|1064|1059|1063.8|1058.8|1064.1|1059.1|1063.8|1058.8|4
1635180600000|2021-10-25 16:50:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635180610000|2021-10-25 16:50:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635180630000|2021-10-25 16:50:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1635180640000|2021-10-25 16:50:40|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1635180650000|2021-10-25 16:50:50|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635180670000|2021-10-25 16:51:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635180680000|2021-10-25 16:51:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635180690000|2021-10-25 16:51:30|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635180720000|2021-10-25 16:52:00|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|6
1635180770000|2021-10-25 16:52:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1635180780000|2021-10-25 16:53:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1635180790000|2021-10-25 16:53:10|1064|1059|1064.1|1059.1|1064.2|1059.2|1064|1059|8
1635180800000|2021-10-25 16:53:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635180810000|2021-10-25 16:53:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1635180830000|2021-10-25 16:53:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635180840000|2021-10-25 16:54:00|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|11
1635180850000|2021-10-25 16:54:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|8
1635180860000|2021-10-25 16:54:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635180870000|2021-10-25 16:54:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1635180880000|2021-10-25 16:54:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635180890000|2021-10-25 16:54:50|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|7
1635180900000|2021-10-25 16:55:00|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635180910000|2021-10-25 16:55:10|1064.3|1059.3|1064|1059|1064.3|1059.3|1064|1059|3
1635180920000|2021-10-25 16:55:20|1063.9|1058.9|1064|1059|1064.1|1059.1|1063.9|1058.9|7
1635180930000|2021-10-25 16:55:30|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1635180940000|2021-10-25 16:55:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635180950000|2021-10-25 16:55:50|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1635180960000|2021-10-25 16:56:00|1064|1059|1064|1059|1064.1|1059.1|1064|1059|3
1635180970000|2021-10-25 16:56:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635180980000|2021-10-25 16:56:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635181000000|2021-10-25 16:56:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635181010000|2021-10-25 16:56:50|1064.1|1059.1|1064.6|1059.6|1064.6|1059.6|1064.1|1059.1|8
1635181020000|2021-10-25 16:57:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635181030000|2021-10-25 16:57:10|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1635181040000|2021-10-25 16:57:20|1064.7|1059.7|1064|1059|1064.7|1059.7|1063.9|1058.9|11
1635181050000|2021-10-25 16:57:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635181060000|2021-10-25 16:57:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|4
1635181070000|2021-10-25 16:57:50|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|12
1635181080000|2021-10-25 16:58:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1635181090000|2021-10-25 16:58:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1635181100000|2021-10-25 16:58:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635181110000|2021-10-25 16:58:30|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|3
1635181120000|2021-10-25 16:58:40|1064.8|1059.8|1065|1060|1065.2|1060.2|1064.8|1059.8|4
1635181130000|2021-10-25 16:58:50|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|4
1635181140000|2021-10-25 16:59:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|6
1635181150000|2021-10-25 16:59:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635181170000|2021-10-25 16:59:30|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|7
1635181180000|2021-10-25 16:59:40|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|5
1635181190000|2021-10-25 16:59:50|1064.7|1059.7|1064.4|1059.4|1064.8|1059.8|1064.4|1059.4|5
1635181200000|2021-10-25 17:00:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1635181210000|2021-10-25 17:00:10|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|5
1635181220000|2021-10-25 17:00:20|1064.3|1059.3|1064.3|1059.3|1064.5|1059.5|1064.1|1059.1|7
1635181230000|2021-10-25 17:00:30|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|3
1635181240000|2021-10-25 17:00:40|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|4
1635181250000|2021-10-25 17:00:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1635181260000|2021-10-25 17:01:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|6
1635181270000|2021-10-25 17:01:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635181280000|2021-10-25 17:01:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635181290000|2021-10-25 17:01:30|1063.9|1058.9|1064|1059|1064.1|1059.1|1063.9|1058.9|4
1635181300000|2021-10-25 17:01:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635181310000|2021-10-25 17:01:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1635181320000|2021-10-25 17:02:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1635181330000|2021-10-25 17:02:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1635181340000|2021-10-25 17:02:20|1063.4|1058.4|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|3
1635181350000|2021-10-25 17:02:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635181360000|2021-10-25 17:02:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|4
1635181370000|2021-10-25 17:02:50|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1635181380000|2021-10-25 17:03:00|1063.6|1058.6|1064.4|1059.4|1064.4|1059.4|1063.5|1058.5|13
1635181390000|2021-10-25 17:03:10|1064.5|1059.5|1064.5|1059.5|1064.9|1059.9|1064.4|1059.4|10
1635181400000|2021-10-25 17:03:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635181410000|2021-10-25 17:03:30|1064.8|1059.8|1065|1060|1065.1|1060.1|1064.8|1059.8|13
1635181420000|2021-10-25 17:03:40|1064.6|1059.6|1065|1060|1065|1060|1064.6|1059.6|11
1635181430000|2021-10-25 17:03:50|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.7|1059.7|8
1635181440000|2021-10-25 17:04:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1635181450000|2021-10-25 17:04:10|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|6
1635181460000|2021-10-25 17:04:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1635181470000|2021-10-25 17:04:30|1065.3|1060.3|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|8
1635181480000|2021-10-25 17:04:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|8
1635181490000|2021-10-25 17:04:50|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.5|1060.5|11
1635181500000|2021-10-25 17:05:00|1065.7|1060.7|1066|1061|1066|1061|1065.7|1060.7|3
1635181510000|2021-10-25 17:05:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635181520000|2021-10-25 17:05:20|1066.3|1061.3|1066.1|1061.1|1066.4|1061.4|1066.1|1061.1|8
1635181530000|2021-10-25 17:05:30|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1635181540000|2021-10-25 17:05:40|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635181550000|2021-10-25 17:05:50|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1635181560000|2021-10-25 17:06:00|1066.2|1061.2|1066.3|1061.3|1066.4|1061.4|1066.2|1061.2|6
1635181570000|2021-10-25 17:06:10|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|4
1635181590000|2021-10-25 17:06:30|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1635181600000|2021-10-25 17:06:40|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.1|1061.1|6
1635181610000|2021-10-25 17:06:50|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|9
1635181620000|2021-10-25 17:07:00|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|3
1635181630000|2021-10-25 17:07:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635181640000|2021-10-25 17:07:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635181650000|2021-10-25 17:07:30|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635181660000|2021-10-25 17:07:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635181670000|2021-10-25 17:07:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635181680000|2021-10-25 17:08:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|5
1635181690000|2021-10-25 17:08:10|1066.2|1061.2|1065.9|1060.9|1066.2|1061.2|1065.9|1060.9|3
1635181700000|2021-10-25 17:08:20|1066|1061|1066|1061|1066.1|1061.1|1066|1061|3
1635181710000|2021-10-25 17:08:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|7
1635181720000|2021-10-25 17:08:40|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|4
1635181730000|2021-10-25 17:08:50|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|4
1635181740000|2021-10-25 17:09:00|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066|1061|6
1635181760000|2021-10-25 17:09:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|3
1635181770000|2021-10-25 17:09:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|3
1635181840000|2021-10-25 17:10:40|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635181850000|2021-10-25 17:10:50|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1635181860000|2021-10-25 17:11:00|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1635181870000|2021-10-25 17:11:10|1066.2|1061.2|1066|1061|1066.2|1061.2|1066|1061|7
1635181880000|2021-10-25 17:11:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635181920000|2021-10-25 17:12:00|1066|1061|1066|1061|1066|1061|1066|1061|1
1635181950000|2021-10-25 17:12:30|1066.1|1061.1|1065.5|1060.5|1066.2|1061.2|1065.5|1060.5|9
1635181960000|2021-10-25 17:12:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065|1060|8
1635181970000|2021-10-25 17:12:50|1065.1|1060.1|1065.5|1060.5|1065.5|1060.5|1065.1|1060.1|3
1635181980000|2021-10-25 17:13:00|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|3
1635181990000|2021-10-25 17:13:10|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1635182000000|2021-10-25 17:13:20|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1635182010000|2021-10-25 17:13:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1635182020000|2021-10-25 17:13:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1635182030000|2021-10-25 17:13:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635182040000|2021-10-25 17:14:00|1065|1060|1064.9|1059.9|1065|1060|1064.8|1059.8|6
1635182060000|2021-10-25 17:14:20|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|3
1635182080000|2021-10-25 17:14:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|6
1635182090000|2021-10-25 17:14:50|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|5
1635182100000|2021-10-25 17:15:00|1064.4|1059.4|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|4
1635182110000|2021-10-25 17:15:10|1064|1059|1063.7|1058.7|1064.1|1059.1|1063.5|1058.5|7
1635182120000|2021-10-25 17:15:20|1063.8|1058.8|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|2
1635182130000|2021-10-25 17:15:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635182140000|2021-10-25 17:15:40|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|7
1635182150000|2021-10-25 17:15:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635182160000|2021-10-25 17:16:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1635182170000|2021-10-25 17:16:10|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1635182180000|2021-10-25 17:16:20|1064.1|1059.1|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|17
1635182190000|2021-10-25 17:16:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635182200000|2021-10-25 17:16:40|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635182210000|2021-10-25 17:16:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635182220000|2021-10-25 17:17:00|1064|1059|1064|1059|1064.1|1059.1|1063.9|1058.9|5
1635182230000|2021-10-25 17:17:10|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635182240000|2021-10-25 17:17:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635182250000|2021-10-25 17:17:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|3
1635182280000|2021-10-25 17:18:00|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|6
1635182300000|2021-10-25 17:18:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635182310000|2021-10-25 17:18:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635182340000|2021-10-25 17:19:00|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1635182410000|2021-10-25 17:20:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635182420000|2021-10-25 17:20:20|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1635182430000|2021-10-25 17:20:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|10
1635182440000|2021-10-25 17:20:40|1063.8|1058.8|1063.2|1058.2|1063.8|1058.8|1062.8|1057.8|6
1635182460000|2021-10-25 17:21:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|6
1635182470000|2021-10-25 17:21:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635182480000|2021-10-25 17:21:20|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|7
1635182490000|2021-10-25 17:21:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|8
1635182500000|2021-10-25 17:21:40|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1635182510000|2021-10-25 17:21:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1635182520000|2021-10-25 17:22:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635182540000|2021-10-25 17:22:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|8
1635182550000|2021-10-25 17:22:30|1063.8|1058.8|1064|1059|1064|1059|1063.7|1058.7|9
1635182560000|2021-10-25 17:22:40|1064.2|1059.2|1064|1059|1064.2|1059.2|1063.9|1058.9|8
1635182570000|2021-10-25 17:22:50|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1635182580000|2021-10-25 17:23:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635182590000|2021-10-25 17:23:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635182610000|2021-10-25 17:23:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635182620000|2021-10-25 17:23:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635182630000|2021-10-25 17:23:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635182640000|2021-10-25 17:24:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1635182650000|2021-10-25 17:24:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|9
1635182660000|2021-10-25 17:24:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|6
1635182670000|2021-10-25 17:24:30|1064.2|1059.2|1064|1059|1064.2|1059.2|1064|1059|5
1635182680000|2021-10-25 17:24:40|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635182690000|2021-10-25 17:24:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635182700000|2021-10-25 17:25:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1635182710000|2021-10-25 17:25:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635182720000|2021-10-25 17:25:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635182740000|2021-10-25 17:25:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|17
1635182750000|2021-10-25 17:25:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635182760000|2021-10-25 17:26:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|3
1635182770000|2021-10-25 17:26:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|11
1635182780000|2021-10-25 17:26:20|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|6
1635182790000|2021-10-25 17:26:30|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|4
1635182800000|2021-10-25 17:26:40|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1635182810000|2021-10-25 17:26:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1635182820000|2021-10-25 17:27:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1635182830000|2021-10-25 17:27:10|1064.6|1059.6|1064.9|1059.9|1065|1060|1064.6|1059.6|3
1635182840000|2021-10-25 17:27:20|1065|1060|1064.7|1059.7|1065|1060|1064.7|1059.7|8
1635182850000|2021-10-25 17:27:30|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|5
1635182860000|2021-10-25 17:27:40|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|10
1635182870000|2021-10-25 17:27:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635182880000|2021-10-25 17:28:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1635182890000|2021-10-25 17:28:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635182900000|2021-10-25 17:28:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1635182910000|2021-10-25 17:28:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635182920000|2021-10-25 17:28:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|5
1635182940000|2021-10-25 17:29:00|1064.6|1059.6|1064.3|1059.3|1064.7|1059.7|1064.2|1059.2|10
1635182950000|2021-10-25 17:29:10|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|4
1635182970000|2021-10-25 17:29:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1635182980000|2021-10-25 17:29:40|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|3
1635182990000|2021-10-25 17:29:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635183000000|2021-10-25 17:30:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|6
1635183010000|2021-10-25 17:30:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1635183020000|2021-10-25 17:30:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1635183030000|2021-10-25 17:30:30|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|9
1635183040000|2021-10-25 17:30:40|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|9
1635183060000|2021-10-25 17:31:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635183070000|2021-10-25 17:31:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635183130000|2021-10-25 17:32:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635183140000|2021-10-25 17:32:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1635183150000|2021-10-25 17:32:30|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|3
1635183160000|2021-10-25 17:32:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635183180000|2021-10-25 17:33:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1635183190000|2021-10-25 17:33:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635183210000|2021-10-25 17:33:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635183220000|2021-10-25 17:33:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|12
1635183230000|2021-10-25 17:33:50|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1635183250000|2021-10-25 17:34:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635183270000|2021-10-25 17:34:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635183280000|2021-10-25 17:34:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1635183290000|2021-10-25 17:34:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1635183300000|2021-10-25 17:35:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635183310000|2021-10-25 17:35:10|1064|1059|1064.3|1059.3|1064.4|1059.4|1064|1059|5
1635183320000|2021-10-25 17:35:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635183340000|2021-10-25 17:35:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635183350000|2021-10-25 17:35:50|1064|1059|1064|1059|1064.1|1059.1|1064|1059|3
1635183360000|2021-10-25 17:36:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635183370000|2021-10-25 17:36:10|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|3
1635183380000|2021-10-25 17:36:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1635183390000|2021-10-25 17:36:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635183400000|2021-10-25 17:36:40|1063.8|1058.8|1064|1059|1064.2|1059.2|1063.8|1058.8|7
1635183410000|2021-10-25 17:36:50|1063.9|1058.9|1064|1059|1064.1|1059.1|1063.9|1058.9|5
1635183420000|2021-10-25 17:37:00|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|10
1635183430000|2021-10-25 17:37:10|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1635183450000|2021-10-25 17:37:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635183460000|2021-10-25 17:37:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635183470000|2021-10-25 17:37:50|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|3
1635183480000|2021-10-25 17:38:00|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635183490000|2021-10-25 17:38:10|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.6|1058.6|5
1635183500000|2021-10-25 17:38:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|5
1635183510000|2021-10-25 17:38:30|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1635183530000|2021-10-25 17:38:50|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|2
1635183540000|2021-10-25 17:39:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635183550000|2021-10-25 17:39:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635183560000|2021-10-25 17:39:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635183570000|2021-10-25 17:39:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635183590000|2021-10-25 17:39:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|6
1635183600000|2021-10-25 17:40:00|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|11
1635183610000|2021-10-25 17:40:10|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1635183620000|2021-10-25 17:40:20|1063.5|1058.5|1063.3|1058.3|1063.6|1058.6|1063.3|1058.3|7
1635183630000|2021-10-25 17:40:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635183640000|2021-10-25 17:40:40|1063.1|1058.1|1063|1058|1063.1|1058.1|1062.9|1057.9|8
1635183650000|2021-10-25 17:40:50|1062.9|1057.9|1063.2|1058.2|1063.4|1058.4|1062.9|1057.9|5
1635183670000|2021-10-25 17:41:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1635183680000|2021-10-25 17:41:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635183690000|2021-10-25 17:41:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635183700000|2021-10-25 17:41:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635183710000|2021-10-25 17:41:50|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|5
1635183720000|2021-10-25 17:42:00|1062.9|1057.9|1063.2|1058.2|1063.3|1058.3|1062.9|1057.9|9
1635183730000|2021-10-25 17:42:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1635183740000|2021-10-25 17:42:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635183750000|2021-10-25 17:42:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635183760000|2021-10-25 17:42:40|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|2
1635183780000|2021-10-25 17:43:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|6
1635183790000|2021-10-25 17:43:10|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|7
1635183800000|2021-10-25 17:43:20|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|7
1635183820000|2021-10-25 17:43:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635183840000|2021-10-25 17:44:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|8
1635183850000|2021-10-25 17:44:10|1063|1058|1063|1058|1063.2|1058.2|1063|1058|5
1635183860000|2021-10-25 17:44:20|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|9
1635183870000|2021-10-25 17:44:30|1062.7|1057.7|1063.2|1058.2|1063.2|1058.2|1062.7|1057.7|6
1635183880000|2021-10-25 17:44:40|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1635183890000|2021-10-25 17:44:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635183900000|2021-10-25 17:45:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|4
1635183910000|2021-10-25 17:45:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|4
1635183920000|2021-10-25 17:45:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|4
1635183930000|2021-10-25 17:45:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635183940000|2021-10-25 17:45:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|8
1635183960000|2021-10-25 17:46:00|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|7
1635183970000|2021-10-25 17:46:10|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|2
1635183980000|2021-10-25 17:46:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635183990000|2021-10-25 17:46:30|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1635184000000|2021-10-25 17:46:40|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|10
1635184010000|2021-10-25 17:46:50|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|6
1635184020000|2021-10-25 17:47:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|4
1635184030000|2021-10-25 17:47:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635184050000|2021-10-25 17:47:30|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|5
1635184060000|2021-10-25 17:47:40|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|6
1635184080000|2021-10-25 17:48:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635184090000|2021-10-25 17:48:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635184100000|2021-10-25 17:48:20|1062.5|1057.5|1062.8|1057.8|1062.9|1057.9|1062.5|1057.5|7
1635184110000|2021-10-25 17:48:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635184120000|2021-10-25 17:48:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635184140000|2021-10-25 17:49:00|1062.9|1057.9|1063.2|1058.2|1063.3|1058.3|1062.9|1057.9|15
1635184150000|2021-10-25 17:49:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|7
1635184160000|2021-10-25 17:49:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1635184170000|2021-10-25 17:49:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635184220000|2021-10-25 17:50:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1635184230000|2021-10-25 17:50:30|1062.9|1057.9|1063.2|1058.2|1063.2|1058.2|1062.9|1057.9|5
1635184240000|2021-10-25 17:50:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1635184250000|2021-10-25 17:50:50|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.1|1058.1|8
1635184260000|2021-10-25 17:51:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635184270000|2021-10-25 17:51:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1635184290000|2021-10-25 17:51:30|1063.2|1058.2|1063|1058|1063.3|1058.3|1063|1058|14
1635184300000|2021-10-25 17:51:40|1062.9|1057.9|1063.4|1058.4|1063.4|1058.4|1062.9|1057.9|6
1635184310000|2021-10-25 17:51:50|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|7
1635184320000|2021-10-25 17:52:00|1063.2|1058.2|1063.1|1058.1|1063.3|1058.3|1063|1058|19
1635184330000|2021-10-25 17:52:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|4
1635184340000|2021-10-25 17:52:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|5
1635184350000|2021-10-25 17:52:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063|1058|10
1635184360000|2021-10-25 17:52:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635184370000|2021-10-25 17:52:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1635184380000|2021-10-25 17:53:00|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|4
1635184400000|2021-10-25 17:53:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1635184410000|2021-10-25 17:53:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635184420000|2021-10-25 17:53:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635184430000|2021-10-25 17:53:50|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1635184440000|2021-10-25 17:54:00|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|3
1635184450000|2021-10-25 17:54:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1635184460000|2021-10-25 17:54:20|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1635184470000|2021-10-25 17:54:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635184500000|2021-10-25 17:55:00|1062.5|1057.5|1062.9|1057.9|1063|1058|1062.5|1057.5|4
1635184510000|2021-10-25 17:55:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|6
1635184530000|2021-10-25 17:55:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635184540000|2021-10-25 17:55:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|6
1635184570000|2021-10-25 17:56:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635184580000|2021-10-25 17:56:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635184590000|2021-10-25 17:56:30|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1635184600000|2021-10-25 17:56:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635184610000|2021-10-25 17:56:50|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|5
1635184620000|2021-10-25 17:57:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635184640000|2021-10-25 17:57:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1635184650000|2021-10-25 17:57:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|7
1635184670000|2021-10-25 17:57:50|1063|1058|1063|1058|1063|1058|1062.9|1057.9|11
1635184680000|2021-10-25 17:58:00|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|7
1635184690000|2021-10-25 17:58:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1635184700000|2021-10-25 17:58:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635184710000|2021-10-25 17:58:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|4
1635184720000|2021-10-25 17:58:40|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|2
1635184730000|2021-10-25 17:58:50|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|7
1635184740000|2021-10-25 17:59:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1635184750000|2021-10-25 17:59:10|1062.9|1057.9|1063.2|1058.2|1063.3|1058.3|1062.9|1057.9|7
1635184760000|2021-10-25 17:59:20|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063|1058|5
1635184770000|2021-10-25 17:59:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|5
1635184780000|2021-10-25 17:59:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1635184790000|2021-10-25 17:59:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|4
1635184800000|2021-10-25 18:00:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635184810000|2021-10-25 18:00:10|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|4
1635184820000|2021-10-25 18:00:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1635184830000|2021-10-25 18:00:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1635184880000|2021-10-25 18:01:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635184890000|2021-10-25 18:01:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635184900000|2021-10-25 18:01:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1635184910000|2021-10-25 18:01:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635184930000|2021-10-25 18:02:10|1063.4|1058.4|1063.6|1058.6|1063.7|1058.7|1063.4|1058.4|13
1635184940000|2021-10-25 18:02:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|3
1635184950000|2021-10-25 18:02:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635184960000|2021-10-25 18:02:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|4
1635184970000|2021-10-25 18:02:50|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|4
1635184980000|2021-10-25 18:03:00|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1635184990000|2021-10-25 18:03:10|1064|1059|1064|1059|1064.1|1059.1|1064|1059|3
1635185020000|2021-10-25 18:03:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1635185040000|2021-10-25 18:04:00|1063.8|1058.8|1064|1059|1064|1059|1063.7|1058.7|7
1635185050000|2021-10-25 18:04:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|4
1635185060000|2021-10-25 18:04:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|13
1635185070000|2021-10-25 18:04:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1635185080000|2021-10-25 18:04:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1635185100000|2021-10-25 18:05:00|1064.2|1059.2|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|14
1635185110000|2021-10-25 18:05:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|11
1635185120000|2021-10-25 18:05:20|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|9
1635185130000|2021-10-25 18:05:30|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|7
1635185140000|2021-10-25 18:05:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635185150000|2021-10-25 18:05:50|1064|1059|1064.1|1059.1|1064.2|1059.2|1064|1059|4
1635185160000|2021-10-25 18:06:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|5
1635185210000|2021-10-25 18:06:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|12
1635185220000|2021-10-25 18:07:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1635185230000|2021-10-25 18:07:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635185240000|2021-10-25 18:07:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635185260000|2021-10-25 18:07:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1635185270000|2021-10-25 18:07:50|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|4
1635185280000|2021-10-25 18:08:00|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|9
1635185290000|2021-10-25 18:08:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1635185300000|2021-10-25 18:08:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635185310000|2021-10-25 18:08:30|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|18
1635185320000|2021-10-25 18:08:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1635185330000|2021-10-25 18:08:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|8
1635185340000|2021-10-25 18:09:00|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|6
1635185350000|2021-10-25 18:09:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635185360000|2021-10-25 18:09:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|5
1635185370000|2021-10-25 18:09:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1635185380000|2021-10-25 18:09:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|6
1635185390000|2021-10-25 18:09:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1635185400000|2021-10-25 18:10:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1635185420000|2021-10-25 18:10:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635185450000|2021-10-25 18:10:50|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1635185460000|2021-10-25 18:11:00|1064.4|1059.4|1064.6|1059.6|1064.7|1059.7|1064.3|1059.3|21
1635185470000|2021-10-25 18:11:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635185490000|2021-10-25 18:11:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635185500000|2021-10-25 18:11:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|11
1635185510000|2021-10-25 18:11:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635185540000|2021-10-25 18:12:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|6
1635185550000|2021-10-25 18:12:30|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1635185560000|2021-10-25 18:12:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635185590000|2021-10-25 18:13:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1635185600000|2021-10-25 18:13:20|1065|1060|1065|1060|1065|1060|1064.9|1059.9|5
1635185610000|2021-10-25 18:13:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635185640000|2021-10-25 18:14:00|1065|1060|1065|1060|1065|1060|1065|1060|1
1635185660000|2021-10-25 18:14:20|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|6
1635185670000|2021-10-25 18:14:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|10
1635185690000|2021-10-25 18:14:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1635185700000|2021-10-25 18:15:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635185710000|2021-10-25 18:15:10|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|18
1635185720000|2021-10-25 18:15:20|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|6
1635185730000|2021-10-25 18:15:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|15
1635185760000|2021-10-25 18:16:00|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|4
1635185770000|2021-10-25 18:16:10|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|4
1635185780000|2021-10-25 18:16:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635185790000|2021-10-25 18:16:30|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1635185800000|2021-10-25 18:16:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635185810000|2021-10-25 18:16:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|7
1635185820000|2021-10-25 18:17:00|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|14
1635185840000|2021-10-25 18:17:20|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635185850000|2021-10-25 18:17:30|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1635185860000|2021-10-25 18:17:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635185880000|2021-10-25 18:18:00|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|11
1635185890000|2021-10-25 18:18:10|1065.2|1060.2|1065.3|1060.3|1065.5|1060.5|1065.2|1060.2|14
1635185900000|2021-10-25 18:18:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635185910000|2021-10-25 18:18:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|11
1635185920000|2021-10-25 18:18:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635185930000|2021-10-25 18:18:50|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1635185940000|2021-10-25 18:19:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|4
1635185950000|2021-10-25 18:19:10|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1635185960000|2021-10-25 18:19:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1635185970000|2021-10-25 18:19:30|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|5
1635185990000|2021-10-25 18:19:50|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|6
1635186000000|2021-10-25 18:20:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1635186010000|2021-10-25 18:20:10|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|24
1635186020000|2021-10-25 18:20:20|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|7
1635186040000|2021-10-25 18:20:40|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|7
1635186050000|2021-10-25 18:20:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|7
1635186060000|2021-10-25 18:21:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|15
1635186070000|2021-10-25 18:21:10|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|11
1635186080000|2021-10-25 18:21:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|11
1635186120000|2021-10-25 18:22:00|1066|1061|1066|1061|1066|1061|1066|1061|1
1635186180000|2021-10-25 18:23:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635186210000|2021-10-25 18:23:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635186240000|2021-10-25 18:24:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1065.9|1060.9|10
1635186250000|2021-10-25 18:24:10|1066|1061|1066.1|1061.1|1066.2|1061.2|1066|1061|7
1635186260000|2021-10-25 18:24:20|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|10
1635186270000|2021-10-25 18:24:30|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635186280000|2021-10-25 18:24:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635186290000|2021-10-25 18:24:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|5
1635186300000|2021-10-25 18:25:00|1066.1|1061.1|1066.3|1061.3|1066.3|1061.3|1066.1|1061.1|13
1635186310000|2021-10-25 18:25:10|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|6
1635186380000|2021-10-25 18:26:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635186390000|2021-10-25 18:26:30|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1635186400000|2021-10-25 18:26:40|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|6
1635186420000|2021-10-25 18:27:00|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1635186430000|2021-10-25 18:27:10|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|4
1635186440000|2021-10-25 18:27:20|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|3
1635186450000|2021-10-25 18:27:30|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|8
1635186470000|2021-10-25 18:27:50|1066|1061|1066.2|1061.2|1066.2|1061.2|1066|1061|2
1635186480000|2021-10-25 18:28:00|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1635186490000|2021-10-25 18:28:10|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|6
1635186500000|2021-10-25 18:28:20|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1635186510000|2021-10-25 18:28:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635186520000|2021-10-25 18:28:40|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1635186530000|2021-10-25 18:28:50|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|5
1635186560000|2021-10-25 18:29:20|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|8
1635186570000|2021-10-25 18:29:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635186580000|2021-10-25 18:29:40|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|3
1635186620000|2021-10-25 18:30:20|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1635186640000|2021-10-25 18:30:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|3
1635186650000|2021-10-25 18:30:50|1066|1061|1066.2|1061.2|1066.2|1061.2|1066|1061|3
1635186660000|2021-10-25 18:31:00|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1635186680000|2021-10-25 18:31:20|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1635186690000|2021-10-25 18:31:30|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1635186700000|2021-10-25 18:31:40|1066|1061|1066.2|1061.2|1066.2|1061.2|1066|1061|3
1635186720000|2021-10-25 18:32:00|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1635186730000|2021-10-25 18:32:10|1066.2|1061.2|1066|1061|1066.2|1061.2|1066|1061|2
1635186740000|2021-10-25 18:32:20|1065.7|1060.7|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|4
1635186750000|2021-10-25 18:32:30|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1635186760000|2021-10-25 18:32:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635186770000|2021-10-25 18:32:50|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|3
1635186780000|2021-10-25 18:33:00|1065.8|1060.8|1066|1061|1066|1061|1065.8|1060.8|2
1635186830000|2021-10-25 18:33:50|1066.1|1061.1|1065.8|1060.8|1066.1|1061.1|1065.8|1060.8|3
1635186840000|2021-10-25 18:34:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635186850000|2021-10-25 18:34:10|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1635186870000|2021-10-25 18:34:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1635186910000|2021-10-25 18:35:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1635186920000|2021-10-25 18:35:20|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1635186960000|2021-10-25 18:36:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1635187020000|2021-10-25 18:37:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|7
1635187040000|2021-10-25 18:37:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635187080000|2021-10-25 18:38:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1635187090000|2021-10-25 18:38:10|1066|1061|1066|1061|1066|1061|1065.9|1060.9|5
1635187100000|2021-10-25 18:38:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635187110000|2021-10-25 18:38:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1635187120000|2021-10-25 18:38:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635187130000|2021-10-25 18:38:50|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|3
1635187140000|2021-10-25 18:39:00|1065.9|1060.9|1066|1061|1066.1|1061.1|1065.7|1060.7|9
1635187150000|2021-10-25 18:39:10|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1635187170000|2021-10-25 18:39:30|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.6|1060.6|5
1635187180000|2021-10-25 18:39:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635187200000|2021-10-25 18:40:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|8
1635187210000|2021-10-25 18:40:10|1065.7|1060.7|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|5
1635187220000|2021-10-25 18:40:20|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1635187230000|2021-10-25 18:40:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635187240000|2021-10-25 18:40:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1635187250000|2021-10-25 18:40:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|9
1635187260000|2021-10-25 18:41:00|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.7|1060.7|7
1635187270000|2021-10-25 18:41:10|1066|1061|1066|1061|1066|1061|1065.9|1060.9|7
1635187360000|2021-10-25 18:42:40|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|4
1635187370000|2021-10-25 18:42:50|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|5
1635187380000|2021-10-25 18:43:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1635187390000|2021-10-25 18:43:10|1066|1061|1065.8|1060.8|1066|1061|1065.8|1060.8|7
1635187410000|2021-10-25 18:43:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635187420000|2021-10-25 18:43:40|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1635187440000|2021-10-25 18:44:00|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1635187450000|2021-10-25 18:44:10|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|4
1635187470000|2021-10-25 18:44:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1635187520000|2021-10-25 18:45:20|1066|1061|1066|1061|1066.1|1061.1|1065.9|1060.9|4
1635187530000|2021-10-25 18:45:30|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|12
1635187540000|2021-10-25 18:45:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635187550000|2021-10-25 18:45:50|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1635187560000|2021-10-25 18:46:00|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|12
1635187570000|2021-10-25 18:46:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|3
1635187580000|2021-10-25 18:46:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1635187590000|2021-10-25 18:46:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635187600000|2021-10-25 18:46:40|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1635187610000|2021-10-25 18:46:50|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|10
1635187620000|2021-10-25 18:47:00|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|4
1635187630000|2021-10-25 18:47:10|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|12
1635187640000|2021-10-25 18:47:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|7
1635187650000|2021-10-25 18:47:30|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|9
1635187670000|2021-10-25 18:47:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635187680000|2021-10-25 18:48:00|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|9
1635187690000|2021-10-25 18:48:10|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|5
1635187710000|2021-10-25 18:48:30|1066|1061|1066|1061|1066|1061|1065.9|1060.9|5
1635187760000|2021-10-25 18:49:20|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|2
1635187770000|2021-10-25 18:49:30|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|6
1635187780000|2021-10-25 18:49:40|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|11
1635187830000|2021-10-25 18:50:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1635187840000|2021-10-25 18:50:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635187860000|2021-10-25 18:51:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1635187870000|2021-10-25 18:51:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1635187880000|2021-10-25 18:51:20|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|6
1635187890000|2021-10-25 18:51:30|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635187900000|2021-10-25 18:51:40|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1635187910000|2021-10-25 18:51:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1635187950000|2021-10-25 18:52:30|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1635187960000|2021-10-25 18:52:40|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1635187970000|2021-10-25 18:52:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635187980000|2021-10-25 18:53:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1635187990000|2021-10-25 18:53:10|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1635188020000|2021-10-25 18:53:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|3
1635188030000|2021-10-25 18:53:50|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|10
1635188040000|2021-10-25 18:54:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|3
1635188050000|2021-10-25 18:54:10|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1635188060000|2021-10-25 18:54:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635188100000|2021-10-25 18:55:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|5
1635188110000|2021-10-25 18:55:10|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|4
1635188120000|2021-10-25 18:55:20|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|14
1635188160000|2021-10-25 18:56:00|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|4
1635188170000|2021-10-25 18:56:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635188180000|2021-10-25 18:56:20|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|4
1635188190000|2021-10-25 18:56:30|1066.2|1061.2|1066.5|1061.5|1066.5|1061.5|1066.2|1061.2|2
1635188200000|2021-10-25 18:56:40|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|5
1635188220000|2021-10-25 18:57:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635188230000|2021-10-25 18:57:10|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|10
1635188240000|2021-10-25 18:57:20|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1635188250000|2021-10-25 18:57:30|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|5
1635188260000|2021-10-25 18:57:40|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|8
1635188270000|2021-10-25 18:57:50|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|8
1635188280000|2021-10-25 18:58:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|12
1635188290000|2021-10-25 18:58:10|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|7
1635188300000|2021-10-25 18:58:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|5
1635188310000|2021-10-25 18:58:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635188330000|2021-10-25 18:58:50|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1635188340000|2021-10-25 18:59:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066|1061|8
1635188370000|2021-10-25 18:59:30|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635188380000|2021-10-25 18:59:40|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|8
1635188400000|2021-10-25 19:00:00|1066.3|1061.3|1066.1|1061.1|1066.4|1061.4|1066.1|1061.1|8
1635188410000|2021-10-25 19:00:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1635188420000|2021-10-25 19:00:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|7
1635188430000|2021-10-25 19:00:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1635188470000|2021-10-25 19:01:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|3
1635188510000|2021-10-25 19:01:50|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1635188520000|2021-10-25 19:02:00|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|3
1635188560000|2021-10-25 19:02:40|1066|1061|1066|1061|1066|1061|1066|1061|1
1635188600000|2021-10-25 19:03:20|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1635188620000|2021-10-25 19:03:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635188630000|2021-10-25 19:03:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635188640000|2021-10-25 19:04:00|1066.1|1061.1|1066|1061|1066.2|1061.2|1066|1061|4
1635188650000|2021-10-25 19:04:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|5
1635188690000|2021-10-25 19:04:50|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|6
1635188700000|2021-10-25 19:05:00|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1635188710000|2021-10-25 19:05:10|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|5
1635188740000|2021-10-25 19:05:40|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1635188760000|2021-10-25 19:06:00|1065.5|1060.5|1065.4|1060.4|1065.6|1060.6|1065.3|1060.3|5
1635188800000|2021-10-25 19:06:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1635188810000|2021-10-25 19:06:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635188820000|2021-10-25 19:07:00|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1635188840000|2021-10-25 19:07:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635188850000|2021-10-25 19:07:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635188860000|2021-10-25 19:07:40|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|5
1635188870000|2021-10-25 19:07:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|11
1635188880000|2021-10-25 19:08:00|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1635188900000|2021-10-25 19:08:20|1065.3|1060.3|1065.6|1060.6|1065.6|1060.6|1065.3|1060.3|10
1635188910000|2021-10-25 19:08:30|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|6
1635188930000|2021-10-25 19:08:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635188940000|2021-10-25 19:09:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635188950000|2021-10-25 19:09:10|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1635188960000|2021-10-25 19:09:20|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1635188970000|2021-10-25 19:09:30|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1635188980000|2021-10-25 19:09:40|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|4
1635189010000|2021-10-25 19:10:10|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|6
1635189020000|2021-10-25 19:10:20|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|5
1635189030000|2021-10-25 19:10:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1635189040000|2021-10-25 19:10:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1635189060000|2021-10-25 19:11:00|1065.4|1060.4|1065.3|1060.3|1065.5|1060.5|1065.2|1060.2|13
1635189070000|2021-10-25 19:11:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|10
1635189080000|2021-10-25 19:11:20|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1635189090000|2021-10-25 19:11:30|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|12
1635189100000|2021-10-25 19:11:40|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|7
1635189110000|2021-10-25 19:11:50|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|20
1635189120000|2021-10-25 19:12:00|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|8
1635189140000|2021-10-25 19:12:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635189160000|2021-10-25 19:12:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635189180000|2021-10-25 19:13:00|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|2
1635189190000|2021-10-25 19:13:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635189200000|2021-10-25 19:13:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635189210000|2021-10-25 19:13:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635189230000|2021-10-25 19:13:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|6
1635189240000|2021-10-25 19:14:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|4
1635189250000|2021-10-25 19:14:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635189280000|2021-10-25 19:14:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|7
1635189290000|2021-10-25 19:14:50|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1635189300000|2021-10-25 19:15:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1635189310000|2021-10-25 19:15:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635189340000|2021-10-25 19:15:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|9
1635189350000|2021-10-25 19:15:50|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|5
1635189360000|2021-10-25 19:16:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|7
1635189370000|2021-10-25 19:16:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|14
1635189380000|2021-10-25 19:16:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1635189400000|2021-10-25 19:16:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1635189420000|2021-10-25 19:17:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|10
1635189430000|2021-10-25 19:17:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|6
1635189440000|2021-10-25 19:17:20|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635189450000|2021-10-25 19:17:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|8
1635189560000|2021-10-25 19:19:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635189580000|2021-10-25 19:19:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1635189600000|2021-10-25 19:20:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635189610000|2021-10-25 19:20:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635189640000|2021-10-25 19:20:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1635189700000|2021-10-25 19:21:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635189710000|2021-10-25 19:21:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635189730000|2021-10-25 19:22:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1635189740000|2021-10-25 19:22:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635189750000|2021-10-25 19:22:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635189760000|2021-10-25 19:22:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635189800000|2021-10-25 19:23:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635189830000|2021-10-25 19:23:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635189860000|2021-10-25 19:24:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1635189900000|2021-10-25 19:25:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635189910000|2021-10-25 19:25:10|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|10
1635189920000|2021-10-25 19:25:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|5
1635189930000|2021-10-25 19:25:30|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|5
1635189960000|2021-10-25 19:26:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635189980000|2021-10-25 19:26:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|6
1635190000000|2021-10-25 19:26:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|9
1635190010000|2021-10-25 19:26:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635190050000|2021-10-25 19:27:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635190070000|2021-10-25 19:27:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|5
1635190080000|2021-10-25 19:28:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635190110000|2021-10-25 19:28:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1635190140000|2021-10-25 19:29:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1635190150000|2021-10-25 19:29:10|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|4
1635190160000|2021-10-25 19:29:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|9
1635190180000|2021-10-25 19:29:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635190200000|2021-10-25 19:30:00|1063.8|1058.8|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|20
1635190210000|2021-10-25 19:30:10|1064|1059|1064|1059|1064.1|1059.1|1064|1059|9
1635190220000|2021-10-25 19:30:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1635190240000|2021-10-25 19:30:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|6
1635190250000|2021-10-25 19:30:50|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|6
1635190260000|2021-10-25 19:31:00|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|3
1635190270000|2021-10-25 19:31:10|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|4
1635190280000|2021-10-25 19:31:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635190290000|2021-10-25 19:31:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1635190300000|2021-10-25 19:31:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1635190310000|2021-10-25 19:31:50|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1635190320000|2021-10-25 19:32:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635190340000|2021-10-25 19:32:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635190350000|2021-10-25 19:32:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635190360000|2021-10-25 19:32:40|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1635190370000|2021-10-25 19:32:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1635190380000|2021-10-25 19:33:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635190420000|2021-10-25 19:33:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1635190440000|2021-10-25 19:34:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635190450000|2021-10-25 19:34:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635190470000|2021-10-25 19:34:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635190500000|2021-10-25 19:35:00|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1635190520000|2021-10-25 19:35:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635190530000|2021-10-25 19:35:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1635190550000|2021-10-25 19:35:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635190620000|2021-10-25 19:37:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635190630000|2021-10-25 19:37:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|5
1635190770000|2021-10-25 19:39:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635190930000|2021-10-25 19:42:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635190950000|2021-10-25 19:42:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|7
1635190960000|2021-10-25 19:42:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635190970000|2021-10-25 19:42:50|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|5
1635190980000|2021-10-25 19:43:00|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|3
1635190990000|2021-10-25 19:43:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1635191000000|2021-10-25 19:43:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1635191020000|2021-10-25 19:43:40|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|12
1635191030000|2021-10-25 19:43:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|6
1635191040000|2021-10-25 19:44:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|4
1635191050000|2021-10-25 19:44:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635191060000|2021-10-25 19:44:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|9
1635191080000|2021-10-25 19:44:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635191100000|2021-10-25 19:45:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|5
1635191130000|2021-10-25 19:45:30|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635191140000|2021-10-25 19:45:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1635191170000|2021-10-25 19:46:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1635191180000|2021-10-25 19:46:20|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|6
1635191190000|2021-10-25 19:46:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|6
1635191200000|2021-10-25 19:46:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635191210000|2021-10-25 19:46:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|10
1635191220000|2021-10-25 19:47:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635191230000|2021-10-25 19:47:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|6
1635191240000|2021-10-25 19:47:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1635191260000|2021-10-25 19:47:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635191270000|2021-10-25 19:47:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635191280000|2021-10-25 19:48:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1635191300000|2021-10-25 19:48:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1635191310000|2021-10-25 19:48:30|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1635191320000|2021-10-25 19:48:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635191330000|2021-10-25 19:48:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635191340000|2021-10-25 19:49:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|4
1635191350000|2021-10-25 19:49:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635191360000|2021-10-25 19:49:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635191380000|2021-10-25 19:49:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1635191400000|2021-10-25 19:50:00|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|6
1635191410000|2021-10-25 19:50:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1635191420000|2021-10-25 19:50:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635191430000|2021-10-25 19:50:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|9
1635191480000|2021-10-25 19:51:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1635191490000|2021-10-25 19:51:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|10
1635191500000|2021-10-25 19:51:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|5
1635191510000|2021-10-25 19:51:50|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|11
1635191520000|2021-10-25 19:52:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|14
1635191530000|2021-10-25 19:52:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|13
1635191540000|2021-10-25 19:52:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635191550000|2021-10-25 19:52:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635191570000|2021-10-25 19:52:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|22
1635191580000|2021-10-25 19:53:00|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1635191590000|2021-10-25 19:53:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|18
1635191600000|2021-10-25 19:53:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|8
1635191610000|2021-10-25 19:53:30|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1635191630000|2021-10-25 19:53:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635191640000|2021-10-25 19:54:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|5
1635191650000|2021-10-25 19:54:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635191660000|2021-10-25 19:54:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635191680000|2021-10-25 19:54:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1635191690000|2021-10-25 19:54:50|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1635191700000|2021-10-25 19:55:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635191720000|2021-10-25 19:55:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|6
1635191770000|2021-10-25 19:56:10|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|4
1635191790000|2021-10-25 19:56:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635191800000|2021-10-25 19:56:40|1064.3|1059.3|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|8
1635191810000|2021-10-25 19:56:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635191820000|2021-10-25 19:57:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635191840000|2021-10-25 19:57:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635191850000|2021-10-25 19:57:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635191870000|2021-10-25 19:57:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635191880000|2021-10-25 19:58:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|10
1635191910000|2021-10-25 19:58:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|9
1635191920000|2021-10-25 19:58:40|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|4
1635191930000|2021-10-25 19:58:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1635191940000|2021-10-25 19:59:00|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|5
1635191950000|2021-10-25 19:59:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|6
1635191960000|2021-10-25 19:59:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1635191970000|2021-10-25 19:59:30|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|7
1635191980000|2021-10-25 19:59:40|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|6
1635191990000|2021-10-25 19:59:50|1065|1060|1065.3|1060.3|1065.4|1060.4|1065|1060|16
1635192000000|2021-10-25 20:00:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|5
1635192010000|2021-10-25 20:00:10|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|6
1635192020000|2021-10-25 20:00:20|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|5
1635192030000|2021-10-25 20:00:30|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1635192040000|2021-10-25 20:00:40|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|9
1635192050000|2021-10-25 20:00:50|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|8
1635192060000|2021-10-25 20:01:00|1065.3|1060.3|1065|1060|1065.3|1060.3|1065|1060|4
1635192070000|2021-10-25 20:01:10|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|3
1635192080000|2021-10-25 20:01:20|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1635192100000|2021-10-25 20:01:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635192110000|2021-10-25 20:01:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635192130000|2021-10-25 20:02:10|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.9|1059.9|4
1635192140000|2021-10-25 20:02:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|11
1635192160000|2021-10-25 20:02:40|1065|1060|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|5
1635192170000|2021-10-25 20:02:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635192220000|2021-10-25 20:03:40|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635192250000|2021-10-25 20:04:10|1065|1060|1065.1|1060.1|1065.2|1060.2|1065|1060|4
1635192260000|2021-10-25 20:04:20|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1635192270000|2021-10-25 20:04:30|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1635192280000|2021-10-25 20:04:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|6
1635192290000|2021-10-25 20:04:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635192300000|2021-10-25 20:05:00|1065|1060|1064.7|1059.7|1065|1060|1064.7|1059.7|7
1635192310000|2021-10-25 20:05:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1635192320000|2021-10-25 20:05:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|5
1635192330000|2021-10-25 20:05:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|12
1635192340000|2021-10-25 20:05:40|1064.8|1059.8|1065|1060|1065.1|1060.1|1064.8|1059.8|4
1635192350000|2021-10-25 20:05:50|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|9
1635192360000|2021-10-25 20:06:00|1065|1060|1065|1060|1065|1060|1064.9|1059.9|11
1635192370000|2021-10-25 20:06:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1635192380000|2021-10-25 20:06:20|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|5
1635192390000|2021-10-25 20:06:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|6
1635192400000|2021-10-25 20:06:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1635192410000|2021-10-25 20:06:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|6
1635192420000|2021-10-25 20:07:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1635192430000|2021-10-25 20:07:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1635192440000|2021-10-25 20:07:20|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1635192450000|2021-10-25 20:07:30|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|7
1635192460000|2021-10-25 20:07:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1635192470000|2021-10-25 20:07:50|1065|1060|1065|1060|1065|1060|1064.9|1059.9|11
1635192480000|2021-10-25 20:08:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1635192490000|2021-10-25 20:08:10|1065|1060|1065|1060|1065|1060|1064.9|1059.9|5
1635192510000|2021-10-25 20:08:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|6
1635192530000|2021-10-25 20:08:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1635192540000|2021-10-25 20:09:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|9
1635192550000|2021-10-25 20:09:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1635192560000|2021-10-25 20:09:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635192570000|2021-10-25 20:09:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635192580000|2021-10-25 20:09:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635192600000|2021-10-25 20:10:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1635192660000|2021-10-25 20:11:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635192730000|2021-10-25 20:12:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1635192740000|2021-10-25 20:12:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635192780000|2021-10-25 20:13:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635192820000|2021-10-25 20:13:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1635192840000|2021-10-25 20:14:00|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|6
1635192880000|2021-10-25 20:14:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|12
1635192890000|2021-10-25 20:14:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1635192900000|2021-10-25 20:15:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635192910000|2021-10-25 20:15:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635192920000|2021-10-25 20:15:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|8
1635192960000|2021-10-25 20:16:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1635193000000|2021-10-25 20:16:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635193010000|2021-10-25 20:16:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1635193020000|2021-10-25 20:17:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635193030000|2021-10-25 20:17:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635193040000|2021-10-25 20:17:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|7
1635193050000|2021-10-25 20:17:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635193060000|2021-10-25 20:17:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635193080000|2021-10-25 20:18:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635193090000|2021-10-25 20:18:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1635193110000|2021-10-25 20:18:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635193120000|2021-10-25 20:18:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1635193130000|2021-10-25 20:18:50|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1635193140000|2021-10-25 20:19:00|1065|1060|1065|1060|1065|1060|1065|1060|1
1635193150000|2021-10-25 20:19:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1635193180000|2021-10-25 20:19:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635193190000|2021-10-25 20:19:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635193200000|2021-10-25 20:20:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1635193230000|2021-10-25 20:20:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635193260000|2021-10-25 20:21:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635193300000|2021-10-25 20:21:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635193330000|2021-10-25 20:22:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1635193340000|2021-10-25 20:22:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|4
1635193350000|2021-10-25 20:22:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1635193360000|2021-10-25 20:22:40|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1635193370000|2021-10-25 20:22:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1635193420000|2021-10-25 20:23:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1635193490000|2021-10-25 20:24:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1635193500000|2021-10-25 20:25:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1635193510000|2021-10-25 20:25:10|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1635193540000|2021-10-25 20:25:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635193570000|2021-10-25 20:26:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635193580000|2021-10-25 20:26:20|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|3
1635193620000|2021-10-25 20:27:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635193690000|2021-10-25 20:28:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1635193700000|2021-10-25 20:28:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1635193740000|2021-10-25 20:29:00|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|7
1635193750000|2021-10-25 20:29:10|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1635193770000|2021-10-25 20:29:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635193790000|2021-10-25 20:29:50|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1635193800000|2021-10-25 20:30:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635193820000|2021-10-25 20:30:20|1065|1060|1065.1|1060.1|1065.2|1060.2|1065|1060|4
1635193840000|2021-10-25 20:30:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635193850000|2021-10-25 20:30:50|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1635193860000|2021-10-25 20:31:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1635193890000|2021-10-25 20:31:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635193920000|2021-10-25 20:32:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1635193960000|2021-10-25 20:32:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1635193970000|2021-10-25 20:32:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1635194010000|2021-10-25 20:33:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635194040000|2021-10-25 20:34:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635194060000|2021-10-25 20:34:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1635194100000|2021-10-25 20:35:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635194110000|2021-10-25 20:35:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1635194120000|2021-10-25 20:35:20|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1635194130000|2021-10-25 20:35:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1635194140000|2021-10-25 20:35:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1635194190000|2021-10-25 20:36:30|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|5
1635194200000|2021-10-25 20:36:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1635194210000|2021-10-25 20:36:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635194220000|2021-10-25 20:37:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1635194230000|2021-10-25 20:37:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1635194250000|2021-10-25 20:37:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635194270000|2021-10-25 20:37:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1635194280000|2021-10-25 20:38:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635194290000|2021-10-25 20:38:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1635194320000|2021-10-25 20:38:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635194330000|2021-10-25 20:38:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635194340000|2021-10-25 20:39:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|7
1635194350000|2021-10-25 20:39:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1635194360000|2021-10-25 20:39:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|5
1635194370000|2021-10-25 20:39:30|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|8
1635194380000|2021-10-25 20:39:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|7
1635194400000|2021-10-25 20:40:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635194410000|2021-10-25 20:40:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635194420000|2021-10-25 20:40:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1635194430000|2021-10-25 20:40:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635194560000|2021-10-25 20:42:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635194570000|2021-10-25 20:42:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635194580000|2021-10-25 20:43:00|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|3
1635194590000|2021-10-25 20:43:10|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|7
1635194600000|2021-10-25 20:43:20|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1635194640000|2021-10-25 20:44:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635194670000|2021-10-25 20:44:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1635194680000|2021-10-25 20:44:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635194700000|2021-10-25 20:45:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1635194710000|2021-10-25 20:45:10|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1635194750000|2021-10-25 20:45:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1635194760000|2021-10-25 20:46:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1635194770000|2021-10-25 20:46:10|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1635194840000|2021-10-25 20:47:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1635194880000|2021-10-25 20:48:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635194910000|2021-10-25 20:48:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635194940000|2021-10-25 20:49:00|1064.8|1059.8|1065|1060|1065|1060|1064.7|1059.7|7
1635194950000|2021-10-25 20:49:10|1064.9|1059.9|1065|1060|1065.1|1060.1|1064.9|1059.9|10
1635194960000|2021-10-25 20:49:20|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1635194970000|2021-10-25 20:49:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635194980000|2021-10-25 20:49:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|10
1635195000000|2021-10-25 20:50:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|5
1635195010000|2021-10-25 20:50:10|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|3
1635195020000|2021-10-25 20:50:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635195030000|2021-10-25 20:50:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1635195040000|2021-10-25 20:50:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635195060000|2021-10-25 20:51:00|1064.9|1059.9|1065|1060|1065|1060|1064.8|1059.8|4
1635195070000|2021-10-25 20:51:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635195080000|2021-10-25 20:51:20|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1635195090000|2021-10-25 20:51:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|7
1635195150000|2021-10-25 20:52:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635195170000|2021-10-25 20:52:50|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|8
1635195180000|2021-10-25 20:53:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|8
1635195220000|2021-10-25 20:53:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635195240000|2021-10-25 20:54:00|1065.4|1060.4|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|3
1635195290000|2021-10-25 20:54:50|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|3
1635195300000|2021-10-25 20:55:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|5
1635195310000|2021-10-25 20:55:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635195320000|2021-10-25 20:55:20|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1635195330000|2021-10-25 20:55:30|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1635195350000|2021-10-25 20:55:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1635195360000|2021-10-25 20:56:00|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1635195370000|2021-10-25 20:56:10|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|8
1635195380000|2021-10-25 20:56:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635195420000|2021-10-25 20:57:00|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1635195430000|2021-10-25 20:57:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635195460000|2021-10-25 20:57:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635195470000|2021-10-25 20:57:50|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635195480000|2021-10-25 20:58:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635195490000|2021-10-25 20:58:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635195500000|2021-10-25 20:58:20|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|5
1635195510000|2021-10-25 20:58:30|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|12
1635195520000|2021-10-25 20:58:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|3
1635195530000|2021-10-25 20:58:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635195550000|2021-10-25 20:59:10|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1635195570000|2021-10-25 20:59:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|7
1635199230000|2021-10-25 22:00:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1635199260000|2021-10-25 22:01:00|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1635199320000|2021-10-25 22:02:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635199380000|2021-10-25 22:03:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1635199390000|2021-10-25 22:03:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635199410000|2021-10-25 22:03:30|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|2
1635199430000|2021-10-25 22:03:50|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1635199440000|2021-10-25 22:04:00|1065.6|1060.6|1065.9|1060.9|1065.9|1060.9|1065.6|1060.6|3
1635199460000|2021-10-25 22:04:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635199500000|2021-10-25 22:05:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635199520000|2021-10-25 22:05:20|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1635199540000|2021-10-25 22:05:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635199560000|2021-10-25 22:06:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635199580000|2021-10-25 22:06:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635199590000|2021-10-25 22:06:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635199600000|2021-10-25 22:06:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|4
1635199610000|2021-10-25 22:06:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635199620000|2021-10-25 22:07:00|1065|1060|1065|1060|1065|1060|1065|1060|1
1635199640000|2021-10-25 22:07:20|1064.9|1059.9|1064.3|1059.3|1064.9|1059.9|1064.3|1059.3|3
1635199650000|2021-10-25 22:07:30|1064.4|1059.4|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|4
1635199660000|2021-10-25 22:07:40|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|3
1635199680000|2021-10-25 22:08:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1635199700000|2021-10-25 22:08:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635199730000|2021-10-25 22:08:50|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635199740000|2021-10-25 22:09:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635199780000|2021-10-25 22:09:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1635199800000|2021-10-25 22:10:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1635199810000|2021-10-25 22:10:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635199820000|2021-10-25 22:10:20|1063.9|1058.9|1063.7|1058.7|1064|1059|1063.7|1058.7|3
1635199830000|2021-10-25 22:10:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635199840000|2021-10-25 22:10:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635199860000|2021-10-25 22:11:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635199910000|2021-10-25 22:11:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635199930000|2021-10-25 22:12:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635199940000|2021-10-25 22:12:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635199970000|2021-10-25 22:12:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1635199980000|2021-10-25 22:13:00|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|2
1635199990000|2021-10-25 22:13:10|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1635200000000|2021-10-25 22:13:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1635200020000|2021-10-25 22:13:40|1065.3|1060.3|1064.9|1059.9|1065.3|1060.3|1064.9|1059.9|2
1635200230000|2021-10-25 22:17:10|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1635200250000|2021-10-25 22:17:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635200260000|2021-10-25 22:17:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635200340000|2021-10-25 22:19:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1635200450000|2021-10-25 22:20:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1635200460000|2021-10-25 22:21:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1635200480000|2021-10-25 22:21:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1635200490000|2021-10-25 22:21:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1635200510000|2021-10-25 22:21:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635200570000|2021-10-25 22:22:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635200630000|2021-10-25 22:23:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1635200640000|2021-10-25 22:24:00|1065|1060|1064.5|1059.5|1065|1060|1064.5|1059.5|4
1635200700000|2021-10-25 22:25:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635200840000|2021-10-25 22:27:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635200860000|2021-10-25 22:27:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|5
1635200890000|2021-10-25 22:28:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635200920000|2021-10-25 22:28:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635200940000|2021-10-25 22:29:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635201270000|2021-10-25 22:34:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635201320000|2021-10-25 22:35:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635201330000|2021-10-25 22:35:30|1064.6|1059.6|1065|1060|1065|1060|1064.6|1059.6|2
1635201340000|2021-10-25 22:35:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635201350000|2021-10-25 22:35:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1635201370000|2021-10-25 22:36:10|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635201380000|2021-10-25 22:36:20|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|2
1635201400000|2021-10-25 22:36:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635201410000|2021-10-25 22:36:50|1064.8|1059.8|1064.6|1059.6|1064.9|1059.9|1064.6|1059.6|4
1635201490000|2021-10-25 22:38:10|1064.5|1059.5|1064.2|1059.2|1064.5|1059.5|1064.2|1059.2|2
1635201500000|2021-10-25 22:38:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635201560000|2021-10-25 22:39:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635201580000|2021-10-25 22:39:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1635201630000|2021-10-25 22:40:30|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1635201680000|2021-10-25 22:41:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635201700000|2021-10-25 22:41:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635201720000|2021-10-25 22:42:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635201740000|2021-10-25 22:42:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635201750000|2021-10-25 22:42:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635201840000|2021-10-25 22:44:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635201850000|2021-10-25 22:44:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635201910000|2021-10-25 22:45:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635201920000|2021-10-25 22:45:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635201940000|2021-10-25 22:45:40|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|4
1635201950000|2021-10-25 22:45:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635201960000|2021-10-25 22:46:00|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1635201980000|2021-10-25 22:46:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1635201990000|2021-10-25 22:46:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1635202000000|2021-10-25 22:46:40|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1635202010000|2021-10-25 22:46:50|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1635202020000|2021-10-25 22:47:00|1062.7|1057.7|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|5
1635202030000|2021-10-25 22:47:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635202060000|2021-10-25 22:47:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635202080000|2021-10-25 22:48:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635202140000|2021-10-25 22:49:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635202160000|2021-10-25 22:49:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635202350000|2021-10-25 22:52:30|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|2
1635202410000|2021-10-25 22:53:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|5
1635202420000|2021-10-25 22:53:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1635202440000|2021-10-25 22:54:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635202490000|2021-10-25 22:54:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1635202510000|2021-10-25 22:55:10|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1635202540000|2021-10-25 22:55:40|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|5
1635202560000|2021-10-25 22:56:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635202640000|2021-10-25 22:57:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1635202730000|2021-10-25 22:58:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635202740000|2021-10-25 22:59:00|1062.5|1057.5|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|6
1635202750000|2021-10-25 22:59:10|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|3
1635202760000|2021-10-25 22:59:20|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1635202790000|2021-10-25 22:59:50|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1635202800000|2021-10-25 23:00:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1635202810000|2021-10-25 23:00:10|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1635202820000|2021-10-25 23:00:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|4
1635202840000|2021-10-25 23:00:40|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1635202860000|2021-10-25 23:01:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635202870000|2021-10-25 23:01:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635202910000|2021-10-25 23:01:50|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1635202930000|2021-10-25 23:02:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635203010000|2021-10-25 23:03:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635203070000|2021-10-25 23:04:30|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|4
1635203080000|2021-10-25 23:04:40|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1635203090000|2021-10-25 23:04:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|5
1635203130000|2021-10-25 23:05:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635203140000|2021-10-25 23:05:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635203150000|2021-10-25 23:05:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635203260000|2021-10-25 23:07:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635203280000|2021-10-25 23:08:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635203360000|2021-10-25 23:09:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635203380000|2021-10-25 23:09:40|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1635203420000|2021-10-25 23:10:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1635203750000|2021-10-25 23:15:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635203820000|2021-10-25 23:17:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1635203990000|2021-10-25 23:19:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635204020000|2021-10-25 23:20:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635204090000|2021-10-25 23:21:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635204120000|2021-10-25 23:22:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635204130000|2021-10-25 23:22:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1635204200000|2021-10-25 23:23:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635204250000|2021-10-25 23:24:10|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|5
1635204260000|2021-10-25 23:24:20|1062.9|1057.9|1062.5|1057.5|1062.9|1057.9|1062.5|1057.5|3
1635204270000|2021-10-25 23:24:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635204300000|2021-10-25 23:25:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635204310000|2021-10-25 23:25:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635204350000|2021-10-25 23:25:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635204360000|2021-10-25 23:26:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1635204370000|2021-10-25 23:26:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635204470000|2021-10-25 23:27:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635204480000|2021-10-25 23:28:00|1062.6|1057.6|1062.9|1057.9|1062.9|1057.9|1062.5|1057.5|4
1635204540000|2021-10-25 23:29:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635204580000|2021-10-25 23:29:40|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|6
1635204590000|2021-10-25 23:29:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635204600000|2021-10-25 23:30:00|1063|1058|1062.7|1057.7|1063.1|1058.1|1062.7|1057.7|5
1635204610000|2021-10-25 23:30:10|1062.6|1057.6|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|4
1635204620000|2021-10-25 23:30:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635204660000|2021-10-25 23:31:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635204700000|2021-10-25 23:31:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635204750000|2021-10-25 23:32:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635204770000|2021-10-25 23:32:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635204840000|2021-10-25 23:34:00|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|4
1635206400000|2021-10-26 00:00:00|1063.5|1058.5|1064.5|1059.5|1064.6|1059.6|1063.5|1058.5|12
1635206410000|2021-10-26 00:00:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|7
1635206420000|2021-10-26 00:00:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|12
1635206430000|2021-10-26 00:00:30|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1635206450000|2021-10-26 00:00:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|13
1635206460000|2021-10-26 00:01:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1635206470000|2021-10-26 00:01:10|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|3
1635206490000|2021-10-26 00:01:30|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|5
1635206500000|2021-10-26 00:01:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635206510000|2021-10-26 00:01:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635206520000|2021-10-26 00:02:00|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1635206530000|2021-10-26 00:02:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635206540000|2021-10-26 00:02:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635206550000|2021-10-26 00:02:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635206560000|2021-10-26 00:02:40|1063.4|1058.4|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|2
1635206590000|2021-10-26 00:03:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635206600000|2021-10-26 00:03:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1635206620000|2021-10-26 00:03:40|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1635206660000|2021-10-26 00:04:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635206720000|2021-10-26 00:05:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635206730000|2021-10-26 00:05:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1635206760000|2021-10-26 00:06:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635206790000|2021-10-26 00:06:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635206860000|2021-10-26 00:07:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635206920000|2021-10-26 00:08:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635206940000|2021-10-26 00:09:00|1064|1059|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|17
1635206950000|2021-10-26 00:09:10|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635206960000|2021-10-26 00:09:20|1064|1059|1064|1059|1064|1059|1063.8|1058.8|8
1635206970000|2021-10-26 00:09:30|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|2
1635206980000|2021-10-26 00:09:40|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635206990000|2021-10-26 00:09:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1635207000000|2021-10-26 00:10:00|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|7
1635207010000|2021-10-26 00:10:10|1064|1059|1063.8|1058.8|1064.1|1059.1|1063.8|1058.8|7
1635207030000|2021-10-26 00:10:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635207050000|2021-10-26 00:10:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635207060000|2021-10-26 00:11:00|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|5
1635207080000|2021-10-26 00:11:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635207090000|2021-10-26 00:11:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1635207110000|2021-10-26 00:11:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635207120000|2021-10-26 00:12:00|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|12
1635207130000|2021-10-26 00:12:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1635207140000|2021-10-26 00:12:20|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|4
1635207150000|2021-10-26 00:12:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635207160000|2021-10-26 00:12:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635207170000|2021-10-26 00:12:50|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|9
1635207180000|2021-10-26 00:13:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635207210000|2021-10-26 00:13:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635207220000|2021-10-26 00:13:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635207230000|2021-10-26 00:13:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635207240000|2021-10-26 00:14:00|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|2
1635207260000|2021-10-26 00:14:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635207270000|2021-10-26 00:14:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635207280000|2021-10-26 00:14:40|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1635207290000|2021-10-26 00:14:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1635207320000|2021-10-26 00:15:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635207330000|2021-10-26 00:15:30|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1635207340000|2021-10-26 00:15:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|13
1635207350000|2021-10-26 00:15:50|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|6
1635207370000|2021-10-26 00:16:10|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1635207380000|2021-10-26 00:16:20|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|7
1635207390000|2021-10-26 00:16:30|1063.3|1058.3|1062.9|1057.9|1063.3|1058.3|1062.9|1057.9|5
1635207400000|2021-10-26 00:16:40|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1635207420000|2021-10-26 00:17:00|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|5
1635207450000|2021-10-26 00:17:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1635207470000|2021-10-26 00:17:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635207480000|2021-10-26 00:18:00|1062.8|1057.8|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|4
1635207500000|2021-10-26 00:18:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635207530000|2021-10-26 00:18:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1635207540000|2021-10-26 00:19:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|6
1635207550000|2021-10-26 00:19:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1635207570000|2021-10-26 00:19:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635207580000|2021-10-26 00:19:40|1063|1058|1063|1058|1063|1058|1062.9|1057.9|5
1635207590000|2021-10-26 00:19:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1635207600000|2021-10-26 00:20:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1635207610000|2021-10-26 00:20:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1635207630000|2021-10-26 00:20:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635207640000|2021-10-26 00:20:40|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|4
1635207650000|2021-10-26 00:20:50|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|3
1635207660000|2021-10-26 00:21:00|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|5
1635207670000|2021-10-26 00:21:10|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|3
1635207680000|2021-10-26 00:21:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1635207690000|2021-10-26 00:21:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1635207700000|2021-10-26 00:21:40|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|3
1635207710000|2021-10-26 00:21:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1635207720000|2021-10-26 00:22:00|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1060.9|1055.9|3
1635207750000|2021-10-26 00:22:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1635207770000|2021-10-26 00:22:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635207810000|2021-10-26 00:23:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1635207830000|2021-10-26 00:23:50|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635207850000|2021-10-26 00:24:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635207860000|2021-10-26 00:24:20|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1635207870000|2021-10-26 00:24:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1635207880000|2021-10-26 00:24:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635207890000|2021-10-26 00:24:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635207900000|2021-10-26 00:25:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|2
1635207920000|2021-10-26 00:25:20|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1635207930000|2021-10-26 00:25:30|1062|1057|1062|1057|1062|1057|1061.9|1056.9|15
1635207940000|2021-10-26 00:25:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1635207950000|2021-10-26 00:25:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635207960000|2021-10-26 00:26:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635208010000|2021-10-26 00:26:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635208030000|2021-10-26 00:27:10|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1635208050000|2021-10-26 00:27:30|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|3
1635208060000|2021-10-26 00:27:40|1061.4|1056.4|1061.2|1056.2|1061.4|1056.4|1061.1|1056.1|7
1635208070000|2021-10-26 00:27:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1635208080000|2021-10-26 00:28:00|1061.1|1056.1|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|7
1635208090000|2021-10-26 00:28:10|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1635208130000|2021-10-26 00:28:50|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1635208140000|2021-10-26 00:29:00|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|4
1635208180000|2021-10-26 00:29:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635208200000|2021-10-26 00:30:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635208230000|2021-10-26 00:30:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635208250000|2021-10-26 00:30:50|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1635208320000|2021-10-26 00:32:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635208410000|2021-10-26 00:33:30|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1635208440000|2021-10-26 00:34:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635208450000|2021-10-26 00:34:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635208460000|2021-10-26 00:34:20|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1635208480000|2021-10-26 00:34:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635208490000|2021-10-26 00:34:50|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1635208500000|2021-10-26 00:35:00|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1635208530000|2021-10-26 00:35:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635208540000|2021-10-26 00:35:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1635208570000|2021-10-26 00:36:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635208600000|2021-10-26 00:36:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1635208610000|2021-10-26 00:36:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635208620000|2021-10-26 00:37:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|7
1635208630000|2021-10-26 00:37:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1635208640000|2021-10-26 00:37:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635208650000|2021-10-26 00:37:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|6
1635208660000|2021-10-26 00:37:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635208670000|2021-10-26 00:37:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635208680000|2021-10-26 00:38:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1635208690000|2021-10-26 00:38:10|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|5
1635208700000|2021-10-26 00:38:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635208710000|2021-10-26 00:38:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635208730000|2021-10-26 00:38:50|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635208750000|2021-10-26 00:39:10|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635208770000|2021-10-26 00:39:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635208830000|2021-10-26 00:40:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|4
1635208840000|2021-10-26 00:40:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|3
1635208850000|2021-10-26 00:40:50|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1635208870000|2021-10-26 00:41:10|1061.2|1056.2|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|3
1635208920000|2021-10-26 00:42:00|1061|1056|1061|1056|1061|1056|1061|1056|1
1635208930000|2021-10-26 00:42:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635208940000|2021-10-26 00:42:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1635208960000|2021-10-26 00:42:40|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1635208970000|2021-10-26 00:42:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1635208980000|2021-10-26 00:43:00|1061|1056|1061|1056|1061|1056|1061|1056|1
1635208990000|2021-10-26 00:43:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635209030000|2021-10-26 00:43:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635209040000|2021-10-26 00:44:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|9
1635209050000|2021-10-26 00:44:10|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|4
1635209060000|2021-10-26 00:44:20|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1635209070000|2021-10-26 00:44:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635209080000|2021-10-26 00:44:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|4
1635209090000|2021-10-26 00:44:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|4
1635209100000|2021-10-26 00:45:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|8
1635209110000|2021-10-26 00:45:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635209120000|2021-10-26 00:45:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635209130000|2021-10-26 00:45:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1635209140000|2021-10-26 00:45:40|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1635209150000|2021-10-26 00:45:50|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|4
1635209180000|2021-10-26 00:46:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635209190000|2021-10-26 00:46:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635209210000|2021-10-26 00:46:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635209220000|2021-10-26 00:47:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635209240000|2021-10-26 00:47:20|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|4
1635209250000|2021-10-26 00:47:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635209270000|2021-10-26 00:47:50|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635209280000|2021-10-26 00:48:00|1062.1|1057.1|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|4
1635209290000|2021-10-26 00:48:10|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1635209330000|2021-10-26 00:48:50|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1635209350000|2021-10-26 00:49:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635209360000|2021-10-26 00:49:20|1062.1|1057.1|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|3
1635209390000|2021-10-26 00:49:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635209450000|2021-10-26 00:50:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635209500000|2021-10-26 00:51:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1635209510000|2021-10-26 00:51:50|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|11
1635209520000|2021-10-26 00:52:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635209530000|2021-10-26 00:52:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|3
1635209550000|2021-10-26 00:52:30|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1635209560000|2021-10-26 00:52:40|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1635209570000|2021-10-26 00:52:50|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|2
1635209620000|2021-10-26 00:53:40|1061.3|1056.3|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|4
1635209630000|2021-10-26 00:53:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635209660000|2021-10-26 00:54:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635209670000|2021-10-26 00:54:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1635209700000|2021-10-26 00:55:00|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1635209710000|2021-10-26 00:55:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|3
1635209720000|2021-10-26 00:55:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635209730000|2021-10-26 00:55:30|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|8
1635209800000|2021-10-26 00:56:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|4
1635209970000|2021-10-26 00:59:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635209980000|2021-10-26 00:59:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635210000000|2021-10-26 01:00:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|4
1635210010000|2021-10-26 01:00:10|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1635210030000|2021-10-26 01:00:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635210040000|2021-10-26 01:00:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|7
1635210060000|2021-10-26 01:01:00|1061.3|1056.3|1060.7|1055.7|1061.3|1056.3|1060.7|1055.7|8
1635210070000|2021-10-26 01:01:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635210080000|2021-10-26 01:01:20|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|5
1635210090000|2021-10-26 01:01:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635210110000|2021-10-26 01:01:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1635210120000|2021-10-26 01:02:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1635210170000|2021-10-26 01:02:50|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1635210180000|2021-10-26 01:03:00|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|8
1635210190000|2021-10-26 01:03:10|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1635210200000|2021-10-26 01:03:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635210270000|2021-10-26 01:04:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1635210290000|2021-10-26 01:04:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635210300000|2021-10-26 01:05:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1635210310000|2021-10-26 01:05:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635210330000|2021-10-26 01:05:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|6
1635210340000|2021-10-26 01:05:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|5
1635210350000|2021-10-26 01:05:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1635210360000|2021-10-26 01:06:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1635210370000|2021-10-26 01:06:10|1061|1056|1060.8|1055.8|1061|1056|1060.7|1055.7|6
1635210380000|2021-10-26 01:06:20|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1635210390000|2021-10-26 01:06:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1635210410000|2021-10-26 01:06:50|1060.9|1055.9|1060.8|1055.8|1061|1056|1060.8|1055.8|10
1635210420000|2021-10-26 01:07:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|5
1635210430000|2021-10-26 01:07:10|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1635210450000|2021-10-26 01:07:30|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1635210470000|2021-10-26 01:07:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1635210510000|2021-10-26 01:08:30|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1635210520000|2021-10-26 01:08:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1635210530000|2021-10-26 01:08:50|1060.9|1055.9|1061.4|1056.4|1061.4|1056.4|1060.9|1055.9|5
1635210560000|2021-10-26 01:09:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635210600000|2021-10-26 01:10:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635210610000|2021-10-26 01:10:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1635210630000|2021-10-26 01:10:30|1062|1057|1062|1057|1062|1057|1061.9|1056.9|5
1635210640000|2021-10-26 01:10:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1635210670000|2021-10-26 01:11:10|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1635210690000|2021-10-26 01:11:30|1061.9|1056.9|1062.3|1057.3|1062.3|1057.3|1061.9|1056.9|3
1635210700000|2021-10-26 01:11:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635210730000|2021-10-26 01:12:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1635210740000|2021-10-26 01:12:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635210750000|2021-10-26 01:12:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635210760000|2021-10-26 01:12:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635210770000|2021-10-26 01:12:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635210780000|2021-10-26 01:13:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1635210790000|2021-10-26 01:13:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635210800000|2021-10-26 01:13:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635210810000|2021-10-26 01:13:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635210820000|2021-10-26 01:13:40|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1635210830000|2021-10-26 01:13:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635210840000|2021-10-26 01:14:00|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|2
1635210850000|2021-10-26 01:14:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|10
1635210870000|2021-10-26 01:14:30|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|8
1635210890000|2021-10-26 01:14:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|15
1635210900000|2021-10-26 01:15:00|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635210910000|2021-10-26 01:15:10|1062.9|1057.9|1062.5|1057.5|1062.9|1057.9|1062.4|1057.4|4
1635210920000|2021-10-26 01:15:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1635210930000|2021-10-26 01:15:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635210960000|2021-10-26 01:16:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1635210970000|2021-10-26 01:16:10|1062.7|1057.7|1063|1058|1063|1058|1062.7|1057.7|3
1635210990000|2021-10-26 01:16:30|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|3
1635211000000|2021-10-26 01:16:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635211060000|2021-10-26 01:17:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635211070000|2021-10-26 01:17:50|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635211100000|2021-10-26 01:18:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635211110000|2021-10-26 01:18:30|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|4
1635211120000|2021-10-26 01:18:40|1063.8|1058.8|1063.2|1058.2|1063.8|1058.8|1063.1|1058.1|6
1635211140000|2021-10-26 01:19:00|1063.1|1058.1|1062.7|1057.7|1063.1|1058.1|1062.7|1057.7|5
1635211150000|2021-10-26 01:19:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635211160000|2021-10-26 01:19:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635211170000|2021-10-26 01:19:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1635211190000|2021-10-26 01:19:50|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1635211200000|2021-10-26 01:20:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1635211210000|2021-10-26 01:20:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635211220000|2021-10-26 01:20:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635211230000|2021-10-26 01:20:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|6
1635211240000|2021-10-26 01:20:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1635211250000|2021-10-26 01:20:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1635211260000|2021-10-26 01:21:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1635211270000|2021-10-26 01:21:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1635211280000|2021-10-26 01:21:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|7
1635211290000|2021-10-26 01:21:30|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|6
1635211310000|2021-10-26 01:21:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1635211330000|2021-10-26 01:22:10|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1635211340000|2021-10-26 01:22:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|5
1635211350000|2021-10-26 01:22:30|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|5
1635211390000|2021-10-26 01:23:10|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1635211410000|2021-10-26 01:23:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635211430000|2021-10-26 01:23:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635211450000|2021-10-26 01:24:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1635211470000|2021-10-26 01:24:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635211480000|2021-10-26 01:24:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635211490000|2021-10-26 01:24:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1635211500000|2021-10-26 01:25:00|1062.3|1057.3|1061.8|1056.8|1062.3|1057.3|1061.8|1056.8|5
1635211520000|2021-10-26 01:25:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635211530000|2021-10-26 01:25:30|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|3
1635211560000|2021-10-26 01:26:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635211580000|2021-10-26 01:26:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635211590000|2021-10-26 01:26:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1635211600000|2021-10-26 01:26:40|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|7
1635211650000|2021-10-26 01:27:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635211700000|2021-10-26 01:28:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635211720000|2021-10-26 01:28:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635211750000|2021-10-26 01:29:10|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1635211760000|2021-10-26 01:29:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1635211780000|2021-10-26 01:29:40|1061.9|1056.9|1061.6|1056.6|1062|1057|1061.5|1056.5|5
1635211800000|2021-10-26 01:30:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1635211810000|2021-10-26 01:30:10|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1635211820000|2021-10-26 01:30:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|13
1635211830000|2021-10-26 01:30:30|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1635211840000|2021-10-26 01:30:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635211850000|2021-10-26 01:30:50|1061.3|1056.3|1060.6|1055.6|1061.3|1056.3|1060.6|1055.6|11
1635211860000|2021-10-26 01:31:00|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|4
1635211870000|2021-10-26 01:31:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1635211880000|2021-10-26 01:31:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1635211900000|2021-10-26 01:31:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635211910000|2021-10-26 01:31:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1635211920000|2021-10-26 01:32:00|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|7
1635211930000|2021-10-26 01:32:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635211940000|2021-10-26 01:32:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1635211950000|2021-10-26 01:32:30|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1635211960000|2021-10-26 01:32:40|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|10
1635211970000|2021-10-26 01:32:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635211980000|2021-10-26 01:33:00|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|10
1635211990000|2021-10-26 01:33:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635212000000|2021-10-26 01:33:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635212020000|2021-10-26 01:33:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635212030000|2021-10-26 01:33:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635212040000|2021-10-26 01:34:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635212050000|2021-10-26 01:34:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|5
1635212060000|2021-10-26 01:34:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635212070000|2021-10-26 01:34:30|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1635212080000|2021-10-26 01:34:40|1060|1055|1059.4|1054.4|1060|1055|1059.4|1054.4|10
1635212090000|2021-10-26 01:34:50|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1058.9|1053.9|6
1635212100000|2021-10-26 01:35:00|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|4
1635212120000|2021-10-26 01:35:20|1059.2|1054.2|1059.4|1054.4|1059.5|1054.5|1059.2|1054.2|3
1635212130000|2021-10-26 01:35:30|1059.5|1054.5|1059.1|1054.1|1059.5|1054.5|1059|1054|10
1635212160000|2021-10-26 01:36:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1635212170000|2021-10-26 01:36:10|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1635212180000|2021-10-26 01:36:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635212190000|2021-10-26 01:36:30|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|3
1635212200000|2021-10-26 01:36:40|1059.2|1054.2|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|2
1635212210000|2021-10-26 01:36:50|1059.4|1054.4|1059|1054|1059.5|1054.5|1058.9|1053.9|8
1635212240000|2021-10-26 01:37:20|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1635212250000|2021-10-26 01:37:30|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|5
1635212260000|2021-10-26 01:37:40|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1635212280000|2021-10-26 01:38:00|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|6
1635212290000|2021-10-26 01:38:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1635212300000|2021-10-26 01:38:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|7
1635212310000|2021-10-26 01:38:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635212320000|2021-10-26 01:38:40|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1635212330000|2021-10-26 01:38:50|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|8
1635212340000|2021-10-26 01:39:00|1059.9|1054.9|1060|1055|1060.1|1055.1|1059.9|1054.9|6
1635212350000|2021-10-26 01:39:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1635212360000|2021-10-26 01:39:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1635212370000|2021-10-26 01:39:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1635212380000|2021-10-26 01:39:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1635212390000|2021-10-26 01:39:50|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1635212400000|2021-10-26 01:40:00|1060.2|1055.2|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|4
1635212410000|2021-10-26 01:40:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1635212420000|2021-10-26 01:40:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|11
1635212430000|2021-10-26 01:40:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635212460000|2021-10-26 01:41:00|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|2
1635212470000|2021-10-26 01:41:10|1059.2|1054.2|1059.5|1054.5|1059.7|1054.7|1059.2|1054.2|4
1635212480000|2021-10-26 01:41:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|15
1635212490000|2021-10-26 01:41:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1635212500000|2021-10-26 01:41:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635212520000|2021-10-26 01:42:00|1059.6|1054.6|1059.3|1054.3|1059.6|1054.6|1059.3|1054.3|6
1635212540000|2021-10-26 01:42:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1635212550000|2021-10-26 01:42:30|1058.9|1053.9|1058.5|1053.5|1058.9|1053.9|1058.5|1053.5|4
1635212560000|2021-10-26 01:42:40|1058.7|1053.7|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|5
1635212570000|2021-10-26 01:42:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1635212580000|2021-10-26 01:43:00|1058.3|1053.3|1057.8|1052.8|1058.3|1053.3|1057.8|1052.8|6
1635212590000|2021-10-26 01:43:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|10
1635212600000|2021-10-26 01:43:20|1058.1|1053.1|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|10
1635212610000|2021-10-26 01:43:30|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1635212620000|2021-10-26 01:43:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1635212630000|2021-10-26 01:43:50|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|9
1635212640000|2021-10-26 01:44:00|1058|1053|1057.7|1052.7|1058|1053|1057.7|1052.7|4
1635212650000|2021-10-26 01:44:10|1057.8|1052.8|1058|1053|1058.1|1053.1|1057.8|1052.8|4
1635212660000|2021-10-26 01:44:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635212670000|2021-10-26 01:44:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|8
1635212680000|2021-10-26 01:44:40|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1635212690000|2021-10-26 01:44:50|1057.7|1052.7|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|4
1635212700000|2021-10-26 01:45:00|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|7
1635212710000|2021-10-26 01:45:10|1057.5|1052.5|1057.6|1052.6|1057.9|1052.9|1057.5|1052.5|6
1635212720000|2021-10-26 01:45:20|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|11
1635212730000|2021-10-26 01:45:30|1057.6|1052.6|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|9
1635212740000|2021-10-26 01:45:40|1058|1053|1058|1053|1058.1|1053.1|1058|1053|5
1635212750000|2021-10-26 01:45:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1635212760000|2021-10-26 01:46:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635212770000|2021-10-26 01:46:10|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|8
1635212780000|2021-10-26 01:46:20|1057.9|1052.9|1058.3|1053.3|1058.3|1053.3|1057.9|1052.9|9
1635212810000|2021-10-26 01:46:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1635212820000|2021-10-26 01:47:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1635212830000|2021-10-26 01:47:10|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|3
1635212840000|2021-10-26 01:47:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1635212850000|2021-10-26 01:47:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1635212860000|2021-10-26 01:47:40|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1635212880000|2021-10-26 01:48:00|1058.8|1053.8|1057.9|1052.9|1058.8|1053.8|1057.9|1052.9|5
1635212890000|2021-10-26 01:48:10|1058.3|1053.3|1058.6|1053.6|1058.7|1053.7|1058.1|1053.1|9
1635212900000|2021-10-26 01:48:20|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|6
1635212910000|2021-10-26 01:48:30|1059.1|1054.1|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|7
1635212930000|2021-10-26 01:48:50|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1635212940000|2021-10-26 01:49:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|13
1635212950000|2021-10-26 01:49:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1635212960000|2021-10-26 01:49:20|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.4|1053.4|4
1635212970000|2021-10-26 01:49:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1635212980000|2021-10-26 01:49:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1635212990000|2021-10-26 01:49:50|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|7
1635213000000|2021-10-26 01:50:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|2
1635213010000|2021-10-26 01:50:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1635213020000|2021-10-26 01:50:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1635213030000|2021-10-26 01:50:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1635213050000|2021-10-26 01:50:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1635213060000|2021-10-26 01:51:00|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|3
1635213100000|2021-10-26 01:51:40|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1635213110000|2021-10-26 01:51:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1635213130000|2021-10-26 01:52:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635213140000|2021-10-26 01:52:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635213150000|2021-10-26 01:52:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635213160000|2021-10-26 01:52:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635213180000|2021-10-26 01:53:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635213190000|2021-10-26 01:53:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635213200000|2021-10-26 01:53:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635213210000|2021-10-26 01:53:30|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1635213220000|2021-10-26 01:53:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1635213230000|2021-10-26 01:53:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1635213240000|2021-10-26 01:54:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1635213250000|2021-10-26 01:54:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635213260000|2021-10-26 01:54:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1635213270000|2021-10-26 01:54:30|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|10
1635213280000|2021-10-26 01:54:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1635213290000|2021-10-26 01:54:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|6
1635213300000|2021-10-26 01:55:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|6
1635213320000|2021-10-26 01:55:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1635213340000|2021-10-26 01:55:40|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|9
1635213350000|2021-10-26 01:55:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635213360000|2021-10-26 01:56:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|9
1635213370000|2021-10-26 01:56:10|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1635213380000|2021-10-26 01:56:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1635213390000|2021-10-26 01:56:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635213400000|2021-10-26 01:56:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1635213410000|2021-10-26 01:56:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1635213420000|2021-10-26 01:57:00|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|11
1635213430000|2021-10-26 01:57:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1635213440000|2021-10-26 01:57:20|1060|1055|1060|1055|1060|1055|1059.9|1054.9|7
1635213450000|2021-10-26 01:57:30|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060|1055|4
1635213460000|2021-10-26 01:57:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635213470000|2021-10-26 01:57:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1635213480000|2021-10-26 01:58:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|3
1635213490000|2021-10-26 01:58:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1635213500000|2021-10-26 01:58:20|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|8
1635213510000|2021-10-26 01:58:30|1060.4|1055.4|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|11
1635213520000|2021-10-26 01:58:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635213540000|2021-10-26 01:59:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|6
1635213550000|2021-10-26 01:59:10|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1635213580000|2021-10-26 01:59:40|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1635213590000|2021-10-26 01:59:50|1059.5|1054.5|1059.7|1054.7|1059.8|1054.8|1059.5|1054.5|4
1635213600000|2021-10-26 02:00:00|1059.8|1054.8|1059.5|1054.5|1059.8|1054.8|1059.4|1054.4|12
1635213610000|2021-10-26 02:00:10|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|6
1635213630000|2021-10-26 02:00:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1635213650000|2021-10-26 02:00:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635213660000|2021-10-26 02:01:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|13
1635213670000|2021-10-26 02:01:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1635213680000|2021-10-26 02:01:20|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1635213690000|2021-10-26 02:01:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635213710000|2021-10-26 02:01:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|10
1635213720000|2021-10-26 02:02:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|10
1635213730000|2021-10-26 02:02:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|4
1635213740000|2021-10-26 02:02:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1635213750000|2021-10-26 02:02:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|7
1635213760000|2021-10-26 02:02:40|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1635213770000|2021-10-26 02:02:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1635213780000|2021-10-26 02:03:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1635213790000|2021-10-26 02:03:10|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|5
1635213800000|2021-10-26 02:03:20|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|4
1635213810000|2021-10-26 02:03:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1635213840000|2021-10-26 02:04:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635213880000|2021-10-26 02:04:40|1059.7|1054.7|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|9
1635213890000|2021-10-26 02:04:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1635213900000|2021-10-26 02:05:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635213920000|2021-10-26 02:05:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635213930000|2021-10-26 02:05:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635213940000|2021-10-26 02:05:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635213950000|2021-10-26 02:05:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635213960000|2021-10-26 02:06:00|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.7|1054.7|4
1635213980000|2021-10-26 02:06:20|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|2
1635214000000|2021-10-26 02:06:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635214010000|2021-10-26 02:06:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|11
1635214020000|2021-10-26 02:07:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1635214030000|2021-10-26 02:07:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1635214040000|2021-10-26 02:07:20|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1635214050000|2021-10-26 02:07:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635214070000|2021-10-26 02:07:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635214080000|2021-10-26 02:08:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1635214090000|2021-10-26 02:08:10|1059.5|1054.5|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|4
1635214100000|2021-10-26 02:08:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|7
1635214110000|2021-10-26 02:08:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635214120000|2021-10-26 02:08:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1635214130000|2021-10-26 02:08:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1635214200000|2021-10-26 02:10:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1635214210000|2021-10-26 02:10:10|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1635214220000|2021-10-26 02:10:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1635214230000|2021-10-26 02:10:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|8
1635214310000|2021-10-26 02:11:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1635214340000|2021-10-26 02:12:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1635214350000|2021-10-26 02:12:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635214380000|2021-10-26 02:13:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635214390000|2021-10-26 02:13:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1635214440000|2021-10-26 02:14:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635214460000|2021-10-26 02:14:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1635214510000|2021-10-26 02:15:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635214550000|2021-10-26 02:15:50|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|7
1635214560000|2021-10-26 02:16:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635214630000|2021-10-26 02:17:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635214660000|2021-10-26 02:17:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635214670000|2021-10-26 02:17:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1635214680000|2021-10-26 02:18:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1635214700000|2021-10-26 02:18:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1635214740000|2021-10-26 02:19:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635214770000|2021-10-26 02:19:30|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1635214790000|2021-10-26 02:19:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|12
1635214800000|2021-10-26 02:20:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|18
1635214810000|2021-10-26 02:20:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|23
1635214840000|2021-10-26 02:20:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635214890000|2021-10-26 02:21:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1635214900000|2021-10-26 02:21:40|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1635214920000|2021-10-26 02:22:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1635214930000|2021-10-26 02:22:10|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1635214960000|2021-10-26 02:22:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635214970000|2021-10-26 02:22:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1635214980000|2021-10-26 02:23:00|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1635215010000|2021-10-26 02:23:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1635215020000|2021-10-26 02:23:40|1059|1054|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|3
1635215070000|2021-10-26 02:24:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635215080000|2021-10-26 02:24:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635215110000|2021-10-26 02:25:10|1059.4|1054.4|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|3
1635215260000|2021-10-26 02:27:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635215350000|2021-10-26 02:29:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1635215370000|2021-10-26 02:29:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1635215410000|2021-10-26 02:30:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635215420000|2021-10-26 02:30:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1635215430000|2021-10-26 02:30:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1635215440000|2021-10-26 02:30:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635215450000|2021-10-26 02:30:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1635215460000|2021-10-26 02:31:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1635215480000|2021-10-26 02:31:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1635215500000|2021-10-26 02:31:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|5
1635215520000|2021-10-26 02:32:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1635215530000|2021-10-26 02:32:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635215570000|2021-10-26 02:32:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635215580000|2021-10-26 02:33:00|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|5
1635215590000|2021-10-26 02:33:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635215640000|2021-10-26 02:34:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635215670000|2021-10-26 02:34:30|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1635215680000|2021-10-26 02:34:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1635215700000|2021-10-26 02:35:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|5
1635215710000|2021-10-26 02:35:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635215720000|2021-10-26 02:35:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635215730000|2021-10-26 02:35:30|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1635215740000|2021-10-26 02:35:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635215780000|2021-10-26 02:36:20|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|3
1635215800000|2021-10-26 02:36:40|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|9
1635215810000|2021-10-26 02:36:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635215820000|2021-10-26 02:37:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1635215840000|2021-10-26 02:37:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1635215890000|2021-10-26 02:38:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635215900000|2021-10-26 02:38:20|1059|1054|1058.7|1053.7|1059|1054|1058.7|1053.7|3
1635215910000|2021-10-26 02:38:30|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1635215930000|2021-10-26 02:38:50|1058.7|1053.7|1058.9|1053.9|1058.9|1053.9|1058.6|1053.6|3
1635215940000|2021-10-26 02:39:00|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|3
1635215950000|2021-10-26 02:39:10|1058.9|1053.9|1059|1054|1059|1054|1058.8|1053.8|18
1635215960000|2021-10-26 02:39:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1635216010000|2021-10-26 02:40:10|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|5
1635216020000|2021-10-26 02:40:20|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1635216030000|2021-10-26 02:40:30|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|4
1635216060000|2021-10-26 02:41:00|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|4
1635216070000|2021-10-26 02:41:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|4
1635216100000|2021-10-26 02:41:40|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|4
1635216110000|2021-10-26 02:41:50|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1635216120000|2021-10-26 02:42:00|1058.6|1053.6|1058.3|1053.3|1058.6|1053.6|1058.3|1053.3|3
1635216140000|2021-10-26 02:42:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635216160000|2021-10-26 02:42:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635216170000|2021-10-26 02:42:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1635216200000|2021-10-26 02:43:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1635216210000|2021-10-26 02:43:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635216230000|2021-10-26 02:43:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635216240000|2021-10-26 02:44:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635216280000|2021-10-26 02:44:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635216290000|2021-10-26 02:44:50|1058.2|1053.2|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|2
1635216310000|2021-10-26 02:45:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1635216320000|2021-10-26 02:45:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635216330000|2021-10-26 02:45:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1635216340000|2021-10-26 02:45:40|1057.8|1052.8|1058|1053|1058.1|1053.1|1057.8|1052.8|4
1635216350000|2021-10-26 02:45:50|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1635216360000|2021-10-26 02:46:00|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058|1053|8
1635216370000|2021-10-26 02:46:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1635216380000|2021-10-26 02:46:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635216390000|2021-10-26 02:46:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635216400000|2021-10-26 02:46:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1635216410000|2021-10-26 02:46:50|1058|1053|1058.4|1053.4|1058.4|1053.4|1058|1053|2
1635216420000|2021-10-26 02:47:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1635216430000|2021-10-26 02:47:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635216440000|2021-10-26 02:47:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1635216460000|2021-10-26 02:47:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635216490000|2021-10-26 02:48:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1635216550000|2021-10-26 02:49:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635216560000|2021-10-26 02:49:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1635216570000|2021-10-26 02:49:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635216580000|2021-10-26 02:49:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635216590000|2021-10-26 02:49:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1635216600000|2021-10-26 02:50:00|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|3
1635216610000|2021-10-26 02:50:10|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1635216620000|2021-10-26 02:50:20|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1635216650000|2021-10-26 02:50:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1635216660000|2021-10-26 02:51:00|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1635216680000|2021-10-26 02:51:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635216700000|2021-10-26 02:51:40|1058.7|1053.7|1058.9|1053.9|1058.9|1053.9|1058.7|1053.7|2
1635216750000|2021-10-26 02:52:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1635216770000|2021-10-26 02:52:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1635216780000|2021-10-26 02:53:00|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|13
1635216790000|2021-10-26 02:53:10|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1635216800000|2021-10-26 02:53:20|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1635216820000|2021-10-26 02:53:40|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|4
1635216830000|2021-10-26 02:53:50|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|10
1635216850000|2021-10-26 02:54:10|1059|1054|1059|1054|1059|1054|1059|1054|1
1635216860000|2021-10-26 02:54:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|3
1635216870000|2021-10-26 02:54:30|1059|1054|1059|1054|1059|1054|1059|1054|1
1635216890000|2021-10-26 02:54:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|9
1635216900000|2021-10-26 02:55:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1635216910000|2021-10-26 02:55:10|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1635216920000|2021-10-26 02:55:20|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1635216930000|2021-10-26 02:55:30|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1635216940000|2021-10-26 02:55:40|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|3
1635216990000|2021-10-26 02:56:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1635217000000|2021-10-26 02:56:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1635217050000|2021-10-26 02:57:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1635217100000|2021-10-26 02:58:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635217120000|2021-10-26 02:58:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1635217130000|2021-10-26 02:58:50|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1635217170000|2021-10-26 02:59:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635217180000|2021-10-26 02:59:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635217190000|2021-10-26 02:59:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635217200000|2021-10-26 03:00:00|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|5
1635217210000|2021-10-26 03:00:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1635217220000|2021-10-26 03:00:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|7
1635217250000|2021-10-26 03:00:50|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1635217260000|2021-10-26 03:01:00|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|6
1635217270000|2021-10-26 03:01:10|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|4
1635217280000|2021-10-26 03:01:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635217290000|2021-10-26 03:01:30|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635217310000|2021-10-26 03:01:50|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1635217320000|2021-10-26 03:02:00|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1635217330000|2021-10-26 03:02:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1635217340000|2021-10-26 03:02:20|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|5
1635217360000|2021-10-26 03:02:40|1059.1|1054.1|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|5
1635217370000|2021-10-26 03:02:50|1058.9|1053.9|1059|1054|1059|1054|1058.8|1053.8|4
1635217380000|2021-10-26 03:03:00|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1635217390000|2021-10-26 03:03:10|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|8
1635217400000|2021-10-26 03:03:20|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|7
1635217420000|2021-10-26 03:03:40|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1635217430000|2021-10-26 03:03:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|5
1635217440000|2021-10-26 03:04:00|1058.9|1053.9|1058.3|1053.3|1058.9|1053.9|1058.3|1053.3|11
1635217450000|2021-10-26 03:04:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|6
1635217460000|2021-10-26 03:04:20|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1635217470000|2021-10-26 03:04:30|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|4
1635217480000|2021-10-26 03:04:40|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|2
1635217510000|2021-10-26 03:05:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1635217520000|2021-10-26 03:05:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|7
1635217530000|2021-10-26 03:05:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1635217540000|2021-10-26 03:05:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1635217560000|2021-10-26 03:06:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1635217580000|2021-10-26 03:06:20|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|7
1635217590000|2021-10-26 03:06:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|5
1635217600000|2021-10-26 03:06:40|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|3
1635217610000|2021-10-26 03:06:50|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|10
1635217620000|2021-10-26 03:07:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1635217650000|2021-10-26 03:07:30|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|4
1635217660000|2021-10-26 03:07:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635217700000|2021-10-26 03:08:20|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|9
1635217710000|2021-10-26 03:08:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1635217740000|2021-10-26 03:09:00|1058.3|1053.3|1057.9|1052.9|1058.3|1053.3|1057.9|1052.9|5
1635217760000|2021-10-26 03:09:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1635217820000|2021-10-26 03:10:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635217860000|2021-10-26 03:11:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1635217880000|2021-10-26 03:11:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1635217890000|2021-10-26 03:11:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1635217920000|2021-10-26 03:12:00|1057.7|1052.7|1058.2|1053.2|1058.2|1053.2|1057.2|1052.2|4
1635218020000|2021-10-26 03:13:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1635218030000|2021-10-26 03:13:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635218050000|2021-10-26 03:14:10|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1635218080000|2021-10-26 03:14:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1635218090000|2021-10-26 03:14:50|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1635218120000|2021-10-26 03:15:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1635218170000|2021-10-26 03:16:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635218190000|2021-10-26 03:16:30|1058|1053|1057.5|1052.5|1058|1053|1057.5|1052.5|2
1635218260000|2021-10-26 03:17:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1635218270000|2021-10-26 03:17:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635218290000|2021-10-26 03:18:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635218300000|2021-10-26 03:18:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635218310000|2021-10-26 03:18:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635218320000|2021-10-26 03:18:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1635218330000|2021-10-26 03:18:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1635218340000|2021-10-26 03:19:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1635218350000|2021-10-26 03:19:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|6
1635218380000|2021-10-26 03:19:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1635218400000|2021-10-26 03:20:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|6
1635218410000|2021-10-26 03:20:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1635218420000|2021-10-26 03:20:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1635218430000|2021-10-26 03:20:30|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|2
1635218440000|2021-10-26 03:20:40|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1635218460000|2021-10-26 03:21:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635218470000|2021-10-26 03:21:10|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|3
1635218480000|2021-10-26 03:21:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1635218510000|2021-10-26 03:21:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635218520000|2021-10-26 03:22:00|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|12
1635218530000|2021-10-26 03:22:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|7
1635218540000|2021-10-26 03:22:20|1057|1052|1057|1052|1057.1|1052.1|1057|1052|7
1635218550000|2021-10-26 03:22:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635218560000|2021-10-26 03:22:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1635218570000|2021-10-26 03:22:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1635218580000|2021-10-26 03:23:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1635218590000|2021-10-26 03:23:10|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1635218600000|2021-10-26 03:23:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635218630000|2021-10-26 03:23:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635218640000|2021-10-26 03:24:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635218650000|2021-10-26 03:24:10|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1635218660000|2021-10-26 03:24:20|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|5
1635218670000|2021-10-26 03:24:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|6
1635218690000|2021-10-26 03:24:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635218710000|2021-10-26 03:25:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635218720000|2021-10-26 03:25:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1635218740000|2021-10-26 03:25:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635218750000|2021-10-26 03:25:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635218760000|2021-10-26 03:26:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1635218970000|2021-10-26 03:29:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635218980000|2021-10-26 03:29:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|4
1635218990000|2021-10-26 03:29:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635219000000|2021-10-26 03:30:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635219150000|2021-10-26 03:32:30|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|3
1635219160000|2021-10-26 03:32:40|1057.1|1052.1|1057|1052|1057.2|1052.2|1057|1052|8
1635219170000|2021-10-26 03:32:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|7
1635219180000|2021-10-26 03:33:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635219220000|2021-10-26 03:33:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1635219540000|2021-10-26 03:39:00|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1635219550000|2021-10-26 03:39:10|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1635219560000|2021-10-26 03:39:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635219610000|2021-10-26 03:40:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635219890000|2021-10-26 03:44:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635219910000|2021-10-26 03:45:10|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1635219920000|2021-10-26 03:45:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|8
1635219930000|2021-10-26 03:45:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635219940000|2021-10-26 03:45:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1635219950000|2021-10-26 03:45:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635219960000|2021-10-26 03:46:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635219990000|2021-10-26 03:46:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635220000000|2021-10-26 03:46:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1635220010000|2021-10-26 03:46:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635220020000|2021-10-26 03:47:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635220140000|2021-10-26 03:49:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635220150000|2021-10-26 03:49:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635220170000|2021-10-26 03:49:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635220200000|2021-10-26 03:50:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1635220220000|2021-10-26 03:50:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1635220230000|2021-10-26 03:50:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|6
1635220260000|2021-10-26 03:51:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635220320000|2021-10-26 03:52:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1635220330000|2021-10-26 03:52:10|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1635220340000|2021-10-26 03:52:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635220410000|2021-10-26 03:53:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1635220420000|2021-10-26 03:53:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635220600000|2021-10-26 03:56:40|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1635220730000|2021-10-26 03:58:50|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|9
1635220790000|2021-10-26 03:59:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635221220000|2021-10-26 04:07:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635221350000|2021-10-26 04:09:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1635221400000|2021-10-26 04:10:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1635221460000|2021-10-26 04:11:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635221650000|2021-10-26 04:14:10|1056.7|1051.7|1056.1|1051.1|1056.7|1051.7|1056.1|1051.1|3
1635221690000|2021-10-26 04:14:50|1056.2|1051.2|1055.7|1050.7|1056.2|1051.2|1055.7|1050.7|2
1635221740000|2021-10-26 04:15:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|5
1635221840000|2021-10-26 04:17:20|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1635221860000|2021-10-26 04:17:40|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1635221870000|2021-10-26 04:17:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1635221880000|2021-10-26 04:18:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1635221890000|2021-10-26 04:18:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1635221900000|2021-10-26 04:18:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1635221920000|2021-10-26 04:18:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1635221930000|2021-10-26 04:18:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635221940000|2021-10-26 04:19:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635221960000|2021-10-26 04:19:20|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|6
1635221970000|2021-10-26 04:19:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|12
1635221980000|2021-10-26 04:19:40|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1635221990000|2021-10-26 04:19:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635222030000|2021-10-26 04:20:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635222040000|2021-10-26 04:20:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|7
1635222050000|2021-10-26 04:20:50|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|6
1635222060000|2021-10-26 04:21:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1635222100000|2021-10-26 04:21:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1635222110000|2021-10-26 04:21:50|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|12
1635222120000|2021-10-26 04:22:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1635222130000|2021-10-26 04:22:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|6
1635222140000|2021-10-26 04:22:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1635222150000|2021-10-26 04:22:30|1055.7|1050.7|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|7
1635222280000|2021-10-26 04:24:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635222290000|2021-10-26 04:24:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1635222300000|2021-10-26 04:25:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1635222570000|2021-10-26 04:29:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1635222580000|2021-10-26 04:29:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1635222590000|2021-10-26 04:29:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1635222600000|2021-10-26 04:30:00|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|4
1635222610000|2021-10-26 04:30:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1635222690000|2021-10-26 04:31:30|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1635222700000|2021-10-26 04:31:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1635222710000|2021-10-26 04:31:50|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|5
1635222720000|2021-10-26 04:32:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635222730000|2021-10-26 04:32:10|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|4
1635222740000|2021-10-26 04:32:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635222750000|2021-10-26 04:32:30|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1635222770000|2021-10-26 04:32:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1635222780000|2021-10-26 04:33:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|5
1635222790000|2021-10-26 04:33:10|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|4
1635222800000|2021-10-26 04:33:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635222830000|2021-10-26 04:33:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1635223080000|2021-10-26 04:38:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635223200000|2021-10-26 04:40:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|5
1635223210000|2021-10-26 04:40:10|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|9
1635223230000|2021-10-26 04:40:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635223240000|2021-10-26 04:40:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1635223250000|2021-10-26 04:40:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635223260000|2021-10-26 04:41:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635223270000|2021-10-26 04:41:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1635223310000|2021-10-26 04:41:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635223330000|2021-10-26 04:42:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1635223360000|2021-10-26 04:42:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1635223370000|2021-10-26 04:42:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1635223380000|2021-10-26 04:43:00|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1635223410000|2021-10-26 04:43:30|1055.8|1050.8|1055.3|1050.3|1055.9|1050.9|1055.3|1050.3|8
1635223430000|2021-10-26 04:43:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635223460000|2021-10-26 04:44:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635223480000|2021-10-26 04:44:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635223490000|2021-10-26 04:44:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635223500000|2021-10-26 04:45:00|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1635223520000|2021-10-26 04:45:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635223530000|2021-10-26 04:45:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1635223550000|2021-10-26 04:45:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635223570000|2021-10-26 04:46:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635223580000|2021-10-26 04:46:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635223590000|2021-10-26 04:46:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1635223600000|2021-10-26 04:46:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635223610000|2021-10-26 04:46:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635223620000|2021-10-26 04:47:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1635223630000|2021-10-26 04:47:10|1055.4|1050.4|1055.1|1050.1|1055.4|1050.4|1054.9|1049.9|9
1635223640000|2021-10-26 04:47:20|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1635223650000|2021-10-26 04:47:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1635223680000|2021-10-26 04:48:00|1055.1|1050.1|1055.5|1050.5|1055.6|1050.6|1055.1|1050.1|4
1635223710000|2021-10-26 04:48:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635223720000|2021-10-26 04:48:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1635223750000|2021-10-26 04:49:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635223760000|2021-10-26 04:49:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1635223780000|2021-10-26 04:49:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635223870000|2021-10-26 04:51:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635223920000|2021-10-26 04:52:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635223950000|2021-10-26 04:52:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635223960000|2021-10-26 04:52:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635223970000|2021-10-26 04:52:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1635224020000|2021-10-26 04:53:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635224030000|2021-10-26 04:53:50|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1635224040000|2021-10-26 04:54:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|4
1635224060000|2021-10-26 04:54:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635224070000|2021-10-26 04:54:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1635224090000|2021-10-26 04:54:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635224100000|2021-10-26 04:55:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635224120000|2021-10-26 04:55:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635224150000|2021-10-26 04:55:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1635224160000|2021-10-26 04:56:00|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|5
1635224210000|2021-10-26 04:56:50|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|8
1635224220000|2021-10-26 04:57:00|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1635224230000|2021-10-26 04:57:10|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|6
1635224240000|2021-10-26 04:57:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1635224250000|2021-10-26 04:57:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1635224260000|2021-10-26 04:57:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1635224280000|2021-10-26 04:58:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1635224330000|2021-10-26 04:58:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1635224340000|2021-10-26 04:59:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1635224350000|2021-10-26 04:59:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|6
1635224360000|2021-10-26 04:59:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1635224370000|2021-10-26 04:59:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635224390000|2021-10-26 04:59:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1635224410000|2021-10-26 05:00:10|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1635224420000|2021-10-26 05:00:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635224430000|2021-10-26 05:00:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635224440000|2021-10-26 05:00:40|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1635224450000|2021-10-26 05:00:50|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1635224460000|2021-10-26 05:01:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1635224470000|2021-10-26 05:01:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1635224490000|2021-10-26 05:01:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|6
1635224500000|2021-10-26 05:01:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1635224530000|2021-10-26 05:02:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635224580000|2021-10-26 05:03:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1635224610000|2021-10-26 05:03:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1635224620000|2021-10-26 05:03:40|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1635224630000|2021-10-26 05:03:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|8
1635224640000|2021-10-26 05:04:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635224670000|2021-10-26 05:04:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1635224700000|2021-10-26 05:05:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635224730000|2021-10-26 05:05:30|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1635224760000|2021-10-26 05:06:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635224800000|2021-10-26 05:06:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635224830000|2021-10-26 05:07:10|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|2
1635224840000|2021-10-26 05:07:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635224860000|2021-10-26 05:07:40|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1635224880000|2021-10-26 05:08:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635224890000|2021-10-26 05:08:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1635224900000|2021-10-26 05:08:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|6
1635224930000|2021-10-26 05:08:50|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|9
1635224950000|2021-10-26 05:09:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1635224980000|2021-10-26 05:09:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635224990000|2021-10-26 05:09:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1635225020000|2021-10-26 05:10:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635225030000|2021-10-26 05:10:30|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1635225060000|2021-10-26 05:11:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1635225110000|2021-10-26 05:11:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635225120000|2021-10-26 05:12:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|6
1635225130000|2021-10-26 05:12:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1635225150000|2021-10-26 05:12:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635225160000|2021-10-26 05:12:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1635225170000|2021-10-26 05:12:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635225210000|2021-10-26 05:13:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1635225220000|2021-10-26 05:13:40|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056|1051|6
1635225230000|2021-10-26 05:13:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1635225240000|2021-10-26 05:14:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635225250000|2021-10-26 05:14:10|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|8
1635225260000|2021-10-26 05:14:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1635225270000|2021-10-26 05:14:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635225290000|2021-10-26 05:14:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635225300000|2021-10-26 05:15:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635225320000|2021-10-26 05:15:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1635225330000|2021-10-26 05:15:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|4
1635225340000|2021-10-26 05:15:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1635225350000|2021-10-26 05:15:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|5
1635225360000|2021-10-26 05:16:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1635225370000|2021-10-26 05:16:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635225380000|2021-10-26 05:16:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635225400000|2021-10-26 05:16:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635225420000|2021-10-26 05:17:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635225460000|2021-10-26 05:17:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635225470000|2021-10-26 05:17:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|7
1635225480000|2021-10-26 05:18:00|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|7
1635225490000|2021-10-26 05:18:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|8
1635225500000|2021-10-26 05:18:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1635225530000|2021-10-26 05:18:50|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1635225540000|2021-10-26 05:19:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635225550000|2021-10-26 05:19:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635225570000|2021-10-26 05:19:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1635225580000|2021-10-26 05:19:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1635225590000|2021-10-26 05:19:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635225600000|2021-10-26 05:20:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1635225610000|2021-10-26 05:20:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1635225620000|2021-10-26 05:20:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1635225630000|2021-10-26 05:20:30|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|5
1635225640000|2021-10-26 05:20:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|7
1635225650000|2021-10-26 05:20:50|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|5
1635225660000|2021-10-26 05:21:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635225670000|2021-10-26 05:21:10|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1635225680000|2021-10-26 05:21:20|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|6
1635225690000|2021-10-26 05:21:30|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1635225700000|2021-10-26 05:21:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|8
1635225710000|2021-10-26 05:21:50|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|4
1635225740000|2021-10-26 05:22:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635225760000|2021-10-26 05:22:40|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|8
1635225770000|2021-10-26 05:22:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1635225780000|2021-10-26 05:23:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|14
1635225790000|2021-10-26 05:23:10|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|5
1635225810000|2021-10-26 05:23:30|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1635225830000|2021-10-26 05:23:50|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1635225840000|2021-10-26 05:24:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1635225850000|2021-10-26 05:24:10|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|2
1635225860000|2021-10-26 05:24:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1635225940000|2021-10-26 05:25:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635225980000|2021-10-26 05:26:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635226010000|2021-10-26 05:26:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635226020000|2021-10-26 05:27:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635226030000|2021-10-26 05:27:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635226040000|2021-10-26 05:27:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635226070000|2021-10-26 05:27:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635226080000|2021-10-26 05:28:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|7
1635226090000|2021-10-26 05:28:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|6
1635226130000|2021-10-26 05:28:50|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1635226140000|2021-10-26 05:29:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1635226150000|2021-10-26 05:29:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|9
1635226170000|2021-10-26 05:29:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635226180000|2021-10-26 05:29:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635226190000|2021-10-26 05:29:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635226200000|2021-10-26 05:30:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635226210000|2021-10-26 05:30:10|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|6
1635226240000|2021-10-26 05:30:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635226260000|2021-10-26 05:31:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635226270000|2021-10-26 05:31:10|1057.1|1052.1|1056.5|1051.5|1057.1|1052.1|1056.4|1051.4|6
1635226280000|2021-10-26 05:31:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|9
1635226290000|2021-10-26 05:31:30|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1635226300000|2021-10-26 05:31:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|4
1635226310000|2021-10-26 05:31:50|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|10
1635226320000|2021-10-26 05:32:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635226330000|2021-10-26 05:32:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|6
1635226350000|2021-10-26 05:32:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|4
1635226360000|2021-10-26 05:32:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635226370000|2021-10-26 05:32:50|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1635226380000|2021-10-26 05:33:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1635226410000|2021-10-26 05:33:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635226430000|2021-10-26 05:33:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635226490000|2021-10-26 05:34:50|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|9
1635226500000|2021-10-26 05:35:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1635226510000|2021-10-26 05:35:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1635226520000|2021-10-26 05:35:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1635226550000|2021-10-26 05:35:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1635226560000|2021-10-26 05:36:00|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055|1050|11
1635226570000|2021-10-26 05:36:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635226580000|2021-10-26 05:36:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1635226600000|2021-10-26 05:36:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1635226610000|2021-10-26 05:36:50|1055|1050|1055|1050|1055.1|1050.1|1055|1050|5
1635226630000|2021-10-26 05:37:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635226670000|2021-10-26 05:37:50|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|3
1635226680000|2021-10-26 05:38:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1635226690000|2021-10-26 05:38:10|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1635226730000|2021-10-26 05:38:50|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1635226740000|2021-10-26 05:39:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|6
1635226760000|2021-10-26 05:39:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635226770000|2021-10-26 05:39:30|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1635226790000|2021-10-26 05:39:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1635226810000|2021-10-26 05:40:10|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|2
1635226820000|2021-10-26 05:40:20|1054.9|1049.9|1054.5|1049.5|1054.9|1049.9|1054.5|1049.5|3
1635226830000|2021-10-26 05:40:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1635226840000|2021-10-26 05:40:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|6
1635226910000|2021-10-26 05:41:50|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1635226920000|2021-10-26 05:42:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1635226930000|2021-10-26 05:42:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1635226960000|2021-10-26 05:42:40|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1635226990000|2021-10-26 05:43:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1635227030000|2021-10-26 05:43:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635227040000|2021-10-26 05:44:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635227060000|2021-10-26 05:44:20|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|8
1635227070000|2021-10-26 05:44:30|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|4
1635227080000|2021-10-26 05:44:40|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1635227090000|2021-10-26 05:44:50|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1635227100000|2021-10-26 05:45:00|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|5
1635227110000|2021-10-26 05:45:10|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|8
1635227120000|2021-10-26 05:45:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|5
1635227130000|2021-10-26 05:45:30|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1635227140000|2021-10-26 05:45:40|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|13
1635227150000|2021-10-26 05:45:50|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|9
1635227160000|2021-10-26 05:46:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|5
1635227180000|2021-10-26 05:46:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1635227200000|2021-10-26 05:46:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635227210000|2021-10-26 05:46:50|1055.8|1050.8|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|5
1635227220000|2021-10-26 05:47:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635227230000|2021-10-26 05:47:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|3
1635227240000|2021-10-26 05:47:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1635227250000|2021-10-26 05:47:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|6
1635227270000|2021-10-26 05:47:50|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1635227430000|2021-10-26 05:50:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|6
1635227440000|2021-10-26 05:50:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635227450000|2021-10-26 05:50:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1635227460000|2021-10-26 05:51:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635227470000|2021-10-26 05:51:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|10
1635227490000|2021-10-26 05:51:30|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635227550000|2021-10-26 05:52:30|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1635227560000|2021-10-26 05:52:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635227620000|2021-10-26 05:53:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635227630000|2021-10-26 05:53:50|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1635227640000|2021-10-26 05:54:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1635227650000|2021-10-26 05:54:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635227720000|2021-10-26 05:55:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1635227730000|2021-10-26 05:55:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635227740000|2021-10-26 05:55:40|1056|1051|1056|1051|1056.1|1051.1|1056|1051|7
1635227750000|2021-10-26 05:55:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1635227760000|2021-10-26 05:56:00|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|7
1635227790000|2021-10-26 05:56:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1635227810000|2021-10-26 05:56:50|1056|1051|1056|1051|1056.1|1051.1|1056|1051|5
1635227830000|2021-10-26 05:57:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635227860000|2021-10-26 05:57:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635227880000|2021-10-26 05:58:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1635227890000|2021-10-26 05:58:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1635227900000|2021-10-26 05:58:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635227910000|2021-10-26 05:58:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|6
1635227920000|2021-10-26 05:58:40|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1635227940000|2021-10-26 05:59:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1635227950000|2021-10-26 05:59:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1635227960000|2021-10-26 05:59:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635227990000|2021-10-26 05:59:50|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1635228000000|2021-10-26 06:00:00|1056.7|1051.7|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|8
1635228010000|2021-10-26 06:00:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1635228020000|2021-10-26 06:00:20|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1635228030000|2021-10-26 06:00:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1635228060000|2021-10-26 06:01:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635228080000|2021-10-26 06:01:20|1057|1052|1057|1052|1057|1052|1056.9|1051.9|5
1635228100000|2021-10-26 06:01:40|1057.4|1052.4|1058|1053|1058.1|1053.1|1057.4|1052.4|5
1635228110000|2021-10-26 06:01:50|1058.1|1053.1|1057.7|1052.7|1058.1|1053.1|1057.7|1052.7|3
1635228120000|2021-10-26 06:02:00|1057.8|1052.8|1058.3|1053.3|1058.4|1053.4|1057.8|1052.8|5
1635228130000|2021-10-26 06:02:10|1058.2|1053.2|1057.8|1052.8|1058.2|1053.2|1057.8|1052.8|3
1635228140000|2021-10-26 06:02:20|1057.7|1052.7|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|3
1635228150000|2021-10-26 06:02:30|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1635228160000|2021-10-26 06:02:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|6
1635228170000|2021-10-26 06:02:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1635228180000|2021-10-26 06:03:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635228190000|2021-10-26 06:03:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1635228230000|2021-10-26 06:03:50|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|9
1635228240000|2021-10-26 06:04:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1635228250000|2021-10-26 06:04:10|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1635228260000|2021-10-26 06:04:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|6
1635228270000|2021-10-26 06:04:30|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1635228280000|2021-10-26 06:04:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635228290000|2021-10-26 06:04:50|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1635228300000|2021-10-26 06:05:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|6
1635228320000|2021-10-26 06:05:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635228330000|2021-10-26 06:05:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1635228340000|2021-10-26 06:05:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1635228370000|2021-10-26 06:06:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635228380000|2021-10-26 06:06:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635228390000|2021-10-26 06:06:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635228400000|2021-10-26 06:06:40|1058|1053|1058|1053|1058.1|1053.1|1058|1053|5
1635228410000|2021-10-26 06:06:50|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635228440000|2021-10-26 06:07:20|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1635228450000|2021-10-26 06:07:30|1057.9|1052.9|1058.1|1053.1|1058.2|1053.2|1057.9|1052.9|8
1635228460000|2021-10-26 06:07:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635228470000|2021-10-26 06:07:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635228480000|2021-10-26 06:08:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1635228500000|2021-10-26 06:08:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1635228510000|2021-10-26 06:08:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1635228540000|2021-10-26 06:09:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635228570000|2021-10-26 06:09:30|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1635228590000|2021-10-26 06:09:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1635228600000|2021-10-26 06:10:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1635228610000|2021-10-26 06:10:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1635228620000|2021-10-26 06:10:20|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|5
1635228630000|2021-10-26 06:10:30|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1635228640000|2021-10-26 06:10:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|12
1635228650000|2021-10-26 06:10:50|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|6
1635228660000|2021-10-26 06:11:00|1058.1|1053.1|1058.2|1053.2|1058.3|1053.3|1058|1053|11
1635228670000|2021-10-26 06:11:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1635228680000|2021-10-26 06:11:20|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|7
1635228690000|2021-10-26 06:11:30|1058.2|1053.2|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|4
1635228700000|2021-10-26 06:11:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1635228710000|2021-10-26 06:11:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|7
1635228720000|2021-10-26 06:12:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|8
1635228730000|2021-10-26 06:12:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1635228750000|2021-10-26 06:12:30|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|2
1635228770000|2021-10-26 06:12:50|1057.8|1052.8|1057.3|1052.3|1057.8|1052.8|1057.3|1052.3|5
1635228820000|2021-10-26 06:13:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635228850000|2021-10-26 06:14:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1635228860000|2021-10-26 06:14:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1635228880000|2021-10-26 06:14:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635228890000|2021-10-26 06:14:50|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|6
1635228900000|2021-10-26 06:15:00|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|5
1635228910000|2021-10-26 06:15:10|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057|1052|6
1635228920000|2021-10-26 06:15:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1635228930000|2021-10-26 06:15:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1635228940000|2021-10-26 06:15:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1635228950000|2021-10-26 06:15:50|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1635228960000|2021-10-26 06:16:00|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1635228970000|2021-10-26 06:16:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635228990000|2021-10-26 06:16:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635229010000|2021-10-26 06:16:50|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1635229020000|2021-10-26 06:17:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635229050000|2021-10-26 06:17:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635229070000|2021-10-26 06:17:50|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635229080000|2021-10-26 06:18:00|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1635229090000|2021-10-26 06:18:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1635229100000|2021-10-26 06:18:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1635229130000|2021-10-26 06:18:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1635229140000|2021-10-26 06:19:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1635229160000|2021-10-26 06:19:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1635229170000|2021-10-26 06:19:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635229180000|2021-10-26 06:19:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635229190000|2021-10-26 06:19:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1635229200000|2021-10-26 06:20:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1635229210000|2021-10-26 06:20:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1635229220000|2021-10-26 06:20:20|1058|1053|1058|1053|1058.1|1053.1|1058|1053|9
1635229230000|2021-10-26 06:20:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|5
1635229240000|2021-10-26 06:20:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|8
1635229250000|2021-10-26 06:20:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1635229260000|2021-10-26 06:21:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|7
1635229270000|2021-10-26 06:21:10|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1635229290000|2021-10-26 06:21:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635229300000|2021-10-26 06:21:40|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|3
1635229310000|2021-10-26 06:21:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635229320000|2021-10-26 06:22:00|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1635229330000|2021-10-26 06:22:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635229340000|2021-10-26 06:22:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635229360000|2021-10-26 06:22:40|1057.3|1052.3|1058|1053|1058.2|1053.2|1057.3|1052.3|5
1635229370000|2021-10-26 06:22:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635229380000|2021-10-26 06:23:00|1057.8|1052.8|1057.4|1052.4|1057.8|1052.8|1057.4|1052.4|2
1635229400000|2021-10-26 06:23:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635229410000|2021-10-26 06:23:30|1057.1|1052.1|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|3
1635229420000|2021-10-26 06:23:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635229430000|2021-10-26 06:23:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1635229440000|2021-10-26 06:24:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635229460000|2021-10-26 06:24:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635229470000|2021-10-26 06:24:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635229480000|2021-10-26 06:24:40|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1635229490000|2021-10-26 06:24:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635229500000|2021-10-26 06:25:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1635229520000|2021-10-26 06:25:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1635229530000|2021-10-26 06:25:30|1057.6|1052.6|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|6
1635229560000|2021-10-26 06:26:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635229580000|2021-10-26 06:26:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1635229590000|2021-10-26 06:26:30|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1635229610000|2021-10-26 06:26:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635229620000|2021-10-26 06:27:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635229680000|2021-10-26 06:28:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635229750000|2021-10-26 06:29:10|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1635229780000|2021-10-26 06:29:40|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1635229790000|2021-10-26 06:29:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1635229800000|2021-10-26 06:30:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|4
1635229820000|2021-10-26 06:30:20|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|3
1635229830000|2021-10-26 06:30:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1635229840000|2021-10-26 06:30:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635229900000|2021-10-26 06:31:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1635229910000|2021-10-26 06:31:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635229920000|2021-10-26 06:32:00|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|2
1635229930000|2021-10-26 06:32:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635229950000|2021-10-26 06:32:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1635229990000|2021-10-26 06:33:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635230010000|2021-10-26 06:33:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635230030000|2021-10-26 06:33:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635230040000|2021-10-26 06:34:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635230050000|2021-10-26 06:34:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635230070000|2021-10-26 06:34:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1635230080000|2021-10-26 06:34:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635230090000|2021-10-26 06:34:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635230100000|2021-10-26 06:35:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635230110000|2021-10-26 06:35:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635230120000|2021-10-26 06:35:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635230130000|2021-10-26 06:35:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635230160000|2021-10-26 06:36:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1635230170000|2021-10-26 06:36:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635230190000|2021-10-26 06:36:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635230200000|2021-10-26 06:36:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|8
1635230210000|2021-10-26 06:36:50|1058.1|1053.1|1057.6|1052.6|1058.1|1053.1|1057.5|1052.5|9
1635230220000|2021-10-26 06:37:00|1057.5|1052.5|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|5
1635230230000|2021-10-26 06:37:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|6
1635230240000|2021-10-26 06:37:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1635230260000|2021-10-26 06:37:40|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|3
1635230280000|2021-10-26 06:38:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1635230300000|2021-10-26 06:38:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1635230310000|2021-10-26 06:38:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635230350000|2021-10-26 06:39:10|1057.3|1052.3|1057|1052|1057.3|1052.3|1057|1052|2
1635230370000|2021-10-26 06:39:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1635230380000|2021-10-26 06:39:40|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1635230390000|2021-10-26 06:39:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1635230400000|2021-10-26 06:40:00|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|3
1635230410000|2021-10-26 06:40:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1635230420000|2021-10-26 06:40:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635230430000|2021-10-26 06:40:30|1057|1052|1057|1052|1057.1|1052.1|1057|1052|5
1635230440000|2021-10-26 06:40:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1635230450000|2021-10-26 06:40:50|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|6
1635230460000|2021-10-26 06:41:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|4
1635230470000|2021-10-26 06:41:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635230480000|2021-10-26 06:41:20|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|3
1635230510000|2021-10-26 06:41:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635230520000|2021-10-26 06:42:00|1057|1052|1056.8|1051.8|1057|1052|1056.8|1051.8|5
1635230530000|2021-10-26 06:42:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635230560000|2021-10-26 06:42:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635230580000|2021-10-26 06:43:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1635230590000|2021-10-26 06:43:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1635230680000|2021-10-26 06:44:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635230690000|2021-10-26 06:44:50|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1635230700000|2021-10-26 06:45:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635230710000|2021-10-26 06:45:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1635230730000|2021-10-26 06:45:30|1056.7|1051.7|1056.6|1051.6|1056.8|1051.8|1056.4|1051.4|6
1635230750000|2021-10-26 06:45:50|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|5
1635230760000|2021-10-26 06:46:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|4
1635230770000|2021-10-26 06:46:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|5
1635230780000|2021-10-26 06:46:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635230790000|2021-10-26 06:46:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1635230800000|2021-10-26 06:46:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1635230810000|2021-10-26 06:46:50|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1635230820000|2021-10-26 06:47:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635230840000|2021-10-26 06:47:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1635230850000|2021-10-26 06:47:30|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1635230860000|2021-10-26 06:47:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635230870000|2021-10-26 06:47:50|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|5
1635230880000|2021-10-26 06:48:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1635230890000|2021-10-26 06:48:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1635230900000|2021-10-26 06:48:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635230910000|2021-10-26 06:48:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1635230930000|2021-10-26 06:48:50|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.6|1051.6|5
1635230950000|2021-10-26 06:49:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635230960000|2021-10-26 06:49:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635230970000|2021-10-26 06:49:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635230980000|2021-10-26 06:49:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635231000000|2021-10-26 06:50:00|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|4
1635231010000|2021-10-26 06:50:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635231040000|2021-10-26 06:50:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1635231050000|2021-10-26 06:50:50|1056.7|1051.7|1056.5|1051.5|1056.8|1051.8|1056.5|1051.5|8
1635231060000|2021-10-26 06:51:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1635231070000|2021-10-26 06:51:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635231090000|2021-10-26 06:51:30|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|4
1635231120000|2021-10-26 06:52:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1635231150000|2021-10-26 06:52:30|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1635231160000|2021-10-26 06:52:40|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.1|1051.1|11
1635231170000|2021-10-26 06:52:50|1056.4|1051.4|1056.6|1051.6|1056.7|1051.7|1056.3|1051.3|9
1635231180000|2021-10-26 06:53:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|6
1635231190000|2021-10-26 06:53:10|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1635231200000|2021-10-26 06:53:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|5
1635231210000|2021-10-26 06:53:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1635231220000|2021-10-26 06:53:40|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1635231230000|2021-10-26 06:53:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|7
1635231240000|2021-10-26 06:54:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|5
1635231260000|2021-10-26 06:54:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1635231320000|2021-10-26 06:55:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635231340000|2021-10-26 06:55:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1635231350000|2021-10-26 06:55:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635231370000|2021-10-26 06:56:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635231420000|2021-10-26 06:57:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635231450000|2021-10-26 06:57:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1635231550000|2021-10-26 06:59:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635231600000|2021-10-26 07:00:00|1057.1|1052.1|1057.2|1052.2|1057.4|1052.4|1057.1|1052.1|3
1635231610000|2021-10-26 07:00:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|5
1635231620000|2021-10-26 07:00:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635231630000|2021-10-26 07:00:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635231640000|2021-10-26 07:00:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1635231650000|2021-10-26 07:00:50|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1635231660000|2021-10-26 07:01:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|4
1635231670000|2021-10-26 07:01:10|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|3
1635231690000|2021-10-26 07:01:30|1058.3|1053.3|1057.8|1052.8|1058.3|1053.3|1057.8|1052.8|5
1635231700000|2021-10-26 07:01:40|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635231750000|2021-10-26 07:02:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1635231760000|2021-10-26 07:02:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635231770000|2021-10-26 07:02:50|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|2
1635231780000|2021-10-26 07:03:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|5
1635231790000|2021-10-26 07:03:10|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|3
1635231800000|2021-10-26 07:03:20|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|6
1635231810000|2021-10-26 07:03:30|1058.7|1053.7|1058|1053|1058.7|1053.7|1057.8|1052.8|7
1635231820000|2021-10-26 07:03:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635231830000|2021-10-26 07:03:50|1058.3|1053.3|1058.9|1053.9|1058.9|1053.9|1058.3|1053.3|4
1635231840000|2021-10-26 07:04:00|1058.5|1053.5|1058.7|1053.7|1058.8|1053.8|1058.3|1053.3|13
1635231850000|2021-10-26 07:04:10|1058.5|1053.5|1058.2|1053.2|1058.6|1053.6|1058.2|1053.2|8
1635231860000|2021-10-26 07:04:20|1058.1|1053.1|1058.5|1053.5|1058.5|1053.5|1058.1|1053.1|8
1635231870000|2021-10-26 07:04:30|1058.4|1053.4|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|3
1635231880000|2021-10-26 07:04:40|1058.2|1053.2|1058|1053|1058.3|1053.3|1058|1053|9
1635231890000|2021-10-26 07:04:50|1057.9|1052.9|1057.3|1052.3|1057.9|1052.9|1057.3|1052.3|7
1635231900000|2021-10-26 07:05:00|1057|1052|1056.8|1051.8|1057.1|1052.1|1056.8|1051.8|13
1635231910000|2021-10-26 07:05:10|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.6|1051.6|7
1635231920000|2021-10-26 07:05:20|1056.9|1051.9|1056.6|1051.6|1057|1052|1056.6|1051.6|5
1635231930000|2021-10-26 07:05:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1635231940000|2021-10-26 07:05:40|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|5
1635231950000|2021-10-26 07:05:50|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|4
1635231960000|2021-10-26 07:06:00|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|3
1635231980000|2021-10-26 07:06:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|6
1635231990000|2021-10-26 07:06:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635232000000|2021-10-26 07:06:40|1056|1051|1056.4|1051.4|1056.4|1051.4|1055.9|1050.9|7
1635232010000|2021-10-26 07:06:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1635232020000|2021-10-26 07:07:00|1056.5|1051.5|1056.2|1051.2|1056.5|1051.5|1056.1|1051.1|8
1635232030000|2021-10-26 07:07:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1635232040000|2021-10-26 07:07:20|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1056.1|1051.1|6
1635232050000|2021-10-26 07:07:30|1056.2|1051.2|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|5
1635232060000|2021-10-26 07:07:40|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1635232070000|2021-10-26 07:07:50|1056.1|1051.1|1056|1051|1056.2|1051.2|1056|1051|4
1635232080000|2021-10-26 07:08:00|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1635232100000|2021-10-26 07:08:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1635232130000|2021-10-26 07:08:50|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|15
1635232170000|2021-10-26 07:09:30|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|3
1635232180000|2021-10-26 07:09:40|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|4
1635232220000|2021-10-26 07:10:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635232240000|2021-10-26 07:10:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1635232260000|2021-10-26 07:11:00|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1635232270000|2021-10-26 07:11:10|1057|1052|1057|1052|1057.1|1052.1|1057|1052|11
1635232280000|2021-10-26 07:11:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|17
1635232290000|2021-10-26 07:11:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635232300000|2021-10-26 07:11:40|1057.1|1052.1|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|6
1635232320000|2021-10-26 07:12:00|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.1|1052.1|7
1635232330000|2021-10-26 07:12:10|1057.1|1052.1|1057.4|1052.4|1057.5|1052.5|1057.1|1052.1|16
1635232340000|2021-10-26 07:12:20|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057|1052|9
1635232350000|2021-10-26 07:12:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1635232360000|2021-10-26 07:12:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1635232410000|2021-10-26 07:13:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635232420000|2021-10-26 07:13:40|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|4
1635232430000|2021-10-26 07:13:50|1056.8|1051.8|1057|1052|1057|1052|1056.7|1051.7|5
1635232440000|2021-10-26 07:14:00|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1635232450000|2021-10-26 07:14:10|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1635232460000|2021-10-26 07:14:20|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|7
1635232470000|2021-10-26 07:14:30|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|4
1635232480000|2021-10-26 07:14:40|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1635232490000|2021-10-26 07:14:50|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|3
1635232500000|2021-10-26 07:15:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|8
1635232510000|2021-10-26 07:15:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635232550000|2021-10-26 07:15:50|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1635232560000|2021-10-26 07:16:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|5
1635232580000|2021-10-26 07:16:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1635232590000|2021-10-26 07:16:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635232600000|2021-10-26 07:16:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635232610000|2021-10-26 07:16:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1635232640000|2021-10-26 07:17:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635232670000|2021-10-26 07:17:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635232690000|2021-10-26 07:18:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1635232700000|2021-10-26 07:18:20|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|7
1635232710000|2021-10-26 07:18:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1635232720000|2021-10-26 07:18:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1635232730000|2021-10-26 07:18:50|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1635232750000|2021-10-26 07:19:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635232780000|2021-10-26 07:19:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635232790000|2021-10-26 07:19:50|1056.2|1051.2|1056|1051|1056.3|1051.3|1056|1051|4
1635232810000|2021-10-26 07:20:10|1055.8|1050.8|1056|1051|1056.1|1051.1|1055.8|1050.8|4
1635232820000|2021-10-26 07:20:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635232830000|2021-10-26 07:20:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1635232840000|2021-10-26 07:20:40|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|2
1635232850000|2021-10-26 07:20:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|8
1635232860000|2021-10-26 07:21:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635232870000|2021-10-26 07:21:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1635232880000|2021-10-26 07:21:20|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1635232910000|2021-10-26 07:21:50|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1635232930000|2021-10-26 07:22:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635232940000|2021-10-26 07:22:20|1056|1051|1056|1051|1056.1|1051.1|1055.9|1050.9|13
1635232950000|2021-10-26 07:22:30|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|6
1635232960000|2021-10-26 07:22:40|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1635232970000|2021-10-26 07:22:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|5
1635232980000|2021-10-26 07:23:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|8
1635232990000|2021-10-26 07:23:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|4
1635233000000|2021-10-26 07:23:20|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|8
1635233010000|2021-10-26 07:23:30|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1635233020000|2021-10-26 07:23:40|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.2|1050.2|7
1635233030000|2021-10-26 07:23:50|1055.2|1050.2|1055.8|1050.8|1055.8|1050.8|1055.2|1050.2|6
1635233040000|2021-10-26 07:24:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|6
1635233050000|2021-10-26 07:24:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635233060000|2021-10-26 07:24:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1635233070000|2021-10-26 07:24:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635233080000|2021-10-26 07:24:40|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|3
1635233100000|2021-10-26 07:25:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|8
1635233110000|2021-10-26 07:25:10|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|6
1635233120000|2021-10-26 07:25:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635233130000|2021-10-26 07:25:30|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|9
1635233140000|2021-10-26 07:25:40|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|4
1635233150000|2021-10-26 07:25:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1635233170000|2021-10-26 07:26:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635233180000|2021-10-26 07:26:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1635233190000|2021-10-26 07:26:30|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|4
1635233200000|2021-10-26 07:26:40|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|4
1635233210000|2021-10-26 07:26:50|1055.6|1050.6|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|3
1635233220000|2021-10-26 07:27:00|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|8
1635233230000|2021-10-26 07:27:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635233250000|2021-10-26 07:27:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635233280000|2021-10-26 07:28:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|4
1635233290000|2021-10-26 07:28:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1635233310000|2021-10-26 07:28:30|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|3
1635233320000|2021-10-26 07:28:40|1055.2|1050.2|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|4
1635233330000|2021-10-26 07:28:50|1055.3|1050.3|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|8
1635233340000|2021-10-26 07:29:00|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|6
1635233350000|2021-10-26 07:29:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635233360000|2021-10-26 07:29:20|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1635233370000|2021-10-26 07:29:30|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|9
1635233380000|2021-10-26 07:29:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|5
1635233390000|2021-10-26 07:29:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1635233400000|2021-10-26 07:30:00|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|2
1635233410000|2021-10-26 07:30:10|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.5|1050.5|6
1635233420000|2021-10-26 07:30:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635233430000|2021-10-26 07:30:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635233460000|2021-10-26 07:31:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635233470000|2021-10-26 07:31:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635233480000|2021-10-26 07:31:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1635233490000|2021-10-26 07:31:30|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|23
1635233500000|2021-10-26 07:31:40|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|6
1635233510000|2021-10-26 07:31:50|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|7
1635233540000|2021-10-26 07:32:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1635233550000|2021-10-26 07:32:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1635233560000|2021-10-26 07:32:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635233580000|2021-10-26 07:33:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1635233590000|2021-10-26 07:33:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1635233600000|2021-10-26 07:33:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635233640000|2021-10-26 07:34:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1635233660000|2021-10-26 07:34:20|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1635233670000|2021-10-26 07:34:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1635233680000|2021-10-26 07:34:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1635233690000|2021-10-26 07:34:50|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|6
1635233700000|2021-10-26 07:35:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1635233710000|2021-10-26 07:35:10|1055.6|1050.6|1055.4|1050.4|1055.7|1050.7|1055.3|1050.3|5
1635233720000|2021-10-26 07:35:20|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1635233740000|2021-10-26 07:35:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635233760000|2021-10-26 07:36:00|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1635233780000|2021-10-26 07:36:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635233800000|2021-10-26 07:36:40|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1635233810000|2021-10-26 07:36:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1635233820000|2021-10-26 07:37:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1635233840000|2021-10-26 07:37:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1635233850000|2021-10-26 07:37:30|1054.8|1049.8|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|6
1635233860000|2021-10-26 07:37:40|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.2|1049.2|7
1635233870000|2021-10-26 07:37:50|1054.9|1049.9|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|5
1635233880000|2021-10-26 07:38:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.3|1049.3|7
1635233890000|2021-10-26 07:38:10|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|9
1635233910000|2021-10-26 07:38:30|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|6
1635233920000|2021-10-26 07:38:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|11
1635233930000|2021-10-26 07:38:50|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|16
1635233940000|2021-10-26 07:39:00|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|4
1635233950000|2021-10-26 07:39:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1635233960000|2021-10-26 07:39:20|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|5
1635233970000|2021-10-26 07:39:30|1054.7|1049.7|1055|1050|1055|1050|1054.7|1049.7|6
1635233980000|2021-10-26 07:39:40|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|6
1635233990000|2021-10-26 07:39:50|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|9
1635234000000|2021-10-26 07:40:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|5
1635234010000|2021-10-26 07:40:10|1055|1050|1054.8|1049.8|1055|1050|1054.8|1049.8|3
1635234040000|2021-10-26 07:40:40|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.7|1049.7|6
1635234050000|2021-10-26 07:40:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1635234060000|2021-10-26 07:41:00|1055.3|1050.3|1055.5|1050.5|1055.6|1050.6|1055.3|1050.3|18
1635234080000|2021-10-26 07:41:20|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|4
1635234100000|2021-10-26 07:41:40|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1635234110000|2021-10-26 07:41:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635234120000|2021-10-26 07:42:00|1056|1051|1055.8|1050.8|1056|1051|1055.7|1050.7|5
1635234130000|2021-10-26 07:42:10|1055.7|1050.7|1055.4|1050.4|1055.7|1050.7|1055.4|1050.4|4
1635234140000|2021-10-26 07:42:20|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|2
1635234150000|2021-10-26 07:42:30|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|4
1635234160000|2021-10-26 07:42:40|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|5
1635234170000|2021-10-26 07:42:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1635234180000|2021-10-26 07:43:00|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1054.6|1049.6|12
1635234190000|2021-10-26 07:43:10|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|7
1635234200000|2021-10-26 07:43:20|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|11
1635234210000|2021-10-26 07:43:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635234220000|2021-10-26 07:43:40|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|2
1635234230000|2021-10-26 07:43:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1635234240000|2021-10-26 07:44:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1635234260000|2021-10-26 07:44:20|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|4
1635234270000|2021-10-26 07:44:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635234280000|2021-10-26 07:44:40|1055.5|1050.5|1055.3|1050.3|1055.6|1050.6|1055.2|1050.2|9
1635234290000|2021-10-26 07:44:50|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|5
1635234300000|2021-10-26 07:45:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|7
1635234310000|2021-10-26 07:45:10|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|3
1635234320000|2021-10-26 07:45:20|1055.1|1050.1|1055|1050|1055.2|1050.2|1055|1050|4
1635234340000|2021-10-26 07:45:40|1055.1|1050.1|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|10
1635234350000|2021-10-26 07:45:50|1055.3|1050.3|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|12
1635234360000|2021-10-26 07:46:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|9
1635234380000|2021-10-26 07:46:20|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|9
1635234390000|2021-10-26 07:46:30|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|9
1635234400000|2021-10-26 07:46:40|1055.4|1050.4|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|5
1635234410000|2021-10-26 07:46:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|4
1635234420000|2021-10-26 07:47:00|1055.4|1050.4|1055.2|1050.2|1055.6|1050.6|1055.2|1050.2|5
1635234430000|2021-10-26 07:47:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|5
1635234440000|2021-10-26 07:47:20|1055.6|1050.6|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|5
1635234450000|2021-10-26 07:47:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|8
1635234460000|2021-10-26 07:47:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|10
1635234470000|2021-10-26 07:47:50|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635234480000|2021-10-26 07:48:00|1055.7|1050.7|1056.2|1051.2|1056.2|1051.2|1055.7|1050.7|3
1635234490000|2021-10-26 07:48:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635234500000|2021-10-26 07:48:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056|1051|6
1635234510000|2021-10-26 07:48:30|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1635234520000|2021-10-26 07:48:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1635234530000|2021-10-26 07:48:50|1056.2|1051.2|1056.6|1051.6|1056.6|1051.6|1056.1|1051.1|14
1635234540000|2021-10-26 07:49:00|1056.7|1051.7|1057|1052|1057.1|1052.1|1056.7|1051.7|6
1635234550000|2021-10-26 07:49:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635234560000|2021-10-26 07:49:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635234570000|2021-10-26 07:49:30|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1635234580000|2021-10-26 07:49:40|1056.9|1051.9|1057.5|1052.5|1057.6|1052.6|1056.8|1051.8|10
1635234590000|2021-10-26 07:49:50|1057.6|1052.6|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|6
1635234600000|2021-10-26 07:50:00|1057.7|1052.7|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|5
1635234610000|2021-10-26 07:50:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1635234620000|2021-10-26 07:50:20|1057|1052|1057.6|1052.6|1057.6|1052.6|1057|1052|3
1635234630000|2021-10-26 07:50:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635234640000|2021-10-26 07:50:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635234650000|2021-10-26 07:50:50|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.2|1052.2|9
1635234660000|2021-10-26 07:51:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635234670000|2021-10-26 07:51:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|12
1635234680000|2021-10-26 07:51:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|7
1635234690000|2021-10-26 07:51:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635234700000|2021-10-26 07:51:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1635234710000|2021-10-26 07:51:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1635234720000|2021-10-26 07:52:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|5
1635234740000|2021-10-26 07:52:20|1057.4|1052.4|1056.8|1051.8|1057.4|1052.4|1056.8|1051.8|4
1635234750000|2021-10-26 07:52:30|1056.9|1051.9|1057|1052|1057.1|1052.1|1056.8|1051.8|6
1635234770000|2021-10-26 07:52:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|5
1635234780000|2021-10-26 07:53:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1635234820000|2021-10-26 07:53:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1635234830000|2021-10-26 07:53:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1635234840000|2021-10-26 07:54:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635234860000|2021-10-26 07:54:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635234910000|2021-10-26 07:55:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635234920000|2021-10-26 07:55:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635234930000|2021-10-26 07:55:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|14
1635234940000|2021-10-26 07:55:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635234960000|2021-10-26 07:56:00|1057.2|1052.2|1056.7|1051.7|1057.2|1052.2|1056.6|1051.6|4
1635234970000|2021-10-26 07:56:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635234980000|2021-10-26 07:56:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1635234990000|2021-10-26 07:56:30|1056.9|1051.9|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|4
1635235000000|2021-10-26 07:56:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635235010000|2021-10-26 07:56:50|1056.7|1051.7|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|2
1635235020000|2021-10-26 07:57:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1635235030000|2021-10-26 07:57:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1635235050000|2021-10-26 07:57:30|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|4
1635235060000|2021-10-26 07:57:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635235080000|2021-10-26 07:58:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635235090000|2021-10-26 07:58:10|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|8
1635235100000|2021-10-26 07:58:20|1056.4|1051.4|1056.4|1051.4|1056.6|1051.6|1056.3|1051.3|7
1635235110000|2021-10-26 07:58:30|1056.3|1051.3|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|4
1635235120000|2021-10-26 07:58:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|3
1635235130000|2021-10-26 07:58:50|1056.4|1051.4|1055.7|1050.7|1056.4|1051.4|1055.7|1050.7|5
1635235140000|2021-10-26 07:59:00|1055.6|1050.6|1056.2|1051.2|1056.2|1051.2|1055.6|1050.6|5
1635235150000|2021-10-26 07:59:10|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1635235160000|2021-10-26 07:59:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056|1051|4
1635235170000|2021-10-26 07:59:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1635235180000|2021-10-26 07:59:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|3
1635235190000|2021-10-26 07:59:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1635235200000|2021-10-26 08:00:00|1056.4|1051.4|1055.9|1050.9|1056.4|1051.4|1055.8|1050.8|8
1635235210000|2021-10-26 08:00:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1635235240000|2021-10-26 08:00:40|1056.2|1051.2|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|3
1635235250000|2021-10-26 08:00:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635235260000|2021-10-26 08:01:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635235270000|2021-10-26 08:01:10|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|6
1635235280000|2021-10-26 08:01:20|1055.5|1050.5|1055.8|1050.8|1055.9|1050.9|1055.5|1050.5|6
1635235290000|2021-10-26 08:01:30|1055.9|1050.9|1056.5|1051.5|1056.5|1051.5|1055.9|1050.9|7
1635235300000|2021-10-26 08:01:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1635235320000|2021-10-26 08:02:00|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1055.8|1050.8|5
1635235340000|2021-10-26 08:02:20|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|3
1635235350000|2021-10-26 08:02:30|1056.2|1051.2|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|2
1635235360000|2021-10-26 08:02:40|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|4
1635235370000|2021-10-26 08:02:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|10
1635235380000|2021-10-26 08:03:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1635235390000|2021-10-26 08:03:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1635235400000|2021-10-26 08:03:20|1055.8|1050.8|1056|1051|1056|1051|1055.8|1050.8|3
1635235420000|2021-10-26 08:03:40|1056.1|1051.1|1056.4|1051.4|1056.4|1051.4|1056.1|1051.1|3
1635235430000|2021-10-26 08:03:50|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|3
1635235440000|2021-10-26 08:04:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1635235450000|2021-10-26 08:04:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1635235460000|2021-10-26 08:04:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1635235470000|2021-10-26 08:04:30|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|4
1635235480000|2021-10-26 08:04:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|4
1635235490000|2021-10-26 08:04:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|9
1635235500000|2021-10-26 08:05:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1635235520000|2021-10-26 08:05:20|1056.4|1051.4|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|5
1635235540000|2021-10-26 08:05:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1635235550000|2021-10-26 08:05:50|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|2
1635235560000|2021-10-26 08:06:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1635235570000|2021-10-26 08:06:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|8
1635235580000|2021-10-26 08:06:20|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|8
1635235590000|2021-10-26 08:06:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1635235600000|2021-10-26 08:06:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635235610000|2021-10-26 08:06:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635235620000|2021-10-26 08:07:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1635235640000|2021-10-26 08:07:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635235650000|2021-10-26 08:07:30|1056.1|1051.1|1056.1|1051.1|1056.3|1051.3|1056|1051|16
1635235660000|2021-10-26 08:07:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|14
1635235670000|2021-10-26 08:07:50|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|4
1635235680000|2021-10-26 08:08:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1635235690000|2021-10-26 08:08:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635235710000|2021-10-26 08:08:30|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1635235720000|2021-10-26 08:08:40|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|7
1635235730000|2021-10-26 08:08:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635235740000|2021-10-26 08:09:00|1055.9|1050.9|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|7
1635235750000|2021-10-26 08:09:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1635235760000|2021-10-26 08:09:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1635235770000|2021-10-26 08:09:30|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|5
1635235790000|2021-10-26 08:09:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1635235800000|2021-10-26 08:10:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635235820000|2021-10-26 08:10:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|21
1635235830000|2021-10-26 08:10:30|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|10
1635235840000|2021-10-26 08:10:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635235900000|2021-10-26 08:11:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635235910000|2021-10-26 08:11:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1635235930000|2021-10-26 08:12:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|4
1635235940000|2021-10-26 08:12:20|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|3
1635235950000|2021-10-26 08:12:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|12
1635235960000|2021-10-26 08:12:40|1055.7|1050.7|1055.3|1050.3|1055.7|1050.7|1055.3|1050.3|8
1635235970000|2021-10-26 08:12:50|1055.4|1050.4|1055.8|1050.8|1055.8|1050.8|1055.4|1050.4|2
1635235990000|2021-10-26 08:13:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1635236000000|2021-10-26 08:13:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635236010000|2021-10-26 08:13:30|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|7
1635236020000|2021-10-26 08:13:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|4
1635236030000|2021-10-26 08:13:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1635236040000|2021-10-26 08:14:00|1056.1|1051.1|1056.4|1051.4|1056.4|1051.4|1056.1|1051.1|8
1635236050000|2021-10-26 08:14:10|1056.3|1051.3|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|4
1635236060000|2021-10-26 08:14:20|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|5
1635236070000|2021-10-26 08:14:30|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1635236080000|2021-10-26 08:14:40|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1635236100000|2021-10-26 08:15:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|13
1635236110000|2021-10-26 08:15:10|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1635236120000|2021-10-26 08:15:20|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1635236140000|2021-10-26 08:15:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|12
1635236150000|2021-10-26 08:15:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1635236190000|2021-10-26 08:16:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|8
1635236200000|2021-10-26 08:16:40|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|6
1635236210000|2021-10-26 08:16:50|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.4|1051.4|7
1635236220000|2021-10-26 08:17:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1635236230000|2021-10-26 08:17:10|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|9
1635236240000|2021-10-26 08:17:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635236280000|2021-10-26 08:18:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1635236290000|2021-10-26 08:18:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635236300000|2021-10-26 08:18:20|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|3
1635236310000|2021-10-26 08:18:30|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.5|1052.5|8
1635236320000|2021-10-26 08:18:40|1057.7|1052.7|1058.1|1053.1|1058.1|1053.1|1057.7|1052.7|3
1635236330000|2021-10-26 08:18:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635236340000|2021-10-26 08:19:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1635236390000|2021-10-26 08:19:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635236400000|2021-10-26 08:20:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1635236410000|2021-10-26 08:20:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1635236420000|2021-10-26 08:20:20|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1635236430000|2021-10-26 08:20:30|1058|1053|1058|1053|1058.1|1053.1|1058|1053|5
1635236460000|2021-10-26 08:21:00|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|3
1635236480000|2021-10-26 08:21:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1635236580000|2021-10-26 08:23:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635236610000|2021-10-26 08:23:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635236620000|2021-10-26 08:23:40|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|4
1635236630000|2021-10-26 08:23:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1635236640000|2021-10-26 08:24:00|1058.1|1053.1|1058.2|1053.2|1058.3|1053.3|1058|1053|11
1635236650000|2021-10-26 08:24:10|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1635236660000|2021-10-26 08:24:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635236680000|2021-10-26 08:24:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635236690000|2021-10-26 08:24:50|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1635236700000|2021-10-26 08:25:00|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1635236720000|2021-10-26 08:25:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635236740000|2021-10-26 08:25:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1635236750000|2021-10-26 08:25:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1635236760000|2021-10-26 08:26:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1635236770000|2021-10-26 08:26:10|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1635236780000|2021-10-26 08:26:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635236820000|2021-10-26 08:27:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635236880000|2021-10-26 08:28:00|1057.9|1052.9|1057.5|1052.5|1058|1053|1057.5|1052.5|10
1635236900000|2021-10-26 08:28:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635236920000|2021-10-26 08:28:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635236930000|2021-10-26 08:28:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635236990000|2021-10-26 08:29:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635237000000|2021-10-26 08:30:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1056.7|1051.7|7
1635237010000|2021-10-26 08:30:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635237020000|2021-10-26 08:30:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635237030000|2021-10-26 08:30:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1635237040000|2021-10-26 08:30:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635237060000|2021-10-26 08:31:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|8
1635237070000|2021-10-26 08:31:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635237090000|2021-10-26 08:31:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635237100000|2021-10-26 08:31:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635237120000|2021-10-26 08:32:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1635237150000|2021-10-26 08:32:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635237180000|2021-10-26 08:33:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635237270000|2021-10-26 08:34:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|7
1635237280000|2021-10-26 08:34:40|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|9
1635237290000|2021-10-26 08:34:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635237300000|2021-10-26 08:35:00|1057.1|1052.1|1057.4|1052.4|1057.5|1052.5|1057.1|1052.1|5
1635237310000|2021-10-26 08:35:10|1057.3|1052.3|1056.8|1051.8|1057.3|1052.3|1056.7|1051.7|5
1635237320000|2021-10-26 08:35:20|1056.7|1051.7|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|4
1635237330000|2021-10-26 08:35:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1635237340000|2021-10-26 08:35:40|1057|1052|1057|1052|1057.1|1052.1|1057|1052|3
1635237350000|2021-10-26 08:35:50|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|4
1635237360000|2021-10-26 08:36:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1635237370000|2021-10-26 08:36:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1635237380000|2021-10-26 08:36:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635237390000|2021-10-26 08:36:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635237400000|2021-10-26 08:36:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635237410000|2021-10-26 08:36:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635237420000|2021-10-26 08:37:00|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1635237430000|2021-10-26 08:37:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|7
1635237440000|2021-10-26 08:37:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|11
1635237450000|2021-10-26 08:37:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635237460000|2021-10-26 08:37:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|8
1635237470000|2021-10-26 08:37:50|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.3|1052.3|11
1635237480000|2021-10-26 08:38:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|8
1635237490000|2021-10-26 08:38:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1635237500000|2021-10-26 08:38:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635237510000|2021-10-26 08:38:30|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635237520000|2021-10-26 08:38:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635237530000|2021-10-26 08:38:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|9
1635237540000|2021-10-26 08:39:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|4
1635237550000|2021-10-26 08:39:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635237560000|2021-10-26 08:39:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|6
1635237570000|2021-10-26 08:39:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1635237590000|2021-10-26 08:39:50|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|7
1635237600000|2021-10-26 08:40:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1635237610000|2021-10-26 08:40:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635237620000|2021-10-26 08:40:20|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|4
1635237630000|2021-10-26 08:40:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635237710000|2021-10-26 08:41:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1635237720000|2021-10-26 08:42:00|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1635237790000|2021-10-26 08:43:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1635237800000|2021-10-26 08:43:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1635237840000|2021-10-26 08:44:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635237860000|2021-10-26 08:44:20|1057.3|1052.3|1056.6|1051.6|1057.3|1052.3|1056.6|1051.6|3
1635237870000|2021-10-26 08:44:30|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|14
1635237880000|2021-10-26 08:44:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635237890000|2021-10-26 08:44:50|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|12
1635237900000|2021-10-26 08:45:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|6
1635237920000|2021-10-26 08:45:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635237930000|2021-10-26 08:45:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|7
1635237940000|2021-10-26 08:45:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635237960000|2021-10-26 08:46:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635237970000|2021-10-26 08:46:10|1057.3|1052.3|1056.8|1051.8|1057.3|1052.3|1056.8|1051.8|2
1635237980000|2021-10-26 08:46:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1635238010000|2021-10-26 08:46:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1635238020000|2021-10-26 08:47:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|8
1635238030000|2021-10-26 08:47:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1635238040000|2021-10-26 08:47:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1635238050000|2021-10-26 08:47:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1635238060000|2021-10-26 08:47:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635238080000|2021-10-26 08:48:00|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|13
1635238090000|2021-10-26 08:48:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1635238100000|2021-10-26 08:48:20|1057.7|1052.7|1056.7|1051.7|1057.8|1052.8|1056.7|1051.7|9
1635238110000|2021-10-26 08:48:30|1056.6|1051.6|1056.1|1051.1|1056.6|1051.6|1056|1051|13
1635238120000|2021-10-26 08:48:40|1056|1051|1056.1|1051.1|1056.2|1051.2|1056|1051|12
1635238130000|2021-10-26 08:48:50|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|3
1635238140000|2021-10-26 08:49:00|1056.1|1051.1|1056.4|1051.4|1056.4|1051.4|1056.1|1051.1|13
1635238150000|2021-10-26 08:49:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|6
1635238160000|2021-10-26 08:49:20|1056.3|1051.3|1055.9|1050.9|1056.3|1051.3|1055.8|1050.8|9
1635238170000|2021-10-26 08:49:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1635238180000|2021-10-26 08:49:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.9|1050.9|6
1635238190000|2021-10-26 08:49:50|1055.9|1050.9|1055.6|1050.6|1055.9|1050.9|1055.4|1050.4|4
1635238200000|2021-10-26 08:50:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635238210000|2021-10-26 08:50:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|5
1635238220000|2021-10-26 08:50:20|1055.4|1050.4|1055.4|1050.4|1055.6|1050.6|1055.3|1050.3|12
1635238230000|2021-10-26 08:50:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635238240000|2021-10-26 08:50:40|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|13
1635238250000|2021-10-26 08:50:50|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1054.9|1049.9|6
1635238260000|2021-10-26 08:51:00|1055.3|1050.3|1054.9|1049.9|1055.6|1050.6|1054.9|1049.9|13
1635238270000|2021-10-26 08:51:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|6
1635238280000|2021-10-26 08:51:20|1054.7|1049.7|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|6
1635238290000|2021-10-26 08:51:30|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|3
1635238300000|2021-10-26 08:51:40|1054.5|1049.5|1054.9|1049.9|1055.1|1050.1|1054.5|1049.5|9
1635238310000|2021-10-26 08:51:50|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1635238320000|2021-10-26 08:52:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1635238330000|2021-10-26 08:52:10|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.1|1049.1|7
1635238340000|2021-10-26 08:52:20|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|14
1635238350000|2021-10-26 08:52:30|1054.5|1049.5|1054.1|1049.1|1054.5|1049.5|1054.1|1049.1|2
1635238370000|2021-10-26 08:52:50|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1635238390000|2021-10-26 08:53:10|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1635238400000|2021-10-26 08:53:20|1054|1049|1054|1049|1054.1|1049.1|1054|1049|5
1635238410000|2021-10-26 08:53:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1635238430000|2021-10-26 08:53:50|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1635238440000|2021-10-26 08:54:00|1053.8|1048.8|1053.4|1048.4|1053.8|1048.8|1053.3|1048.3|16
1635238450000|2021-10-26 08:54:10|1053.3|1048.3|1053.7|1048.7|1053.7|1048.7|1053.3|1048.3|3
1635238460000|2021-10-26 08:54:20|1053.6|1048.6|1053.4|1048.4|1053.7|1048.7|1053.4|1048.4|3
1635238470000|2021-10-26 08:54:30|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|3
1635238480000|2021-10-26 08:54:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1635238490000|2021-10-26 08:54:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1635238500000|2021-10-26 08:55:00|1053|1048|1053.5|1048.5|1053.5|1048.5|1052.9|1047.9|8
1635238510000|2021-10-26 08:55:10|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|3
1635238520000|2021-10-26 08:55:20|1053.5|1048.5|1053.4|1048.4|1053.6|1048.6|1053.3|1048.3|10
1635238530000|2021-10-26 08:55:30|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|4
1635238540000|2021-10-26 08:55:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|8
1635238550000|2021-10-26 08:55:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1635238560000|2021-10-26 08:56:00|1053.4|1048.4|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|12
1635238570000|2021-10-26 08:56:10|1053.2|1048.2|1053.5|1048.5|1053.6|1048.6|1053|1048|6
1635238580000|2021-10-26 08:56:20|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1635238590000|2021-10-26 08:56:30|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|2
1635238600000|2021-10-26 08:56:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|5
1635238610000|2021-10-26 08:56:50|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|8
1635238620000|2021-10-26 08:57:00|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|4
1635238630000|2021-10-26 08:57:10|1053.1|1048.1|1053|1048|1053.1|1048.1|1052.8|1047.8|4
1635238640000|2021-10-26 08:57:20|1053.1|1048.1|1052.7|1047.7|1053.1|1048.1|1052.7|1047.7|4
1635238650000|2021-10-26 08:57:30|1052.6|1047.6|1052.9|1047.9|1053|1048|1052.6|1047.6|6
1635238660000|2021-10-26 08:57:40|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|10
1635238670000|2021-10-26 08:57:50|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1635238690000|2021-10-26 08:58:10|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|9
1635238700000|2021-10-26 08:58:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635238710000|2021-10-26 08:58:30|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|4
1635238720000|2021-10-26 08:58:40|1052.7|1047.7|1052.5|1047.5|1052.8|1047.8|1052.4|1047.4|7
1635238730000|2021-10-26 08:58:50|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1635238740000|2021-10-26 08:59:00|1052.7|1047.7|1053.1|1048.1|1053.1|1048.1|1052.7|1047.7|6
1635238750000|2021-10-26 08:59:10|1053|1048|1053.3|1048.3|1053.3|1048.3|1053|1048|8
1635238760000|2021-10-26 08:59:20|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|7
1635238770000|2021-10-26 08:59:30|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|6
1635238780000|2021-10-26 08:59:40|1053.1|1048.1|1053.4|1048.4|1053.4|1048.4|1053.1|1048.1|3
1635238790000|2021-10-26 08:59:50|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1635238800000|2021-10-26 09:00:00|1053.5|1048.5|1053.3|1048.3|1053.8|1048.8|1053.3|1048.3|7
1635238810000|2021-10-26 09:00:10|1053.2|1048.2|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|5
1635238820000|2021-10-26 09:00:20|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|5
1635238830000|2021-10-26 09:00:30|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|9
1635238840000|2021-10-26 09:00:40|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|9
1635238850000|2021-10-26 09:00:50|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|7
1635238860000|2021-10-26 09:01:00|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|5
1635238870000|2021-10-26 09:01:10|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1635238880000|2021-10-26 09:01:20|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|6
1635238890000|2021-10-26 09:01:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635238900000|2021-10-26 09:01:40|1053|1048|1053|1048|1053|1048|1053|1048|1
1635238910000|2021-10-26 09:01:50|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1635238920000|2021-10-26 09:02:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1635238930000|2021-10-26 09:02:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1635238950000|2021-10-26 09:02:30|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|11
1635238960000|2021-10-26 09:02:40|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1635238970000|2021-10-26 09:02:50|1053.1|1048.1|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|4
1635238980000|2021-10-26 09:03:00|1053.1|1048.1|1052.9|1047.9|1053.2|1048.2|1052.8|1047.8|6
1635238990000|2021-10-26 09:03:10|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|3
1635239000000|2021-10-26 09:03:20|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|2
1635239010000|2021-10-26 09:03:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|7
1635239020000|2021-10-26 09:03:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635239030000|2021-10-26 09:03:50|1052.7|1047.7|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|10
1635239040000|2021-10-26 09:04:00|1052.8|1047.8|1053.2|1048.2|1053.2|1048.2|1052.8|1047.8|4
1635239050000|2021-10-26 09:04:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1635239070000|2021-10-26 09:04:30|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1635239080000|2021-10-26 09:04:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1635239090000|2021-10-26 09:04:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1635239100000|2021-10-26 09:05:00|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1635239110000|2021-10-26 09:05:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635239130000|2021-10-26 09:05:30|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1635239140000|2021-10-26 09:05:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1635239190000|2021-10-26 09:06:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635239200000|2021-10-26 09:06:40|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1635239230000|2021-10-26 09:07:10|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1635239240000|2021-10-26 09:07:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1635239250000|2021-10-26 09:07:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1635239270000|2021-10-26 09:07:50|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1635239280000|2021-10-26 09:08:00|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|10
1635239290000|2021-10-26 09:08:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1635239310000|2021-10-26 09:08:30|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|3
1635239340000|2021-10-26 09:09:00|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|2
1635239370000|2021-10-26 09:09:30|1052.3|1047.3|1051.3|1046.3|1052.3|1047.3|1051|1046|10
1635239380000|2021-10-26 09:09:40|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|4
1635239390000|2021-10-26 09:09:50|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|3
1635239400000|2021-10-26 09:10:00|1051.9|1046.9|1051.5|1046.5|1051.9|1046.9|1051.5|1046.5|8
1635239410000|2021-10-26 09:10:10|1051.6|1046.6|1051.4|1046.4|1051.6|1046.6|1051.3|1046.3|4
1635239420000|2021-10-26 09:10:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635239450000|2021-10-26 09:10:50|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|3
1635239460000|2021-10-26 09:11:00|1052|1047|1052|1047|1052|1047|1051.9|1046.9|5
1635239470000|2021-10-26 09:11:10|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|9
1635239480000|2021-10-26 09:11:20|1052|1047|1052|1047|1052|1047|1051.9|1046.9|5
1635239490000|2021-10-26 09:11:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1635239510000|2021-10-26 09:11:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|8
1635239520000|2021-10-26 09:12:00|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1635239530000|2021-10-26 09:12:10|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1635239540000|2021-10-26 09:12:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1635239550000|2021-10-26 09:12:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|12
1635239560000|2021-10-26 09:12:40|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|2
1635239570000|2021-10-26 09:12:50|1052.9|1047.9|1052.6|1047.6|1052.9|1047.9|1052.6|1047.6|2
1635239580000|2021-10-26 09:13:00|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1635239590000|2021-10-26 09:13:10|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1635239610000|2021-10-26 09:13:30|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1635239620000|2021-10-26 09:13:40|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1635239630000|2021-10-26 09:13:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1635239640000|2021-10-26 09:14:00|1053.2|1048.2|1053.8|1048.8|1053.8|1048.8|1053.2|1048.2|9
1635239660000|2021-10-26 09:14:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1635239670000|2021-10-26 09:14:30|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|13
1635239680000|2021-10-26 09:14:40|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|5
1635239690000|2021-10-26 09:14:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1635239700000|2021-10-26 09:15:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1635239730000|2021-10-26 09:15:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|6
1635239740000|2021-10-26 09:15:40|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1635239750000|2021-10-26 09:15:50|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1635239760000|2021-10-26 09:16:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1635239770000|2021-10-26 09:16:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1635239790000|2021-10-26 09:16:30|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1635239800000|2021-10-26 09:16:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|11
1635239810000|2021-10-26 09:16:50|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1635239820000|2021-10-26 09:17:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1635239830000|2021-10-26 09:17:10|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|8
1635239840000|2021-10-26 09:17:20|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|6
1635239850000|2021-10-26 09:17:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1635239860000|2021-10-26 09:17:40|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|7
1635239870000|2021-10-26 09:17:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1635239880000|2021-10-26 09:18:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1635239890000|2021-10-26 09:18:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1635239900000|2021-10-26 09:18:20|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|5
1635239910000|2021-10-26 09:18:30|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1635239920000|2021-10-26 09:18:40|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|8
1635239930000|2021-10-26 09:18:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|10
1635239950000|2021-10-26 09:19:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1635239960000|2021-10-26 09:19:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1635239970000|2021-10-26 09:19:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1635239980000|2021-10-26 09:19:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1635239990000|2021-10-26 09:19:50|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|5
1635240000000|2021-10-26 09:20:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1635240010000|2021-10-26 09:20:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1635240020000|2021-10-26 09:20:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1635240040000|2021-10-26 09:20:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1635240060000|2021-10-26 09:21:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1635240080000|2021-10-26 09:21:20|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1635240100000|2021-10-26 09:21:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|4
1635240110000|2021-10-26 09:21:50|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|14
1635240120000|2021-10-26 09:22:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1635240130000|2021-10-26 09:22:10|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1635240150000|2021-10-26 09:22:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1635240160000|2021-10-26 09:22:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1635240170000|2021-10-26 09:22:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1635240180000|2021-10-26 09:23:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1635240210000|2021-10-26 09:23:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1635240220000|2021-10-26 09:23:40|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|3
1635240230000|2021-10-26 09:23:50|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|6
1635240240000|2021-10-26 09:24:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|7
1635240250000|2021-10-26 09:24:10|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1635240280000|2021-10-26 09:24:40|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.5|1049.5|4
1635240290000|2021-10-26 09:24:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1635240320000|2021-10-26 09:25:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1635240330000|2021-10-26 09:25:30|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|6
1635240340000|2021-10-26 09:25:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|10
1635240350000|2021-10-26 09:25:50|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1635240360000|2021-10-26 09:26:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|10
1635240370000|2021-10-26 09:26:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1635240380000|2021-10-26 09:26:20|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|9
1635240390000|2021-10-26 09:26:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1635240410000|2021-10-26 09:26:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1635240420000|2021-10-26 09:27:00|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1635240450000|2021-10-26 09:27:30|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|5
1635240500000|2021-10-26 09:28:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|8
1635240510000|2021-10-26 09:28:30|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|8
1635240520000|2021-10-26 09:28:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|9
1635240530000|2021-10-26 09:28:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1635240550000|2021-10-26 09:29:10|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1635240560000|2021-10-26 09:29:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|6
1635240570000|2021-10-26 09:29:30|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|4
1635240580000|2021-10-26 09:29:40|1054.5|1049.5|1054.1|1049.1|1054.5|1049.5|1054.1|1049.1|11
1635240590000|2021-10-26 09:29:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|6
1635240600000|2021-10-26 09:30:00|1054|1049|1053.9|1048.9|1054|1049|1053.8|1048.8|12
1635240610000|2021-10-26 09:30:10|1054|1049|1054|1049|1054|1049|1054|1049|1
1635240630000|2021-10-26 09:30:30|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.6|1048.6|3
1635240640000|2021-10-26 09:30:40|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|2
1635240650000|2021-10-26 09:30:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1635240660000|2021-10-26 09:31:00|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1635240700000|2021-10-26 09:31:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|3
1635240710000|2021-10-26 09:31:50|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|3
1635240720000|2021-10-26 09:32:00|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|2
1635240730000|2021-10-26 09:32:10|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|5
1635240740000|2021-10-26 09:32:20|1053.1|1048.1|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|4
1635240750000|2021-10-26 09:32:30|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|4
1635240780000|2021-10-26 09:33:00|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1635240800000|2021-10-26 09:33:20|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|2
1635240810000|2021-10-26 09:33:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1635240820000|2021-10-26 09:33:40|1053.2|1048.2|1053|1048|1053.2|1048.2|1053|1048|2
1635240830000|2021-10-26 09:33:50|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|4
1635240890000|2021-10-26 09:34:50|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|8
1635240900000|2021-10-26 09:35:00|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|4
1635240910000|2021-10-26 09:35:10|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|10
1635240920000|2021-10-26 09:35:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1635240930000|2021-10-26 09:35:30|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1635240950000|2021-10-26 09:35:50|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|8
1635240960000|2021-10-26 09:36:00|1052.5|1047.5|1052.2|1047.2|1052.5|1047.5|1052.2|1047.2|6
1635240970000|2021-10-26 09:36:10|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1635240990000|2021-10-26 09:36:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1635241020000|2021-10-26 09:37:00|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|2
1635241140000|2021-10-26 09:39:00|1051.8|1046.8|1052|1047|1052.1|1047.1|1051.8|1046.8|3
1635241150000|2021-10-26 09:39:10|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1635241160000|2021-10-26 09:39:20|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|7
1635241180000|2021-10-26 09:39:40|1052|1047|1052|1047|1052.1|1047.1|1052|1047|5
1635241190000|2021-10-26 09:39:50|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|7
1635241210000|2021-10-26 09:40:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|6
1635241230000|2021-10-26 09:40:30|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1635241240000|2021-10-26 09:40:40|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635241270000|2021-10-26 09:41:10|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|5
1635241310000|2021-10-26 09:41:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635241320000|2021-10-26 09:42:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635241330000|2021-10-26 09:42:10|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1635241390000|2021-10-26 09:43:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1635241410000|2021-10-26 09:43:30|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1635241440000|2021-10-26 09:44:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1635241460000|2021-10-26 09:44:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635241490000|2021-10-26 09:44:50|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|8
1635241520000|2021-10-26 09:45:20|1053|1048|1053|1048|1053|1048|1053|1048|1
1635241530000|2021-10-26 09:45:30|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|4
1635241560000|2021-10-26 09:46:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|5
1635241570000|2021-10-26 09:46:10|1053|1048|1053|1048|1053|1048|1053|1048|1
1635241580000|2021-10-26 09:46:20|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1635241600000|2021-10-26 09:46:40|1052.9|1047.9|1052.6|1047.6|1053|1048|1052.6|1047.6|11
1635241620000|2021-10-26 09:47:00|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|6
1635241630000|2021-10-26 09:47:10|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1635241640000|2021-10-26 09:47:20|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|7
1635241660000|2021-10-26 09:47:40|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|4
1635241670000|2021-10-26 09:47:50|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|2
1635241680000|2021-10-26 09:48:00|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|6
1635241690000|2021-10-26 09:48:10|1052.9|1047.9|1052.6|1047.6|1052.9|1047.9|1052.6|1047.6|3
1635241700000|2021-10-26 09:48:20|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|6
1635241710000|2021-10-26 09:48:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635241750000|2021-10-26 09:49:10|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|14
1635241760000|2021-10-26 09:49:20|1053.3|1048.3|1053.5|1048.5|1053.6|1048.6|1053.3|1048.3|4
1635241770000|2021-10-26 09:49:30|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|5
1635241810000|2021-10-26 09:50:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1635241820000|2021-10-26 09:50:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1635241840000|2021-10-26 09:50:40|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1635241870000|2021-10-26 09:51:10|1054.1|1049.1|1054.3|1049.3|1054.4|1049.4|1054.1|1049.1|4
1635241880000|2021-10-26 09:51:20|1054.1|1049.1|1054.3|1049.3|1054.4|1049.4|1054.1|1049.1|4
1635241890000|2021-10-26 09:51:30|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|2
1635241910000|2021-10-26 09:51:50|1055|1050|1054.8|1049.8|1055|1050|1054.8|1049.8|3
1635241920000|2021-10-26 09:52:00|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.5|1049.5|14
1635241930000|2021-10-26 09:52:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1635241940000|2021-10-26 09:52:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1635241950000|2021-10-26 09:52:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1635241980000|2021-10-26 09:53:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|5
1635241990000|2021-10-26 09:53:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635242040000|2021-10-26 09:54:00|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|7
1635242050000|2021-10-26 09:54:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635242070000|2021-10-26 09:54:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|7
1635242080000|2021-10-26 09:54:40|1055.2|1050.2|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|9
1635242090000|2021-10-26 09:54:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635242110000|2021-10-26 09:55:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635242130000|2021-10-26 09:55:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635242140000|2021-10-26 09:55:40|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|2
1635242150000|2021-10-26 09:55:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635242170000|2021-10-26 09:56:10|1055.4|1050.4|1055.1|1050.1|1055.4|1050.4|1055.1|1050.1|4
1635242190000|2021-10-26 09:56:30|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1635242210000|2021-10-26 09:56:50|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|4
1635242220000|2021-10-26 09:57:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1635242230000|2021-10-26 09:57:10|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|3
1635242240000|2021-10-26 09:57:20|1054.6|1049.6|1054.1|1049.1|1054.6|1049.6|1053.8|1048.8|5
1635242250000|2021-10-26 09:57:30|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1635242260000|2021-10-26 09:57:40|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1635242270000|2021-10-26 09:57:50|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1635242280000|2021-10-26 09:58:00|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1635242290000|2021-10-26 09:58:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1635242300000|2021-10-26 09:58:20|1053.6|1048.6|1054.1|1049.1|1054.1|1049.1|1053.6|1048.6|4
1635242310000|2021-10-26 09:58:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1635242330000|2021-10-26 09:58:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1635242340000|2021-10-26 09:59:00|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|6
1635242350000|2021-10-26 09:59:10|1054.5|1049.5|1054.8|1049.8|1054.8|1049.8|1054.4|1049.4|5
1635242360000|2021-10-26 09:59:20|1054.9|1049.9|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|3
1635242370000|2021-10-26 09:59:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1635242380000|2021-10-26 09:59:40|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|4
1635242390000|2021-10-26 09:59:50|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1635242400000|2021-10-26 10:00:00|1055.1|1050.1|1054.8|1049.8|1055.1|1050.1|1054.8|1049.8|12
1635242430000|2021-10-26 10:00:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1635242440000|2021-10-26 10:00:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1635242520000|2021-10-26 10:02:00|1054.9|1049.9|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|3
1635242530000|2021-10-26 10:02:10|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|3
1635242540000|2021-10-26 10:02:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1635242550000|2021-10-26 10:02:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1635242570000|2021-10-26 10:02:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|8
1635242580000|2021-10-26 10:03:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1635242590000|2021-10-26 10:03:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1635242610000|2021-10-26 10:03:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1635242620000|2021-10-26 10:03:40|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1635242630000|2021-10-26 10:03:50|1054.6|1049.6|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|3
1635242640000|2021-10-26 10:04:00|1054.4|1049.4|1054.8|1049.8|1054.8|1049.8|1054.4|1049.4|3
1635242650000|2021-10-26 10:04:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|7
1635242670000|2021-10-26 10:04:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1635242680000|2021-10-26 10:04:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|3
1635242690000|2021-10-26 10:04:50|1054.4|1049.4|1054.1|1049.1|1054.5|1049.5|1054|1049|7
1635242700000|2021-10-26 10:05:00|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|5
1635242710000|2021-10-26 10:05:10|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1635242720000|2021-10-26 10:05:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|6
1635242740000|2021-10-26 10:05:40|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|2
1635242750000|2021-10-26 10:05:50|1053.5|1048.5|1053.2|1048.2|1053.6|1048.6|1053.2|1048.2|6
1635242760000|2021-10-26 10:06:00|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1635242770000|2021-10-26 10:06:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1635242780000|2021-10-26 10:06:20|1053|1048|1053|1048|1053|1048|1052.9|1047.9|5
1635242790000|2021-10-26 10:06:30|1053.1|1048.1|1053.5|1048.5|1053.5|1048.5|1053.1|1048.1|5
1635242800000|2021-10-26 10:06:40|1053.6|1048.6|1054|1049|1054|1049|1053.5|1048.5|13
1635242810000|2021-10-26 10:06:50|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.9|1048.9|4
1635242820000|2021-10-26 10:07:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|3
1635242830000|2021-10-26 10:07:10|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.9|1048.9|4
1635242840000|2021-10-26 10:07:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1635242850000|2021-10-26 10:07:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|8
1635242860000|2021-10-26 10:07:40|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|4
1635242870000|2021-10-26 10:07:50|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|10
1635242880000|2021-10-26 10:08:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1635242890000|2021-10-26 10:08:10|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|2
1635242910000|2021-10-26 10:08:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|5
1635242920000|2021-10-26 10:08:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1635242930000|2021-10-26 10:08:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1635242940000|2021-10-26 10:09:00|1053.7|1048.7|1053.3|1048.3|1053.7|1048.7|1053.3|1048.3|5
1635242990000|2021-10-26 10:09:50|1053|1048|1053|1048|1053|1048|1053|1048|1
1635243020000|2021-10-26 10:10:20|1052.5|1047.5|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|6
1635243030000|2021-10-26 10:10:30|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|4
1635243050000|2021-10-26 10:10:50|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|3
1635243060000|2021-10-26 10:11:00|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|5
1635243070000|2021-10-26 10:11:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|3
1635243080000|2021-10-26 10:11:20|1052.5|1047.5|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|14
1635243090000|2021-10-26 10:11:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1635243100000|2021-10-26 10:11:40|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|4
1635243110000|2021-10-26 10:11:50|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|6
1635243120000|2021-10-26 10:12:00|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1635243130000|2021-10-26 10:12:10|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635243160000|2021-10-26 10:12:40|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|4
1635243170000|2021-10-26 10:12:50|1052.6|1047.6|1052.9|1047.9|1052.9|1047.9|1052.5|1047.5|9
1635243180000|2021-10-26 10:13:00|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1635243190000|2021-10-26 10:13:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1635243200000|2021-10-26 10:13:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1635243210000|2021-10-26 10:13:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1635243220000|2021-10-26 10:13:40|1053.2|1048.2|1053.9|1048.9|1053.9|1048.9|1053.2|1048.2|6
1635243260000|2021-10-26 10:14:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1635243280000|2021-10-26 10:14:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1635243290000|2021-10-26 10:14:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1635243320000|2021-10-26 10:15:20|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054|1049|5
1635243330000|2021-10-26 10:15:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|5
1635243340000|2021-10-26 10:15:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1635243360000|2021-10-26 10:16:00|1054.3|1049.3|1055.1|1050.1|1055.1|1050.1|1054.3|1049.3|8
1635243370000|2021-10-26 10:16:10|1055|1050|1055|1050|1055.1|1050.1|1054.9|1049.9|4
1635243380000|2021-10-26 10:16:20|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|6
1635243390000|2021-10-26 10:16:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|5
1635243400000|2021-10-26 10:16:40|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|7
1635243410000|2021-10-26 10:16:50|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|4
1635243420000|2021-10-26 10:17:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|6
1635243430000|2021-10-26 10:17:10|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|8
1635243440000|2021-10-26 10:17:20|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|5
1635243450000|2021-10-26 10:17:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1635243460000|2021-10-26 10:17:40|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1635243470000|2021-10-26 10:17:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1635243480000|2021-10-26 10:18:00|1055|1050|1055.3|1050.3|1055.3|1050.3|1055|1050|3
1635243490000|2021-10-26 10:18:10|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|3
1635243500000|2021-10-26 10:18:20|1055.3|1050.3|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|4
1635243510000|2021-10-26 10:18:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1635243530000|2021-10-26 10:18:50|1055.7|1050.7|1056|1051|1056|1051|1055.7|1050.7|3
1635243540000|2021-10-26 10:19:00|1055.9|1050.9|1056.2|1051.2|1056.2|1051.2|1055.9|1050.9|6
1635243550000|2021-10-26 10:19:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1635243560000|2021-10-26 10:19:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1635243570000|2021-10-26 10:19:30|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1635243630000|2021-10-26 10:20:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635243640000|2021-10-26 10:20:40|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|4
1635243650000|2021-10-26 10:20:50|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|7
1635243660000|2021-10-26 10:21:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|6
1635243670000|2021-10-26 10:21:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1635243680000|2021-10-26 10:21:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1635243690000|2021-10-26 10:21:30|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|12
1635243700000|2021-10-26 10:21:40|1055.5|1050.5|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|5
1635243710000|2021-10-26 10:21:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|5
1635243720000|2021-10-26 10:22:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1635243730000|2021-10-26 10:22:10|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1635243740000|2021-10-26 10:22:20|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1635243760000|2021-10-26 10:22:40|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|9
1635243770000|2021-10-26 10:22:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|5
1635243810000|2021-10-26 10:23:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1635243820000|2021-10-26 10:23:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|4
1635243830000|2021-10-26 10:23:50|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.8|1050.8|9
1635243910000|2021-10-26 10:25:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1635243920000|2021-10-26 10:25:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1635243930000|2021-10-26 10:25:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|6
1635243940000|2021-10-26 10:25:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1635243950000|2021-10-26 10:25:50|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635243960000|2021-10-26 10:26:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|6
1635243970000|2021-10-26 10:26:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635243980000|2021-10-26 10:26:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635243990000|2021-10-26 10:26:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1635244020000|2021-10-26 10:27:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1635244030000|2021-10-26 10:27:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1635244050000|2021-10-26 10:27:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1635244080000|2021-10-26 10:28:00|1055.8|1050.8|1056.4|1051.4|1056.5|1051.5|1055.8|1050.8|11
1635244100000|2021-10-26 10:28:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1635244110000|2021-10-26 10:28:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635244120000|2021-10-26 10:28:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635244130000|2021-10-26 10:28:50|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|14
1635244140000|2021-10-26 10:29:00|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.5|1051.5|10
1635244150000|2021-10-26 10:29:10|1056.5|1051.5|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|5
1635244170000|2021-10-26 10:29:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635244200000|2021-10-26 10:30:00|1056.3|1051.3|1056|1051|1056.3|1051.3|1055.9|1050.9|4
1635244210000|2021-10-26 10:30:10|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|3
1635244220000|2021-10-26 10:30:20|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1635244230000|2021-10-26 10:30:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1635244240000|2021-10-26 10:30:40|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|5
1635244250000|2021-10-26 10:30:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635244260000|2021-10-26 10:31:00|1056.4|1051.4|1056.2|1051.2|1056.5|1051.5|1056.2|1051.2|7
1635244270000|2021-10-26 10:31:10|1056.1|1051.1|1056|1051|1056.2|1051.2|1056|1051|4
1635244310000|2021-10-26 10:31:50|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|8
1635244320000|2021-10-26 10:32:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635244330000|2021-10-26 10:32:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635244380000|2021-10-26 10:33:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|4
1635244390000|2021-10-26 10:33:10|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1635244440000|2021-10-26 10:34:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635244470000|2021-10-26 10:34:30|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|5
1635244480000|2021-10-26 10:34:40|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1635244520000|2021-10-26 10:35:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635244530000|2021-10-26 10:35:30|1055.8|1050.8|1055.2|1050.2|1055.8|1050.8|1055.2|1050.2|9
1635244540000|2021-10-26 10:35:40|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.8|1049.8|14
1635244550000|2021-10-26 10:35:50|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|3
1635244560000|2021-10-26 10:36:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1635244590000|2021-10-26 10:36:30|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1635244600000|2021-10-26 10:36:40|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.7|1049.7|15
1635244610000|2021-10-26 10:36:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1635244620000|2021-10-26 10:37:00|1054.8|1049.8|1054.7|1049.7|1054.9|1049.9|1054.6|1049.6|9
1635244630000|2021-10-26 10:37:10|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|4
1635244640000|2021-10-26 10:37:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1635244650000|2021-10-26 10:37:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1635244710000|2021-10-26 10:38:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635244720000|2021-10-26 10:38:40|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1635244730000|2021-10-26 10:38:50|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|4
1635244740000|2021-10-26 10:39:00|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|5
1635244750000|2021-10-26 10:39:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1635244780000|2021-10-26 10:39:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|11
1635244790000|2021-10-26 10:39:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1635244840000|2021-10-26 10:40:40|1055.1|1050.1|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|4
1635244850000|2021-10-26 10:40:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1635244860000|2021-10-26 10:41:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|6
1635244880000|2021-10-26 10:41:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1635244890000|2021-10-26 10:41:30|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|2
1635244920000|2021-10-26 10:42:00|1055.3|1050.3|1055.3|1050.3|1055.5|1050.5|1055.2|1050.2|15
1635244930000|2021-10-26 10:42:10|1055.2|1050.2|1055|1050|1055.3|1050.3|1054.8|1049.8|10
1635244940000|2021-10-26 10:42:20|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1635244950000|2021-10-26 10:42:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1635244960000|2021-10-26 10:42:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|6
1635244980000|2021-10-26 10:43:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635245000000|2021-10-26 10:43:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635245010000|2021-10-26 10:43:30|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1635245030000|2021-10-26 10:43:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635245050000|2021-10-26 10:44:10|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1635245070000|2021-10-26 10:44:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1635245080000|2021-10-26 10:44:40|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1635245090000|2021-10-26 10:44:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1635245100000|2021-10-26 10:45:00|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1635245110000|2021-10-26 10:45:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1635245120000|2021-10-26 10:45:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|7
1635245140000|2021-10-26 10:45:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1635245150000|2021-10-26 10:45:50|1055.4|1050.4|1054.9|1049.9|1055.4|1050.4|1054.9|1049.9|6
1635245170000|2021-10-26 10:46:10|1054.8|1049.8|1054.4|1049.4|1054.8|1049.8|1054.4|1049.4|4
1635245180000|2021-10-26 10:46:20|1054.3|1049.3|1054.5|1049.5|1054.6|1049.6|1054.3|1049.3|4
1635245190000|2021-10-26 10:46:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1635245200000|2021-10-26 10:46:40|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1635245210000|2021-10-26 10:46:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1635245230000|2021-10-26 10:47:10|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1635245240000|2021-10-26 10:47:20|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|6
1635245250000|2021-10-26 10:47:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1635245260000|2021-10-26 10:47:40|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|2
1635245270000|2021-10-26 10:47:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1635245280000|2021-10-26 10:48:00|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|4
1635245290000|2021-10-26 10:48:10|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|5
1635245300000|2021-10-26 10:48:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635245310000|2021-10-26 10:48:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|6
1635245320000|2021-10-26 10:48:40|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|5
1635245330000|2021-10-26 10:48:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635245340000|2021-10-26 10:49:00|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|11
1635245350000|2021-10-26 10:49:10|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1635245360000|2021-10-26 10:49:20|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|7
1635245370000|2021-10-26 10:49:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1635245400000|2021-10-26 10:50:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635245410000|2021-10-26 10:50:10|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|8
1635245420000|2021-10-26 10:50:20|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|2
1635245430000|2021-10-26 10:50:30|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1635245440000|2021-10-26 10:50:40|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|6
1635245450000|2021-10-26 10:50:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1635245460000|2021-10-26 10:51:00|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|7
1635245470000|2021-10-26 10:51:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1635245480000|2021-10-26 10:51:20|1055|1050|1054.5|1049.5|1055|1050|1054.5|1049.5|3
1635245490000|2021-10-26 10:51:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1635245500000|2021-10-26 10:51:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1635245520000|2021-10-26 10:52:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1635245530000|2021-10-26 10:52:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054|1049|10
1635245550000|2021-10-26 10:52:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1635245560000|2021-10-26 10:52:40|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|4
1635245570000|2021-10-26 10:52:50|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|4
1635245580000|2021-10-26 10:53:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|8
1635245590000|2021-10-26 10:53:10|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1635245600000|2021-10-26 10:53:20|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1635245620000|2021-10-26 10:53:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1635245630000|2021-10-26 10:53:50|1054.6|1049.6|1055.3|1050.3|1055.4|1050.4|1054.6|1049.6|3
1635245640000|2021-10-26 10:54:00|1055.2|1050.2|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|3
1635245650000|2021-10-26 10:54:10|1055.4|1050.4|1055.3|1050.3|1055.6|1050.6|1055.3|1050.3|9
1635245660000|2021-10-26 10:54:20|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1635245670000|2021-10-26 10:54:30|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|3
1635245680000|2021-10-26 10:54:40|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055|1050|11
1635245690000|2021-10-26 10:54:50|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1635245700000|2021-10-26 10:55:00|1054.8|1049.8|1055.2|1050.2|1055.2|1050.2|1054.8|1049.8|5
1635245720000|2021-10-26 10:55:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1635245760000|2021-10-26 10:56:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635245800000|2021-10-26 10:56:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635245810000|2021-10-26 10:56:50|1056|1051|1056.4|1051.4|1056.4|1051.4|1056|1051|6
1635245830000|2021-10-26 10:57:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1635245870000|2021-10-26 10:57:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1635245880000|2021-10-26 10:58:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1635245890000|2021-10-26 10:58:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1635245900000|2021-10-26 10:58:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1635245910000|2021-10-26 10:58:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1635245920000|2021-10-26 10:58:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635245930000|2021-10-26 10:58:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|7
1635245940000|2021-10-26 10:59:00|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1635246000000|2021-10-26 11:00:00|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|10
1635246010000|2021-10-26 11:00:10|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|3
1635246020000|2021-10-26 11:00:20|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|11
1635246030000|2021-10-26 11:00:30|1056|1051|1055.9|1050.9|1056|1051|1055.8|1050.8|8
1635246040000|2021-10-26 11:00:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635246060000|2021-10-26 11:01:00|1056.3|1051.3|1056.6|1051.6|1056.6|1051.6|1056.3|1051.3|3
1635246070000|2021-10-26 11:01:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1635246080000|2021-10-26 11:01:20|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|7
1635246090000|2021-10-26 11:01:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1635246100000|2021-10-26 11:01:40|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.6|1051.6|5
1635246110000|2021-10-26 11:01:50|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1635246120000|2021-10-26 11:02:00|1056.5|1051.5|1056.1|1051.1|1056.5|1051.5|1056.1|1051.1|4
1635246130000|2021-10-26 11:02:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635246140000|2021-10-26 11:02:20|1056.1|1051.1|1056.5|1051.5|1056.5|1051.5|1056.1|1051.1|6
1635246150000|2021-10-26 11:02:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1635246160000|2021-10-26 11:02:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635246170000|2021-10-26 11:02:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1635246180000|2021-10-26 11:03:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|4
1635246190000|2021-10-26 11:03:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635246210000|2021-10-26 11:03:30|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1635246250000|2021-10-26 11:04:10|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|2
1635246270000|2021-10-26 11:04:30|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1635246300000|2021-10-26 11:05:00|1056.8|1051.8|1057.1|1052.1|1057.2|1052.2|1056.8|1051.8|6
1635246310000|2021-10-26 11:05:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1635246320000|2021-10-26 11:05:20|1057.1|1052.1|1057|1052|1057.2|1052.2|1057|1052|4
1635246330000|2021-10-26 11:05:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635246340000|2021-10-26 11:05:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|4
1635246360000|2021-10-26 11:06:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635246380000|2021-10-26 11:06:20|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|3
1635246400000|2021-10-26 11:06:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635246410000|2021-10-26 11:06:50|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|3
1635246430000|2021-10-26 11:07:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1635246450000|2021-10-26 11:07:30|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|4
1635246460000|2021-10-26 11:07:40|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1635246470000|2021-10-26 11:07:50|1057.6|1052.6|1057.1|1052.1|1057.6|1052.6|1057|1052|7
1635246480000|2021-10-26 11:08:00|1057|1052|1057.2|1052.2|1057.2|1052.2|1057|1052|2
1635246520000|2021-10-26 11:08:40|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1635246530000|2021-10-26 11:08:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1635246540000|2021-10-26 11:09:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1635246570000|2021-10-26 11:09:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635246580000|2021-10-26 11:09:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1635246610000|2021-10-26 11:10:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1635246670000|2021-10-26 11:11:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1635246680000|2021-10-26 11:11:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635246710000|2021-10-26 11:11:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635246740000|2021-10-26 11:12:20|1057.7|1052.7|1058|1053|1058|1053|1057.7|1052.7|3
1635246760000|2021-10-26 11:12:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1635246770000|2021-10-26 11:12:50|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|3
1635246780000|2021-10-26 11:13:00|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|3
1635246790000|2021-10-26 11:13:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|5
1635246840000|2021-10-26 11:14:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635246850000|2021-10-26 11:14:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1635246890000|2021-10-26 11:14:50|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1635246900000|2021-10-26 11:15:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1635246920000|2021-10-26 11:15:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1635246930000|2021-10-26 11:15:30|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|7
1635246940000|2021-10-26 11:15:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1635246950000|2021-10-26 11:15:50|1058.1|1053.1|1058|1053|1058.3|1053.3|1058|1053|6
1635246960000|2021-10-26 11:16:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635246980000|2021-10-26 11:16:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1635247000000|2021-10-26 11:16:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635247010000|2021-10-26 11:16:50|1058.1|1053.1|1058|1053|1058.1|1053.1|1057.9|1052.9|4
1635247020000|2021-10-26 11:17:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1635247030000|2021-10-26 11:17:10|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1635247040000|2021-10-26 11:17:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1635247050000|2021-10-26 11:17:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1635247060000|2021-10-26 11:17:40|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058|1053|13
1635247070000|2021-10-26 11:17:50|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1635247090000|2021-10-26 11:18:10|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|4
1635247120000|2021-10-26 11:18:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635247130000|2021-10-26 11:18:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635247170000|2021-10-26 11:19:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635247180000|2021-10-26 11:19:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635247240000|2021-10-26 11:20:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635247260000|2021-10-26 11:21:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635247290000|2021-10-26 11:21:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635247300000|2021-10-26 11:21:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635247330000|2021-10-26 11:22:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635247350000|2021-10-26 11:22:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635247360000|2021-10-26 11:22:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635247370000|2021-10-26 11:22:50|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1635247380000|2021-10-26 11:23:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635247390000|2021-10-26 11:23:10|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1635247400000|2021-10-26 11:23:20|1057.7|1052.7|1057.4|1052.4|1057.7|1052.7|1057.4|1052.4|8
1635247410000|2021-10-26 11:23:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|13
1635247420000|2021-10-26 11:23:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1635247450000|2021-10-26 11:24:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1635247460000|2021-10-26 11:24:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1635247470000|2021-10-26 11:24:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1635247480000|2021-10-26 11:24:40|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1635247490000|2021-10-26 11:24:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635247500000|2021-10-26 11:25:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635247510000|2021-10-26 11:25:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635247520000|2021-10-26 11:25:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|6
1635247530000|2021-10-26 11:25:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635247550000|2021-10-26 11:25:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1635247570000|2021-10-26 11:26:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635247580000|2021-10-26 11:26:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1635247620000|2021-10-26 11:27:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1635247670000|2021-10-26 11:27:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635247680000|2021-10-26 11:28:00|1057.5|1052.5|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|4
1635247700000|2021-10-26 11:28:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|6
1635247710000|2021-10-26 11:28:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|5
1635247720000|2021-10-26 11:28:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635247730000|2021-10-26 11:28:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635247750000|2021-10-26 11:29:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635247760000|2021-10-26 11:29:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1635247770000|2021-10-26 11:29:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635247780000|2021-10-26 11:29:40|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|7
1635247790000|2021-10-26 11:29:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1635247810000|2021-10-26 11:30:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635247850000|2021-10-26 11:30:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1635247860000|2021-10-26 11:31:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635247870000|2021-10-26 11:31:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635247890000|2021-10-26 11:31:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1635247920000|2021-10-26 11:32:00|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1635247930000|2021-10-26 11:32:10|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635247940000|2021-10-26 11:32:20|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1635247950000|2021-10-26 11:32:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1635247960000|2021-10-26 11:32:40|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635248110000|2021-10-26 11:35:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635248130000|2021-10-26 11:35:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635248160000|2021-10-26 11:36:00|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1635248170000|2021-10-26 11:36:10|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1635248180000|2021-10-26 11:36:20|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|2
1635248190000|2021-10-26 11:36:30|1058.7|1053.7|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|3
1635248200000|2021-10-26 11:36:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1635248250000|2021-10-26 11:37:30|1058.2|1053.2|1058|1053|1058.2|1053.2|1058|1053|3
1635248260000|2021-10-26 11:37:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635248270000|2021-10-26 11:37:50|1057.7|1052.7|1057.4|1052.4|1057.7|1052.7|1057.4|1052.4|3
1635248300000|2021-10-26 11:38:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635248310000|2021-10-26 11:38:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1635248320000|2021-10-26 11:38:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635248330000|2021-10-26 11:38:50|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|4
1635248350000|2021-10-26 11:39:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635248360000|2021-10-26 11:39:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635248380000|2021-10-26 11:39:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635248390000|2021-10-26 11:39:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635248400000|2021-10-26 11:40:00|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|2
1635248430000|2021-10-26 11:40:30|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1635248440000|2021-10-26 11:40:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1635248450000|2021-10-26 11:40:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635248480000|2021-10-26 11:41:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635248500000|2021-10-26 11:41:40|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1635248520000|2021-10-26 11:42:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635248540000|2021-10-26 11:42:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635248550000|2021-10-26 11:42:30|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|3
1635248580000|2021-10-26 11:43:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635248610000|2021-10-26 11:43:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1635248620000|2021-10-26 11:43:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1635248630000|2021-10-26 11:43:50|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1635248640000|2021-10-26 11:44:00|1057.8|1052.8|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|5
1635248690000|2021-10-26 11:44:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635248710000|2021-10-26 11:45:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635248720000|2021-10-26 11:45:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635248730000|2021-10-26 11:45:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635248820000|2021-10-26 11:47:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1635248830000|2021-10-26 11:47:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635248840000|2021-10-26 11:47:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1635248880000|2021-10-26 11:48:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635248890000|2021-10-26 11:48:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635248940000|2021-10-26 11:49:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1635248950000|2021-10-26 11:49:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1635248960000|2021-10-26 11:49:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635249030000|2021-10-26 11:50:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1635249050000|2021-10-26 11:50:50|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.7|1051.7|16
1635249060000|2021-10-26 11:51:00|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|4
1635249070000|2021-10-26 11:51:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635249080000|2021-10-26 11:51:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635249090000|2021-10-26 11:51:30|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|4
1635249100000|2021-10-26 11:51:40|1056.8|1051.8|1057|1052|1057|1052|1056.8|1051.8|3
1635249130000|2021-10-26 11:52:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635249170000|2021-10-26 11:52:50|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|3
1635249180000|2021-10-26 11:53:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635249190000|2021-10-26 11:53:10|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|5
1635249200000|2021-10-26 11:53:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1635249210000|2021-10-26 11:53:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|7
1635249220000|2021-10-26 11:53:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1635249230000|2021-10-26 11:53:50|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1635249240000|2021-10-26 11:54:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|9
1635249250000|2021-10-26 11:54:10|1057|1052|1057.2|1052.2|1057.3|1052.3|1057|1052|14
1635249260000|2021-10-26 11:54:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1635249270000|2021-10-26 11:54:30|1057.3|1052.3|1057|1052|1057.3|1052.3|1057|1052|5
1635249280000|2021-10-26 11:54:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057|1052|6
1635249290000|2021-10-26 11:54:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1635249300000|2021-10-26 11:55:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1635249320000|2021-10-26 11:55:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1635249330000|2021-10-26 11:55:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|8
1635249340000|2021-10-26 11:55:40|1057.1|1052.1|1057.3|1052.3|1057.4|1052.4|1057.1|1052.1|20
1635249350000|2021-10-26 11:55:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1635249360000|2021-10-26 11:56:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1635249370000|2021-10-26 11:56:10|1057|1052|1057.2|1052.2|1057.2|1052.2|1057|1052|3
1635249400000|2021-10-26 11:56:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1635249410000|2021-10-26 11:56:50|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1635249420000|2021-10-26 11:57:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|8
1635249430000|2021-10-26 11:57:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1635249440000|2021-10-26 11:57:20|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1635249450000|2021-10-26 11:57:30|1057.2|1052.2|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|4
1635249490000|2021-10-26 11:58:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635249500000|2021-10-26 11:58:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1635249520000|2021-10-26 11:58:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|10
1635249530000|2021-10-26 11:58:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1635249540000|2021-10-26 11:59:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1635249550000|2021-10-26 11:59:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635249560000|2021-10-26 11:59:20|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.3|1052.3|6
1635249570000|2021-10-26 11:59:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1635249580000|2021-10-26 11:59:40|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|3
1635249590000|2021-10-26 11:59:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635249600000|2021-10-26 12:00:00|1057.3|1052.3|1058.2|1053.2|1058.2|1053.2|1057.3|1052.3|9
1635249610000|2021-10-26 12:00:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635249620000|2021-10-26 12:00:20|1058|1053|1057.7|1052.7|1058|1053|1057.7|1052.7|4
1635249630000|2021-10-26 12:00:30|1057.8|1052.8|1058|1053|1058.1|1053.1|1057.7|1052.7|7
1635249640000|2021-10-26 12:00:40|1058.1|1053.1|1058|1053|1058.1|1053.1|1057.9|1052.9|6
1635249650000|2021-10-26 12:00:50|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|5
1635249660000|2021-10-26 12:01:00|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1635249670000|2021-10-26 12:01:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1635249680000|2021-10-26 12:01:20|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.5|1052.5|4
1635249690000|2021-10-26 12:01:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1635249700000|2021-10-26 12:01:40|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|6
1635249710000|2021-10-26 12:01:50|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|3
1635249720000|2021-10-26 12:02:00|1057.8|1052.8|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|4
1635249730000|2021-10-26 12:02:10|1057.4|1052.4|1057.2|1052.2|1057.5|1052.5|1057.1|1052.1|9
1635249740000|2021-10-26 12:02:20|1057.3|1052.3|1057.3|1052.3|1057.5|1052.5|1057.2|1052.2|8
1635249760000|2021-10-26 12:02:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1635249770000|2021-10-26 12:02:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|6
1635249780000|2021-10-26 12:03:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635249790000|2021-10-26 12:03:10|1057.3|1052.3|1058.2|1053.2|1058.2|1053.2|1057.3|1052.3|6
1635249820000|2021-10-26 12:03:40|1058.5|1053.5|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|5
1635249840000|2021-10-26 12:04:00|1058.6|1053.6|1058.3|1053.3|1058.6|1053.6|1058.2|1053.2|4
1635249850000|2021-10-26 12:04:10|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1635249860000|2021-10-26 12:04:20|1058.3|1053.3|1058.7|1053.7|1058.7|1053.7|1058.3|1053.3|2
1635249870000|2021-10-26 12:04:30|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|2
1635249880000|2021-10-26 12:04:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1635249890000|2021-10-26 12:04:50|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|4
1635249900000|2021-10-26 12:05:00|1058.6|1053.6|1058.9|1053.9|1058.9|1053.9|1058.6|1053.6|3
1635249910000|2021-10-26 12:05:10|1059.1|1054.1|1059.1|1054.1|1059.6|1054.6|1059|1054|6
1635249920000|2021-10-26 12:05:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|9
1635249950000|2021-10-26 12:05:50|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|2
1635249960000|2021-10-26 12:06:00|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059|1054|4
1635249970000|2021-10-26 12:06:10|1059|1054|1058.5|1053.5|1059|1054|1058.4|1053.4|7
1635249990000|2021-10-26 12:06:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|6
1635250000000|2021-10-26 12:06:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1635250020000|2021-10-26 12:07:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635250080000|2021-10-26 12:08:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1635250100000|2021-10-26 12:08:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1635250110000|2021-10-26 12:08:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1635250120000|2021-10-26 12:08:40|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1635250130000|2021-10-26 12:08:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1635250140000|2021-10-26 12:09:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|5
1635250150000|2021-10-26 12:09:10|1059.2|1054.2|1059.7|1054.7|1059.7|1054.7|1059.2|1054.2|2
1635250160000|2021-10-26 12:09:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635250170000|2021-10-26 12:09:30|1059.7|1054.7|1060|1055|1060.1|1055.1|1059.6|1054.6|6
1635250180000|2021-10-26 12:09:40|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|6
1635250190000|2021-10-26 12:09:50|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.8|1054.8|11
1635250200000|2021-10-26 12:10:00|1060|1055|1060|1055|1060.2|1055.2|1060|1055|5
1635250210000|2021-10-26 12:10:10|1059.9|1054.9|1059.5|1054.5|1059.9|1054.9|1059.4|1054.4|17
1635250220000|2021-10-26 12:10:20|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|2
1635250230000|2021-10-26 12:10:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|4
1635250240000|2021-10-26 12:10:40|1059.8|1054.8|1060.2|1055.2|1060.3|1055.3|1059.8|1054.8|4
1635250250000|2021-10-26 12:10:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|11
1635250260000|2021-10-26 12:11:00|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|6
1635250270000|2021-10-26 12:11:10|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|3
1635250280000|2021-10-26 12:11:20|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|3
1635250290000|2021-10-26 12:11:30|1059.9|1054.9|1059.7|1054.7|1060.2|1055.2|1059.7|1054.7|5
1635250300000|2021-10-26 12:11:40|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|13
1635250310000|2021-10-26 12:11:50|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059|1054|3
1635250320000|2021-10-26 12:12:00|1058.9|1053.9|1058.2|1053.2|1058.9|1053.9|1058.2|1053.2|6
1635250330000|2021-10-26 12:12:10|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.7|1052.7|18
1635250340000|2021-10-26 12:12:20|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|3
1635250350000|2021-10-26 12:12:30|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|8
1635250360000|2021-10-26 12:12:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1635250370000|2021-10-26 12:12:50|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|5
1635250380000|2021-10-26 12:13:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057|1052|9
1635250390000|2021-10-26 12:13:10|1057.7|1052.7|1058|1053|1058.1|1053.1|1057.6|1052.6|10
1635250400000|2021-10-26 12:13:20|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|9
1635250410000|2021-10-26 12:13:30|1058|1053|1058|1053|1058.1|1053.1|1058|1053|7
1635250420000|2021-10-26 12:13:40|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1057.9|1052.9|7
1635250430000|2021-10-26 12:13:50|1058|1053|1058|1053|1058.1|1053.1|1058|1053|13
1635250440000|2021-10-26 12:14:00|1058.1|1053.1|1057.6|1052.6|1058.1|1053.1|1057.6|1052.6|6
1635250450000|2021-10-26 12:14:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1635250460000|2021-10-26 12:14:20|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|4
1635250470000|2021-10-26 12:14:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635250480000|2021-10-26 12:14:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1635250490000|2021-10-26 12:14:50|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1635250500000|2021-10-26 12:15:00|1057.7|1052.7|1058.3|1053.3|1058.3|1053.3|1057.6|1052.6|13
1635250510000|2021-10-26 12:15:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635250520000|2021-10-26 12:15:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1635250560000|2021-10-26 12:16:00|1057.9|1052.9|1057.5|1052.5|1058|1053|1057.5|1052.5|6
1635250600000|2021-10-26 12:16:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1635250610000|2021-10-26 12:16:50|1057.6|1052.6|1057.2|1052.2|1057.6|1052.6|1057.2|1052.2|3
1635250620000|2021-10-26 12:17:00|1057.3|1052.3|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|9
1635250630000|2021-10-26 12:17:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|11
1635250640000|2021-10-26 12:17:20|1057.4|1052.4|1057.6|1052.6|1057.7|1052.7|1057.4|1052.4|13
1635250660000|2021-10-26 12:17:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1635250700000|2021-10-26 12:18:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|5
1635250710000|2021-10-26 12:18:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1635250720000|2021-10-26 12:18:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635250730000|2021-10-26 12:18:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1635250740000|2021-10-26 12:19:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1635250750000|2021-10-26 12:19:10|1057.9|1052.9|1058|1053|1058|1053|1057.8|1052.8|5
1635250760000|2021-10-26 12:19:20|1057.9|1052.9|1058.4|1053.4|1058.4|1053.4|1057.9|1052.9|7
1635250770000|2021-10-26 12:19:30|1058.5|1053.5|1058.1|1053.1|1058.5|1053.5|1058.1|1053.1|3
1635250790000|2021-10-26 12:19:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635250800000|2021-10-26 12:20:00|1057.3|1052.3|1056.8|1051.8|1057.3|1052.3|1056.6|1051.6|19
1635250810000|2021-10-26 12:20:10|1056.7|1051.7|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|8
1635250820000|2021-10-26 12:20:20|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.3|1051.3|7
1635250830000|2021-10-26 12:20:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|9
1635250840000|2021-10-26 12:20:40|1056.9|1051.9|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|13
1635250850000|2021-10-26 12:20:50|1056.6|1051.6|1055.9|1050.9|1056.7|1051.7|1055.9|1050.9|9
1635250860000|2021-10-26 12:21:00|1056|1051|1055.4|1050.4|1056.1|1051.1|1055.4|1050.4|8
1635250870000|2021-10-26 12:21:10|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|5
1635250880000|2021-10-26 12:21:20|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|8
1635250890000|2021-10-26 12:21:30|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055|1050|6
1635250900000|2021-10-26 12:21:40|1055.1|1050.1|1054.2|1049.2|1055.2|1050.2|1054.2|1049.2|7
1635250910000|2021-10-26 12:21:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1053.6|1048.6|10
1635250920000|2021-10-26 12:22:00|1054|1049|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|6
1635250930000|2021-10-26 12:22:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1053.9|1048.9|7
1635250940000|2021-10-26 12:22:20|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1635250950000|2021-10-26 12:22:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1635250960000|2021-10-26 12:22:40|1054|1049|1053.9|1048.9|1054|1049|1053.8|1048.8|6
1635250970000|2021-10-26 12:22:50|1053.8|1048.8|1054.1|1049.1|1054.3|1049.3|1053.8|1048.8|14
1635250980000|2021-10-26 12:23:00|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1635250990000|2021-10-26 12:23:10|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.9|1048.9|6
1635251000000|2021-10-26 12:23:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1635251010000|2021-10-26 12:23:30|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1635251020000|2021-10-26 12:23:40|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|4
1635251030000|2021-10-26 12:23:50|1054|1049|1054.5|1049.5|1054.6|1049.6|1054|1049|5
1635251040000|2021-10-26 12:24:00|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|4
1635251050000|2021-10-26 12:24:10|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1054.1|1049.1|6
1635251060000|2021-10-26 12:24:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1635251070000|2021-10-26 12:24:30|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|6
1635251080000|2021-10-26 12:24:40|1054.8|1049.8|1055.1|1050.1|1055.2|1050.2|1054.8|1049.8|10
1635251090000|2021-10-26 12:24:50|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|7
1635251100000|2021-10-26 12:25:00|1055.1|1050.1|1054.7|1049.7|1055.2|1050.2|1054.3|1049.3|15
1635251110000|2021-10-26 12:25:10|1054.6|1049.6|1054.7|1049.7|1054.9|1049.9|1054.4|1049.4|21
1635251120000|2021-10-26 12:25:20|1054.6|1049.6|1053.6|1048.6|1054.7|1049.7|1053|1048|26
1635251130000|2021-10-26 12:25:30|1053.4|1048.4|1053.3|1048.3|1053.5|1048.5|1053|1048|25
1635251140000|2021-10-26 12:25:40|1053.4|1048.4|1052.1|1047.1|1053.4|1048.4|1052.1|1047.1|15
1635251150000|2021-10-26 12:25:50|1052|1047|1051.1|1046.1|1052|1047|1050.9|1045.9|26
1635251160000|2021-10-26 12:26:00|1051.2|1046.2|1052.2|1047.2|1052.4|1047.4|1051.1|1046.1|14
1635251170000|2021-10-26 12:26:10|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1051.8|1046.8|12
1635251180000|2021-10-26 12:26:20|1052.3|1047.3|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|7
1635251190000|2021-10-26 12:26:30|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052|1047|8
1635251200000|2021-10-26 12:26:40|1052.4|1047.4|1052.4|1047.4|1052.9|1047.9|1052.4|1047.4|16
1635251210000|2021-10-26 12:26:50|1052.5|1047.5|1052.8|1047.8|1052.8|1047.8|1052.4|1047.4|9
1635251220000|2021-10-26 12:27:00|1052.9|1047.9|1054.2|1049.2|1054.2|1049.2|1052.8|1047.8|25
1635251230000|2021-10-26 12:27:10|1054.3|1049.3|1054.9|1049.9|1054.9|1049.9|1054.3|1049.3|17
1635251240000|2021-10-26 12:27:20|1054.8|1049.8|1054.2|1049.2|1054.9|1049.9|1054.2|1049.2|12
1635251250000|2021-10-26 12:27:30|1054.1|1049.1|1053.7|1048.7|1054.1|1049.1|1053.6|1048.6|11
1635251260000|2021-10-26 12:27:40|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.2|1048.2|6
1635251270000|2021-10-26 12:27:50|1053.3|1048.3|1053.1|1048.1|1053.4|1048.4|1053.1|1048.1|14
1635251280000|2021-10-26 12:28:00|1053|1048|1053.2|1048.2|1053.3|1048.3|1052.9|1047.9|15
1635251290000|2021-10-26 12:28:10|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|4
1635251300000|2021-10-26 12:28:20|1052.2|1047.2|1052.6|1047.6|1052.6|1047.6|1052.2|1047.2|5
1635251310000|2021-10-26 12:28:30|1052.5|1047.5|1052.1|1047.1|1052.6|1047.6|1052.1|1047.1|13
1635251320000|2021-10-26 12:28:40|1052|1047|1052.7|1047.7|1052.7|1047.7|1051.8|1046.8|10
1635251330000|2021-10-26 12:28:50|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|6
1635251340000|2021-10-26 12:29:00|1052.6|1047.6|1053.4|1048.4|1053.4|1048.4|1052.6|1047.6|9
1635251350000|2021-10-26 12:29:10|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.3|1048.3|18
1635251360000|2021-10-26 12:29:20|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1052.9|1047.9|13
1635251370000|2021-10-26 12:29:30|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|12
1635251380000|2021-10-26 12:29:40|1053.4|1048.4|1053.6|1048.6|1053.7|1048.7|1053.4|1048.4|8
1635251390000|2021-10-26 12:29:50|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.2|1048.2|12
1635251400000|2021-10-26 12:30:00|1053.5|1048.5|1054.4|1049.4|1054.4|1049.4|1053.5|1048.5|15
1635251410000|2021-10-26 12:30:10|1054.5|1049.5|1054.5|1049.5|1055|1050|1054.3|1049.3|20
1635251420000|2021-10-26 12:30:20|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.4|1049.4|8
1635251430000|2021-10-26 12:30:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1635251440000|2021-10-26 12:30:40|1054.7|1049.7|1055.1|1050.1|1055.1|1050.1|1054.7|1049.7|8
1635251450000|2021-10-26 12:30:50|1055.3|1050.3|1055.4|1050.4|1055.5|1050.5|1055.2|1050.2|6
1635251460000|2021-10-26 12:31:00|1055.3|1050.3|1055.8|1050.8|1055.8|1050.8|1055.3|1050.3|12
1635251470000|2021-10-26 12:31:10|1055.7|1050.7|1055.3|1050.3|1055.8|1050.8|1055.3|1050.3|9
1635251480000|2021-10-26 12:31:20|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.3|1050.3|4
1635251490000|2021-10-26 12:31:30|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635251500000|2021-10-26 12:31:40|1056|1051|1056|1051|1056.2|1051.2|1055.9|1050.9|10
1635251510000|2021-10-26 12:31:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|10
1635251520000|2021-10-26 12:32:00|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.7|1050.7|10
1635251530000|2021-10-26 12:32:10|1056|1051|1056.4|1051.4|1056.4|1051.4|1055.9|1050.9|7
1635251540000|2021-10-26 12:32:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|4
1635251550000|2021-10-26 12:32:30|1056.5|1051.5|1056.1|1051.1|1056.5|1051.5|1056.1|1051.1|8
1635251560000|2021-10-26 12:32:40|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.7|1050.7|6
1635251570000|2021-10-26 12:32:50|1055.8|1050.8|1055.4|1050.4|1055.8|1050.8|1055.3|1050.3|5
1635251580000|2021-10-26 12:33:00|1055.5|1050.5|1055.4|1050.4|1055.6|1050.6|1055.2|1050.2|11
1635251590000|2021-10-26 12:33:10|1055.3|1050.3|1055.4|1050.4|1055.8|1050.8|1055.3|1050.3|8
1635251600000|2021-10-26 12:33:20|1055.3|1050.3|1054.9|1049.9|1055.4|1050.4|1054.5|1049.5|14
1635251610000|2021-10-26 12:33:30|1055|1050|1055.1|1050.1|1055.6|1050.6|1055|1050|13
1635251620000|2021-10-26 12:33:40|1055|1050|1054.9|1049.9|1055|1050|1054.8|1049.8|6
1635251630000|2021-10-26 12:33:50|1055|1050|1055.3|1050.3|1055.3|1050.3|1055|1050|2
1635251640000|2021-10-26 12:34:00|1055.1|1050.1|1054.7|1049.7|1055.1|1050.1|1054.6|1049.6|13
1635251650000|2021-10-26 12:34:10|1054.8|1049.8|1054.3|1049.3|1054.8|1049.8|1054.3|1049.3|5
1635251660000|2021-10-26 12:34:20|1054.1|1049.1|1053.8|1048.8|1054.5|1049.5|1053.8|1048.8|9
1635251670000|2021-10-26 12:34:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|6
1635251680000|2021-10-26 12:34:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|3
1635251690000|2021-10-26 12:34:50|1053.7|1048.7|1054.1|1049.1|1054.1|1049.1|1053.7|1048.7|5
1635251700000|2021-10-26 12:35:00|1054|1049|1054.1|1049.1|1054.4|1049.4|1053.9|1048.9|9
1635251710000|2021-10-26 12:35:10|1054|1049|1054.1|1049.1|1054.2|1049.2|1053.9|1048.9|9
1635251720000|2021-10-26 12:35:20|1054|1049|1054|1049|1054.2|1049.2|1053.9|1048.9|9
1635251730000|2021-10-26 12:35:30|1054.2|1049.2|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|14
1635251740000|2021-10-26 12:35:40|1054.2|1049.2|1054.5|1049.5|1054.5|1049.5|1054|1049|12
1635251750000|2021-10-26 12:35:50|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.5|1049.5|4
1635251760000|2021-10-26 12:36:00|1054.6|1049.6|1054.4|1049.4|1054.8|1049.8|1054.3|1049.3|14
1635251770000|2021-10-26 12:36:10|1054.5|1049.5|1053.8|1048.8|1054.5|1049.5|1053.7|1048.7|11
1635251780000|2021-10-26 12:36:20|1053.7|1048.7|1054|1049|1054|1049|1053.7|1048.7|3
1635251790000|2021-10-26 12:36:30|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1635251800000|2021-10-26 12:36:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1635251810000|2021-10-26 12:36:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1635251820000|2021-10-26 12:37:00|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.8|1048.8|17
1635251830000|2021-10-26 12:37:10|1054|1049|1053.9|1048.9|1054|1049|1053.8|1048.8|10
1635251840000|2021-10-26 12:37:20|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|8
1635251850000|2021-10-26 12:37:30|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|7
1635251860000|2021-10-26 12:37:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|9
1635251870000|2021-10-26 12:37:50|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|3
1635251880000|2021-10-26 12:38:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1053.9|1048.9|20
1635251890000|2021-10-26 12:38:10|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|6
1635251900000|2021-10-26 12:38:20|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1635251910000|2021-10-26 12:38:30|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|15
1635251920000|2021-10-26 12:38:40|1054.5|1049.5|1054.9|1049.9|1054.9|1049.9|1054.5|1049.5|5
1635251930000|2021-10-26 12:38:50|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1635251940000|2021-10-26 12:39:00|1054.6|1049.6|1053.9|1048.9|1054.6|1049.6|1053.9|1048.9|12
1635251950000|2021-10-26 12:39:10|1054|1049|1053.9|1048.9|1054|1049|1053.8|1048.8|4
1635251960000|2021-10-26 12:39:20|1054|1049|1053.9|1048.9|1054|1049|1053.8|1048.8|6
1635251970000|2021-10-26 12:39:30|1053.8|1048.8|1054.3|1049.3|1054.3|1049.3|1053.8|1048.8|9
1635251980000|2021-10-26 12:39:40|1054.2|1049.2|1054.3|1049.3|1054.5|1049.5|1054.2|1049.2|18
1635251990000|2021-10-26 12:39:50|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|8
1635252000000|2021-10-26 12:40:00|1054|1049|1053.7|1048.7|1054|1049|1053.6|1048.6|5
1635252010000|2021-10-26 12:40:10|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|3
1635252020000|2021-10-26 12:40:20|1054|1049|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|7
1635252030000|2021-10-26 12:40:30|1054|1049|1054.9|1049.9|1054.9|1049.9|1054|1049|8
1635252040000|2021-10-26 12:40:40|1054.8|1049.8|1054.9|1049.9|1055|1050|1054.8|1049.8|6
1635252050000|2021-10-26 12:40:50|1054.7|1049.7|1054.6|1049.6|1054.9|1049.9|1054.3|1049.3|16
1635252060000|2021-10-26 12:41:00|1054.5|1049.5|1055.2|1050.2|1055.2|1050.2|1054.5|1049.5|13
1635252070000|2021-10-26 12:41:10|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|5
1635252080000|2021-10-26 12:41:20|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|8
1635252090000|2021-10-26 12:41:30|1055.8|1050.8|1055.4|1050.4|1055.8|1050.8|1055.3|1050.3|16
1635252100000|2021-10-26 12:41:40|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|4
1635252110000|2021-10-26 12:41:50|1055.5|1050.5|1055.3|1050.3|1055.5|1050.5|1055.2|1050.2|11
1635252120000|2021-10-26 12:42:00|1055.1|1050.1|1055.2|1050.2|1055.7|1050.7|1055.1|1050.1|14
1635252140000|2021-10-26 12:42:20|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|6
1635252150000|2021-10-26 12:42:30|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.1|1050.1|3
1635252160000|2021-10-26 12:42:40|1055|1050|1055.1|1050.1|1055.2|1050.2|1055|1050|6
1635252170000|2021-10-26 12:42:50|1055.2|1050.2|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|13
1635252180000|2021-10-26 12:43:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1635252190000|2021-10-26 12:43:10|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|4
1635252200000|2021-10-26 12:43:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1635252210000|2021-10-26 12:43:30|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|6
1635252220000|2021-10-26 12:43:40|1055.1|1050.1|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|3
1635252230000|2021-10-26 12:43:50|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|6
1635252240000|2021-10-26 12:44:00|1055.3|1050.3|1055.2|1050.2|1055.4|1050.4|1055.1|1050.1|8
1635252250000|2021-10-26 12:44:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1635252260000|2021-10-26 12:44:20|1055|1050|1055|1050|1055.1|1050.1|1055|1050|7
1635252270000|2021-10-26 12:44:30|1054.9|1049.9|1055.6|1050.6|1055.6|1050.6|1054.9|1049.9|12
1635252280000|2021-10-26 12:44:40|1055.5|1050.5|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|5
1635252290000|2021-10-26 12:44:50|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|9
1635252300000|2021-10-26 12:45:00|1055.4|1050.4|1054.8|1049.8|1055.4|1050.4|1054.7|1049.7|9
1635252310000|2021-10-26 12:45:10|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|5
1635252320000|2021-10-26 12:45:20|1054.4|1049.4|1055.1|1050.1|1055.1|1050.1|1054.4|1049.4|9
1635252330000|2021-10-26 12:45:30|1055|1050|1054.8|1049.8|1055|1050|1054.7|1049.7|7
1635252340000|2021-10-26 12:45:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1635252350000|2021-10-26 12:45:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|7
1635252360000|2021-10-26 12:46:00|1054.9|1049.9|1054.9|1049.9|1055.1|1050.1|1054.8|1049.8|11
1635252370000|2021-10-26 12:46:10|1055.1|1050.1|1054.8|1049.8|1055.1|1050.1|1054.7|1049.7|8
1635252380000|2021-10-26 12:46:20|1054.9|1049.9|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|10
1635252390000|2021-10-26 12:46:30|1055.1|1050.1|1055.4|1050.4|1055.6|1050.6|1055.1|1050.1|8
1635252410000|2021-10-26 12:46:50|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|2
1635252420000|2021-10-26 12:47:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|6
1635252430000|2021-10-26 12:47:10|1056.2|1051.2|1057.1|1052.1|1057.1|1052.1|1056.2|1051.2|13
1635252440000|2021-10-26 12:47:20|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|10
1635252450000|2021-10-26 12:47:30|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|9
1635252460000|2021-10-26 12:47:40|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1635252470000|2021-10-26 12:47:50|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|5
1635252480000|2021-10-26 12:48:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|7
1635252490000|2021-10-26 12:48:10|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|3
1635252500000|2021-10-26 12:48:20|1057.5|1052.5|1057.9|1052.9|1057.9|1052.9|1057.5|1052.5|6
1635252510000|2021-10-26 12:48:30|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1635252520000|2021-10-26 12:48:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1635252530000|2021-10-26 12:48:50|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.4|1052.4|5
1635252540000|2021-10-26 12:49:00|1057.4|1052.4|1057|1052|1057.4|1052.4|1056.9|1051.9|9
1635252550000|2021-10-26 12:49:10|1056.9|1051.9|1057.5|1052.5|1057.5|1052.5|1056.9|1051.9|2
1635252560000|2021-10-26 12:49:20|1057.4|1052.4|1058.1|1053.1|1058.1|1053.1|1057.4|1052.4|10
1635252570000|2021-10-26 12:49:30|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1635252580000|2021-10-26 12:49:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1635252590000|2021-10-26 12:49:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1635252600000|2021-10-26 12:50:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1635252610000|2021-10-26 12:50:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|10
1635252620000|2021-10-26 12:50:20|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1635252630000|2021-10-26 12:50:30|1057.8|1052.8|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|7
1635252640000|2021-10-26 12:50:40|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1635252650000|2021-10-26 12:50:50|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|6
1635252670000|2021-10-26 12:51:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635252680000|2021-10-26 12:51:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1635252690000|2021-10-26 12:51:30|1057|1052|1057.3|1052.3|1057.4|1052.4|1057|1052|7
1635252700000|2021-10-26 12:51:40|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|3
1635252710000|2021-10-26 12:51:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1635252720000|2021-10-26 12:52:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.4|1051.4|7
1635252730000|2021-10-26 12:52:10|1056.9|1051.9|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|9
1635252740000|2021-10-26 12:52:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|5
1635252750000|2021-10-26 12:52:30|1057.5|1052.5|1057|1052|1057.5|1052.5|1056.9|1051.9|11
1635252760000|2021-10-26 12:52:40|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|5
1635252770000|2021-10-26 12:52:50|1057|1052|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|14
1635252780000|2021-10-26 12:53:00|1057|1052|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|8
1635252790000|2021-10-26 12:53:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1635252800000|2021-10-26 12:53:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1635252810000|2021-10-26 12:53:30|1057|1052|1056.8|1051.8|1057|1052|1056.7|1051.7|5
1635252820000|2021-10-26 12:53:40|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1635252830000|2021-10-26 12:53:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635252840000|2021-10-26 12:54:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1635252850000|2021-10-26 12:54:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1635252860000|2021-10-26 12:54:20|1057.3|1052.3|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|5
1635252870000|2021-10-26 12:54:30|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.2|1052.2|5
1635252880000|2021-10-26 12:54:40|1057.2|1052.2|1057|1052|1057.2|1052.2|1056.7|1051.7|8
1635252890000|2021-10-26 12:54:50|1056.7|1051.7|1056.9|1051.9|1057|1052|1056.7|1051.7|10
1635252900000|2021-10-26 12:55:00|1057|1052|1056.6|1051.6|1057|1052|1056.6|1051.6|4
1635252910000|2021-10-26 12:55:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|4
1635252920000|2021-10-26 12:55:20|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|8
1635252930000|2021-10-26 12:55:30|1056.8|1051.8|1057|1052|1057|1052|1056.7|1051.7|11
1635252940000|2021-10-26 12:55:40|1057.2|1052.2|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|9
1635252950000|2021-10-26 12:55:50|1057.5|1052.5|1056.8|1051.8|1057.5|1052.5|1056.8|1051.8|11
1635252960000|2021-10-26 12:56:00|1057|1052|1057.2|1052.2|1057.2|1052.2|1056.7|1051.7|10
1635252970000|2021-10-26 12:56:10|1057|1052|1057|1052|1057.2|1052.2|1057|1052|6
1635252980000|2021-10-26 12:56:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.6|1051.6|5
1635252990000|2021-10-26 12:56:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|6
1635253000000|2021-10-26 12:56:40|1056.7|1051.7|1056.3|1051.3|1056.7|1051.7|1056.2|1051.2|4
1635253010000|2021-10-26 12:56:50|1056.5|1051.5|1056.7|1051.7|1056.8|1051.8|1056.5|1051.5|10
1635253020000|2021-10-26 12:57:00|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|7
1635253030000|2021-10-26 12:57:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|8
1635253040000|2021-10-26 12:57:20|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|3
1635253050000|2021-10-26 12:57:30|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1055.8|1050.8|5
1635253060000|2021-10-26 12:57:40|1055.7|1050.7|1055.8|1050.8|1056|1051|1055.7|1050.7|4
1635253080000|2021-10-26 12:58:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|6
1635253090000|2021-10-26 12:58:10|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1635253100000|2021-10-26 12:58:20|1055.6|1050.6|1055.3|1050.3|1055.6|1050.6|1055|1050|7
1635253110000|2021-10-26 12:58:30|1055.2|1050.2|1055.6|1050.6|1055.6|1050.6|1055.2|1050.2|6
1635253120000|2021-10-26 12:58:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|4
1635253130000|2021-10-26 12:58:50|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|18
1635253140000|2021-10-26 12:59:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.8|1050.8|11
1635253150000|2021-10-26 12:59:10|1055.7|1050.7|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|7
1635253160000|2021-10-26 12:59:20|1056.1|1051.1|1056|1051|1056.2|1051.2|1056|1051|12
1635253170000|2021-10-26 12:59:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056|1051|6
1635253180000|2021-10-26 12:59:40|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1635253190000|2021-10-26 12:59:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1635253200000|2021-10-26 13:00:00|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|17
1635253210000|2021-10-26 13:00:10|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|15
1635253220000|2021-10-26 13:00:20|1056.8|1051.8|1056.5|1051.5|1056.8|1051.8|1056.4|1051.4|10
1635253230000|2021-10-26 13:00:30|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|5
1635253240000|2021-10-26 13:00:40|1056.7|1051.7|1056.6|1051.6|1056.8|1051.8|1056.6|1051.6|3
1635253250000|2021-10-26 13:00:50|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|2
1635253260000|2021-10-26 13:01:00|1056.9|1051.9|1056.7|1051.7|1057|1052|1056.7|1051.7|8
1635253270000|2021-10-26 13:01:10|1056.4|1051.4|1056.2|1051.2|1056.6|1051.6|1056.2|1051.2|18
1635253280000|2021-10-26 13:01:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056|1051|11
1635253290000|2021-10-26 13:01:30|1056.5|1051.5|1056.7|1051.7|1056.8|1051.8|1056.4|1051.4|7
1635253300000|2021-10-26 13:01:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1635253310000|2021-10-26 13:01:50|1056.4|1051.4|1055.7|1050.7|1056.4|1051.4|1055.7|1050.7|4
1635253320000|2021-10-26 13:02:00|1055.8|1050.8|1055.7|1050.7|1056|1051|1055.7|1050.7|14
1635253330000|2021-10-26 13:02:10|1056|1051|1056|1051|1056.1|1051.1|1055.8|1050.8|15
1635253340000|2021-10-26 13:02:20|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.6|1050.6|7
1635253350000|2021-10-26 13:02:30|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.6|1050.6|8
1635253360000|2021-10-26 13:02:40|1055.7|1050.7|1055.4|1050.4|1055.8|1050.8|1055.2|1050.2|11
1635253370000|2021-10-26 13:02:50|1055.5|1050.5|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|8
1635253380000|2021-10-26 13:03:00|1055.2|1050.2|1054.9|1049.9|1055.3|1050.3|1054.8|1049.8|12
1635253390000|2021-10-26 13:03:10|1055|1050|1055.2|1050.2|1055.3|1050.3|1055|1050|7
1635253400000|2021-10-26 13:03:20|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055|1050|10
1635253410000|2021-10-26 13:03:30|1055.2|1050.2|1055.1|1050.1|1055.3|1050.3|1055|1050|7
1635253420000|2021-10-26 13:03:40|1055|1050|1054.7|1049.7|1055|1050|1054.4|1049.4|15
1635253430000|2021-10-26 13:03:50|1054.6|1049.6|1054.5|1049.5|1054.8|1049.8|1054.3|1049.3|7
1635253440000|2021-10-26 13:04:00|1054.6|1049.6|1053.8|1048.8|1054.6|1049.6|1053.8|1048.8|10
1635253450000|2021-10-26 13:04:10|1053.9|1048.9|1054|1049|1054|1049|1053.8|1048.8|3
1635253460000|2021-10-26 13:04:20|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|10
1635253470000|2021-10-26 13:04:30|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.6|1048.6|9
1635253480000|2021-10-26 13:04:40|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|5
1635253490000|2021-10-26 13:04:50|1053.7|1048.7|1053.4|1048.4|1053.7|1048.7|1053.4|1048.4|2
1635253500000|2021-10-26 13:05:00|1053.3|1048.3|1053|1048|1053.4|1048.4|1052.9|1047.9|11
1635253510000|2021-10-26 13:05:10|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|3
1635253530000|2021-10-26 13:05:30|1052.3|1047.3|1052.7|1047.7|1052.8|1047.8|1052.3|1047.3|4
1635253540000|2021-10-26 13:05:40|1052.8|1047.8|1052.8|1047.8|1053.2|1048.2|1052.7|1047.7|13
1635253550000|2021-10-26 13:05:50|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|11
1635253560000|2021-10-26 13:06:00|1053|1048|1052.8|1047.8|1053|1048|1052.8|1047.8|9
1635253570000|2021-10-26 13:06:10|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|5
1635253580000|2021-10-26 13:06:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|3
1635253590000|2021-10-26 13:06:30|1052.8|1047.8|1053.1|1048.1|1053.1|1048.1|1052.7|1047.7|26
1635253600000|2021-10-26 13:06:40|1053.2|1048.2|1053|1048|1053.3|1048.3|1053|1048|22
1635253610000|2021-10-26 13:06:50|1052.9|1047.9|1053.2|1048.2|1053.3|1048.3|1052.9|1047.9|11
1635253620000|2021-10-26 13:07:00|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|3
1635253630000|2021-10-26 13:07:10|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|13
1635253640000|2021-10-26 13:07:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1635253650000|2021-10-26 13:07:30|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|7
1635253660000|2021-10-26 13:07:40|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|13
1635253670000|2021-10-26 13:07:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|5
1635253680000|2021-10-26 13:08:00|1053|1048|1053.4|1048.4|1053.4|1048.4|1053|1048|6
1635253690000|2021-10-26 13:08:10|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053|1048|11
1635253700000|2021-10-26 13:08:20|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053|1048|10
1635253710000|2021-10-26 13:08:30|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1635253720000|2021-10-26 13:08:40|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053|1048|15
1635253730000|2021-10-26 13:08:50|1053.1|1048.1|1053|1048|1053.1|1048.1|1052.9|1047.9|19
1635253740000|2021-10-26 13:09:00|1053.1|1048.1|1053.6|1048.6|1053.7|1048.7|1053.1|1048.1|16
1635253750000|2021-10-26 13:09:10|1053.8|1048.8|1053.6|1048.6|1053.9|1048.9|1053.5|1048.5|8
1635253760000|2021-10-26 13:09:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|14
1635253770000|2021-10-26 13:09:30|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.6|1048.6|4
1635253780000|2021-10-26 13:09:40|1054.1|1049.1|1053.7|1048.7|1054.1|1049.1|1053.7|1048.7|6
1635253790000|2021-10-26 13:09:50|1053.8|1048.8|1053.5|1048.5|1053.8|1048.8|1053.4|1048.4|8
1635253800000|2021-10-26 13:10:00|1053.6|1048.6|1053.5|1048.5|1053.8|1048.8|1053.4|1048.4|7
1635253810000|2021-10-26 13:10:10|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1635253820000|2021-10-26 13:10:20|1053.6|1048.6|1053.1|1048.1|1053.6|1048.6|1053|1048|13
1635253830000|2021-10-26 13:10:30|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|8
1635253840000|2021-10-26 13:10:40|1053|1048|1052.8|1047.8|1053.1|1048.1|1052.7|1047.7|7
1635253850000|2021-10-26 13:10:50|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|6
1635253860000|2021-10-26 13:11:00|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635253870000|2021-10-26 13:11:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1635253880000|2021-10-26 13:11:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|14
1635253890000|2021-10-26 13:11:30|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|2
1635253900000|2021-10-26 13:11:40|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|3
1635253910000|2021-10-26 13:11:50|1052.6|1047.6|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|6
1635253920000|2021-10-26 13:12:00|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|5
1635253930000|2021-10-26 13:12:10|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|5
1635253950000|2021-10-26 13:12:30|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|8
1635253960000|2021-10-26 13:12:40|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|5
1635253970000|2021-10-26 13:12:50|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|8
1635253980000|2021-10-26 13:13:00|1052.5|1047.5|1051.9|1046.9|1052.5|1047.5|1051.9|1046.9|5
1635253990000|2021-10-26 13:13:10|1052|1047|1052.3|1047.3|1052.3|1047.3|1051.9|1046.9|11
1635254000000|2021-10-26 13:13:20|1052.2|1047.2|1052.6|1047.6|1052.7|1047.7|1052.2|1047.2|11
1635254020000|2021-10-26 13:13:40|1052.5|1047.5|1052.9|1047.9|1053|1048|1052.5|1047.5|10
1635254030000|2021-10-26 13:13:50|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1635254040000|2021-10-26 13:14:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|6
1635254050000|2021-10-26 13:14:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|3
1635254060000|2021-10-26 13:14:20|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|7
1635254070000|2021-10-26 13:14:30|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1635254080000|2021-10-26 13:14:40|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1635254090000|2021-10-26 13:14:50|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|4
1635254100000|2021-10-26 13:15:00|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|5
1635254110000|2021-10-26 13:15:10|1051.9|1046.9|1051.2|1046.2|1051.9|1046.9|1051.2|1046.2|3
1635254120000|2021-10-26 13:15:20|1051.1|1046.1|1051|1046|1051.1|1046.1|1050.8|1045.8|8
1635254130000|2021-10-26 13:15:30|1050.9|1045.9|1050.8|1045.8|1051.2|1046.2|1050.6|1045.6|14
1635254140000|2021-10-26 13:15:40|1050.7|1045.7|1051.1|1046.1|1051.1|1046.1|1050.6|1045.6|12
1635254150000|2021-10-26 13:15:50|1051.2|1046.2|1050.8|1045.8|1051.3|1046.3|1050.8|1045.8|10
1635254160000|2021-10-26 13:16:00|1050.9|1045.9|1050.7|1045.7|1051.1|1046.1|1050.7|1045.7|13
1635254170000|2021-10-26 13:16:10|1050.8|1045.8|1050.9|1045.9|1051.1|1046.1|1050.7|1045.7|16
1635254180000|2021-10-26 13:16:20|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.3|1046.3|2
1635254190000|2021-10-26 13:16:30|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635254200000|2021-10-26 13:16:40|1051.1|1046.1|1051.4|1046.4|1051.4|1046.4|1051.1|1046.1|3
1635254210000|2021-10-26 13:16:50|1051.3|1046.3|1051.2|1046.2|1051.5|1046.5|1051.2|1046.2|4
1635254220000|2021-10-26 13:17:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1635254230000|2021-10-26 13:17:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635254240000|2021-10-26 13:17:20|1051.3|1046.3|1051.8|1046.8|1051.8|1046.8|1051.3|1046.3|6
1635254250000|2021-10-26 13:17:30|1051.9|1046.9|1051.8|1046.8|1052|1047|1051.8|1046.8|6
1635254260000|2021-10-26 13:17:40|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.6|1046.6|12
1635254270000|2021-10-26 13:17:50|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|4
1635254280000|2021-10-26 13:18:00|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|9
1635254290000|2021-10-26 13:18:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|6
1635254300000|2021-10-26 13:18:20|1052|1047|1052.9|1047.9|1052.9|1047.9|1051.9|1046.9|9
1635254310000|2021-10-26 13:18:30|1052.8|1047.8|1052.4|1047.4|1052.8|1047.8|1052.3|1047.3|7
1635254320000|2021-10-26 13:18:40|1052.5|1047.5|1052.4|1047.4|1052.6|1047.6|1052.3|1047.3|11
1635254330000|2021-10-26 13:18:50|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|3
1635254340000|2021-10-26 13:19:00|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|9
1635254350000|2021-10-26 13:19:10|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|3
1635254360000|2021-10-26 13:19:20|1052.7|1047.7|1053|1048|1053.1|1048.1|1052.7|1047.7|4
1635254370000|2021-10-26 13:19:30|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1052.9|1047.9|6
1635254380000|2021-10-26 13:19:40|1053.4|1048.4|1053.8|1048.8|1053.8|1048.8|1053.3|1048.3|8
1635254390000|2021-10-26 13:19:50|1053.7|1048.7|1053.2|1048.2|1053.9|1048.9|1053.1|1048.1|9
1635254400000|2021-10-26 13:20:00|1053.1|1048.1|1053.7|1048.7|1053.9|1048.9|1053.1|1048.1|11
1635254410000|2021-10-26 13:20:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1635254420000|2021-10-26 13:20:20|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|5
1635254430000|2021-10-26 13:20:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1635254440000|2021-10-26 13:20:40|1053.4|1048.4|1053|1048|1053.4|1048.4|1052.8|1047.8|8
1635254450000|2021-10-26 13:20:50|1053.1|1048.1|1052.5|1047.5|1053.1|1048.1|1052.4|1047.4|4
1635254460000|2021-10-26 13:21:00|1052.7|1047.7|1052.3|1047.3|1052.7|1047.7|1052.2|1047.2|18
1635254470000|2021-10-26 13:21:10|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|8
1635254480000|2021-10-26 13:21:20|1052.7|1047.7|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|4
1635254490000|2021-10-26 13:21:30|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|10
1635254500000|2021-10-26 13:21:40|1052.6|1047.6|1051.9|1046.9|1052.6|1047.6|1051.9|1046.9|2
1635254510000|2021-10-26 13:21:50|1052|1047|1052.6|1047.6|1052.6|1047.6|1052|1047|5
1635254520000|2021-10-26 13:22:00|1052.3|1047.3|1052|1047|1052.3|1047.3|1052|1047|9
1635254530000|2021-10-26 13:22:10|1052.1|1047.1|1053.1|1048.1|1053.1|1048.1|1052.1|1047.1|15
1635254540000|2021-10-26 13:22:20|1053|1048|1053|1048|1053.1|1048.1|1053|1048|5
1635254550000|2021-10-26 13:22:30|1053.1|1048.1|1052.9|1047.9|1053.1|1048.1|1052.8|1047.8|6
1635254560000|2021-10-26 13:22:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1635254580000|2021-10-26 13:23:00|1052.7|1047.7|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|4
1635254590000|2021-10-26 13:23:10|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1635254600000|2021-10-26 13:23:20|1052.6|1047.6|1052|1047|1052.6|1047.6|1052|1047|4
1635254620000|2021-10-26 13:23:40|1051.9|1046.9|1052|1047|1052.2|1047.2|1051.9|1046.9|10
1635254630000|2021-10-26 13:23:50|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052|1047|7
1635254640000|2021-10-26 13:24:00|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|7
1635254650000|2021-10-26 13:24:10|1051.6|1046.6|1051.7|1046.7|1051.9|1046.9|1051.6|1046.6|10
1635254660000|2021-10-26 13:24:20|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|6
1635254670000|2021-10-26 13:24:30|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1635254690000|2021-10-26 13:24:50|1051.4|1046.4|1051.7|1046.7|1051.7|1046.7|1051.4|1046.4|4
1635254700000|2021-10-26 13:25:00|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|3
1635254710000|2021-10-26 13:25:10|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|3
1635254720000|2021-10-26 13:25:20|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.5|1046.5|8
1635254730000|2021-10-26 13:25:30|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|7
1635254740000|2021-10-26 13:25:40|1051.4|1046.4|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|4
1635254750000|2021-10-26 13:25:50|1051.3|1046.3|1052.1|1047.1|1052.1|1047.1|1051.3|1046.3|11
1635254760000|2021-10-26 13:26:00|1052.2|1047.2|1051.8|1046.8|1052.3|1047.3|1051.8|1046.8|13
1635254770000|2021-10-26 13:26:10|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.4|1046.4|8
1635254780000|2021-10-26 13:26:20|1051.8|1046.8|1051.9|1046.9|1052|1047|1051.8|1046.8|7
1635254790000|2021-10-26 13:26:30|1051.8|1046.8|1051.8|1046.8|1052|1047|1051.8|1046.8|7
1635254800000|2021-10-26 13:26:40|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.8|1046.8|5
1635254810000|2021-10-26 13:26:50|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|5
1635254820000|2021-10-26 13:27:00|1051.9|1046.9|1051.5|1046.5|1051.9|1046.9|1051.5|1046.5|7
1635254830000|2021-10-26 13:27:10|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|8
1635254840000|2021-10-26 13:27:20|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.3|1046.3|19
1635254850000|2021-10-26 13:27:30|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|7
1635254860000|2021-10-26 13:27:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|7
1635254870000|2021-10-26 13:27:50|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|3
1635254880000|2021-10-26 13:28:00|1051.8|1046.8|1052|1047|1052|1047|1051.8|1046.8|6
1635254890000|2021-10-26 13:28:10|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|5
1635254900000|2021-10-26 13:28:20|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1635254910000|2021-10-26 13:28:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|3
1635254920000|2021-10-26 13:28:40|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|5
1635254930000|2021-10-26 13:28:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|3
1635254940000|2021-10-26 13:29:00|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|12
1635254950000|2021-10-26 13:29:10|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051|1046|10
1635254960000|2021-10-26 13:29:20|1051.3|1046.3|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|3
1635254970000|2021-10-26 13:29:30|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1635254980000|2021-10-26 13:29:40|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.4|1045.4|11
1635254990000|2021-10-26 13:29:50|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|11
1635255000000|2021-10-26 13:30:00|1050.8|1045.8|1049.3|1044.3|1050.8|1045.8|1049.3|1044.3|23
1635255010000|2021-10-26 13:30:10|1049.4|1044.4|1049.7|1044.7|1049.9|1044.9|1049.4|1044.4|20
1635255020000|2021-10-26 13:30:20|1049.6|1044.6|1050|1045|1050.1|1045.1|1049.1|1044.1|15
1635255030000|2021-10-26 13:30:30|1050.1|1045.1|1049.3|1044.3|1050.1|1045.1|1049|1044|30
1635255040000|2021-10-26 13:30:40|1049.5|1044.5|1049.2|1044.2|1049.7|1044.7|1049.1|1044.1|29
1635255050000|2021-10-26 13:30:50|1049.1|1044.1|1048.6|1043.6|1049.1|1044.1|1048.5|1043.5|23
1635255060000|2021-10-26 13:31:00|1048.5|1043.5|1047.9|1042.9|1048.5|1043.5|1047.9|1042.9|11
1635255070000|2021-10-26 13:31:10|1047.7|1042.7|1047.9|1042.9|1048|1043|1047.3|1042.3|21
1635255080000|2021-10-26 13:31:20|1048|1043|1048|1043|1048.2|1043.2|1047.8|1042.8|19
1635255090000|2021-10-26 13:31:30|1047.9|1042.9|1048.4|1043.4|1048.6|1043.6|1047.6|1042.6|20
1635255100000|2021-10-26 13:31:40|1048.5|1043.5|1048.4|1043.4|1048.6|1043.6|1048.2|1043.2|18
1635255110000|2021-10-26 13:31:50|1048.5|1043.5|1048.3|1043.3|1048.7|1043.7|1048|1043|29
1635255120000|2021-10-26 13:32:00|1048.1|1043.1|1047.9|1042.9|1048.4|1043.4|1047.8|1042.8|20
1635255130000|2021-10-26 13:32:10|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|10
1635255140000|2021-10-26 13:32:20|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1046.6|1041.6|23
1635255150000|2021-10-26 13:32:30|1047.2|1042.2|1047.4|1042.4|1047.7|1042.7|1046.9|1041.9|21
1635255160000|2021-10-26 13:32:40|1047.2|1042.2|1047.3|1042.3|1047.4|1042.4|1046.8|1041.8|15
1635255170000|2021-10-26 13:32:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047|1042|15
1635255180000|2021-10-26 13:33:00|1047.1|1042.1|1047.5|1042.5|1047.9|1042.9|1046.7|1041.7|24
1635255190000|2021-10-26 13:33:10|1047.4|1042.4|1047.6|1042.6|1047.7|1042.7|1047.3|1042.3|11
1635255200000|2021-10-26 13:33:20|1047.8|1042.8|1048.1|1043.1|1048.1|1043.1|1047.4|1042.4|19
1635255210000|2021-10-26 13:33:30|1048|1043|1047.8|1042.8|1048.1|1043.1|1047.8|1042.8|14
1635255220000|2021-10-26 13:33:40|1047.7|1042.7|1047.8|1042.8|1048|1043|1047.7|1042.7|20
1635255230000|2021-10-26 13:33:50|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.4|1042.4|8
1635255240000|2021-10-26 13:34:00|1047.4|1042.4|1046.7|1041.7|1047.4|1042.4|1046.7|1041.7|16
1635255250000|2021-10-26 13:34:10|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|4
1635255260000|2021-10-26 13:34:20|1046.6|1041.6|1047|1042|1047|1042|1046.5|1041.5|10
1635255270000|2021-10-26 13:34:30|1047.1|1042.1|1047.6|1042.6|1047.6|1042.6|1047|1042|12
1635255280000|2021-10-26 13:34:40|1047.5|1042.5|1047.2|1042.2|1047.6|1042.6|1047.1|1042.1|14
1635255290000|2021-10-26 13:34:50|1047.3|1042.3|1047.3|1042.3|1047.8|1042.8|1047.2|1042.2|12
1635255300000|2021-10-26 13:35:00|1047|1042|1046.5|1041.5|1047|1042|1046.4|1041.4|9
1635255310000|2021-10-26 13:35:10|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|11
1635255320000|2021-10-26 13:35:20|1046.5|1041.5|1046.9|1041.9|1046.9|1041.9|1046.4|1041.4|9
1635255330000|2021-10-26 13:35:30|1046.8|1041.8|1047.4|1042.4|1047.5|1042.5|1046.8|1041.8|14
1635255340000|2021-10-26 13:35:40|1047.5|1042.5|1047.7|1042.7|1047.8|1042.8|1047.3|1042.3|13
1635255350000|2021-10-26 13:35:50|1047.8|1042.8|1048.3|1043.3|1048.3|1043.3|1047.7|1042.7|12
1635255360000|2021-10-26 13:36:00|1048.2|1043.2|1049.4|1044.4|1049.4|1044.4|1048.2|1043.2|19
1635255370000|2021-10-26 13:36:10|1049.3|1044.3|1050|1045|1050.1|1045.1|1049.3|1044.3|20
1635255380000|2021-10-26 13:36:20|1049.9|1044.9|1050.4|1045.4|1050.9|1045.9|1049.9|1044.9|24
1635255390000|2021-10-26 13:36:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.2|1045.2|11
1635255400000|2021-10-26 13:36:40|1050.4|1045.4|1049.9|1044.9|1050.4|1045.4|1049.7|1044.7|19
1635255410000|2021-10-26 13:36:50|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.4|1044.4|16
1635255420000|2021-10-26 13:37:00|1049.8|1044.8|1050.7|1045.7|1050.7|1045.7|1049.8|1044.8|25
1635255430000|2021-10-26 13:37:10|1050.6|1045.6|1050.6|1045.6|1050.8|1045.8|1050.5|1045.5|17
1635255440000|2021-10-26 13:37:20|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|21
1635255450000|2021-10-26 13:37:30|1050.4|1045.4|1050|1045|1050.4|1045.4|1049.9|1044.9|15
1635255460000|2021-10-26 13:37:40|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050|1045|10
1635255470000|2021-10-26 13:37:50|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|23
1635255480000|2021-10-26 13:38:00|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|9
1635255490000|2021-10-26 13:38:10|1050.6|1045.6|1051|1046|1051|1046|1050.6|1045.6|4
1635255500000|2021-10-26 13:38:20|1051.1|1046.1|1051.4|1046.4|1051.8|1046.8|1051.1|1046.1|26
1635255510000|2021-10-26 13:38:30|1051.5|1046.5|1050.5|1045.5|1051.6|1046.6|1050.4|1045.4|17
1635255520000|2021-10-26 13:38:40|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|3
1635255530000|2021-10-26 13:38:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050|1045|12
1635255540000|2021-10-26 13:39:00|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.8|1044.8|11
1635255550000|2021-10-26 13:39:10|1050|1045|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|9
1635255560000|2021-10-26 13:39:20|1050|1045|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|14
1635255570000|2021-10-26 13:39:30|1050|1045|1050.6|1045.6|1050.6|1045.6|1049.8|1044.8|12
1635255580000|2021-10-26 13:39:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1635255590000|2021-10-26 13:39:50|1050.8|1045.8|1050.9|1045.9|1051.1|1046.1|1050.6|1045.6|11
1635255600000|2021-10-26 13:40:00|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.3|1045.3|18
1635255610000|2021-10-26 13:40:10|1050.8|1045.8|1050.9|1045.9|1051|1046|1050.8|1045.8|13
1635255620000|2021-10-26 13:40:20|1051|1046|1051.3|1046.3|1051.5|1046.5|1050.9|1045.9|14
1635255630000|2021-10-26 13:40:30|1051.4|1046.4|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|14
1635255640000|2021-10-26 13:40:40|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|12
1635255650000|2021-10-26 13:40:50|1051.3|1046.3|1051.5|1046.5|1051.6|1046.6|1051.3|1046.3|11
1635255660000|2021-10-26 13:41:00|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051|1046|11
1635255670000|2021-10-26 13:41:10|1051.1|1046.1|1051.5|1046.5|1051.6|1046.6|1051.1|1046.1|14
1635255680000|2021-10-26 13:41:20|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|13
1635255690000|2021-10-26 13:41:30|1051.5|1046.5|1051.4|1046.4|1051.6|1046.6|1051.2|1046.2|6
1635255700000|2021-10-26 13:41:40|1051.7|1046.7|1051.5|1046.5|1051.8|1046.8|1051.5|1046.5|12
1635255710000|2021-10-26 13:41:50|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|7
1635255720000|2021-10-26 13:42:00|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.5|1046.5|4
1635255730000|2021-10-26 13:42:10|1051.4|1046.4|1051|1046|1051.4|1046.4|1051|1046|7
1635255740000|2021-10-26 13:42:20|1051.1|1046.1|1051.2|1046.2|1051.4|1046.4|1051.1|1046.1|4
1635255750000|2021-10-26 13:42:30|1051.1|1046.1|1050.6|1045.6|1051.1|1046.1|1050.6|1045.6|8
1635255760000|2021-10-26 13:42:40|1050.8|1045.8|1050.9|1045.9|1051.1|1046.1|1050.8|1045.8|10
1635255770000|2021-10-26 13:42:50|1050.8|1045.8|1051.1|1046.1|1051.1|1046.1|1050.8|1045.8|14
1635255780000|2021-10-26 13:43:00|1051.2|1046.2|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|6
1635255790000|2021-10-26 13:43:10|1051.4|1046.4|1051.3|1046.3|1051.5|1046.5|1051.3|1046.3|14
1635255800000|2021-10-26 13:43:20|1051.4|1046.4|1050.7|1045.7|1051.4|1046.4|1050.7|1045.7|15
1635255810000|2021-10-26 13:43:30|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.5|1045.5|19
1635255820000|2021-10-26 13:43:40|1050.5|1045.5|1050.2|1045.2|1050.6|1045.6|1050.2|1045.2|13
1635255830000|2021-10-26 13:43:50|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|3
1635255840000|2021-10-26 13:44:00|1050.1|1045.1|1049.5|1044.5|1050.1|1045.1|1049.5|1044.5|14
1635255850000|2021-10-26 13:44:10|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.3|1044.3|2
1635255870000|2021-10-26 13:44:30|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|12
1635255880000|2021-10-26 13:44:40|1049.4|1044.4|1049.8|1044.8|1049.8|1044.8|1049.3|1044.3|7
1635255890000|2021-10-26 13:44:50|1049.7|1044.7|1049.6|1044.6|1049.9|1044.9|1049.5|1044.5|5
1635255900000|2021-10-26 13:45:00|1049.4|1044.4|1049.5|1044.5|1049.9|1044.9|1049.3|1044.3|16
1635255910000|2021-10-26 13:45:10|1049.6|1044.6|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|18
1635255920000|2021-10-26 13:45:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.3|1044.3|18
1635255930000|2021-10-26 13:45:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|7
1635255940000|2021-10-26 13:45:40|1049.3|1044.3|1049|1044|1049.4|1044.4|1048.9|1043.9|15
1635255950000|2021-10-26 13:45:50|1048.9|1043.9|1049.8|1044.8|1049.8|1044.8|1048.9|1043.9|10
1635255960000|2021-10-26 13:46:00|1049.7|1044.7|1049.9|1044.9|1050|1045|1049.7|1044.7|13
1635255970000|2021-10-26 13:46:10|1050|1045|1049.6|1044.6|1050|1045|1049.6|1044.6|6
1635255980000|2021-10-26 13:46:20|1049.5|1044.5|1049.1|1044.1|1049.5|1044.5|1049.1|1044.1|8
1635255990000|2021-10-26 13:46:30|1049|1044|1049.2|1044.2|1049.3|1044.3|1049|1044|5
1635256000000|2021-10-26 13:46:40|1049.3|1044.3|1049.3|1044.3|1049.5|1044.5|1049.2|1044.2|17
1635256010000|2021-10-26 13:46:50|1049.2|1044.2|1049.8|1044.8|1049.8|1044.8|1049.2|1044.2|8
1635256020000|2021-10-26 13:47:00|1049.7|1044.7|1049.4|1044.4|1049.9|1044.9|1049.3|1044.3|8
1635256030000|2021-10-26 13:47:10|1049.3|1044.3|1048.8|1043.8|1049.3|1044.3|1048.8|1043.8|12
1635256040000|2021-10-26 13:47:20|1048.9|1043.9|1049|1044|1049.1|1044.1|1048.9|1043.9|12
1635256050000|2021-10-26 13:47:30|1048.9|1043.9|1049.2|1044.2|1049.2|1044.2|1048.9|1043.9|10
1635256060000|2021-10-26 13:47:40|1049.1|1044.1|1049|1044|1049.2|1044.2|1049|1044|8
1635256070000|2021-10-26 13:47:50|1049.1|1044.1|1049.4|1044.4|1049.5|1044.5|1049.1|1044.1|11
1635256080000|2021-10-26 13:48:00|1049.8|1044.8|1050.3|1045.3|1050.3|1045.3|1049.6|1044.6|12
1635256090000|2021-10-26 13:48:10|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|9
1635256100000|2021-10-26 13:48:20|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|8
1635256110000|2021-10-26 13:48:30|1050.8|1045.8|1051.4|1046.4|1051.4|1046.4|1050.7|1045.7|14
1635256120000|2021-10-26 13:48:40|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|9
1635256130000|2021-10-26 13:48:50|1051.5|1046.5|1050.9|1045.9|1051.6|1046.6|1050.9|1045.9|12
1635256140000|2021-10-26 13:49:00|1051|1046|1050.6|1045.6|1051|1046|1050.4|1045.4|20
1635256150000|2021-10-26 13:49:10|1050.4|1045.4|1051.2|1046.2|1051.2|1046.2|1050.4|1045.4|8
1635256160000|2021-10-26 13:49:20|1051.1|1046.1|1051|1046|1051.2|1046.2|1050.9|1045.9|10
1635256170000|2021-10-26 13:49:30|1050.9|1045.9|1050.4|1045.4|1050.9|1045.9|1050.4|1045.4|18
1635256180000|2021-10-26 13:49:40|1050.3|1045.3|1050.8|1045.8|1050.8|1045.8|1050.3|1045.3|8
1635256190000|2021-10-26 13:49:50|1050.7|1045.7|1051.9|1046.9|1051.9|1046.9|1050.7|1045.7|9
1635256200000|2021-10-26 13:50:00|1051.8|1046.8|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|9
1635256210000|2021-10-26 13:50:10|1052.3|1047.3|1051.9|1046.9|1052.3|1047.3|1051.7|1046.7|19
1635256220000|2021-10-26 13:50:20|1051.8|1046.8|1052.1|1047.1|1052.1|1047.1|1051.7|1046.7|8
1635256230000|2021-10-26 13:50:30|1052|1047|1051.1|1046.1|1052|1047|1051.1|1046.1|11
1635256240000|2021-10-26 13:50:40|1051|1046|1051.3|1046.3|1051.4|1046.4|1051|1046|10
1635256250000|2021-10-26 13:50:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051|1046|7
1635256260000|2021-10-26 13:51:00|1051.3|1046.3|1050.9|1045.9|1051.4|1046.4|1050.9|1045.9|5
1635256270000|2021-10-26 13:51:10|1051|1046|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|8
1635256280000|2021-10-26 13:51:20|1051|1046|1050.7|1045.7|1051|1046|1050.7|1045.7|8
1635256290000|2021-10-26 13:51:30|1050.6|1045.6|1050.2|1045.2|1050.6|1045.6|1050.2|1045.2|4
1635256300000|2021-10-26 13:51:40|1050.1|1045.1|1050|1045|1050.2|1045.2|1049.7|1044.7|9
1635256310000|2021-10-26 13:51:50|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.5|1044.5|22
1635256320000|2021-10-26 13:52:00|1049.4|1044.4|1048.8|1043.8|1049.4|1044.4|1048.8|1043.8|7
1635256330000|2021-10-26 13:52:10|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|7
1635256340000|2021-10-26 13:52:20|1048.7|1043.7|1048.2|1043.2|1048.7|1043.7|1048|1043|7
1635256350000|2021-10-26 13:52:30|1048.7|1043.7|1048.6|1043.6|1048.9|1043.9|1048.6|1043.6|15
1635256360000|2021-10-26 13:52:40|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|4
1635256370000|2021-10-26 13:52:50|1048.9|1043.9|1048.4|1043.4|1048.9|1043.9|1048.3|1043.3|7
1635256380000|2021-10-26 13:53:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1635256390000|2021-10-26 13:53:10|1047.9|1042.9|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|9
1635256400000|2021-10-26 13:53:20|1048|1043|1048|1043|1048.1|1043.1|1047.8|1042.8|10
1635256410000|2021-10-26 13:53:30|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|6
1635256420000|2021-10-26 13:53:40|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.4|1042.4|8
1635256430000|2021-10-26 13:53:50|1047.7|1042.7|1047.9|1042.9|1048|1043|1047.7|1042.7|4
1635256440000|2021-10-26 13:54:00|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|7
1635256450000|2021-10-26 13:54:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|7
1635256460000|2021-10-26 13:54:20|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|12
1635256470000|2021-10-26 13:54:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|7
1635256480000|2021-10-26 13:54:40|1047.7|1042.7|1047.5|1042.5|1047.8|1042.8|1047.4|1042.4|13
1635256490000|2021-10-26 13:54:50|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.1|1042.1|5
1635256500000|2021-10-26 13:55:00|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.8|1041.8|7
1635256510000|2021-10-26 13:55:10|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.5|1041.5|21
1635256520000|2021-10-26 13:55:20|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.4|1041.4|12
1635256530000|2021-10-26 13:55:30|1046.6|1041.6|1045.8|1040.8|1046.6|1041.6|1045.3|1040.3|15
1635256540000|2021-10-26 13:55:40|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.4|1040.4|10
1635256550000|2021-10-26 13:55:50|1045.4|1040.4|1045.4|1040.4|1045.8|1040.8|1044.9|1039.9|12
1635256560000|2021-10-26 13:56:00|1045.2|1040.2|1045.5|1040.5|1045.6|1040.6|1045.1|1040.1|16
1635256570000|2021-10-26 13:56:10|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.2|1040.2|19
1635256580000|2021-10-26 13:56:20|1045.2|1040.2|1045.5|1040.5|1045.7|1040.7|1045.2|1040.2|7
1635256590000|2021-10-26 13:56:30|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|3
1635256600000|2021-10-26 13:56:40|1045.5|1040.5|1045.2|1040.2|1045.9|1040.9|1045.2|1040.2|14
1635256610000|2021-10-26 13:56:50|1045.1|1040.1|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|5
1635256620000|2021-10-26 13:57:00|1045.2|1040.2|1045.5|1040.5|1045.6|1040.6|1045.2|1040.2|5
1635256630000|2021-10-26 13:57:10|1045.3|1040.3|1044.6|1039.6|1045.3|1040.3|1044.6|1039.6|10
1635256640000|2021-10-26 13:57:20|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|14
1635256650000|2021-10-26 13:57:30|1044.7|1039.7|1044.4|1039.4|1044.7|1039.7|1044.1|1039.1|17
1635256660000|2021-10-26 13:57:40|1044.5|1039.5|1044.1|1039.1|1044.5|1039.5|1044|1039|9
1635256670000|2021-10-26 13:57:50|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1635256680000|2021-10-26 13:58:00|1044.2|1039.2|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|3
1635256690000|2021-10-26 13:58:10|1044.3|1039.3|1044.7|1039.7|1044.7|1039.7|1044.3|1039.3|7
1635256700000|2021-10-26 13:58:20|1044.9|1039.9|1044.9|1039.9|1045.3|1040.3|1044.9|1039.9|14
1635256710000|2021-10-26 13:58:30|1044.8|1039.8|1044.4|1039.4|1044.8|1039.8|1044.2|1039.2|6
1635256720000|2021-10-26 13:58:40|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1635256730000|2021-10-26 13:58:50|1044.4|1039.4|1044.6|1039.6|1044.9|1039.9|1044.4|1039.4|13
1635256740000|2021-10-26 13:59:00|1044.5|1039.5|1045.1|1040.1|1045.1|1040.1|1044.5|1039.5|16
1635256750000|2021-10-26 13:59:10|1045|1040|1044.4|1039.4|1045|1040|1044.4|1039.4|10
1635256760000|2021-10-26 13:59:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635256770000|2021-10-26 13:59:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1635256780000|2021-10-26 13:59:40|1044.4|1039.4|1044.8|1039.8|1044.8|1039.8|1044.4|1039.4|5
1635256790000|2021-10-26 13:59:50|1044.7|1039.7|1045.2|1040.2|1045.3|1040.3|1044.7|1039.7|6
1635256800000|2021-10-26 14:00:00|1045.3|1040.3|1044.5|1039.5|1045.3|1040.3|1044.4|1039.4|10
1635256810000|2021-10-26 14:00:10|1044.3|1039.3|1031.1|1018.9|1044.3|1039.3|1020.2|1009.5|23
1635256820000|2021-10-26 14:00:20|1031.2|1019|1039.7|1029.4|1041|1029.4|1031.2|1019|50
1635256830000|2021-10-26 14:00:30|1039|1030.1|1035|1030|1039|1032.2|1035|1030|23
1635256840000|2021-10-26 14:00:40|1034.8|1029.8|1037.5|1032.5|1037.5|1032.5|1033.9|1028.9|17
1635256850000|2021-10-26 14:00:50|1037.4|1032.4|1038|1033|1038|1033|1036.4|1031.4|21
1635256860000|2021-10-26 14:01:00|1037.9|1032.9|1038|1033|1038.6|1033.6|1037.8|1032.8|23
1635256870000|2021-10-26 14:01:10|1037.9|1032.9|1036.2|1031.2|1038|1033|1036|1031|25
1635256880000|2021-10-26 14:01:20|1036.1|1031.1|1037|1032|1037.4|1032.4|1036.1|1031.1|18
1635256890000|2021-10-26 14:01:30|1036.6|1031.6|1036.6|1031.6|1037.3|1032.3|1036.4|1031.4|15
1635256900000|2021-10-26 14:01:40|1036.2|1031.2|1035.9|1030.9|1036.5|1031.5|1035.9|1030.9|10
1635256910000|2021-10-26 14:01:50|1035.7|1030.7|1036.6|1031.6|1036.7|1031.7|1035.1|1030.1|26
1635256920000|2021-10-26 14:02:00|1036.5|1031.5|1033|1028|1036.5|1031.5|1033|1028|34
1635256930000|2021-10-26 14:02:10|1033.1|1028.1|1033.8|1028.8|1033.8|1028.8|1033|1028|20
1635256940000|2021-10-26 14:02:20|1033.7|1028.7|1034.7|1029.7|1034.7|1029.7|1033.7|1028.7|13
1635256950000|2021-10-26 14:02:30|1034.9|1029.9|1034|1029|1035|1030|1033.2|1028.2|28
1635256960000|2021-10-26 14:02:40|1034.1|1029.1|1034.2|1029.2|1034.4|1029.4|1033.2|1028.2|25
1635256970000|2021-10-26 14:02:50|1034.1|1029.1|1032.6|1027.6|1034.2|1029.2|1032.4|1027.4|23
1635256980000|2021-10-26 14:03:00|1032.3|1027.3|1032.4|1027.4|1032.9|1027.9|1032.2|1027.2|32
1635256990000|2021-10-26 14:03:10|1032.3|1027.3|1029.9|1024.9|1032.6|1027.6|1029.9|1024.9|29
1635257000000|2021-10-26 14:03:20|1029.7|1024.7|1031.7|1026.7|1032|1027|1029.6|1024.6|21
1635257010000|2021-10-26 14:03:30|1031.8|1026.8|1034.1|1029.1|1034.1|1029.1|1031.7|1026.7|16
1635257020000|2021-10-26 14:03:40|1034|1029|1035.7|1030.7|1035.8|1030.8|1033.9|1028.9|14
1635257030000|2021-10-26 14:03:50|1035.9|1030.9|1035|1030|1035.9|1030.9|1035|1030|13
1635257040000|2021-10-26 14:04:00|1034.8|1029.8|1033.9|1028.9|1035.2|1030.2|1033.9|1028.9|16
1635257050000|2021-10-26 14:04:10|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|7
1635257060000|2021-10-26 14:04:20|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|4
1635257070000|2021-10-26 14:04:30|1033.6|1028.6|1032.8|1027.8|1033.6|1028.6|1032.8|1027.8|11
1635257080000|2021-10-26 14:04:40|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|11
1635257090000|2021-10-26 14:04:50|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1635257100000|2021-10-26 14:05:00|1032.8|1027.8|1032.2|1027.2|1032.8|1027.8|1032.1|1027.1|17
1635257110000|2021-10-26 14:05:10|1032.1|1027.1|1032.1|1027.1|1032.4|1027.4|1031.8|1026.8|13
1635257120000|2021-10-26 14:05:20|1032|1027|1031.7|1026.7|1032|1027|1031.6|1026.6|6
1635257130000|2021-10-26 14:05:30|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.2|1026.2|11
1635257140000|2021-10-26 14:05:40|1031.3|1026.3|1032|1027|1032.2|1027.2|1031.3|1026.3|10
1635257150000|2021-10-26 14:05:50|1031.9|1026.9|1031.8|1026.8|1032|1027|1031.8|1026.8|4
1635257160000|2021-10-26 14:06:00|1031.7|1026.7|1031.4|1026.4|1031.8|1026.8|1031.3|1026.3|14
1635257170000|2021-10-26 14:06:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031|1026|10
1635257180000|2021-10-26 14:06:20|1031.4|1026.4|1031.5|1026.5|1031.6|1026.6|1031|1026|17
1635257190000|2021-10-26 14:06:30|1031.7|1026.7|1031.1|1026.1|1032|1027|1031.1|1026.1|12
1635257200000|2021-10-26 14:06:40|1031|1026|1030.7|1025.7|1031.1|1026.1|1030.6|1025.6|8
1635257210000|2021-10-26 14:06:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|3
1635257220000|2021-10-26 14:07:00|1030.5|1025.5|1032.3|1027.3|1032.5|1027.5|1030.4|1025.4|17
1635257230000|2021-10-26 14:07:10|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|10
1635257240000|2021-10-26 14:07:20|1032.6|1027.6|1033.1|1028.1|1033.1|1028.1|1032.5|1027.5|11
1635257250000|2021-10-26 14:07:30|1032.9|1027.9|1032.1|1027.1|1032.9|1027.9|1032.1|1027.1|7
1635257260000|2021-10-26 14:07:40|1032|1027|1031.1|1026.1|1032|1027|1031|1026|9
1635257270000|2021-10-26 14:07:50|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1030.6|1025.6|10
1635257280000|2021-10-26 14:08:00|1030.7|1025.7|1030.6|1025.6|1030.8|1025.8|1030.5|1025.5|10
1635257290000|2021-10-26 14:08:10|1030.7|1025.7|1030.4|1025.4|1030.7|1025.7|1030.4|1025.4|4
1635257300000|2021-10-26 14:08:20|1030.1|1025.1|1029.5|1024.5|1030.1|1025.1|1029.5|1024.5|9
1635257310000|2021-10-26 14:08:30|1029.4|1024.4|1028.9|1023.9|1029.4|1024.4|1028.4|1023.4|13
1635257320000|2021-10-26 14:08:40|1028.8|1023.8|1028.9|1023.9|1029|1024|1028.8|1023.8|6
1635257330000|2021-10-26 14:08:50|1028.8|1023.8|1029.8|1024.8|1029.8|1024.8|1028.8|1023.8|13
1635257340000|2021-10-26 14:09:00|1030.1|1025.1|1029.5|1024.5|1030.2|1025.2|1029.4|1024.4|18
1635257350000|2021-10-26 14:09:10|1029.4|1024.4|1028.8|1023.8|1029.4|1024.4|1028.8|1023.8|10
1635257360000|2021-10-26 14:09:20|1028.5|1023.5|1029.2|1024.2|1029.2|1024.2|1028.4|1023.4|12
1635257370000|2021-10-26 14:09:30|1029.1|1024.1|1029.6|1024.6|1029.6|1024.6|1029|1024|16
1635257380000|2021-10-26 14:09:40|1029.5|1024.5|1030.5|1025.5|1030.5|1025.5|1029.5|1024.5|10
1635257390000|2021-10-26 14:09:50|1030.6|1025.6|1031.4|1026.4|1031.4|1026.4|1030.6|1025.6|12
1635257400000|2021-10-26 14:10:00|1031.2|1026.2|1031.2|1026.2|1032.1|1027.1|1030.9|1025.9|23
1635257410000|2021-10-26 14:10:10|1031.1|1026.1|1031|1026|1031.1|1026.1|1030.6|1025.6|12
1635257420000|2021-10-26 14:10:20|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.6|1025.6|17
1635257430000|2021-10-26 14:10:30|1030.7|1025.7|1031.6|1026.6|1031.6|1026.6|1030.7|1025.7|9
1635257440000|2021-10-26 14:10:40|1031.5|1026.5|1032|1027|1032|1027|1031.4|1026.4|9
1635257450000|2021-10-26 14:10:50|1032.2|1027.2|1031.5|1026.5|1032.2|1027.2|1031.5|1026.5|10
1635257460000|2021-10-26 14:11:00|1031.4|1026.4|1031.1|1026.1|1031.6|1026.6|1031|1026|20
1635257470000|2021-10-26 14:11:10|1031.2|1026.2|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|13
1635257480000|2021-10-26 14:11:20|1031.1|1026.1|1031.7|1026.7|1032.4|1027.4|1031.1|1026.1|27
1635257490000|2021-10-26 14:11:30|1031.6|1026.6|1032.1|1027.1|1032.2|1027.2|1031.6|1026.6|14
1635257500000|2021-10-26 14:11:40|1032|1027|1031.4|1026.4|1032|1027|1031.4|1026.4|10
1635257510000|2021-10-26 14:11:50|1031.3|1026.3|1032.4|1027.4|1032.5|1027.5|1030.8|1025.8|13
1635257520000|2021-10-26 14:12:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|6
1635257530000|2021-10-26 14:12:10|1032.5|1027.5|1032.7|1027.7|1032.8|1027.8|1032.3|1027.3|17
1635257540000|2021-10-26 14:12:20|1032.6|1027.6|1033|1028|1033|1028|1032.6|1027.6|5
1635257550000|2021-10-26 14:12:30|1032.8|1027.8|1033.7|1028.7|1033.7|1028.7|1032.8|1027.8|12
1635257560000|2021-10-26 14:12:40|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|5
1635257570000|2021-10-26 14:12:50|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1635257580000|2021-10-26 14:13:00|1034|1029|1034.1|1029.1|1034.2|1029.2|1033.9|1028.9|9
1635257590000|2021-10-26 14:13:10|1034|1029|1033.7|1028.7|1034|1029|1033.4|1028.4|6
1635257600000|2021-10-26 14:13:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|8
1635257610000|2021-10-26 14:13:30|1033.8|1028.8|1034.4|1029.4|1034.4|1029.4|1033.4|1028.4|11
1635257620000|2021-10-26 14:13:40|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|6
1635257630000|2021-10-26 14:13:50|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034|1029|14
1635257640000|2021-10-26 14:14:00|1034.4|1029.4|1034.4|1029.4|1034.7|1029.7|1034.2|1029.2|10
1635257650000|2021-10-26 14:14:10|1034.5|1029.5|1034|1029|1034.6|1029.6|1034|1029|20
1635257660000|2021-10-26 14:14:20|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|3
1635257670000|2021-10-26 14:14:30|1034|1029|1034.1|1029.1|1034.2|1029.2|1033.9|1028.9|10
1635257680000|2021-10-26 14:14:40|1033.8|1028.8|1034.1|1029.1|1034.2|1029.2|1033.8|1028.8|6
1635257690000|2021-10-26 14:14:50|1034|1029|1033|1028|1034|1029|1033|1028|19
1635257700000|2021-10-26 14:15:00|1033.1|1028.1|1031.8|1026.8|1033.4|1028.4|1031.7|1026.7|17
1635257710000|2021-10-26 14:15:10|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|19
1635257720000|2021-10-26 14:15:20|1030.9|1025.9|1030.1|1025.1|1030.9|1025.9|1030.1|1025.1|12
1635257730000|2021-10-26 14:15:30|1030.2|1025.2|1029.7|1024.7|1030.3|1025.3|1029.6|1024.6|17
1635257740000|2021-10-26 14:15:40|1029.8|1024.8|1028.6|1023.6|1029.9|1024.9|1028.6|1023.6|12
1635257750000|2021-10-26 14:15:50|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|12
1635257760000|2021-10-26 14:16:00|1028.6|1023.6|1029.2|1024.2|1029.2|1024.2|1028.6|1023.6|16
1635257770000|2021-10-26 14:16:10|1030|1025|1030.3|1025.3|1030.3|1025.3|1030|1025|3
1635257780000|2021-10-26 14:16:20|1030.2|1025.2|1031.8|1026.8|1032.1|1027.1|1030.2|1025.2|10
1635257790000|2021-10-26 14:16:30|1031.9|1026.9|1030.7|1025.7|1031.9|1026.9|1030.7|1025.7|15
1635257800000|2021-10-26 14:16:40|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.2|1025.2|19
1635257810000|2021-10-26 14:16:50|1030.9|1025.9|1030.7|1025.7|1031|1026|1030.7|1025.7|14
1635257820000|2021-10-26 14:17:00|1030.5|1025.5|1030.7|1025.7|1030.8|1025.8|1030.3|1025.3|16
1635257830000|2021-10-26 14:17:10|1031.1|1026.1|1031.9|1026.9|1032|1027|1031.1|1026.1|7
1635257840000|2021-10-26 14:17:20|1032|1027|1032.5|1027.5|1032.6|1027.6|1031.9|1026.9|20
1635257850000|2021-10-26 14:17:30|1032.6|1027.6|1033.1|1028.1|1033.1|1028.1|1032.5|1027.5|24
1635257860000|2021-10-26 14:17:40|1032.8|1027.8|1033.2|1028.2|1033.2|1028.2|1032.7|1027.7|7
1635257870000|2021-10-26 14:17:50|1033.1|1028.1|1034.1|1029.1|1034.2|1029.2|1033.1|1028.1|17
1635257880000|2021-10-26 14:18:00|1033.9|1028.9|1034|1029|1034.1|1029.1|1033.4|1028.4|25
1635257890000|2021-10-26 14:18:10|1033.7|1028.7|1034.2|1029.2|1034.3|1029.3|1033.7|1028.7|10
1635257900000|2021-10-26 14:18:20|1034.3|1029.3|1034.3|1029.3|1034.5|1029.5|1034.2|1029.2|15
1635257910000|2021-10-26 14:18:30|1034.5|1029.5|1034.2|1029.2|1034.5|1029.5|1034.2|1029.2|10
1635257920000|2021-10-26 14:18:40|1034.3|1029.3|1034.3|1029.3|1034.6|1029.6|1034.3|1029.3|7
1635257930000|2021-10-26 14:18:50|1034.2|1029.2|1033.8|1028.8|1034.2|1029.2|1033.7|1028.7|5
1635257940000|2021-10-26 14:19:00|1033.9|1028.9|1033.6|1028.6|1033.9|1028.9|1033.6|1028.6|11
1635257950000|2021-10-26 14:19:10|1033.7|1028.7|1034.4|1029.4|1034.4|1029.4|1033.6|1028.6|10
1635257960000|2021-10-26 14:19:20|1034.3|1029.3|1034.5|1029.5|1034.6|1029.6|1034.3|1029.3|10
1635257970000|2021-10-26 14:19:30|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.3|1029.3|7
1635257980000|2021-10-26 14:19:40|1034.5|1029.5|1034.2|1029.2|1034.6|1029.6|1034.2|1029.2|14
1635257990000|2021-10-26 14:19:50|1034|1029|1034.4|1029.4|1034.4|1029.4|1033.9|1028.9|18
1635258000000|2021-10-26 14:20:00|1034.2|1029.2|1033.2|1028.2|1034.2|1029.2|1033.2|1028.2|16
1635258010000|2021-10-26 14:20:10|1033.3|1028.3|1032.9|1027.9|1033.3|1028.3|1032.9|1027.9|4
1635258020000|2021-10-26 14:20:20|1032.7|1027.7|1032.3|1027.3|1032.7|1027.7|1032.2|1027.2|9
1635258030000|2021-10-26 14:20:30|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.7|1026.7|12
1635258040000|2021-10-26 14:20:40|1031.7|1026.7|1031.8|1026.8|1031.9|1026.9|1031.6|1026.6|8
1635258050000|2021-10-26 14:20:50|1031.9|1026.9|1031.6|1026.6|1031.9|1026.9|1031.6|1026.6|8
1635258060000|2021-10-26 14:21:00|1031.7|1026.7|1032.4|1027.4|1032.5|1027.5|1031.7|1026.7|11
1635258070000|2021-10-26 14:21:10|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|5
1635258080000|2021-10-26 14:21:20|1033.2|1028.2|1033|1028|1033.2|1028.2|1032.8|1027.8|13
1635258090000|2021-10-26 14:21:30|1033.5|1028.5|1034.2|1029.2|1034.3|1029.3|1033.5|1028.5|16
1635258100000|2021-10-26 14:21:40|1034.4|1029.4|1033.2|1028.2|1034.5|1029.5|1033.2|1028.2|9
1635258110000|2021-10-26 14:21:50|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.7|1027.7|8
1635258120000|2021-10-26 14:22:00|1032.5|1027.5|1032.9|1027.9|1033.4|1028.4|1032.5|1027.5|23
1635258130000|2021-10-26 14:22:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|4
1635258150000|2021-10-26 14:22:30|1032.8|1027.8|1032|1027|1032.9|1027.9|1032|1027|18
1635258160000|2021-10-26 14:22:40|1031.9|1026.9|1032.2|1027.2|1032.2|1027.2|1031.7|1026.7|10
1635258170000|2021-10-26 14:22:50|1032.1|1027.1|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|6
1635258180000|2021-10-26 14:23:00|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|6
1635258190000|2021-10-26 14:23:10|1032|1027|1032|1027|1032|1027|1031.9|1026.9|3
1635258200000|2021-10-26 14:23:20|1031.9|1026.9|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|17
1635258210000|2021-10-26 14:23:30|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.6|1026.6|10
1635258220000|2021-10-26 14:23:40|1032|1027|1032|1027|1032|1027|1031.9|1026.9|5
1635258230000|2021-10-26 14:23:50|1032.1|1027.1|1033.2|1028.2|1033.3|1028.3|1032|1027|18
1635258240000|2021-10-26 14:24:00|1033.3|1028.3|1033.7|1028.7|1033.7|1028.7|1033.3|1028.3|13
1635258250000|2021-10-26 14:24:10|1033.6|1028.6|1033|1028|1033.6|1028.6|1033|1028|7
1635258260000|2021-10-26 14:24:20|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.9|1027.9|5
1635258270000|2021-10-26 14:24:30|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|9
1635258280000|2021-10-26 14:24:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635258290000|2021-10-26 14:24:50|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|5
1635258300000|2021-10-26 14:25:00|1032.2|1027.2|1031.5|1026.5|1032.5|1027.5|1031.5|1026.5|18
1635258310000|2021-10-26 14:25:10|1031.6|1026.6|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|4
1635258320000|2021-10-26 14:25:20|1030.9|1025.9|1030.4|1025.4|1031|1026|1030.4|1025.4|8
1635258330000|2021-10-26 14:25:30|1030.5|1025.5|1030.9|1025.9|1031.1|1026.1|1030.3|1025.3|16
1635258340000|2021-10-26 14:25:40|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|10
1635258350000|2021-10-26 14:25:50|1030.8|1025.8|1031.1|1026.1|1031.2|1026.2|1030.8|1025.8|12
1635258360000|2021-10-26 14:26:00|1031.2|1026.2|1031|1026|1031.2|1026.2|1030.9|1025.9|6
1635258370000|2021-10-26 14:26:10|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1635258380000|2021-10-26 14:26:20|1030.7|1025.7|1031.1|1026.1|1031.1|1026.1|1030.6|1025.6|7
1635258390000|2021-10-26 14:26:30|1031.4|1026.4|1032.7|1027.7|1032.7|1027.7|1031.4|1026.4|8
1635258400000|2021-10-26 14:26:40|1032.9|1027.9|1033.5|1028.5|1033.5|1028.5|1032.9|1027.9|10
1635258410000|2021-10-26 14:26:50|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635258420000|2021-10-26 14:27:00|1033.5|1028.5|1033.6|1028.6|1033.8|1028.8|1033.3|1028.3|22
1635258430000|2021-10-26 14:27:10|1033.7|1028.7|1033.6|1028.6|1033.8|1028.8|1033.5|1028.5|10
1635258440000|2021-10-26 14:27:20|1033.5|1028.5|1034.3|1029.3|1034.3|1029.3|1033.5|1028.5|10
1635258450000|2021-10-26 14:27:30|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1033.9|1028.9|9
1635258460000|2021-10-26 14:27:40|1034|1029|1034.2|1029.2|1034.2|1029.2|1034|1029|9
1635258470000|2021-10-26 14:27:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635258480000|2021-10-26 14:28:00|1034.3|1029.3|1033.6|1028.6|1034.3|1029.3|1033.6|1028.6|15
1635258490000|2021-10-26 14:28:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|9
1635258500000|2021-10-26 14:28:20|1033.4|1028.4|1034|1029|1034|1029|1033.4|1028.4|9
1635258510000|2021-10-26 14:28:30|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|6
1635258520000|2021-10-26 14:28:40|1033.6|1028.6|1032.9|1027.9|1033.8|1028.8|1032.8|1027.8|13
1635258530000|2021-10-26 14:28:50|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1635258540000|2021-10-26 14:29:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033|1028|13
1635258550000|2021-10-26 14:29:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635258560000|2021-10-26 14:29:20|1033.5|1028.5|1034|1029|1034|1029|1033.2|1028.2|8
1635258570000|2021-10-26 14:29:30|1033.9|1028.9|1033.4|1028.4|1033.9|1028.9|1033.4|1028.4|6
1635258580000|2021-10-26 14:29:40|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|3
1635258590000|2021-10-26 14:29:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|12
1635258600000|2021-10-26 14:30:00|1033.9|1028.9|1032.9|1027.9|1034|1029|1032.8|1027.8|11
1635258610000|2021-10-26 14:30:10|1033|1028|1033.2|1028.2|1033.2|1028.2|1032.6|1027.6|13
1635258620000|2021-10-26 14:30:20|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|4
1635258630000|2021-10-26 14:30:30|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.2|1028.2|10
1635258640000|2021-10-26 14:30:40|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1032.8|1027.8|10
1635258650000|2021-10-26 14:30:50|1033|1028|1033.3|1028.3|1033.4|1028.4|1033|1028|17
1635258660000|2021-10-26 14:31:00|1033.4|1028.4|1032.8|1027.8|1033.4|1028.4|1032.8|1027.8|17
1635258670000|2021-10-26 14:31:10|1032.7|1027.7|1032.4|1027.4|1032.9|1027.9|1032.4|1027.4|14
1635258680000|2021-10-26 14:31:20|1032|1027|1032.3|1027.3|1032.4|1027.4|1031.9|1026.9|8
1635258690000|2021-10-26 14:31:30|1032|1027|1032.4|1027.4|1032.4|1027.4|1032|1027|3
1635258700000|2021-10-26 14:31:40|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1635258710000|2021-10-26 14:31:50|1032.5|1027.5|1033.4|1028.4|1033.4|1028.4|1032.5|1027.5|14
1635258720000|2021-10-26 14:32:00|1033.5|1028.5|1032.5|1027.5|1033.5|1028.5|1032.5|1027.5|19
1635258730000|2021-10-26 14:32:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635258740000|2021-10-26 14:32:20|1032.5|1027.5|1032.9|1027.9|1033|1028|1032.4|1027.4|14
1635258750000|2021-10-26 14:32:30|1033|1028|1033.8|1028.8|1033.8|1028.8|1033|1028|5
1635258760000|2021-10-26 14:32:40|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|12
1635258770000|2021-10-26 14:32:50|1033.7|1028.7|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|6
1635258780000|2021-10-26 14:33:00|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.3|1028.3|8
1635258790000|2021-10-26 14:33:10|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1033.6|1028.6|5
1635258800000|2021-10-26 14:33:20|1034.3|1029.3|1034.4|1029.4|1034.6|1029.6|1034.3|1029.3|7
1635258810000|2021-10-26 14:33:30|1034.3|1029.3|1035|1030|1035.1|1030.1|1034.3|1029.3|10
1635258820000|2021-10-26 14:33:40|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|3
1635258830000|2021-10-26 14:33:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|5
1635258840000|2021-10-26 14:34:00|1035.6|1030.6|1036.2|1031.2|1036.2|1031.2|1035.6|1030.6|9
1635258850000|2021-10-26 14:34:10|1036.3|1031.3|1035.7|1030.7|1036.3|1031.3|1035.7|1030.7|10
1635258860000|2021-10-26 14:34:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635258880000|2021-10-26 14:34:40|1035.8|1030.8|1035.3|1030.3|1035.8|1030.8|1035.3|1030.3|7
1635258890000|2021-10-26 14:34:50|1035.4|1030.4|1034.7|1029.7|1035.4|1030.4|1034.6|1029.6|8
1635258900000|2021-10-26 14:35:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1635258910000|2021-10-26 14:35:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1635258920000|2021-10-26 14:35:20|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|3
1635258930000|2021-10-26 14:35:30|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|4
1635258940000|2021-10-26 14:35:40|1034.7|1029.7|1034.2|1029.2|1034.7|1029.7|1034|1029|7
1635258950000|2021-10-26 14:35:50|1034|1029|1033.3|1028.3|1034|1029|1033.2|1028.2|10
1635258960000|2021-10-26 14:36:00|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1635258970000|2021-10-26 14:36:10|1033|1028|1032.5|1027.5|1033|1028|1032.4|1027.4|5
1635258980000|2021-10-26 14:36:20|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1635258990000|2021-10-26 14:36:30|1032.6|1027.6|1032.5|1027.5|1032.9|1027.9|1032.4|1027.4|10
1635259000000|2021-10-26 14:36:40|1032.3|1027.3|1032.8|1027.8|1032.8|1027.8|1032.3|1027.3|5
1635259010000|2021-10-26 14:36:50|1033.2|1028.2|1033.9|1028.9|1034.1|1029.1|1033.2|1028.2|8
1635259020000|2021-10-26 14:37:00|1034.1|1029.1|1033.4|1028.4|1034.1|1029.1|1033.1|1028.1|7
1635259030000|2021-10-26 14:37:10|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|12
1635259040000|2021-10-26 14:37:20|1033.4|1028.4|1033|1028|1033.5|1028.5|1033|1028|4
1635259060000|2021-10-26 14:37:40|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|7
1635259070000|2021-10-26 14:37:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|4
1635259080000|2021-10-26 14:38:00|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.4|1028.4|11
1635259090000|2021-10-26 14:38:10|1033.4|1028.4|1033.7|1028.7|1033.7|1028.7|1033.4|1028.4|6
1635259100000|2021-10-26 14:38:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|12
1635259110000|2021-10-26 14:38:30|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.8|1028.8|11
1635259120000|2021-10-26 14:38:40|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.9|1028.9|7
1635259130000|2021-10-26 14:38:50|1034.2|1029.2|1034.7|1029.7|1034.7|1029.7|1034.2|1029.2|11
1635259140000|2021-10-26 14:39:00|1034.8|1029.8|1035.1|1030.1|1035.2|1030.2|1034.8|1029.8|5
1635259150000|2021-10-26 14:39:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635259160000|2021-10-26 14:39:20|1035.3|1030.3|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|6
1635259170000|2021-10-26 14:39:30|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1635259200000|2021-10-26 14:40:00|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|12
1635259210000|2021-10-26 14:40:10|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|8
1635259220000|2021-10-26 14:40:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635259230000|2021-10-26 14:40:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1635259240000|2021-10-26 14:40:40|1035.8|1030.8|1036|1031|1036|1031|1035.8|1030.8|5
1635259250000|2021-10-26 14:40:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1635259260000|2021-10-26 14:41:00|1035.8|1030.8|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|2
1635259270000|2021-10-26 14:41:10|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1034.9|1029.9|12
1635259280000|2021-10-26 14:41:20|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1635259290000|2021-10-26 14:41:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635259300000|2021-10-26 14:41:40|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.3|1030.3|9
1635259310000|2021-10-26 14:41:50|1035.5|1030.5|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|4
1635259320000|2021-10-26 14:42:00|1035.4|1030.4|1035|1030|1035.5|1030.5|1035|1030|5
1635259330000|2021-10-26 14:42:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.3|1029.3|9
1635259340000|2021-10-26 14:42:20|1034.7|1029.7|1033.6|1028.6|1034.7|1029.7|1033.6|1028.6|8
1635259350000|2021-10-26 14:42:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635259360000|2021-10-26 14:42:40|1034.1|1029.1|1034.2|1029.2|1034.3|1029.3|1034.1|1029.1|6
1635259370000|2021-10-26 14:42:50|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1034.3|1029.3|4
1635259380000|2021-10-26 14:43:00|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.2|1029.2|4
1635259390000|2021-10-26 14:43:10|1034.4|1029.4|1034.8|1029.8|1034.9|1029.9|1034.4|1029.4|12
1635259400000|2021-10-26 14:43:20|1034.9|1029.9|1035.5|1030.5|1035.6|1030.6|1034.7|1029.7|6
1635259410000|2021-10-26 14:43:30|1035.9|1030.9|1036.2|1031.2|1036.3|1031.3|1035.9|1030.9|5
1635259420000|2021-10-26 14:43:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635259430000|2021-10-26 14:43:50|1036.6|1031.6|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|3
1635259440000|2021-10-26 14:44:00|1036.4|1031.4|1036.6|1031.6|1036.8|1031.8|1036.1|1031.1|6
1635259450000|2021-10-26 14:44:10|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|6
1635259460000|2021-10-26 14:44:20|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1635259470000|2021-10-26 14:44:30|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|3
1635259480000|2021-10-26 14:44:40|1036.6|1031.6|1036.1|1031.1|1036.6|1031.6|1036.1|1031.1|4
1635259490000|2021-10-26 14:44:50|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1635259500000|2021-10-26 14:45:00|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1635259510000|2021-10-26 14:45:10|1036.5|1031.5|1036.3|1031.3|1036.6|1031.6|1036.2|1031.2|8
1635259520000|2021-10-26 14:45:20|1036.2|1031.2|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|4
1635259530000|2021-10-26 14:45:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635259540000|2021-10-26 14:45:40|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635259550000|2021-10-26 14:45:50|1035.6|1030.6|1035.6|1030.6|1035.8|1030.8|1035.5|1030.5|6
1635259560000|2021-10-26 14:46:00|1035.8|1030.8|1035.5|1030.5|1035.8|1030.8|1035.5|1030.5|4
1635259570000|2021-10-26 14:46:10|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.1|1030.1|8
1635259580000|2021-10-26 14:46:20|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035|1030|5
1635259590000|2021-10-26 14:46:30|1035.2|1030.2|1035.6|1030.6|1035.6|1030.6|1035.2|1030.2|12
1635259600000|2021-10-26 14:46:40|1035.5|1030.5|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|7
1635259610000|2021-10-26 14:46:50|1035.3|1030.3|1034.8|1029.8|1035.5|1030.5|1034.8|1029.8|6
1635259620000|2021-10-26 14:47:00|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|3
1635259630000|2021-10-26 14:47:10|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635259640000|2021-10-26 14:47:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1635259650000|2021-10-26 14:47:30|1034.7|1029.7|1034.3|1029.3|1034.7|1029.7|1034.3|1029.3|5
1635259660000|2021-10-26 14:47:40|1034.2|1029.2|1034.7|1029.7|1034.7|1029.7|1034.2|1029.2|3
1635259670000|2021-10-26 14:47:50|1035|1030|1034.8|1029.8|1035|1030|1034.8|1029.8|6
1635259680000|2021-10-26 14:48:00|1034.9|1029.9|1035.5|1030.5|1035.5|1030.5|1034.9|1029.9|5
1635259690000|2021-10-26 14:48:10|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|2
1635259700000|2021-10-26 14:48:20|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635259710000|2021-10-26 14:48:30|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|2
1635259720000|2021-10-26 14:48:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635259740000|2021-10-26 14:49:00|1036.5|1031.5|1037.2|1032.2|1037.2|1032.2|1036.5|1031.5|6
1635259750000|2021-10-26 14:49:10|1036.9|1031.9|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|6
1635259760000|2021-10-26 14:49:20|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|5
1635259770000|2021-10-26 14:49:30|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635259780000|2021-10-26 14:49:40|1037.1|1032.1|1037|1032|1037.1|1032.1|1036.9|1031.9|3
1635259790000|2021-10-26 14:49:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1635259800000|2021-10-26 14:50:00|1036.8|1031.8|1036.4|1031.4|1036.8|1031.8|1036.4|1031.4|7
1635259810000|2021-10-26 14:50:10|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|2
1635259820000|2021-10-26 14:50:20|1036.1|1031.1|1035.5|1030.5|1036.2|1031.2|1035.5|1030.5|8
1635259830000|2021-10-26 14:50:30|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.3|1030.3|6
1635259840000|2021-10-26 14:50:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635259850000|2021-10-26 14:50:50|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|3
1635259860000|2021-10-26 14:51:00|1035.1|1030.1|1035.1|1030.1|1035.3|1030.3|1035|1030|11
1635259870000|2021-10-26 14:51:10|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1635259880000|2021-10-26 14:51:20|1035.1|1030.1|1035.5|1030.5|1035.5|1030.5|1035.1|1030.1|10
1635259890000|2021-10-26 14:51:30|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|6
1635259900000|2021-10-26 14:51:40|1035.6|1030.6|1035.4|1030.4|1035.9|1030.9|1035.3|1030.3|8
1635259910000|2021-10-26 14:51:50|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|4
1635259920000|2021-10-26 14:52:00|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1034.8|1029.8|11
1635259930000|2021-10-26 14:52:10|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|5
1635259940000|2021-10-26 14:52:20|1035.1|1030.1|1035.5|1030.5|1036.3|1031.3|1035.1|1030.1|8
1635259950000|2021-10-26 14:52:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635259960000|2021-10-26 14:52:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1635259970000|2021-10-26 14:52:50|1035.3|1030.3|1036|1031|1036|1031|1035.3|1030.3|15
1635259990000|2021-10-26 14:53:10|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|3
1635260000000|2021-10-26 14:53:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|10
1635260010000|2021-10-26 14:53:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1635260020000|2021-10-26 14:53:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|13
1635260030000|2021-10-26 14:53:50|1034.7|1029.7|1034.2|1029.2|1034.7|1029.7|1034.2|1029.2|5
1635260040000|2021-10-26 14:54:00|1034.3|1029.3|1032.3|1027.3|1034.3|1029.3|1032.3|1027.3|13
1635260050000|2021-10-26 14:54:10|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1635260060000|2021-10-26 14:54:20|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032|1027|12
1635260070000|2021-10-26 14:54:30|1032|1027|1032.3|1027.3|1032.3|1027.3|1032|1027|11
1635260080000|2021-10-26 14:54:40|1032.2|1027.2|1032.5|1027.5|1032.7|1027.7|1032.2|1027.2|6
1635260090000|2021-10-26 14:54:50|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|5
1635260100000|2021-10-26 14:55:00|1032.7|1027.7|1033.2|1028.2|1033.3|1028.3|1032.7|1027.7|4
1635260110000|2021-10-26 14:55:10|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.2|1028.2|4
1635260120000|2021-10-26 14:55:20|1033.6|1028.6|1033.2|1028.2|1033.8|1028.8|1033.2|1028.2|6
1635260130000|2021-10-26 14:55:30|1033.3|1028.3|1032.7|1027.7|1033.3|1028.3|1032.7|1027.7|10
1635260140000|2021-10-26 14:55:40|1032.5|1027.5|1032|1027|1032.5|1027.5|1032|1027|5
1635260150000|2021-10-26 14:55:50|1032.1|1027.1|1032.8|1027.8|1032.9|1027.9|1032.1|1027.1|8
1635260160000|2021-10-26 14:56:00|1032.7|1027.7|1032.9|1027.9|1033.1|1028.1|1032.6|1027.6|10
1635260170000|2021-10-26 14:56:10|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635260180000|2021-10-26 14:56:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|14
1635260190000|2021-10-26 14:56:30|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|13
1635260200000|2021-10-26 14:56:40|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|3
1635260210000|2021-10-26 14:56:50|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|15
1635260220000|2021-10-26 14:57:00|1032.5|1027.5|1033.2|1028.2|1033.3|1028.3|1032.4|1027.4|13
1635260230000|2021-10-26 14:57:10|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1032.9|1027.9|25
1635260240000|2021-10-26 14:57:20|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|17
1635260250000|2021-10-26 14:57:30|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|10
1635260260000|2021-10-26 14:57:40|1032.8|1027.8|1032.8|1027.8|1033|1028|1032.8|1027.8|27
1635260270000|2021-10-26 14:57:50|1032.9|1027.9|1033|1028|1033|1028|1032.8|1027.8|23
1635260280000|2021-10-26 14:58:00|1033.1|1028.1|1033.5|1028.5|1033.5|1028.5|1033|1028|11
1635260290000|2021-10-26 14:58:10|1033.6|1028.6|1033.9|1028.9|1034|1029|1033.4|1028.4|20
1635260300000|2021-10-26 14:58:20|1034|1029|1034.7|1029.7|1034.7|1029.7|1034|1029|6
1635260310000|2021-10-26 14:58:30|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635260320000|2021-10-26 14:58:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|10
1635260330000|2021-10-26 14:58:50|1034.7|1029.7|1034.2|1029.2|1034.8|1029.8|1034.2|1029.2|12
1635260340000|2021-10-26 14:59:00|1034.3|1029.3|1034.3|1029.3|1034.5|1029.5|1034.2|1029.2|8
1635260350000|2021-10-26 14:59:10|1034.4|1029.4|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|7
1635260360000|2021-10-26 14:59:20|1034.7|1029.7|1035.2|1030.2|1035.2|1030.2|1034.5|1029.5|10
1635260370000|2021-10-26 14:59:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|7
1635260380000|2021-10-26 14:59:40|1035.2|1030.2|1034.4|1029.4|1035.2|1030.2|1034.3|1029.3|10
1635260390000|2021-10-26 14:59:50|1033.7|1028.7|1034.3|1029.3|1034.3|1029.3|1033.5|1028.5|12
1635260400000|2021-10-26 15:00:00|1034.2|1029.2|1033.5|1028.5|1034.5|1029.5|1033.4|1028.4|11
1635260410000|2021-10-26 15:00:10|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|11
1635260420000|2021-10-26 15:00:20|1033.7|1028.7|1033.3|1028.3|1033.7|1028.7|1033.3|1028.3|9
1635260430000|2021-10-26 15:00:30|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|3
1635260440000|2021-10-26 15:00:40|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|3
1635260450000|2021-10-26 15:00:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635260460000|2021-10-26 15:01:00|1032.9|1027.9|1033.3|1028.3|1033.4|1028.4|1032.8|1027.8|16
1635260470000|2021-10-26 15:01:10|1033.4|1028.4|1033.3|1028.3|1034.1|1029.1|1033.2|1028.2|19
1635260480000|2021-10-26 15:01:20|1033.4|1028.4|1033.5|1028.5|1034.1|1029.1|1033.3|1028.3|24
1635260490000|2021-10-26 15:01:30|1033.4|1028.4|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|7
1635260500000|2021-10-26 15:01:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635260510000|2021-10-26 15:01:50|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|7
1635260520000|2021-10-26 15:02:00|1033.3|1028.3|1032.8|1027.8|1033.6|1028.6|1032.8|1027.8|18
1635260530000|2021-10-26 15:02:10|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.7|1027.7|14
1635260540000|2021-10-26 15:02:20|1033|1028|1032.9|1027.9|1033|1028|1032.7|1027.7|9
1635260550000|2021-10-26 15:02:30|1032.8|1027.8|1033.2|1028.2|1033.3|1028.3|1032.8|1027.8|11
1635260560000|2021-10-26 15:02:40|1033.3|1028.3|1033.1|1028.1|1033.6|1028.6|1033.1|1028.1|14
1635260570000|2021-10-26 15:02:50|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|4
1635260580000|2021-10-26 15:03:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1032.6|1027.6|23
1635260590000|2021-10-26 15:03:10|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|6
1635260600000|2021-10-26 15:03:20|1033|1028|1032.7|1027.7|1033.2|1028.2|1032.7|1027.7|9
1635260610000|2021-10-26 15:03:30|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|9
1635260620000|2021-10-26 15:03:40|1032.7|1027.7|1033.3|1028.3|1033.3|1028.3|1032.7|1027.7|7
1635260630000|2021-10-26 15:03:50|1033.5|1028.5|1033.8|1028.8|1033.9|1028.9|1033.5|1028.5|13
1635260640000|2021-10-26 15:04:00|1033.9|1028.9|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|6
1635260650000|2021-10-26 15:04:10|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033|1028|9
1635260660000|2021-10-26 15:04:20|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1635260670000|2021-10-26 15:04:30|1033.2|1028.2|1032.9|1027.9|1033.3|1028.3|1032.9|1027.9|5
1635260680000|2021-10-26 15:04:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1635260690000|2021-10-26 15:04:50|1033.1|1028.1|1033.6|1028.6|1033.6|1028.6|1033.1|1028.1|7
1635260700000|2021-10-26 15:05:00|1033.7|1028.7|1034.2|1029.2|1034.2|1029.2|1033.7|1028.7|8
1635260710000|2021-10-26 15:05:10|1034|1029|1034.1|1029.1|1034.2|1029.2|1034|1029|5
1635260720000|2021-10-26 15:05:20|1034|1029|1033.5|1028.5|1034.1|1029.1|1033.5|1028.5|8
1635260730000|2021-10-26 15:05:30|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1033.6|1028.6|8
1635260740000|2021-10-26 15:05:40|1034.1|1029.1|1033.9|1028.9|1034.2|1029.2|1033.9|1028.9|23
1635260750000|2021-10-26 15:05:50|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635260760000|2021-10-26 15:06:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|12
1635260770000|2021-10-26 15:06:10|1034|1029|1033.4|1028.4|1034.1|1029.1|1033.4|1028.4|16
1635260780000|2021-10-26 15:06:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635260790000|2021-10-26 15:06:30|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.1|1028.1|7
1635260800000|2021-10-26 15:06:40|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|4
1635260810000|2021-10-26 15:06:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635260820000|2021-10-26 15:07:00|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|5
1635260840000|2021-10-26 15:07:20|1033.3|1028.3|1033.6|1028.6|1033.7|1028.7|1033.3|1028.3|5
1635260850000|2021-10-26 15:07:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635260860000|2021-10-26 15:07:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1635260870000|2021-10-26 15:07:50|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|3
1635260880000|2021-10-26 15:08:00|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.5|1028.5|6
1635260890000|2021-10-26 15:08:10|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|6
1635260900000|2021-10-26 15:08:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635260910000|2021-10-26 15:08:30|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|5
1635260930000|2021-10-26 15:08:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635260940000|2021-10-26 15:09:00|1033.3|1028.3|1033.2|1028.2|1033.4|1028.4|1033.1|1028.1|6
1635260950000|2021-10-26 15:09:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635260960000|2021-10-26 15:09:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635260970000|2021-10-26 15:09:30|1034.1|1029.1|1034.6|1029.6|1034.6|1029.6|1034.1|1029.1|6
1635260980000|2021-10-26 15:09:40|1034.5|1029.5|1033.5|1028.5|1034.5|1029.5|1033.5|1028.5|8
1635260990000|2021-10-26 15:09:50|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635261000000|2021-10-26 15:10:00|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.5|1028.5|9
1635261010000|2021-10-26 15:10:10|1034|1029|1034.3|1029.3|1034.3|1029.3|1034|1029|4
1635261020000|2021-10-26 15:10:20|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635261040000|2021-10-26 15:10:40|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|5
1635261050000|2021-10-26 15:10:50|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1635261060000|2021-10-26 15:11:00|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|7
1635261070000|2021-10-26 15:11:10|1034.2|1029.2|1033.8|1028.8|1034.3|1029.3|1033.8|1028.8|4
1635261080000|2021-10-26 15:11:20|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635261090000|2021-10-26 15:11:30|1033.5|1028.5|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|7
1635261100000|2021-10-26 15:11:40|1033.8|1028.8|1034|1029|1034|1029|1033.7|1028.7|4
1635261110000|2021-10-26 15:11:50|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|4
1635261120000|2021-10-26 15:12:00|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1635261130000|2021-10-26 15:12:10|1033.5|1028.5|1034.1|1029.1|1034.1|1029.1|1033.5|1028.5|4
1635261140000|2021-10-26 15:12:20|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034.1|1029.1|11
1635261150000|2021-10-26 15:12:30|1034.5|1029.5|1034.7|1029.7|1034.8|1029.8|1034.4|1029.4|12
1635261160000|2021-10-26 15:12:40|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|9
1635261170000|2021-10-26 15:12:50|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|3
1635261180000|2021-10-26 15:13:00|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034|1029|13
1635261190000|2021-10-26 15:13:10|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|6
1635261200000|2021-10-26 15:13:20|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635261210000|2021-10-26 15:13:30|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|11
1635261220000|2021-10-26 15:13:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|4
1635261230000|2021-10-26 15:13:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635261240000|2021-10-26 15:14:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|8
1635261250000|2021-10-26 15:14:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635261270000|2021-10-26 15:14:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635261280000|2021-10-26 15:14:40|1035.5|1030.5|1034.9|1029.9|1035.5|1030.5|1034.9|1029.9|4
1635261290000|2021-10-26 15:14:50|1035|1030|1035|1030|1035.1|1030.1|1034.9|1029.9|5
1635261300000|2021-10-26 15:15:00|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|9
1635261310000|2021-10-26 15:15:10|1035|1030|1035|1030|1035|1030|1035|1030|1
1635261320000|2021-10-26 15:15:20|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|13
1635261330000|2021-10-26 15:15:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635261340000|2021-10-26 15:15:40|1035.2|1030.2|1035|1030|1035.3|1030.3|1034.9|1029.9|7
1635261350000|2021-10-26 15:15:50|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1635261360000|2021-10-26 15:16:00|1034.8|1029.8|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|5
1635261370000|2021-10-26 15:16:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635261380000|2021-10-26 15:16:20|1034|1029|1034.3|1029.3|1034.3|1029.3|1034|1029|3
1635261400000|2021-10-26 15:16:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635261410000|2021-10-26 15:16:50|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635261420000|2021-10-26 15:17:00|1034.3|1029.3|1033.5|1028.5|1034.3|1029.3|1033.5|1028.5|7
1635261430000|2021-10-26 15:17:10|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033|1028|5
1635261440000|2021-10-26 15:17:20|1033.2|1028.2|1033.5|1028.5|1033.5|1028.5|1033.1|1028.1|5
1635261450000|2021-10-26 15:17:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|8
1635261460000|2021-10-26 15:17:40|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1635261470000|2021-10-26 15:17:50|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|10
1635261480000|2021-10-26 15:18:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635261490000|2021-10-26 15:18:10|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|3
1635261500000|2021-10-26 15:18:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635261510000|2021-10-26 15:18:30|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.5|1028.5|5
1635261520000|2021-10-26 15:18:40|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1635261530000|2021-10-26 15:18:50|1033.7|1028.7|1033.2|1028.2|1033.7|1028.7|1033.2|1028.2|8
1635261540000|2021-10-26 15:19:00|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|2
1635261550000|2021-10-26 15:19:10|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|5
1635261560000|2021-10-26 15:19:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635261570000|2021-10-26 15:19:30|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|15
1635261580000|2021-10-26 15:19:40|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|3
1635261590000|2021-10-26 15:19:50|1033.6|1028.6|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|14
1635261600000|2021-10-26 15:20:00|1033.4|1028.4|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|16
1635261610000|2021-10-26 15:20:10|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1635261620000|2021-10-26 15:20:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635261630000|2021-10-26 15:20:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635261640000|2021-10-26 15:20:40|1033.5|1028.5|1033.7|1028.7|1034.2|1029.2|1033.5|1028.5|13
1635261650000|2021-10-26 15:20:50|1033.6|1028.6|1033.6|1028.6|1034|1029|1033.6|1028.6|12
1635261660000|2021-10-26 15:21:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1635261670000|2021-10-26 15:21:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.2|1028.2|7
1635261680000|2021-10-26 15:21:20|1033.5|1028.5|1034|1029|1034|1029|1033.5|1028.5|5
1635261690000|2021-10-26 15:21:30|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|6
1635261700000|2021-10-26 15:21:40|1034.2|1029.2|1034|1029|1034.2|1029.2|1034|1029|3
1635261710000|2021-10-26 15:21:50|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|3
1635261730000|2021-10-26 15:22:10|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1635261750000|2021-10-26 15:22:30|1033.8|1028.8|1034.1|1029.1|1034.2|1029.2|1033.8|1028.8|8
1635261760000|2021-10-26 15:22:40|1034.2|1029.2|1034.7|1029.7|1034.8|1029.8|1034.2|1029.2|5
1635261770000|2021-10-26 15:22:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.5|1029.5|7
1635261800000|2021-10-26 15:23:20|1034.8|1029.8|1035|1030|1035.1|1030.1|1034.8|1029.8|4
1635261810000|2021-10-26 15:23:30|1035.1|1030.1|1035.2|1030.2|1035.4|1030.4|1035|1030|10
1635261820000|2021-10-26 15:23:40|1035.1|1030.1|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|11
1635261830000|2021-10-26 15:23:50|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635261850000|2021-10-26 15:24:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635261860000|2021-10-26 15:24:20|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|4
1635261870000|2021-10-26 15:24:30|1034.3|1029.3|1033.9|1028.9|1034.3|1029.3|1033.9|1028.9|4
1635261880000|2021-10-26 15:24:40|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1034.2|1029.2|4
1635261890000|2021-10-26 15:24:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635261900000|2021-10-26 15:25:00|1034.5|1029.5|1034.2|1029.2|1034.5|1029.5|1034.2|1029.2|5
1635261920000|2021-10-26 15:25:20|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635261930000|2021-10-26 15:25:30|1034.3|1029.3|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|6
1635261940000|2021-10-26 15:25:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|4
1635261950000|2021-10-26 15:25:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1635261960000|2021-10-26 15:26:00|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1635261970000|2021-10-26 15:26:10|1034|1029|1033.7|1028.7|1034|1029|1033.7|1028.7|3
1635261980000|2021-10-26 15:26:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1635261990000|2021-10-26 15:26:30|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|7
1635262000000|2021-10-26 15:26:40|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|7
1635262010000|2021-10-26 15:26:50|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|8
1635262030000|2021-10-26 15:27:10|1034|1029|1033.7|1028.7|1034|1029|1033.6|1028.6|8
1635262040000|2021-10-26 15:27:20|1033.6|1028.6|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|5
1635262050000|2021-10-26 15:27:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635262060000|2021-10-26 15:27:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|6
1635262070000|2021-10-26 15:27:50|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1635262080000|2021-10-26 15:28:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|8
1635262110000|2021-10-26 15:28:30|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635262120000|2021-10-26 15:28:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|9
1635262130000|2021-10-26 15:28:50|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|12
1635262140000|2021-10-26 15:29:00|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|6
1635262150000|2021-10-26 15:29:10|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|4
1635262160000|2021-10-26 15:29:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|6
1635262170000|2021-10-26 15:29:30|1033.2|1028.2|1033.2|1028.2|1033.4|1028.4|1033.1|1028.1|11
1635262180000|2021-10-26 15:29:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635262190000|2021-10-26 15:29:50|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|3
1635262200000|2021-10-26 15:30:00|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.3|1028.3|6
1635262210000|2021-10-26 15:30:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635262230000|2021-10-26 15:30:30|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|3
1635262240000|2021-10-26 15:30:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|7
1635262250000|2021-10-26 15:30:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|6
1635262260000|2021-10-26 15:31:00|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|7
1635262270000|2021-10-26 15:31:10|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|8
1635262280000|2021-10-26 15:31:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|10
1635262290000|2021-10-26 15:31:30|1033.2|1028.2|1032.4|1027.4|1033.2|1028.2|1032.4|1027.4|7
1635262300000|2021-10-26 15:31:40|1032.5|1027.5|1032.9|1027.9|1032.9|1027.9|1032.5|1027.5|3
1635262310000|2021-10-26 15:31:50|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|6
1635262320000|2021-10-26 15:32:00|1032.6|1027.6|1032.2|1027.2|1032.8|1027.8|1032.2|1027.2|11
1635262330000|2021-10-26 15:32:10|1032|1027|1031.5|1026.5|1032|1027|1031.4|1026.4|7
1635262340000|2021-10-26 15:32:20|1031.4|1026.4|1031|1026|1031.5|1026.5|1031|1026|22
1635262350000|2021-10-26 15:32:30|1031.1|1026.1|1031.7|1026.7|1031.7|1026.7|1031.1|1026.1|5
1635262360000|2021-10-26 15:32:40|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1635262370000|2021-10-26 15:32:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|5
1635262380000|2021-10-26 15:33:00|1031.6|1026.6|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|5
1635262390000|2021-10-26 15:33:10|1031.5|1026.5|1031.3|1026.3|1031.6|1026.6|1031.1|1026.1|14
1635262400000|2021-10-26 15:33:20|1031.2|1026.2|1031|1026|1031.3|1026.3|1031|1026|5
1635262410000|2021-10-26 15:33:30|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|5
1635262420000|2021-10-26 15:33:40|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|12
1635262430000|2021-10-26 15:33:50|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1635262440000|2021-10-26 15:34:00|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1635262450000|2021-10-26 15:34:10|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|3
1635262460000|2021-10-26 15:34:20|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|4
1635262470000|2021-10-26 15:34:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1635262480000|2021-10-26 15:34:40|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.3|1025.3|11
1635262490000|2021-10-26 15:34:50|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1030.2|1025.2|14
1635262500000|2021-10-26 15:35:00|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1029.9|1024.9|11
1635262510000|2021-10-26 15:35:10|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|8
1635262520000|2021-10-26 15:35:20|1030.2|1025.2|1029.5|1024.5|1030.2|1025.2|1029.5|1024.5|5
1635262530000|2021-10-26 15:35:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.2|1024.2|5
1635262540000|2021-10-26 15:35:40|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|5
1635262550000|2021-10-26 15:35:50|1029.2|1024.2|1029.3|1024.3|1029.4|1024.4|1029.2|1024.2|4
1635262560000|2021-10-26 15:36:00|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.2|1024.2|6
1635262570000|2021-10-26 15:36:10|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|4
1635262580000|2021-10-26 15:36:20|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|9
1635262590000|2021-10-26 15:36:30|1029.8|1024.8|1029.9|1024.9|1030|1025|1029.8|1024.8|10
1635262600000|2021-10-26 15:36:40|1030|1025|1030|1025|1030|1025|1029.9|1024.9|5
1635262610000|2021-10-26 15:36:50|1029.9|1024.9|1030.1|1025.1|1030.4|1025.4|1029.9|1024.9|10
1635262620000|2021-10-26 15:37:00|1030.3|1025.3|1030.2|1025.2|1030.5|1025.5|1030.2|1025.2|14
1635262640000|2021-10-26 15:37:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635262650000|2021-10-26 15:37:30|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|4
1635262660000|2021-10-26 15:37:40|1030.4|1025.4|1030.7|1025.7|1030.7|1025.7|1030.3|1025.3|8
1635262670000|2021-10-26 15:37:50|1030.8|1025.8|1030.7|1025.7|1031|1026|1030.7|1025.7|12
1635262680000|2021-10-26 15:38:00|1030.8|1025.8|1031|1026|1031|1026|1030.8|1025.8|3
1635262690000|2021-10-26 15:38:10|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|4
1635262710000|2021-10-26 15:38:30|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1635262720000|2021-10-26 15:38:40|1031.2|1026.2|1032|1027|1032|1027|1031.2|1026.2|11
1635262730000|2021-10-26 15:38:50|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|8
1635262740000|2021-10-26 15:39:00|1032.2|1027.2|1032.2|1027.2|1032.6|1027.6|1032.1|1027.1|13
1635262750000|2021-10-26 15:39:10|1032.3|1027.3|1033|1028|1033|1028|1032.3|1027.3|8
1635262760000|2021-10-26 15:39:20|1032.9|1027.9|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|2
1635262770000|2021-10-26 15:39:30|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033|1028|3
1635262780000|2021-10-26 15:39:40|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635262790000|2021-10-26 15:39:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1635262800000|2021-10-26 15:40:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|9
1635262820000|2021-10-26 15:40:20|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635262830000|2021-10-26 15:40:30|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|5
1635262840000|2021-10-26 15:40:40|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635262850000|2021-10-26 15:40:50|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|5
1635262860000|2021-10-26 15:41:00|1032.9|1027.9|1033|1028|1033.2|1028.2|1032.9|1027.9|7
1635262870000|2021-10-26 15:41:10|1033.1|1028.1|1033.2|1028.2|1033.3|1028.3|1033|1028|9
1635262880000|2021-10-26 15:41:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635262900000|2021-10-26 15:41:40|1033.1|1028.1|1032.9|1027.9|1033.2|1028.2|1032.9|1027.9|4
1635262910000|2021-10-26 15:41:50|1032.7|1027.7|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|15
1635262920000|2021-10-26 15:42:00|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|14
1635262930000|2021-10-26 15:42:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635262950000|2021-10-26 15:42:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635262970000|2021-10-26 15:42:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|10
1635262980000|2021-10-26 15:43:00|1033.1|1028.1|1033.7|1028.7|1033.7|1028.7|1033.1|1028.1|12
1635262990000|2021-10-26 15:43:10|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|5
1635263000000|2021-10-26 15:43:20|1033.7|1028.7|1034.2|1029.2|1034.2|1029.2|1033.7|1028.7|6
1635263010000|2021-10-26 15:43:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635263020000|2021-10-26 15:43:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|11
1635263030000|2021-10-26 15:43:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1635263040000|2021-10-26 15:44:00|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034|1029|3
1635263050000|2021-10-26 15:44:10|1034|1029|1034|1029|1034.1|1029.1|1034|1029|5
1635263060000|2021-10-26 15:44:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1635263070000|2021-10-26 15:44:30|1034.4|1029.4|1033.8|1028.8|1034.4|1029.4|1033.8|1028.8|11
1635263080000|2021-10-26 15:44:40|1033.5|1028.5|1033.1|1028.1|1033.6|1028.6|1033.1|1028.1|5
1635263090000|2021-10-26 15:44:50|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033|1028|6
1635263100000|2021-10-26 15:45:00|1033.5|1028.5|1033|1028|1033.5|1028.5|1033|1028|11
1635263110000|2021-10-26 15:45:10|1032.9|1027.9|1032.9|1027.9|1033.2|1028.2|1032.9|1027.9|12
1635263120000|2021-10-26 15:45:20|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635263130000|2021-10-26 15:45:30|1032.9|1027.9|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|10
1635263140000|2021-10-26 15:45:40|1033.1|1028.1|1033.3|1028.3|1033.4|1028.4|1033.1|1028.1|23
1635263150000|2021-10-26 15:45:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635263160000|2021-10-26 15:46:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1635263170000|2021-10-26 15:46:10|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|4
1635263180000|2021-10-26 15:46:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635263190000|2021-10-26 15:46:30|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1635263200000|2021-10-26 15:46:40|1033|1028|1032.9|1027.9|1033|1028|1032.8|1027.8|8
1635263210000|2021-10-26 15:46:50|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|4
1635263220000|2021-10-26 15:47:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635263230000|2021-10-26 15:47:10|1032.8|1027.8|1032.2|1027.2|1032.9|1027.9|1032.2|1027.2|5
1635263240000|2021-10-26 15:47:20|1032.1|1027.1|1032|1027|1032.2|1027.2|1031.7|1026.7|6
1635263250000|2021-10-26 15:47:30|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|13
1635263260000|2021-10-26 15:47:40|1032|1027|1032.2|1027.2|1032.2|1027.2|1031.9|1026.9|7
1635263270000|2021-10-26 15:47:50|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1635263280000|2021-10-26 15:48:00|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|7
1635263290000|2021-10-26 15:48:10|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|7
1635263300000|2021-10-26 15:48:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1635263310000|2021-10-26 15:48:30|1032|1027|1032|1027|1032|1027|1031.9|1026.9|3
1635263320000|2021-10-26 15:48:40|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1635263330000|2021-10-26 15:48:50|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1635263340000|2021-10-26 15:49:00|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|5
1635263350000|2021-10-26 15:49:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|5
1635263360000|2021-10-26 15:49:20|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|5
1635263370000|2021-10-26 15:49:30|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|8
1635263380000|2021-10-26 15:49:40|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|5
1635263390000|2021-10-26 15:49:50|1032.4|1027.4|1032.2|1027.2|1032.6|1027.6|1032.2|1027.2|5
1635263400000|2021-10-26 15:50:00|1032.1|1027.1|1031.9|1026.9|1032.3|1027.3|1031.9|1026.9|9
1635263410000|2021-10-26 15:50:10|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.8|1026.8|4
1635263420000|2021-10-26 15:50:20|1032.2|1027.2|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|7
1635263430000|2021-10-26 15:50:30|1032.5|1027.5|1032.4|1027.4|1032.6|1027.6|1032.3|1027.3|9
1635263440000|2021-10-26 15:50:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|11
1635263450000|2021-10-26 15:50:50|1032.4|1027.4|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|9
1635263460000|2021-10-26 15:51:00|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1635263470000|2021-10-26 15:51:10|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|5
1635263480000|2021-10-26 15:51:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|9
1635263490000|2021-10-26 15:51:30|1032.3|1027.3|1032.3|1027.3|1032.5|1027.5|1032.2|1027.2|24
1635263500000|2021-10-26 15:51:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|5
1635263510000|2021-10-26 15:51:50|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|6
1635263520000|2021-10-26 15:52:00|1032.3|1027.3|1032|1027|1032.3|1027.3|1032|1027|4
1635263530000|2021-10-26 15:52:10|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|7
1635263540000|2021-10-26 15:52:20|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|12
1635263550000|2021-10-26 15:52:30|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|5
1635263560000|2021-10-26 15:52:40|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|5
1635263570000|2021-10-26 15:52:50|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1635263580000|2021-10-26 15:53:00|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|7
1635263610000|2021-10-26 15:53:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1635263620000|2021-10-26 15:53:40|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033|1028|3
1635263630000|2021-10-26 15:53:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635263640000|2021-10-26 15:54:00|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635263650000|2021-10-26 15:54:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635263670000|2021-10-26 15:54:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635263680000|2021-10-26 15:54:40|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|4
1635263690000|2021-10-26 15:54:50|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1635263700000|2021-10-26 15:55:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635263710000|2021-10-26 15:55:10|1033.2|1028.2|1032.8|1027.8|1033.2|1028.2|1032.8|1027.8|8
1635263720000|2021-10-26 15:55:20|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|5
1635263730000|2021-10-26 15:55:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635263740000|2021-10-26 15:55:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|7
1635263750000|2021-10-26 15:55:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635263770000|2021-10-26 15:56:10|1032.9|1027.9|1032.6|1027.6|1032.9|1027.9|1032.6|1027.6|3
1635263780000|2021-10-26 15:56:20|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|3
1635263790000|2021-10-26 15:56:30|1032.5|1027.5|1033.2|1028.2|1033.3|1028.3|1032.5|1027.5|6
1635263800000|2021-10-26 15:56:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635263810000|2021-10-26 15:56:50|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|12
1635263820000|2021-10-26 15:57:00|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|3
1635263840000|2021-10-26 15:57:20|1033.6|1028.6|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|5
1635263850000|2021-10-26 15:57:30|1033.2|1028.2|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|4
1635263860000|2021-10-26 15:57:40|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635263870000|2021-10-26 15:57:50|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|14
1635263880000|2021-10-26 15:58:00|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|5
1635263890000|2021-10-26 15:58:10|1033.3|1028.3|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|3
1635263900000|2021-10-26 15:58:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1635263910000|2021-10-26 15:58:30|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|8
1635263920000|2021-10-26 15:58:40|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|15
1635263930000|2021-10-26 15:58:50|1033.7|1028.7|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|6
1635263940000|2021-10-26 15:59:00|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|4
1635263950000|2021-10-26 15:59:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1635263960000|2021-10-26 15:59:20|1033.3|1028.3|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|8
1635263970000|2021-10-26 15:59:30|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.5|1028.5|9
1635263990000|2021-10-26 15:59:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1635264000000|2021-10-26 16:00:00|1033.7|1028.7|1034.3|1029.3|1034.5|1029.5|1033.7|1028.7|10
1635264010000|2021-10-26 16:00:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1635264020000|2021-10-26 16:00:20|1034.3|1029.3|1033.9|1028.9|1034.3|1029.3|1033.8|1028.8|15
1635264030000|2021-10-26 16:00:30|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|3
1635264040000|2021-10-26 16:00:40|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635264050000|2021-10-26 16:00:50|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1635264070000|2021-10-26 16:01:10|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635264080000|2021-10-26 16:01:20|1033.6|1028.6|1034|1029|1034.1|1029.1|1033.6|1028.6|10
1635264090000|2021-10-26 16:01:30|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.9|1028.9|4
1635264100000|2021-10-26 16:01:40|1033.8|1028.8|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|27
1635264110000|2021-10-26 16:01:50|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.5|1028.5|18
1635264120000|2021-10-26 16:02:00|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|13
1635264130000|2021-10-26 16:02:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|7
1635264140000|2021-10-26 16:02:20|1033.1|1028.1|1032.9|1027.9|1033.2|1028.2|1032.9|1027.9|9
1635264150000|2021-10-26 16:02:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1635264160000|2021-10-26 16:02:40|1033.2|1028.2|1033.4|1028.4|1033.5|1028.5|1033.2|1028.2|6
1635264170000|2021-10-26 16:02:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|7
1635264180000|2021-10-26 16:03:00|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.2|1028.2|26
1635264190000|2021-10-26 16:03:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|13
1635264200000|2021-10-26 16:03:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|14
1635264210000|2021-10-26 16:03:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635264220000|2021-10-26 16:03:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|7
1635264230000|2021-10-26 16:03:50|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|7
1635264240000|2021-10-26 16:04:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|21
1635264250000|2021-10-26 16:04:10|1034|1029|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|18
1635264260000|2021-10-26 16:04:20|1034|1029|1034|1029|1034.1|1029.1|1034|1029|19
1635264270000|2021-10-26 16:04:30|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|8
1635264280000|2021-10-26 16:04:40|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635264290000|2021-10-26 16:04:50|1034.2|1029.2|1034.1|1029.1|1034.3|1029.3|1034|1029|8
1635264300000|2021-10-26 16:05:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|8
1635264310000|2021-10-26 16:05:10|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|7
1635264320000|2021-10-26 16:05:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635264330000|2021-10-26 16:05:30|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635264350000|2021-10-26 16:05:50|1035|1030|1034.7|1029.7|1035|1030|1034.7|1029.7|3
1635264360000|2021-10-26 16:06:00|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.7|1029.7|5
1635264370000|2021-10-26 16:06:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1635264380000|2021-10-26 16:06:20|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1635264390000|2021-10-26 16:06:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|4
1635264400000|2021-10-26 16:06:40|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|4
1635264410000|2021-10-26 16:06:50|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1635264420000|2021-10-26 16:07:00|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1034.9|1029.9|6
1635264430000|2021-10-26 16:07:10|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|9
1635264440000|2021-10-26 16:07:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635264450000|2021-10-26 16:07:30|1035|1030|1035.5|1030.5|1035.5|1030.5|1035|1030|3
1635264460000|2021-10-26 16:07:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|7
1635264470000|2021-10-26 16:07:50|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|7
1635264480000|2021-10-26 16:08:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|4
1635264490000|2021-10-26 16:08:10|1035.2|1030.2|1034.5|1029.5|1035.2|1030.2|1034.5|1029.5|9
1635264500000|2021-10-26 16:08:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|9
1635264510000|2021-10-26 16:08:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1635264520000|2021-10-26 16:08:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635264530000|2021-10-26 16:08:50|1034.8|1029.8|1034.3|1029.3|1034.8|1029.8|1034.3|1029.3|10
1635264540000|2021-10-26 16:09:00|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.3|1029.3|21
1635264550000|2021-10-26 16:09:10|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|5
1635264560000|2021-10-26 16:09:20|1034.5|1029.5|1035|1030|1035|1030|1034.5|1029.5|4
1635264570000|2021-10-26 16:09:30|1034.9|1029.9|1034.6|1029.6|1034.9|1029.9|1034.6|1029.6|2
1635264590000|2021-10-26 16:09:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635264600000|2021-10-26 16:10:00|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|4
1635264610000|2021-10-26 16:10:10|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635264620000|2021-10-26 16:10:20|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635264630000|2021-10-26 16:10:30|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|6
1635264640000|2021-10-26 16:10:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1635264650000|2021-10-26 16:10:50|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|10
1635264660000|2021-10-26 16:11:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|5
1635264670000|2021-10-26 16:11:10|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|7
1635264680000|2021-10-26 16:11:20|1034.6|1029.6|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|13
1635264690000|2021-10-26 16:11:30|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|5
1635264700000|2021-10-26 16:11:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|5
1635264730000|2021-10-26 16:12:10|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1635264740000|2021-10-26 16:12:20|1035|1030|1035|1030|1035|1030|1034.9|1029.9|5
1635264760000|2021-10-26 16:12:40|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|11
1635264770000|2021-10-26 16:12:50|1035|1030|1034.8|1029.8|1035|1030|1034.7|1029.7|4
1635264780000|2021-10-26 16:13:00|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635264790000|2021-10-26 16:13:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635264800000|2021-10-26 16:13:20|1035|1030|1035.4|1030.4|1035.4|1030.4|1035|1030|5
1635264810000|2021-10-26 16:13:30|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|3
1635264820000|2021-10-26 16:13:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1635264830000|2021-10-26 16:13:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635264840000|2021-10-26 16:14:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1635264850000|2021-10-26 16:14:10|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|6
1635264860000|2021-10-26 16:14:20|1035|1030|1035|1030|1035|1030|1035|1030|1
1635264870000|2021-10-26 16:14:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635264890000|2021-10-26 16:14:50|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1635264900000|2021-10-26 16:15:00|1034.7|1029.7|1034.2|1029.2|1034.7|1029.7|1034.1|1029.1|14
1635264910000|2021-10-26 16:15:10|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635264930000|2021-10-26 16:15:30|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|3
1635264940000|2021-10-26 16:15:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1635264950000|2021-10-26 16:15:50|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635264960000|2021-10-26 16:16:00|1034|1029|1034|1029|1034.2|1029.2|1034|1029|6
1635264970000|2021-10-26 16:16:10|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|4
1635264980000|2021-10-26 16:16:20|1034.6|1029.6|1034.9|1029.9|1034.9|1029.9|1034.6|1029.6|10
1635264990000|2021-10-26 16:16:30|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|5
1635265000000|2021-10-26 16:16:40|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|5
1635265010000|2021-10-26 16:16:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1635265020000|2021-10-26 16:17:00|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035|1030|14
1635265030000|2021-10-26 16:17:10|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|8
1635265040000|2021-10-26 16:17:20|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.9|1029.9|5
1635265050000|2021-10-26 16:17:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1635265060000|2021-10-26 16:17:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1635265070000|2021-10-26 16:17:50|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|12
1635265080000|2021-10-26 16:18:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|10
1635265090000|2021-10-26 16:18:10|1035|1030|1035.2|1030.2|1035.2|1030.2|1035|1030|9
1635265100000|2021-10-26 16:18:20|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1635265130000|2021-10-26 16:18:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635265140000|2021-10-26 16:19:00|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|11
1635265150000|2021-10-26 16:19:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635265160000|2021-10-26 16:19:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1635265170000|2021-10-26 16:19:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635265180000|2021-10-26 16:19:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|10
1635265190000|2021-10-26 16:19:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1635265200000|2021-10-26 16:20:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|5
1635265210000|2021-10-26 16:20:10|1035.2|1030.2|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|8
1635265220000|2021-10-26 16:20:20|1035.2|1030.2|1035.6|1030.6|1035.9|1030.9|1035.1|1030.1|11
1635265240000|2021-10-26 16:20:40|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|4
1635265250000|2021-10-26 16:20:50|1035.7|1030.7|1036.2|1031.2|1036.3|1031.3|1035.7|1030.7|7
1635265260000|2021-10-26 16:21:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|5
1635265270000|2021-10-26 16:21:10|1036.4|1031.4|1036.5|1031.5|1036.6|1031.6|1036.2|1031.2|7
1635265280000|2021-10-26 16:21:20|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|8
1635265290000|2021-10-26 16:21:30|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1635265300000|2021-10-26 16:21:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635265310000|2021-10-26 16:21:50|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|5
1635265320000|2021-10-26 16:22:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1635265330000|2021-10-26 16:22:10|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|7
1635265340000|2021-10-26 16:22:20|1036.6|1031.6|1036.9|1031.9|1036.9|1031.9|1036.6|1031.6|14
1635265350000|2021-10-26 16:22:30|1036.8|1031.8|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|9
1635265360000|2021-10-26 16:22:40|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|10
1635265370000|2021-10-26 16:22:50|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635265380000|2021-10-26 16:23:00|1037|1032|1036.8|1031.8|1037|1032|1036.8|1031.8|7
1635265390000|2021-10-26 16:23:10|1036.9|1031.9|1037|1032|1037|1032|1036.7|1031.7|10
1635265400000|2021-10-26 16:23:20|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1635265410000|2021-10-26 16:23:30|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1635265420000|2021-10-26 16:23:40|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1635265430000|2021-10-26 16:23:50|1036.9|1031.9|1037|1032|1037|1032|1036.7|1031.7|5
1635265440000|2021-10-26 16:24:00|1037.1|1032.1|1036.9|1031.9|1037.2|1032.2|1036.7|1031.7|11
1635265460000|2021-10-26 16:24:20|1036.8|1031.8|1037|1032|1037|1032|1036.8|1031.8|2
1635265470000|2021-10-26 16:24:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635265480000|2021-10-26 16:24:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1635265490000|2021-10-26 16:24:50|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|5
1635265500000|2021-10-26 16:25:00|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037|1032|4
1635265510000|2021-10-26 16:25:10|1037|1032|1037|1032|1037|1032|1037|1032|1
1635265520000|2021-10-26 16:25:20|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1635265540000|2021-10-26 16:25:40|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1635265550000|2021-10-26 16:25:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1635265560000|2021-10-26 16:26:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|6
1635265570000|2021-10-26 16:26:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|5
1635265580000|2021-10-26 16:26:20|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1635265590000|2021-10-26 16:26:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635265600000|2021-10-26 16:26:40|1036.8|1031.8|1037|1032|1037|1032|1036.8|1031.8|3
1635265610000|2021-10-26 16:26:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1635265620000|2021-10-26 16:27:00|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635265630000|2021-10-26 16:27:10|1037|1032|1036.6|1031.6|1037.1|1032.1|1036.6|1031.6|5
1635265640000|2021-10-26 16:27:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635265650000|2021-10-26 16:27:30|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|3
1635265660000|2021-10-26 16:27:40|1036.5|1031.5|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|4
1635265670000|2021-10-26 16:27:50|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|3
1635265680000|2021-10-26 16:28:00|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|3
1635265690000|2021-10-26 16:28:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|5
1635265700000|2021-10-26 16:28:20|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|3
1635265710000|2021-10-26 16:28:30|1036|1031|1036|1031|1036|1031|1036|1031|1
1635265720000|2021-10-26 16:28:40|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.7|1030.7|8
1635265740000|2021-10-26 16:29:00|1035.6|1030.6|1036.2|1031.2|1036.2|1031.2|1035.5|1030.5|6
1635265750000|2021-10-26 16:29:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|3
1635265760000|2021-10-26 16:29:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1635265770000|2021-10-26 16:29:30|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|6
1635265780000|2021-10-26 16:29:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635265790000|2021-10-26 16:29:50|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|7
1635265800000|2021-10-26 16:30:00|1036.4|1031.4|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|7
1635265810000|2021-10-26 16:30:10|1036.2|1031.2|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|8
1635265820000|2021-10-26 16:30:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|11
1635265830000|2021-10-26 16:30:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635265840000|2021-10-26 16:30:40|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|5
1635265850000|2021-10-26 16:30:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|7
1635265860000|2021-10-26 16:31:00|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.3|1031.3|10
1635265870000|2021-10-26 16:31:10|1036.5|1031.5|1037.2|1032.2|1037.4|1032.4|1036.5|1031.5|18
1635265880000|2021-10-26 16:31:20|1037.4|1032.4|1038.1|1033.1|1038.3|1033.3|1037.4|1032.4|8
1635265890000|2021-10-26 16:31:30|1038|1033|1038|1033|1038|1033|1038|1033|1
1635265900000|2021-10-26 16:31:40|1038.4|1033.4|1037.6|1032.6|1038.4|1033.4|1037.6|1032.6|4
1635265910000|2021-10-26 16:31:50|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|4
1635265920000|2021-10-26 16:32:00|1037.5|1032.5|1037.2|1032.2|1037.5|1032.5|1037.2|1032.2|4
1635265930000|2021-10-26 16:32:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|4
1635265940000|2021-10-26 16:32:20|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.2|1032.2|7
1635265950000|2021-10-26 16:32:30|1037.4|1032.4|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1635265970000|2021-10-26 16:32:50|1037.4|1032.4|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|6
1635265980000|2021-10-26 16:33:00|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1635265990000|2021-10-26 16:33:10|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|2
1635266000000|2021-10-26 16:33:20|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1635266010000|2021-10-26 16:33:30|1037.3|1032.3|1037|1032|1037.4|1032.4|1037|1032|8
1635266020000|2021-10-26 16:33:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|13
1635266030000|2021-10-26 16:33:50|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|14
1635266040000|2021-10-26 16:34:00|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|9
1635266050000|2021-10-26 16:34:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|7
1635266060000|2021-10-26 16:34:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1635266070000|2021-10-26 16:34:30|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1635266080000|2021-10-26 16:34:40|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1635266090000|2021-10-26 16:34:50|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|3
1635266100000|2021-10-26 16:35:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635266110000|2021-10-26 16:35:10|1037.3|1032.3|1036.8|1031.8|1037.3|1032.3|1036.8|1031.8|5
1635266120000|2021-10-26 16:35:20|1036.9|1031.9|1037.1|1032.1|1037.2|1032.2|1036.9|1031.9|6
1635266130000|2021-10-26 16:35:30|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|10
1635266140000|2021-10-26 16:35:40|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|9
1635266150000|2021-10-26 16:35:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|4
1635266160000|2021-10-26 16:36:00|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|3
1635266170000|2021-10-26 16:36:10|1037.7|1032.7|1037.6|1032.6|1037.8|1032.8|1037.4|1032.4|6
1635266180000|2021-10-26 16:36:20|1037.5|1032.5|1037.6|1032.6|1037.9|1032.9|1037.5|1032.5|8
1635266190000|2021-10-26 16:36:30|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|14
1635266200000|2021-10-26 16:36:40|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|11
1635266210000|2021-10-26 16:36:50|1037.9|1032.9|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|2
1635266220000|2021-10-26 16:37:00|1037.7|1032.7|1038|1033|1038|1033|1037.6|1032.6|6
1635266230000|2021-10-26 16:37:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1635266240000|2021-10-26 16:37:20|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|18
1635266250000|2021-10-26 16:37:30|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1635266270000|2021-10-26 16:37:50|1038.2|1033.2|1038|1033|1038.2|1033.2|1037.9|1032.9|11
1635266280000|2021-10-26 16:38:00|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|4
1635266290000|2021-10-26 16:38:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|11
1635266300000|2021-10-26 16:38:20|1038.2|1033.2|1038|1033|1038.2|1033.2|1038|1033|5
1635266320000|2021-10-26 16:38:40|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1635266330000|2021-10-26 16:38:50|1037.6|1032.6|1037.9|1032.9|1038|1033|1037.6|1032.6|16
1635266340000|2021-10-26 16:39:00|1038|1033|1037.6|1032.6|1038|1033|1037.6|1032.6|20
1635266350000|2021-10-26 16:39:10|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1635266360000|2021-10-26 16:39:20|1037.5|1032.5|1037.2|1032.2|1037.6|1032.6|1037.2|1032.2|4
1635266370000|2021-10-26 16:39:30|1037.3|1032.3|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|11
1635266380000|2021-10-26 16:39:40|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|5
1635266390000|2021-10-26 16:39:50|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|4
1635266400000|2021-10-26 16:40:00|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|6
1635266410000|2021-10-26 16:40:10|1037.7|1032.7|1037.1|1032.1|1037.7|1032.7|1037.1|1032.1|9
1635266450000|2021-10-26 16:40:50|1036.9|1031.9|1037.3|1032.3|1037.3|1032.3|1036.9|1031.9|10
1635266460000|2021-10-26 16:41:00|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1635266470000|2021-10-26 16:41:10|1037.1|1032.1|1036.9|1031.9|1037.2|1032.2|1036.9|1031.9|7
1635266490000|2021-10-26 16:41:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1635266500000|2021-10-26 16:41:40|1037.1|1032.1|1037.3|1032.3|1037.4|1032.4|1037.1|1032.1|3
1635266510000|2021-10-26 16:41:50|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.8|1031.8|5
1635266520000|2021-10-26 16:42:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1635266530000|2021-10-26 16:42:10|1037|1032|1037|1032|1037|1032|1036.9|1031.9|13
1635266540000|2021-10-26 16:42:20|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|14
1635266550000|2021-10-26 16:42:30|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1635266560000|2021-10-26 16:42:40|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1635266570000|2021-10-26 16:42:50|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635266590000|2021-10-26 16:43:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1635266600000|2021-10-26 16:43:20|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1635266610000|2021-10-26 16:43:30|1037.3|1032.3|1037|1032|1037.3|1032.3|1037|1032|10
1635266620000|2021-10-26 16:43:40|1036.9|1031.9|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|2
1635266630000|2021-10-26 16:43:50|1036.5|1031.5|1036.7|1031.7|1036.8|1031.8|1036.5|1031.5|8
1635266640000|2021-10-26 16:44:00|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|11
1635266650000|2021-10-26 16:44:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|11
1635266660000|2021-10-26 16:44:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|6
1635266670000|2021-10-26 16:44:30|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|8
1635266680000|2021-10-26 16:44:40|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|5
1635266690000|2021-10-26 16:44:50|1036.8|1031.8|1037.1|1032.1|1037.1|1032.1|1036.8|1031.8|15
1635266700000|2021-10-26 16:45:00|1037|1032|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|8
1635266710000|2021-10-26 16:45:10|1036.7|1031.7|1036.9|1031.9|1037|1032|1036.6|1031.6|11
1635266720000|2021-10-26 16:45:20|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|4
1635266730000|2021-10-26 16:45:30|1036.6|1031.6|1037|1032|1037|1032|1036.5|1031.5|16
1635266740000|2021-10-26 16:45:40|1037.1|1032.1|1037|1032|1037.1|1032.1|1036.9|1031.9|6
1635266750000|2021-10-26 16:45:50|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1635266760000|2021-10-26 16:46:00|1036.9|1031.9|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|12
1635266770000|2021-10-26 16:46:10|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|8
1635266780000|2021-10-26 16:46:20|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1635266790000|2021-10-26 16:46:30|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.3|1031.3|5
1635266800000|2021-10-26 16:46:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|4
1635266810000|2021-10-26 16:46:50|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635266820000|2021-10-26 16:47:00|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036|1031|7
1635266830000|2021-10-26 16:47:10|1036.3|1031.3|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|6
1635266840000|2021-10-26 16:47:20|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|11
1635266850000|2021-10-26 16:47:30|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1635266860000|2021-10-26 16:47:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635266870000|2021-10-26 16:47:50|1036.5|1031.5|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|4
1635266880000|2021-10-26 16:48:00|1036.7|1031.7|1036.4|1031.4|1036.8|1031.8|1036.4|1031.4|9
1635266890000|2021-10-26 16:48:10|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|10
1635266900000|2021-10-26 16:48:20|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|6
1635266910000|2021-10-26 16:48:30|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|4
1635266920000|2021-10-26 16:48:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|3
1635266930000|2021-10-26 16:48:50|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.3|1031.3|7
1635266940000|2021-10-26 16:49:00|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|10
1635266950000|2021-10-26 16:49:10|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1635266960000|2021-10-26 16:49:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|5
1635266970000|2021-10-26 16:49:30|1037|1032|1037|1032|1037|1032|1036.9|1031.9|7
1635266980000|2021-10-26 16:49:40|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1635266990000|2021-10-26 16:49:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|7
1635267000000|2021-10-26 16:50:00|1036.6|1031.6|1036.9|1031.9|1037|1032|1036.5|1031.5|13
1635267010000|2021-10-26 16:50:10|1037|1032|1036.7|1031.7|1037|1032|1036.6|1031.6|8
1635267020000|2021-10-26 16:50:20|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|6
1635267030000|2021-10-26 16:50:30|1036.6|1031.6|1036.7|1031.7|1036.8|1031.8|1036.5|1031.5|10
1635267040000|2021-10-26 16:50:40|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|5
1635267050000|2021-10-26 16:50:50|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.4|1031.4|9
1635267060000|2021-10-26 16:51:00|1036.4|1031.4|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|8
1635267070000|2021-10-26 16:51:10|1036.4|1031.4|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|7
1635267080000|2021-10-26 16:51:20|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|3
1635267090000|2021-10-26 16:51:30|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1635267100000|2021-10-26 16:51:40|1036.3|1031.3|1036.6|1031.6|1036.7|1031.7|1036.2|1031.2|5
1635267110000|2021-10-26 16:51:50|1036.4|1031.4|1036.8|1031.8|1036.8|1031.8|1036.4|1031.4|10
1635267120000|2021-10-26 16:52:00|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|9
1635267130000|2021-10-26 16:52:10|1036.6|1031.6|1036.9|1031.9|1036.9|1031.9|1036.6|1031.6|10
1635267140000|2021-10-26 16:52:20|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1635267150000|2021-10-26 16:52:30|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.3|1031.3|5
1635267160000|2021-10-26 16:52:40|1036.2|1031.2|1036.5|1031.5|1036.5|1031.5|1036.2|1031.2|7
1635267170000|2021-10-26 16:52:50|1036.4|1031.4|1036.2|1031.2|1036.5|1031.5|1036.1|1031.1|12
1635267180000|2021-10-26 16:53:00|1036.1|1031.1|1035.9|1030.9|1036.1|1031.1|1035.7|1030.7|12
1635267190000|2021-10-26 16:53:10|1036|1031|1036|1031|1036.1|1031.1|1035.9|1030.9|9
1635267200000|2021-10-26 16:53:20|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|10
1635267210000|2021-10-26 16:53:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1635267220000|2021-10-26 16:53:40|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1635267230000|2021-10-26 16:53:50|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1635267240000|2021-10-26 16:54:00|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|7
1635267250000|2021-10-26 16:54:10|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.2|1030.2|5
1635267260000|2021-10-26 16:54:20|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|4
1635267270000|2021-10-26 16:54:30|1035.2|1030.2|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|13
1635267280000|2021-10-26 16:54:40|1035|1030|1035|1030|1035.3|1030.3|1034.9|1029.9|7
1635267290000|2021-10-26 16:54:50|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035|1030|6
1635267300000|2021-10-26 16:55:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|11
1635267310000|2021-10-26 16:55:10|1035.1|1030.1|1035.2|1030.2|1035.6|1030.6|1035.1|1030.1|9
1635267320000|2021-10-26 16:55:20|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635267330000|2021-10-26 16:55:30|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|15
1635267340000|2021-10-26 16:55:40|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|19
1635267350000|2021-10-26 16:55:50|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1635267360000|2021-10-26 16:56:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635267370000|2021-10-26 16:56:10|1035.3|1030.3|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|3
1635267390000|2021-10-26 16:56:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|3
1635267400000|2021-10-26 16:56:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|3
1635267410000|2021-10-26 16:56:50|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|4
1635267420000|2021-10-26 16:57:00|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|3
1635267430000|2021-10-26 16:57:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|9
1635267450000|2021-10-26 16:57:30|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|10
1635267460000|2021-10-26 16:57:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|11
1635267470000|2021-10-26 16:57:50|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1635267480000|2021-10-26 16:58:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|6
1635267490000|2021-10-26 16:58:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|10
1635267500000|2021-10-26 16:58:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635267510000|2021-10-26 16:58:30|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1635267520000|2021-10-26 16:58:40|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|7
1635267530000|2021-10-26 16:58:50|1035.3|1030.3|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|12
1635267540000|2021-10-26 16:59:00|1035.5|1030.5|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|4
1635267550000|2021-10-26 16:59:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635267560000|2021-10-26 16:59:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|4
1635267570000|2021-10-26 16:59:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|18
1635267580000|2021-10-26 16:59:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|11
1635267590000|2021-10-26 16:59:50|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.2|1030.2|6
1635267600000|2021-10-26 17:00:00|1035.2|1030.2|1035.3|1030.3|1035.4|1030.4|1035.1|1030.1|16
1635267610000|2021-10-26 17:00:10|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1635267620000|2021-10-26 17:00:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635267630000|2021-10-26 17:00:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|3
1635267640000|2021-10-26 17:00:40|1035|1030|1035.1|1030.1|1035.2|1030.2|1035|1030|8
1635267650000|2021-10-26 17:00:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635267660000|2021-10-26 17:01:00|1035.1|1030.1|1035|1030|1035.2|1030.2|1035|1030|16
1635267670000|2021-10-26 17:01:10|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035|1030|7
1635267700000|2021-10-26 17:01:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635267710000|2021-10-26 17:01:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|5
1635267720000|2021-10-26 17:02:00|1035|1030|1035.1|1030.1|1035.2|1030.2|1035|1030|4
1635267730000|2021-10-26 17:02:10|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|6
1635267740000|2021-10-26 17:02:20|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|10
1635267750000|2021-10-26 17:02:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1635267760000|2021-10-26 17:02:40|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|8
1635267770000|2021-10-26 17:02:50|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035|1030|13
1635267780000|2021-10-26 17:03:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|8
1635267790000|2021-10-26 17:03:10|1035.4|1030.4|1036|1031|1036|1031|1035.4|1030.4|15
1635267800000|2021-10-26 17:03:20|1036.1|1031.1|1036.1|1031.1|1036.3|1031.3|1036|1031|16
1635267810000|2021-10-26 17:03:30|1036.2|1031.2|1036.5|1031.5|1036.5|1031.5|1036|1031|8
1635267820000|2021-10-26 17:03:40|1036.2|1031.2|1036.5|1031.5|1036.5|1031.5|1036.2|1031.2|6
1635267830000|2021-10-26 17:03:50|1036.4|1031.4|1036.3|1031.3|1036.5|1031.5|1036.1|1031.1|7
1635267840000|2021-10-26 17:04:00|1036.2|1031.2|1036.3|1031.3|1036.5|1031.5|1036.2|1031.2|13
1635267850000|2021-10-26 17:04:10|1036.2|1031.2|1037|1032|1037|1032|1036.2|1031.2|9
1635267860000|2021-10-26 17:04:20|1037.1|1032.1|1036.8|1031.8|1037.1|1032.1|1036.8|1031.8|6
1635267870000|2021-10-26 17:04:30|1036.7|1031.7|1036|1031|1036.7|1031.7|1036|1031|13
1635267880000|2021-10-26 17:04:40|1036.1|1031.1|1035.6|1030.6|1036.2|1031.2|1035.6|1030.6|13
1635267890000|2021-10-26 17:04:50|1035.4|1030.4|1035.2|1030.2|1035.5|1030.5|1035.1|1030.1|16
1635267900000|2021-10-26 17:05:00|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1635267910000|2021-10-26 17:05:10|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|11
1635267920000|2021-10-26 17:05:20|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1635267940000|2021-10-26 17:05:40|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|9
1635267950000|2021-10-26 17:05:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|5
1635267960000|2021-10-26 17:06:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|6
1635267970000|2021-10-26 17:06:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|15
1635267980000|2021-10-26 17:06:20|1035.4|1030.4|1035.8|1030.8|1036|1031|1035.4|1030.4|19
1635267990000|2021-10-26 17:06:30|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|4
1635268000000|2021-10-26 17:06:40|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1635268020000|2021-10-26 17:07:00|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|2
1635268030000|2021-10-26 17:07:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036|1031|7
1635268040000|2021-10-26 17:07:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635268050000|2021-10-26 17:07:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1635268060000|2021-10-26 17:07:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635268070000|2021-10-26 17:07:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1635268090000|2021-10-26 17:08:10|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|3
1635268100000|2021-10-26 17:08:20|1036.1|1031.1|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|7
1635268110000|2021-10-26 17:08:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|6
1635268120000|2021-10-26 17:08:40|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|10
1635268140000|2021-10-26 17:09:00|1035.8|1030.8|1035.9|1030.9|1036|1031|1035.8|1030.8|3
1635268150000|2021-10-26 17:09:10|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|6
1635268160000|2021-10-26 17:09:20|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|5
1635268170000|2021-10-26 17:09:30|1035.5|1030.5|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|2
1635268180000|2021-10-26 17:09:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|10
1635268190000|2021-10-26 17:09:50|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|11
1635268200000|2021-10-26 17:10:00|1035.2|1030.2|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|12
1635268210000|2021-10-26 17:10:10|1035|1030|1035.3|1030.3|1035.3|1030.3|1035|1030|6
1635268220000|2021-10-26 17:10:20|1035.2|1030.2|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|6
1635268230000|2021-10-26 17:10:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|6
1635268240000|2021-10-26 17:10:40|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|15
1635268250000|2021-10-26 17:10:50|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1635268260000|2021-10-26 17:11:00|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1635268270000|2021-10-26 17:11:10|1035|1030|1034.8|1029.8|1035|1030|1034.8|1029.8|9
1635268280000|2021-10-26 17:11:20|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|6
1635268290000|2021-10-26 17:11:30|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635268300000|2021-10-26 17:11:40|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635268310000|2021-10-26 17:11:50|1034.4|1029.4|1034.7|1029.7|1034.7|1029.7|1034.4|1029.4|6
1635268320000|2021-10-26 17:12:00|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|4
1635268330000|2021-10-26 17:12:10|1034.7|1029.7|1035|1030|1035|1030|1034.7|1029.7|5
1635268340000|2021-10-26 17:12:20|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1635268350000|2021-10-26 17:12:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635268360000|2021-10-26 17:12:40|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|7
1635268370000|2021-10-26 17:12:50|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1635268380000|2021-10-26 17:13:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|13
1635268390000|2021-10-26 17:13:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|23
1635268400000|2021-10-26 17:13:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635268410000|2021-10-26 17:13:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635268430000|2021-10-26 17:13:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635268440000|2021-10-26 17:14:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|8
1635268450000|2021-10-26 17:14:10|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|2
1635268460000|2021-10-26 17:14:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|10
1635268470000|2021-10-26 17:14:30|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|4
1635268480000|2021-10-26 17:14:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635268500000|2021-10-26 17:15:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635268510000|2021-10-26 17:15:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635268520000|2021-10-26 17:15:20|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635268530000|2021-10-26 17:15:30|1035.6|1030.6|1035.4|1030.4|1035.7|1030.7|1035.3|1030.3|12
1635268560000|2021-10-26 17:16:00|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|7
1635268570000|2021-10-26 17:16:10|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|4
1635268580000|2021-10-26 17:16:20|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635268590000|2021-10-26 17:16:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|19
1635268600000|2021-10-26 17:16:40|1035.3|1030.3|1035.6|1030.6|1035.6|1030.6|1035.3|1030.3|5
1635268610000|2021-10-26 17:16:50|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1635268630000|2021-10-26 17:17:10|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1635268650000|2021-10-26 17:17:30|1035.8|1030.8|1036|1031|1036|1031|1035.8|1030.8|3
1635268670000|2021-10-26 17:17:50|1036.1|1031.1|1035.6|1030.6|1036.1|1031.1|1035.6|1030.6|11
1635268680000|2021-10-26 17:18:00|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|5
1635268690000|2021-10-26 17:18:10|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1635268700000|2021-10-26 17:18:20|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|6
1635268710000|2021-10-26 17:18:30|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|7
1635268740000|2021-10-26 17:19:00|1035.9|1030.9|1036|1031|1036|1031|1035.8|1030.8|10
1635268750000|2021-10-26 17:19:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1635268760000|2021-10-26 17:19:20|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1635268770000|2021-10-26 17:19:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635268780000|2021-10-26 17:19:40|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635268790000|2021-10-26 17:19:50|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1635268800000|2021-10-26 17:20:00|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|3
1635268820000|2021-10-26 17:20:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635268830000|2021-10-26 17:20:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635268840000|2021-10-26 17:20:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635268850000|2021-10-26 17:20:50|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635268860000|2021-10-26 17:21:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1635268870000|2021-10-26 17:21:10|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|8
1635268880000|2021-10-26 17:21:20|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|19
1635268890000|2021-10-26 17:21:30|1035.5|1030.5|1035.7|1030.7|1035.7|1030.7|1035.5|1030.5|27
1635268900000|2021-10-26 17:21:40|1035.6|1030.6|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|6
1635268910000|2021-10-26 17:21:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1635268920000|2021-10-26 17:22:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635268940000|2021-10-26 17:22:20|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1635268950000|2021-10-26 17:22:30|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|9
1635268960000|2021-10-26 17:22:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|11
1635268970000|2021-10-26 17:22:50|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|9
1635268980000|2021-10-26 17:23:00|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|5
1635268990000|2021-10-26 17:23:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635269000000|2021-10-26 17:23:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635269010000|2021-10-26 17:23:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635269020000|2021-10-26 17:23:40|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|9
1635269030000|2021-10-26 17:23:50|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035|1030|5
1635269040000|2021-10-26 17:24:00|1035.2|1030.2|1035.4|1030.4|1035.5|1030.5|1035.2|1030.2|6
1635269050000|2021-10-26 17:24:10|1035.5|1030.5|1035.9|1030.9|1035.9|1030.9|1035.5|1030.5|6
1635269060000|2021-10-26 17:24:20|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1635269070000|2021-10-26 17:24:30|1035.5|1030.5|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|5
1635269080000|2021-10-26 17:24:40|1035.2|1030.2|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|13
1635269090000|2021-10-26 17:24:50|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|14
1635269100000|2021-10-26 17:25:00|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035|1030|8
1635269110000|2021-10-26 17:25:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635269120000|2021-10-26 17:25:20|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|8
1635269130000|2021-10-26 17:25:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|8
1635269140000|2021-10-26 17:25:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635269180000|2021-10-26 17:26:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|3
1635269190000|2021-10-26 17:26:30|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|5
1635269210000|2021-10-26 17:26:50|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|14
1635269220000|2021-10-26 17:27:00|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|10
1635269230000|2021-10-26 17:27:10|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|4
1635269240000|2021-10-26 17:27:20|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|3
1635269250000|2021-10-26 17:27:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635269260000|2021-10-26 17:27:40|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|8
1635269270000|2021-10-26 17:27:50|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|11
1635269280000|2021-10-26 17:28:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|16
1635269290000|2021-10-26 17:28:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|12
1635269300000|2021-10-26 17:28:20|1035.3|1030.3|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|8
1635269310000|2021-10-26 17:28:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|5
1635269320000|2021-10-26 17:28:40|1035.2|1030.2|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|6
1635269330000|2021-10-26 17:28:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|11
1635269340000|2021-10-26 17:29:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|17
1635269350000|2021-10-26 17:29:10|1035.1|1030.1|1035|1030|1035.2|1030.2|1034.9|1029.9|15
1635269360000|2021-10-26 17:29:20|1034.9|1029.9|1034.7|1029.7|1035|1030|1034.7|1029.7|9
1635269370000|2021-10-26 17:29:30|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|2
1635269380000|2021-10-26 17:29:40|1034.9|1029.9|1035.1|1030.1|1035.2|1030.2|1034.9|1029.9|8
1635269390000|2021-10-26 17:29:50|1035.2|1030.2|1035|1030|1035.2|1030.2|1034.9|1029.9|17
1635269400000|2021-10-26 17:30:00|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1635269410000|2021-10-26 17:30:10|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1635269420000|2021-10-26 17:30:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635269440000|2021-10-26 17:30:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635269460000|2021-10-26 17:31:00|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|5
1635269480000|2021-10-26 17:31:20|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|8
1635269490000|2021-10-26 17:31:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1635269500000|2021-10-26 17:31:40|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1635269510000|2021-10-26 17:31:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635269520000|2021-10-26 17:32:00|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|3
1635269530000|2021-10-26 17:32:10|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|3
1635269540000|2021-10-26 17:32:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1635269550000|2021-10-26 17:32:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635269570000|2021-10-26 17:32:50|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1635269580000|2021-10-26 17:33:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|12
1635269590000|2021-10-26 17:33:10|1036|1031|1036|1031|1036|1031|1035.9|1030.9|7
1635269600000|2021-10-26 17:33:20|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1635269620000|2021-10-26 17:33:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635269630000|2021-10-26 17:33:50|1036|1031|1035|1030|1036|1031|1035|1030|5
1635269640000|2021-10-26 17:34:00|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.1|1030.1|10
1635269650000|2021-10-26 17:34:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|5
1635269660000|2021-10-26 17:34:20|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|17
1635269680000|2021-10-26 17:34:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1635269690000|2021-10-26 17:34:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635269700000|2021-10-26 17:35:00|1035.8|1030.8|1036|1031|1036|1031|1035.8|1030.8|7
1635269710000|2021-10-26 17:35:10|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|9
1635269720000|2021-10-26 17:35:20|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|8
1635269730000|2021-10-26 17:35:30|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|6
1635269740000|2021-10-26 17:35:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635269760000|2021-10-26 17:36:00|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635269770000|2021-10-26 17:36:10|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|3
1635269780000|2021-10-26 17:36:20|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635269810000|2021-10-26 17:36:50|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635269830000|2021-10-26 17:37:10|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|5
1635269850000|2021-10-26 17:37:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635269860000|2021-10-26 17:37:40|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|3
1635269870000|2021-10-26 17:37:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635269880000|2021-10-26 17:38:00|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1635269890000|2021-10-26 17:38:10|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|8
1635269900000|2021-10-26 17:38:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635269910000|2021-10-26 17:38:30|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1635269920000|2021-10-26 17:38:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635269930000|2021-10-26 17:38:50|1036.8|1031.8|1037|1032|1037|1032|1036.7|1031.7|9
1635269940000|2021-10-26 17:39:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1036.9|1031.9|4
1635269950000|2021-10-26 17:39:10|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|3
1635269960000|2021-10-26 17:39:20|1037|1032|1037|1032|1037|1032|1037|1032|1
1635269970000|2021-10-26 17:39:30|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|5
1635269980000|2021-10-26 17:39:40|1037|1032|1037|1032|1037.1|1032.1|1037|1032|3
1635270000000|2021-10-26 17:40:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|3
1635270010000|2021-10-26 17:40:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|3
1635270020000|2021-10-26 17:40:20|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|2
1635270030000|2021-10-26 17:40:30|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1635270040000|2021-10-26 17:40:40|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1635270050000|2021-10-26 17:40:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635270060000|2021-10-26 17:41:00|1036.7|1031.7|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|4
1635270070000|2021-10-26 17:41:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1635270080000|2021-10-26 17:41:20|1036.8|1031.8|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|7
1635270090000|2021-10-26 17:41:30|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|5
1635270100000|2021-10-26 17:41:40|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|4
1635270110000|2021-10-26 17:41:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|3
1635270130000|2021-10-26 17:42:10|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635270140000|2021-10-26 17:42:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|9
1635270160000|2021-10-26 17:42:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635270180000|2021-10-26 17:43:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|5
1635270190000|2021-10-26 17:43:10|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1635270200000|2021-10-26 17:43:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635270210000|2021-10-26 17:43:30|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1635270230000|2021-10-26 17:43:50|1036|1031|1036|1031|1036|1031|1036|1031|1
1635270240000|2021-10-26 17:44:00|1035.9|1030.9|1036|1031|1036|1031|1035.8|1030.8|4
1635270250000|2021-10-26 17:44:10|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|13
1635270260000|2021-10-26 17:44:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635270280000|2021-10-26 17:44:40|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1635270290000|2021-10-26 17:44:50|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|7
1635270300000|2021-10-26 17:45:00|1035.7|1030.7|1035.5|1030.5|1035.8|1030.8|1035.5|1030.5|5
1635270310000|2021-10-26 17:45:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635270340000|2021-10-26 17:45:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1635270350000|2021-10-26 17:45:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635270360000|2021-10-26 17:46:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|7
1635270370000|2021-10-26 17:46:10|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|18
1635270380000|2021-10-26 17:46:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|20
1635270390000|2021-10-26 17:46:30|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|5
1635270400000|2021-10-26 17:46:40|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|4
1635270410000|2021-10-26 17:46:50|1035.3|1030.3|1035.5|1030.5|1035.6|1030.6|1035.3|1030.3|5
1635270420000|2021-10-26 17:47:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|9
1635270430000|2021-10-26 17:47:10|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|15
1635270440000|2021-10-26 17:47:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635270460000|2021-10-26 17:47:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635270470000|2021-10-26 17:47:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1635270480000|2021-10-26 17:48:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1635270500000|2021-10-26 17:48:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635270510000|2021-10-26 17:48:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|18
1635270520000|2021-10-26 17:48:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635270540000|2021-10-26 17:49:00|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|4
1635270550000|2021-10-26 17:49:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635270560000|2021-10-26 17:49:20|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1635270590000|2021-10-26 17:49:50|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|4
1635270600000|2021-10-26 17:50:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635270610000|2021-10-26 17:50:10|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1635270650000|2021-10-26 17:50:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635270670000|2021-10-26 17:51:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1635270680000|2021-10-26 17:51:20|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1635270710000|2021-10-26 17:51:50|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|10
1635270720000|2021-10-26 17:52:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1635270730000|2021-10-26 17:52:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1635270740000|2021-10-26 17:52:20|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1635270750000|2021-10-26 17:52:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|6
1635270760000|2021-10-26 17:52:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635270790000|2021-10-26 17:53:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635270800000|2021-10-26 17:53:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635270810000|2021-10-26 17:53:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635270830000|2021-10-26 17:53:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635270850000|2021-10-26 17:54:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|11
1635270870000|2021-10-26 17:54:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|4
1635270880000|2021-10-26 17:54:40|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1635270890000|2021-10-26 17:54:50|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|14
1635270900000|2021-10-26 17:55:00|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|6
1635270910000|2021-10-26 17:55:10|1035.1|1030.1|1035|1030|1035.2|1030.2|1035|1030|5
1635270920000|2021-10-26 17:55:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|4
1635270930000|2021-10-26 17:55:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|5
1635270940000|2021-10-26 17:55:40|1035|1030|1035|1030|1035.1|1030.1|1034.9|1029.9|9
1635270950000|2021-10-26 17:55:50|1034.9|1029.9|1034.7|1029.7|1035|1030|1034.7|1029.7|10
1635270960000|2021-10-26 17:56:00|1035|1030|1034.9|1029.9|1035|1030|1034.8|1029.8|6
1635270970000|2021-10-26 17:56:10|1034.8|1029.8|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|3
1635270980000|2021-10-26 17:56:20|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|5
1635270990000|2021-10-26 17:56:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|6
1635271000000|2021-10-26 17:56:40|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|3
1635271010000|2021-10-26 17:56:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1635271030000|2021-10-26 17:57:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|4
1635271040000|2021-10-26 17:57:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1635271050000|2021-10-26 17:57:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|5
1635271060000|2021-10-26 17:57:40|1034.4|1029.4|1034.6|1029.6|1034.7|1029.7|1034.4|1029.4|4
1635271090000|2021-10-26 17:58:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|4
1635271100000|2021-10-26 17:58:20|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|4
1635271110000|2021-10-26 17:58:30|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|6
1635271120000|2021-10-26 17:58:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635271150000|2021-10-26 17:59:10|1035.2|1030.2|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|8
1635271160000|2021-10-26 17:59:20|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|5
1635271170000|2021-10-26 17:59:30|1035|1030|1035|1030|1035.1|1030.1|1035|1030|9
1635271180000|2021-10-26 17:59:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635271190000|2021-10-26 17:59:50|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|4
1635271200000|2021-10-26 18:00:00|1034.5|1029.5|1035|1030|1035|1030|1034.5|1029.5|6
1635271210000|2021-10-26 18:00:10|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|5
1635271220000|2021-10-26 18:00:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|4
1635271230000|2021-10-26 18:00:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1635271240000|2021-10-26 18:00:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1635271250000|2021-10-26 18:00:50|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|10
1635271260000|2021-10-26 18:01:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|6
1635271270000|2021-10-26 18:01:10|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|7
1635271280000|2021-10-26 18:01:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|7
1635271290000|2021-10-26 18:01:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1635271310000|2021-10-26 18:01:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|5
1635271320000|2021-10-26 18:02:00|1035|1030|1035|1030|1035|1030|1034.9|1029.9|9
1635271330000|2021-10-26 18:02:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635271340000|2021-10-26 18:02:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635271350000|2021-10-26 18:02:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1635271380000|2021-10-26 18:03:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|13
1635271390000|2021-10-26 18:03:10|1035.5|1030.5|1035.7|1030.7|1035.7|1030.7|1035.4|1030.4|4
1635271400000|2021-10-26 18:03:20|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|3
1635271450000|2021-10-26 18:04:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635271460000|2021-10-26 18:04:20|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|9
1635271470000|2021-10-26 18:04:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635271480000|2021-10-26 18:04:40|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|12
1635271490000|2021-10-26 18:04:50|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635271500000|2021-10-26 18:05:00|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|3
1635271510000|2021-10-26 18:05:10|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|3
1635271530000|2021-10-26 18:05:30|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|3
1635271540000|2021-10-26 18:05:40|1036|1031|1036|1031|1036|1031|1036|1031|1
1635271550000|2021-10-26 18:05:50|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1036.2|1031.2|5
1635271560000|2021-10-26 18:06:00|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635271570000|2021-10-26 18:06:10|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1635271580000|2021-10-26 18:06:20|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.3|1031.3|10
1635271590000|2021-10-26 18:06:30|1036.7|1031.7|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|4
1635271610000|2021-10-26 18:06:50|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|4
1635271620000|2021-10-26 18:07:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1635271630000|2021-10-26 18:07:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|9
1635271640000|2021-10-26 18:07:20|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1635271650000|2021-10-26 18:07:30|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|8
1635271660000|2021-10-26 18:07:40|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|4
1635271670000|2021-10-26 18:07:50|1036.7|1031.7|1037|1032|1037|1032|1036.7|1031.7|7
1635271680000|2021-10-26 18:08:00|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|4
1635271690000|2021-10-26 18:08:10|1037.1|1032.1|1037.2|1032.2|1037.3|1032.3|1037.1|1032.1|4
1635271700000|2021-10-26 18:08:20|1037.3|1032.3|1037.7|1032.7|1037.7|1032.7|1037.3|1032.3|4
1635271710000|2021-10-26 18:08:30|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1635271720000|2021-10-26 18:08:40|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|6
1635271730000|2021-10-26 18:08:50|1037.8|1032.8|1037.9|1032.9|1038|1033|1037.7|1032.7|14
1635271740000|2021-10-26 18:09:00|1038|1033|1038.1|1033.1|1038.2|1033.2|1038|1033|6
1635271750000|2021-10-26 18:09:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635271760000|2021-10-26 18:09:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635271780000|2021-10-26 18:09:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|3
1635271790000|2021-10-26 18:09:50|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.3|1033.3|8
1635271800000|2021-10-26 18:10:00|1038.4|1033.4|1038.7|1033.7|1038.7|1033.7|1038.4|1033.4|7
1635271810000|2021-10-26 18:10:10|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|5
1635271820000|2021-10-26 18:10:20|1038.8|1033.8|1039.2|1034.2|1039.2|1034.2|1038.8|1033.8|4
1635271830000|2021-10-26 18:10:30|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|4
1635271840000|2021-10-26 18:10:40|1039.2|1034.2|1039.5|1034.5|1039.5|1034.5|1039.2|1034.2|13
1635271850000|2021-10-26 18:10:50|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|3
1635271860000|2021-10-26 18:11:00|1039.3|1034.3|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|8
1635271870000|2021-10-26 18:11:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|6
1635271880000|2021-10-26 18:11:20|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|4
1635271890000|2021-10-26 18:11:30|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635271900000|2021-10-26 18:11:40|1039.5|1034.5|1037.8|1032.8|1039.7|1034.7|1037.8|1032.8|9
1635271910000|2021-10-26 18:11:50|1037.6|1032.6|1037.2|1032.2|1037.6|1032.6|1037.2|1032.2|6
1635271920000|2021-10-26 18:12:00|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|6
1635271930000|2021-10-26 18:12:10|1038.1|1033.1|1038.3|1033.3|1038.4|1033.4|1037.6|1032.6|7
1635271940000|2021-10-26 18:12:20|1038.2|1033.2|1038|1033|1038.2|1033.2|1038|1033|3
1635271950000|2021-10-26 18:12:30|1037.9|1032.9|1038|1033|1038|1033|1037.8|1032.8|4
1635271960000|2021-10-26 18:12:40|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1635271970000|2021-10-26 18:12:50|1037.7|1032.7|1036.5|1031.5|1037.7|1032.7|1036.5|1031.5|6
1635271980000|2021-10-26 18:13:00|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635271990000|2021-10-26 18:13:10|1037|1032|1039.1|1034.1|1039.1|1034.1|1037|1032|7
1635272000000|2021-10-26 18:13:20|1039.2|1034.2|1039.5|1034.5|1039.5|1034.5|1039.1|1034.1|10
1635272010000|2021-10-26 18:13:30|1039.4|1034.4|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|8
1635272020000|2021-10-26 18:13:40|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|5
1635272030000|2021-10-26 18:13:50|1039.1|1034.1|1038.5|1033.5|1039.1|1034.1|1038.5|1033.5|3
1635272040000|2021-10-26 18:14:00|1038.1|1033.1|1037.3|1032.3|1038.1|1033.1|1037.3|1032.3|9
1635272050000|2021-10-26 18:14:10|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1635272060000|2021-10-26 18:14:20|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1635272070000|2021-10-26 18:14:30|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635272080000|2021-10-26 18:14:40|1037|1032|1036.9|1031.9|1037.1|1032.1|1036.7|1031.7|6
1635272090000|2021-10-26 18:14:50|1036.8|1031.8|1036.4|1031.4|1036.8|1031.8|1036.3|1031.3|5
1635272100000|2021-10-26 18:15:00|1036.3|1031.3|1036.6|1031.6|1036.8|1031.8|1036.3|1031.3|7
1635272110000|2021-10-26 18:15:10|1036.5|1031.5|1036|1031|1036.5|1031.5|1036|1031|7
1635272120000|2021-10-26 18:15:20|1035.9|1030.9|1035.6|1030.6|1036|1031|1035.6|1030.6|9
1635272130000|2021-10-26 18:15:30|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|3
1635272140000|2021-10-26 18:15:40|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|2
1635272150000|2021-10-26 18:15:50|1034.9|1029.9|1034.6|1029.6|1034.9|1029.9|1034.6|1029.6|4
1635272160000|2021-10-26 18:16:00|1034.5|1029.5|1034.6|1029.6|1034.8|1029.8|1034.2|1029.2|13
1635272170000|2021-10-26 18:16:10|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|8
1635272180000|2021-10-26 18:16:20|1034.2|1029.2|1033.5|1028.5|1034.4|1029.4|1033.5|1028.5|9
1635272190000|2021-10-26 18:16:30|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|6
1635272200000|2021-10-26 18:16:40|1033.8|1028.8|1034.2|1029.2|1034.4|1029.4|1033.8|1028.8|13
1635272210000|2021-10-26 18:16:50|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635272220000|2021-10-26 18:17:00|1034.1|1029.1|1034.9|1029.9|1035.8|1030.8|1034.1|1029.1|16
1635272230000|2021-10-26 18:17:10|1035|1030|1035.4|1030.4|1035.4|1030.4|1035|1030|3
1635272240000|2021-10-26 18:17:20|1035.5|1030.5|1036|1031|1036|1031|1035.5|1030.5|7
1635272250000|2021-10-26 18:17:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|6
1635272260000|2021-10-26 18:17:40|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|3
1635272270000|2021-10-26 18:17:50|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635272280000|2021-10-26 18:18:00|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635272310000|2021-10-26 18:18:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635272330000|2021-10-26 18:18:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635272380000|2021-10-26 18:19:40|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.2|1031.2|6
1635272410000|2021-10-26 18:20:10|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635272420000|2021-10-26 18:20:20|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635272460000|2021-10-26 18:21:00|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|3
1635272500000|2021-10-26 18:21:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|4
1635272510000|2021-10-26 18:21:50|1036.2|1031.2|1036|1031|1036.2|1031.2|1036|1031|5
1635272520000|2021-10-26 18:22:00|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|3
1635272530000|2021-10-26 18:22:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|8
1635272550000|2021-10-26 18:22:30|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|5
1635272560000|2021-10-26 18:22:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|6
1635272570000|2021-10-26 18:22:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635272580000|2021-10-26 18:23:00|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635272590000|2021-10-26 18:23:10|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1635272620000|2021-10-26 18:23:40|1036|1031|1036|1031|1036.1|1031.1|1036|1031|21
1635272630000|2021-10-26 18:23:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|21
1635272640000|2021-10-26 18:24:00|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1635272660000|2021-10-26 18:24:20|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|12
1635272670000|2021-10-26 18:24:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|5
1635272680000|2021-10-26 18:24:40|1035.8|1030.8|1036|1031|1036|1031|1035.7|1030.7|8
1635272720000|2021-10-26 18:25:20|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1635272730000|2021-10-26 18:25:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635272740000|2021-10-26 18:25:40|1035.8|1030.8|1035.5|1030.5|1035.8|1030.8|1035.5|1030.5|3
1635272790000|2021-10-26 18:26:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635272820000|2021-10-26 18:27:00|1036|1031|1036.1|1031.1|1036.2|1031.2|1036|1031|4
1635272830000|2021-10-26 18:27:10|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|6
1635272840000|2021-10-26 18:27:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635272850000|2021-10-26 18:27:30|1036|1031|1036|1031|1036|1031|1036|1031|1
1635272880000|2021-10-26 18:28:00|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|5
1635272890000|2021-10-26 18:28:10|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1635272900000|2021-10-26 18:28:20|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|6
1635272910000|2021-10-26 18:28:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|9
1635272920000|2021-10-26 18:28:40|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|8
1635272930000|2021-10-26 18:28:50|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1635272950000|2021-10-26 18:29:10|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036|1031|23
1635272960000|2021-10-26 18:29:20|1036|1031|1036|1031|1036.1|1031.1|1036|1031|17
1635272970000|2021-10-26 18:29:30|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036|1031|6
1635272980000|2021-10-26 18:29:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635272990000|2021-10-26 18:29:50|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|4
1635273000000|2021-10-26 18:30:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1635273010000|2021-10-26 18:30:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1635273060000|2021-10-26 18:31:00|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1635273070000|2021-10-26 18:31:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635273090000|2021-10-26 18:31:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|11
1635273120000|2021-10-26 18:32:00|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635273130000|2021-10-26 18:32:10|1036.2|1031.2|1035.8|1030.8|1036.3|1031.3|1035.8|1030.8|3
1635273170000|2021-10-26 18:32:50|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|19
1635273180000|2021-10-26 18:33:00|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|7
1635273200000|2021-10-26 18:33:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|5
1635273210000|2021-10-26 18:33:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|4
1635273230000|2021-10-26 18:33:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|5
1635273240000|2021-10-26 18:34:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635273250000|2021-10-26 18:34:10|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1635273260000|2021-10-26 18:34:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635273270000|2021-10-26 18:34:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635273280000|2021-10-26 18:34:40|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1635273290000|2021-10-26 18:34:50|1035.8|1030.8|1035.2|1030.2|1035.8|1030.8|1035.2|1030.2|2
1635273300000|2021-10-26 18:35:00|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|3
1635273310000|2021-10-26 18:35:10|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|6
1635273320000|2021-10-26 18:35:20|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|15
1635273340000|2021-10-26 18:35:40|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|20
1635273350000|2021-10-26 18:35:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635273360000|2021-10-26 18:36:00|1035.3|1030.3|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|14
1635273370000|2021-10-26 18:36:10|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1635273380000|2021-10-26 18:36:20|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|9
1635273410000|2021-10-26 18:36:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|5
1635273420000|2021-10-26 18:37:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635273430000|2021-10-26 18:37:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635273450000|2021-10-26 18:37:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635273460000|2021-10-26 18:37:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|20
1635273470000|2021-10-26 18:37:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1635273480000|2021-10-26 18:38:00|1035.5|1030.5|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|10
1635273490000|2021-10-26 18:38:10|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|22
1635273500000|2021-10-26 18:38:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1034.9|1029.9|20
1635273510000|2021-10-26 18:38:30|1034.9|1029.9|1033.9|1028.9|1035|1030|1033.8|1028.8|11
1635273520000|2021-10-26 18:38:40|1033.8|1028.8|1033.4|1028.4|1033.8|1028.8|1033.4|1028.4|9
1635273530000|2021-10-26 18:38:50|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.9|1027.9|6
1635273540000|2021-10-26 18:39:00|1033.1|1028.1|1033.5|1028.5|1033.5|1028.5|1033|1028|11
1635273550000|2021-10-26 18:39:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1635273560000|2021-10-26 18:39:20|1034|1029|1034|1029|1034.1|1029.1|1034|1029|7
1635273570000|2021-10-26 18:39:30|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|16
1635273580000|2021-10-26 18:39:40|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1635273590000|2021-10-26 18:39:50|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|3
1635273600000|2021-10-26 18:40:00|1034|1029|1034.5|1029.5|1034.5|1029.5|1034|1029|6
1635273610000|2021-10-26 18:40:10|1034.7|1029.7|1035.2|1030.2|1035.2|1030.2|1034.7|1029.7|3
1635273630000|2021-10-26 18:40:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|6
1635273640000|2021-10-26 18:40:40|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1635273650000|2021-10-26 18:40:50|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1635273660000|2021-10-26 18:41:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|12
1635273670000|2021-10-26 18:41:10|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|10
1635273680000|2021-10-26 18:41:20|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|8
1635273690000|2021-10-26 18:41:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635273710000|2021-10-26 18:41:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635273720000|2021-10-26 18:42:00|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|7
1635273730000|2021-10-26 18:42:10|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|7
1635273750000|2021-10-26 18:42:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635273760000|2021-10-26 18:42:40|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1635273770000|2021-10-26 18:42:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|6
1635273780000|2021-10-26 18:43:00|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|11
1635273790000|2021-10-26 18:43:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635273800000|2021-10-26 18:43:20|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|5
1635273820000|2021-10-26 18:43:40|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|5
1635273840000|2021-10-26 18:44:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635273850000|2021-10-26 18:44:10|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1635273860000|2021-10-26 18:44:20|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1635273880000|2021-10-26 18:44:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|9
1635273900000|2021-10-26 18:45:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|10
1635273950000|2021-10-26 18:45:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1635273990000|2021-10-26 18:46:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635274000000|2021-10-26 18:46:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635274020000|2021-10-26 18:47:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635274060000|2021-10-26 18:47:40|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635274070000|2021-10-26 18:47:50|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635274110000|2021-10-26 18:48:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|5
1635274160000|2021-10-26 18:49:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635274190000|2021-10-26 18:49:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635274210000|2021-10-26 18:50:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1635274220000|2021-10-26 18:50:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635274230000|2021-10-26 18:50:30|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|2
1635274250000|2021-10-26 18:50:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635274270000|2021-10-26 18:51:10|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|6
1635274280000|2021-10-26 18:51:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635274290000|2021-10-26 18:51:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635274300000|2021-10-26 18:51:40|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635274310000|2021-10-26 18:51:50|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|8
1635274320000|2021-10-26 18:52:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635274340000|2021-10-26 18:52:20|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635274350000|2021-10-26 18:52:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1635274370000|2021-10-26 18:52:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635274410000|2021-10-26 18:53:30|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635274420000|2021-10-26 18:53:40|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|3
1635274450000|2021-10-26 18:54:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635274470000|2021-10-26 18:54:30|1034.2|1029.2|1034|1029|1034.2|1029.2|1034|1029|2
1635274480000|2021-10-26 18:54:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635274490000|2021-10-26 18:54:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635274500000|2021-10-26 18:55:00|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|7
1635274510000|2021-10-26 18:55:10|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635274520000|2021-10-26 18:55:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635274540000|2021-10-26 18:55:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635274560000|2021-10-26 18:56:00|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635274590000|2021-10-26 18:56:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635274600000|2021-10-26 18:56:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635274620000|2021-10-26 18:57:00|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034|1029|10
1635274640000|2021-10-26 18:57:20|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1635274650000|2021-10-26 18:57:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635274680000|2021-10-26 18:58:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1635274690000|2021-10-26 18:58:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635274700000|2021-10-26 18:58:20|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1635274710000|2021-10-26 18:58:30|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635274730000|2021-10-26 18:58:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635274740000|2021-10-26 18:59:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635274750000|2021-10-26 18:59:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635274760000|2021-10-26 18:59:20|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|6
1635274770000|2021-10-26 18:59:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|4
1635274790000|2021-10-26 18:59:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|6
1635274800000|2021-10-26 19:00:00|1034.7|1029.7|1035|1030|1035|1030|1034.7|1029.7|6
1635274810000|2021-10-26 19:00:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|5
1635274820000|2021-10-26 19:00:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|9
1635274830000|2021-10-26 19:00:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|14
1635274840000|2021-10-26 19:00:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1635274860000|2021-10-26 19:01:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1635274900000|2021-10-26 19:01:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635274910000|2021-10-26 19:01:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1635275050000|2021-10-26 19:04:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635275060000|2021-10-26 19:04:20|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|3
1635275070000|2021-10-26 19:04:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|6
1635275090000|2021-10-26 19:04:50|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1635275100000|2021-10-26 19:05:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|5
1635275160000|2021-10-26 19:06:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635275190000|2021-10-26 19:06:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635275200000|2021-10-26 19:06:40|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|4
1635275210000|2021-10-26 19:06:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635275220000|2021-10-26 19:07:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1635275240000|2021-10-26 19:07:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1635275250000|2021-10-26 19:07:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635275260000|2021-10-26 19:07:40|1035.5|1030.5|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|6
1635275270000|2021-10-26 19:07:50|1035.5|1030.5|1035.9|1030.9|1035.9|1030.9|1035.4|1030.4|5
1635275280000|2021-10-26 19:08:00|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1635275290000|2021-10-26 19:08:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635275300000|2021-10-26 19:08:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635275310000|2021-10-26 19:08:30|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1635275320000|2021-10-26 19:08:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|5
1635275390000|2021-10-26 19:09:50|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|4
1635275410000|2021-10-26 19:10:10|1036|1031|1035.7|1030.7|1036|1031|1035.7|1030.7|3
1635275420000|2021-10-26 19:10:20|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|10
1635275430000|2021-10-26 19:10:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635275440000|2021-10-26 19:10:40|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|17
1635275470000|2021-10-26 19:11:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1635275510000|2021-10-26 19:11:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|5
1635275520000|2021-10-26 19:12:00|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|12
1635275530000|2021-10-26 19:12:10|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|3
1635275540000|2021-10-26 19:12:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635275550000|2021-10-26 19:12:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|7
1635275580000|2021-10-26 19:13:00|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635275590000|2021-10-26 19:13:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635275650000|2021-10-26 19:14:10|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1635275670000|2021-10-26 19:14:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635275690000|2021-10-26 19:14:50|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635275710000|2021-10-26 19:15:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635275730000|2021-10-26 19:15:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635275760000|2021-10-26 19:16:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|6
1635275780000|2021-10-26 19:16:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635275790000|2021-10-26 19:16:30|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635275800000|2021-10-26 19:16:40|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|7
1635275810000|2021-10-26 19:16:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635275820000|2021-10-26 19:17:00|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|5
1635275880000|2021-10-26 19:18:00|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|8
1635275890000|2021-10-26 19:18:10|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1635275900000|2021-10-26 19:18:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1635275910000|2021-10-26 19:18:30|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1635275920000|2021-10-26 19:18:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635275930000|2021-10-26 19:18:50|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|4
1635275970000|2021-10-26 19:19:30|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635275980000|2021-10-26 19:19:40|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|3
1635276000000|2021-10-26 19:20:00|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.5|1030.5|5
1635276010000|2021-10-26 19:20:10|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635276050000|2021-10-26 19:20:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1635276080000|2021-10-26 19:21:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635276150000|2021-10-26 19:22:30|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|20
1635276160000|2021-10-26 19:22:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|21
1635276170000|2021-10-26 19:22:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635276180000|2021-10-26 19:23:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635276200000|2021-10-26 19:23:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1635276210000|2021-10-26 19:23:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|8
1635276230000|2021-10-26 19:23:50|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1635276240000|2021-10-26 19:24:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|7
1635276250000|2021-10-26 19:24:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635276290000|2021-10-26 19:24:50|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1635276300000|2021-10-26 19:25:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635276310000|2021-10-26 19:25:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635276320000|2021-10-26 19:25:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1635276330000|2021-10-26 19:25:30|1035.8|1030.8|1036|1031|1036.1|1031.1|1035.8|1030.8|6
1635276340000|2021-10-26 19:25:40|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1635276350000|2021-10-26 19:25:50|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036|1031|12
1635276390000|2021-10-26 19:26:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635276400000|2021-10-26 19:26:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635276410000|2021-10-26 19:26:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635276420000|2021-10-26 19:27:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1635276430000|2021-10-26 19:27:10|1036.2|1031.2|1036.5|1031.5|1036.5|1031.5|1036.2|1031.2|5
1635276440000|2021-10-26 19:27:20|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|5
1635276470000|2021-10-26 19:27:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635276480000|2021-10-26 19:28:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|5
1635276490000|2021-10-26 19:28:10|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|5
1635276510000|2021-10-26 19:28:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|4
1635276560000|2021-10-26 19:29:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635276580000|2021-10-26 19:29:40|1036.5|1031.5|1036.8|1031.8|1036.8|1031.8|1036.5|1031.5|2
1635276590000|2021-10-26 19:29:50|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1635276600000|2021-10-26 19:30:00|1036.5|1031.5|1036.6|1031.6|1037|1032|1036.5|1031.5|11
1635276610000|2021-10-26 19:30:10|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|12
1635276620000|2021-10-26 19:30:20|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|4
1635276640000|2021-10-26 19:30:40|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|6
1635276650000|2021-10-26 19:30:50|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1635276660000|2021-10-26 19:31:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635276670000|2021-10-26 19:31:10|1036|1031|1036|1031|1036|1031|1036|1031|1
1635276690000|2021-10-26 19:31:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|14
1635276700000|2021-10-26 19:31:40|1035.9|1030.9|1035.7|1030.7|1036|1031|1035.7|1030.7|10
1635276710000|2021-10-26 19:31:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1635276740000|2021-10-26 19:32:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635276750000|2021-10-26 19:32:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635276790000|2021-10-26 19:33:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635276800000|2021-10-26 19:33:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635276810000|2021-10-26 19:33:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|4
1635276820000|2021-10-26 19:33:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|9
1635276830000|2021-10-26 19:33:50|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|4
1635276840000|2021-10-26 19:34:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|7
1635276850000|2021-10-26 19:34:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1635276900000|2021-10-26 19:35:00|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|4
1635276910000|2021-10-26 19:35:10|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|25
1635276920000|2021-10-26 19:35:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|5
1635276960000|2021-10-26 19:36:00|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1635277000000|2021-10-26 19:36:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635277070000|2021-10-26 19:37:50|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635277120000|2021-10-26 19:38:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635277220000|2021-10-26 19:40:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635277250000|2021-10-26 19:40:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635277280000|2021-10-26 19:41:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635277290000|2021-10-26 19:41:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635277330000|2021-10-26 19:42:10|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635277340000|2021-10-26 19:42:20|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1635277350000|2021-10-26 19:42:30|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|6
1635277360000|2021-10-26 19:42:40|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|12
1635277370000|2021-10-26 19:42:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1635277410000|2021-10-26 19:43:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635277430000|2021-10-26 19:43:50|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1635277440000|2021-10-26 19:44:00|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|6
1635277460000|2021-10-26 19:44:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1635277470000|2021-10-26 19:44:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635277490000|2021-10-26 19:44:50|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1635277500000|2021-10-26 19:45:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1635277520000|2021-10-26 19:45:20|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1635277530000|2021-10-26 19:45:30|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635277590000|2021-10-26 19:46:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635277610000|2021-10-26 19:46:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1635277620000|2021-10-26 19:47:00|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|2
1635277640000|2021-10-26 19:47:20|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|6
1635277650000|2021-10-26 19:47:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|11
1635277660000|2021-10-26 19:47:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635277670000|2021-10-26 19:47:50|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|4
1635277680000|2021-10-26 19:48:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635277690000|2021-10-26 19:48:10|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|7
1635277700000|2021-10-26 19:48:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635277730000|2021-10-26 19:48:50|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1635277740000|2021-10-26 19:49:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1635277750000|2021-10-26 19:49:10|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1635277770000|2021-10-26 19:49:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|6
1635277790000|2021-10-26 19:49:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1635277800000|2021-10-26 19:50:00|1036|1031|1036|1031|1036.1|1031.1|1036|1031|11
1635277810000|2021-10-26 19:50:10|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|6
1635277820000|2021-10-26 19:50:20|1035.9|1030.9|1035.1|1030.1|1036|1031|1035.1|1030.1|7
1635277830000|2021-10-26 19:50:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1635277840000|2021-10-26 19:50:40|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1635277850000|2021-10-26 19:50:50|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.8|1029.8|14
1635277870000|2021-10-26 19:51:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|3
1635277880000|2021-10-26 19:51:20|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|7
1635277890000|2021-10-26 19:51:30|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|3
1635277900000|2021-10-26 19:51:40|1034|1029|1034|1029|1034.1|1029.1|1034|1029|5
1635277910000|2021-10-26 19:51:50|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635277920000|2021-10-26 19:52:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635277930000|2021-10-26 19:52:10|1034.4|1029.4|1034|1029|1034.5|1029.5|1034|1029|9
1635277940000|2021-10-26 19:52:20|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034|1029|3
1635277950000|2021-10-26 19:52:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1635277960000|2021-10-26 19:52:40|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|4
1635277970000|2021-10-26 19:52:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635277980000|2021-10-26 19:53:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1635277990000|2021-10-26 19:53:10|1034|1029|1034|1029|1034.1|1029.1|1034|1029|5
1635278000000|2021-10-26 19:53:20|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1635278020000|2021-10-26 19:53:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635278030000|2021-10-26 19:53:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|5
1635278040000|2021-10-26 19:54:00|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|7
1635278050000|2021-10-26 19:54:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1635278060000|2021-10-26 19:54:20|1034.4|1029.4|1034.8|1029.8|1034.8|1029.8|1034.3|1029.3|7
1635278070000|2021-10-26 19:54:30|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|6
1635278080000|2021-10-26 19:54:40|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|6
1635278090000|2021-10-26 19:54:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1635278100000|2021-10-26 19:55:00|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|10
1635278110000|2021-10-26 19:55:10|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.1|1029.1|14
1635278120000|2021-10-26 19:55:20|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|7
1635278130000|2021-10-26 19:55:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635278140000|2021-10-26 19:55:40|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|3
1635278150000|2021-10-26 19:55:50|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1635278160000|2021-10-26 19:56:00|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|6
1635278170000|2021-10-26 19:56:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1635278180000|2021-10-26 19:56:20|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|7
1635278200000|2021-10-26 19:56:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635278210000|2021-10-26 19:56:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635278230000|2021-10-26 19:57:10|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|5
1635278240000|2021-10-26 19:57:20|1034|1029|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|12
1635278250000|2021-10-26 19:57:30|1034|1029|1034.6|1029.6|1034.6|1029.6|1034|1029|6
1635278260000|2021-10-26 19:57:40|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|7
1635278270000|2021-10-26 19:57:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635278300000|2021-10-26 19:58:20|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|17
1635278310000|2021-10-26 19:58:30|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|4
1635278330000|2021-10-26 19:58:50|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635278340000|2021-10-26 19:59:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|12
1635278350000|2021-10-26 19:59:10|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.3|1029.3|5
1635278360000|2021-10-26 19:59:20|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635278380000|2021-10-26 19:59:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1635278390000|2021-10-26 19:59:50|1034|1029|1034.3|1029.3|1034.3|1029.3|1034|1029|8
1635278400000|2021-10-26 20:00:00|1034.5|1029.5|1034.3|1029.3|1034.6|1029.6|1034.1|1029.1|11
1635278410000|2021-10-26 20:00:10|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|6
1635278420000|2021-10-26 20:00:20|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|3
1635278430000|2021-10-26 20:00:30|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|4
1635278440000|2021-10-26 20:00:40|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|10
1635278450000|2021-10-26 20:00:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|10
1635278460000|2021-10-26 20:01:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|12
1635278470000|2021-10-26 20:01:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635278480000|2021-10-26 20:01:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635278490000|2021-10-26 20:01:30|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635278510000|2021-10-26 20:01:50|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635278520000|2021-10-26 20:02:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|4
1635278530000|2021-10-26 20:02:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1635278550000|2021-10-26 20:02:30|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1635278560000|2021-10-26 20:02:40|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|9
1635278570000|2021-10-26 20:02:50|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|5
1635278580000|2021-10-26 20:03:00|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|4
1635278590000|2021-10-26 20:03:10|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|4
1635278600000|2021-10-26 20:03:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|4
1635278610000|2021-10-26 20:03:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|4
1635278620000|2021-10-26 20:03:40|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|5
1635278630000|2021-10-26 20:03:50|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|5
1635278640000|2021-10-26 20:04:00|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|8
1635278650000|2021-10-26 20:04:10|1034.7|1029.7|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|9
1635278670000|2021-10-26 20:04:30|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635278680000|2021-10-26 20:04:40|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1635278690000|2021-10-26 20:04:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|7
1635278700000|2021-10-26 20:05:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635278730000|2021-10-26 20:05:30|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|7
1635278740000|2021-10-26 20:05:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|4
1635278750000|2021-10-26 20:05:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1635278760000|2021-10-26 20:06:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635278770000|2021-10-26 20:06:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1635278780000|2021-10-26 20:06:20|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635278790000|2021-10-26 20:06:30|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|5
1635278800000|2021-10-26 20:06:40|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|3
1635278810000|2021-10-26 20:06:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1635278820000|2021-10-26 20:07:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635278830000|2021-10-26 20:07:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635278840000|2021-10-26 20:07:20|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635278850000|2021-10-26 20:07:30|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|5
1635278860000|2021-10-26 20:07:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635278870000|2021-10-26 20:07:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635278890000|2021-10-26 20:08:10|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|5
1635278900000|2021-10-26 20:08:20|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635278910000|2021-10-26 20:08:30|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|5
1635278920000|2021-10-26 20:08:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635278930000|2021-10-26 20:08:50|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635278940000|2021-10-26 20:09:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1635278950000|2021-10-26 20:09:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635278960000|2021-10-26 20:09:20|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|4
1635278970000|2021-10-26 20:09:30|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635279000000|2021-10-26 20:10:00|1034.2|1029.2|1034|1029|1034.3|1029.3|1034|1029|12
1635279010000|2021-10-26 20:10:10|1034.1|1029.1|1034|1029|1034.2|1029.2|1034|1029|8
1635279020000|2021-10-26 20:10:20|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1635279030000|2021-10-26 20:10:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635279060000|2021-10-26 20:11:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635279080000|2021-10-26 20:11:20|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635279090000|2021-10-26 20:11:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635279110000|2021-10-26 20:11:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|5
1635279120000|2021-10-26 20:12:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1635279130000|2021-10-26 20:12:10|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1635279160000|2021-10-26 20:12:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635279170000|2021-10-26 20:12:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635279180000|2021-10-26 20:13:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|12
1635279190000|2021-10-26 20:13:10|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|13
1635279210000|2021-10-26 20:13:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|19
1635279220000|2021-10-26 20:13:40|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|6
1635279230000|2021-10-26 20:13:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|17
1635279240000|2021-10-26 20:14:00|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|8
1635279250000|2021-10-26 20:14:10|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|13
1635279260000|2021-10-26 20:14:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635279270000|2021-10-26 20:14:30|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1635279280000|2021-10-26 20:14:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|13
1635279290000|2021-10-26 20:14:50|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|8
1635279300000|2021-10-26 20:15:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|4
1635279310000|2021-10-26 20:15:10|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|4
1635279320000|2021-10-26 20:15:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1635279330000|2021-10-26 20:15:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635279350000|2021-10-26 20:15:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|6
1635279360000|2021-10-26 20:16:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635279390000|2021-10-26 20:16:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635279410000|2021-10-26 20:16:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635279420000|2021-10-26 20:17:00|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1635279430000|2021-10-26 20:17:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635279460000|2021-10-26 20:17:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635279470000|2021-10-26 20:17:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635279480000|2021-10-26 20:18:00|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635279490000|2021-10-26 20:18:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635279500000|2021-10-26 20:18:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1635279510000|2021-10-26 20:18:30|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1635279550000|2021-10-26 20:19:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1635279560000|2021-10-26 20:19:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635279570000|2021-10-26 20:19:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635279580000|2021-10-26 20:19:40|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1635279600000|2021-10-26 20:20:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|5
1635279610000|2021-10-26 20:20:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635279660000|2021-10-26 20:21:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635279670000|2021-10-26 20:21:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635279680000|2021-10-26 20:21:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635279720000|2021-10-26 20:22:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635279740000|2021-10-26 20:22:20|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635279770000|2021-10-26 20:22:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635279810000|2021-10-26 20:23:30|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635279820000|2021-10-26 20:23:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1635279830000|2021-10-26 20:23:50|1034.9|1029.9|1035.2|1030.2|1035.2|1030.2|1034.9|1029.9|3
1635279840000|2021-10-26 20:24:00|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1635279850000|2021-10-26 20:24:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635279860000|2021-10-26 20:24:20|1035|1030|1034.9|1029.9|1035|1030|1034.8|1029.8|3
1635279870000|2021-10-26 20:24:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635279880000|2021-10-26 20:24:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635279900000|2021-10-26 20:25:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|4
1635279910000|2021-10-26 20:25:10|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1635279920000|2021-10-26 20:25:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1635279930000|2021-10-26 20:25:30|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635279940000|2021-10-26 20:25:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1635279950000|2021-10-26 20:25:50|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635279970000|2021-10-26 20:26:10|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635280030000|2021-10-26 20:27:10|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1635280040000|2021-10-26 20:27:20|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635280190000|2021-10-26 20:29:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635280200000|2021-10-26 20:30:00|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1635280210000|2021-10-26 20:30:10|1034.3|1029.3|1034.7|1029.7|1034.7|1029.7|1034.3|1029.3|8
1635280220000|2021-10-26 20:30:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635280240000|2021-10-26 20:30:40|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|5
1635280260000|2021-10-26 20:31:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635280270000|2021-10-26 20:31:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635280280000|2021-10-26 20:31:20|1034.8|1029.8|1034.7|1029.7|1035.1|1030.1|1034.7|1029.7|4
1635280290000|2021-10-26 20:31:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|5
1635280300000|2021-10-26 20:31:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|6
1635280310000|2021-10-26 20:31:50|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|5
1635280330000|2021-10-26 20:32:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635280350000|2021-10-26 20:32:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635280360000|2021-10-26 20:32:40|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635280370000|2021-10-26 20:32:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635280390000|2021-10-26 20:33:10|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635280410000|2021-10-26 20:33:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635280420000|2021-10-26 20:33:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635280440000|2021-10-26 20:34:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635280450000|2021-10-26 20:34:10|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|6
1635280460000|2021-10-26 20:34:20|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635280470000|2021-10-26 20:34:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635280480000|2021-10-26 20:34:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1635280490000|2021-10-26 20:34:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1635280500000|2021-10-26 20:35:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635280510000|2021-10-26 20:35:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635280520000|2021-10-26 20:35:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635280550000|2021-10-26 20:35:50|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|7
1635280590000|2021-10-26 20:36:30|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635280690000|2021-10-26 20:38:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1635280700000|2021-10-26 20:38:20|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|11
1635280710000|2021-10-26 20:38:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635280720000|2021-10-26 20:38:40|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635280730000|2021-10-26 20:38:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635280750000|2021-10-26 20:39:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635280810000|2021-10-26 20:40:10|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|4
1635280860000|2021-10-26 20:41:00|1034.6|1029.6|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|7
1635280880000|2021-10-26 20:41:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1635280890000|2021-10-26 20:41:30|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635280920000|2021-10-26 20:42:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635280940000|2021-10-26 20:42:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635280960000|2021-10-26 20:42:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|7
1635281040000|2021-10-26 20:44:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635281100000|2021-10-26 20:45:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1635281110000|2021-10-26 20:45:10|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|6
1635281120000|2021-10-26 20:45:20|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635281130000|2021-10-26 20:45:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635281140000|2021-10-26 20:45:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635281160000|2021-10-26 20:46:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635281180000|2021-10-26 20:46:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1635281200000|2021-10-26 20:46:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|6
1635281210000|2021-10-26 20:46:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635281240000|2021-10-26 20:47:20|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|4
1635281250000|2021-10-26 20:47:30|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635281260000|2021-10-26 20:47:40|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635281280000|2021-10-26 20:48:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635281290000|2021-10-26 20:48:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635281300000|2021-10-26 20:48:20|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635281310000|2021-10-26 20:48:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635281320000|2021-10-26 20:48:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635281340000|2021-10-26 20:49:00|1034.5|1029.5|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|13
1635281350000|2021-10-26 20:49:10|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.3|1029.3|9
1635281360000|2021-10-26 20:49:20|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|7
1635281370000|2021-10-26 20:49:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|5
1635281380000|2021-10-26 20:49:40|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1635281390000|2021-10-26 20:49:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635281400000|2021-10-26 20:50:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|10
1635281420000|2021-10-26 20:50:20|1034.4|1029.4|1034.8|1029.8|1034.8|1029.8|1034.4|1029.4|2
1635281430000|2021-10-26 20:50:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635281630000|2021-10-26 20:53:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635281640000|2021-10-26 20:54:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635281650000|2021-10-26 20:54:10|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635281690000|2021-10-26 20:54:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635281700000|2021-10-26 20:55:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|4
1635281720000|2021-10-26 20:55:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635281730000|2021-10-26 20:55:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1635281740000|2021-10-26 20:55:40|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|4
1635281760000|2021-10-26 20:56:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635281770000|2021-10-26 20:56:10|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635281780000|2021-10-26 20:56:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635281880000|2021-10-26 20:58:00|1034.3|1029.3|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|4
1635281920000|2021-10-26 20:58:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635281930000|2021-10-26 20:58:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635281940000|2021-10-26 20:59:00|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635281960000|2021-10-26 20:59:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|5
1635281970000|2021-10-26 20:59:30|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|7
1635281980000|2021-10-26 20:59:40|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1635285700000|2021-10-26 22:01:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635285710000|2021-10-26 22:01:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1635285720000|2021-10-26 22:02:00|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|7
1635285760000|2021-10-26 22:02:40|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1635285770000|2021-10-26 22:02:50|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635285790000|2021-10-26 22:03:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635285870000|2021-10-26 22:04:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635285920000|2021-10-26 22:05:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635285930000|2021-10-26 22:05:30|1033.5|1028.5|1034|1029|1034|1029|1033.5|1028.5|3
1635286000000|2021-10-26 22:06:40|1033.9|1028.9|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|3
1635286010000|2021-10-26 22:06:50|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635286040000|2021-10-26 22:07:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635286060000|2021-10-26 22:07:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635286110000|2021-10-26 22:08:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635286180000|2021-10-26 22:09:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|8
1635286190000|2021-10-26 22:09:50|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|6
1635286200000|2021-10-26 22:10:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635286250000|2021-10-26 22:10:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635286260000|2021-10-26 22:11:00|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|4
1635286270000|2021-10-26 22:11:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635286280000|2021-10-26 22:11:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635286290000|2021-10-26 22:11:30|1033.4|1028.4|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|6
1635286300000|2021-10-26 22:11:40|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|7
1635286310000|2021-10-26 22:11:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635286320000|2021-10-26 22:12:00|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635286330000|2021-10-26 22:12:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635286340000|2021-10-26 22:12:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635286350000|2021-10-26 22:12:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635286390000|2021-10-26 22:13:10|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635286400000|2021-10-26 22:13:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635286460000|2021-10-26 22:14:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635286470000|2021-10-26 22:14:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635286480000|2021-10-26 22:14:40|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|3
1635286500000|2021-10-26 22:15:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1635286510000|2021-10-26 22:15:10|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1635286530000|2021-10-26 22:15:30|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1635286540000|2021-10-26 22:15:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635286550000|2021-10-26 22:15:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635286580000|2021-10-26 22:16:20|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1635286630000|2021-10-26 22:17:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635286650000|2021-10-26 22:17:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635286670000|2021-10-26 22:17:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635286680000|2021-10-26 22:18:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635286690000|2021-10-26 22:18:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635286710000|2021-10-26 22:18:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1635286760000|2021-10-26 22:19:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635286770000|2021-10-26 22:19:30|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1635286780000|2021-10-26 22:19:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1635286790000|2021-10-26 22:19:50|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|8
1635286800000|2021-10-26 22:20:00|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|3
1635286810000|2021-10-26 22:20:10|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|9
1635286820000|2021-10-26 22:20:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1635286830000|2021-10-26 22:20:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635286870000|2021-10-26 22:21:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635286880000|2021-10-26 22:21:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635286910000|2021-10-26 22:21:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635286920000|2021-10-26 22:22:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1635286940000|2021-10-26 22:22:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635286990000|2021-10-26 22:23:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1635287010000|2021-10-26 22:23:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635287020000|2021-10-26 22:23:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1635287040000|2021-10-26 22:24:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1635287060000|2021-10-26 22:24:20|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1635287090000|2021-10-26 22:24:50|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1635287100000|2021-10-26 22:25:00|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1635287130000|2021-10-26 22:25:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1635287150000|2021-10-26 22:25:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1635287160000|2021-10-26 22:26:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635287180000|2021-10-26 22:26:20|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|4
1635287200000|2021-10-26 22:26:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635287220000|2021-10-26 22:27:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635287230000|2021-10-26 22:27:10|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635287240000|2021-10-26 22:27:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635287250000|2021-10-26 22:27:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635287280000|2021-10-26 22:28:00|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|2
1635287400000|2021-10-26 22:30:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635287520000|2021-10-26 22:32:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635287550000|2021-10-26 22:32:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635287870000|2021-10-26 22:37:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635287920000|2021-10-26 22:38:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635288020000|2021-10-26 22:40:20|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635288040000|2021-10-26 22:40:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635288060000|2021-10-26 22:41:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635288150000|2021-10-26 22:42:30|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635288230000|2021-10-26 22:43:50|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|5
1635288240000|2021-10-26 22:44:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635288300000|2021-10-26 22:45:00|1034.2|1029.2|1033.9|1028.9|1034.2|1029.2|1033.9|1028.9|9
1635288380000|2021-10-26 22:46:20|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1635288390000|2021-10-26 22:46:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635288420000|2021-10-26 22:47:00|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|3
1635288560000|2021-10-26 22:49:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635288570000|2021-10-26 22:49:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635288580000|2021-10-26 22:49:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635288620000|2021-10-26 22:50:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1635288630000|2021-10-26 22:50:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635288670000|2021-10-26 22:51:10|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1635288680000|2021-10-26 22:51:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635288710000|2021-10-26 22:51:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635288820000|2021-10-26 22:53:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635288830000|2021-10-26 22:53:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635288860000|2021-10-26 22:54:20|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1635288960000|2021-10-26 22:56:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635288970000|2021-10-26 22:56:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635288980000|2021-10-26 22:56:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635289020000|2021-10-26 22:57:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635289100000|2021-10-26 22:58:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635289120000|2021-10-26 22:58:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635289130000|2021-10-26 22:58:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|3
1635289160000|2021-10-26 22:59:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635289170000|2021-10-26 22:59:30|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1635289200000|2021-10-26 23:00:00|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|2
1635289210000|2021-10-26 23:00:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635289550000|2021-10-26 23:05:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635289560000|2021-10-26 23:06:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|3
1635289600000|2021-10-26 23:06:40|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1635289610000|2021-10-26 23:06:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635289660000|2021-10-26 23:07:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635289680000|2021-10-26 23:08:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635289690000|2021-10-26 23:08:10|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1635289700000|2021-10-26 23:08:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635289710000|2021-10-26 23:08:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635289760000|2021-10-26 23:09:20|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|4
1635289770000|2021-10-26 23:09:30|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|4
1635289790000|2021-10-26 23:09:50|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635289800000|2021-10-26 23:10:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635289840000|2021-10-26 23:10:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635289850000|2021-10-26 23:10:50|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1635289860000|2021-10-26 23:11:00|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|3
1635289990000|2021-10-26 23:13:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635290040000|2021-10-26 23:14:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635290070000|2021-10-26 23:14:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635290100000|2021-10-26 23:15:00|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|4
1635290170000|2021-10-26 23:16:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|4
1635290180000|2021-10-26 23:16:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635290210000|2021-10-26 23:16:50|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|4
1635290220000|2021-10-26 23:17:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635290230000|2021-10-26 23:17:10|1035|1030|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|4
1635290240000|2021-10-26 23:17:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635290260000|2021-10-26 23:17:40|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635290290000|2021-10-26 23:18:10|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1635290330000|2021-10-26 23:18:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635290340000|2021-10-26 23:19:00|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635290550000|2021-10-26 23:22:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635290590000|2021-10-26 23:23:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635290610000|2021-10-26 23:23:30|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635290630000|2021-10-26 23:23:50|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1635290640000|2021-10-26 23:24:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635290740000|2021-10-26 23:25:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635290760000|2021-10-26 23:26:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635290910000|2021-10-26 23:28:30|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|2
1635290990000|2021-10-26 23:29:50|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1635291000000|2021-10-26 23:30:00|1035.6|1030.6|1034.9|1029.9|1035.6|1030.6|1034.8|1029.8|6
1635291080000|2021-10-26 23:31:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635291220000|2021-10-26 23:33:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635291230000|2021-10-26 23:33:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635291410000|2021-10-26 23:36:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635291420000|2021-10-26 23:37:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635291430000|2021-10-26 23:37:10|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|2
1635291460000|2021-10-26 23:37:40|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635291480000|2021-10-26 23:38:00|1034|1029|1034|1029|1034|1029|1034|1029|1
1635291500000|2021-10-26 23:38:20|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635291510000|2021-10-26 23:38:30|1034.4|1029.4|1035.2|1030.2|1035.2|1030.2|1034.4|1029.4|5
1635291520000|2021-10-26 23:38:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|7
1635291560000|2021-10-26 23:39:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|4
1635291570000|2021-10-26 23:39:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635291580000|2021-10-26 23:39:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635291590000|2021-10-26 23:39:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635291700000|2021-10-26 23:41:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635291710000|2021-10-26 23:41:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635291730000|2021-10-26 23:42:10|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1635291740000|2021-10-26 23:42:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635291750000|2021-10-26 23:42:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1635291760000|2021-10-26 23:42:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635291770000|2021-10-26 23:42:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635291800000|2021-10-26 23:43:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635291820000|2021-10-26 23:43:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|6
1635291830000|2021-10-26 23:43:50|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1635291840000|2021-10-26 23:44:00|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|3
1635291880000|2021-10-26 23:44:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635291890000|2021-10-26 23:44:50|1035.2|1030.2|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|3
1635291900000|2021-10-26 23:45:00|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635291910000|2021-10-26 23:45:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1635291920000|2021-10-26 23:45:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635291930000|2021-10-26 23:45:30|1034.5|1029.5|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|3
1635291940000|2021-10-26 23:45:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635291950000|2021-10-26 23:45:50|1034.8|1029.8|1035.4|1030.4|1035.5|1030.5|1034.8|1029.8|8
1635291960000|2021-10-26 23:46:00|1035.5|1030.5|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|5
1635291970000|2021-10-26 23:46:10|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|5
1635291980000|2021-10-26 23:46:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635291990000|2021-10-26 23:46:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635292000000|2021-10-26 23:46:40|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1635292040000|2021-10-26 23:47:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1635292050000|2021-10-26 23:47:30|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1635292060000|2021-10-26 23:47:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635292070000|2021-10-26 23:47:50|1035.1|1030.1|1035.6|1030.6|1035.6|1030.6|1035.1|1030.1|5
1635292090000|2021-10-26 23:48:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635292100000|2021-10-26 23:48:20|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1635292110000|2021-10-26 23:48:30|1035.7|1030.7|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|3
1635292120000|2021-10-26 23:48:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635292170000|2021-10-26 23:49:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1635292180000|2021-10-26 23:49:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1635292190000|2021-10-26 23:49:50|1035.8|1030.8|1035.5|1030.5|1035.8|1030.8|1035.5|1030.5|2
1635292280000|2021-10-26 23:51:20|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|10
1635292290000|2021-10-26 23:51:30|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|4
1635292300000|2021-10-26 23:51:40|1035.5|1030.5|1035.7|1030.7|1035.7|1030.7|1035.5|1030.5|2
1635292320000|2021-10-26 23:52:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1635292330000|2021-10-26 23:52:10|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|4
1635292350000|2021-10-26 23:52:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635292390000|2021-10-26 23:53:10|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635292420000|2021-10-26 23:53:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635292460000|2021-10-26 23:54:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635292480000|2021-10-26 23:54:40|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|6
1635292500000|2021-10-26 23:55:00|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1635292640000|2021-10-26 23:57:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635292650000|2021-10-26 23:57:30|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1635292670000|2021-10-26 23:57:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635292700000|2021-10-26 23:58:20|1035.5|1030.5|1034.4|1029.4|1035.5|1030.5|1034.4|1029.4|3
1635292780000|2021-10-26 23:59:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635292800000|2021-10-27 00:00:00|1034.4|1029.4|1033.8|1028.8|1034.4|1029.4|1033.8|1028.8|5
1635292810000|2021-10-27 00:00:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635292820000|2021-10-27 00:00:20|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|3
1635292830000|2021-10-27 00:00:30|1033.5|1028.5|1034.9|1029.9|1034.9|1029.9|1033.4|1028.4|6
1635292840000|2021-10-27 00:00:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635292850000|2021-10-27 00:00:50|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.1|1028.1|5
1635292860000|2021-10-27 00:01:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635292870000|2021-10-27 00:01:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635292910000|2021-10-27 00:01:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635292920000|2021-10-27 00:02:00|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1635292950000|2021-10-27 00:02:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635292980000|2021-10-27 00:03:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635292990000|2021-10-27 00:03:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635293000000|2021-10-27 00:03:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635293010000|2021-10-27 00:03:30|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635293030000|2021-10-27 00:03:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635293040000|2021-10-27 00:04:00|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.4|1029.4|7
1635293050000|2021-10-27 00:04:10|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|6
1635293060000|2021-10-27 00:04:20|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635293070000|2021-10-27 00:04:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635293090000|2021-10-27 00:04:50|1034.5|1029.5|1034.2|1029.2|1034.5|1029.5|1034.2|1029.2|3
1635293100000|2021-10-27 00:05:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1635293110000|2021-10-27 00:05:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635293120000|2021-10-27 00:05:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635293130000|2021-10-27 00:05:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1635293140000|2021-10-27 00:05:40|1033.2|1028.2|1033.5|1028.5|1033.6|1028.6|1033.1|1028.1|5
1635293150000|2021-10-27 00:05:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|6
1635293240000|2021-10-27 00:07:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635293250000|2021-10-27 00:07:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635293260000|2021-10-27 00:07:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635293270000|2021-10-27 00:07:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635293280000|2021-10-27 00:08:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635293290000|2021-10-27 00:08:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635293310000|2021-10-27 00:08:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|4
1635293340000|2021-10-27 00:09:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635293350000|2021-10-27 00:09:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635293370000|2021-10-27 00:09:30|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|3
1635293380000|2021-10-27 00:09:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635293400000|2021-10-27 00:10:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|7
1635293410000|2021-10-27 00:10:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|6
1635293420000|2021-10-27 00:10:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635293460000|2021-10-27 00:11:00|1034|1029|1034.7|1029.7|1034.7|1029.7|1034|1029|3
1635293480000|2021-10-27 00:11:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635293500000|2021-10-27 00:11:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635293520000|2021-10-27 00:12:00|1034.9|1029.9|1034.7|1029.7|1035|1030|1034.7|1029.7|7
1635293560000|2021-10-27 00:12:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635293590000|2021-10-27 00:13:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635293600000|2021-10-27 00:13:20|1035.2|1030.2|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|5
1635293610000|2021-10-27 00:13:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635293630000|2021-10-27 00:13:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635293640000|2021-10-27 00:14:00|1035.4|1030.4|1035.8|1030.8|1035.8|1030.8|1035.4|1030.4|4
1635293650000|2021-10-27 00:14:10|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|9
1635293660000|2021-10-27 00:14:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1635293680000|2021-10-27 00:14:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|7
1635293690000|2021-10-27 00:14:50|1036|1031|1036.4|1031.4|1036.4|1031.4|1036|1031|6
1635293710000|2021-10-27 00:15:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635293720000|2021-10-27 00:15:20|1036|1031|1036|1031|1036|1031|1035.9|1030.9|7
1635293730000|2021-10-27 00:15:30|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|5
1635293740000|2021-10-27 00:15:40|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|10
1635293750000|2021-10-27 00:15:50|1036|1031|1035.9|1030.9|1036|1031|1035.8|1030.8|24
1635293760000|2021-10-27 00:16:00|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|8
1635293770000|2021-10-27 00:16:10|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|11
1635293780000|2021-10-27 00:16:20|1035.9|1030.9|1035.9|1030.9|1036.1|1031.1|1035.8|1030.8|17
1635293790000|2021-10-27 00:16:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1635293800000|2021-10-27 00:16:40|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|7
1635293830000|2021-10-27 00:17:10|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1635293840000|2021-10-27 00:17:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|7
1635293850000|2021-10-27 00:17:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635293860000|2021-10-27 00:17:40|1035.2|1030.2|1035|1030|1035.2|1030.2|1034.8|1029.8|4
1635293870000|2021-10-27 00:17:50|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1635293880000|2021-10-27 00:18:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635293900000|2021-10-27 00:18:20|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1635293910000|2021-10-27 00:18:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635294100000|2021-10-27 00:21:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635294110000|2021-10-27 00:21:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635294120000|2021-10-27 00:22:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635294130000|2021-10-27 00:22:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635294150000|2021-10-27 00:22:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635294170000|2021-10-27 00:22:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|12
1635294180000|2021-10-27 00:23:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|7
1635294190000|2021-10-27 00:23:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1635294200000|2021-10-27 00:23:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1635294210000|2021-10-27 00:23:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635294220000|2021-10-27 00:23:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635294230000|2021-10-27 00:23:50|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|2
1635294240000|2021-10-27 00:24:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1635294250000|2021-10-27 00:24:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635294260000|2021-10-27 00:24:20|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|15
1635294270000|2021-10-27 00:24:30|1035.5|1030.5|1035.7|1030.7|1035.7|1030.7|1035.5|1030.5|3
1635294280000|2021-10-27 00:24:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635294300000|2021-10-27 00:25:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635294310000|2021-10-27 00:25:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635294320000|2021-10-27 00:25:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635294330000|2021-10-27 00:25:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635294340000|2021-10-27 00:25:40|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635294350000|2021-10-27 00:25:50|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635294410000|2021-10-27 00:26:50|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|7
1635294420000|2021-10-27 00:27:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635294430000|2021-10-27 00:27:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635294440000|2021-10-27 00:27:20|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1635294450000|2021-10-27 00:27:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635294490000|2021-10-27 00:28:10|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1635294500000|2021-10-27 00:28:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635294510000|2021-10-27 00:28:30|1035.5|1030.5|1035.8|1030.8|1035.9|1030.9|1035.5|1030.5|4
1635294520000|2021-10-27 00:28:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635294530000|2021-10-27 00:28:50|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635294540000|2021-10-27 00:29:00|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1635294550000|2021-10-27 00:29:10|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|2
1635294560000|2021-10-27 00:29:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|7
1635294580000|2021-10-27 00:29:40|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|2
1635294600000|2021-10-27 00:30:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|5
1635294610000|2021-10-27 00:30:10|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635294630000|2021-10-27 00:30:30|1036|1031|1036|1031|1036|1031|1036|1031|1
1635294640000|2021-10-27 00:30:40|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|6
1635294690000|2021-10-27 00:31:30|1036.1|1031.1|1036|1031|1036.2|1031.2|1036|1031|10
1635294700000|2021-10-27 00:31:40|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036|1031|5
1635294710000|2021-10-27 00:31:50|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|10
1635294720000|2021-10-27 00:32:00|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1635294730000|2021-10-27 00:32:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635294740000|2021-10-27 00:32:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635294750000|2021-10-27 00:32:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1635294760000|2021-10-27 00:32:40|1035.3|1030.3|1035.7|1030.7|1035.7|1030.7|1035.3|1030.3|25
1635294770000|2021-10-27 00:32:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|20
1635294780000|2021-10-27 00:33:00|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|5
1635294790000|2021-10-27 00:33:10|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635294800000|2021-10-27 00:33:20|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|7
1635294810000|2021-10-27 00:33:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035|1030|3
1635294820000|2021-10-27 00:33:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|4
1635294830000|2021-10-27 00:33:50|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1635294840000|2021-10-27 00:34:00|1035.2|1030.2|1035.3|1030.3|1035.7|1030.7|1035.2|1030.2|16
1635294850000|2021-10-27 00:34:10|1035.2|1030.2|1035.5|1030.5|1035.6|1030.6|1035.2|1030.2|4
1635294860000|2021-10-27 00:34:20|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|4
1635294870000|2021-10-27 00:34:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635294880000|2021-10-27 00:34:40|1035.3|1030.3|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|6
1635294900000|2021-10-27 00:35:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|5
1635294910000|2021-10-27 00:35:10|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1635294920000|2021-10-27 00:35:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1635294930000|2021-10-27 00:35:30|1035|1030|1035|1030|1035|1030|1034.8|1029.8|3
1635294940000|2021-10-27 00:35:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635294950000|2021-10-27 00:35:50|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1635294960000|2021-10-27 00:36:00|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|3
1635294990000|2021-10-27 00:36:30|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|4
1635295030000|2021-10-27 00:37:10|1035.1|1030.1|1035.5|1030.5|1035.5|1030.5|1035.1|1030.1|2
1635295050000|2021-10-27 00:37:30|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1635295060000|2021-10-27 00:37:40|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1635295080000|2021-10-27 00:38:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635295090000|2021-10-27 00:38:10|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635295100000|2021-10-27 00:38:20|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|8
1635295150000|2021-10-27 00:39:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|11
1635295160000|2021-10-27 00:39:20|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1635295180000|2021-10-27 00:39:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635295200000|2021-10-27 00:40:00|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|11
1635295210000|2021-10-27 00:40:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635295220000|2021-10-27 00:40:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635295230000|2021-10-27 00:40:30|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1635295240000|2021-10-27 00:40:40|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|4
1635295250000|2021-10-27 00:40:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|6
1635295260000|2021-10-27 00:41:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1635295270000|2021-10-27 00:41:10|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1635295300000|2021-10-27 00:41:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635295320000|2021-10-27 00:42:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1635295340000|2021-10-27 00:42:20|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1635295350000|2021-10-27 00:42:30|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635295380000|2021-10-27 00:43:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635295390000|2021-10-27 00:43:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635295400000|2021-10-27 00:43:20|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|5
1635295410000|2021-10-27 00:43:30|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|12
1635295420000|2021-10-27 00:43:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1635295440000|2021-10-27 00:44:00|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635295450000|2021-10-27 00:44:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|5
1635295460000|2021-10-27 00:44:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1635295470000|2021-10-27 00:44:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1635295480000|2021-10-27 00:44:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635295490000|2021-10-27 00:44:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|12
1635295500000|2021-10-27 00:45:00|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|3
1635295510000|2021-10-27 00:45:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635295530000|2021-10-27 00:45:30|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635295540000|2021-10-27 00:45:40|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635295550000|2021-10-27 00:45:50|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635295600000|2021-10-27 00:46:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635295680000|2021-10-27 00:48:00|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1635295720000|2021-10-27 00:48:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635295750000|2021-10-27 00:49:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635295770000|2021-10-27 00:49:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635295780000|2021-10-27 00:49:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|4
1635295790000|2021-10-27 00:49:50|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635295800000|2021-10-27 00:50:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1635295830000|2021-10-27 00:50:30|1035.1|1030.1|1034.6|1029.6|1035.1|1030.1|1034.6|1029.6|3
1635295840000|2021-10-27 00:50:40|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635295850000|2021-10-27 00:50:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1635295860000|2021-10-27 00:51:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1635295880000|2021-10-27 00:51:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635295890000|2021-10-27 00:51:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635295900000|2021-10-27 00:51:40|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|3
1635295910000|2021-10-27 00:51:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635295920000|2021-10-27 00:52:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1635295930000|2021-10-27 00:52:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635295970000|2021-10-27 00:52:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635295980000|2021-10-27 00:53:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635295990000|2021-10-27 00:53:10|1034.2|1029.2|1034|1029|1034.2|1029.2|1034|1029|2
1635296000000|2021-10-27 00:53:20|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|6
1635296010000|2021-10-27 00:53:30|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034|1029|8
1635296030000|2021-10-27 00:53:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635296040000|2021-10-27 00:54:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635296050000|2021-10-27 00:54:10|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|4
1635296060000|2021-10-27 00:54:20|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|6
1635296080000|2021-10-27 00:54:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635296090000|2021-10-27 00:54:50|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|8
1635296100000|2021-10-27 00:55:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1635296120000|2021-10-27 00:55:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1635296160000|2021-10-27 00:56:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635296220000|2021-10-27 00:57:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635296230000|2021-10-27 00:57:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635296310000|2021-10-27 00:58:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635296330000|2021-10-27 00:58:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635296340000|2021-10-27 00:59:00|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|5
1635296350000|2021-10-27 00:59:10|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|6
1635296360000|2021-10-27 00:59:20|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|4
1635296370000|2021-10-27 00:59:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635296390000|2021-10-27 00:59:50|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|9
1635296400000|2021-10-27 01:00:00|1034|1029|1034.2|1029.2|1034.3|1029.3|1033.9|1028.9|21
1635296410000|2021-10-27 01:00:10|1034.1|1029.1|1034|1029|1034.2|1029.2|1034|1029|6
1635296420000|2021-10-27 01:00:20|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|4
1635296430000|2021-10-27 01:00:30|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|12
1635296440000|2021-10-27 01:00:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|6
1635296450000|2021-10-27 01:00:50|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|8
1635296460000|2021-10-27 01:01:00|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|9
1635296470000|2021-10-27 01:01:10|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|3
1635296480000|2021-10-27 01:01:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635296500000|2021-10-27 01:01:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635296540000|2021-10-27 01:02:20|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635296550000|2021-10-27 01:02:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635296570000|2021-10-27 01:02:50|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|6
1635296580000|2021-10-27 01:03:00|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|3
1635296590000|2021-10-27 01:03:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635296600000|2021-10-27 01:03:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|5
1635296610000|2021-10-27 01:03:30|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1635296640000|2021-10-27 01:04:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1635296650000|2021-10-27 01:04:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1635296660000|2021-10-27 01:04:20|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635296670000|2021-10-27 01:04:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635296680000|2021-10-27 01:04:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1635296690000|2021-10-27 01:04:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635296700000|2021-10-27 01:05:00|1034|1029|1034|1029|1034.1|1029.1|1034|1029|5
1635296730000|2021-10-27 01:05:30|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|4
1635296760000|2021-10-27 01:06:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635296770000|2021-10-27 01:06:10|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635296790000|2021-10-27 01:06:30|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635296800000|2021-10-27 01:06:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635296810000|2021-10-27 01:06:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635296820000|2021-10-27 01:07:00|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635296830000|2021-10-27 01:07:10|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635296840000|2021-10-27 01:07:20|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1635296910000|2021-10-27 01:08:30|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|2
1635296940000|2021-10-27 01:09:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635296950000|2021-10-27 01:09:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|5
1635296980000|2021-10-27 01:09:40|1034.7|1029.7|1034.3|1029.3|1034.7|1029.7|1034.3|1029.3|6
1635296990000|2021-10-27 01:09:50|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|7
1635297000000|2021-10-27 01:10:00|1034.2|1029.2|1034.2|1029.2|1034.4|1029.4|1034.1|1029.1|6
1635297020000|2021-10-27 01:10:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1635297060000|2021-10-27 01:11:00|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1635297080000|2021-10-27 01:11:20|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635297090000|2021-10-27 01:11:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635297120000|2021-10-27 01:12:00|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1635297130000|2021-10-27 01:12:10|1033.7|1028.7|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|4
1635297140000|2021-10-27 01:12:20|1033.8|1028.8|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|5
1635297150000|2021-10-27 01:12:30|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|6
1635297160000|2021-10-27 01:12:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1635297170000|2021-10-27 01:12:50|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|3
1635297180000|2021-10-27 01:13:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.8|1028.8|5
1635297190000|2021-10-27 01:13:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|5
1635297210000|2021-10-27 01:13:30|1033.9|1028.9|1034|1029|1034|1029|1033.8|1028.8|9
1635297220000|2021-10-27 01:13:40|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|5
1635297230000|2021-10-27 01:13:50|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635297240000|2021-10-27 01:14:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635297270000|2021-10-27 01:14:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635297280000|2021-10-27 01:14:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635297290000|2021-10-27 01:14:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635297310000|2021-10-27 01:15:10|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033|1028|12
1635297320000|2021-10-27 01:15:20|1033|1028|1033.1|1028.1|1033.3|1028.3|1033|1028|8
1635297330000|2021-10-27 01:15:30|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1635297340000|2021-10-27 01:15:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|6
1635297350000|2021-10-27 01:15:50|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|15
1635297360000|2021-10-27 01:16:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|4
1635297370000|2021-10-27 01:16:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635297380000|2021-10-27 01:16:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|4
1635297390000|2021-10-27 01:16:30|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635297400000|2021-10-27 01:16:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1635297410000|2021-10-27 01:16:50|1033|1028|1033|1028|1033.1|1028.1|1033|1028|7
1635297430000|2021-10-27 01:17:10|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|4
1635297440000|2021-10-27 01:17:20|1032.4|1027.4|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|6
1635297450000|2021-10-27 01:17:30|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|3
1635297460000|2021-10-27 01:17:40|1032.1|1027.1|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|6
1635297470000|2021-10-27 01:17:50|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|2
1635297480000|2021-10-27 01:18:00|1032.3|1027.3|1032.5|1027.5|1032.6|1027.6|1032.3|1027.3|4
1635297490000|2021-10-27 01:18:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|3
1635297520000|2021-10-27 01:18:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|4
1635297530000|2021-10-27 01:18:50|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|10
1635297540000|2021-10-27 01:19:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|4
1635297550000|2021-10-27 01:19:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635297580000|2021-10-27 01:19:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635297590000|2021-10-27 01:19:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635297640000|2021-10-27 01:20:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635297650000|2021-10-27 01:20:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635297660000|2021-10-27 01:21:00|1032.3|1027.3|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|2
1635297670000|2021-10-27 01:21:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|3
1635297700000|2021-10-27 01:21:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1635297760000|2021-10-27 01:22:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635297790000|2021-10-27 01:23:10|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1635297800000|2021-10-27 01:23:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635297810000|2021-10-27 01:23:30|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|6
1635297820000|2021-10-27 01:23:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|5
1635297830000|2021-10-27 01:23:50|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1635297840000|2021-10-27 01:24:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635297850000|2021-10-27 01:24:10|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1635297860000|2021-10-27 01:24:20|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|6
1635297870000|2021-10-27 01:24:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635297880000|2021-10-27 01:24:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635297890000|2021-10-27 01:24:50|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1635297900000|2021-10-27 01:25:00|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|3
1635297910000|2021-10-27 01:25:10|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|9
1635297920000|2021-10-27 01:25:20|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|10
1635297930000|2021-10-27 01:25:30|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1635297940000|2021-10-27 01:25:40|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1635297950000|2021-10-27 01:25:50|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.8|1026.8|12
1635297960000|2021-10-27 01:26:00|1032|1027|1032|1027|1032|1027|1031.9|1026.9|7
1635297970000|2021-10-27 01:26:10|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1635297980000|2021-10-27 01:26:20|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1635297990000|2021-10-27 01:26:30|1032.5|1027.5|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|5
1635298000000|2021-10-27 01:26:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1635298010000|2021-10-27 01:26:50|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1635298040000|2021-10-27 01:27:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1635298050000|2021-10-27 01:27:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1635298070000|2021-10-27 01:27:50|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1635298080000|2021-10-27 01:28:00|1032.1|1027.1|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|5
1635298090000|2021-10-27 01:28:10|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|3
1635298100000|2021-10-27 01:28:20|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1635298110000|2021-10-27 01:28:30|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1635298140000|2021-10-27 01:29:00|1031|1026|1030.8|1025.8|1031|1026|1030.7|1025.7|4
1635298150000|2021-10-27 01:29:10|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|7
1635298160000|2021-10-27 01:29:20|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1635298170000|2021-10-27 01:29:30|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|5
1635298180000|2021-10-27 01:29:40|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|4
1635298210000|2021-10-27 01:30:10|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|4
1635298220000|2021-10-27 01:30:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|7
1635298230000|2021-10-27 01:30:30|1031|1026|1031|1026|1031.1|1026.1|1031|1026|5
1635298240000|2021-10-27 01:30:40|1031.1|1026.1|1031.3|1026.3|1031.3|1026.3|1031.1|1026.1|2
1635298250000|2021-10-27 01:30:50|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|9
1635298260000|2021-10-27 01:31:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1635298270000|2021-10-27 01:31:10|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1635298280000|2021-10-27 01:31:20|1031.4|1026.4|1031.5|1026.5|1031.6|1026.6|1031.3|1026.3|10
1635298290000|2021-10-27 01:31:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1635298300000|2021-10-27 01:31:40|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|5
1635298310000|2021-10-27 01:31:50|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|10
1635298320000|2021-10-27 01:32:00|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|4
1635298330000|2021-10-27 01:32:10|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.3|1026.3|17
1635298340000|2021-10-27 01:32:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|7
1635298350000|2021-10-27 01:32:30|1031.3|1026.3|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|4
1635298360000|2021-10-27 01:32:40|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.3|1026.3|5
1635298370000|2021-10-27 01:32:50|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1635298380000|2021-10-27 01:33:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|4
1635298390000|2021-10-27 01:33:10|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|7
1635298400000|2021-10-27 01:33:20|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|6
1635298410000|2021-10-27 01:33:30|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1635298430000|2021-10-27 01:33:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1635298470000|2021-10-27 01:34:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1635298480000|2021-10-27 01:34:40|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|4
1635298490000|2021-10-27 01:34:50|1031.1|1026.1|1030.5|1025.5|1031.1|1026.1|1030.5|1025.5|8
1635298500000|2021-10-27 01:35:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1635298510000|2021-10-27 01:35:10|1030.4|1025.4|1030.5|1025.5|1030.6|1025.6|1030.4|1025.4|4
1635298520000|2021-10-27 01:35:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|5
1635298530000|2021-10-27 01:35:30|1030.5|1025.5|1030.4|1025.4|1030.6|1025.6|1030.4|1025.4|6
1635298540000|2021-10-27 01:35:40|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.4|1025.4|17
1635298550000|2021-10-27 01:35:50|1030.4|1025.4|1030.4|1025.4|1030.6|1025.6|1030.4|1025.4|11
1635298560000|2021-10-27 01:36:00|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|5
1635298570000|2021-10-27 01:36:10|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|4
1635298580000|2021-10-27 01:36:20|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|10
1635298590000|2021-10-27 01:36:30|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|6
1635298600000|2021-10-27 01:36:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|5
1635298610000|2021-10-27 01:36:50|1030.5|1025.5|1030.3|1025.3|1030.5|1025.5|1030.3|1025.3|3
1635298630000|2021-10-27 01:37:10|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1635298640000|2021-10-27 01:37:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635298650000|2021-10-27 01:37:30|1029.9|1024.9|1030.1|1025.1|1030.3|1025.3|1029.9|1024.9|4
1635298660000|2021-10-27 01:37:40|1030.3|1025.3|1030.5|1025.5|1030.5|1025.5|1030.3|1025.3|3
1635298670000|2021-10-27 01:37:50|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|6
1635298680000|2021-10-27 01:38:00|1030.4|1025.4|1030.8|1025.8|1030.8|1025.8|1030.4|1025.4|2
1635298690000|2021-10-27 01:38:10|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|3
1635298700000|2021-10-27 01:38:20|1031|1026|1031|1026|1031|1026|1031|1026|1
1635298710000|2021-10-27 01:38:30|1030.8|1025.8|1030.5|1025.5|1030.8|1025.8|1030.4|1025.4|4
1635298720000|2021-10-27 01:38:40|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1635298730000|2021-10-27 01:38:50|1030.2|1025.2|1030.7|1025.7|1030.7|1025.7|1030.1|1025.1|10
1635298740000|2021-10-27 01:39:00|1030.8|1025.8|1031.2|1026.2|1031.2|1026.2|1030.4|1025.4|8
1635298750000|2021-10-27 01:39:10|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1635298760000|2021-10-27 01:39:20|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|6
1635298770000|2021-10-27 01:39:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1635298780000|2021-10-27 01:39:40|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1635298790000|2021-10-27 01:39:50|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|6
1635298800000|2021-10-27 01:40:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|9
1635298810000|2021-10-27 01:40:10|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1635298820000|2021-10-27 01:40:20|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|2
1635298830000|2021-10-27 01:40:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1635298850000|2021-10-27 01:40:50|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1635298860000|2021-10-27 01:41:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1635298870000|2021-10-27 01:41:10|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|4
1635298880000|2021-10-27 01:41:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|13
1635298890000|2021-10-27 01:41:30|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1635298900000|2021-10-27 01:41:40|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|8
1635298910000|2021-10-27 01:41:50|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|4
1635298920000|2021-10-27 01:42:00|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|2
1635298930000|2021-10-27 01:42:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1635298940000|2021-10-27 01:42:20|1031.7|1026.7|1032|1027|1032|1027|1031.7|1026.7|4
1635298950000|2021-10-27 01:42:30|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1635298960000|2021-10-27 01:42:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1635298980000|2021-10-27 01:43:00|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.4|1026.4|3
1635298990000|2021-10-27 01:43:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1635299000000|2021-10-27 01:43:20|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1635299010000|2021-10-27 01:43:30|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1635299020000|2021-10-27 01:43:40|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1635299030000|2021-10-27 01:43:50|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1635299040000|2021-10-27 01:44:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1635299050000|2021-10-27 01:44:10|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.4|1025.4|2
1635299070000|2021-10-27 01:44:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1635299100000|2021-10-27 01:45:00|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|5
1635299110000|2021-10-27 01:45:10|1030.3|1025.3|1029.9|1024.9|1030.3|1025.3|1029.9|1024.9|7
1635299120000|2021-10-27 01:45:20|1030|1025|1029.8|1024.8|1030|1025|1029.8|1024.8|8
1635299130000|2021-10-27 01:45:30|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|4
1635299140000|2021-10-27 01:45:40|1029.6|1024.6|1029.2|1024.2|1029.6|1024.6|1029.2|1024.2|5
1635299150000|2021-10-27 01:45:50|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|7
1635299160000|2021-10-27 01:46:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635299170000|2021-10-27 01:46:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635299200000|2021-10-27 01:46:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635299210000|2021-10-27 01:46:50|1029.3|1024.3|1029|1024|1029.3|1024.3|1029|1024|3
1635299220000|2021-10-27 01:47:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|6
1635299230000|2021-10-27 01:47:10|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|5
1635299240000|2021-10-27 01:47:20|1029.2|1024.2|1028.7|1023.7|1029.2|1024.2|1028.6|1023.6|5
1635299250000|2021-10-27 01:47:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635299270000|2021-10-27 01:47:50|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|7
1635299280000|2021-10-27 01:48:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635299290000|2021-10-27 01:48:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|7
1635299300000|2021-10-27 01:48:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635299320000|2021-10-27 01:48:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635299340000|2021-10-27 01:49:00|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|3
1635299350000|2021-10-27 01:49:10|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1635299360000|2021-10-27 01:49:20|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|8
1635299380000|2021-10-27 01:49:40|1028.6|1023.6|1027.7|1022.7|1028.6|1023.6|1027.6|1022.6|6
1635299390000|2021-10-27 01:49:50|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635299400000|2021-10-27 01:50:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|5
1635299410000|2021-10-27 01:50:10|1027.8|1022.8|1028.1|1023.1|1028.1|1023.1|1027.8|1022.8|3
1635299420000|2021-10-27 01:50:20|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028|1023|4
1635299430000|2021-10-27 01:50:30|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|5
1635299450000|2021-10-27 01:50:50|1028.4|1023.4|1028.2|1023.2|1028.4|1023.4|1028.2|1023.2|3
1635299460000|2021-10-27 01:51:00|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|8
1635299470000|2021-10-27 01:51:10|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|7
1635299480000|2021-10-27 01:51:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|5
1635299500000|2021-10-27 01:51:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635299510000|2021-10-27 01:51:50|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635299520000|2021-10-27 01:52:00|1028.8|1023.8|1028.9|1023.9|1029|1024|1028.8|1023.8|4
1635299530000|2021-10-27 01:52:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1635299540000|2021-10-27 01:52:20|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635299560000|2021-10-27 01:52:40|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|5
1635299570000|2021-10-27 01:52:50|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1635299580000|2021-10-27 01:53:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.7|1023.7|8
1635299590000|2021-10-27 01:53:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635299600000|2021-10-27 01:53:20|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|3
1635299620000|2021-10-27 01:53:40|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635299660000|2021-10-27 01:54:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635299680000|2021-10-27 01:54:40|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1635299690000|2021-10-27 01:54:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635299700000|2021-10-27 01:55:00|1029.1|1024.1|1028.7|1023.7|1029.2|1024.2|1028.6|1023.6|5
1635299710000|2021-10-27 01:55:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635299720000|2021-10-27 01:55:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1635299730000|2021-10-27 01:55:30|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.3|1023.3|5
1635299740000|2021-10-27 01:55:40|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|9
1635299750000|2021-10-27 01:55:50|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|7
1635299760000|2021-10-27 01:56:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|3
1635299770000|2021-10-27 01:56:10|1028.4|1023.4|1028.6|1023.6|1028.7|1023.7|1028.3|1023.3|7
1635299790000|2021-10-27 01:56:30|1028.5|1023.5|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|6
1635299810000|2021-10-27 01:56:50|1028.1|1023.1|1027.6|1022.6|1028.1|1023.1|1027.5|1022.5|5
1635299820000|2021-10-27 01:57:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1635299830000|2021-10-27 01:57:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635299840000|2021-10-27 01:57:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635299850000|2021-10-27 01:57:30|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|7
1635299870000|2021-10-27 01:57:50|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|4
1635299880000|2021-10-27 01:58:00|1027.8|1022.8|1028.2|1023.2|1028.2|1023.2|1027.7|1022.7|6
1635299900000|2021-10-27 01:58:20|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635299910000|2021-10-27 01:58:30|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|7
1635299920000|2021-10-27 01:58:40|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|4
1635299930000|2021-10-27 01:58:50|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1635299940000|2021-10-27 01:59:00|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|3
1635299950000|2021-10-27 01:59:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635299970000|2021-10-27 01:59:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635300000000|2021-10-27 02:00:00|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1027.9|1022.9|8
1635300010000|2021-10-27 02:00:10|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635300030000|2021-10-27 02:00:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|3
1635300040000|2021-10-27 02:00:40|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635300050000|2021-10-27 02:00:50|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635300060000|2021-10-27 02:01:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635300070000|2021-10-27 02:01:10|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1635300100000|2021-10-27 02:01:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|5
1635300110000|2021-10-27 02:01:50|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|5
1635300120000|2021-10-27 02:02:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.8|1023.8|6
1635300130000|2021-10-27 02:02:10|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|6
1635300140000|2021-10-27 02:02:20|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635300160000|2021-10-27 02:02:40|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1635300170000|2021-10-27 02:02:50|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|11
1635300190000|2021-10-27 02:03:10|1029.3|1024.3|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|4
1635300200000|2021-10-27 02:03:20|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|4
1635300210000|2021-10-27 02:03:30|1029.5|1024.5|1029.8|1024.8|1029.8|1024.8|1029.5|1024.5|2
1635300220000|2021-10-27 02:03:40|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|4
1635300230000|2021-10-27 02:03:50|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|5
1635300240000|2021-10-27 02:04:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635300250000|2021-10-27 02:04:10|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1635300260000|2021-10-27 02:04:20|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|6
1635300270000|2021-10-27 02:04:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|3
1635300280000|2021-10-27 02:04:40|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|4
1635300290000|2021-10-27 02:04:50|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1635300350000|2021-10-27 02:05:50|1029|1024|1028.7|1023.7|1029|1024|1028.7|1023.7|4
1635300360000|2021-10-27 02:06:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635300370000|2021-10-27 02:06:10|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.4|1023.4|6
1635300380000|2021-10-27 02:06:20|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635300390000|2021-10-27 02:06:30|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.5|1023.5|9
1635300400000|2021-10-27 02:06:40|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|5
1635300410000|2021-10-27 02:06:50|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|8
1635300420000|2021-10-27 02:07:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635300440000|2021-10-27 02:07:20|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1635300450000|2021-10-27 02:07:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1635300460000|2021-10-27 02:07:40|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|5
1635300470000|2021-10-27 02:07:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1635300480000|2021-10-27 02:08:00|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|4
1635300490000|2021-10-27 02:08:10|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635300500000|2021-10-27 02:08:20|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1635300510000|2021-10-27 02:08:30|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|7
1635300520000|2021-10-27 02:08:40|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|4
1635300530000|2021-10-27 02:08:50|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1635300540000|2021-10-27 02:09:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1635300550000|2021-10-27 02:09:10|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|10
1635300560000|2021-10-27 02:09:20|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|3
1635300570000|2021-10-27 02:09:30|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|7
1635300580000|2021-10-27 02:09:40|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|11
1635300590000|2021-10-27 02:09:50|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|7
1635300600000|2021-10-27 02:10:00|1028.9|1023.9|1028.6|1023.6|1028.9|1023.9|1028.6|1023.6|6
1635300630000|2021-10-27 02:10:30|1028.7|1023.7|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|3
1635300640000|2021-10-27 02:10:40|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1635300650000|2021-10-27 02:10:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635300660000|2021-10-27 02:11:00|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|6
1635300680000|2021-10-27 02:11:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|6
1635300690000|2021-10-27 02:11:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|5
1635300700000|2021-10-27 02:11:40|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1635300710000|2021-10-27 02:11:50|1029|1024|1028.8|1023.8|1029.1|1024.1|1028.8|1023.8|4
1635300720000|2021-10-27 02:12:00|1028.7|1023.7|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|6
1635300730000|2021-10-27 02:12:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635300750000|2021-10-27 02:12:30|1028.8|1023.8|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|10
1635300770000|2021-10-27 02:12:50|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|6
1635300780000|2021-10-27 02:13:00|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|18
1635300790000|2021-10-27 02:13:10|1029|1024|1028.8|1023.8|1029|1024|1028.8|1023.8|7
1635300800000|2021-10-27 02:13:20|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|4
1635300830000|2021-10-27 02:13:50|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|4
1635300840000|2021-10-27 02:14:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635300850000|2021-10-27 02:14:10|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1635300860000|2021-10-27 02:14:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635300870000|2021-10-27 02:14:30|1028.3|1023.3|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|3
1635300890000|2021-10-27 02:14:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635300900000|2021-10-27 02:15:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635300930000|2021-10-27 02:15:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635300940000|2021-10-27 02:15:40|1028.4|1023.4|1027.9|1022.9|1028.4|1023.4|1027.9|1022.9|4
1635300960000|2021-10-27 02:16:00|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635300980000|2021-10-27 02:16:20|1028|1023|1028|1023|1028|1023|1028|1023|1
1635300990000|2021-10-27 02:16:30|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635301010000|2021-10-27 02:16:50|1028|1023|1027.8|1022.8|1028|1023|1027.8|1022.8|5
1635301030000|2021-10-27 02:17:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|3
1635301040000|2021-10-27 02:17:20|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1635301050000|2021-10-27 02:17:30|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635301060000|2021-10-27 02:17:40|1027.5|1022.5|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|8
1635301070000|2021-10-27 02:17:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|4
1635301080000|2021-10-27 02:18:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635301100000|2021-10-27 02:18:20|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|4
1635301110000|2021-10-27 02:18:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|3
1635301120000|2021-10-27 02:18:40|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|5
1635301130000|2021-10-27 02:18:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635301140000|2021-10-27 02:19:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|8
1635301150000|2021-10-27 02:19:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635301160000|2021-10-27 02:19:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635301180000|2021-10-27 02:19:40|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|4
1635301200000|2021-10-27 02:20:00|1027.7|1022.7|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|4
1635301210000|2021-10-27 02:20:10|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|4
1635301220000|2021-10-27 02:20:20|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1635301260000|2021-10-27 02:21:00|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|4
1635301270000|2021-10-27 02:21:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.2|1022.2|5
1635301280000|2021-10-27 02:21:20|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|3
1635301290000|2021-10-27 02:21:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635301300000|2021-10-27 02:21:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|3
1635301310000|2021-10-27 02:21:50|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|3
1635301320000|2021-10-27 02:22:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|6
1635301330000|2021-10-27 02:22:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|9
1635301340000|2021-10-27 02:22:20|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|3
1635301350000|2021-10-27 02:22:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|3
1635301360000|2021-10-27 02:22:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635301370000|2021-10-27 02:22:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|4
1635301380000|2021-10-27 02:23:00|1028.1|1023.1|1027.8|1022.8|1028.1|1023.1|1027.7|1022.7|5
1635301390000|2021-10-27 02:23:10|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|11
1635301400000|2021-10-27 02:23:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|5
1635301410000|2021-10-27 02:23:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635301420000|2021-10-27 02:23:40|1027.8|1022.8|1027.9|1022.9|1028|1023|1027.8|1022.8|4
1635301430000|2021-10-27 02:23:50|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|3
1635301440000|2021-10-27 02:24:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1635301450000|2021-10-27 02:24:10|1028|1023|1028|1023|1028.1|1023.1|1028|1023|3
1635301460000|2021-10-27 02:24:20|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|6
1635301470000|2021-10-27 02:24:30|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1635301480000|2021-10-27 02:24:40|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|6
1635301490000|2021-10-27 02:24:50|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1635301500000|2021-10-27 02:25:00|1028|1023|1028|1023|1028.1|1023.1|1028|1023|9
1635301510000|2021-10-27 02:25:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1635301540000|2021-10-27 02:25:40|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|2
1635301550000|2021-10-27 02:25:50|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635301560000|2021-10-27 02:26:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|4
1635301570000|2021-10-27 02:26:10|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1635301580000|2021-10-27 02:26:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|7
1635301600000|2021-10-27 02:26:40|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635301610000|2021-10-27 02:26:50|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1635301620000|2021-10-27 02:27:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635301650000|2021-10-27 02:27:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635301660000|2021-10-27 02:27:40|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635301670000|2021-10-27 02:27:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635301680000|2021-10-27 02:28:00|1028.3|1023.3|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|4
1635301690000|2021-10-27 02:28:10|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635301710000|2021-10-27 02:28:30|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635301780000|2021-10-27 02:29:40|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635301790000|2021-10-27 02:29:50|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635301800000|2021-10-27 02:30:00|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|5
1635301810000|2021-10-27 02:30:10|1028.2|1023.2|1027.9|1022.9|1028.2|1023.2|1027.9|1022.9|10
1635301820000|2021-10-27 02:30:20|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635301830000|2021-10-27 02:30:30|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|9
1635301840000|2021-10-27 02:30:40|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|4
1635301870000|2021-10-27 02:31:10|1028.2|1023.2|1027.9|1022.9|1028.2|1023.2|1027.6|1022.6|5
1635301880000|2021-10-27 02:31:20|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|3
1635301890000|2021-10-27 02:31:30|1027.9|1022.9|1028|1023|1028.1|1023.1|1027.9|1022.9|6
1635301900000|2021-10-27 02:31:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1635301910000|2021-10-27 02:31:50|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|4
1635301940000|2021-10-27 02:32:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635301950000|2021-10-27 02:32:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|7
1635301970000|2021-10-27 02:32:50|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|3
1635301980000|2021-10-27 02:33:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635301990000|2021-10-27 02:33:10|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|12
1635302000000|2021-10-27 02:33:20|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1635302010000|2021-10-27 02:33:30|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1635302020000|2021-10-27 02:33:40|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635302030000|2021-10-27 02:33:50|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|6
1635302040000|2021-10-27 02:34:00|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.5|1022.5|10
1635302060000|2021-10-27 02:34:20|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635302090000|2021-10-27 02:34:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635302110000|2021-10-27 02:35:10|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|4
1635302120000|2021-10-27 02:35:20|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|5
1635302130000|2021-10-27 02:35:30|1027.7|1022.7|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|6
1635302140000|2021-10-27 02:35:40|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635302150000|2021-10-27 02:35:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635302160000|2021-10-27 02:36:00|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|4
1635302170000|2021-10-27 02:36:10|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1635302190000|2021-10-27 02:36:30|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1635302210000|2021-10-27 02:36:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635302220000|2021-10-27 02:37:00|1028|1023|1028|1023|1028|1023|1028|1023|1
1635302250000|2021-10-27 02:37:30|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1635302260000|2021-10-27 02:37:40|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|4
1635302270000|2021-10-27 02:37:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|3
1635302280000|2021-10-27 02:38:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|3
1635302290000|2021-10-27 02:38:10|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|4
1635302300000|2021-10-27 02:38:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|3
1635302360000|2021-10-27 02:39:20|1028|1023|1028|1023|1028|1023|1028|1023|1
1635302370000|2021-10-27 02:39:30|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1635302390000|2021-10-27 02:39:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635302400000|2021-10-27 02:40:00|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|2
1635302410000|2021-10-27 02:40:10|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635302430000|2021-10-27 02:40:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|7
1635302440000|2021-10-27 02:40:40|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1635302460000|2021-10-27 02:41:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635302470000|2021-10-27 02:41:10|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1635302480000|2021-10-27 02:41:20|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|10
1635302510000|2021-10-27 02:41:50|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635302530000|2021-10-27 02:42:10|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635302540000|2021-10-27 02:42:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635302550000|2021-10-27 02:42:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1635302560000|2021-10-27 02:42:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635302570000|2021-10-27 02:42:50|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635302580000|2021-10-27 02:43:00|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|5
1635302590000|2021-10-27 02:43:10|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635302600000|2021-10-27 02:43:20|1028|1023|1028|1023|1028.1|1023.1|1028|1023|3
1635302610000|2021-10-27 02:43:30|1028.1|1023.1|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|10
1635302630000|2021-10-27 02:43:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|3
1635302640000|2021-10-27 02:44:00|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|12
1635302650000|2021-10-27 02:44:10|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|4
1635302660000|2021-10-27 02:44:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635302690000|2021-10-27 02:44:50|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|4
1635302700000|2021-10-27 02:45:00|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635302710000|2021-10-27 02:45:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635302720000|2021-10-27 02:45:20|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|4
1635302730000|2021-10-27 02:45:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635302800000|2021-10-27 02:46:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1635302930000|2021-10-27 02:48:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1635302960000|2021-10-27 02:49:20|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|4
1635302980000|2021-10-27 02:49:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635302990000|2021-10-27 02:49:50|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1635303000000|2021-10-27 02:50:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1635303010000|2021-10-27 02:50:10|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1635303020000|2021-10-27 02:50:20|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|6
1635303040000|2021-10-27 02:50:40|1029|1024|1029|1024|1029|1024|1029|1024|1
1635303060000|2021-10-27 02:51:00|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|5
1635303070000|2021-10-27 02:51:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1635303080000|2021-10-27 02:51:20|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635303100000|2021-10-27 02:51:40|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635303110000|2021-10-27 02:51:50|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|4
1635303140000|2021-10-27 02:52:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635303150000|2021-10-27 02:52:30|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|10
1635303170000|2021-10-27 02:52:50|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1635303180000|2021-10-27 02:53:00|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635303190000|2021-10-27 02:53:10|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635303210000|2021-10-27 02:53:30|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1635303290000|2021-10-27 02:54:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635303310000|2021-10-27 02:55:10|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1635303350000|2021-10-27 02:55:50|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|4
1635303390000|2021-10-27 02:56:30|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635303400000|2021-10-27 02:56:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635303410000|2021-10-27 02:56:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635303420000|2021-10-27 02:57:00|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|4
1635303430000|2021-10-27 02:57:10|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635303440000|2021-10-27 02:57:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635303460000|2021-10-27 02:57:40|1029|1024|1029|1024|1029|1024|1029|1024|1
1635303480000|2021-10-27 02:58:00|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1635303490000|2021-10-27 02:58:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635303540000|2021-10-27 02:59:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635303550000|2021-10-27 02:59:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635303560000|2021-10-27 02:59:20|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635303570000|2021-10-27 02:59:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635303610000|2021-10-27 03:00:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635303620000|2021-10-27 03:00:20|1028.6|1023.6|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|3
1635303640000|2021-10-27 03:00:40|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635303650000|2021-10-27 03:00:50|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|5
1635303660000|2021-10-27 03:01:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|3
1635303670000|2021-10-27 03:01:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635303680000|2021-10-27 03:01:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|12
1635303700000|2021-10-27 03:01:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635303710000|2021-10-27 03:01:50|1028.1|1023.1|1028|1023|1028.2|1023.2|1028|1023|10
1635303720000|2021-10-27 03:02:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1635303730000|2021-10-27 03:02:10|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|8
1635303740000|2021-10-27 03:02:20|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635303760000|2021-10-27 03:02:40|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635303820000|2021-10-27 03:03:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635303840000|2021-10-27 03:04:00|1028.2|1023.2|1028.6|1023.6|1028.6|1023.6|1028.1|1023.1|3
1635303850000|2021-10-27 03:04:10|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635303860000|2021-10-27 03:04:20|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.5|1023.5|13
1635303890000|2021-10-27 03:04:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635303900000|2021-10-27 03:05:00|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1635303910000|2021-10-27 03:05:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635303950000|2021-10-27 03:05:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1635303980000|2021-10-27 03:06:20|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|8
1635303990000|2021-10-27 03:06:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635304030000|2021-10-27 03:07:10|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1635304090000|2021-10-27 03:08:10|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635304110000|2021-10-27 03:08:30|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635304120000|2021-10-27 03:08:40|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|9
1635304140000|2021-10-27 03:09:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635304210000|2021-10-27 03:10:10|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635304260000|2021-10-27 03:11:00|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635304270000|2021-10-27 03:11:10|1028.4|1023.4|1028.1|1023.1|1028.4|1023.4|1028.1|1023.1|3
1635304280000|2021-10-27 03:11:20|1028|1023|1028.2|1023.2|1028.2|1023.2|1028|1023|3
1635304290000|2021-10-27 03:11:30|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635304300000|2021-10-27 03:11:40|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|13
1635304310000|2021-10-27 03:11:50|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|5
1635304320000|2021-10-27 03:12:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1635304330000|2021-10-27 03:12:10|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635304340000|2021-10-27 03:12:20|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635304350000|2021-10-27 03:12:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|8
1635304360000|2021-10-27 03:12:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635304370000|2021-10-27 03:12:50|1028.2|1023.2|1028|1023|1028.2|1023.2|1027.9|1022.9|5
1635304380000|2021-10-27 03:13:00|1027.9|1022.9|1027.7|1022.7|1028|1023|1027.7|1022.7|5
1635304390000|2021-10-27 03:13:10|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|2
1635304400000|2021-10-27 03:13:20|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.1|1023.1|6
1635304410000|2021-10-27 03:13:30|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.3|1023.3|6
1635304420000|2021-10-27 03:13:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|3
1635304430000|2021-10-27 03:13:50|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635304440000|2021-10-27 03:14:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|6
1635304450000|2021-10-27 03:14:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635304460000|2021-10-27 03:14:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635304470000|2021-10-27 03:14:30|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|3
1635304480000|2021-10-27 03:14:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635304500000|2021-10-27 03:15:00|1028.7|1023.7|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|4
1635304520000|2021-10-27 03:15:20|1028.5|1023.5|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|4
1635304570000|2021-10-27 03:16:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|8
1635304580000|2021-10-27 03:16:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635304590000|2021-10-27 03:16:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635304600000|2021-10-27 03:16:40|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635304610000|2021-10-27 03:16:50|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635304620000|2021-10-27 03:17:00|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635304630000|2021-10-27 03:17:10|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635304690000|2021-10-27 03:18:10|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635304710000|2021-10-27 03:18:30|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.8|1022.8|5
1635304720000|2021-10-27 03:18:40|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|5
1635304760000|2021-10-27 03:19:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635304770000|2021-10-27 03:19:30|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|3
1635304790000|2021-10-27 03:19:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|12
1635304900000|2021-10-27 03:21:40|1028|1023|1028|1023|1028|1023|1028|1023|1
1635304910000|2021-10-27 03:21:50|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635304920000|2021-10-27 03:22:00|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|6
1635304930000|2021-10-27 03:22:10|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|9
1635304940000|2021-10-27 03:22:20|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.2|1023.2|8
1635304950000|2021-10-27 03:22:30|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635304990000|2021-10-27 03:23:10|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635305000000|2021-10-27 03:23:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|8
1635305010000|2021-10-27 03:23:30|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635305030000|2021-10-27 03:23:50|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|4
1635305080000|2021-10-27 03:24:40|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635305090000|2021-10-27 03:24:50|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635305140000|2021-10-27 03:25:40|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635305150000|2021-10-27 03:25:50|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635305160000|2021-10-27 03:26:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|6
1635305170000|2021-10-27 03:26:10|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|4
1635305190000|2021-10-27 03:26:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1635305200000|2021-10-27 03:26:40|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1635305210000|2021-10-27 03:26:50|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635305310000|2021-10-27 03:28:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1635305320000|2021-10-27 03:28:40|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|4
1635305330000|2021-10-27 03:28:50|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|18
1635305370000|2021-10-27 03:29:30|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1635305380000|2021-10-27 03:29:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635305390000|2021-10-27 03:29:50|1029.2|1024.2|1028.4|1023.4|1029.2|1024.2|1028.4|1023.4|5
1635305400000|2021-10-27 03:30:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|3
1635305450000|2021-10-27 03:30:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635305460000|2021-10-27 03:31:00|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635305480000|2021-10-27 03:31:20|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635305490000|2021-10-27 03:31:30|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|3
1635305500000|2021-10-27 03:31:40|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1635305510000|2021-10-27 03:31:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635305520000|2021-10-27 03:32:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635305550000|2021-10-27 03:32:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|3
1635305570000|2021-10-27 03:32:50|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|7
1635305580000|2021-10-27 03:33:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|7
1635305590000|2021-10-27 03:33:10|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1635305600000|2021-10-27 03:33:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635305620000|2021-10-27 03:33:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635305630000|2021-10-27 03:33:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635305760000|2021-10-27 03:36:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635305770000|2021-10-27 03:36:10|1028.2|1023.2|1028.5|1023.5|1028.6|1023.6|1028.2|1023.2|4
1635305780000|2021-10-27 03:36:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635305790000|2021-10-27 03:36:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635305820000|2021-10-27 03:37:00|1028.6|1023.6|1028.9|1023.9|1028.9|1023.9|1028.6|1023.6|3
1635305830000|2021-10-27 03:37:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1635305850000|2021-10-27 03:37:30|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1635305860000|2021-10-27 03:37:40|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1635305870000|2021-10-27 03:37:50|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|4
1635305880000|2021-10-27 03:38:00|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1635305890000|2021-10-27 03:38:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635305930000|2021-10-27 03:38:50|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1635305990000|2021-10-27 03:39:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635306010000|2021-10-27 03:40:10|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635306020000|2021-10-27 03:40:20|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|5
1635306070000|2021-10-27 03:41:10|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|4
1635306080000|2021-10-27 03:41:20|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635306090000|2021-10-27 03:41:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635306220000|2021-10-27 03:43:40|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635306300000|2021-10-27 03:45:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635306310000|2021-10-27 03:45:10|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|6
1635306330000|2021-10-27 03:45:30|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|4
1635306340000|2021-10-27 03:45:40|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1635306350000|2021-10-27 03:45:50|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1635306360000|2021-10-27 03:46:00|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635306370000|2021-10-27 03:46:10|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635306380000|2021-10-27 03:46:20|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635306390000|2021-10-27 03:46:30|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|5
1635306410000|2021-10-27 03:46:50|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1635306420000|2021-10-27 03:47:00|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|4
1635306440000|2021-10-27 03:47:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635306450000|2021-10-27 03:47:30|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635306460000|2021-10-27 03:47:40|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635306470000|2021-10-27 03:47:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635306480000|2021-10-27 03:48:00|1029|1024|1029|1024|1029|1024|1029|1024|1
1635306500000|2021-10-27 03:48:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635306540000|2021-10-27 03:49:00|1029|1024|1029|1024|1029.1|1024.1|1029|1024|5
1635306550000|2021-10-27 03:49:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635306580000|2021-10-27 03:49:40|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635306590000|2021-10-27 03:49:50|1029.1|1024.1|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|4
1635306610000|2021-10-27 03:50:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635306620000|2021-10-27 03:50:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1635306630000|2021-10-27 03:50:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635306640000|2021-10-27 03:50:40|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1635306660000|2021-10-27 03:51:00|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|5
1635306670000|2021-10-27 03:51:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|7
1635306680000|2021-10-27 03:51:20|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1635306690000|2021-10-27 03:51:30|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|10
1635306700000|2021-10-27 03:51:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|5
1635306730000|2021-10-27 03:52:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635306750000|2021-10-27 03:52:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635306760000|2021-10-27 03:52:40|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|4
1635306790000|2021-10-27 03:53:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635306810000|2021-10-27 03:53:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635306830000|2021-10-27 03:53:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635306840000|2021-10-27 03:54:00|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|4
1635306980000|2021-10-27 03:56:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635307020000|2021-10-27 03:57:00|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1635307120000|2021-10-27 03:58:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635307130000|2021-10-27 03:58:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635307180000|2021-10-27 03:59:40|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|3
1635307190000|2021-10-27 03:59:50|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1635307280000|2021-10-27 04:01:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635307310000|2021-10-27 04:01:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635307320000|2021-10-27 04:02:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635307330000|2021-10-27 04:02:10|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1635307340000|2021-10-27 04:02:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|6
1635307360000|2021-10-27 04:02:40|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635307370000|2021-10-27 04:02:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635307380000|2021-10-27 04:03:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635307390000|2021-10-27 04:03:10|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1635307400000|2021-10-27 04:03:20|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|4
1635307410000|2021-10-27 04:03:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635307500000|2021-10-27 04:05:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1635307510000|2021-10-27 04:05:10|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1635307530000|2021-10-27 04:05:30|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|5
1635307540000|2021-10-27 04:05:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1635307570000|2021-10-27 04:06:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635307600000|2021-10-27 04:06:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635307630000|2021-10-27 04:07:10|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1635307640000|2021-10-27 04:07:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635307650000|2021-10-27 04:07:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1635307660000|2021-10-27 04:07:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635307670000|2021-10-27 04:07:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635307680000|2021-10-27 04:08:00|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|3
1635307690000|2021-10-27 04:08:10|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1635307720000|2021-10-27 04:08:40|1029.8|1024.8|1030|1025|1030.1|1025.1|1029.8|1024.8|3
1635307730000|2021-10-27 04:08:50|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635307780000|2021-10-27 04:09:40|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635307800000|2021-10-27 04:10:00|1030|1025|1030.2|1025.2|1030.2|1025.2|1030|1025|5
1635307820000|2021-10-27 04:10:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635307830000|2021-10-27 04:10:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1635307840000|2021-10-27 04:10:40|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635307860000|2021-10-27 04:11:00|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030|1025|4
1635307890000|2021-10-27 04:11:30|1030.1|1025.1|1029.9|1024.9|1030.1|1025.1|1029.9|1024.9|3
1635307910000|2021-10-27 04:11:50|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|5
1635307930000|2021-10-27 04:12:10|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635307940000|2021-10-27 04:12:20|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|3
1635307950000|2021-10-27 04:12:30|1029.8|1024.8|1030.2|1025.2|1030.2|1025.2|1029.8|1024.8|5
1635308000000|2021-10-27 04:13:20|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|10
1635308010000|2021-10-27 04:13:30|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|11
1635308020000|2021-10-27 04:13:40|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|20
1635308030000|2021-10-27 04:13:50|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|11
1635308040000|2021-10-27 04:14:00|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|3
1635308050000|2021-10-27 04:14:10|1030|1025|1030|1025|1030|1025|1030|1025|1
1635308090000|2021-10-27 04:14:50|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1635308100000|2021-10-27 04:15:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1635308120000|2021-10-27 04:15:20|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1635308130000|2021-10-27 04:15:30|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1635308160000|2021-10-27 04:16:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1635308170000|2021-10-27 04:16:10|1030|1025|1030.3|1025.3|1030.3|1025.3|1030|1025|5
1635308210000|2021-10-27 04:16:50|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|5
1635308230000|2021-10-27 04:17:10|1030.3|1025.3|1029.9|1024.9|1030.3|1025.3|1029.9|1024.9|4
1635308240000|2021-10-27 04:17:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635308270000|2021-10-27 04:17:50|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|4
1635308310000|2021-10-27 04:18:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635308320000|2021-10-27 04:18:40|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635308340000|2021-10-27 04:19:00|1029.8|1024.8|1030|1025|1030|1025|1029.8|1024.8|3
1635308410000|2021-10-27 04:20:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635308440000|2021-10-27 04:20:40|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635308450000|2021-10-27 04:20:50|1030|1025|1030|1025|1030|1025|1030|1025|1
1635308490000|2021-10-27 04:21:30|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635308500000|2021-10-27 04:21:40|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635308520000|2021-10-27 04:22:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635308540000|2021-10-27 04:22:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635308580000|2021-10-27 04:23:00|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635308600000|2021-10-27 04:23:20|1030|1025|1030|1025|1030|1025|1030|1025|1
1635308640000|2021-10-27 04:24:00|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635308680000|2021-10-27 04:24:40|1030|1025|1030|1025|1030|1025|1030|1025|1
1635308700000|2021-10-27 04:25:00|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|3
1635308710000|2021-10-27 04:25:10|1030.7|1025.7|1030.1|1025.1|1030.7|1025.7|1030.1|1025.1|3
1635308720000|2021-10-27 04:25:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635308740000|2021-10-27 04:25:40|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635308750000|2021-10-27 04:25:50|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1635308760000|2021-10-27 04:26:00|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1635308780000|2021-10-27 04:26:20|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1635308790000|2021-10-27 04:26:30|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1635308800000|2021-10-27 04:26:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1635308810000|2021-10-27 04:26:50|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1635308820000|2021-10-27 04:27:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1635308850000|2021-10-27 04:27:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1635308860000|2021-10-27 04:27:40|1030.8|1025.8|1031|1026|1031|1026|1030.8|1025.8|3
1635308880000|2021-10-27 04:28:00|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|3
1635308890000|2021-10-27 04:28:10|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.5|1025.5|3
1635308910000|2021-10-27 04:28:30|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|3
1635308940000|2021-10-27 04:29:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|7
1635308950000|2021-10-27 04:29:10|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|3
1635308970000|2021-10-27 04:29:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1635308990000|2021-10-27 04:29:50|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1635309010000|2021-10-27 04:30:10|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1635309030000|2021-10-27 04:30:30|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|3
1635309060000|2021-10-27 04:31:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635309070000|2021-10-27 04:31:10|1030.9|1025.9|1030.5|1025.5|1030.9|1025.9|1030.5|1025.5|4
1635309080000|2021-10-27 04:31:20|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|3
1635309090000|2021-10-27 04:31:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635309110000|2021-10-27 04:31:50|1030|1025|1030|1025|1030.1|1025.1|1030|1025|5
1635309150000|2021-10-27 04:32:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635309190000|2021-10-27 04:33:10|1030|1025|1030|1025|1030|1025|1029.9|1024.9|3
1635309240000|2021-10-27 04:34:00|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|4
1635309270000|2021-10-27 04:34:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635309280000|2021-10-27 04:34:40|1030|1025|1030|1025|1030|1025|1029.9|1024.9|5
1635309320000|2021-10-27 04:35:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635309340000|2021-10-27 04:35:40|1030|1025|1030|1025|1030|1025|1030|1025|1
1635309370000|2021-10-27 04:36:10|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635309380000|2021-10-27 04:36:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635309420000|2021-10-27 04:37:00|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1635309490000|2021-10-27 04:38:10|1029.9|1024.9|1030.2|1025.2|1030.3|1025.3|1029.9|1024.9|3
1635309500000|2021-10-27 04:38:20|1030|1025|1030|1025|1030|1025|1030|1025|1
1635309530000|2021-10-27 04:38:50|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1635309540000|2021-10-27 04:39:00|1030.3|1025.3|1030.5|1025.5|1030.5|1025.5|1030.3|1025.3|3
1635309550000|2021-10-27 04:39:10|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|3
1635309560000|2021-10-27 04:39:20|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|3
1635309570000|2021-10-27 04:39:30|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635309580000|2021-10-27 04:39:40|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.7|1024.7|4
1635309590000|2021-10-27 04:39:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635309600000|2021-10-27 04:40:00|1030|1025|1029.9|1024.9|1030|1025|1029.8|1024.8|4
1635309610000|2021-10-27 04:40:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635309650000|2021-10-27 04:40:50|1029.9|1024.9|1030.4|1025.4|1030.4|1025.4|1029.9|1024.9|5
1635309660000|2021-10-27 04:41:00|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|3
1635309670000|2021-10-27 04:41:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635309780000|2021-10-27 04:43:00|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|3
1635309790000|2021-10-27 04:43:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635309800000|2021-10-27 04:43:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635309820000|2021-10-27 04:43:40|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|2
1635309830000|2021-10-27 04:43:50|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1635309840000|2021-10-27 04:44:00|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|5
1635309860000|2021-10-27 04:44:20|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|4
1635309870000|2021-10-27 04:44:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|8
1635309880000|2021-10-27 04:44:40|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|8
1635309890000|2021-10-27 04:44:50|1030|1025|1030|1025|1030|1025|1030|1025|1
1635309900000|2021-10-27 04:45:00|1030.1|1025.1|1029.9|1024.9|1030.1|1025.1|1029.9|1024.9|3
1635309910000|2021-10-27 04:45:10|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1635309920000|2021-10-27 04:45:20|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|4
1635309930000|2021-10-27 04:45:30|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|12
1635309940000|2021-10-27 04:45:40|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|6
1635309950000|2021-10-27 04:45:50|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|12
1635309960000|2021-10-27 04:46:00|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|6
1635309970000|2021-10-27 04:46:10|1029.8|1024.8|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|6
1635310250000|2021-10-27 04:50:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635310260000|2021-10-27 04:51:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635310390000|2021-10-27 04:53:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635310470000|2021-10-27 04:54:30|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1635310480000|2021-10-27 04:54:40|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635310550000|2021-10-27 04:55:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635310590000|2021-10-27 04:56:30|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635310600000|2021-10-27 04:56:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|5
1635310610000|2021-10-27 04:56:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1635310620000|2021-10-27 04:57:00|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|4
1635310650000|2021-10-27 04:57:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635310730000|2021-10-27 04:58:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635310790000|2021-10-27 04:59:50|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|2
1635310800000|2021-10-27 05:00:00|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|5
1635310810000|2021-10-27 05:00:10|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|10
1635310820000|2021-10-27 05:00:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635310870000|2021-10-27 05:01:10|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|4
1635310880000|2021-10-27 05:01:20|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|5
1635310890000|2021-10-27 05:01:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|6
1635310900000|2021-10-27 05:01:40|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|7
1635310910000|2021-10-27 05:01:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|3
1635310940000|2021-10-27 05:02:20|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|8
1635310970000|2021-10-27 05:02:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635311030000|2021-10-27 05:03:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635311060000|2021-10-27 05:04:20|1029.2|1024.2|1028.7|1023.7|1029.2|1024.2|1028.7|1023.7|4
1635311070000|2021-10-27 05:04:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635311090000|2021-10-27 05:04:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635311120000|2021-10-27 05:05:20|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635311140000|2021-10-27 05:05:40|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635311150000|2021-10-27 05:05:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|3
1635311190000|2021-10-27 05:06:30|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1635311200000|2021-10-27 05:06:40|1028|1023|1028|1023|1028|1023|1028|1023|1
1635311210000|2021-10-27 05:06:50|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|5
1635311220000|2021-10-27 05:07:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635311230000|2021-10-27 05:07:10|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635311250000|2021-10-27 05:07:30|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635311290000|2021-10-27 05:08:10|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635311310000|2021-10-27 05:08:30|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635311320000|2021-10-27 05:08:40|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635311330000|2021-10-27 05:08:50|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635311350000|2021-10-27 05:09:10|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|4
1635311360000|2021-10-27 05:09:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635311370000|2021-10-27 05:09:30|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635311380000|2021-10-27 05:09:40|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635311390000|2021-10-27 05:09:50|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635311400000|2021-10-27 05:10:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635311410000|2021-10-27 05:10:10|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635311470000|2021-10-27 05:11:10|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635311500000|2021-10-27 05:11:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635311510000|2021-10-27 05:11:50|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|2
1635311520000|2021-10-27 05:12:00|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|3
1635311550000|2021-10-27 05:12:30|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635311560000|2021-10-27 05:12:40|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635311570000|2021-10-27 05:12:50|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|2
1635311590000|2021-10-27 05:13:10|1026.9|1021.9|1027|1022|1027.1|1022.1|1026.9|1021.9|4
1635311600000|2021-10-27 05:13:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635311610000|2021-10-27 05:13:30|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|6
1635311620000|2021-10-27 05:13:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1635311630000|2021-10-27 05:13:50|1026.7|1021.7|1027|1022|1027|1022|1026.7|1021.7|6
1635311650000|2021-10-27 05:14:10|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635311670000|2021-10-27 05:14:30|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635311680000|2021-10-27 05:14:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635311690000|2021-10-27 05:14:50|1027|1022|1026.9|1021.9|1027|1022|1026.8|1021.8|6
1635311700000|2021-10-27 05:15:00|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|7
1635311750000|2021-10-27 05:15:50|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635311780000|2021-10-27 05:16:20|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.4|1021.4|5
1635311810000|2021-10-27 05:16:50|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|4
1635311820000|2021-10-27 05:17:00|1027|1022|1026.9|1021.9|1027|1022|1026.8|1021.8|4
1635311840000|2021-10-27 05:17:20|1027|1022|1026.8|1021.8|1027.1|1022.1|1026.8|1021.8|7
1635311850000|2021-10-27 05:17:30|1027|1022|1027|1022|1027|1022|1027|1022|1
1635311860000|2021-10-27 05:17:40|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|4
1635311870000|2021-10-27 05:17:50|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635311880000|2021-10-27 05:18:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635311890000|2021-10-27 05:18:10|1027|1022|1027|1022|1027|1022|1026.9|1021.9|7
1635311910000|2021-10-27 05:18:30|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635311920000|2021-10-27 05:18:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|8
1635311930000|2021-10-27 05:18:50|1027|1022|1027|1022|1027|1022|1027|1022|1
1635311940000|2021-10-27 05:19:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635311950000|2021-10-27 05:19:10|1027|1022|1027|1022|1027|1022|1026.9|1021.9|3
1635311960000|2021-10-27 05:19:20|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635311970000|2021-10-27 05:19:30|1026.9|1021.9|1027|1022|1027.1|1022.1|1026.9|1021.9|4
1635311990000|2021-10-27 05:19:50|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635312020000|2021-10-27 05:20:20|1027|1022|1027|1022|1027|1022|1027|1022|1
1635312030000|2021-10-27 05:20:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635312040000|2021-10-27 05:20:40|1027|1022|1027.2|1022.2|1027.3|1022.3|1027|1022|3
1635312050000|2021-10-27 05:20:50|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|5
1635312060000|2021-10-27 05:21:00|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|5
1635312070000|2021-10-27 05:21:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|5
1635312080000|2021-10-27 05:21:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635312090000|2021-10-27 05:21:30|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635312130000|2021-10-27 05:22:10|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635312140000|2021-10-27 05:22:20|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635312150000|2021-10-27 05:22:30|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|6
1635312160000|2021-10-27 05:22:40|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|8
1635312170000|2021-10-27 05:22:50|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635312200000|2021-10-27 05:23:20|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1635312260000|2021-10-27 05:24:20|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635312310000|2021-10-27 05:25:10|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|24
1635312320000|2021-10-27 05:25:20|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|18
1635312330000|2021-10-27 05:25:30|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635312360000|2021-10-27 05:26:00|1027.1|1022.1|1027|1022|1027.2|1022.2|1027|1022|6
1635312380000|2021-10-27 05:26:20|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1635312390000|2021-10-27 05:26:30|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1635312400000|2021-10-27 05:26:40|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|3
1635312410000|2021-10-27 05:26:50|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|6
1635312420000|2021-10-27 05:27:00|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1635312440000|2021-10-27 05:27:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635312450000|2021-10-27 05:27:30|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|4
1635312460000|2021-10-27 05:27:40|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635312480000|2021-10-27 05:28:00|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635312490000|2021-10-27 05:28:10|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|5
1635312510000|2021-10-27 05:28:30|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635312520000|2021-10-27 05:28:40|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635312530000|2021-10-27 05:28:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|5
1635312560000|2021-10-27 05:29:20|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|4
1635312570000|2021-10-27 05:29:30|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635312580000|2021-10-27 05:29:40|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|4
1635312590000|2021-10-27 05:29:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635312600000|2021-10-27 05:30:00|1027.6|1022.6|1027.5|1022.5|1027.8|1022.8|1027|1022|14
1635312610000|2021-10-27 05:30:10|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.1|1022.1|6
1635312620000|2021-10-27 05:30:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635312640000|2021-10-27 05:30:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635312650000|2021-10-27 05:30:50|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.3|1022.3|3
1635312660000|2021-10-27 05:31:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635312670000|2021-10-27 05:31:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635312710000|2021-10-27 05:31:50|1027.4|1022.4|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|5
1635312720000|2021-10-27 05:32:00|1027.2|1022.2|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|3
1635312740000|2021-10-27 05:32:20|1026.8|1021.8|1026.9|1021.9|1027.1|1022.1|1026.6|1021.6|6
1635312750000|2021-10-27 05:32:30|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|3
1635312770000|2021-10-27 05:32:50|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|7
1635312780000|2021-10-27 05:33:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|3
1635312790000|2021-10-27 05:33:10|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635312800000|2021-10-27 05:33:20|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|6
1635312810000|2021-10-27 05:33:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635312820000|2021-10-27 05:33:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635312840000|2021-10-27 05:34:00|1027.1|1022.1|1027.2|1022.2|1027.3|1022.3|1027|1022|5
1635312850000|2021-10-27 05:34:10|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1635312860000|2021-10-27 05:34:20|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1635312870000|2021-10-27 05:34:30|1027|1022|1027|1022|1027|1022|1027|1022|1
1635312880000|2021-10-27 05:34:40|1026.9|1021.9|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|4
1635312890000|2021-10-27 05:34:50|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635312900000|2021-10-27 05:35:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635312910000|2021-10-27 05:35:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635312920000|2021-10-27 05:35:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635312930000|2021-10-27 05:35:30|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|4
1635312940000|2021-10-27 05:35:40|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027|1022|4
1635312950000|2021-10-27 05:35:50|1027.2|1022.2|1026.8|1021.8|1027.2|1022.2|1026.7|1021.7|7
1635312960000|2021-10-27 05:36:00|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.4|1021.4|7
1635312970000|2021-10-27 05:36:10|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635312980000|2021-10-27 05:36:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635312990000|2021-10-27 05:36:30|1026.4|1021.4|1025.8|1020.8|1026.4|1021.4|1025.8|1020.8|4
1635313000000|2021-10-27 05:36:40|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.6|1020.6|7
1635313010000|2021-10-27 05:36:50|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635313020000|2021-10-27 05:37:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|8
1635313030000|2021-10-27 05:37:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635313050000|2021-10-27 05:37:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1635313060000|2021-10-27 05:37:40|1025.9|1020.9|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|7
1635313070000|2021-10-27 05:37:50|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635313080000|2021-10-27 05:38:00|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|3
1635313110000|2021-10-27 05:38:30|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|3
1635313120000|2021-10-27 05:38:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635313130000|2021-10-27 05:38:50|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|7
1635313140000|2021-10-27 05:39:00|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.7|1020.7|10
1635313150000|2021-10-27 05:39:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635313170000|2021-10-27 05:39:30|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1635313190000|2021-10-27 05:39:50|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|3
1635313200000|2021-10-27 05:40:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1635313230000|2021-10-27 05:40:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635313270000|2021-10-27 05:41:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1635313280000|2021-10-27 05:41:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1635313290000|2021-10-27 05:41:30|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|8
1635313300000|2021-10-27 05:41:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1635313310000|2021-10-27 05:41:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1635313320000|2021-10-27 05:42:00|1026|1021|1026|1021|1026.1|1021.1|1026|1021|7
1635313350000|2021-10-27 05:42:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635313410000|2021-10-27 05:43:30|1025.7|1020.7|1025.5|1020.5|1025.8|1020.8|1025.3|1020.3|8
1635313420000|2021-10-27 05:43:40|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635313430000|2021-10-27 05:43:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|8
1635313440000|2021-10-27 05:44:00|1025.6|1020.6|1025.3|1020.3|1025.7|1020.7|1025.3|1020.3|4
1635313450000|2021-10-27 05:44:10|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|4
1635313460000|2021-10-27 05:44:20|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1635313470000|2021-10-27 05:44:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635313480000|2021-10-27 05:44:40|1025.3|1020.3|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|6
1635313490000|2021-10-27 05:44:50|1025.3|1020.3|1025.7|1020.7|1025.7|1020.7|1025.3|1020.3|5
1635313500000|2021-10-27 05:45:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635313510000|2021-10-27 05:45:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|3
1635313520000|2021-10-27 05:45:20|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|5
1635313550000|2021-10-27 05:45:50|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1635313560000|2021-10-27 05:46:00|1025.3|1020.3|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|3
1635313570000|2021-10-27 05:46:10|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|3
1635313580000|2021-10-27 05:46:20|1025.5|1020.5|1024.6|1019.6|1025.5|1020.5|1024.6|1019.6|5
1635313600000|2021-10-27 05:46:40|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|6
1635313610000|2021-10-27 05:46:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635313620000|2021-10-27 05:47:00|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1635313630000|2021-10-27 05:47:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635313690000|2021-10-27 05:48:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635313710000|2021-10-27 05:48:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635313730000|2021-10-27 05:48:50|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1635313740000|2021-10-27 05:49:00|1023.5|1018.5|1023.7|1018.7|1023.8|1018.8|1023.5|1018.5|5
1635313750000|2021-10-27 05:49:10|1023.5|1018.5|1023.8|1018.8|1023.9|1018.9|1023.5|1018.5|3
1635313760000|2021-10-27 05:49:20|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635313770000|2021-10-27 05:49:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635313780000|2021-10-27 05:49:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1635313790000|2021-10-27 05:49:50|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|4
1635313800000|2021-10-27 05:50:00|1023.9|1018.9|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|4
1635313810000|2021-10-27 05:50:10|1023.7|1018.7|1024.2|1019.2|1024.2|1019.2|1023.7|1018.7|4
1635313820000|2021-10-27 05:50:20|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|4
1635313830000|2021-10-27 05:50:30|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635313840000|2021-10-27 05:50:40|1024.2|1019.2|1024.7|1019.7|1024.7|1019.7|1024.2|1019.2|5
1635313850000|2021-10-27 05:50:50|1024.6|1019.6|1024.4|1019.4|1024.7|1019.7|1024.4|1019.4|6
1635313860000|2021-10-27 05:51:00|1024.3|1019.3|1024|1019|1024.3|1019.3|1024|1019|4
1635313870000|2021-10-27 05:51:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635313880000|2021-10-27 05:51:20|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635313890000|2021-10-27 05:51:30|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1635313900000|2021-10-27 05:51:40|1024.9|1019.9|1025|1020|1025.1|1020.1|1024.8|1019.8|8
1635313910000|2021-10-27 05:51:50|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635313920000|2021-10-27 05:52:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1635313940000|2021-10-27 05:52:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635313950000|2021-10-27 05:52:30|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|4
1635313960000|2021-10-27 05:52:40|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635313970000|2021-10-27 05:52:50|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635313980000|2021-10-27 05:53:00|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.2|1020.2|8
1635313990000|2021-10-27 05:53:10|1025.2|1020.2|1026.2|1021.2|1026.2|1021.2|1025.2|1020.2|7
1635314000000|2021-10-27 05:53:20|1026.3|1021.3|1026|1021|1026.3|1021.3|1025.9|1020.9|3
1635314010000|2021-10-27 05:53:30|1026.3|1021.3|1026.2|1021.2|1026.6|1021.6|1026.1|1021.1|8
1635314020000|2021-10-27 05:53:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|5
1635314030000|2021-10-27 05:53:50|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026|1021|8
1635314040000|2021-10-27 05:54:00|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|10
1635314050000|2021-10-27 05:54:10|1026|1021|1026|1021|1026|1021|1025.7|1020.7|4
1635314070000|2021-10-27 05:54:30|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1635314080000|2021-10-27 05:54:40|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1026.2|1021.2|3
1635314090000|2021-10-27 05:54:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1635314100000|2021-10-27 05:55:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635314110000|2021-10-27 05:55:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635314120000|2021-10-27 05:55:20|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635314130000|2021-10-27 05:55:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635314160000|2021-10-27 05:56:00|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|5
1635314170000|2021-10-27 05:56:10|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1635314190000|2021-10-27 05:56:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635314200000|2021-10-27 05:56:40|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|14
1635314210000|2021-10-27 05:56:50|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|3
1635314220000|2021-10-27 05:57:00|1025.2|1020.2|1025|1020|1025.2|1020.2|1025|1020|3
1635314230000|2021-10-27 05:57:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635314240000|2021-10-27 05:57:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635314250000|2021-10-27 05:57:30|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1635314260000|2021-10-27 05:57:40|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|6
1635314270000|2021-10-27 05:57:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635314280000|2021-10-27 05:58:00|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1635314310000|2021-10-27 05:58:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635314350000|2021-10-27 05:59:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635314360000|2021-10-27 05:59:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635314390000|2021-10-27 05:59:50|1024.8|1019.8|1024|1019|1024.8|1019.8|1024|1019|4
1635314400000|2021-10-27 06:00:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1635314410000|2021-10-27 06:00:10|1023.9|1018.9|1024.2|1019.2|1024.2|1019.2|1023.8|1018.8|3
1635314420000|2021-10-27 06:00:20|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|4
1635314430000|2021-10-27 06:00:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635314440000|2021-10-27 06:00:40|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1635314450000|2021-10-27 06:00:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635314460000|2021-10-27 06:01:00|1024.7|1019.7|1025.1|1020.1|1025.1|1020.1|1024.6|1019.6|6
1635314470000|2021-10-27 06:01:10|1025|1020|1024.9|1019.9|1025.1|1020.1|1024.8|1019.8|7
1635314490000|2021-10-27 06:01:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635314500000|2021-10-27 06:01:40|1025.6|1020.6|1025.9|1020.9|1026|1021|1025.6|1020.6|5
1635314520000|2021-10-27 06:02:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635314540000|2021-10-27 06:02:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635314550000|2021-10-27 06:02:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|4
1635314560000|2021-10-27 06:02:40|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635314590000|2021-10-27 06:03:10|1025.4|1020.4|1024.7|1019.7|1025.4|1020.4|1024.6|1019.6|4
1635314600000|2021-10-27 06:03:20|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.1|1019.1|12
1635314620000|2021-10-27 06:03:40|1024.2|1019.2|1024.5|1019.5|1024.6|1019.6|1024.2|1019.2|5
1635314630000|2021-10-27 06:03:50|1024.7|1019.7|1024.9|1019.9|1025|1020|1024.7|1019.7|8
1635314640000|2021-10-27 06:04:00|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|8
1635314650000|2021-10-27 06:04:10|1024.8|1019.8|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|6
1635314660000|2021-10-27 06:04:20|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.4|1019.4|12
1635314670000|2021-10-27 06:04:30|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.6|1019.6|3
1635314680000|2021-10-27 06:04:40|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|4
1635314690000|2021-10-27 06:04:50|1025.1|1020.1|1025.3|1020.3|1025.3|1020.3|1025|1020|8
1635314700000|2021-10-27 06:05:00|1025.1|1020.1|1025.3|1020.3|1025.3|1020.3|1025|1020|9
1635314710000|2021-10-27 06:05:10|1025.1|1020.1|1025.4|1020.4|1025.4|1020.4|1025.1|1020.1|4
1635314720000|2021-10-27 06:05:20|1025.3|1020.3|1025.6|1020.6|1025.6|1020.6|1025.3|1020.3|8
1635314730000|2021-10-27 06:05:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635314740000|2021-10-27 06:05:40|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635314750000|2021-10-27 06:05:50|1025.7|1020.7|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|5
1635314760000|2021-10-27 06:06:00|1025.3|1020.3|1025.3|1020.3|1025.6|1020.6|1025.1|1020.1|10
1635314770000|2021-10-27 06:06:10|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1635314780000|2021-10-27 06:06:20|1025.4|1020.4|1025.5|1020.5|1025.6|1020.6|1025.3|1020.3|6
1635314790000|2021-10-27 06:06:30|1025.4|1020.4|1025|1020|1025.4|1020.4|1025|1020|6
1635314800000|2021-10-27 06:06:40|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|2
1635314810000|2021-10-27 06:06:50|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|4
1635314820000|2021-10-27 06:07:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1024.9|1019.9|5
1635314830000|2021-10-27 06:07:10|1025|1020|1024.6|1019.6|1025|1020|1024.5|1019.5|18
1635314840000|2021-10-27 06:07:20|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635314850000|2021-10-27 06:07:30|1024.3|1019.3|1024.8|1019.8|1024.8|1019.8|1024.2|1019.2|5
1635314880000|2021-10-27 06:08:00|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.3|1019.3|13
1635314890000|2021-10-27 06:08:10|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|3
1635314900000|2021-10-27 06:08:20|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|7
1635314910000|2021-10-27 06:08:30|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|3
1635314920000|2021-10-27 06:08:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635314930000|2021-10-27 06:08:50|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1635314950000|2021-10-27 06:09:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635314970000|2021-10-27 06:09:30|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1635314990000|2021-10-27 06:09:50|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.1|1019.1|5
1635315000000|2021-10-27 06:10:00|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635315010000|2021-10-27 06:10:10|1024.4|1019.4|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|4
1635315020000|2021-10-27 06:10:20|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|2
1635315030000|2021-10-27 06:10:30|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.1|1019.1|12
1635315040000|2021-10-27 06:10:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635315050000|2021-10-27 06:10:50|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|4
1635315060000|2021-10-27 06:11:00|1024.4|1019.4|1024.6|1019.6|1024.9|1019.9|1024.3|1019.3|11
1635315070000|2021-10-27 06:11:10|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|4
1635315080000|2021-10-27 06:11:20|1024.6|1019.6|1024.2|1019.2|1024.6|1019.6|1024|1019|7
1635315090000|2021-10-27 06:11:30|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|2
1635315100000|2021-10-27 06:11:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635315110000|2021-10-27 06:11:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635315120000|2021-10-27 06:12:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|4
1635315130000|2021-10-27 06:12:10|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1635315140000|2021-10-27 06:12:20|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|3
1635315170000|2021-10-27 06:12:50|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635315180000|2021-10-27 06:13:00|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635315190000|2021-10-27 06:13:10|1025|1020|1025.1|1020.1|1025.2|1020.2|1025|1020|4
1635315200000|2021-10-27 06:13:20|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|2
1635315210000|2021-10-27 06:13:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1635315220000|2021-10-27 06:13:40|1025.1|1020.1|1024.9|1019.9|1025.1|1020.1|1024.8|1019.8|8
1635315230000|2021-10-27 06:13:50|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|6
1635315240000|2021-10-27 06:14:00|1025.1|1020.1|1025.6|1020.6|1025.6|1020.6|1025.1|1020.1|7
1635315250000|2021-10-27 06:14:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1635315260000|2021-10-27 06:14:20|1026.3|1021.3|1025.9|1020.9|1026.3|1021.3|1025.8|1020.8|15
1635315270000|2021-10-27 06:14:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|12
1635315280000|2021-10-27 06:14:40|1026|1021|1025.9|1020.9|1026|1021|1025.8|1020.8|4
1635315300000|2021-10-27 06:15:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|5
1635315310000|2021-10-27 06:15:10|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|11
1635315330000|2021-10-27 06:15:30|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635315350000|2021-10-27 06:15:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635315360000|2021-10-27 06:16:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1635315370000|2021-10-27 06:16:10|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1635315380000|2021-10-27 06:16:20|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1635315390000|2021-10-27 06:16:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1635315410000|2021-10-27 06:16:50|1025.5|1020.5|1025.8|1020.8|1025.8|1020.8|1025.5|1020.5|8
1635315420000|2021-10-27 06:17:00|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635315430000|2021-10-27 06:17:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635315440000|2021-10-27 06:17:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635315460000|2021-10-27 06:17:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|6
1635315470000|2021-10-27 06:17:50|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|7
1635315480000|2021-10-27 06:18:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.4|1020.4|5
1635315500000|2021-10-27 06:18:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635315520000|2021-10-27 06:18:40|1025.3|1020.3|1025.9|1020.9|1025.9|1020.9|1025.3|1020.3|6
1635315530000|2021-10-27 06:18:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|6
1635315540000|2021-10-27 06:19:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|7
1635315550000|2021-10-27 06:19:10|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.6|1020.6|8
1635315560000|2021-10-27 06:19:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635315580000|2021-10-27 06:19:40|1025.8|1020.8|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|4
1635315590000|2021-10-27 06:19:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635315610000|2021-10-27 06:20:10|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635315620000|2021-10-27 06:20:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635315630000|2021-10-27 06:20:30|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|3
1635315640000|2021-10-27 06:20:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1635315660000|2021-10-27 06:21:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|8
1635315670000|2021-10-27 06:21:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|10
1635315680000|2021-10-27 06:21:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635315690000|2021-10-27 06:21:30|1026|1021|1026.5|1021.5|1026.6|1021.6|1026|1021|4
1635315710000|2021-10-27 06:21:50|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|2
1635315720000|2021-10-27 06:22:00|1026.1|1021.1|1026.3|1021.3|1026.3|1021.3|1026.1|1021.1|7
1635315730000|2021-10-27 06:22:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|4
1635315740000|2021-10-27 06:22:20|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|9
1635315750000|2021-10-27 06:22:30|1026.4|1021.4|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|5
1635315760000|2021-10-27 06:22:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635315770000|2021-10-27 06:22:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1635315780000|2021-10-27 06:23:00|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1635315820000|2021-10-27 06:23:40|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1635315830000|2021-10-27 06:23:50|1026.2|1021.2|1026.3|1021.3|1026.4|1021.4|1026.1|1021.1|6
1635315840000|2021-10-27 06:24:00|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|3
1635315850000|2021-10-27 06:24:10|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1635315860000|2021-10-27 06:24:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|5
1635315870000|2021-10-27 06:24:30|1026.2|1021.2|1026.4|1021.4|1026.4|1021.4|1026.2|1021.2|3
1635315880000|2021-10-27 06:24:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635315890000|2021-10-27 06:24:50|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|4
1635315900000|2021-10-27 06:25:00|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|14
1635315910000|2021-10-27 06:25:10|1026.1|1021.1|1026.4|1021.4|1026.4|1021.4|1026|1021|3
1635315940000|2021-10-27 06:25:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635315950000|2021-10-27 06:25:50|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1635315970000|2021-10-27 06:26:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635316000000|2021-10-27 06:26:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635316010000|2021-10-27 06:26:50|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635316030000|2021-10-27 06:27:10|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|8
1635316040000|2021-10-27 06:27:20|1026.5|1021.5|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|12
1635316050000|2021-10-27 06:27:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635316060000|2021-10-27 06:27:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635316070000|2021-10-27 06:27:50|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|2
1635316080000|2021-10-27 06:28:00|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1635316090000|2021-10-27 06:28:10|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635316100000|2021-10-27 06:28:20|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1635316190000|2021-10-27 06:29:50|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635316200000|2021-10-27 06:30:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635316210000|2021-10-27 06:30:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.5|1021.5|4
1635316220000|2021-10-27 06:30:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|4
1635316230000|2021-10-27 06:30:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|5
1635316240000|2021-10-27 06:30:40|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|8
1635316250000|2021-10-27 06:30:50|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|5
1635316270000|2021-10-27 06:31:10|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635316280000|2021-10-27 06:31:20|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.6|1021.6|3
1635316290000|2021-10-27 06:31:30|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|7
1635316300000|2021-10-27 06:31:40|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|4
1635316320000|2021-10-27 06:32:00|1026.5|1021.5|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|6
1635316330000|2021-10-27 06:32:10|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|4
1635316350000|2021-10-27 06:32:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|5
1635316370000|2021-10-27 06:32:50|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1635316380000|2021-10-27 06:33:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|4
1635316390000|2021-10-27 06:33:10|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1635316400000|2021-10-27 06:33:20|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|10
1635316410000|2021-10-27 06:33:30|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|2
1635316420000|2021-10-27 06:33:40|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635316440000|2021-10-27 06:34:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1635316450000|2021-10-27 06:34:10|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|2
1635316460000|2021-10-27 06:34:20|1027.1|1022.1|1026.8|1021.8|1027.2|1022.2|1026.8|1021.8|12
1635316470000|2021-10-27 06:34:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635316480000|2021-10-27 06:34:40|1027|1022|1027|1022|1027|1022|1027|1022|1
1635316570000|2021-10-27 06:36:10|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635316580000|2021-10-27 06:36:20|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635316620000|2021-10-27 06:37:00|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635316640000|2021-10-27 06:37:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1635316650000|2021-10-27 06:37:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635316660000|2021-10-27 06:37:40|1026.1|1021.1|1025.9|1020.9|1026.2|1021.2|1025.7|1020.7|7
1635316670000|2021-10-27 06:37:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1635316680000|2021-10-27 06:38:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1635316690000|2021-10-27 06:38:10|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026|1021|7
1635316700000|2021-10-27 06:38:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635316720000|2021-10-27 06:38:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635316730000|2021-10-27 06:38:50|1026|1021|1026|1021|1026.1|1021.1|1025.9|1020.9|11
1635316740000|2021-10-27 06:39:00|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.8|1020.8|6
1635316750000|2021-10-27 06:39:10|1026.1|1021.1|1026.6|1021.6|1026.6|1021.6|1026.1|1021.1|4
1635316760000|2021-10-27 06:39:20|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|4
1635316770000|2021-10-27 06:39:30|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635316780000|2021-10-27 06:39:40|1026.7|1021.7|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|3
1635316790000|2021-10-27 06:39:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1635316800000|2021-10-27 06:40:00|1027|1022|1027|1022|1027|1022|1027|1022|1
1635316860000|2021-10-27 06:41:00|1027.1|1022.1|1027.8|1022.8|1027.8|1022.8|1027.1|1022.1|4
1635316870000|2021-10-27 06:41:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635316880000|2021-10-27 06:41:20|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635316890000|2021-10-27 06:41:30|1027.7|1022.7|1027.5|1022.5|1027.8|1022.8|1027.5|1022.5|3
1635316910000|2021-10-27 06:41:50|1027.3|1022.3|1027|1022|1027.4|1022.4|1027|1022|3
1635316920000|2021-10-27 06:42:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|5
1635316960000|2021-10-27 06:42:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|4
1635316990000|2021-10-27 06:43:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635317000000|2021-10-27 06:43:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635317090000|2021-10-27 06:44:50|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1635317100000|2021-10-27 06:45:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.7|1021.7|6
1635317140000|2021-10-27 06:45:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635317200000|2021-10-27 06:46:40|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635317220000|2021-10-27 06:47:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635317230000|2021-10-27 06:47:10|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|4
1635317240000|2021-10-27 06:47:20|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1635317260000|2021-10-27 06:47:40|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|3
1635317280000|2021-10-27 06:48:00|1028|1023|1028|1023|1028|1023|1027.9|1022.9|3
1635317290000|2021-10-27 06:48:10|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|8
1635317300000|2021-10-27 06:48:20|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1635317310000|2021-10-27 06:48:30|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635317330000|2021-10-27 06:48:50|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1635317340000|2021-10-27 06:49:00|1028|1023|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|5
1635317350000|2021-10-27 06:49:10|1028|1023|1028|1023|1028|1023|1028|1023|1
1635317360000|2021-10-27 06:49:20|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.9|1022.9|7
1635317370000|2021-10-27 06:49:30|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|4
1635317380000|2021-10-27 06:49:40|1028|1023|1028|1023|1028|1023|1028|1023|1
1635317390000|2021-10-27 06:49:50|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1635317400000|2021-10-27 06:50:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028|1023|4
1635317450000|2021-10-27 06:50:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635317460000|2021-10-27 06:51:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635317470000|2021-10-27 06:51:10|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|13
1635317480000|2021-10-27 06:51:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635317490000|2021-10-27 06:51:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635317500000|2021-10-27 06:51:40|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|8
1635317510000|2021-10-27 06:51:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635317520000|2021-10-27 06:52:00|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|10
1635317530000|2021-10-27 06:52:10|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|3
1635317540000|2021-10-27 06:52:20|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635317580000|2021-10-27 06:53:00|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.1|1023.1|3
1635317610000|2021-10-27 06:53:30|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|5
1635317620000|2021-10-27 06:53:40|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635317630000|2021-10-27 06:53:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|9
1635317640000|2021-10-27 06:54:00|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635317660000|2021-10-27 06:54:20|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635317670000|2021-10-27 06:54:30|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635317690000|2021-10-27 06:54:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635317730000|2021-10-27 06:55:30|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1635317740000|2021-10-27 06:55:40|1028|1023|1028|1023|1028.1|1023.1|1028|1023|3
1635317750000|2021-10-27 06:55:50|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1635317760000|2021-10-27 06:56:00|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|14
1635317770000|2021-10-27 06:56:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|7
1635317820000|2021-10-27 06:57:00|1028|1023|1028|1023|1028|1023|1028|1023|1
1635317860000|2021-10-27 06:57:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635317900000|2021-10-27 06:58:20|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|4
1635317910000|2021-10-27 06:58:30|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635317940000|2021-10-27 06:59:00|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635317950000|2021-10-27 06:59:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635317960000|2021-10-27 06:59:20|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1635317970000|2021-10-27 06:59:30|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1635317980000|2021-10-27 06:59:40|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1635317990000|2021-10-27 06:59:50|1028.2|1023.2|1028|1023|1028.2|1023.2|1028|1023|13
1635318000000|2021-10-27 07:00:00|1028.1|1023.1|1028|1023|1028.3|1023.3|1028|1023|13
1635318010000|2021-10-27 07:00:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1635318030000|2021-10-27 07:00:30|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1635318040000|2021-10-27 07:00:40|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|2
1635318050000|2021-10-27 07:00:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635318060000|2021-10-27 07:01:00|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|3
1635318080000|2021-10-27 07:01:20|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635318090000|2021-10-27 07:01:30|1028|1023|1027.9|1022.9|1028|1023|1027.8|1022.8|3
1635318100000|2021-10-27 07:01:40|1027.8|1022.8|1028.1|1023.1|1028.2|1023.2|1027.8|1022.8|5
1635318110000|2021-10-27 07:01:50|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635318120000|2021-10-27 07:02:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635318140000|2021-10-27 07:02:20|1028.5|1023.5|1028.1|1023.1|1028.5|1023.5|1028.1|1023.1|9
1635318150000|2021-10-27 07:02:30|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|8
1635318180000|2021-10-27 07:03:00|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|4
1635318190000|2021-10-27 07:03:10|1028|1023|1028|1023|1028|1023|1028|1023|1
1635318200000|2021-10-27 07:03:20|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1635318210000|2021-10-27 07:03:30|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635318220000|2021-10-27 07:03:40|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635318230000|2021-10-27 07:03:50|1028.3|1023.3|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|3
1635318240000|2021-10-27 07:04:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635318260000|2021-10-27 07:04:20|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029|1024|4
1635318270000|2021-10-27 07:04:30|1029.2|1024.2|1028.5|1023.5|1029.2|1024.2|1028.5|1023.5|5
1635318280000|2021-10-27 07:04:40|1028.8|1023.8|1029|1024|1029|1024|1028.7|1023.7|5
1635318290000|2021-10-27 07:04:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635318300000|2021-10-27 07:05:00|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|7
1635318310000|2021-10-27 07:05:10|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1635318320000|2021-10-27 07:05:20|1028.8|1023.8|1029|1024|1029|1024|1028.7|1023.7|4
1635318340000|2021-10-27 07:05:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635318350000|2021-10-27 07:05:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1635318380000|2021-10-27 07:06:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|7
1635318400000|2021-10-27 07:06:40|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|21
1635318410000|2021-10-27 07:06:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635318420000|2021-10-27 07:07:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635318430000|2021-10-27 07:07:10|1029.1|1024.1|1029|1024|1029.2|1024.2|1029|1024|4
1635318440000|2021-10-27 07:07:20|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|6
1635318450000|2021-10-27 07:07:30|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1635318470000|2021-10-27 07:07:50|1029|1024|1028.8|1023.8|1029|1024|1028.6|1023.6|5
1635318480000|2021-10-27 07:08:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635318490000|2021-10-27 07:08:10|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1635318510000|2021-10-27 07:08:30|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635318520000|2021-10-27 07:08:40|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635318530000|2021-10-27 07:08:50|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635318540000|2021-10-27 07:09:00|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635318550000|2021-10-27 07:09:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|3
1635318560000|2021-10-27 07:09:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635318570000|2021-10-27 07:09:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635318580000|2021-10-27 07:09:40|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|4
1635318590000|2021-10-27 07:09:50|1027.2|1022.2|1026.8|1021.8|1027.2|1022.2|1026.8|1021.8|5
1635318600000|2021-10-27 07:10:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635318610000|2021-10-27 07:10:10|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1635318620000|2021-10-27 07:10:20|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|2
1635318630000|2021-10-27 07:10:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635318640000|2021-10-27 07:10:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|4
1635318650000|2021-10-27 07:10:50|1027.3|1022.3|1027.7|1022.7|1027.7|1022.7|1027.3|1022.3|4
1635318660000|2021-10-27 07:11:00|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|6
1635318670000|2021-10-27 07:11:10|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|14
1635318680000|2021-10-27 07:11:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|7
1635318690000|2021-10-27 07:11:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635318720000|2021-10-27 07:12:00|1028|1023|1028|1023|1028.2|1023.2|1028|1023|4
1635318730000|2021-10-27 07:12:10|1027.9|1022.9|1027.7|1022.7|1028|1023|1027.6|1022.6|5
1635318740000|2021-10-27 07:12:20|1027.6|1022.6|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|5
1635318750000|2021-10-27 07:12:30|1028|1023|1027.9|1022.9|1028|1023|1027.8|1022.8|4
1635318760000|2021-10-27 07:12:40|1027.8|1022.8|1027.8|1022.8|1028|1023|1027.7|1022.7|11
1635318770000|2021-10-27 07:12:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1635318780000|2021-10-27 07:13:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635318790000|2021-10-27 07:13:10|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635318800000|2021-10-27 07:13:20|1028.2|1023.2|1028.4|1023.4|1028.6|1023.6|1028.2|1023.2|6
1635318860000|2021-10-27 07:14:20|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|9
1635318870000|2021-10-27 07:14:30|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1635318880000|2021-10-27 07:14:40|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|3
1635318890000|2021-10-27 07:14:50|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1635318900000|2021-10-27 07:15:00|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635318910000|2021-10-27 07:15:10|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635318920000|2021-10-27 07:15:20|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635318930000|2021-10-27 07:15:30|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|10
1635318940000|2021-10-27 07:15:40|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|4
1635318950000|2021-10-27 07:15:50|1027.5|1022.5|1027.8|1022.8|1027.9|1022.9|1027.5|1022.5|6
1635318960000|2021-10-27 07:16:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|8
1635318970000|2021-10-27 07:16:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635318980000|2021-10-27 07:16:20|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635318990000|2021-10-27 07:16:30|1027.3|1022.3|1026.9|1021.9|1027.3|1022.3|1026.9|1021.9|5
1635319000000|2021-10-27 07:16:40|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1635319010000|2021-10-27 07:16:50|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1635319020000|2021-10-27 07:17:00|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|2
1635319040000|2021-10-27 07:17:20|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|5
1635319050000|2021-10-27 07:17:30|1026.3|1021.3|1025.7|1020.7|1026.5|1021.5|1025.7|1020.7|13
1635319060000|2021-10-27 07:17:40|1025.6|1020.6|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|13
1635319070000|2021-10-27 07:17:50|1025.5|1020.5|1025.9|1020.9|1025.9|1020.9|1025.5|1020.5|6
1635319080000|2021-10-27 07:18:00|1025.8|1020.8|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|4
1635319100000|2021-10-27 07:18:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|8
1635319120000|2021-10-27 07:18:40|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|8
1635319140000|2021-10-27 07:19:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635319160000|2021-10-27 07:19:20|1025.8|1020.8|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|11
1635319170000|2021-10-27 07:19:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|10
1635319180000|2021-10-27 07:19:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1635319190000|2021-10-27 07:19:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1635319200000|2021-10-27 07:20:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|5
1635319210000|2021-10-27 07:20:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635319230000|2021-10-27 07:20:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|6
1635319260000|2021-10-27 07:21:00|1025.7|1020.7|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|6
1635319270000|2021-10-27 07:21:10|1025.5|1020.5|1025|1020|1025.5|1020.5|1025|1020|4
1635319280000|2021-10-27 07:21:20|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1635319290000|2021-10-27 07:21:30|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|3
1635319300000|2021-10-27 07:21:40|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|5
1635319310000|2021-10-27 07:21:50|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|10
1635319320000|2021-10-27 07:22:00|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|16
1635319330000|2021-10-27 07:22:10|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|4
1635319340000|2021-10-27 07:22:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1635319350000|2021-10-27 07:22:30|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|10
1635319360000|2021-10-27 07:22:40|1024.7|1019.7|1024.9|1019.9|1025|1020|1024.7|1019.7|5
1635319370000|2021-10-27 07:22:50|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|6
1635319380000|2021-10-27 07:23:00|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|13
1635319400000|2021-10-27 07:23:20|1024.7|1019.7|1024.4|1019.4|1024.7|1019.7|1024.4|1019.4|10
1635319410000|2021-10-27 07:23:30|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.7|1018.7|5
1635319420000|2021-10-27 07:23:40|1024|1019|1024.1|1019.1|1024.3|1019.3|1024|1019|5
1635319430000|2021-10-27 07:23:50|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635319440000|2021-10-27 07:24:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635319450000|2021-10-27 07:24:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|10
1635319460000|2021-10-27 07:24:20|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|10
1635319480000|2021-10-27 07:24:40|1024|1019|1023.7|1018.7|1024|1019|1023.7|1018.7|3
1635319490000|2021-10-27 07:24:50|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|2
1635319500000|2021-10-27 07:25:00|1023.9|1018.9|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|3
1635319510000|2021-10-27 07:25:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|7
1635319520000|2021-10-27 07:25:20|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.7|1018.7|5
1635319530000|2021-10-27 07:25:30|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|4
1635319540000|2021-10-27 07:25:40|1023.7|1018.7|1023.3|1018.3|1023.7|1018.7|1023.3|1018.3|8
1635319550000|2021-10-27 07:25:50|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635319560000|2021-10-27 07:26:00|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|3
1635319570000|2021-10-27 07:26:10|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635319590000|2021-10-27 07:26:30|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635319600000|2021-10-27 07:26:40|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|3
1635319610000|2021-10-27 07:26:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635319640000|2021-10-27 07:27:20|1023.6|1018.6|1023.9|1018.9|1023.9|1018.9|1023.6|1018.6|2
1635319650000|2021-10-27 07:27:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635319660000|2021-10-27 07:27:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|3
1635319690000|2021-10-27 07:28:10|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635319700000|2021-10-27 07:28:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1635319710000|2021-10-27 07:28:30|1024.2|1019.2|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|4
1635319720000|2021-10-27 07:28:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|6
1635319730000|2021-10-27 07:28:50|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|10
1635319740000|2021-10-27 07:29:00|1024.4|1019.4|1024.8|1019.8|1024.8|1019.8|1024.4|1019.4|2
1635319750000|2021-10-27 07:29:10|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|9
1635319760000|2021-10-27 07:29:20|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|4
1635319770000|2021-10-27 07:29:30|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|10
1635319780000|2021-10-27 07:29:40|1024.8|1019.8|1024.1|1019.1|1024.8|1019.8|1024.1|1019.1|6
1635319790000|2021-10-27 07:29:50|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635319800000|2021-10-27 07:30:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635319810000|2021-10-27 07:30:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635319820000|2021-10-27 07:30:20|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|2
1635319840000|2021-10-27 07:30:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635319870000|2021-10-27 07:31:10|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1635319910000|2021-10-27 07:31:50|1025|1020|1025|1020|1025|1020|1024.9|1019.9|7
1635319940000|2021-10-27 07:32:20|1025.2|1020.2|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|9
1635319950000|2021-10-27 07:32:30|1025.3|1020.3|1025|1020|1025.3|1020.3|1024.9|1019.9|3
1635319960000|2021-10-27 07:32:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635319970000|2021-10-27 07:32:50|1025|1020|1025|1020|1025|1020|1025|1020|1
1635319980000|2021-10-27 07:33:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635319990000|2021-10-27 07:33:10|1025|1020|1025|1020|1025.1|1020.1|1025|1020|7
1635320030000|2021-10-27 07:33:50|1024.9|1019.9|1025.1|1020.1|1025.1|1020.1|1024.9|1019.9|9
1635320040000|2021-10-27 07:34:00|1025|1020|1025.1|1020.1|1025.2|1020.2|1025|1020|4
1635320050000|2021-10-27 07:34:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635320060000|2021-10-27 07:34:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635320070000|2021-10-27 07:34:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|3
1635320080000|2021-10-27 07:34:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635320100000|2021-10-27 07:35:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025|1020|10
1635320110000|2021-10-27 07:35:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|12
1635320120000|2021-10-27 07:35:20|1025.2|1020.2|1025.6|1020.6|1025.8|1020.8|1025.2|1020.2|4
1635320130000|2021-10-27 07:35:30|1026|1021|1025.2|1020.2|1026|1021|1025.2|1020.2|8
1635320140000|2021-10-27 07:35:40|1025.1|1020.1|1025.5|1020.5|1025.5|1020.5|1025.1|1020.1|2
1635320150000|2021-10-27 07:35:50|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635320170000|2021-10-27 07:36:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635320190000|2021-10-27 07:36:30|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1635320200000|2021-10-27 07:36:40|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|7
1635320210000|2021-10-27 07:36:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|3
1635320220000|2021-10-27 07:37:00|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|5
1635320230000|2021-10-27 07:37:10|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|7
1635320240000|2021-10-27 07:37:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635320250000|2021-10-27 07:37:30|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|16
1635320260000|2021-10-27 07:37:40|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|16
1635320280000|2021-10-27 07:38:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635320290000|2021-10-27 07:38:10|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635320300000|2021-10-27 07:38:20|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|5
1635320310000|2021-10-27 07:38:30|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|3
1635320320000|2021-10-27 07:38:40|1023.4|1018.4|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|6
1635320330000|2021-10-27 07:38:50|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|3
1635320340000|2021-10-27 07:39:00|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1635320350000|2021-10-27 07:39:10|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635320360000|2021-10-27 07:39:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|3
1635320370000|2021-10-27 07:39:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635320380000|2021-10-27 07:39:40|1022.8|1017.8|1022.5|1017.5|1022.8|1017.8|1022.5|1017.5|2
1635320390000|2021-10-27 07:39:50|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635320400000|2021-10-27 07:40:00|1022.6|1017.6|1022.4|1017.4|1022.6|1017.6|1022.2|1017.2|10
1635320410000|2021-10-27 07:40:10|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1635320420000|2021-10-27 07:40:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635320430000|2021-10-27 07:40:30|1022.2|1017.2|1022.4|1017.4|1022.5|1017.5|1022.2|1017.2|5
1635320440000|2021-10-27 07:40:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|4
1635320450000|2021-10-27 07:40:50|1022.6|1017.6|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|3
1635320460000|2021-10-27 07:41:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635320470000|2021-10-27 07:41:10|1022.6|1017.6|1022.6|1017.6|1022.9|1017.9|1022.6|1017.6|9
1635320480000|2021-10-27 07:41:20|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|11
1635320490000|2021-10-27 07:41:30|1022.6|1017.6|1022.3|1017.3|1022.6|1017.6|1022.2|1017.2|9
1635320500000|2021-10-27 07:41:40|1022.1|1017.1|1021.9|1016.9|1022.3|1017.3|1021.9|1016.9|9
1635320510000|2021-10-27 07:41:50|1022.1|1017.1|1021.6|1016.6|1022.1|1017.1|1021.6|1016.6|5
1635320520000|2021-10-27 07:42:00|1021.7|1016.7|1021.9|1016.9|1022.1|1017.1|1021.7|1016.7|10
1635320530000|2021-10-27 07:42:10|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|11
1635320540000|2021-10-27 07:42:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635320550000|2021-10-27 07:42:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635320560000|2021-10-27 07:42:40|1021.4|1016.4|1021|1016|1021.4|1016.4|1021|1016|13
1635320570000|2021-10-27 07:42:50|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|4
1635320580000|2021-10-27 07:43:00|1020.8|1015.8|1020.4|1015.4|1020.8|1015.8|1020.3|1015.3|8
1635320590000|2021-10-27 07:43:10|1020.5|1015.5|1021|1016|1021|1016|1020.5|1015.5|8
1635320600000|2021-10-27 07:43:20|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|6
1635320610000|2021-10-27 07:43:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635320620000|2021-10-27 07:43:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|4
1635320630000|2021-10-27 07:43:50|1021.4|1016.4|1021.1|1016.1|1021.5|1016.5|1021.1|1016.1|9
1635320640000|2021-10-27 07:44:00|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|8
1635320650000|2021-10-27 07:44:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635320660000|2021-10-27 07:44:20|1021|1016|1021.2|1016.2|1021.3|1016.3|1021|1016|9
1635320670000|2021-10-27 07:44:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|9
1635320680000|2021-10-27 07:44:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|6
1635320690000|2021-10-27 07:44:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635320720000|2021-10-27 07:45:20|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|3
1635320730000|2021-10-27 07:45:30|1021.5|1016.5|1021.8|1016.8|1021.8|1016.8|1021.5|1016.5|4
1635320740000|2021-10-27 07:45:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635320750000|2021-10-27 07:45:50|1022|1017|1022|1017|1022|1017|1022|1017|1
1635320780000|2021-10-27 07:46:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635320810000|2021-10-27 07:46:50|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|3
1635320820000|2021-10-27 07:47:00|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|3
1635320830000|2021-10-27 07:47:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635320840000|2021-10-27 07:47:20|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|3
1635320850000|2021-10-27 07:47:30|1020.8|1015.8|1020.5|1015.5|1020.8|1015.8|1020.5|1015.5|3
1635320860000|2021-10-27 07:47:40|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1635320870000|2021-10-27 07:47:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1635320890000|2021-10-27 07:48:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635320900000|2021-10-27 07:48:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|5
1635320910000|2021-10-27 07:48:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021|1016|6
1635320920000|2021-10-27 07:48:40|1021|1016|1021|1016|1021.1|1016.1|1021|1016|3
1635320930000|2021-10-27 07:48:50|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1635320940000|2021-10-27 07:49:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|4
1635320950000|2021-10-27 07:49:10|1021.5|1016.5|1021.9|1016.9|1021.9|1016.9|1021.5|1016.5|2
1635320960000|2021-10-27 07:49:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|22
1635320970000|2021-10-27 07:49:30|1021.8|1016.8|1021.3|1016.3|1022|1017|1021.3|1016.3|6
1635320980000|2021-10-27 07:49:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635320990000|2021-10-27 07:49:50|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635321000000|2021-10-27 07:50:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635321010000|2021-10-27 07:50:10|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1020.7|1015.7|13
1635321020000|2021-10-27 07:50:20|1021|1016|1021.2|1016.2|1021.2|1016.2|1021|1016|13
1635321030000|2021-10-27 07:50:30|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|3
1635321040000|2021-10-27 07:50:40|1021|1016|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|7
1635321050000|2021-10-27 07:50:50|1021.2|1016.2|1021.2|1016.2|1021.4|1016.4|1021.1|1016.1|11
1635321060000|2021-10-27 07:51:00|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635321070000|2021-10-27 07:51:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635321090000|2021-10-27 07:51:30|1020.9|1015.9|1021.2|1016.2|1021.2|1016.2|1020.9|1015.9|3
1635321100000|2021-10-27 07:51:40|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|10
1635321110000|2021-10-27 07:51:50|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|6
1635321120000|2021-10-27 07:52:00|1021.3|1016.3|1021.1|1016.1|1021.4|1016.4|1021.1|1016.1|7
1635321130000|2021-10-27 07:52:10|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|7
1635321140000|2021-10-27 07:52:20|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.9|1015.9|4
1635321150000|2021-10-27 07:52:30|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|3
1635321160000|2021-10-27 07:52:40|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635321170000|2021-10-27 07:52:50|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|4
1635321180000|2021-10-27 07:53:00|1021|1016|1021.2|1016.2|1021.3|1016.3|1021|1016|6
1635321190000|2021-10-27 07:53:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|4
1635321200000|2021-10-27 07:53:20|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|7
1635321210000|2021-10-27 07:53:30|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|3
1635321220000|2021-10-27 07:53:40|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|3
1635321230000|2021-10-27 07:53:50|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|4
1635321240000|2021-10-27 07:54:00|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635321250000|2021-10-27 07:54:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635321260000|2021-10-27 07:54:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635321270000|2021-10-27 07:54:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021|1016|4
1635321280000|2021-10-27 07:54:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|5
1635321300000|2021-10-27 07:55:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|5
1635321310000|2021-10-27 07:55:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|12
1635321320000|2021-10-27 07:55:20|1021.4|1016.4|1021.2|1016.2|1021.5|1016.5|1021.2|1016.2|10
1635321330000|2021-10-27 07:55:30|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635321340000|2021-10-27 07:55:40|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635321350000|2021-10-27 07:55:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|7
1635321360000|2021-10-27 07:56:00|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|8
1635321370000|2021-10-27 07:56:10|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.2|1016.2|8
1635321380000|2021-10-27 07:56:20|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|4
1635321390000|2021-10-27 07:56:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635321410000|2021-10-27 07:56:50|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635321420000|2021-10-27 07:57:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|7
1635321430000|2021-10-27 07:57:10|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|3
1635321460000|2021-10-27 07:57:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635321470000|2021-10-27 07:57:50|1021|1016|1021|1016|1021|1016|1020.8|1015.8|4
1635321480000|2021-10-27 07:58:00|1020.9|1015.9|1021.3|1016.3|1021.3|1016.3|1020.9|1015.9|8
1635321490000|2021-10-27 07:58:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|18
1635321500000|2021-10-27 07:58:20|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|8
1635321510000|2021-10-27 07:58:30|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635321520000|2021-10-27 07:58:40|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|5
1635321530000|2021-10-27 07:58:50|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|8
1635321540000|2021-10-27 07:59:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|3
1635321550000|2021-10-27 07:59:10|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|5
1635321560000|2021-10-27 07:59:20|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|6
1635321570000|2021-10-27 07:59:30|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|6
1635321580000|2021-10-27 07:59:40|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635321590000|2021-10-27 07:59:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635321600000|2021-10-27 08:00:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|9
1635321610000|2021-10-27 08:00:10|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|6
1635321620000|2021-10-27 08:00:20|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|8
1635321630000|2021-10-27 08:00:30|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|3
1635321640000|2021-10-27 08:00:40|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635321650000|2021-10-27 08:00:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|4
1635321660000|2021-10-27 08:01:00|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|3
1635321670000|2021-10-27 08:01:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|7
1635321680000|2021-10-27 08:01:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|5
1635321690000|2021-10-27 08:01:30|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|6
1635321700000|2021-10-27 08:01:40|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1635321710000|2021-10-27 08:01:50|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.3|1016.3|6
1635321720000|2021-10-27 08:02:00|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|3
1635321730000|2021-10-27 08:02:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.1|1016.1|5
1635321740000|2021-10-27 08:02:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635321750000|2021-10-27 08:02:30|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|3
1635321760000|2021-10-27 08:02:40|1021|1016|1021.4|1016.4|1021.4|1016.4|1021|1016|2
1635321770000|2021-10-27 08:02:50|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635321780000|2021-10-27 08:03:00|1021|1016|1021.1|1016.1|1021.2|1016.2|1021|1016|5
1635321830000|2021-10-27 08:03:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|3
1635321840000|2021-10-27 08:04:00|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635321850000|2021-10-27 08:04:10|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|5
1635321860000|2021-10-27 08:04:20|1021|1016|1021|1016|1021.1|1016.1|1021|1016|3
1635321870000|2021-10-27 08:04:30|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|5
1635321880000|2021-10-27 08:04:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635321890000|2021-10-27 08:04:50|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|10
1635321900000|2021-10-27 08:05:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|19
1635321910000|2021-10-27 08:05:10|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.1|1016.1|12
1635321920000|2021-10-27 08:05:20|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|3
1635321930000|2021-10-27 08:05:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635321950000|2021-10-27 08:05:50|1021|1016|1021.1|1016.1|1021.2|1016.2|1021|1016|4
1635321960000|2021-10-27 08:06:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|8
1635321970000|2021-10-27 08:06:10|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|10
1635321980000|2021-10-27 08:06:20|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|4
1635322000000|2021-10-27 08:06:40|1021|1016|1020.5|1015.5|1021|1016|1020.5|1015.5|10
1635322010000|2021-10-27 08:06:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635322020000|2021-10-27 08:07:00|1020.4|1015.4|1020.1|1015.1|1020.5|1015.5|1020.1|1015.1|15
1635322030000|2021-10-27 08:07:10|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635322040000|2021-10-27 08:07:20|1019.9|1014.9|1020.1|1015.1|1020.2|1015.2|1019.9|1014.9|5
1635322050000|2021-10-27 08:07:30|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.9|1014.9|5
1635322060000|2021-10-27 08:07:40|1020|1015|1018.5|1013.5|1020|1015|1018.5|1013.5|6
1635322070000|2021-10-27 08:07:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.3|1013.3|9
1635322080000|2021-10-27 08:08:00|1018.5|1013.5|1018.9|1013.9|1018.9|1013.9|1018.4|1013.4|8
1635322090000|2021-10-27 08:08:10|1019|1014|1019|1014|1019|1014|1018.9|1013.9|13
1635322100000|2021-10-27 08:08:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|5
1635322110000|2021-10-27 08:08:30|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1635322120000|2021-10-27 08:08:40|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635322130000|2021-10-27 08:08:50|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|5
1635322140000|2021-10-27 08:09:00|1018.8|1013.8|1018.7|1013.7|1019|1014|1018.7|1013.7|10
1635322150000|2021-10-27 08:09:10|1018.6|1013.6|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|9
1635322160000|2021-10-27 08:09:20|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635322170000|2021-10-27 08:09:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635322180000|2021-10-27 08:09:40|1018.6|1013.6|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|8
1635322190000|2021-10-27 08:09:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|3
1635322200000|2021-10-27 08:10:00|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|7
1635322210000|2021-10-27 08:10:10|1018.8|1013.8|1019|1014|1019.1|1014.1|1018.8|1013.8|15
1635322240000|2021-10-27 08:10:40|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635322250000|2021-10-27 08:10:50|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|5
1635322260000|2021-10-27 08:11:00|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|4
1635322270000|2021-10-27 08:11:10|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|5
1635322280000|2021-10-27 08:11:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635322290000|2021-10-27 08:11:30|1018.8|1013.8|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|3
1635322300000|2021-10-27 08:11:40|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|12
1635322310000|2021-10-27 08:11:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635322320000|2021-10-27 08:12:00|1018.7|1013.7|1018.6|1013.6|1019.1|1014.1|1018.6|1013.6|7
1635322330000|2021-10-27 08:12:10|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635322340000|2021-10-27 08:12:20|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1635322350000|2021-10-27 08:12:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1635322390000|2021-10-27 08:13:10|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|3
1635322400000|2021-10-27 08:13:20|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1635322410000|2021-10-27 08:13:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635322420000|2021-10-27 08:13:40|1018.2|1013.2|1017.9|1012.9|1018.2|1013.2|1017.8|1012.8|7
1635322430000|2021-10-27 08:13:50|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.4|1012.4|4
1635322440000|2021-10-27 08:14:00|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|4
1635322450000|2021-10-27 08:14:10|1018|1013|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|18
1635322470000|2021-10-27 08:14:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|10
1635322480000|2021-10-27 08:14:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635322490000|2021-10-27 08:14:50|1018.1|1013.1|1017.9|1012.9|1018.3|1013.3|1017.9|1012.9|7
1635322500000|2021-10-27 08:15:00|1018|1013|1018|1013|1018|1013|1017.9|1012.9|11
1635322520000|2021-10-27 08:15:20|1018.1|1013.1|1018.3|1013.3|1018.4|1013.4|1018.1|1013.1|4
1635322530000|2021-10-27 08:15:30|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1635322540000|2021-10-27 08:15:40|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018.1|1013.1|10
1635322550000|2021-10-27 08:15:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635322560000|2021-10-27 08:16:00|1018.7|1013.7|1018.9|1013.9|1019.1|1014.1|1018.7|1013.7|8
1635322570000|2021-10-27 08:16:10|1018.8|1013.8|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|3
1635322580000|2021-10-27 08:16:20|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1635322590000|2021-10-27 08:16:30|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018.1|1013.1|11
1635322600000|2021-10-27 08:16:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1635322630000|2021-10-27 08:17:10|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635322640000|2021-10-27 08:17:20|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1635322660000|2021-10-27 08:17:40|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1635322670000|2021-10-27 08:17:50|1017.6|1012.6|1017.6|1012.6|1017.8|1012.8|1017.6|1012.6|19
1635322680000|2021-10-27 08:18:00|1017.7|1012.7|1017.8|1012.8|1018|1013|1017.6|1012.6|11
1635322700000|2021-10-27 08:18:20|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1635322710000|2021-10-27 08:18:30|1017.7|1012.7|1017.3|1012.3|1017.7|1012.7|1017.3|1012.3|4
1635322720000|2021-10-27 08:18:40|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|7
1635322730000|2021-10-27 08:18:50|1017.3|1012.3|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|6
1635322740000|2021-10-27 08:19:00|1017.3|1012.3|1017.5|1012.5|1017.6|1012.6|1017.3|1012.3|12
1635322750000|2021-10-27 08:19:10|1017.4|1012.4|1018.3|1013.3|1018.3|1013.3|1017.4|1012.4|8
1635322760000|2021-10-27 08:19:20|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|4
1635322770000|2021-10-27 08:19:30|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|2
1635322780000|2021-10-27 08:19:40|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|3
1635322790000|2021-10-27 08:19:50|1018.8|1013.8|1019.2|1014.2|1019.2|1014.2|1018.8|1013.8|7
1635322800000|2021-10-27 08:20:00|1019.1|1014.1|1019.9|1014.9|1019.9|1014.9|1019.1|1014.1|4
1635322810000|2021-10-27 08:20:10|1019.6|1014.6|1020|1015|1020.8|1015.8|1019.6|1014.6|7
1635322820000|2021-10-27 08:20:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635322830000|2021-10-27 08:20:30|1019.8|1014.8|1019.5|1014.5|1019.8|1014.8|1019.5|1014.5|4
1635322840000|2021-10-27 08:20:40|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1635322850000|2021-10-27 08:20:50|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635322860000|2021-10-27 08:21:00|1020.1|1015.1|1020.5|1015.5|1020.5|1015.5|1020|1015|22
1635322870000|2021-10-27 08:21:10|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|13
1635322880000|2021-10-27 08:21:20|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|6
1635322890000|2021-10-27 08:21:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|29
1635322900000|2021-10-27 08:21:40|1020.3|1015.3|1020.5|1015.5|1020.6|1015.6|1020.3|1015.3|37
1635322910000|2021-10-27 08:21:50|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|13
1635322920000|2021-10-27 08:22:00|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|3
1635322930000|2021-10-27 08:22:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635322960000|2021-10-27 08:22:40|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|2
1635322970000|2021-10-27 08:22:50|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|6
1635322980000|2021-10-27 08:23:00|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|7
1635322990000|2021-10-27 08:23:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1635323000000|2021-10-27 08:23:20|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635323020000|2021-10-27 08:23:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635323030000|2021-10-27 08:23:50|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635323040000|2021-10-27 08:24:00|1019.3|1014.3|1018.8|1013.8|1019.3|1014.3|1018.8|1013.8|13
1635323050000|2021-10-27 08:24:10|1019|1014|1019|1014|1019|1014|1019|1014|1
1635323070000|2021-10-27 08:24:30|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|5
1635323080000|2021-10-27 08:24:40|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|12
1635323100000|2021-10-27 08:25:00|1019|1014|1019|1014|1019|1014|1018.9|1013.9|5
1635323120000|2021-10-27 08:25:20|1019.1|1014.1|1018.6|1013.6|1019.1|1014.1|1018.6|1013.6|4
1635323130000|2021-10-27 08:25:30|1018.5|1013.5|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|4
1635323150000|2021-10-27 08:25:50|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635323160000|2021-10-27 08:26:00|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1635323170000|2021-10-27 08:26:10|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1635323180000|2021-10-27 08:26:20|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|2
1635323190000|2021-10-27 08:26:30|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.4|1012.4|3
1635323200000|2021-10-27 08:26:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1635323220000|2021-10-27 08:27:00|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.7|1011.7|5
1635323230000|2021-10-27 08:27:10|1017|1012|1017|1012|1017|1012|1017|1012|1
1635323250000|2021-10-27 08:27:30|1016.9|1011.9|1016.6|1011.6|1016.9|1011.9|1016.6|1011.6|4
1635323270000|2021-10-27 08:27:50|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635323280000|2021-10-27 08:28:00|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016|1011|5
1635323290000|2021-10-27 08:28:10|1016|1011|1016.6|1011.6|1016.6|1011.6|1016|1011|5
1635323300000|2021-10-27 08:28:20|1016.7|1011.7|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|7
1635323310000|2021-10-27 08:28:30|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|3
1635323320000|2021-10-27 08:28:40|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|7
1635323330000|2021-10-27 08:28:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|3
1635323340000|2021-10-27 08:29:00|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1016.7|1011.7|6
1635323350000|2021-10-27 08:29:10|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|3
1635323370000|2021-10-27 08:29:30|1016.7|1011.7|1016.8|1011.8|1017|1012|1016.6|1011.6|14
1635323380000|2021-10-27 08:29:40|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|3
1635323390000|2021-10-27 08:29:50|1017|1012|1016.8|1011.8|1017|1012|1016.7|1011.7|9
1635323400000|2021-10-27 08:30:00|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|7
1635323410000|2021-10-27 08:30:10|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.2|1011.2|6
1635323420000|2021-10-27 08:30:20|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|3
1635323430000|2021-10-27 08:30:30|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1015.8|1010.8|12
1635323440000|2021-10-27 08:30:40|1016.3|1011.3|1016.4|1011.4|1016.6|1011.6|1016.3|1011.3|13
1635323450000|2021-10-27 08:30:50|1016.5|1011.5|1016.1|1011.1|1016.6|1011.6|1016.1|1011.1|14
1635323460000|2021-10-27 08:31:00|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|3
1635323470000|2021-10-27 08:31:10|1016.1|1011.1|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|15
1635323480000|2021-10-27 08:31:20|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|10
1635323490000|2021-10-27 08:31:30|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.4|1010.4|10
1635323500000|2021-10-27 08:31:40|1015.4|1010.4|1015.8|1010.8|1015.8|1010.8|1015.4|1010.4|14
1635323510000|2021-10-27 08:31:50|1015.7|1010.7|1015.4|1010.4|1015.8|1010.8|1015.4|1010.4|20
1635323520000|2021-10-27 08:32:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.2|1010.2|4
1635323530000|2021-10-27 08:32:10|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|7
1635323540000|2021-10-27 08:32:20|1015.5|1010.5|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|4
1635323550000|2021-10-27 08:32:30|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|7
1635323560000|2021-10-27 08:32:40|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1635323570000|2021-10-27 08:32:50|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635323580000|2021-10-27 08:33:00|1015.8|1010.8|1015.6|1010.6|1015.9|1010.9|1015.6|1010.6|4
1635323590000|2021-10-27 08:33:10|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|4
1635323600000|2021-10-27 08:33:20|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|8
1635323610000|2021-10-27 08:33:30|1015.5|1010.5|1015|1010|1015.5|1010.5|1015|1010|5
1635323620000|2021-10-27 08:33:40|1014.9|1009.9|1015.7|1010.7|1015.9|1010.9|1014.6|1009.6|22
1635323630000|2021-10-27 08:33:50|1016|1011|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|8
1635323640000|2021-10-27 08:34:00|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|8
1635323650000|2021-10-27 08:34:10|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|3
1635323660000|2021-10-27 08:34:20|1016.4|1011.4|1016.6|1011.6|1016.7|1011.7|1016.1|1011.1|9
1635323670000|2021-10-27 08:34:30|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.6|1011.6|9
1635323680000|2021-10-27 08:34:40|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635323690000|2021-10-27 08:34:50|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.8|1011.8|7
1635323700000|2021-10-27 08:35:00|1017|1012|1017.4|1012.4|1017.4|1012.4|1017|1012|15
1635323710000|2021-10-27 08:35:10|1017.3|1012.3|1017.1|1012.1|1017.3|1012.3|1016.9|1011.9|7
1635323720000|2021-10-27 08:35:20|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|5
1635323730000|2021-10-27 08:35:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|5
1635323740000|2021-10-27 08:35:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|3
1635323750000|2021-10-27 08:35:50|1017.9|1012.9|1018|1013|1018|1013|1017.8|1012.8|6
1635323760000|2021-10-27 08:36:00|1017.9|1012.9|1018.1|1013.1|1018.2|1013.2|1017.9|1012.9|5
1635323770000|2021-10-27 08:36:10|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|4
1635323780000|2021-10-27 08:36:20|1018|1013|1018.2|1013.2|1018.2|1013.2|1018|1013|3
1635323790000|2021-10-27 08:36:30|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635323800000|2021-10-27 08:36:40|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635323810000|2021-10-27 08:36:50|1018.4|1013.4|1018.2|1013.2|1018.4|1013.4|1018.1|1013.1|4
1635323820000|2021-10-27 08:37:00|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|4
1635323830000|2021-10-27 08:37:10|1018.3|1013.3|1018.2|1013.2|1018.4|1013.4|1018.1|1013.1|5
1635323840000|2021-10-27 08:37:20|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1635323870000|2021-10-27 08:37:50|1018.5|1013.5|1018.3|1013.3|1018.6|1013.6|1018.3|1013.3|8
1635323880000|2021-10-27 08:38:00|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1635323890000|2021-10-27 08:38:10|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|16
1635323900000|2021-10-27 08:38:20|1018|1013|1018.1|1013.1|1018.2|1013.2|1018|1013|4
1635323910000|2021-10-27 08:38:30|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|6
1635323920000|2021-10-27 08:38:40|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635323930000|2021-10-27 08:38:50|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|5
1635323940000|2021-10-27 08:39:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|7
1635323960000|2021-10-27 08:39:20|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|3
1635323980000|2021-10-27 08:39:40|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1635324000000|2021-10-27 08:40:00|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.1|1013.1|4
1635324010000|2021-10-27 08:40:10|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1635324040000|2021-10-27 08:40:40|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1635324050000|2021-10-27 08:40:50|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|3
1635324060000|2021-10-27 08:41:00|1019|1014|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|3
1635324070000|2021-10-27 08:41:10|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|3
1635324080000|2021-10-27 08:41:20|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635324090000|2021-10-27 08:41:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|5
1635324100000|2021-10-27 08:41:40|1019.6|1014.6|1019.9|1014.9|1019.9|1014.9|1019.6|1014.6|17
1635324110000|2021-10-27 08:41:50|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|5
1635324120000|2021-10-27 08:42:00|1019|1014|1018.7|1013.7|1019.1|1014.1|1018.7|1013.7|14
1635324130000|2021-10-27 08:42:10|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|7
1635324140000|2021-10-27 08:42:20|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|7
1635324150000|2021-10-27 08:42:30|1018.8|1013.8|1019|1014|1019|1014|1018.7|1013.7|11
1635324160000|2021-10-27 08:42:40|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1635324170000|2021-10-27 08:42:50|1018.9|1013.9|1018.8|1013.8|1019|1014|1018.7|1013.7|8
1635324180000|2021-10-27 08:43:00|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635324190000|2021-10-27 08:43:10|1019|1014|1018.8|1013.8|1019|1014|1018.8|1013.8|3
1635324210000|2021-10-27 08:43:30|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|4
1635324220000|2021-10-27 08:43:40|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1635324240000|2021-10-27 08:44:00|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|10
1635324250000|2021-10-27 08:44:10|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|9
1635324260000|2021-10-27 08:44:20|1018.8|1013.8|1018.9|1013.9|1019|1014|1018.7|1013.7|6
1635324270000|2021-10-27 08:44:30|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|3
1635324280000|2021-10-27 08:44:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635324290000|2021-10-27 08:44:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635324300000|2021-10-27 08:45:00|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|17
1635324310000|2021-10-27 08:45:10|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635324320000|2021-10-27 08:45:20|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|4
1635324330000|2021-10-27 08:45:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635324350000|2021-10-27 08:45:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635324360000|2021-10-27 08:46:00|1019.6|1014.6|1019.3|1014.3|1019.8|1014.8|1019.2|1014.2|10
1635324370000|2021-10-27 08:46:10|1019.2|1014.2|1018.9|1013.9|1019.2|1014.2|1018.8|1013.8|6
1635324380000|2021-10-27 08:46:20|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1635324390000|2021-10-27 08:46:30|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1635324400000|2021-10-27 08:46:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1635324410000|2021-10-27 08:46:50|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|6
1635324420000|2021-10-27 08:47:00|1018.9|1013.9|1019|1014|1019.1|1014.1|1018.9|1013.9|8
1635324430000|2021-10-27 08:47:10|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|3
1635324440000|2021-10-27 08:47:20|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|7
1635324450000|2021-10-27 08:47:30|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.7|1013.7|6
1635324460000|2021-10-27 08:47:40|1019|1014|1018.8|1013.8|1019|1014|1018.8|1013.8|3
1635324470000|2021-10-27 08:47:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|5
1635324480000|2021-10-27 08:48:00|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|10
1635324500000|2021-10-27 08:48:20|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635324510000|2021-10-27 08:48:30|1019.4|1014.4|1019.9|1014.9|1019.9|1014.9|1019.4|1014.4|2
1635324520000|2021-10-27 08:48:40|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|6
1635324530000|2021-10-27 08:48:50|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|6
1635324540000|2021-10-27 08:49:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1635324550000|2021-10-27 08:49:10|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1635324560000|2021-10-27 08:49:20|1020|1015|1020|1015|1020.1|1015.1|1020|1015|5
1635324570000|2021-10-27 08:49:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635324590000|2021-10-27 08:49:50|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|8
1635324600000|2021-10-27 08:50:00|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1635324610000|2021-10-27 08:50:10|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|3
1635324620000|2021-10-27 08:50:20|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.2|1015.2|6
1635324630000|2021-10-27 08:50:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635324640000|2021-10-27 08:50:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1019.9|1014.9|17
1635324650000|2021-10-27 08:50:50|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.9|1014.9|4
1635324660000|2021-10-27 08:51:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|11
1635324670000|2021-10-27 08:51:10|1020.3|1015.3|1020.7|1015.7|1020.7|1015.7|1020.2|1015.2|11
1635324680000|2021-10-27 08:51:20|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|3
1635324690000|2021-10-27 08:51:30|1020.5|1015.5|1020.9|1015.9|1020.9|1015.9|1020.5|1015.5|4
1635324700000|2021-10-27 08:51:40|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635324710000|2021-10-27 08:51:50|1021|1016|1021.4|1016.4|1021.4|1016.4|1020.9|1015.9|3
1635324720000|2021-10-27 08:52:00|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|4
1635324730000|2021-10-27 08:52:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635324750000|2021-10-27 08:52:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1635324760000|2021-10-27 08:52:40|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|3
1635324770000|2021-10-27 08:52:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635324780000|2021-10-27 08:53:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635324790000|2021-10-27 08:53:10|1022.1|1017.1|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|8
1635324800000|2021-10-27 08:53:20|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635324810000|2021-10-27 08:53:30|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.9|1016.9|4
1635324820000|2021-10-27 08:53:40|1021.9|1016.9|1022|1017|1022.1|1017.1|1021.9|1016.9|4
1635324860000|2021-10-27 08:54:20|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635324890000|2021-10-27 08:54:50|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1635324900000|2021-10-27 08:55:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635324930000|2021-10-27 08:55:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635324960000|2021-10-27 08:56:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635324970000|2021-10-27 08:56:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635324980000|2021-10-27 08:56:20|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635325000000|2021-10-27 08:56:40|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.1|1016.1|6
1635325010000|2021-10-27 08:56:50|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|7
1635325030000|2021-10-27 08:57:10|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635325040000|2021-10-27 08:57:20|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1635325050000|2021-10-27 08:57:30|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1635325060000|2021-10-27 08:57:40|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|3
1635325070000|2021-10-27 08:57:50|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|3
1635325080000|2021-10-27 08:58:00|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|4
1635325090000|2021-10-27 08:58:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|3
1635325100000|2021-10-27 08:58:20|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|7
1635325110000|2021-10-27 08:58:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635325120000|2021-10-27 08:58:40|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|14
1635325130000|2021-10-27 08:58:50|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|9
1635325140000|2021-10-27 08:59:00|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|11
1635325150000|2021-10-27 08:59:10|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|6
1635325160000|2021-10-27 08:59:20|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|3
1635325170000|2021-10-27 08:59:30|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|10
1635325180000|2021-10-27 08:59:40|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|10
1635325190000|2021-10-27 08:59:50|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|23
1635325200000|2021-10-27 09:00:00|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|11
1635325210000|2021-10-27 09:00:10|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|14
1635325220000|2021-10-27 09:00:20|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635325230000|2021-10-27 09:00:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|6
1635325250000|2021-10-27 09:00:50|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|5
1635325260000|2021-10-27 09:01:00|1020.6|1015.6|1020.2|1015.2|1020.6|1015.6|1020.2|1015.2|9
1635325270000|2021-10-27 09:01:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|11
1635325280000|2021-10-27 09:01:20|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1020.2|1015.2|6
1635325290000|2021-10-27 09:01:30|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.1|1015.1|7
1635325300000|2021-10-27 09:01:40|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|7
1635325310000|2021-10-27 09:01:50|1020.2|1015.2|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|10
1635325320000|2021-10-27 09:02:00|1020|1015|1019.8|1014.8|1020|1015|1019.7|1014.7|15
1635325330000|2021-10-27 09:02:10|1019.9|1014.9|1020.2|1015.2|1020.2|1015.2|1019.8|1014.8|5
1635325340000|2021-10-27 09:02:20|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.6|1014.6|7
1635325350000|2021-10-27 09:02:30|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|7
1635325360000|2021-10-27 09:02:40|1019.7|1014.7|1019.3|1014.3|1019.7|1014.7|1019.2|1014.2|10
1635325370000|2021-10-27 09:02:50|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|11
1635325380000|2021-10-27 09:03:00|1019.1|1014.1|1019.5|1014.5|1019.5|1014.5|1019.1|1014.1|3
1635325390000|2021-10-27 09:03:10|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635325400000|2021-10-27 09:03:20|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635325420000|2021-10-27 09:03:40|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635325430000|2021-10-27 09:03:50|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|6
1635325440000|2021-10-27 09:04:00|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|8
1635325450000|2021-10-27 09:04:10|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|5
1635325460000|2021-10-27 09:04:20|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|9
1635325470000|2021-10-27 09:04:30|1019.9|1014.9|1019.3|1014.3|1019.9|1014.9|1019.3|1014.3|5
1635325480000|2021-10-27 09:04:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1635325490000|2021-10-27 09:04:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|4
1635325500000|2021-10-27 09:05:00|1019.1|1014.1|1019.5|1014.5|1019.8|1014.8|1019.1|1014.1|6
1635325510000|2021-10-27 09:05:10|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|5
1635325520000|2021-10-27 09:05:20|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635325530000|2021-10-27 09:05:30|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|8
1635325540000|2021-10-27 09:05:40|1019.3|1014.3|1019|1014|1019.4|1014.4|1019|1014|12
1635325550000|2021-10-27 09:05:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635325560000|2021-10-27 09:06:00|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|7
1635325580000|2021-10-27 09:06:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1635325590000|2021-10-27 09:06:30|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|6
1635325600000|2021-10-27 09:06:40|1019.6|1014.6|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|6
1635325610000|2021-10-27 09:06:50|1019.6|1014.6|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|10
1635325620000|2021-10-27 09:07:00|1019.6|1014.6|1019.5|1014.5|1019.8|1014.8|1019.5|1014.5|5
1635325630000|2021-10-27 09:07:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|5
1635325640000|2021-10-27 09:07:20|1019.7|1014.7|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|8
1635325650000|2021-10-27 09:07:30|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|7
1635325660000|2021-10-27 09:07:40|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|5
1635325670000|2021-10-27 09:07:50|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|6
1635325680000|2021-10-27 09:08:00|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|19
1635325690000|2021-10-27 09:08:10|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|8
1635325700000|2021-10-27 09:08:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|14
1635325710000|2021-10-27 09:08:30|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|5
1635325720000|2021-10-27 09:08:40|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|4
1635325730000|2021-10-27 09:08:50|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|8
1635325740000|2021-10-27 09:09:00|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|12
1635325750000|2021-10-27 09:09:10|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.6|1014.6|8
1635325770000|2021-10-27 09:09:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635325780000|2021-10-27 09:09:40|1020|1015|1020|1015|1020|1015|1019.9|1014.9|3
1635325790000|2021-10-27 09:09:50|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635325800000|2021-10-27 09:10:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|5
1635325810000|2021-10-27 09:10:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635325820000|2021-10-27 09:10:20|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|6
1635325840000|2021-10-27 09:10:40|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635325870000|2021-10-27 09:11:10|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|4
1635325880000|2021-10-27 09:11:20|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|6
1635325890000|2021-10-27 09:11:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1635325910000|2021-10-27 09:11:50|1021.3|1016.3|1021|1016|1021.3|1016.3|1021|1016|6
1635325920000|2021-10-27 09:12:00|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.7|1015.7|7
1635325930000|2021-10-27 09:12:10|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|3
1635325940000|2021-10-27 09:12:20|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|4
1635325960000|2021-10-27 09:12:40|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635325970000|2021-10-27 09:12:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635326000000|2021-10-27 09:13:20|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.9|1015.9|5
1635326010000|2021-10-27 09:13:30|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|4
1635326030000|2021-10-27 09:13:50|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|7
1635326040000|2021-10-27 09:14:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635326050000|2021-10-27 09:14:10|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1635326060000|2021-10-27 09:14:20|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.8|1015.8|5
1635326070000|2021-10-27 09:14:30|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635326080000|2021-10-27 09:14:40|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|10
1635326090000|2021-10-27 09:14:50|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|6
1635326100000|2021-10-27 09:15:00|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|10
1635326110000|2021-10-27 09:15:10|1020.8|1015.8|1021|1016|1021|1016|1020.7|1015.7|5
1635326120000|2021-10-27 09:15:20|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1635326130000|2021-10-27 09:15:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|8
1635326140000|2021-10-27 09:15:40|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|8
1635326150000|2021-10-27 09:15:50|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635326160000|2021-10-27 09:16:00|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|17
1635326170000|2021-10-27 09:16:10|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|6
1635326180000|2021-10-27 09:16:20|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|10
1635326190000|2021-10-27 09:16:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635326200000|2021-10-27 09:16:40|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1635326220000|2021-10-27 09:17:00|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.8|1015.8|10
1635326230000|2021-10-27 09:17:10|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635326250000|2021-10-27 09:17:30|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|3
1635326260000|2021-10-27 09:17:40|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635326280000|2021-10-27 09:18:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|3
1635326290000|2021-10-27 09:18:10|1021.1|1016.1|1021.5|1016.5|1021.5|1016.5|1021.1|1016.1|6
1635326320000|2021-10-27 09:18:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1635326340000|2021-10-27 09:19:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635326380000|2021-10-27 09:19:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635326390000|2021-10-27 09:19:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635326400000|2021-10-27 09:20:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1635326410000|2021-10-27 09:20:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1635326420000|2021-10-27 09:20:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635326450000|2021-10-27 09:20:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635326460000|2021-10-27 09:21:00|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635326470000|2021-10-27 09:21:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635326480000|2021-10-27 09:21:20|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|6
1635326490000|2021-10-27 09:21:30|1021|1016|1021|1016|1021|1016|1021|1016|1
1635326500000|2021-10-27 09:21:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635326510000|2021-10-27 09:21:50|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|6
1635326520000|2021-10-27 09:22:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|3
1635326530000|2021-10-27 09:22:10|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|2
1635326540000|2021-10-27 09:22:20|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1635326550000|2021-10-27 09:22:30|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635326560000|2021-10-27 09:22:40|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1020|1015|11
1635326570000|2021-10-27 09:22:50|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1635326580000|2021-10-27 09:23:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|13
1635326590000|2021-10-27 09:23:10|1020.1|1015.1|1019.9|1014.9|1020.2|1015.2|1019.9|1014.9|7
1635326600000|2021-10-27 09:23:20|1020|1015|1020|1015|1020|1015|1019.9|1014.9|9
1635326610000|2021-10-27 09:23:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635326620000|2021-10-27 09:23:40|1019.9|1014.9|1020.1|1015.1|1020.2|1015.2|1019.9|1014.9|9
1635326640000|2021-10-27 09:24:00|1020|1015|1020|1015|1020.1|1015.1|1020|1015|5
1635326650000|2021-10-27 09:24:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635326660000|2021-10-27 09:24:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635326670000|2021-10-27 09:24:30|1020|1015|1020|1015|1020|1015|1020|1015|1
1635326680000|2021-10-27 09:24:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|18
1635326690000|2021-10-27 09:24:50|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|8
1635326700000|2021-10-27 09:25:00|1020.1|1015.1|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|9
1635326710000|2021-10-27 09:25:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635326730000|2021-10-27 09:25:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635326740000|2021-10-27 09:25:40|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1635326750000|2021-10-27 09:25:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|9
1635326760000|2021-10-27 09:26:00|1020|1015|1020|1015|1020.1|1015.1|1019.9|1014.9|5
1635326770000|2021-10-27 09:26:10|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.8|1014.8|7
1635326780000|2021-10-27 09:26:20|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1635326790000|2021-10-27 09:26:30|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635326800000|2021-10-27 09:26:40|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635326810000|2021-10-27 09:26:50|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635326820000|2021-10-27 09:27:00|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1635326830000|2021-10-27 09:27:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635326840000|2021-10-27 09:27:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1635326850000|2021-10-27 09:27:30|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635326880000|2021-10-27 09:28:00|1019.2|1014.2|1019|1014|1019.3|1014.3|1019|1014|6
1635326890000|2021-10-27 09:28:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635326900000|2021-10-27 09:28:20|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1635326910000|2021-10-27 09:28:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635326920000|2021-10-27 09:28:40|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|4
1635326960000|2021-10-27 09:29:20|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1635326970000|2021-10-27 09:29:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|7
1635326980000|2021-10-27 09:29:40|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635326990000|2021-10-27 09:29:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635327000000|2021-10-27 09:30:00|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|3
1635327030000|2021-10-27 09:30:30|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1635327040000|2021-10-27 09:30:40|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635327050000|2021-10-27 09:30:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635327060000|2021-10-27 09:31:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|11
1635327070000|2021-10-27 09:31:10|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|4
1635327080000|2021-10-27 09:31:20|1018.7|1013.7|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|10
1635327090000|2021-10-27 09:31:30|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|6
1635327100000|2021-10-27 09:31:40|1018.5|1013.5|1018.4|1013.4|1018.6|1013.6|1018.4|1013.4|8
1635327110000|2021-10-27 09:31:50|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1635327120000|2021-10-27 09:32:00|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018.1|1013.1|3
1635327130000|2021-10-27 09:32:10|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|12
1635327140000|2021-10-27 09:32:20|1018|1013|1017.7|1012.7|1018|1013|1017.7|1012.7|3
1635327150000|2021-10-27 09:32:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635327160000|2021-10-27 09:32:40|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|9
1635327180000|2021-10-27 09:33:00|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|12
1635327210000|2021-10-27 09:33:30|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1635327220000|2021-10-27 09:33:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|12
1635327230000|2021-10-27 09:33:50|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|8
1635327240000|2021-10-27 09:34:00|1018|1013|1018.2|1013.2|1018.2|1013.2|1017.9|1012.9|6
1635327280000|2021-10-27 09:34:40|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|5
1635327290000|2021-10-27 09:34:50|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|3
1635327300000|2021-10-27 09:35:00|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635327310000|2021-10-27 09:35:10|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019|1014|6
1635327320000|2021-10-27 09:35:20|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|3
1635327330000|2021-10-27 09:35:30|1019.5|1014.5|1019.4|1014.4|1019.7|1014.7|1019.4|1014.4|8
1635327340000|2021-10-27 09:35:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635327350000|2021-10-27 09:35:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635327370000|2021-10-27 09:36:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|5
1635327380000|2021-10-27 09:36:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635327390000|2021-10-27 09:36:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635327400000|2021-10-27 09:36:40|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.6|1014.6|4
1635327410000|2021-10-27 09:36:50|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|3
1635327420000|2021-10-27 09:37:00|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.8|1014.8|15
1635327430000|2021-10-27 09:37:10|1019.8|1014.8|1020.1|1015.1|1020.2|1015.2|1019.8|1014.8|6
1635327440000|2021-10-27 09:37:20|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|4
1635327450000|2021-10-27 09:37:30|1020.2|1015.2|1019.8|1014.8|1020.2|1015.2|1019.7|1014.7|7
1635327480000|2021-10-27 09:38:00|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|6
1635327500000|2021-10-27 09:38:20|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|8
1635327510000|2021-10-27 09:38:30|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|10
1635327520000|2021-10-27 09:38:40|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|7
1635327530000|2021-10-27 09:38:50|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|4
1635327540000|2021-10-27 09:39:00|1019.6|1014.6|1020|1015|1020|1015|1019.5|1014.5|7
1635327550000|2021-10-27 09:39:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635327560000|2021-10-27 09:39:20|1020.3|1015.3|1020.8|1015.8|1020.8|1015.8|1020.2|1015.2|8
1635327570000|2021-10-27 09:39:30|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|4
1635327580000|2021-10-27 09:39:40|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1635327590000|2021-10-27 09:39:50|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|4
1635327630000|2021-10-27 09:40:30|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635327640000|2021-10-27 09:40:40|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|8
1635327650000|2021-10-27 09:40:50|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|4
1635327690000|2021-10-27 09:41:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635327720000|2021-10-27 09:42:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|9
1635327730000|2021-10-27 09:42:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|10
1635327740000|2021-10-27 09:42:20|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635327750000|2021-10-27 09:42:30|1020.9|1015.9|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|7
1635327760000|2021-10-27 09:42:40|1021|1016|1021|1016|1021.1|1016.1|1021|1016|7
1635327770000|2021-10-27 09:42:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1635327780000|2021-10-27 09:43:00|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|12
1635327790000|2021-10-27 09:43:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635327810000|2021-10-27 09:43:30|1021|1016|1021|1016|1021|1016|1021|1016|1
1635327820000|2021-10-27 09:43:40|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635327870000|2021-10-27 09:44:30|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|6
1635327880000|2021-10-27 09:44:40|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|15
1635327900000|2021-10-27 09:45:00|1020.7|1015.7|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|10
1635327910000|2021-10-27 09:45:10|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|5
1635327920000|2021-10-27 09:45:20|1020.8|1015.8|1021.1|1016.1|1021.1|1016.1|1020.8|1015.8|8
1635327930000|2021-10-27 09:45:30|1021|1016|1021|1016|1021.1|1016.1|1020.9|1015.9|9
1635327940000|2021-10-27 09:45:40|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|4
1635327960000|2021-10-27 09:46:00|1021.1|1016.1|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|6
1635327970000|2021-10-27 09:46:10|1021|1016|1021|1016|1021|1016|1021|1016|1
1635327980000|2021-10-27 09:46:20|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635327990000|2021-10-27 09:46:30|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635328000000|2021-10-27 09:46:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635328020000|2021-10-27 09:47:00|1021.5|1016.5|1022.2|1017.2|1022.3|1017.3|1021.5|1016.5|8
1635328030000|2021-10-27 09:47:10|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|2
1635328040000|2021-10-27 09:47:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635328050000|2021-10-27 09:47:30|1022|1017|1022.1|1017.1|1022.2|1017.2|1021.9|1016.9|6
1635328060000|2021-10-27 09:47:40|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|6
1635328070000|2021-10-27 09:47:50|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|15
1635328080000|2021-10-27 09:48:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|7
1635328090000|2021-10-27 09:48:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635328100000|2021-10-27 09:48:20|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635328110000|2021-10-27 09:48:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635328120000|2021-10-27 09:48:40|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|7
1635328130000|2021-10-27 09:48:50|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|20
1635328140000|2021-10-27 09:49:00|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022|1017|12
1635328150000|2021-10-27 09:49:10|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|7
1635328160000|2021-10-27 09:49:20|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635328170000|2021-10-27 09:49:30|1022.6|1017.6|1022.2|1017.2|1022.6|1017.6|1022.2|1017.2|4
1635328180000|2021-10-27 09:49:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635328190000|2021-10-27 09:49:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635328230000|2021-10-27 09:50:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635328240000|2021-10-27 09:50:40|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|9
1635328250000|2021-10-27 09:50:50|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|3
1635328260000|2021-10-27 09:51:00|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|3
1635328270000|2021-10-27 09:51:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635328280000|2021-10-27 09:51:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635328300000|2021-10-27 09:51:40|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635328310000|2021-10-27 09:51:50|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|3
1635328320000|2021-10-27 09:52:00|1022|1017|1022|1017|1022|1017|1022|1017|1
1635328350000|2021-10-27 09:52:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635328360000|2021-10-27 09:52:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635328370000|2021-10-27 09:52:50|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1635328380000|2021-10-27 09:53:00|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1635328400000|2021-10-27 09:53:20|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|10
1635328410000|2021-10-27 09:53:30|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|6
1635328420000|2021-10-27 09:53:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|11
1635328430000|2021-10-27 09:53:50|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1635328440000|2021-10-27 09:54:00|1021.8|1016.8|1021.6|1016.6|1021.9|1016.9|1021.5|1016.5|10
1635328450000|2021-10-27 09:54:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|5
1635328460000|2021-10-27 09:54:20|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|5
1635328470000|2021-10-27 09:54:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|3
1635328490000|2021-10-27 09:54:50|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1635328500000|2021-10-27 09:55:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635328510000|2021-10-27 09:55:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635328530000|2021-10-27 09:55:30|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635328540000|2021-10-27 09:55:40|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635328550000|2021-10-27 09:55:50|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635328560000|2021-10-27 09:56:00|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|3
1635328570000|2021-10-27 09:56:10|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.2|1016.2|5
1635328580000|2021-10-27 09:56:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635328590000|2021-10-27 09:56:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635328600000|2021-10-27 09:56:40|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|3
1635328620000|2021-10-27 09:57:00|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|3
1635328630000|2021-10-27 09:57:10|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635328670000|2021-10-27 09:57:50|1022|1017|1022|1017|1022|1017|1022|1017|1
1635328680000|2021-10-27 09:58:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|4
1635328690000|2021-10-27 09:58:10|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635328700000|2021-10-27 09:58:20|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635328710000|2021-10-27 09:58:30|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|3
1635328720000|2021-10-27 09:58:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|3
1635328730000|2021-10-27 09:58:50|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|8
1635328740000|2021-10-27 09:59:00|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635328770000|2021-10-27 09:59:30|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|4
1635328780000|2021-10-27 09:59:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635328790000|2021-10-27 09:59:50|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|3
1635328800000|2021-10-27 10:00:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635328820000|2021-10-27 10:00:20|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635328830000|2021-10-27 10:00:30|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635328840000|2021-10-27 10:00:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635328850000|2021-10-27 10:00:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635328860000|2021-10-27 10:01:00|1022.5|1017.5|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|5
1635328880000|2021-10-27 10:01:20|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1635328900000|2021-10-27 10:01:40|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.9|1016.9|6
1635328910000|2021-10-27 10:01:50|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635328920000|2021-10-27 10:02:00|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1635328930000|2021-10-27 10:02:10|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1635328940000|2021-10-27 10:02:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635328970000|2021-10-27 10:02:50|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|4
1635328980000|2021-10-27 10:03:00|1021.9|1016.9|1021.7|1016.7|1022|1017|1021.7|1016.7|7
1635328990000|2021-10-27 10:03:10|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|9
1635329000000|2021-10-27 10:03:20|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|10
1635329010000|2021-10-27 10:03:30|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|3
1635329020000|2021-10-27 10:03:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1635329030000|2021-10-27 10:03:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1635329040000|2021-10-27 10:04:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635329050000|2021-10-27 10:04:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635329060000|2021-10-27 10:04:20|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|4
1635329070000|2021-10-27 10:04:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|7
1635329080000|2021-10-27 10:04:40|1021.5|1016.5|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|12
1635329090000|2021-10-27 10:04:50|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1635329100000|2021-10-27 10:05:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|5
1635329110000|2021-10-27 10:05:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|3
1635329120000|2021-10-27 10:05:20|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|8
1635329130000|2021-10-27 10:05:30|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635329140000|2021-10-27 10:05:40|1021|1016|1021.3|1016.3|1021.5|1016.5|1021|1016|7
1635329150000|2021-10-27 10:05:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635329160000|2021-10-27 10:06:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635329170000|2021-10-27 10:06:10|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|4
1635329180000|2021-10-27 10:06:20|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|7
1635329190000|2021-10-27 10:06:30|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|5
1635329200000|2021-10-27 10:06:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|4
1635329210000|2021-10-27 10:06:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|5
1635329220000|2021-10-27 10:07:00|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|5
1635329230000|2021-10-27 10:07:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635329240000|2021-10-27 10:07:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1635329250000|2021-10-27 10:07:30|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|8
1635329260000|2021-10-27 10:07:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635329280000|2021-10-27 10:08:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|7
1635329290000|2021-10-27 10:08:10|1021.3|1016.3|1021.1|1016.1|1021.4|1016.4|1021.1|1016.1|5
1635329300000|2021-10-27 10:08:20|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|6
1635329310000|2021-10-27 10:08:30|1021|1016|1021|1016|1021.1|1016.1|1020.9|1015.9|7
1635329370000|2021-10-27 10:09:30|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635329380000|2021-10-27 10:09:40|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|9
1635329390000|2021-10-27 10:09:50|1021|1016|1021|1016|1021|1016|1021|1016|1
1635329400000|2021-10-27 10:10:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021|1016|4
1635329410000|2021-10-27 10:10:10|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|3
1635329420000|2021-10-27 10:10:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635329430000|2021-10-27 10:10:30|1021|1016|1021|1016|1021.1|1016.1|1021|1016|3
1635329440000|2021-10-27 10:10:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635329460000|2021-10-27 10:11:00|1021|1016|1020.5|1015.5|1021|1016|1020.5|1015.5|4
1635329480000|2021-10-27 10:11:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635329490000|2021-10-27 10:11:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635329500000|2021-10-27 10:11:40|1020|1015|1020|1015|1020|1015|1020|1015|1
1635329510000|2021-10-27 10:11:50|1020.1|1015.1|1020.7|1015.7|1020.7|1015.7|1020.1|1015.1|9
1635329520000|2021-10-27 10:12:00|1020.9|1015.9|1020.6|1015.6|1020.9|1015.9|1020.6|1015.6|6
1635329530000|2021-10-27 10:12:10|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|5
1635329540000|2021-10-27 10:12:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635329550000|2021-10-27 10:12:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635329560000|2021-10-27 10:12:40|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635329570000|2021-10-27 10:12:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635329580000|2021-10-27 10:13:00|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635329590000|2021-10-27 10:13:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635329600000|2021-10-27 10:13:20|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|3
1635329610000|2021-10-27 10:13:30|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|3
1635329620000|2021-10-27 10:13:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|5
1635329630000|2021-10-27 10:13:50|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|6
1635329640000|2021-10-27 10:14:00|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|3
1635329650000|2021-10-27 10:14:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635329660000|2021-10-27 10:14:20|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1635329670000|2021-10-27 10:14:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635329680000|2021-10-27 10:14:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635329690000|2021-10-27 10:14:50|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|4
1635329700000|2021-10-27 10:15:00|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|4
1635329710000|2021-10-27 10:15:10|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|6
1635329720000|2021-10-27 10:15:20|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|2
1635329750000|2021-10-27 10:15:50|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|9
1635329760000|2021-10-27 10:16:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635329780000|2021-10-27 10:16:20|1020|1015|1020|1015|1020|1015|1020|1015|1
1635329790000|2021-10-27 10:16:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635329800000|2021-10-27 10:16:40|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020|1015|5
1635329810000|2021-10-27 10:16:50|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|3
1635329820000|2021-10-27 10:17:00|1020.5|1015.5|1020.8|1015.8|1020.8|1015.8|1020.5|1015.5|3
1635329830000|2021-10-27 10:17:10|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1635329840000|2021-10-27 10:17:20|1020.9|1015.9|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|2
1635329850000|2021-10-27 10:17:30|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|5
1635329860000|2021-10-27 10:17:40|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|10
1635329870000|2021-10-27 10:17:50|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|4
1635329880000|2021-10-27 10:18:00|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635329900000|2021-10-27 10:18:20|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|11
1635329910000|2021-10-27 10:18:30|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|6
1635329920000|2021-10-27 10:18:40|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|4
1635329930000|2021-10-27 10:18:50|1020.5|1015.5|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|6
1635329940000|2021-10-27 10:19:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635329950000|2021-10-27 10:19:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635329980000|2021-10-27 10:19:40|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635329990000|2021-10-27 10:19:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|3
1635330000000|2021-10-27 10:20:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|11
1635330010000|2021-10-27 10:20:10|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|5
1635330020000|2021-10-27 10:20:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|7
1635330030000|2021-10-27 10:20:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635330040000|2021-10-27 10:20:40|1020.4|1015.4|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|4
1635330050000|2021-10-27 10:20:50|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|9
1635330060000|2021-10-27 10:21:00|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|10
1635330070000|2021-10-27 10:21:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|3
1635330080000|2021-10-27 10:21:20|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|11
1635330090000|2021-10-27 10:21:30|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|2
1635330100000|2021-10-27 10:21:40|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|4
1635330120000|2021-10-27 10:22:00|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|6
1635330130000|2021-10-27 10:22:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|7
1635330140000|2021-10-27 10:22:20|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|5
1635330150000|2021-10-27 10:22:30|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635330160000|2021-10-27 10:22:40|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1635330170000|2021-10-27 10:22:50|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|4
1635330180000|2021-10-27 10:23:00|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635330190000|2021-10-27 10:23:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|5
1635330200000|2021-10-27 10:23:20|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|3
1635330220000|2021-10-27 10:23:40|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|9
1635330230000|2021-10-27 10:23:50|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|5
1635330240000|2021-10-27 10:24:00|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635330250000|2021-10-27 10:24:10|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|3
1635330260000|2021-10-27 10:24:20|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|6
1635330270000|2021-10-27 10:24:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|10
1635330280000|2021-10-27 10:24:40|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|10
1635330290000|2021-10-27 10:24:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635330310000|2021-10-27 10:25:10|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|3
1635330330000|2021-10-27 10:25:30|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|6
1635330340000|2021-10-27 10:25:40|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635330350000|2021-10-27 10:25:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|8
1635330380000|2021-10-27 10:26:20|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|4
1635330390000|2021-10-27 10:26:30|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635330400000|2021-10-27 10:26:40|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635330410000|2021-10-27 10:26:50|1020.4|1015.4|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|4
1635330430000|2021-10-27 10:27:10|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|5
1635330440000|2021-10-27 10:27:20|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635330450000|2021-10-27 10:27:30|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|10
1635330460000|2021-10-27 10:27:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1635330470000|2021-10-27 10:27:50|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1635330490000|2021-10-27 10:28:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635330500000|2021-10-27 10:28:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635330510000|2021-10-27 10:28:30|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1020.5|1015.5|9
1635330530000|2021-10-27 10:28:50|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1635330540000|2021-10-27 10:29:00|1020.6|1015.6|1020.4|1015.4|1020.7|1015.7|1020.4|1015.4|4
1635330550000|2021-10-27 10:29:10|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635330560000|2021-10-27 10:29:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|5
1635330570000|2021-10-27 10:29:30|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1635330580000|2021-10-27 10:29:40|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|3
1635330590000|2021-10-27 10:29:50|1020.2|1015.2|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|6
1635330600000|2021-10-27 10:30:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|6
1635330610000|2021-10-27 10:30:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|9
1635330620000|2021-10-27 10:30:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635330630000|2021-10-27 10:30:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635330650000|2021-10-27 10:30:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635330660000|2021-10-27 10:31:00|1020.1|1015.1|1020.3|1015.3|1020.4|1015.4|1020|1015|5
1635330680000|2021-10-27 10:31:20|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|4
1635330700000|2021-10-27 10:31:40|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635330710000|2021-10-27 10:31:50|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|3
1635330720000|2021-10-27 10:32:00|1020.7|1015.7|1020.5|1015.5|1020.9|1015.9|1020.5|1015.5|13
1635330730000|2021-10-27 10:32:10|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|7
1635330740000|2021-10-27 10:32:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|3
1635330750000|2021-10-27 10:32:30|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|8
1635330760000|2021-10-27 10:32:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635330770000|2021-10-27 10:32:50|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1635330780000|2021-10-27 10:33:00|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|9
1635330790000|2021-10-27 10:33:10|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|8
1635330800000|2021-10-27 10:33:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635330810000|2021-10-27 10:33:30|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635330820000|2021-10-27 10:33:40|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635330840000|2021-10-27 10:34:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635330850000|2021-10-27 10:34:10|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635330870000|2021-10-27 10:34:30|1021|1016|1021|1016|1021|1016|1021|1016|1
1635330880000|2021-10-27 10:34:40|1021.1|1016.1|1021.8|1016.8|1021.8|1016.8|1021.1|1016.1|14
1635330890000|2021-10-27 10:34:50|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|3
1635330900000|2021-10-27 10:35:00|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|3
1635330910000|2021-10-27 10:35:10|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022|1017|4
1635330920000|2021-10-27 10:35:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1635330930000|2021-10-27 10:35:30|1022.6|1017.6|1022.2|1017.2|1022.6|1017.6|1022.2|1017.2|2
1635330940000|2021-10-27 10:35:40|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|2
1635330950000|2021-10-27 10:35:50|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1635330960000|2021-10-27 10:36:00|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|5
1635330970000|2021-10-27 10:36:10|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1635330980000|2021-10-27 10:36:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635330990000|2021-10-27 10:36:30|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|6
1635331000000|2021-10-27 10:36:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635331010000|2021-10-27 10:36:50|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|4
1635331020000|2021-10-27 10:37:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|3
1635331030000|2021-10-27 10:37:10|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|9
1635331040000|2021-10-27 10:37:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|3
1635331060000|2021-10-27 10:37:40|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1635331090000|2021-10-27 10:38:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1635331100000|2021-10-27 10:38:20|1022.9|1017.9|1022.7|1017.7|1023|1018|1022.7|1017.7|7
1635331110000|2021-10-27 10:38:30|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|10
1635331120000|2021-10-27 10:38:40|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|8
1635331130000|2021-10-27 10:38:50|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1635331140000|2021-10-27 10:39:00|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|5
1635331150000|2021-10-27 10:39:10|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|8
1635331160000|2021-10-27 10:39:20|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|3
1635331180000|2021-10-27 10:39:40|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1022.4|1017.4|7
1635331190000|2021-10-27 10:39:50|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|5
1635331200000|2021-10-27 10:40:00|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|9
1635331210000|2021-10-27 10:40:10|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|16
1635331220000|2021-10-27 10:40:20|1022.3|1017.3|1022.6|1017.6|1022.6|1017.6|1022.3|1017.3|4
1635331260000|2021-10-27 10:41:00|1022.4|1017.4|1022|1017|1022.4|1017.4|1022|1017|4
1635331270000|2021-10-27 10:41:10|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022|1017|4
1635331280000|2021-10-27 10:41:20|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635331300000|2021-10-27 10:41:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635331310000|2021-10-27 10:41:50|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|3
1635331320000|2021-10-27 10:42:00|1022|1017|1022|1017|1022|1017|1022|1017|1
1635331350000|2021-10-27 10:42:30|1022.1|1017.1|1022.2|1017.2|1022.3|1017.3|1022|1017|5
1635331380000|2021-10-27 10:43:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635331400000|2021-10-27 10:43:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635331440000|2021-10-27 10:44:00|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635331450000|2021-10-27 10:44:10|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635331460000|2021-10-27 10:44:20|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|4
1635331470000|2021-10-27 10:44:30|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1022.2|1017.2|9
1635331480000|2021-10-27 10:44:40|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635331500000|2021-10-27 10:45:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|5
1635331510000|2021-10-27 10:45:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|5
1635331520000|2021-10-27 10:45:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|4
1635331530000|2021-10-27 10:45:30|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|7
1635331540000|2021-10-27 10:45:40|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|4
1635331550000|2021-10-27 10:45:50|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1635331560000|2021-10-27 10:46:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1635331580000|2021-10-27 10:46:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635331590000|2021-10-27 10:46:30|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|11
1635331600000|2021-10-27 10:46:40|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1635331610000|2021-10-27 10:46:50|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|10
1635331620000|2021-10-27 10:47:00|1022.2|1017.2|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|6
1635331630000|2021-10-27 10:47:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|9
1635331640000|2021-10-27 10:47:20|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|7
1635331650000|2021-10-27 10:47:30|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|4
1635331670000|2021-10-27 10:47:50|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635331690000|2021-10-27 10:48:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635331700000|2021-10-27 10:48:20|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635331710000|2021-10-27 10:48:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635331720000|2021-10-27 10:48:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1635331730000|2021-10-27 10:48:50|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|13
1635331740000|2021-10-27 10:49:00|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1635331750000|2021-10-27 10:49:10|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|3
1635331760000|2021-10-27 10:49:20|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1635331770000|2021-10-27 10:49:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|9
1635331780000|2021-10-27 10:49:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1635331790000|2021-10-27 10:49:50|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|3
1635331800000|2021-10-27 10:50:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|4
1635331810000|2021-10-27 10:50:10|1022|1017|1022|1017|1022.1|1017.1|1021.9|1016.9|9
1635331820000|2021-10-27 10:50:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635331830000|2021-10-27 10:50:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1635331840000|2021-10-27 10:50:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635331850000|2021-10-27 10:50:50|1022|1017|1022|1017|1022|1017|1022|1017|1
1635331860000|2021-10-27 10:51:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.8|1016.8|11
1635331880000|2021-10-27 10:51:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|4
1635331890000|2021-10-27 10:51:30|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635331910000|2021-10-27 10:51:50|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635331920000|2021-10-27 10:52:00|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|3
1635331930000|2021-10-27 10:52:10|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635331940000|2021-10-27 10:52:20|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635331960000|2021-10-27 10:52:40|1023.1|1018.1|1023|1018|1023.1|1018.1|1022.9|1017.9|4
1635331970000|2021-10-27 10:52:50|1023.1|1018.1|1023|1018|1023.2|1018.2|1023|1018|10
1635331980000|2021-10-27 10:53:00|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|22
1635332000000|2021-10-27 10:53:20|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|4
1635332020000|2021-10-27 10:53:40|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.8|1017.8|5
1635332030000|2021-10-27 10:53:50|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1635332040000|2021-10-27 10:54:00|1023|1018|1023|1018|1023|1018|1022.9|1017.9|13
1635332050000|2021-10-27 10:54:10|1022.9|1017.9|1022.8|1017.8|1023|1018|1022.8|1017.8|6
1635332060000|2021-10-27 10:54:20|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|6
1635332090000|2021-10-27 10:54:50|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1635332100000|2021-10-27 10:55:00|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|14
1635332150000|2021-10-27 10:55:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635332160000|2021-10-27 10:56:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|9
1635332170000|2021-10-27 10:56:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|8
1635332180000|2021-10-27 10:56:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1635332190000|2021-10-27 10:56:30|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|3
1635332200000|2021-10-27 10:56:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|3
1635332210000|2021-10-27 10:56:50|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1635332220000|2021-10-27 10:57:00|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|6
1635332230000|2021-10-27 10:57:10|1022.6|1017.6|1022.2|1017.2|1022.7|1017.7|1022.1|1017.1|8
1635332240000|2021-10-27 10:57:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635332250000|2021-10-27 10:57:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635332270000|2021-10-27 10:57:50|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1635332280000|2021-10-27 10:58:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|4
1635332290000|2021-10-27 10:58:10|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|4
1635332300000|2021-10-27 10:58:20|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|5
1635332310000|2021-10-27 10:58:30|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|5
1635332320000|2021-10-27 10:58:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635332330000|2021-10-27 10:58:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1635332340000|2021-10-27 10:59:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|7
1635332350000|2021-10-27 10:59:10|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1635332360000|2021-10-27 10:59:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|4
1635332370000|2021-10-27 10:59:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|3
1635332380000|2021-10-27 10:59:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635332390000|2021-10-27 10:59:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|5
1635332400000|2021-10-27 11:00:00|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|7
1635332410000|2021-10-27 11:00:10|1022.2|1017.2|1022.4|1017.4|1022.5|1017.5|1022.1|1017.1|8
1635332420000|2021-10-27 11:00:20|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|9
1635332430000|2021-10-27 11:00:30|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635332440000|2021-10-27 11:00:40|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635332450000|2021-10-27 11:00:50|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635332460000|2021-10-27 11:01:00|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|8
1635332470000|2021-10-27 11:01:10|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|3
1635332480000|2021-10-27 11:01:20|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1635332490000|2021-10-27 11:01:30|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1635332500000|2021-10-27 11:01:40|1022|1017|1021.7|1016.7|1022|1017|1021.7|1016.7|5
1635332510000|2021-10-27 11:01:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635332520000|2021-10-27 11:02:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635332530000|2021-10-27 11:02:10|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635332550000|2021-10-27 11:02:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635332560000|2021-10-27 11:02:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1635332570000|2021-10-27 11:02:50|1021.9|1016.9|1021.6|1016.6|1021.9|1016.9|1021.6|1016.6|4
1635332580000|2021-10-27 11:03:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635332600000|2021-10-27 11:03:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635332610000|2021-10-27 11:03:30|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635332650000|2021-10-27 11:04:10|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022|1017|14
1635332660000|2021-10-27 11:04:20|1022.3|1017.3|1022|1017|1022.3|1017.3|1022|1017|5
1635332670000|2021-10-27 11:04:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635332680000|2021-10-27 11:04:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1635332700000|2021-10-27 11:05:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|11
1635332710000|2021-10-27 11:05:10|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|5
1635332720000|2021-10-27 11:05:20|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|3
1635332730000|2021-10-27 11:05:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|8
1635332740000|2021-10-27 11:05:40|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1635332750000|2021-10-27 11:05:50|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|5
1635332760000|2021-10-27 11:06:00|1021.5|1016.5|1021.2|1016.2|1021.5|1016.5|1021.2|1016.2|4
1635332770000|2021-10-27 11:06:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635332780000|2021-10-27 11:06:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635332820000|2021-10-27 11:07:00|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|4
1635332830000|2021-10-27 11:07:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635332860000|2021-10-27 11:07:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635332880000|2021-10-27 11:08:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635332890000|2021-10-27 11:08:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635332910000|2021-10-27 11:08:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635332920000|2021-10-27 11:08:40|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|7
1635332930000|2021-10-27 11:08:50|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|4
1635332940000|2021-10-27 11:09:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635332950000|2021-10-27 11:09:10|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|7
1635332960000|2021-10-27 11:09:20|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|4
1635332970000|2021-10-27 11:09:30|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1635332990000|2021-10-27 11:09:50|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|6
1635333020000|2021-10-27 11:10:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635333040000|2021-10-27 11:10:40|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635333050000|2021-10-27 11:10:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635333060000|2021-10-27 11:11:00|1022|1017|1022|1017|1022|1017|1021.9|1016.9|7
1635333090000|2021-10-27 11:11:30|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|4
1635333100000|2021-10-27 11:11:40|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.2|1017.2|11
1635333110000|2021-10-27 11:11:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|6
1635333120000|2021-10-27 11:12:00|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|4
1635333130000|2021-10-27 11:12:10|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|7
1635333140000|2021-10-27 11:12:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|11
1635333150000|2021-10-27 11:12:30|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635333160000|2021-10-27 11:12:40|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|3
1635333180000|2021-10-27 11:13:00|1022.6|1017.6|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|3
1635333200000|2021-10-27 11:13:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|4
1635333210000|2021-10-27 11:13:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|8
1635333220000|2021-10-27 11:13:40|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1635333230000|2021-10-27 11:13:50|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635333250000|2021-10-27 11:14:10|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635333260000|2021-10-27 11:14:20|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635333280000|2021-10-27 11:14:40|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635333290000|2021-10-27 11:14:50|1023.6|1018.6|1024.2|1019.2|1024.2|1019.2|1023.6|1018.6|4
1635333300000|2021-10-27 11:15:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|8
1635333660000|2021-10-27 11:21:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635333680000|2021-10-27 11:21:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635333710000|2021-10-27 11:21:50|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635333720000|2021-10-27 11:22:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635333750000|2021-10-27 11:22:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635333840000|2021-10-27 11:24:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635333900000|2021-10-27 11:25:00|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|2
1635333910000|2021-10-27 11:25:10|1024.8|1019.8|1026.4|1021.4|1027.9|1022.9|1024.8|1019.8|10
1635333920000|2021-10-27 11:25:20|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|3
1635333940000|2021-10-27 11:25:40|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1635333950000|2021-10-27 11:25:50|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|5
1635333960000|2021-10-27 11:26:00|1026.3|1021.3|1027|1022|1027|1022|1026.3|1021.3|6
1635333970000|2021-10-27 11:26:10|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|3
1635333990000|2021-10-27 11:26:30|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|3
1635334010000|2021-10-27 11:26:50|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635334030000|2021-10-27 11:27:10|1026.7|1021.7|1026.3|1021.3|1026.7|1021.7|1026.3|1021.3|3
1635334040000|2021-10-27 11:27:20|1026.2|1021.2|1026|1021|1026.2|1021.2|1026|1021|2
1635334050000|2021-10-27 11:27:30|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|6
1635334060000|2021-10-27 11:27:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635334070000|2021-10-27 11:27:50|1025.3|1020.3|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|4
1635334090000|2021-10-27 11:28:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635334100000|2021-10-27 11:28:20|1025.3|1020.3|1025.7|1020.7|1025.8|1020.8|1025.3|1020.3|9
1635334110000|2021-10-27 11:28:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1635334120000|2021-10-27 11:28:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635334130000|2021-10-27 11:28:50|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1635334140000|2021-10-27 11:29:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635334160000|2021-10-27 11:29:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635334190000|2021-10-27 11:29:50|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.8|1020.8|5
1635334200000|2021-10-27 11:30:00|1026|1021|1026|1021|1026.3|1021.3|1025.9|1020.9|9
1635334220000|2021-10-27 11:30:20|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|2
1635334230000|2021-10-27 11:30:30|1026.3|1021.3|1026.6|1021.6|1026.8|1021.8|1026.3|1021.3|5
1635334240000|2021-10-27 11:30:40|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635334260000|2021-10-27 11:31:00|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|2
1635334270000|2021-10-27 11:31:10|1027|1022|1027|1022|1027|1022|1027|1022|1
1635334280000|2021-10-27 11:31:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635334290000|2021-10-27 11:31:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635334300000|2021-10-27 11:31:40|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635334310000|2021-10-27 11:31:50|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635334320000|2021-10-27 11:32:00|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|4
1635334330000|2021-10-27 11:32:10|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1635334350000|2021-10-27 11:32:30|1027.8|1022.8|1028.1|1023.1|1028.1|1023.1|1027.7|1022.7|9
1635334360000|2021-10-27 11:32:40|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635334370000|2021-10-27 11:32:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635334380000|2021-10-27 11:33:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635334390000|2021-10-27 11:33:10|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635334400000|2021-10-27 11:33:20|1028|1023|1028|1023|1028|1023|1028|1023|1
1635334410000|2021-10-27 11:33:30|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635334420000|2021-10-27 11:33:40|1028.2|1023.2|1028.5|1023.5|1028.5|1023.5|1028.2|1023.2|2
1635334430000|2021-10-27 11:33:50|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|3
1635334440000|2021-10-27 11:34:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|8
1635334450000|2021-10-27 11:34:10|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635334480000|2021-10-27 11:34:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635334500000|2021-10-27 11:35:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635334520000|2021-10-27 11:35:20|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635334570000|2021-10-27 11:36:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1635334580000|2021-10-27 11:36:20|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|3
1635334590000|2021-10-27 11:36:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1635334620000|2021-10-27 11:37:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635334630000|2021-10-27 11:37:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1635334660000|2021-10-27 11:37:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1635334670000|2021-10-27 11:37:50|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1029.1|1024.1|3
1635334690000|2021-10-27 11:38:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635334700000|2021-10-27 11:38:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635334710000|2021-10-27 11:38:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635334720000|2021-10-27 11:38:40|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635334770000|2021-10-27 11:39:30|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635334780000|2021-10-27 11:39:40|1028.1|1023.1|1027.8|1022.8|1028.1|1023.1|1027.8|1022.8|3
1635334800000|2021-10-27 11:40:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.8|1022.8|4
1635334870000|2021-10-27 11:41:10|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635334880000|2021-10-27 11:41:20|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635334890000|2021-10-27 11:41:30|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1635334910000|2021-10-27 11:41:50|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|4
1635334970000|2021-10-27 11:42:50|1028|1023|1028|1023|1028|1023|1028|1023|1
1635334980000|2021-10-27 11:43:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|5
1635335000000|2021-10-27 11:43:20|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1635335010000|2021-10-27 11:43:30|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|3
1635335020000|2021-10-27 11:43:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635335030000|2021-10-27 11:43:50|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635335040000|2021-10-27 11:44:00|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1635335070000|2021-10-27 11:44:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635335080000|2021-10-27 11:44:40|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635335090000|2021-10-27 11:44:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635335110000|2021-10-27 11:45:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635335120000|2021-10-27 11:45:20|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|3
1635335130000|2021-10-27 11:45:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|8
1635335140000|2021-10-27 11:45:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635335150000|2021-10-27 11:45:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|6
1635335170000|2021-10-27 11:46:10|1028.1|1023.1|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|2
1635335180000|2021-10-27 11:46:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635335190000|2021-10-27 11:46:30|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635335240000|2021-10-27 11:47:20|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635335300000|2021-10-27 11:48:20|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635335310000|2021-10-27 11:48:30|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635335320000|2021-10-27 11:48:40|1028|1023|1028|1023|1028|1023|1027.9|1022.9|3
1635335340000|2021-10-27 11:49:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635335370000|2021-10-27 11:49:30|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635335390000|2021-10-27 11:49:50|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635335400000|2021-10-27 11:50:00|1028|1023|1028|1023|1028|1023|1028|1023|1
1635335460000|2021-10-27 11:51:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635335470000|2021-10-27 11:51:10|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1635335480000|2021-10-27 11:51:20|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635335490000|2021-10-27 11:51:30|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635335500000|2021-10-27 11:51:40|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1635335510000|2021-10-27 11:51:50|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635335520000|2021-10-27 11:52:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635335540000|2021-10-27 11:52:20|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635335550000|2021-10-27 11:52:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1635335560000|2021-10-27 11:52:40|1028.2|1023.2|1027.9|1022.9|1028.2|1023.2|1027.9|1022.9|5
1635335580000|2021-10-27 11:53:00|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635335640000|2021-10-27 11:54:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635335660000|2021-10-27 11:54:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|3
1635335670000|2021-10-27 11:54:30|1027|1022|1027|1022|1027.1|1022.1|1027|1022|5
1635335680000|2021-10-27 11:54:40|1027.1|1022.1|1027.5|1022.5|1027.5|1022.5|1027.1|1022.1|4
1635335700000|2021-10-27 11:55:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635335710000|2021-10-27 11:55:10|1027.6|1022.6|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|8
1635335720000|2021-10-27 11:55:20|1027.8|1022.8|1027.9|1022.9|1028|1023|1027.7|1022.7|10
1635335730000|2021-10-27 11:55:30|1027.8|1022.8|1028.1|1023.1|1028.1|1023.1|1027.8|1022.8|4
1635335740000|2021-10-27 11:55:40|1028|1023|1028|1023|1028.1|1023.1|1028|1023|5
1635335750000|2021-10-27 11:55:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635335760000|2021-10-27 11:56:00|1028.1|1023.1|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|4
1635335770000|2021-10-27 11:56:10|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|4
1635335780000|2021-10-27 11:56:20|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.9|1022.9|2
1635335790000|2021-10-27 11:56:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635335800000|2021-10-27 11:56:40|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|10
1635335820000|2021-10-27 11:57:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|2
1635335830000|2021-10-27 11:57:10|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635335850000|2021-10-27 11:57:30|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635335860000|2021-10-27 11:57:40|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635335870000|2021-10-27 11:57:50|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635335890000|2021-10-27 11:58:10|1028.3|1023.3|1027.9|1022.9|1028.3|1023.3|1027.9|1022.9|4
1635335900000|2021-10-27 11:58:20|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|4
1635335920000|2021-10-27 11:58:40|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|4
1635335930000|2021-10-27 11:58:50|1028|1023|1027.8|1022.8|1028|1023|1027.8|1022.8|3
1635335940000|2021-10-27 11:59:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.4|1022.4|5
1635335950000|2021-10-27 11:59:10|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635335960000|2021-10-27 11:59:20|1027.8|1022.8|1027.6|1022.6|1027.9|1022.9|1027.6|1022.6|9
1635335970000|2021-10-27 11:59:30|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|6
1635335980000|2021-10-27 11:59:40|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635335990000|2021-10-27 11:59:50|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|5
1635336000000|2021-10-27 12:00:00|1027.4|1022.4|1027.5|1022.5|1027.6|1022.6|1027.3|1022.3|7
1635336010000|2021-10-27 12:00:10|1027.6|1022.6|1027.8|1022.8|1028|1023|1027.6|1022.6|11
1635336020000|2021-10-27 12:00:20|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|6
1635336030000|2021-10-27 12:00:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1635336040000|2021-10-27 12:00:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1635336050000|2021-10-27 12:00:50|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|5
1635336060000|2021-10-27 12:01:00|1027.9|1022.9|1027.7|1022.7|1027.9|1022.9|1027.7|1022.7|4
1635336070000|2021-10-27 12:01:10|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635336090000|2021-10-27 12:01:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1635336100000|2021-10-27 12:01:40|1028.2|1023.2|1027.8|1022.8|1028.2|1023.2|1027.8|1022.8|5
1635336110000|2021-10-27 12:01:50|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635336120000|2021-10-27 12:02:00|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635336130000|2021-10-27 12:02:10|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1635336150000|2021-10-27 12:02:30|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1635336180000|2021-10-27 12:03:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|2
1635336190000|2021-10-27 12:03:10|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1635336210000|2021-10-27 12:03:30|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635336220000|2021-10-27 12:03:40|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635336230000|2021-10-27 12:03:50|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|8
1635336240000|2021-10-27 12:04:00|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|6
1635336260000|2021-10-27 12:04:20|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|3
1635336270000|2021-10-27 12:04:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1635336280000|2021-10-27 12:04:40|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635336290000|2021-10-27 12:04:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|3
1635336300000|2021-10-27 12:05:00|1026.6|1021.6|1026|1021|1026.6|1021.6|1025.9|1020.9|16
1635336310000|2021-10-27 12:05:10|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1635336320000|2021-10-27 12:05:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635336330000|2021-10-27 12:05:30|1025.8|1020.8|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|3
1635336340000|2021-10-27 12:05:40|1025.3|1020.3|1025.1|1020.1|1025.4|1020.4|1025.1|1020.1|4
1635336350000|2021-10-27 12:05:50|1025.5|1020.5|1025.8|1020.8|1025.8|1020.8|1025.5|1020.5|5
1635336360000|2021-10-27 12:06:00|1025.7|1020.7|1026|1021|1026.1|1021.1|1025.7|1020.7|8
1635336370000|2021-10-27 12:06:10|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|12
1635336380000|2021-10-27 12:06:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635336390000|2021-10-27 12:06:30|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635336400000|2021-10-27 12:06:40|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|9
1635336410000|2021-10-27 12:06:50|1026|1021|1025.5|1020.5|1026|1021|1025.5|1020.5|9
1635336420000|2021-10-27 12:07:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|8
1635336440000|2021-10-27 12:07:20|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|12
1635336470000|2021-10-27 12:07:50|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|27
1635336480000|2021-10-27 12:08:00|1026|1021|1025.7|1020.7|1026|1021|1025.7|1020.7|2
1635336490000|2021-10-27 12:08:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|6
1635336500000|2021-10-27 12:08:20|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|3
1635336520000|2021-10-27 12:08:40|1025.5|1020.5|1025.6|1020.6|1025.7|1020.7|1025.5|1020.5|8
1635336530000|2021-10-27 12:08:50|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.2|1020.2|5
1635336540000|2021-10-27 12:09:00|1025.2|1020.2|1025.5|1020.5|1025.8|1020.8|1025|1020|13
1635336550000|2021-10-27 12:09:10|1025.6|1020.6|1026|1021|1026|1021|1025.4|1020.4|12
1635336560000|2021-10-27 12:09:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1635336570000|2021-10-27 12:09:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|6
1635336580000|2021-10-27 12:09:40|1026|1021|1026.4|1021.4|1026.4|1021.4|1026|1021|5
1635336590000|2021-10-27 12:09:50|1026.2|1021.2|1026.9|1021.9|1026.9|1021.9|1026.2|1021.2|10
1635336600000|2021-10-27 12:10:00|1027|1022|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|9
1635336610000|2021-10-27 12:10:10|1027.2|1022.2|1027.8|1022.8|1027.8|1022.8|1027.1|1022.1|10
1635336620000|2021-10-27 12:10:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|5
1635336630000|2021-10-27 12:10:30|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635336640000|2021-10-27 12:10:40|1028.4|1023.4|1029|1024|1029|1024|1028.4|1023.4|5
1635336650000|2021-10-27 12:10:50|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635336660000|2021-10-27 12:11:00|1029.1|1024.1|1029.5|1024.5|1029.5|1024.5|1029|1024|5
1635336670000|2021-10-27 12:11:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|9
1635336680000|2021-10-27 12:11:20|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|12
1635336690000|2021-10-27 12:11:30|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|8
1635336700000|2021-10-27 12:11:40|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|7
1635336710000|2021-10-27 12:11:50|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635336720000|2021-10-27 12:12:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1635336740000|2021-10-27 12:12:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|6
1635336750000|2021-10-27 12:12:30|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635336760000|2021-10-27 12:12:40|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1029.2|1024.2|3
1635336770000|2021-10-27 12:12:50|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635336780000|2021-10-27 12:13:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635336790000|2021-10-27 12:13:10|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|4
1635336800000|2021-10-27 12:13:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|7
1635336810000|2021-10-27 12:13:30|1030|1025|1030.2|1025.2|1030.3|1025.3|1029.8|1024.8|9
1635336820000|2021-10-27 12:13:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|15
1635336830000|2021-10-27 12:13:50|1030.5|1025.5|1030.6|1025.6|1031.2|1026.2|1030.4|1025.4|17
1635336840000|2021-10-27 12:14:00|1030.7|1025.7|1030.6|1025.6|1030.8|1025.8|1030.5|1025.5|18
1635336850000|2021-10-27 12:14:10|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1030.2|1025.2|12
1635336860000|2021-10-27 12:14:20|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|17
1635336870000|2021-10-27 12:14:30|1030.3|1025.3|1029.8|1024.8|1030.3|1025.3|1029.8|1024.8|8
1635336880000|2021-10-27 12:14:40|1029.9|1024.9|1030|1025|1030|1025|1029.7|1024.7|13
1635336890000|2021-10-27 12:14:50|1030.1|1025.1|1030.7|1025.7|1030.7|1025.7|1030.1|1025.1|4
1635336900000|2021-10-27 12:15:00|1031|1026|1030.5|1025.5|1031|1026|1030.5|1025.5|7
1635336910000|2021-10-27 12:15:10|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1635336920000|2021-10-27 12:15:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|3
1635336930000|2021-10-27 12:15:30|1030.5|1025.5|1030.3|1025.3|1030.8|1025.8|1030.3|1025.3|9
1635336950000|2021-10-27 12:15:50|1030.2|1025.2|1030|1025|1030.2|1025.2|1030|1025|3
1635336960000|2021-10-27 12:16:00|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030|1025|16
1635336970000|2021-10-27 12:16:10|1030.1|1025.1|1030|1025|1030.2|1025.2|1030|1025|4
1635336980000|2021-10-27 12:16:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|3
1635336990000|2021-10-27 12:16:30|1030|1025|1030|1025|1030|1025|1029.9|1024.9|3
1635337000000|2021-10-27 12:16:40|1029.9|1024.9|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|6
1635337010000|2021-10-27 12:16:50|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|4
1635337020000|2021-10-27 12:17:00|1029.9|1024.9|1030.4|1025.4|1030.6|1025.6|1029.9|1024.9|11
1635337030000|2021-10-27 12:17:10|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1635337040000|2021-10-27 12:17:20|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1635337050000|2021-10-27 12:17:30|1031|1026|1031.3|1026.3|1031.5|1026.5|1031|1026|10
1635337060000|2021-10-27 12:17:40|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|18
1635337070000|2021-10-27 12:17:50|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|3
1635337080000|2021-10-27 12:18:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|4
1635337090000|2021-10-27 12:18:10|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|6
1635337100000|2021-10-27 12:18:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1635337110000|2021-10-27 12:18:30|1031.2|1026.2|1031|1026|1031.3|1026.3|1030.9|1025.9|11
1635337120000|2021-10-27 12:18:40|1030.9|1025.9|1031.2|1026.2|1031.3|1026.3|1030.9|1025.9|15
1635337130000|2021-10-27 12:18:50|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|10
1635337140000|2021-10-27 12:19:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1635337150000|2021-10-27 12:19:10|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|4
1635337160000|2021-10-27 12:19:20|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1635337170000|2021-10-27 12:19:30|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1635337180000|2021-10-27 12:19:40|1031.1|1026.1|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|12
1635337190000|2021-10-27 12:19:50|1030.8|1025.8|1030.5|1025.5|1031.3|1026.3|1030.5|1025.5|7
1635337200000|2021-10-27 12:20:00|1030.4|1025.4|1030|1025|1030.4|1025.4|1030|1025|16
1635337210000|2021-10-27 12:20:10|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|7
1635337220000|2021-10-27 12:20:20|1029.5|1024.5|1028.7|1023.7|1029.5|1024.5|1028.4|1023.4|9
1635337230000|2021-10-27 12:20:30|1028.6|1023.6|1029|1024|1029|1024|1028.6|1023.6|4
1635337240000|2021-10-27 12:20:40|1028.9|1023.9|1029.4|1024.4|1029.7|1024.7|1028.9|1023.9|10
1635337250000|2021-10-27 12:20:50|1029.3|1024.3|1029.7|1024.7|1029.8|1024.8|1029.3|1024.3|4
1635337260000|2021-10-27 12:21:00|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|2
1635337270000|2021-10-27 12:21:10|1029.6|1024.6|1029.3|1024.3|1029.7|1024.7|1029.3|1024.3|8
1635337280000|2021-10-27 12:21:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1635337290000|2021-10-27 12:21:30|1029.2|1024.2|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|6
1635337300000|2021-10-27 12:21:40|1029.3|1024.3|1029|1024|1029.3|1024.3|1029|1024|3
1635337310000|2021-10-27 12:21:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1635337320000|2021-10-27 12:22:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635337330000|2021-10-27 12:22:10|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|2
1635337350000|2021-10-27 12:22:30|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1635337360000|2021-10-27 12:22:40|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|5
1635337380000|2021-10-27 12:23:00|1028.6|1023.6|1027.6|1022.6|1028.6|1023.6|1027.5|1022.5|7
1635337390000|2021-10-27 12:23:10|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|10
1635337400000|2021-10-27 12:23:20|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|6
1635337410000|2021-10-27 12:23:30|1027.7|1022.7|1028.1|1023.1|1028.1|1023.1|1027.7|1022.7|6
1635337420000|2021-10-27 12:23:40|1028|1023|1027.6|1022.6|1028|1023|1027.6|1022.6|6
1635337430000|2021-10-27 12:23:50|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635337450000|2021-10-27 12:24:10|1027.6|1022.6|1027|1022|1027.6|1022.6|1027|1022|6
1635337460000|2021-10-27 12:24:20|1027.1|1022.1|1026.6|1021.6|1027.1|1022.1|1026.6|1021.6|5
1635337470000|2021-10-27 12:24:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635337480000|2021-10-27 12:24:40|1026.4|1021.4|1026.1|1021.1|1026.5|1021.5|1026.1|1021.1|15
1635337490000|2021-10-27 12:24:50|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635337500000|2021-10-27 12:25:00|1026.6|1021.6|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|4
1635337510000|2021-10-27 12:25:10|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635337520000|2021-10-27 12:25:20|1026.7|1021.7|1026.5|1021.5|1026.8|1021.8|1026.4|1021.4|7
1635337530000|2021-10-27 12:25:30|1026.4|1021.4|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|8
1635337540000|2021-10-27 12:25:40|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|9
1635337550000|2021-10-27 12:25:50|1026.5|1021.5|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|7
1635337560000|2021-10-27 12:26:00|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|3
1635337590000|2021-10-27 12:26:30|1026.3|1021.3|1026.4|1021.4|1026.8|1021.8|1026.3|1021.3|10
1635337600000|2021-10-27 12:26:40|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|3
1635337620000|2021-10-27 12:27:00|1026.6|1021.6|1027|1022|1027.3|1022.3|1026.6|1021.6|10
1635337630000|2021-10-27 12:27:10|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|7
1635337640000|2021-10-27 12:27:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635337650000|2021-10-27 12:27:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635337660000|2021-10-27 12:27:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1635337670000|2021-10-27 12:27:50|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|8
1635337690000|2021-10-27 12:28:10|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|14
1635337700000|2021-10-27 12:28:20|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635337710000|2021-10-27 12:28:30|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635337740000|2021-10-27 12:29:00|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|3
1635337750000|2021-10-27 12:29:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635337760000|2021-10-27 12:29:20|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|7
1635337770000|2021-10-27 12:29:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635337780000|2021-10-27 12:29:40|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.9|1021.9|5
1635337790000|2021-10-27 12:29:50|1027.3|1022.3|1027.7|1022.7|1027.8|1022.8|1027.3|1022.3|7
1635337800000|2021-10-27 12:30:00|1027.2|1022.2|1027.5|1022.5|1027.7|1022.7|1027.1|1022.1|11
1635337810000|2021-10-27 12:30:10|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|2
1635337830000|2021-10-27 12:30:30|1027.1|1022.1|1027.4|1022.4|1027.4|1022.4|1027.1|1022.1|5
1635337840000|2021-10-27 12:30:40|1027.6|1022.6|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|3
1635337850000|2021-10-27 12:30:50|1028.1|1023.1|1028.4|1023.4|1028.4|1023.4|1028.1|1023.1|3
1635337860000|2021-10-27 12:31:00|1028.7|1023.7|1028.8|1023.8|1029.1|1024.1|1028.6|1023.6|10
1635337870000|2021-10-27 12:31:10|1028.7|1023.7|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|8
1635337880000|2021-10-27 12:31:20|1028.3|1023.3|1029.1|1024.1|1029.2|1024.2|1028.3|1023.3|12
1635337890000|2021-10-27 12:31:30|1029.3|1024.3|1029.7|1024.7|1029.7|1024.7|1029.3|1024.3|4
1635337900000|2021-10-27 12:31:40|1029.5|1024.5|1030|1025|1030.1|1025.1|1029.4|1024.4|14
1635337910000|2021-10-27 12:31:50|1029.8|1024.8|1029.7|1024.7|1030|1025|1029.7|1024.7|15
1635337920000|2021-10-27 12:32:00|1029.4|1024.4|1028.8|1023.8|1029.4|1024.4|1028.8|1023.8|4
1635337930000|2021-10-27 12:32:10|1028.7|1023.7|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|5
1635337940000|2021-10-27 12:32:20|1029.5|1024.5|1029.5|1024.5|1029.7|1024.7|1029.5|1024.5|10
1635337950000|2021-10-27 12:32:30|1029.4|1024.4|1030|1025|1030.1|1025.1|1029.4|1024.4|12
1635337960000|2021-10-27 12:32:40|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|14
1635337970000|2021-10-27 12:32:50|1030.1|1025.1|1030|1025|1030.1|1025.1|1029.9|1024.9|6
1635337980000|2021-10-27 12:33:00|1030.2|1025.2|1030.4|1025.4|1030.9|1025.9|1030.2|1025.2|10
1635337990000|2021-10-27 12:33:10|1030.3|1025.3|1029.5|1024.5|1030.3|1025.3|1029.5|1024.5|5
1635338000000|2021-10-27 12:33:20|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|5
1635338010000|2021-10-27 12:33:30|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1635338020000|2021-10-27 12:33:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635338030000|2021-10-27 12:33:50|1029.6|1024.6|1029.7|1024.7|1029.9|1024.9|1029.6|1024.6|11
1635338040000|2021-10-27 12:34:00|1029.9|1024.9|1029.4|1024.4|1029.9|1024.9|1029.4|1024.4|7
1635338050000|2021-10-27 12:34:10|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.9|1023.9|4
1635338060000|2021-10-27 12:34:20|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|4
1635338070000|2021-10-27 12:34:30|1028.5|1023.5|1027.9|1022.9|1028.5|1023.5|1027.9|1022.9|5
1635338080000|2021-10-27 12:34:40|1028|1023|1028|1023|1028|1023|1028|1023|1
1635338090000|2021-10-27 12:34:50|1027.9|1022.9|1027.5|1022.5|1028|1023|1027.5|1022.5|4
1635338100000|2021-10-27 12:35:00|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.3|1022.3|7
1635338110000|2021-10-27 12:35:10|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|6
1635338120000|2021-10-27 12:35:20|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|3
1635338130000|2021-10-27 12:35:30|1027.3|1022.3|1027.1|1022.1|1027.4|1022.4|1026.9|1021.9|8
1635338140000|2021-10-27 12:35:40|1027.4|1022.4|1027.1|1022.1|1027.4|1022.4|1027|1022|9
1635338150000|2021-10-27 12:35:50|1027|1022|1026.9|1021.9|1027.3|1022.3|1026.9|1021.9|9
1635338160000|2021-10-27 12:36:00|1026.8|1021.8|1026.3|1021.3|1026.8|1021.8|1026.3|1021.3|14
1635338170000|2021-10-27 12:36:10|1026.4|1021.4|1026.6|1021.6|1026.8|1021.8|1026.3|1021.3|14
1635338180000|2021-10-27 12:36:20|1026.8|1021.8|1027|1022|1027|1022|1026.7|1021.7|7
1635338190000|2021-10-27 12:36:30|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.8|1021.8|4
1635338200000|2021-10-27 12:36:40|1026.8|1021.8|1027|1022|1027|1022|1026.7|1021.7|15
1635338210000|2021-10-27 12:36:50|1026.8|1021.8|1026.8|1021.8|1027|1022|1026.7|1021.7|15
1635338220000|2021-10-27 12:37:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|11
1635338230000|2021-10-27 12:37:10|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|3
1635338240000|2021-10-27 12:37:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|3
1635338250000|2021-10-27 12:37:30|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1635338260000|2021-10-27 12:37:40|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.2|1021.2|4
1635338270000|2021-10-27 12:37:50|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|4
1635338280000|2021-10-27 12:38:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|5
1635338290000|2021-10-27 12:38:10|1026.2|1021.2|1026|1021|1026.3|1021.3|1026|1021|8
1635338300000|2021-10-27 12:38:20|1026.1|1021.1|1026.5|1021.5|1026.5|1021.5|1026.1|1021.1|7
1635338310000|2021-10-27 12:38:30|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|4
1635338320000|2021-10-27 12:38:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|7
1635338330000|2021-10-27 12:38:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635338340000|2021-10-27 12:39:00|1026.4|1021.4|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|5
1635338350000|2021-10-27 12:39:10|1026.3|1021.3|1026.2|1021.2|1026.5|1021.5|1025.9|1020.9|12
1635338360000|2021-10-27 12:39:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|17
1635338370000|2021-10-27 12:39:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|4
1635338380000|2021-10-27 12:39:40|1026.6|1021.6|1027|1022|1027|1022|1026.5|1021.5|16
1635338390000|2021-10-27 12:39:50|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|9
1635338400000|2021-10-27 12:40:00|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|8
1635338410000|2021-10-27 12:40:10|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|4
1635338420000|2021-10-27 12:40:20|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|4
1635338430000|2021-10-27 12:40:30|1026.4|1021.4|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|5
1635338440000|2021-10-27 12:40:40|1026.5|1021.5|1027|1022|1027|1022|1026.4|1021.4|8
1635338450000|2021-10-27 12:40:50|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635338460000|2021-10-27 12:41:00|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|7
1635338470000|2021-10-27 12:41:10|1027.1|1022.1|1027.9|1022.9|1028|1023|1027.1|1022.1|12
1635338480000|2021-10-27 12:41:20|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635338490000|2021-10-27 12:41:30|1028.2|1023.2|1028.7|1023.7|1028.7|1023.7|1028.2|1023.2|11
1635338500000|2021-10-27 12:41:40|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|19
1635338510000|2021-10-27 12:41:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635338520000|2021-10-27 12:42:00|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|11
1635338530000|2021-10-27 12:42:10|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|4
1635338540000|2021-10-27 12:42:20|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|3
1635338550000|2021-10-27 12:42:30|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|6
1635338560000|2021-10-27 12:42:40|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635338580000|2021-10-27 12:43:00|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|3
1635338600000|2021-10-27 12:43:20|1029.1|1024.1|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|4
1635338610000|2021-10-27 12:43:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.2|1024.2|5
1635338630000|2021-10-27 12:43:50|1029.3|1024.3|1029.6|1024.6|1029.6|1024.6|1029.3|1024.3|9
1635338640000|2021-10-27 12:44:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|3
1635338650000|2021-10-27 12:44:10|1029.1|1024.1|1029.2|1024.2|1029.3|1024.3|1028.8|1023.8|9
1635338660000|2021-10-27 12:44:20|1029.3|1024.3|1028.8|1023.8|1029.3|1024.3|1028.8|1023.8|4
1635338670000|2021-10-27 12:44:30|1028.7|1023.7|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|5
1635338680000|2021-10-27 12:44:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635338690000|2021-10-27 12:44:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1635338700000|2021-10-27 12:45:00|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|5
1635338710000|2021-10-27 12:45:10|1029.1|1024.1|1028.8|1023.8|1029.1|1024.1|1028.8|1023.8|3
1635338730000|2021-10-27 12:45:30|1028.7|1023.7|1028.1|1023.1|1028.7|1023.7|1028.1|1023.1|3
1635338740000|2021-10-27 12:45:40|1028.2|1023.2|1028.6|1023.6|1028.8|1023.8|1028.2|1023.2|8
1635338750000|2021-10-27 12:45:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635338760000|2021-10-27 12:46:00|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|3
1635338770000|2021-10-27 12:46:10|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|3
1635338780000|2021-10-27 12:46:20|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|4
1635338790000|2021-10-27 12:46:30|1028.5|1023.5|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|7
1635338800000|2021-10-27 12:46:40|1028.5|1023.5|1029.1|1024.1|1029.1|1024.1|1028.4|1023.4|3
1635338820000|2021-10-27 12:47:00|1029|1024|1028.5|1023.5|1029|1024|1028.5|1023.5|2
1635338830000|2021-10-27 12:47:10|1028.6|1023.6|1029.1|1024.1|1029.1|1024.1|1028.6|1023.6|5
1635338850000|2021-10-27 12:47:30|1029.2|1024.2|1029.8|1024.8|1029.8|1024.8|1029.2|1024.2|10
1635338860000|2021-10-27 12:47:40|1029.7|1024.7|1030.1|1025.1|1030.1|1025.1|1029.7|1024.7|7
1635338870000|2021-10-27 12:47:50|1030|1025|1030|1025|1030.1|1025.1|1029.9|1024.9|7
1635338880000|2021-10-27 12:48:00|1030.1|1025.1|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|4
1635338890000|2021-10-27 12:48:10|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|4
1635338900000|2021-10-27 12:48:20|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|2
1635338910000|2021-10-27 12:48:30|1029.6|1024.6|1029.8|1024.8|1030|1025|1029.6|1024.6|6
1635338920000|2021-10-27 12:48:40|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|4
1635338930000|2021-10-27 12:48:50|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|10
1635338940000|2021-10-27 12:49:00|1030.1|1025.1|1030.1|1025.1|1030.3|1025.3|1030|1025|10
1635338950000|2021-10-27 12:49:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635338960000|2021-10-27 12:49:20|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1635338980000|2021-10-27 12:49:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1635338990000|2021-10-27 12:49:50|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|5
1635339000000|2021-10-27 12:50:00|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|8
1635339010000|2021-10-27 12:50:10|1030.6|1025.6|1031.1|1026.1|1031.1|1026.1|1030.6|1025.6|6
1635339020000|2021-10-27 12:50:20|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1635339030000|2021-10-27 12:50:30|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1635339050000|2021-10-27 12:50:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1635339060000|2021-10-27 12:51:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1635339070000|2021-10-27 12:51:10|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1635339080000|2021-10-27 12:51:20|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|3
1635339090000|2021-10-27 12:51:30|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|2
1635339100000|2021-10-27 12:51:40|1031.2|1026.2|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|4
1635339110000|2021-10-27 12:51:50|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.2|1026.2|9
1635339120000|2021-10-27 12:52:00|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|10
1635339130000|2021-10-27 12:52:10|1031.5|1026.5|1031.5|1026.5|1031.8|1026.8|1031.3|1026.3|7
1635339140000|2021-10-27 12:52:20|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|3
1635339150000|2021-10-27 12:52:30|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1635339160000|2021-10-27 12:52:40|1031.8|1026.8|1030.9|1025.9|1031.8|1026.8|1030.8|1025.8|8
1635339170000|2021-10-27 12:52:50|1030.8|1025.8|1030.9|1025.9|1031|1026|1030.7|1025.7|7
1635339180000|2021-10-27 12:53:00|1031|1026|1031|1026|1031.1|1026.1|1030.9|1025.9|4
1635339190000|2021-10-27 12:53:10|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1635339210000|2021-10-27 12:53:30|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|12
1635339220000|2021-10-27 12:53:40|1031|1026|1030.9|1025.9|1031|1026|1030.8|1025.8|8
1635339230000|2021-10-27 12:53:50|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1635339240000|2021-10-27 12:54:00|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|5
1635339270000|2021-10-27 12:54:30|1030.1|1025.1|1029.9|1024.9|1030.1|1025.1|1029.8|1024.8|5
1635339280000|2021-10-27 12:54:40|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|4
1635339290000|2021-10-27 12:54:50|1030|1025|1030|1025|1030.1|1025.1|1030|1025|5
1635339300000|2021-10-27 12:55:00|1030.2|1025.2|1030|1025|1030.3|1025.3|1030|1025|9
1635339310000|2021-10-27 12:55:10|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1635339320000|2021-10-27 12:55:20|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|3
1635339330000|2021-10-27 12:55:30|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|8
1635339350000|2021-10-27 12:55:50|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635339360000|2021-10-27 12:56:00|1029.8|1024.8|1029.9|1024.9|1030|1025|1029.8|1024.8|4
1635339370000|2021-10-27 12:56:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|9
1635339380000|2021-10-27 12:56:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635339390000|2021-10-27 12:56:30|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|5
1635339400000|2021-10-27 12:56:40|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|2
1635339410000|2021-10-27 12:56:50|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|3
1635339420000|2021-10-27 12:57:00|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|5
1635339430000|2021-10-27 12:57:10|1029|1024|1028.9|1023.9|1029|1024|1028.4|1023.4|9
1635339440000|2021-10-27 12:57:20|1029|1024|1029.3|1024.3|1029.4|1024.4|1029|1024|9
1635339450000|2021-10-27 12:57:30|1029.2|1024.2|1029|1024|1029.2|1024.2|1028.9|1023.9|8
1635339460000|2021-10-27 12:57:40|1028.9|1023.9|1029.2|1024.2|1029.3|1024.3|1028.9|1023.9|7
1635339470000|2021-10-27 12:57:50|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|9
1635339480000|2021-10-27 12:58:00|1029.2|1024.2|1028.8|1023.8|1029.4|1024.4|1028.8|1023.8|16
1635339490000|2021-10-27 12:58:10|1028.7|1023.7|1029|1024|1029|1024|1028.6|1023.6|7
1635339500000|2021-10-27 12:58:20|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|3
1635339510000|2021-10-27 12:58:30|1029|1024|1029|1024|1029|1024|1028.9|1023.9|3
1635339520000|2021-10-27 12:58:40|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635339530000|2021-10-27 12:58:50|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029.2|1024.2|2
1635339540000|2021-10-27 12:59:00|1028.9|1023.9|1029.1|1024.1|1029.2|1024.2|1028.9|1023.9|9
1635339550000|2021-10-27 12:59:10|1029|1024|1029|1024|1029.2|1024.2|1028.9|1023.9|5
1635339560000|2021-10-27 12:59:20|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|8
1635339570000|2021-10-27 12:59:30|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1029.1|1024.1|21
1635339580000|2021-10-27 12:59:40|1029.3|1024.3|1029.1|1024.1|1029.4|1024.4|1029.1|1024.1|6
1635339590000|2021-10-27 12:59:50|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|6
1635339600000|2021-10-27 13:00:00|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029|1024|6
1635339610000|2021-10-27 13:00:10|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|8
1635339620000|2021-10-27 13:00:20|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.1|1023.1|4
1635339630000|2021-10-27 13:00:30|1028.2|1023.2|1028|1023|1028.2|1023.2|1028|1023|4
1635339640000|2021-10-27 13:00:40|1027.9|1022.9|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|2
1635339650000|2021-10-27 13:00:50|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1635339660000|2021-10-27 13:01:00|1027.4|1022.4|1027.1|1022.1|1027.5|1022.5|1026.7|1021.7|20
1635339670000|2021-10-27 13:01:10|1027|1022|1026.8|1021.8|1027.1|1022.1|1026.6|1021.6|13
1635339680000|2021-10-27 13:01:20|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.9|1021.9|4
1635339690000|2021-10-27 13:01:30|1027.3|1022.3|1026.9|1021.9|1027.6|1022.6|1026.9|1021.9|12
1635339700000|2021-10-27 13:01:40|1027|1022|1025.6|1020.6|1027.1|1022.1|1025.6|1020.6|13
1635339710000|2021-10-27 13:01:50|1025.7|1020.7|1026|1021|1026|1021|1025.7|1020.7|3
1635339720000|2021-10-27 13:02:00|1025.9|1020.9|1026.6|1021.6|1026.9|1021.9|1025.9|1020.9|10
1635339730000|2021-10-27 13:02:10|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|4
1635339740000|2021-10-27 13:02:20|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|4
1635339750000|2021-10-27 13:02:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|5
1635339760000|2021-10-27 13:02:40|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|4
1635339770000|2021-10-27 13:02:50|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|3
1635339780000|2021-10-27 13:03:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635339790000|2021-10-27 13:03:10|1025.9|1020.9|1026|1021|1026|1021|1025.8|1020.8|9
1635339800000|2021-10-27 13:03:20|1026.4|1021.4|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|9
1635339810000|2021-10-27 13:03:30|1026.3|1021.3|1027|1022|1027|1022|1026.3|1021.3|9
1635339820000|2021-10-27 13:03:40|1027.1|1022.1|1026.7|1021.7|1027.2|1022.2|1026.7|1021.7|6
1635339830000|2021-10-27 13:03:50|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|13
1635339840000|2021-10-27 13:04:00|1026.7|1021.7|1027|1022|1027.1|1022.1|1026.7|1021.7|8
1635339850000|2021-10-27 13:04:10|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|12
1635339860000|2021-10-27 13:04:20|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.6|1021.6|5
1635339870000|2021-10-27 13:04:30|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.5|1021.5|10
1635339880000|2021-10-27 13:04:40|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|6
1635339890000|2021-10-27 13:04:50|1026.4|1021.4|1026|1021|1026.4|1021.4|1026|1021|12
1635339900000|2021-10-27 13:05:00|1026.1|1021.1|1027|1022|1027.1|1022.1|1026.1|1021.1|16
1635339910000|2021-10-27 13:05:10|1026.8|1021.8|1026.5|1021.5|1026.9|1021.9|1026.5|1021.5|6
1635339920000|2021-10-27 13:05:20|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.5|1021.5|6
1635339930000|2021-10-27 13:05:30|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.8|1021.8|14
1635339940000|2021-10-27 13:05:40|1027.1|1022.1|1026.8|1021.8|1027.2|1022.2|1026.8|1021.8|4
1635339950000|2021-10-27 13:05:50|1026.7|1021.7|1026.8|1021.8|1027|1022|1026.7|1021.7|10
1635339960000|2021-10-27 13:06:00|1026.9|1021.9|1027.3|1022.3|1027.3|1022.3|1026.8|1021.8|8
1635339970000|2021-10-27 13:06:10|1027.2|1022.2|1027.3|1022.3|1027.4|1022.4|1027.2|1022.2|6
1635339980000|2021-10-27 13:06:20|1027.2|1022.2|1027|1022|1027.2|1022.2|1027|1022|7
1635339990000|2021-10-27 13:06:30|1027.1|1022.1|1027.6|1022.6|1027.7|1022.7|1027.1|1022.1|13
1635340010000|2021-10-27 13:06:50|1027.7|1022.7|1027.9|1022.9|1028|1023|1027.7|1022.7|12
1635340020000|2021-10-27 13:07:00|1028|1023|1028.2|1023.2|1028.3|1023.3|1028|1023|7
1635340030000|2021-10-27 13:07:10|1028.1|1023.1|1028.2|1023.2|1028.3|1023.3|1028|1023|10
1635340040000|2021-10-27 13:07:20|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|9
1635340050000|2021-10-27 13:07:30|1028.2|1023.2|1028|1023|1028.2|1023.2|1028|1023|9
1635340060000|2021-10-27 13:07:40|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|9
1635340070000|2021-10-27 13:07:50|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.5|1022.5|20
1635340080000|2021-10-27 13:08:00|1027.5|1022.5|1027.5|1022.5|1027.8|1022.8|1027.4|1022.4|7
1635340090000|2021-10-27 13:08:10|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|4
1635340100000|2021-10-27 13:08:20|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|4
1635340110000|2021-10-27 13:08:30|1027.6|1022.6|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|4
1635340120000|2021-10-27 13:08:40|1027.6|1022.6|1027|1022|1027.7|1022.7|1027|1022|16
1635340130000|2021-10-27 13:08:50|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027|1022|6
1635340140000|2021-10-27 13:09:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635340150000|2021-10-27 13:09:10|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027|1022|5
1635340160000|2021-10-27 13:09:20|1026.9|1021.9|1027.2|1022.2|1027.3|1022.3|1026.9|1021.9|10
1635340170000|2021-10-27 13:09:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635340180000|2021-10-27 13:09:40|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|10
1635340190000|2021-10-27 13:09:50|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|4
1635340200000|2021-10-27 13:10:00|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|15
1635340210000|2021-10-27 13:10:10|1027.2|1022.2|1027.2|1022.2|1027.4|1022.4|1027.1|1022.1|12
1635340220000|2021-10-27 13:10:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635340230000|2021-10-27 13:10:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635340240000|2021-10-27 13:10:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635340250000|2021-10-27 13:10:50|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1635340260000|2021-10-27 13:11:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027|1022|13
1635340270000|2021-10-27 13:11:10|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|15
1635340280000|2021-10-27 13:11:20|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1635340290000|2021-10-27 13:11:30|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|10
1635340300000|2021-10-27 13:11:40|1027.2|1022.2|1027.5|1022.5|1027.5|1022.5|1027.1|1022.1|16
1635340310000|2021-10-27 13:11:50|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|4
1635340320000|2021-10-27 13:12:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|2
1635340330000|2021-10-27 13:12:10|1027.3|1022.3|1027.1|1022.1|1027.4|1022.4|1027|1022|9
1635340350000|2021-10-27 13:12:30|1027.2|1022.2|1027.6|1022.6|1027.6|1022.6|1027.2|1022.2|5
1635340360000|2021-10-27 13:12:40|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|10
1635340370000|2021-10-27 13:12:50|1027.7|1022.7|1028.3|1023.3|1028.3|1023.3|1027.7|1022.7|12
1635340380000|2021-10-27 13:13:00|1028.4|1023.4|1028.2|1023.2|1028.4|1023.4|1028|1023|13
1635340390000|2021-10-27 13:13:10|1028.4|1023.4|1027.8|1022.8|1028.4|1023.4|1027.8|1022.8|9
1635340400000|2021-10-27 13:13:20|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|5
1635340410000|2021-10-27 13:13:30|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|6
1635340420000|2021-10-27 13:13:40|1027.5|1022.5|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|7
1635340430000|2021-10-27 13:13:50|1027.4|1022.4|1027.8|1022.8|1027.8|1022.8|1027.3|1022.3|9
1635340440000|2021-10-27 13:14:00|1027.9|1022.9|1028|1023|1028|1023|1027.6|1022.6|12
1635340450000|2021-10-27 13:14:10|1028.1|1023.1|1028|1023|1028.2|1023.2|1027.7|1022.7|11
1635340460000|2021-10-27 13:14:20|1027.9|1022.9|1028.4|1023.4|1028.4|1023.4|1027.8|1022.8|10
1635340470000|2021-10-27 13:14:30|1028.3|1023.3|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|12
1635340480000|2021-10-27 13:14:40|1028.3|1023.3|1028.3|1023.3|1028.6|1023.6|1028|1023|16
1635340490000|2021-10-27 13:14:50|1028.4|1023.4|1028.9|1023.9|1028.9|1023.9|1028.3|1023.3|10
1635340500000|2021-10-27 13:15:00|1029|1024|1028.8|1023.8|1029|1024|1028.7|1023.7|6
1635340510000|2021-10-27 13:15:10|1028.7|1023.7|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|7
1635340520000|2021-10-27 13:15:20|1028.2|1023.2|1028.1|1023.1|1028.3|1023.3|1027.9|1022.9|12
1635340530000|2021-10-27 13:15:30|1027.9|1022.9|1027.7|1022.7|1028.1|1023.1|1027.7|1022.7|17
1635340540000|2021-10-27 13:15:40|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.5|1022.5|9
1635340550000|2021-10-27 13:15:50|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|12
1635340560000|2021-10-27 13:16:00|1027.7|1022.7|1027.3|1022.3|1028|1023|1027.3|1022.3|8
1635340570000|2021-10-27 13:16:10|1027.2|1022.2|1027.3|1022.3|1027.4|1022.4|1027.2|1022.2|10
1635340580000|2021-10-27 13:16:20|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|7
1635340590000|2021-10-27 13:16:30|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|10
1635340600000|2021-10-27 13:16:40|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.2|1022.2|13
1635340610000|2021-10-27 13:16:50|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027|1022|7
1635340620000|2021-10-27 13:17:00|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.2|1022.2|12
1635340630000|2021-10-27 13:17:10|1027.2|1022.2|1027.4|1022.4|1027.4|1022.4|1027.2|1022.2|11
1635340640000|2021-10-27 13:17:20|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|10
1635340650000|2021-10-27 13:17:30|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.3|1022.3|9
1635340660000|2021-10-27 13:17:40|1027.6|1022.6|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|20
1635340670000|2021-10-27 13:17:50|1027.4|1022.4|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|7
1635340680000|2021-10-27 13:18:00|1027|1022|1027|1022|1027.1|1022.1|1026.9|1021.9|8
1635340690000|2021-10-27 13:18:10|1026.9|1021.9|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|9
1635340700000|2021-10-27 13:18:20|1026.8|1021.8|1026.8|1021.8|1027.1|1022.1|1026.8|1021.8|9
1635340710000|2021-10-27 13:18:30|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.8|1021.8|6
1635340720000|2021-10-27 13:18:40|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635340730000|2021-10-27 13:18:50|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|4
1635340740000|2021-10-27 13:19:00|1027.2|1022.2|1027|1022|1027.2|1022.2|1026.9|1021.9|9
1635340750000|2021-10-27 13:19:10|1027.1|1022.1|1027|1022|1027.1|1022.1|1026.8|1021.8|8
1635340760000|2021-10-27 13:19:20|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635340770000|2021-10-27 13:19:30|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635340780000|2021-10-27 13:19:40|1026.9|1021.9|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|14
1635340790000|2021-10-27 13:19:50|1027|1022|1026.8|1021.8|1027|1022|1026.8|1021.8|17
1635340800000|2021-10-27 13:20:00|1026.9|1021.9|1027|1022|1027.1|1022.1|1026.8|1021.8|16
1635340810000|2021-10-27 13:20:10|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1635340820000|2021-10-27 13:20:20|1026.9|1021.9|1026.1|1021.1|1027|1022|1026.1|1021.1|7
1635340830000|2021-10-27 13:20:30|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1635340840000|2021-10-27 13:20:40|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|4
1635340850000|2021-10-27 13:20:50|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|3
1635340860000|2021-10-27 13:21:00|1024.8|1019.8|1025.2|1020.2|1025.3|1020.3|1024.8|1019.8|6
1635340870000|2021-10-27 13:21:10|1025.3|1020.3|1024.5|1019.5|1025.3|1020.3|1024.2|1019.2|13
1635340880000|2021-10-27 13:21:20|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|7
1635340890000|2021-10-27 13:21:30|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|3
1635340900000|2021-10-27 13:21:40|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.2|1019.2|11
1635340910000|2021-10-27 13:21:50|1024.6|1019.6|1024.3|1019.3|1024.6|1019.6|1024.2|1019.2|9
1635340920000|2021-10-27 13:22:00|1024.1|1019.1|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|6
1635340930000|2021-10-27 13:22:10|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.2|1019.2|6
1635340940000|2021-10-27 13:22:20|1024.4|1019.4|1023.9|1018.9|1024.5|1019.5|1023.8|1018.8|14
1635340950000|2021-10-27 13:22:30|1023.8|1018.8|1024|1019|1024|1019|1023.8|1018.8|12
1635340960000|2021-10-27 13:22:40|1024.1|1019.1|1024.9|1019.9|1024.9|1019.9|1023.8|1018.8|10
1635340970000|2021-10-27 13:22:50|1025|1020|1024.8|1019.8|1025.1|1020.1|1024.8|1019.8|10
1635340980000|2021-10-27 13:23:00|1024.9|1019.9|1024.8|1019.8|1025.2|1020.2|1024.7|1019.7|16
1635341000000|2021-10-27 13:23:20|1025|1020|1025|1020|1025.1|1020.1|1025|1020|5
1635341010000|2021-10-27 13:23:30|1025.1|1020.1|1025|1020|1025.1|1020.1|1024.9|1019.9|8
1635341020000|2021-10-27 13:23:40|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.5|1019.5|6
1635341030000|2021-10-27 13:23:50|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|5
1635341040000|2021-10-27 13:24:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|6
1635341050000|2021-10-27 13:24:10|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1635341060000|2021-10-27 13:24:20|1023.9|1018.9|1023.7|1018.7|1024.1|1019.1|1023.7|1018.7|4
1635341070000|2021-10-27 13:24:30|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|5
1635341080000|2021-10-27 13:24:40|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|8
1635341090000|2021-10-27 13:24:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|3
1635341100000|2021-10-27 13:25:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635341110000|2021-10-27 13:25:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|4
1635341120000|2021-10-27 13:25:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635341130000|2021-10-27 13:25:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635341140000|2021-10-27 13:25:40|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|6
1635341150000|2021-10-27 13:25:50|1024.5|1019.5|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|4
1635341160000|2021-10-27 13:26:00|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|3
1635341170000|2021-10-27 13:26:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635341180000|2021-10-27 13:26:20|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635341190000|2021-10-27 13:26:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635341220000|2021-10-27 13:27:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635341230000|2021-10-27 13:27:10|1023.9|1018.9|1023.6|1018.6|1024|1019|1023.6|1018.6|6
1635341250000|2021-10-27 13:27:30|1023.5|1018.5|1022.8|1017.8|1023.5|1018.5|1022.2|1017.2|5
1635341260000|2021-10-27 13:27:40|1022.5|1017.5|1022.3|1017.3|1022.5|1017.5|1021.9|1016.9|7
1635341270000|2021-10-27 13:27:50|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1021.9|1016.9|10
1635341280000|2021-10-27 13:28:00|1022.3|1017.3|1023.1|1018.1|1023.1|1018.1|1022.1|1017.1|8
1635341290000|2021-10-27 13:28:10|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635341300000|2021-10-27 13:28:20|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1635341310000|2021-10-27 13:28:30|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|3
1635341320000|2021-10-27 13:28:40|1023.1|1018.1|1023.8|1018.8|1023.8|1018.8|1023.1|1018.1|3
1635341330000|2021-10-27 13:28:50|1023.7|1018.7|1023.4|1018.4|1023.8|1018.8|1023.4|1018.4|5
1635341340000|2021-10-27 13:29:00|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.2|1018.2|5
1635341350000|2021-10-27 13:29:10|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|3
1635341360000|2021-10-27 13:29:20|1023.4|1018.4|1024.1|1019.1|1024.1|1019.1|1023.4|1018.4|10
1635341380000|2021-10-27 13:29:40|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.1|1019.1|4
1635341390000|2021-10-27 13:29:50|1024.4|1019.4|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|5
1635341400000|2021-10-27 13:30:00|1024|1019|1023.7|1018.7|1024|1019|1022.9|1017.9|21
1635341410000|2021-10-27 13:30:10|1023.6|1018.6|1022.7|1017.7|1023.7|1018.7|1022.7|1017.7|9
1635341420000|2021-10-27 13:30:20|1022.6|1017.6|1022.4|1017.4|1022.8|1017.8|1022.4|1017.4|17
1635341430000|2021-10-27 13:30:30|1022.3|1017.3|1022|1017|1022.3|1017.3|1021.8|1016.8|13
1635341440000|2021-10-27 13:30:40|1021.9|1016.9|1023.2|1018.2|1023.2|1018.2|1021.9|1016.9|20
1635341450000|2021-10-27 13:30:50|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|5
1635341460000|2021-10-27 13:31:00|1023.2|1018.2|1023.3|1018.3|1023.4|1018.4|1023.1|1018.1|11
1635341470000|2021-10-27 13:31:10|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635341490000|2021-10-27 13:31:30|1023.2|1018.2|1022.4|1017.4|1023.2|1018.2|1022.4|1017.4|11
1635341500000|2021-10-27 13:31:40|1022.1|1017.1|1022.5|1017.5|1022.5|1017.5|1022.1|1017.1|7
1635341510000|2021-10-27 13:31:50|1022.8|1017.8|1023.7|1018.7|1023.7|1018.7|1022.6|1017.6|16
1635341520000|2021-10-27 13:32:00|1023.8|1018.8|1023.1|1018.1|1023.8|1018.8|1023.1|1018.1|6
1635341540000|2021-10-27 13:32:20|1023|1018|1022.9|1017.9|1023|1018|1022.5|1017.5|17
1635341550000|2021-10-27 13:32:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023|1018|6
1635341560000|2021-10-27 13:32:40|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635341570000|2021-10-27 13:32:50|1023.1|1018.1|1022.9|1017.9|1023.1|1018.1|1022.8|1017.8|14
1635341580000|2021-10-27 13:33:00|1022.8|1017.8|1023.1|1018.1|1023.2|1018.2|1022.7|1017.7|9
1635341590000|2021-10-27 13:33:10|1023.2|1018.2|1022|1017|1023.2|1018.2|1022|1017|9
1635341600000|2021-10-27 13:33:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|3
1635341610000|2021-10-27 13:33:30|1022|1017|1022|1017|1022.1|1017.1|1021.9|1016.9|11
1635341620000|2021-10-27 13:33:40|1022.1|1017.1|1022.1|1017.1|1022.4|1017.4|1022.1|1017.1|5
1635341630000|2021-10-27 13:33:50|1022|1017|1022.4|1017.4|1022.4|1017.4|1022|1017|4
1635341640000|2021-10-27 13:34:00|1022.5|1017.5|1022.2|1017.2|1022.8|1017.8|1022.2|1017.2|19
1635341650000|2021-10-27 13:34:10|1022.1|1017.1|1021.7|1016.7|1022.1|1017.1|1021.7|1016.7|10
1635341660000|2021-10-27 13:34:20|1022.3|1017.3|1022.1|1017.1|1022.4|1017.4|1022.1|1017.1|7
1635341670000|2021-10-27 13:34:30|1022|1017|1022.3|1017.3|1022.3|1017.3|1021.8|1016.8|19
1635341680000|2021-10-27 13:34:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635341690000|2021-10-27 13:34:50|1022.3|1017.3|1021.8|1016.8|1022.3|1017.3|1021.8|1016.8|5
1635341700000|2021-10-27 13:35:00|1021.7|1016.7|1022.3|1017.3|1022.4|1017.4|1021.7|1016.7|19
1635341710000|2021-10-27 13:35:10|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|16
1635341720000|2021-10-27 13:35:20|1022.5|1017.5|1022.5|1017.5|1022.8|1017.8|1022.4|1017.4|9
1635341730000|2021-10-27 13:35:30|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|3
1635341740000|2021-10-27 13:35:40|1022.5|1017.5|1023.3|1018.3|1023.3|1018.3|1022.5|1017.5|14
1635341750000|2021-10-27 13:35:50|1023.4|1018.4|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|12
1635341760000|2021-10-27 13:36:00|1023.2|1018.2|1023|1018|1023.3|1018.3|1023|1018|12
1635341770000|2021-10-27 13:36:10|1023.1|1018.1|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|5
1635341780000|2021-10-27 13:36:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|8
1635341790000|2021-10-27 13:36:30|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|5
1635341800000|2021-10-27 13:36:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635341810000|2021-10-27 13:36:50|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1635341820000|2021-10-27 13:37:00|1023.1|1018.1|1023|1018|1023.2|1018.2|1022.5|1017.5|14
1635341830000|2021-10-27 13:37:10|1022.9|1017.9|1022.6|1017.6|1023|1018|1022.6|1017.6|11
1635341840000|2021-10-27 13:37:20|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.6|1017.6|10
1635341850000|2021-10-27 13:37:30|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.5|1017.5|13
1635341860000|2021-10-27 13:37:40|1022.8|1017.8|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|11
1635341870000|2021-10-27 13:37:50|1023|1018|1023.5|1018.5|1023.5|1018.5|1023|1018|9
1635341880000|2021-10-27 13:38:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|7
1635341890000|2021-10-27 13:38:10|1023.7|1018.7|1024.4|1019.4|1024.5|1019.5|1023.7|1018.7|7
1635341900000|2021-10-27 13:38:20|1024.5|1019.5|1025|1020|1025|1020|1024.4|1019.4|8
1635341910000|2021-10-27 13:38:30|1024.8|1019.8|1024.8|1019.8|1025.6|1020.6|1024.8|1019.8|14
1635341920000|2021-10-27 13:38:40|1024.9|1019.9|1024.7|1019.7|1025|1020|1024.7|1019.7|14
1635341930000|2021-10-27 13:38:50|1024.8|1019.8|1025.5|1020.5|1025.5|1020.5|1024.8|1019.8|14
1635341940000|2021-10-27 13:39:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635341950000|2021-10-27 13:39:10|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|16
1635341960000|2021-10-27 13:39:20|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|13
1635341970000|2021-10-27 13:39:30|1025.8|1020.8|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|8
1635341980000|2021-10-27 13:39:40|1025.5|1020.5|1025.6|1020.6|1025.8|1020.8|1025.4|1020.4|12
1635341990000|2021-10-27 13:39:50|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|13
1635342000000|2021-10-27 13:40:00|1025.6|1020.6|1025.3|1020.3|1025.9|1020.9|1025.1|1020.1|20
1635342010000|2021-10-27 13:40:10|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|12
1635342020000|2021-10-27 13:40:20|1025.4|1020.4|1024.4|1019.4|1025.4|1020.4|1024.4|1019.4|10
1635342030000|2021-10-27 13:40:30|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|6
1635342040000|2021-10-27 13:40:40|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|7
1635342050000|2021-10-27 13:40:50|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|9
1635342060000|2021-10-27 13:41:00|1024.2|1019.2|1024.4|1019.4|1024.7|1019.7|1024.2|1019.2|14
1635342080000|2021-10-27 13:41:20|1024.6|1019.6|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|7
1635342090000|2021-10-27 13:41:30|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|9
1635342100000|2021-10-27 13:41:40|1024.4|1019.4|1024.7|1019.7|1024.7|1019.7|1024.4|1019.4|6
1635342110000|2021-10-27 13:41:50|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|17
1635342120000|2021-10-27 13:42:00|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1635342130000|2021-10-27 13:42:10|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.5|1019.5|9
1635342140000|2021-10-27 13:42:20|1024.8|1019.8|1025.2|1020.2|1025.3|1020.3|1024.8|1019.8|8
1635342150000|2021-10-27 13:42:30|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|14
1635342160000|2021-10-27 13:42:40|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1024.9|1019.9|10
1635342170000|2021-10-27 13:42:50|1025.2|1020.2|1025|1020|1025.2|1020.2|1025|1020|7
1635342180000|2021-10-27 13:43:00|1025.1|1020.1|1024.8|1019.8|1025.1|1020.1|1024.8|1019.8|4
1635342190000|2021-10-27 13:43:10|1024.7|1019.7|1025|1020|1025.1|1020.1|1024.6|1019.6|15
1635342200000|2021-10-27 13:43:20|1024.9|1019.9|1024.8|1019.8|1025.1|1020.1|1024.8|1019.8|13
1635342210000|2021-10-27 13:43:30|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|5
1635342220000|2021-10-27 13:43:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1635342230000|2021-10-27 13:43:50|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635342240000|2021-10-27 13:44:00|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|8
1635342250000|2021-10-27 13:44:10|1024.6|1019.6|1024.3|1019.3|1024.6|1019.6|1024.3|1019.3|10
1635342260000|2021-10-27 13:44:20|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|8
1635342270000|2021-10-27 13:44:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1635342280000|2021-10-27 13:44:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|22
1635342290000|2021-10-27 13:44:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635342300000|2021-10-27 13:45:00|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|5
1635342310000|2021-10-27 13:45:10|1024.3|1019.3|1024.4|1019.4|1024.6|1019.6|1024.3|1019.3|9
1635342320000|2021-10-27 13:45:20|1024.5|1019.5|1024.1|1019.1|1024.5|1019.5|1024.1|1019.1|11
1635342330000|2021-10-27 13:45:30|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.7|1018.7|13
1635342340000|2021-10-27 13:45:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|17
1635342350000|2021-10-27 13:45:50|1024.3|1019.3|1023.7|1018.7|1024.3|1019.3|1023.7|1018.7|12
1635342360000|2021-10-27 13:46:00|1023.5|1018.5|1023.2|1018.2|1023.5|1018.5|1023.2|1018.2|6
1635342370000|2021-10-27 13:46:10|1023.3|1018.3|1023.8|1018.8|1023.8|1018.8|1023.3|1018.3|12
1635342380000|2021-10-27 13:46:20|1023.7|1018.7|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|7
1635342390000|2021-10-27 13:46:30|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|8
1635342400000|2021-10-27 13:46:40|1023.6|1018.6|1023.4|1018.4|1023.7|1018.7|1023.4|1018.4|11
1635342410000|2021-10-27 13:46:50|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|8
1635342420000|2021-10-27 13:47:00|1023.7|1018.7|1023.8|1018.8|1023.9|1018.9|1023.6|1018.6|12
1635342430000|2021-10-27 13:47:10|1023.7|1018.7|1024|1019|1024|1019|1023.7|1018.7|9
1635342440000|2021-10-27 13:47:20|1024.1|1019.1|1023.7|1018.7|1024.1|1019.1|1023.7|1018.7|8
1635342450000|2021-10-27 13:47:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|5
1635342460000|2021-10-27 13:47:40|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635342470000|2021-10-27 13:47:50|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|4
1635342480000|2021-10-27 13:48:00|1023.4|1018.4|1024.3|1019.3|1024.3|1019.3|1023.4|1018.4|28
1635342490000|2021-10-27 13:48:10|1024.2|1019.2|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|8
1635342500000|2021-10-27 13:48:20|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|6
1635342510000|2021-10-27 13:48:30|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|4
1635342520000|2021-10-27 13:48:40|1024.3|1019.3|1024|1019|1024.3|1019.3|1024|1019|6
1635342530000|2021-10-27 13:48:50|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635342540000|2021-10-27 13:49:00|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635342560000|2021-10-27 13:49:20|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|3
1635342590000|2021-10-27 13:49:50|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|14
1635342600000|2021-10-27 13:50:00|1023.8|1018.8|1024|1019|1024.2|1019.2|1023.8|1018.8|9
1635342610000|2021-10-27 13:50:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|13
1635342620000|2021-10-27 13:50:20|1024|1019|1024|1019|1024.1|1019.1|1024|1019|9
1635342630000|2021-10-27 13:50:30|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|9
1635342640000|2021-10-27 13:50:40|1024|1019|1023.8|1018.8|1024|1019|1023.8|1018.8|7
1635342650000|2021-10-27 13:50:50|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.8|1018.8|9
1635342660000|2021-10-27 13:51:00|1023.9|1018.9|1024.3|1019.3|1024.3|1019.3|1023.9|1018.9|7
1635342670000|2021-10-27 13:51:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635342680000|2021-10-27 13:51:20|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|5
1635342690000|2021-10-27 13:51:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1635342700000|2021-10-27 13:51:40|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|6
1635342710000|2021-10-27 13:51:50|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|3
1635342720000|2021-10-27 13:52:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|10
1635342730000|2021-10-27 13:52:10|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1023.9|1018.9|10
1635342740000|2021-10-27 13:52:20|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|10
1635342750000|2021-10-27 13:52:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|7
1635342760000|2021-10-27 13:52:40|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024|1019|8
1635342770000|2021-10-27 13:52:50|1024.1|1019.1|1023.5|1018.5|1024.1|1019.1|1023.5|1018.5|5
1635342780000|2021-10-27 13:53:00|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|4
1635342790000|2021-10-27 13:53:10|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635342800000|2021-10-27 13:53:20|1023.6|1018.6|1023.2|1018.2|1023.6|1018.6|1023.2|1018.2|7
1635342810000|2021-10-27 13:53:30|1023.3|1018.3|1023.8|1018.8|1023.8|1018.8|1023.3|1018.3|8
1635342820000|2021-10-27 13:53:40|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|9
1635342830000|2021-10-27 13:53:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635342840000|2021-10-27 13:54:00|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|5
1635342850000|2021-10-27 13:54:10|1024|1019|1024|1019|1024.2|1019.2|1024|1019|5
1635342860000|2021-10-27 13:54:20|1023.9|1018.9|1024|1019|1024.1|1019.1|1023.9|1018.9|4
1635342870000|2021-10-27 13:54:30|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|7
1635342880000|2021-10-27 13:54:40|1024|1019|1024.3|1019.3|1024.3|1019.3|1024|1019|9
1635342890000|2021-10-27 13:54:50|1024.2|1019.2|1024.3|1019.3|1024.4|1019.4|1024|1019|14
1635342900000|2021-10-27 13:55:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024|1019|5
1635342910000|2021-10-27 13:55:10|1024.2|1019.2|1023.9|1018.9|1024.2|1019.2|1023.9|1018.9|8
1635342920000|2021-10-27 13:55:20|1024|1019|1024.2|1019.2|1024.3|1019.3|1024|1019|6
1635342930000|2021-10-27 13:55:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1635342940000|2021-10-27 13:55:40|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|10
1635342950000|2021-10-27 13:55:50|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1635342960000|2021-10-27 13:56:00|1024.8|1019.8|1025.1|1020.1|1025.2|1020.2|1024.7|1019.7|7
1635342970000|2021-10-27 13:56:10|1025|1020|1024.9|1019.9|1025.1|1020.1|1024.9|1019.9|4
1635342980000|2021-10-27 13:56:20|1025|1020|1025.5|1020.5|1025.5|1020.5|1025|1020|5
1635342990000|2021-10-27 13:56:30|1025.4|1020.4|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|10
1635343010000|2021-10-27 13:56:50|1025.4|1020.4|1025.7|1020.7|1025.7|1020.7|1025.4|1020.4|8
1635343020000|2021-10-27 13:57:00|1025.8|1020.8|1026.4|1021.4|1026.5|1021.5|1025.8|1020.8|6
1635343030000|2021-10-27 13:57:10|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635343040000|2021-10-27 13:57:20|1026.6|1021.6|1027.5|1022.5|1027.6|1022.6|1026.6|1021.6|13
1635343050000|2021-10-27 13:57:30|1027.7|1022.7|1028.1|1023.1|1028.1|1023.1|1027.7|1022.7|5
1635343060000|2021-10-27 13:57:40|1028|1023|1028|1023|1028.1|1023.1|1028|1023|7
1635343070000|2021-10-27 13:57:50|1027.9|1022.9|1028|1023|1028|1023|1027.6|1022.6|8
1635343080000|2021-10-27 13:58:00|1028.2|1023.2|1028|1023|1028.3|1023.3|1028|1023|7
1635343090000|2021-10-27 13:58:10|1028.1|1023.1|1028.5|1023.5|1028.5|1023.5|1028.1|1023.1|3
1635343100000|2021-10-27 13:58:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635343110000|2021-10-27 13:58:30|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|6
1635343120000|2021-10-27 13:58:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1635343130000|2021-10-27 13:58:50|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|8
1635343140000|2021-10-27 13:59:00|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1635343150000|2021-10-27 13:59:10|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1028.8|1023.8|4
1635343160000|2021-10-27 13:59:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635343170000|2021-10-27 13:59:30|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|3
1635343180000|2021-10-27 13:59:40|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.1|1023.1|8
1635343190000|2021-10-27 13:59:50|1028.6|1023.6|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|12
1635343200000|2021-10-27 14:00:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028|1023|22
1635343210000|2021-10-27 14:00:10|1028.7|1023.7|1027.5|1022.5|1028.7|1023.7|1027.5|1022.5|21
1635343220000|2021-10-27 14:00:20|1027.6|1022.6|1027.2|1022.2|1027.6|1022.6|1027.2|1022.2|29
1635343230000|2021-10-27 14:00:30|1027.3|1022.3|1026.4|1021.4|1027.3|1022.3|1026.4|1021.4|27
1635343240000|2021-10-27 14:00:40|1026.5|1021.5|1026|1021|1027|1022|1025.8|1020.8|14
1635343250000|2021-10-27 14:00:50|1025.9|1020.9|1026.4|1021.4|1026.4|1021.4|1025.8|1020.8|12
1635343260000|2021-10-27 14:01:00|1026.5|1021.5|1026|1021|1026.6|1021.6|1025.8|1020.8|17
1635343270000|2021-10-27 14:01:10|1026.1|1021.1|1025.3|1020.3|1026.3|1021.3|1025.3|1020.3|16
1635343280000|2021-10-27 14:01:20|1025.2|1020.2|1025.6|1020.6|1025.6|1020.6|1025.2|1020.2|27
1635343290000|2021-10-27 14:01:30|1025.5|1020.5|1026|1021|1026|1021|1025.5|1020.5|7
1635343300000|2021-10-27 14:01:40|1026.1|1021.1|1026.4|1021.4|1026.5|1021.5|1026.1|1021.1|23
1635343310000|2021-10-27 14:01:50|1026.3|1021.3|1025.7|1020.7|1026.4|1021.4|1025.7|1020.7|22
1635343320000|2021-10-27 14:02:00|1025.8|1020.8|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|16
1635343330000|2021-10-27 14:02:10|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.6|1020.6|33
1635343340000|2021-10-27 14:02:20|1025.9|1020.9|1027.1|1022.1|1027.1|1022.1|1025.9|1020.9|20
1635343350000|2021-10-27 14:02:30|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|2
1635343360000|2021-10-27 14:02:40|1027.6|1022.6|1027.8|1022.8|1028.1|1023.1|1027.5|1022.5|11
1635343370000|2021-10-27 14:02:50|1027.6|1022.6|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|18
1635343380000|2021-10-27 14:03:00|1027.6|1022.6|1027.5|1022.5|1027.7|1022.7|1027.3|1022.3|13
1635343390000|2021-10-27 14:03:10|1027.4|1022.4|1028.4|1023.4|1028.4|1023.4|1027.4|1022.4|12
1635343400000|2021-10-27 14:03:20|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1635343410000|2021-10-27 14:03:30|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635343420000|2021-10-27 14:03:40|1028.3|1023.3|1028.5|1023.5|1028.6|1023.6|1028.3|1023.3|8
1635343430000|2021-10-27 14:03:50|1028.6|1023.6|1028.8|1023.8|1028.9|1023.9|1028.5|1023.5|6
1635343440000|2021-10-27 14:04:00|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.6|1023.6|17
1635343450000|2021-10-27 14:04:10|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|18
1635343460000|2021-10-27 14:04:20|1028.7|1023.7|1028.8|1023.8|1028.9|1023.9|1028.6|1023.6|13
1635343470000|2021-10-27 14:04:30|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.3|1023.3|12
1635343480000|2021-10-27 14:04:40|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.4|1023.4|11
1635343490000|2021-10-27 14:04:50|1028.6|1023.6|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|8
1635343500000|2021-10-27 14:05:00|1028.2|1023.2|1027.9|1022.9|1028.4|1023.4|1027.7|1022.7|16
1635343510000|2021-10-27 14:05:10|1028|1023|1027.5|1022.5|1028|1023|1027.5|1022.5|10
1635343520000|2021-10-27 14:05:20|1027.3|1022.3|1027.2|1022.2|1027.5|1022.5|1027.2|1022.2|5
1635343530000|2021-10-27 14:05:30|1026.9|1021.9|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|13
1635343540000|2021-10-27 14:05:40|1027.2|1022.2|1027.6|1022.6|1027.6|1022.6|1027.2|1022.2|15
1635343550000|2021-10-27 14:05:50|1027.8|1022.8|1028.2|1023.2|1028.2|1023.2|1027.7|1022.7|8
1635343560000|2021-10-27 14:06:00|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|10
1635343570000|2021-10-27 14:06:10|1028.1|1023.1|1028.6|1023.6|1028.6|1023.6|1028.1|1023.1|14
1635343580000|2021-10-27 14:06:20|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.5|1023.5|8
1635343590000|2021-10-27 14:06:30|1028.8|1023.8|1028.2|1023.2|1028.8|1023.8|1028|1023|12
1635343600000|2021-10-27 14:06:40|1028.3|1023.3|1027.8|1022.8|1028.4|1023.4|1027.8|1022.8|15
1635343610000|2021-10-27 14:06:50|1027.6|1022.6|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|15
1635343620000|2021-10-27 14:07:00|1027.4|1022.4|1025.5|1020.5|1027.4|1022.4|1025.5|1020.5|22
1635343630000|2021-10-27 14:07:10|1025.7|1020.7|1025.5|1020.5|1025.8|1020.8|1025.3|1020.3|17
1635343640000|2021-10-27 14:07:20|1025.7|1020.7|1024.6|1019.6|1026.1|1021.1|1024.6|1019.6|20
1635343650000|2021-10-27 14:07:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.2|1019.2|18
1635343660000|2021-10-27 14:07:40|1024.5|1019.5|1024.7|1019.7|1024.8|1019.8|1024.4|1019.4|17
1635343670000|2021-10-27 14:07:50|1024.6|1019.6|1023.1|1018.1|1024.6|1019.6|1023.1|1018.1|18
1635343680000|2021-10-27 14:08:00|1023.2|1018.2|1023.6|1018.6|1023.7|1018.7|1023.1|1018.1|18
1635343690000|2021-10-27 14:08:10|1023.5|1018.5|1023.8|1018.8|1024|1019|1023.5|1018.5|9
1635343700000|2021-10-27 14:08:20|1023.9|1018.9|1023.3|1018.3|1023.9|1018.9|1022.8|1017.8|19
1635343710000|2021-10-27 14:08:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1022.9|1017.9|17
1635343720000|2021-10-27 14:08:40|1023.5|1018.5|1024.2|1019.2|1024.2|1019.2|1023.1|1018.1|20
1635343730000|2021-10-27 14:08:50|1024.1|1019.1|1024.3|1019.3|1024.3|1019.3|1024|1019|8
1635343740000|2021-10-27 14:09:00|1024.2|1019.2|1024.5|1019.5|1024.5|1019.5|1024.2|1019.2|16
1635343750000|2021-10-27 14:09:10|1024.8|1019.8|1025|1020|1025|1020|1024.8|1019.8|9
1635343760000|2021-10-27 14:09:20|1025.1|1020.1|1025.5|1020.5|1025.5|1020.5|1025.1|1020.1|5
1635343770000|2021-10-27 14:09:30|1025.4|1020.4|1025.6|1020.6|1025.7|1020.7|1025.4|1020.4|13
1635343780000|2021-10-27 14:09:40|1025.4|1020.4|1025.8|1020.8|1025.8|1020.8|1025.4|1020.4|19
1635343790000|2021-10-27 14:09:50|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.7|1020.7|12
1635343800000|2021-10-27 14:10:00|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.4|1020.4|19
1635343810000|2021-10-27 14:10:10|1025.8|1020.8|1025.5|1020.5|1025.8|1020.8|1025.3|1020.3|17
1635343820000|2021-10-27 14:10:20|1025.4|1020.4|1024.8|1019.8|1025.4|1020.4|1024.6|1019.6|10
1635343830000|2021-10-27 14:10:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|9
1635343840000|2021-10-27 14:10:40|1025.3|1020.3|1025.2|1020.2|1025.4|1020.4|1024.9|1019.9|15
1635343850000|2021-10-27 14:10:50|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|2
1635343860000|2021-10-27 14:11:00|1024.9|1019.9|1024.4|1019.4|1024.9|1019.9|1024.2|1019.2|9
1635343870000|2021-10-27 14:11:10|1024.6|1019.6|1024|1019|1024.6|1019.6|1024|1019|11
1635343880000|2021-10-27 14:11:20|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|2
1635343890000|2021-10-27 14:11:30|1023.6|1018.6|1023.2|1018.2|1023.6|1018.6|1022.8|1017.8|21
1635343900000|2021-10-27 14:11:40|1023.1|1018.1|1023.4|1018.4|1023.4|1018.4|1023|1018|8
1635343910000|2021-10-27 14:11:50|1023.5|1018.5|1024|1019|1024.4|1019.4|1023.5|1018.5|19
1635343920000|2021-10-27 14:12:00|1023.9|1018.9|1024.4|1019.4|1024.4|1019.4|1023.9|1018.9|13
1635343930000|2021-10-27 14:12:10|1024.5|1019.5|1024.9|1019.9|1024.9|1019.9|1024.4|1019.4|8
1635343940000|2021-10-27 14:12:20|1025|1020|1024.4|1019.4|1025|1020|1024.4|1019.4|13
1635343950000|2021-10-27 14:12:30|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|8
1635343960000|2021-10-27 14:12:40|1024.2|1019.2|1024.6|1019.6|1024.6|1019.6|1024.2|1019.2|5
1635343970000|2021-10-27 14:12:50|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|10
1635343980000|2021-10-27 14:13:00|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|6
1635343990000|2021-10-27 14:13:10|1025|1020|1025|1020|1025|1020|1024.9|1019.9|5
1635344000000|2021-10-27 14:13:20|1024.9|1019.9|1025.5|1020.5|1025.5|1020.5|1024.9|1019.9|9
1635344010000|2021-10-27 14:13:30|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|10
1635344020000|2021-10-27 14:13:40|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|6
1635344030000|2021-10-27 14:13:50|1025.6|1020.6|1026|1021|1026|1021|1025.6|1020.6|9
1635344040000|2021-10-27 14:14:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.6|1020.6|15
1635344050000|2021-10-27 14:14:10|1026|1021|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|5
1635344060000|2021-10-27 14:14:20|1025.6|1020.6|1024.7|1019.7|1025.6|1020.6|1024.7|1019.7|12
1635344070000|2021-10-27 14:14:30|1024.8|1019.8|1024.2|1019.2|1024.8|1019.8|1024.2|1019.2|19
1635344080000|2021-10-27 14:14:40|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|3
1635344090000|2021-10-27 14:14:50|1024.4|1019.4|1023.5|1018.5|1024.4|1019.4|1023.4|1018.4|7
1635344100000|2021-10-27 14:15:00|1023.1|1018.1|1023.3|1018.3|1023.4|1018.4|1022.9|1017.9|13
1635344110000|2021-10-27 14:15:10|1023.4|1018.4|1023.3|1018.3|1023.5|1018.5|1023.2|1018.2|13
1635344120000|2021-10-27 14:15:20|1023.2|1018.2|1023|1018|1023.3|1018.3|1022.9|1017.9|8
1635344130000|2021-10-27 14:15:30|1023.1|1018.1|1023.5|1018.5|1023.6|1018.6|1023.1|1018.1|16
1635344140000|2021-10-27 14:15:40|1023.6|1018.6|1024|1019|1024|1019|1023.5|1018.5|17
1635344150000|2021-10-27 14:15:50|1024.1|1019.1|1023.2|1018.2|1024.1|1019.1|1022.8|1017.8|22
1635344160000|2021-10-27 14:16:00|1023.3|1018.3|1023.5|1018.5|1023.5|1018.5|1023|1018|17
1635344170000|2021-10-27 14:16:10|1023.6|1018.6|1023.4|1018.4|1023.7|1018.7|1023.3|1018.3|11
1635344180000|2021-10-27 14:16:20|1023.1|1018.1|1023.2|1018.2|1023.4|1018.4|1023.1|1018.1|8
1635344190000|2021-10-27 14:16:30|1023.1|1018.1|1022.6|1017.6|1023.1|1018.1|1022.6|1017.6|7
1635344200000|2021-10-27 14:16:40|1022.7|1017.7|1023|1018|1023.1|1018.1|1022.7|1017.7|8
1635344210000|2021-10-27 14:16:50|1023.1|1018.1|1023.6|1018.6|1023.6|1018.6|1023|1018|18
1635344220000|2021-10-27 14:17:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1022.9|1017.9|15
1635344230000|2021-10-27 14:17:10|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|6
1635344240000|2021-10-27 14:17:20|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.1|1018.1|14
1635344250000|2021-10-27 14:17:30|1023.2|1018.2|1022.4|1017.4|1023.2|1018.2|1022.4|1017.4|15
1635344260000|2021-10-27 14:17:40|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022|1017|19
1635344270000|2021-10-27 14:17:50|1022.2|1017.2|1022.7|1017.7|1022.7|1017.7|1022.1|1017.1|13
1635344280000|2021-10-27 14:18:00|1022.6|1017.6|1023.3|1018.3|1023.3|1018.3|1022.6|1017.6|20
1635344290000|2021-10-27 14:18:10|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1023|1018|19
1635344300000|2021-10-27 14:18:20|1022.9|1017.9|1023.2|1018.2|1023.2|1018.2|1022.9|1017.9|6
1635344310000|2021-10-27 14:18:30|1023.4|1018.4|1024|1019|1024.2|1019.2|1023.3|1018.3|14
1635344320000|2021-10-27 14:18:40|1024.1|1019.1|1023.6|1018.6|1024.1|1019.1|1023.5|1018.5|7
1635344330000|2021-10-27 14:18:50|1023.7|1018.7|1023.2|1018.2|1023.8|1018.8|1023.1|1018.1|22
1635344340000|2021-10-27 14:19:00|1023.1|1018.1|1022.9|1017.9|1023.1|1018.1|1022.8|1017.8|5
1635344350000|2021-10-27 14:19:10|1023|1018|1023.2|1018.2|1023.3|1018.3|1023|1018|4
1635344360000|2021-10-27 14:19:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|19
1635344370000|2021-10-27 14:19:30|1023|1018|1022.8|1017.8|1023.1|1018.1|1022.8|1017.8|8
1635344380000|2021-10-27 14:19:40|1022.7|1017.7|1021.8|1016.8|1022.7|1017.7|1021.7|1016.7|18
1635344390000|2021-10-27 14:19:50|1021.9|1016.9|1021.9|1016.9|1022.3|1017.3|1021.9|1016.9|14
1635344400000|2021-10-27 14:20:00|1022|1017|1022|1017|1022.2|1017.2|1021.9|1016.9|9
1635344410000|2021-10-27 14:20:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635344420000|2021-10-27 14:20:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|6
1635344430000|2021-10-27 14:20:30|1021.7|1016.7|1021.3|1016.3|1021.7|1016.7|1021.3|1016.3|11
1635344440000|2021-10-27 14:20:40|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021|1016|25
1635344450000|2021-10-27 14:20:50|1021|1016|1020.9|1015.9|1021.2|1016.2|1020.9|1015.9|12
1635344460000|2021-10-27 14:21:00|1021|1016|1021.1|1016.1|1021.1|1016.1|1020.8|1015.8|5
1635344470000|2021-10-27 14:21:10|1021.2|1016.2|1021.9|1016.9|1021.9|1016.9|1021.1|1016.1|10
1635344480000|2021-10-27 14:21:20|1022|1017|1021.2|1016.2|1022|1017|1021.2|1016.2|9
1635344490000|2021-10-27 14:21:30|1021|1016|1021.1|1016.1|1021.2|1016.2|1021|1016|12
1635344500000|2021-10-27 14:21:40|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|10
1635344510000|2021-10-27 14:21:50|1021.5|1016.5|1021.7|1016.7|1021.8|1016.8|1021.5|1016.5|9
1635344520000|2021-10-27 14:22:00|1021.8|1016.8|1021.9|1016.9|1022|1017|1021.7|1016.7|8
1635344530000|2021-10-27 14:22:10|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.7|1016.7|7
1635344540000|2021-10-27 14:22:20|1022|1017|1022|1017|1022.1|1017.1|1021.8|1016.8|8
1635344550000|2021-10-27 14:22:30|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|8
1635344560000|2021-10-27 14:22:40|1021.7|1016.7|1022.1|1017.1|1022.2|1017.2|1021.7|1016.7|5
1635344570000|2021-10-27 14:22:50|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1635344580000|2021-10-27 14:23:00|1022|1017|1021.8|1016.8|1022.1|1017.1|1021.7|1016.7|11
1635344590000|2021-10-27 14:23:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635344600000|2021-10-27 14:23:20|1021.9|1016.9|1022|1017|1022.1|1017.1|1021.9|1016.9|12
1635344610000|2021-10-27 14:23:30|1021.9|1016.9|1021.7|1016.7|1022|1017|1021.7|1016.7|13
1635344620000|2021-10-27 14:23:40|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|9
1635344630000|2021-10-27 14:23:50|1021.9|1016.9|1022.3|1017.3|1022.3|1017.3|1021.9|1016.9|6
1635344640000|2021-10-27 14:24:00|1022.5|1017.5|1022.1|1017.1|1022.6|1017.6|1022.1|1017.1|19
1635344650000|2021-10-27 14:24:10|1022|1017|1022|1017|1022|1017|1021.9|1016.9|13
1635344660000|2021-10-27 14:24:20|1021.9|1016.9|1022|1017|1022.3|1017.3|1021.9|1016.9|21
1635344670000|2021-10-27 14:24:30|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.7|1016.7|6
1635344680000|2021-10-27 14:24:40|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|7
1635344690000|2021-10-27 14:24:50|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|4
1635344700000|2021-10-27 14:25:00|1021.7|1016.7|1021.3|1016.3|1021.8|1016.8|1021.2|1016.2|12
1635344710000|2021-10-27 14:25:10|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021|1016|8
1635344720000|2021-10-27 14:25:20|1020.7|1015.7|1020.3|1015.3|1020.7|1015.7|1020.3|1015.3|3
1635344730000|2021-10-27 14:25:30|1020.2|1015.2|1020.6|1015.6|1020.6|1015.6|1020.2|1015.2|22
1635344740000|2021-10-27 14:25:40|1020.7|1015.7|1020.9|1015.9|1021.3|1016.3|1020.7|1015.7|9
1635344750000|2021-10-27 14:25:50|1021|1016|1021|1016|1021.2|1016.2|1020.9|1015.9|10
1635344760000|2021-10-27 14:26:00|1020.9|1015.9|1022.4|1017.4|1022.5|1017.5|1020.6|1015.6|15
1635344770000|2021-10-27 14:26:10|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|10
1635344780000|2021-10-27 14:26:20|1021.9|1016.9|1021.5|1016.5|1022|1017|1021.5|1016.5|8
1635344790000|2021-10-27 14:26:30|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|5
1635344800000|2021-10-27 14:26:40|1021.3|1016.3|1021.3|1016.3|1021.5|1016.5|1021.2|1016.2|9
1635344810000|2021-10-27 14:26:50|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|12
1635344820000|2021-10-27 14:27:00|1021.2|1016.2|1021.7|1016.7|1021.7|1016.7|1021.1|1016.1|20
1635344830000|2021-10-27 14:27:10|1021.8|1016.8|1022.9|1017.9|1022.9|1017.9|1021.8|1016.8|13
1635344840000|2021-10-27 14:27:20|1022.8|1017.8|1022.4|1017.4|1022.8|1017.8|1022.2|1017.2|7
1635344850000|2021-10-27 14:27:30|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|6
1635344860000|2021-10-27 14:27:40|1022.3|1017.3|1022|1017|1022.4|1017.4|1021.9|1016.9|24
1635344870000|2021-10-27 14:27:50|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.9|1016.9|7
1635344880000|2021-10-27 14:28:00|1021.8|1016.8|1021.3|1016.3|1021.9|1016.9|1021.3|1016.3|12
1635344890000|2021-10-27 14:28:10|1021.4|1016.4|1020.7|1015.7|1021.4|1016.4|1020.7|1015.7|13
1635344900000|2021-10-27 14:28:20|1020.8|1015.8|1020.4|1015.4|1020.8|1015.8|1020.4|1015.4|10
1635344910000|2021-10-27 14:28:30|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|10
1635344920000|2021-10-27 14:28:40|1020.9|1015.9|1021.2|1016.2|1021.4|1016.4|1020.9|1015.9|11
1635344930000|2021-10-27 14:28:50|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1635344940000|2021-10-27 14:29:00|1021.1|1016.1|1021.2|1016.2|1021.3|1016.3|1021|1016|16
1635344950000|2021-10-27 14:29:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|6
1635344960000|2021-10-27 14:29:20|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021|1016|10
1635344970000|2021-10-27 14:29:30|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021|1016|6
1635344980000|2021-10-27 14:29:40|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635344990000|2021-10-27 14:29:50|1021.3|1016.3|1021.4|1016.4|1021.5|1016.5|1021.1|1016.1|17
1635345000000|2021-10-27 14:30:00|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.2|1016.2|17
1635345010000|2021-10-27 14:30:10|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|14
1635345020000|2021-10-27 14:30:20|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|16
1635345030000|2021-10-27 14:30:30|1021.4|1016.4|1021.8|1016.8|1022.2|1017.2|1021.3|1016.3|11
1635345040000|2021-10-27 14:30:40|1021.7|1016.7|1021.5|1016.5|1021.8|1016.8|1021.4|1016.4|15
1635345050000|2021-10-27 14:30:50|1021.4|1016.4|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|17
1635345060000|2021-10-27 14:31:00|1021.8|1016.8|1022.6|1017.6|1023|1018|1021.7|1016.7|21
1635345070000|2021-10-27 14:31:10|1022.7|1017.7|1022.3|1017.3|1022.7|1017.7|1022.3|1017.3|7
1635345080000|2021-10-27 14:31:20|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.1|1017.1|15
1635345090000|2021-10-27 14:31:30|1021.8|1016.8|1021.3|1016.3|1021.8|1016.8|1021.3|1016.3|11
1635345100000|2021-10-27 14:31:40|1021.2|1016.2|1021.4|1016.4|1021.6|1016.6|1021.2|1016.2|11
1635345110000|2021-10-27 14:31:50|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|10
1635345120000|2021-10-27 14:32:00|1021.3|1016.3|1021.6|1016.6|1021.6|1016.6|1021.2|1016.2|10
1635345130000|2021-10-27 14:32:10|1021.7|1016.7|1021.3|1016.3|1021.8|1016.8|1021.3|1016.3|21
1635345140000|2021-10-27 14:32:20|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|3
1635345150000|2021-10-27 14:32:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635345160000|2021-10-27 14:32:40|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635345180000|2021-10-27 14:33:00|1021.3|1016.3|1021.1|1016.1|1021.4|1016.4|1021|1016|6
1635345190000|2021-10-27 14:33:10|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.1|1016.1|8
1635345200000|2021-10-27 14:33:20|1021.2|1016.2|1021.1|1016.1|1021.4|1016.4|1021|1016|10
1635345210000|2021-10-27 14:33:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|4
1635345220000|2021-10-27 14:33:40|1021|1016|1021|1016|1021.1|1016.1|1020.8|1015.8|8
1635345230000|2021-10-27 14:33:50|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635345240000|2021-10-27 14:34:00|1020.8|1015.8|1021|1016|1021|1016|1020.8|1015.8|10
1635345250000|2021-10-27 14:34:10|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|13
1635345260000|2021-10-27 14:34:20|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|9
1635345270000|2021-10-27 14:34:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|10
1635345280000|2021-10-27 14:34:40|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|3
1635345290000|2021-10-27 14:34:50|1021.1|1016.1|1021.2|1016.2|1021.3|1016.3|1021|1016|8
1635345300000|2021-10-27 14:35:00|1021.3|1016.3|1020.9|1015.9|1021.3|1016.3|1020.9|1015.9|9
1635345310000|2021-10-27 14:35:10|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1635345320000|2021-10-27 14:35:20|1021.1|1016.1|1021|1016|1021.4|1016.4|1021|1016|8
1635345330000|2021-10-27 14:35:30|1020.9|1015.9|1020.6|1015.6|1020.9|1015.9|1020.5|1015.5|9
1635345340000|2021-10-27 14:35:40|1020.5|1015.5|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|4
1635345350000|2021-10-27 14:35:50|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|17
1635345360000|2021-10-27 14:36:00|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|4
1635345370000|2021-10-27 14:36:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635345390000|2021-10-27 14:36:30|1020.1|1015.1|1019.6|1014.6|1020.1|1015.1|1019.1|1014.1|19
1635345400000|2021-10-27 14:36:40|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|10
1635345410000|2021-10-27 14:36:50|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.2|1014.2|9
1635345420000|2021-10-27 14:37:00|1019.5|1014.5|1020|1015|1020|1015|1019.5|1014.5|8
1635345430000|2021-10-27 14:37:10|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1019.9|1014.9|15
1635345440000|2021-10-27 14:37:20|1020.3|1015.3|1021|1016|1021|1016|1020.3|1015.3|9
1635345450000|2021-10-27 14:37:30|1020.9|1015.9|1021.2|1016.2|1021.3|1016.3|1020.9|1015.9|10
1635345460000|2021-10-27 14:37:40|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021|1016|17
1635345470000|2021-10-27 14:37:50|1021.6|1016.6|1020.9|1015.9|1021.6|1016.6|1020.9|1015.9|12
1635345480000|2021-10-27 14:38:00|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.5|1015.5|14
1635345490000|2021-10-27 14:38:10|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|13
1635345500000|2021-10-27 14:38:20|1020.5|1015.5|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|3
1635345510000|2021-10-27 14:38:30|1020.6|1015.6|1020.3|1015.3|1020.6|1015.6|1020|1015|11
1635345520000|2021-10-27 14:38:40|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|6
1635345530000|2021-10-27 14:38:50|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|6
1635345540000|2021-10-27 14:39:00|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|4
1635345550000|2021-10-27 14:39:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635345560000|2021-10-27 14:39:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|6
1635345570000|2021-10-27 14:39:30|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635345580000|2021-10-27 14:39:40|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|3
1635345590000|2021-10-27 14:39:50|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|11
1635345600000|2021-10-27 14:40:00|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.8|1014.8|11
1635345610000|2021-10-27 14:40:10|1020.2|1015.2|1020.5|1015.5|1020.9|1015.9|1020.2|1015.2|19
1635345620000|2021-10-27 14:40:20|1020.4|1015.4|1020.5|1015.5|1020.7|1015.7|1020.4|1015.4|6
1635345630000|2021-10-27 14:40:30|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|9
1635345640000|2021-10-27 14:40:40|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|8
1635345650000|2021-10-27 14:40:50|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|5
1635345660000|2021-10-27 14:41:00|1021|1016|1021.2|1016.2|1021.3|1016.3|1021|1016|7
1635345670000|2021-10-27 14:41:10|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.7|1015.7|3
1635345680000|2021-10-27 14:41:20|1020.8|1015.8|1020.8|1015.8|1021|1016|1020.7|1015.7|18
1635345690000|2021-10-27 14:41:30|1020.7|1015.7|1020.1|1015.1|1020.7|1015.7|1019.8|1014.8|9
1635345700000|2021-10-27 14:41:40|1020.2|1015.2|1020.4|1015.4|1020.5|1015.5|1020.2|1015.2|7
1635345710000|2021-10-27 14:41:50|1020.5|1015.5|1019.8|1014.8|1020.5|1015.5|1019.8|1014.8|5
1635345720000|2021-10-27 14:42:00|1019.9|1014.9|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|4
1635345730000|2021-10-27 14:42:10|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|8
1635345740000|2021-10-27 14:42:20|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|9
1635345760000|2021-10-27 14:42:40|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635345770000|2021-10-27 14:42:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|5
1635345780000|2021-10-27 14:43:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|12
1635345800000|2021-10-27 14:43:20|1020|1015|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|4
1635345810000|2021-10-27 14:43:30|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|4
1635345820000|2021-10-27 14:43:40|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|11
1635345830000|2021-10-27 14:43:50|1020.5|1015.5|1020.2|1015.2|1020.5|1015.5|1020.2|1015.2|11
1635345840000|2021-10-27 14:44:00|1020.1|1015.1|1020.4|1015.4|1020.4|1015.4|1020|1015|8
1635345850000|2021-10-27 14:44:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|12
1635345860000|2021-10-27 14:44:20|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.2|1015.2|18
1635345870000|2021-10-27 14:44:30|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|17
1635345880000|2021-10-27 14:44:40|1020.7|1015.7|1020.4|1015.4|1020.8|1015.8|1020.4|1015.4|12
1635345890000|2021-10-27 14:44:50|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1635345900000|2021-10-27 14:45:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1019.8|1014.8|18
1635345910000|2021-10-27 14:45:10|1020.5|1015.5|1020|1015|1020.5|1015.5|1019.9|1014.9|8
1635345920000|2021-10-27 14:45:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635345930000|2021-10-27 14:45:30|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|7
1635345940000|2021-10-27 14:45:40|1020.3|1015.3|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|14
1635345950000|2021-10-27 14:45:50|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|5
1635345960000|2021-10-27 14:46:00|1020.4|1015.4|1020.2|1015.2|1020.7|1015.7|1020.2|1015.2|20
1635345970000|2021-10-27 14:46:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1019.5|1014.5|24
1635345980000|2021-10-27 14:46:20|1020.1|1015.1|1019.8|1014.8|1020.1|1015.1|1019.7|1014.7|14
1635345990000|2021-10-27 14:46:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635346000000|2021-10-27 14:46:40|1019.8|1014.8|1020.1|1015.1|1020.2|1015.2|1019.8|1014.8|10
1635346010000|2021-10-27 14:46:50|1020.2|1015.2|1020.2|1015.2|1020.5|1015.5|1020.2|1015.2|14
1635346020000|2021-10-27 14:47:00|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|10
1635346030000|2021-10-27 14:47:10|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|6
1635346040000|2021-10-27 14:47:20|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|6
1635346050000|2021-10-27 14:47:30|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1635346060000|2021-10-27 14:47:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|9
1635346070000|2021-10-27 14:47:50|1020|1015|1020.3|1015.3|1020.3|1015.3|1020|1015|19
1635346080000|2021-10-27 14:48:00|1020.2|1015.2|1020.2|1015.2|1020.7|1015.7|1020.2|1015.2|18
1635346090000|2021-10-27 14:48:10|1020.5|1015.5|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|10
1635346100000|2021-10-27 14:48:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635346110000|2021-10-27 14:48:30|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|9
1635346120000|2021-10-27 14:48:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635346130000|2021-10-27 14:48:50|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|9
1635346140000|2021-10-27 14:49:00|1020.1|1015.1|1020.4|1015.4|1020.5|1015.5|1020.1|1015.1|12
1635346150000|2021-10-27 14:49:10|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|16
1635346160000|2021-10-27 14:49:20|1020.1|1015.1|1020.1|1015.1|1020.4|1015.4|1020.1|1015.1|13
1635346170000|2021-10-27 14:49:30|1020|1015|1020.3|1015.3|1020.4|1015.4|1020|1015|12
1635346180000|2021-10-27 14:49:40|1020.2|1015.2|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|6
1635346200000|2021-10-27 14:50:00|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.1|1015.1|18
1635346210000|2021-10-27 14:50:10|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|3
1635346220000|2021-10-27 14:50:20|1020.7|1015.7|1020.9|1015.9|1021|1016|1020.7|1015.7|15
1635346230000|2021-10-27 14:50:30|1021|1016|1020.7|1015.7|1021|1016|1020.6|1015.6|12
1635346240000|2021-10-27 14:50:40|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|11
1635346250000|2021-10-27 14:50:50|1020.5|1015.5|1020.6|1015.6|1020.8|1015.8|1020.4|1015.4|11
1635346260000|2021-10-27 14:51:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|3
1635346270000|2021-10-27 14:51:10|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|6
1635346280000|2021-10-27 14:51:20|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|8
1635346290000|2021-10-27 14:51:30|1020|1015|1020|1015|1020.1|1015.1|1020|1015|5
1635346300000|2021-10-27 14:51:40|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|7
1635346310000|2021-10-27 14:51:50|1020.2|1015.2|1019.8|1014.8|1020.2|1015.2|1019.7|1014.7|13
1635346320000|2021-10-27 14:52:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|8
1635346330000|2021-10-27 14:52:10|1019.7|1014.7|1019.9|1014.9|1020|1015|1019.7|1014.7|8
1635346340000|2021-10-27 14:52:20|1019.8|1014.8|1019.9|1014.9|1020.3|1015.3|1019.8|1014.8|16
1635346350000|2021-10-27 14:52:30|1020|1015|1020|1015|1020|1015|1019.9|1014.9|9
1635346360000|2021-10-27 14:52:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1019.9|1014.9|12
1635346370000|2021-10-27 14:52:50|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.9|1014.9|14
1635346380000|2021-10-27 14:53:00|1019.9|1014.9|1020|1015|1020.2|1015.2|1019.9|1014.9|9
1635346390000|2021-10-27 14:53:10|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.8|1014.8|15
1635346400000|2021-10-27 14:53:20|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|8
1635346410000|2021-10-27 14:53:30|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|3
1635346420000|2021-10-27 14:53:40|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|3
1635346430000|2021-10-27 14:53:50|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|14
1635346440000|2021-10-27 14:54:00|1019.9|1014.9|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|4
1635346450000|2021-10-27 14:54:10|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|3
1635346460000|2021-10-27 14:54:20|1019.7|1014.7|1020.1|1015.1|1020.1|1015.1|1019.6|1014.6|13
1635346470000|2021-10-27 14:54:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635346490000|2021-10-27 14:54:50|1020.3|1015.3|1020.2|1015.2|1020.5|1015.5|1020.1|1015.1|14
1635346500000|2021-10-27 14:55:00|1020.1|1015.1|1019.7|1014.7|1020.2|1015.2|1019.6|1014.6|8
1635346510000|2021-10-27 14:55:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.2|1014.2|7
1635346520000|2021-10-27 14:55:20|1019.3|1014.3|1019.6|1014.6|1019.7|1014.7|1019.3|1014.3|18
1635346530000|2021-10-27 14:55:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635346540000|2021-10-27 14:55:40|1019.8|1014.8|1019.5|1014.5|1019.8|1014.8|1019.5|1014.5|6
1635346550000|2021-10-27 14:55:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635346560000|2021-10-27 14:56:00|1019.4|1014.4|1019.5|1014.5|1019.6|1014.6|1019.3|1014.3|14
1635346570000|2021-10-27 14:56:10|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|21
1635346580000|2021-10-27 14:56:20|1019.7|1014.7|1020.2|1015.2|1020.2|1015.2|1019.7|1014.7|16
1635346590000|2021-10-27 14:56:30|1020.1|1015.1|1020.2|1015.2|1020.4|1015.4|1019.9|1014.9|21
1635346600000|2021-10-27 14:56:40|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|2
1635346610000|2021-10-27 14:56:50|1019.7|1014.7|1020.2|1015.2|1020.4|1015.4|1019.7|1014.7|18
1635346620000|2021-10-27 14:57:00|1020.6|1015.6|1020.1|1015.1|1020.6|1015.6|1019.9|1014.9|11
1635346630000|2021-10-27 14:57:10|1020.5|1015.5|1020.2|1015.2|1020.5|1015.5|1020.2|1015.2|15
1635346640000|2021-10-27 14:57:20|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1019.9|1014.9|20
1635346650000|2021-10-27 14:57:30|1020|1015|1019.6|1014.6|1020|1015|1019.6|1014.6|9
1635346660000|2021-10-27 14:57:40|1019.5|1014.5|1019.2|1014.2|1019.6|1014.6|1019.2|1014.2|12
1635346670000|2021-10-27 14:57:50|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|11
1635346680000|2021-10-27 14:58:00|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|15
1635346690000|2021-10-27 14:58:10|1019.3|1014.3|1019.3|1014.3|1019.6|1014.6|1019.2|1014.2|7
1635346700000|2021-10-27 14:58:20|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|9
1635346710000|2021-10-27 14:58:30|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|16
1635346720000|2021-10-27 14:58:40|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|16
1635346730000|2021-10-27 14:58:50|1019.2|1014.2|1018.9|1013.9|1019.3|1014.3|1018.8|1013.8|11
1635346740000|2021-10-27 14:59:00|1018.8|1013.8|1019.1|1014.1|1019.2|1014.2|1018.8|1013.8|7
1635346750000|2021-10-27 14:59:10|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019|1014|13
1635346760000|2021-10-27 14:59:20|1019.3|1014.3|1019.6|1014.6|1019.7|1014.7|1019.2|1014.2|18
1635346770000|2021-10-27 14:59:30|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|9
1635346780000|2021-10-27 14:59:40|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|9
1635346790000|2021-10-27 14:59:50|1019.7|1014.7|1019.2|1014.2|1019.7|1014.7|1019.2|1014.2|10
1635346800000|2021-10-27 15:00:00|1019.5|1014.5|1019|1014|1019.6|1014.6|1019|1014|13
1635346810000|2021-10-27 15:00:10|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.1|1014.1|12
1635346820000|2021-10-27 15:00:20|1019.7|1014.7|1020.2|1015.2|1020.2|1015.2|1019.7|1014.7|2
1635346830000|2021-10-27 15:00:30|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1635346840000|2021-10-27 15:00:40|1020.4|1015.4|1020.7|1015.7|1020.7|1015.7|1020.4|1015.4|10
1635346850000|2021-10-27 15:00:50|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|7
1635346860000|2021-10-27 15:01:00|1020.7|1015.7|1021|1016|1021|1016|1020.6|1015.6|6
1635346870000|2021-10-27 15:01:10|1021.2|1016.2|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|9
1635346880000|2021-10-27 15:01:20|1021.3|1016.3|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|6
1635346890000|2021-10-27 15:01:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|11
1635346900000|2021-10-27 15:01:40|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|8
1635346910000|2021-10-27 15:01:50|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|4
1635346930000|2021-10-27 15:02:10|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|4
1635346940000|2021-10-27 15:02:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635346950000|2021-10-27 15:02:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|7
1635346960000|2021-10-27 15:02:40|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|8
1635346980000|2021-10-27 15:03:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|6
1635346990000|2021-10-27 15:03:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1635347000000|2021-10-27 15:03:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635347010000|2021-10-27 15:03:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635347030000|2021-10-27 15:03:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|6
1635347040000|2021-10-27 15:04:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|15
1635347050000|2021-10-27 15:04:10|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|7
1635347060000|2021-10-27 15:04:20|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|12
1635347070000|2021-10-27 15:04:30|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|5
1635347080000|2021-10-27 15:04:40|1021.5|1016.5|1021.5|1016.5|1021.7|1016.7|1021.4|1016.4|14
1635347090000|2021-10-27 15:04:50|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.4|1016.4|14
1635347100000|2021-10-27 15:05:00|1021.5|1016.5|1020.6|1015.6|1021.6|1016.6|1020.6|1015.6|19
1635347110000|2021-10-27 15:05:10|1020.5|1015.5|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|6
1635347120000|2021-10-27 15:05:20|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1635347130000|2021-10-27 15:05:30|1020.1|1015.1|1020.6|1015.6|1020.6|1015.6|1020.1|1015.1|6
1635347140000|2021-10-27 15:05:40|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|3
1635347160000|2021-10-27 15:06:00|1021.1|1016.1|1021.2|1016.2|1021.3|1016.3|1021|1016|14
1635347170000|2021-10-27 15:06:10|1021.1|1016.1|1021.2|1016.2|1021.4|1016.4|1021.1|1016.1|12
1635347180000|2021-10-27 15:06:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|13
1635347190000|2021-10-27 15:06:30|1021|1016|1020.8|1015.8|1021|1016|1020.8|1015.8|19
1635347210000|2021-10-27 15:06:50|1020.7|1015.7|1020.7|1015.7|1021|1016|1020.7|1015.7|7
1635347220000|2021-10-27 15:07:00|1020.6|1015.6|1020.9|1015.9|1021.1|1016.1|1020.6|1015.6|10
1635347230000|2021-10-27 15:07:10|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|4
1635347250000|2021-10-27 15:07:30|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|9
1635347260000|2021-10-27 15:07:40|1020.9|1015.9|1020.6|1015.6|1020.9|1015.9|1020.6|1015.6|6
1635347270000|2021-10-27 15:07:50|1020.8|1015.8|1020.8|1015.8|1021|1016|1020.8|1015.8|4
1635347280000|2021-10-27 15:08:00|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|6
1635347290000|2021-10-27 15:08:10|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|5
1635347300000|2021-10-27 15:08:20|1021|1016|1020.8|1015.8|1021|1016|1020.8|1015.8|5
1635347310000|2021-10-27 15:08:30|1020.9|1015.9|1020.7|1015.7|1020.9|1015.9|1020.7|1015.7|3
1635347320000|2021-10-27 15:08:40|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635347330000|2021-10-27 15:08:50|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|4
1635347340000|2021-10-27 15:09:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|3
1635347350000|2021-10-27 15:09:10|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|10
1635347360000|2021-10-27 15:09:20|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|11
1635347370000|2021-10-27 15:09:30|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1635347390000|2021-10-27 15:09:50|1020.2|1015.2|1020.8|1015.8|1020.9|1015.9|1019.9|1014.9|14
1635347400000|2021-10-27 15:10:00|1020.9|1015.9|1021.4|1016.4|1021.4|1016.4|1020.9|1015.9|5
1635347410000|2021-10-27 15:10:10|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1635347420000|2021-10-27 15:10:20|1021.3|1016.3|1021.4|1016.4|1021.6|1016.6|1021.3|1016.3|8
1635347430000|2021-10-27 15:10:30|1021.3|1016.3|1021|1016|1021.4|1016.4|1021|1016|8
1635347440000|2021-10-27 15:10:40|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635347450000|2021-10-27 15:10:50|1020.9|1015.9|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|13
1635347460000|2021-10-27 15:11:00|1021.2|1016.2|1020.9|1015.9|1021.2|1016.2|1020.9|1015.9|6
1635347470000|2021-10-27 15:11:10|1020.6|1015.6|1020.3|1015.3|1020.7|1015.7|1020.1|1015.1|13
1635347480000|2021-10-27 15:11:20|1020.2|1015.2|1020.1|1015.1|1020.7|1015.7|1020.1|1015.1|13
1635347490000|2021-10-27 15:11:30|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|6
1635347500000|2021-10-27 15:11:40|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|15
1635347510000|2021-10-27 15:11:50|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|3
1635347520000|2021-10-27 15:12:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|18
1635347530000|2021-10-27 15:12:10|1020.1|1015.1|1019.6|1014.6|1020.1|1015.1|1019.5|1014.5|10
1635347550000|2021-10-27 15:12:30|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1635347570000|2021-10-27 15:12:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635347580000|2021-10-27 15:13:00|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|4
1635347590000|2021-10-27 15:13:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1635347600000|2021-10-27 15:13:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|8
1635347610000|2021-10-27 15:13:30|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|11
1635347620000|2021-10-27 15:13:40|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|8
1635347630000|2021-10-27 15:13:50|1020|1015|1019.7|1014.7|1020.1|1015.1|1019.7|1014.7|5
1635347640000|2021-10-27 15:14:00|1019.6|1014.6|1019.1|1014.1|1019.6|1014.6|1019.1|1014.1|6
1635347650000|2021-10-27 15:14:10|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1635347660000|2021-10-27 15:14:20|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635347670000|2021-10-27 15:14:30|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635347690000|2021-10-27 15:14:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|3
1635347700000|2021-10-27 15:15:00|1019.2|1014.2|1019|1014|1019.2|1014.2|1019|1014|7
1635347710000|2021-10-27 15:15:10|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|6
1635347720000|2021-10-27 15:15:20|1019.1|1014.1|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|3
1635347730000|2021-10-27 15:15:30|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|11
1635347740000|2021-10-27 15:15:40|1019|1014|1019|1014|1019|1014|1018.9|1013.9|3
1635347750000|2021-10-27 15:15:50|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1635347760000|2021-10-27 15:16:00|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|12
1635347770000|2021-10-27 15:16:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|11
1635347790000|2021-10-27 15:16:30|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|6
1635347800000|2021-10-27 15:16:40|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|4
1635347810000|2021-10-27 15:16:50|1019|1014|1019|1014|1019.1|1014.1|1019|1014|5
1635347820000|2021-10-27 15:17:00|1019.2|1014.2|1019.4|1014.4|1019.5|1014.5|1019.2|1014.2|14
1635347830000|2021-10-27 15:17:10|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635347850000|2021-10-27 15:17:30|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|3
1635347870000|2021-10-27 15:17:50|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|6
1635347880000|2021-10-27 15:18:00|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|7
1635347890000|2021-10-27 15:18:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|10
1635347900000|2021-10-27 15:18:20|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|10
1635347910000|2021-10-27 15:18:30|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635347920000|2021-10-27 15:18:40|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|3
1635347930000|2021-10-27 15:18:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|12
1635347940000|2021-10-27 15:19:00|1018.9|1013.9|1019.2|1014.2|1019.2|1014.2|1018.9|1013.9|18
1635347950000|2021-10-27 15:19:10|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|4
1635347960000|2021-10-27 15:19:20|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019|1014|11
1635347970000|2021-10-27 15:19:30|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019|1014|14
1635347980000|2021-10-27 15:19:40|1019|1014|1019.1|1014.1|1019.2|1014.2|1019|1014|20
1635347990000|2021-10-27 15:19:50|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|12
1635348000000|2021-10-27 15:20:00|1019.2|1014.2|1019|1014|1019.4|1014.4|1019|1014|13
1635348010000|2021-10-27 15:20:10|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1635348020000|2021-10-27 15:20:20|1018.9|1013.9|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|7
1635348030000|2021-10-27 15:20:30|1019|1014|1019.1|1014.1|1019.2|1014.2|1018.9|1013.9|7
1635348040000|2021-10-27 15:20:40|1019.2|1014.2|1018.9|1013.9|1019.2|1014.2|1018.9|1013.9|6
1635348050000|2021-10-27 15:20:50|1019|1014|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|4
1635348060000|2021-10-27 15:21:00|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635348070000|2021-10-27 15:21:10|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|6
1635348080000|2021-10-27 15:21:20|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635348090000|2021-10-27 15:21:30|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|8
1635348100000|2021-10-27 15:21:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635348110000|2021-10-27 15:21:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1635348120000|2021-10-27 15:22:00|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|6
1635348130000|2021-10-27 15:22:10|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|7
1635348140000|2021-10-27 15:22:20|1019|1014|1019.2|1014.2|1019.2|1014.2|1018.9|1013.9|19
1635348150000|2021-10-27 15:22:30|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635348160000|2021-10-27 15:22:40|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|7
1635348170000|2021-10-27 15:22:50|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635348180000|2021-10-27 15:23:00|1019.7|1014.7|1019.3|1014.3|1019.7|1014.7|1019.3|1014.3|6
1635348200000|2021-10-27 15:23:20|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|4
1635348220000|2021-10-27 15:23:40|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|3
1635348230000|2021-10-27 15:23:50|1019.7|1014.7|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|14
1635348240000|2021-10-27 15:24:00|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|7
1635348250000|2021-10-27 15:24:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1635348260000|2021-10-27 15:24:20|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.5|1014.5|13
1635348270000|2021-10-27 15:24:30|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|4
1635348280000|2021-10-27 15:24:40|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1635348290000|2021-10-27 15:24:50|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635348300000|2021-10-27 15:25:00|1019.5|1014.5|1019.3|1014.3|1019.6|1014.6|1019.3|1014.3|10
1635348310000|2021-10-27 15:25:10|1019.4|1014.4|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|5
1635348320000|2021-10-27 15:25:20|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|9
1635348330000|2021-10-27 15:25:30|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.8|1014.8|8
1635348340000|2021-10-27 15:25:40|1020.1|1015.1|1020.4|1015.4|1020.4|1015.4|1020.1|1015.1|3
1635348350000|2021-10-27 15:25:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635348360000|2021-10-27 15:26:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635348370000|2021-10-27 15:26:10|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020|1015|11
1635348380000|2021-10-27 15:26:20|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1635348390000|2021-10-27 15:26:30|1020|1015|1019.6|1014.6|1020|1015|1019.5|1014.5|5
1635348400000|2021-10-27 15:26:40|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635348410000|2021-10-27 15:26:50|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|10
1635348420000|2021-10-27 15:27:00|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|9
1635348430000|2021-10-27 15:27:10|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|12
1635348440000|2021-10-27 15:27:20|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|3
1635348450000|2021-10-27 15:27:30|1019.9|1014.9|1019.5|1014.5|1019.9|1014.9|1019.4|1014.4|7
1635348460000|2021-10-27 15:27:40|1019.6|1014.6|1018.9|1013.9|1019.6|1014.6|1018.9|1013.9|8
1635348470000|2021-10-27 15:27:50|1019|1014|1018.8|1013.8|1019|1014|1018.6|1013.6|11
1635348480000|2021-10-27 15:28:00|1018.7|1013.7|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|7
1635348490000|2021-10-27 15:28:10|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|3
1635348500000|2021-10-27 15:28:20|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635348510000|2021-10-27 15:28:30|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|7
1635348520000|2021-10-27 15:28:40|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635348530000|2021-10-27 15:28:50|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|6
1635348540000|2021-10-27 15:29:00|1018.4|1013.4|1018.7|1013.7|1018.7|1013.7|1018.2|1013.2|10
1635348550000|2021-10-27 15:29:10|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|4
1635348560000|2021-10-27 15:29:20|1018.6|1013.6|1018.3|1013.3|1018.6|1013.6|1018.3|1013.3|4
1635348570000|2021-10-27 15:29:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|3
1635348590000|2021-10-27 15:29:50|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1635348600000|2021-10-27 15:30:00|1018.4|1013.4|1018.3|1013.3|1018.7|1013.7|1018.3|1013.3|8
1635348620000|2021-10-27 15:30:20|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|6
1635348630000|2021-10-27 15:30:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1635348640000|2021-10-27 15:30:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635348650000|2021-10-27 15:30:50|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1635348660000|2021-10-27 15:31:00|1018.1|1013.1|1018.4|1013.4|1018.4|1013.4|1018.1|1013.1|9
1635348670000|2021-10-27 15:31:10|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.3|1013.3|20
1635348680000|2021-10-27 15:31:20|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|5
1635348690000|2021-10-27 15:31:30|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|4
1635348700000|2021-10-27 15:31:40|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|17
1635348710000|2021-10-27 15:31:50|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|8
1635348720000|2021-10-27 15:32:00|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.3|1013.3|12
1635348730000|2021-10-27 15:32:10|1018.3|1013.3|1017.8|1012.8|1018.3|1013.3|1017.7|1012.7|5
1635348740000|2021-10-27 15:32:20|1017.7|1012.7|1018.1|1013.1|1018.3|1013.3|1017.7|1012.7|11
1635348750000|2021-10-27 15:32:30|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|12
1635348770000|2021-10-27 15:32:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635348780000|2021-10-27 15:33:00|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1635348790000|2021-10-27 15:33:10|1018.5|1013.5|1018.3|1013.3|1018.6|1013.6|1018.2|1013.2|11
1635348800000|2021-10-27 15:33:20|1018.2|1013.2|1018|1013|1018.3|1013.3|1017.9|1012.9|8
1635348810000|2021-10-27 15:33:30|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|4
1635348820000|2021-10-27 15:33:40|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|4
1635348830000|2021-10-27 15:33:50|1018.1|1013.1|1018.3|1013.3|1018.3|1013.3|1018|1013|5
1635348840000|2021-10-27 15:34:00|1018.4|1013.4|1018.9|1013.9|1019|1014|1018.4|1013.4|11
1635348860000|2021-10-27 15:34:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635348870000|2021-10-27 15:34:30|1018.6|1013.6|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|4
1635348880000|2021-10-27 15:34:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635348890000|2021-10-27 15:34:50|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|10
1635348910000|2021-10-27 15:35:10|1018.4|1013.4|1018.2|1013.2|1018.4|1013.4|1018.2|1013.2|5
1635348920000|2021-10-27 15:35:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635348930000|2021-10-27 15:35:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|4
1635348940000|2021-10-27 15:35:40|1018|1013|1018|1013|1018|1013|1018|1013|1
1635348950000|2021-10-27 15:35:50|1017.9|1012.9|1017.8|1012.8|1018|1013|1017.8|1012.8|8
1635348960000|2021-10-27 15:36:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|9
1635349000000|2021-10-27 15:36:40|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|3
1635349030000|2021-10-27 15:37:10|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1635349040000|2021-10-27 15:37:20|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|17
1635349050000|2021-10-27 15:37:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|17
1635349060000|2021-10-27 15:37:40|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|6
1635349070000|2021-10-27 15:37:50|1017.5|1012.5|1017.7|1012.7|1017.8|1012.8|1017.4|1012.4|9
1635349080000|2021-10-27 15:38:00|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.4|1012.4|9
1635349090000|2021-10-27 15:38:10|1016.8|1011.8|1016.8|1011.8|1017|1012|1016.8|1011.8|5
1635349100000|2021-10-27 15:38:20|1016.7|1011.7|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|9
1635349110000|2021-10-27 15:38:30|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|4
1635349120000|2021-10-27 15:38:40|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|13
1635349130000|2021-10-27 15:38:50|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|7
1635349140000|2021-10-27 15:39:00|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|4
1635349150000|2021-10-27 15:39:10|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1635349160000|2021-10-27 15:39:20|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|5
1635349170000|2021-10-27 15:39:30|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|8
1635349180000|2021-10-27 15:39:40|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635349190000|2021-10-27 15:39:50|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|4
1635349200000|2021-10-27 15:40:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1635349210000|2021-10-27 15:40:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635349220000|2021-10-27 15:40:20|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|6
1635349230000|2021-10-27 15:40:30|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|7
1635349240000|2021-10-27 15:40:40|1016.7|1011.7|1017.2|1012.2|1017.2|1012.2|1016.5|1011.5|7
1635349250000|2021-10-27 15:40:50|1017.3|1012.3|1016.8|1011.8|1017.3|1012.3|1016.8|1011.8|5
1635349260000|2021-10-27 15:41:00|1016.9|1011.9|1016.9|1011.9|1017.1|1012.1|1016.8|1011.8|10
1635349270000|2021-10-27 15:41:10|1017|1012|1017|1012|1017|1012|1016.9|1011.9|9
1635349280000|2021-10-27 15:41:20|1016.9|1011.9|1017.2|1012.2|1017.2|1012.2|1016.9|1011.9|6
1635349290000|2021-10-27 15:41:30|1017.1|1012.1|1017.4|1012.4|1017.4|1012.4|1017.1|1012.1|8
1635349300000|2021-10-27 15:41:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1635349310000|2021-10-27 15:41:50|1017.2|1012.2|1017.7|1012.7|1017.7|1012.7|1017.2|1012.2|7
1635349320000|2021-10-27 15:42:00|1017.6|1012.6|1017.9|1012.9|1017.9|1012.9|1017.6|1012.6|4
1635349330000|2021-10-27 15:42:10|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1635349340000|2021-10-27 15:42:20|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|11
1635349350000|2021-10-27 15:42:30|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|8
1635349360000|2021-10-27 15:42:40|1017.9|1012.9|1018|1013|1018.1|1013.1|1017.9|1012.9|6
1635349370000|2021-10-27 15:42:50|1018.1|1013.1|1018|1013|1018.2|1013.2|1018|1013|6
1635349380000|2021-10-27 15:43:00|1018.1|1013.1|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|5
1635349390000|2021-10-27 15:43:10|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635349400000|2021-10-27 15:43:20|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635349410000|2021-10-27 15:43:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635349420000|2021-10-27 15:43:40|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635349430000|2021-10-27 15:43:50|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|3
1635349440000|2021-10-27 15:44:00|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|7
1635349450000|2021-10-27 15:44:10|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1635349460000|2021-10-27 15:44:20|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|4
1635349480000|2021-10-27 15:44:40|1018|1013|1018|1013|1018.1|1013.1|1018|1013|7
1635349490000|2021-10-27 15:44:50|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635349500000|2021-10-27 15:45:00|1018|1013|1017.8|1012.8|1018.1|1013.1|1017.7|1012.7|10
1635349510000|2021-10-27 15:45:10|1017.7|1012.7|1018|1013|1018.1|1013.1|1017.7|1012.7|10
1635349520000|2021-10-27 15:45:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635349540000|2021-10-27 15:45:40|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1635349560000|2021-10-27 15:46:00|1018|1013|1018|1013|1018|1013|1018|1013|1
1635349570000|2021-10-27 15:46:10|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|4
1635349600000|2021-10-27 15:46:40|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1635349610000|2021-10-27 15:46:50|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|7
1635349620000|2021-10-27 15:47:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|23
1635349630000|2021-10-27 15:47:10|1017.8|1012.8|1018.2|1013.2|1018.2|1013.2|1017.8|1012.8|9
1635349640000|2021-10-27 15:47:20|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635349650000|2021-10-27 15:47:30|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1635349660000|2021-10-27 15:47:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635349670000|2021-10-27 15:47:50|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|7
1635349680000|2021-10-27 15:48:00|1017.9|1012.9|1018.4|1013.4|1018.4|1013.4|1017.9|1012.9|13
1635349690000|2021-10-27 15:48:10|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1635349710000|2021-10-27 15:48:30|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1635349720000|2021-10-27 15:48:40|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|4
1635349730000|2021-10-27 15:48:50|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635349740000|2021-10-27 15:49:00|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|5
1635349750000|2021-10-27 15:49:10|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1635349760000|2021-10-27 15:49:20|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1635349770000|2021-10-27 15:49:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|12
1635349780000|2021-10-27 15:49:40|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|4
1635349790000|2021-10-27 15:49:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635349800000|2021-10-27 15:50:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|10
1635349810000|2021-10-27 15:50:10|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|15
1635349820000|2021-10-27 15:50:20|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635349830000|2021-10-27 15:50:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635349840000|2021-10-27 15:50:40|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1635349850000|2021-10-27 15:50:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|3
1635349860000|2021-10-27 15:51:00|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635349870000|2021-10-27 15:51:10|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635349890000|2021-10-27 15:51:30|1018.8|1013.8|1019|1014|1019|1014|1018.8|1013.8|5
1635349900000|2021-10-27 15:51:40|1019.2|1014.2|1019|1014|1019.2|1014.2|1018.9|1013.9|5
1635349920000|2021-10-27 15:52:00|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|7
1635349930000|2021-10-27 15:52:10|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1635349940000|2021-10-27 15:52:20|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|8
1635349950000|2021-10-27 15:52:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|3
1635349960000|2021-10-27 15:52:40|1018.9|1013.9|1019|1014|1019|1014|1018.8|1013.8|4
1635349970000|2021-10-27 15:52:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|8
1635349980000|2021-10-27 15:53:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1635349990000|2021-10-27 15:53:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635350000000|2021-10-27 15:53:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|5
1635350010000|2021-10-27 15:53:30|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|6
1635350020000|2021-10-27 15:53:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635350030000|2021-10-27 15:53:50|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635350040000|2021-10-27 15:54:00|1019.1|1014.1|1019|1014|1019.2|1014.2|1018.9|1013.9|5
1635350050000|2021-10-27 15:54:10|1018.9|1013.9|1019.4|1014.4|1019.4|1014.4|1018.9|1013.9|5
1635350070000|2021-10-27 15:54:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|6
1635350080000|2021-10-27 15:54:40|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|8
1635350090000|2021-10-27 15:54:50|1019.5|1014.5|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|3
1635350100000|2021-10-27 15:55:00|1019.7|1014.7|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|16
1635350110000|2021-10-27 15:55:10|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019.6|1014.6|10
1635350120000|2021-10-27 15:55:20|1019.6|1014.6|1019.9|1014.9|1020|1015|1019.6|1014.6|4
1635350130000|2021-10-27 15:55:30|1020|1015|1020.2|1015.2|1020.2|1015.2|1020|1015|5
1635350140000|2021-10-27 15:55:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1635350150000|2021-10-27 15:55:50|1020.4|1015.4|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|4
1635350160000|2021-10-27 15:56:00|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|4
1635350170000|2021-10-27 15:56:10|1020|1015|1020|1015|1020|1015|1019.9|1014.9|3
1635350180000|2021-10-27 15:56:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1635350190000|2021-10-27 15:56:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|4
1635350210000|2021-10-27 15:56:50|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|3
1635350220000|2021-10-27 15:57:00|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|7
1635350230000|2021-10-27 15:57:10|1020.5|1015.5|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|7
1635350240000|2021-10-27 15:57:20|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635350250000|2021-10-27 15:57:30|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|2
1635350260000|2021-10-27 15:57:40|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|3
1635350270000|2021-10-27 15:57:50|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635350280000|2021-10-27 15:58:00|1020.8|1015.8|1020.8|1015.8|1021.1|1016.1|1020.7|1015.7|9
1635350290000|2021-10-27 15:58:10|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635350300000|2021-10-27 15:58:20|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635350310000|2021-10-27 15:58:30|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|7
1635350320000|2021-10-27 15:58:40|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|16
1635350340000|2021-10-27 15:59:00|1021|1016|1021.5|1016.5|1021.6|1016.6|1021|1016|3
1635350350000|2021-10-27 15:59:10|1021.6|1016.6|1020.3|1015.3|1021.6|1016.6|1020.3|1015.3|3
1635350360000|2021-10-27 15:59:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635350370000|2021-10-27 15:59:30|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|4
1635350400000|2021-10-27 16:00:00|1020.2|1015.2|1019.8|1014.8|1020.3|1015.3|1019.8|1014.8|5
1635350410000|2021-10-27 16:00:10|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.9|1014.9|3
1635350420000|2021-10-27 16:00:20|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1635350430000|2021-10-27 16:00:30|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|15
1635350440000|2021-10-27 16:00:40|1020.5|1015.5|1020.9|1015.9|1020.9|1015.9|1020.4|1015.4|9
1635350450000|2021-10-27 16:00:50|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.5|1015.5|18
1635350460000|2021-10-27 16:01:00|1020.5|1015.5|1020.3|1015.3|1020.6|1015.6|1020.3|1015.3|10
1635350470000|2021-10-27 16:01:10|1020.4|1015.4|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|4
1635350480000|2021-10-27 16:01:20|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|10
1635350490000|2021-10-27 16:01:30|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|10
1635350500000|2021-10-27 16:01:40|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|4
1635350510000|2021-10-27 16:01:50|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|5
1635350520000|2021-10-27 16:02:00|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|9
1635350530000|2021-10-27 16:02:10|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635350540000|2021-10-27 16:02:20|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|4
1635350550000|2021-10-27 16:02:30|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|8
1635350560000|2021-10-27 16:02:40|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|8
1635350570000|2021-10-27 16:02:50|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|9
1635350580000|2021-10-27 16:03:00|1020.7|1015.7|1020.8|1015.8|1020.9|1015.9|1020.6|1015.6|5
1635350590000|2021-10-27 16:03:10|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|11
1635350600000|2021-10-27 16:03:20|1021|1016|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|4
1635350640000|2021-10-27 16:04:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021|1016|6
1635350650000|2021-10-27 16:04:10|1021.2|1016.2|1021.5|1016.5|1021.5|1016.5|1021.2|1016.2|5
1635350660000|2021-10-27 16:04:20|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|4
1635350670000|2021-10-27 16:04:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|4
1635350680000|2021-10-27 16:04:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635350690000|2021-10-27 16:04:50|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|8
1635350700000|2021-10-27 16:05:00|1021.1|1016.1|1021.3|1016.3|1021.4|1016.4|1021|1016|9
1635350710000|2021-10-27 16:05:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635350720000|2021-10-27 16:05:20|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|17
1635350730000|2021-10-27 16:05:30|1021.5|1016.5|1021.9|1016.9|1021.9|1016.9|1021.5|1016.5|7
1635350740000|2021-10-27 16:05:40|1022|1017|1022.2|1017.2|1022.3|1017.3|1022|1017|6
1635350750000|2021-10-27 16:05:50|1022.3|1017.3|1022.6|1017.6|1022.6|1017.6|1022.2|1017.2|9
1635350760000|2021-10-27 16:06:00|1022.5|1017.5|1022.2|1017.2|1022.5|1017.5|1022|1017|6
1635350770000|2021-10-27 16:06:10|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635350780000|2021-10-27 16:06:20|1022|1017|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|5
1635350790000|2021-10-27 16:06:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|8
1635350800000|2021-10-27 16:06:40|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.4|1016.4|5
1635350810000|2021-10-27 16:06:50|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|10
1635350820000|2021-10-27 16:07:00|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.5|1016.5|5
1635350830000|2021-10-27 16:07:10|1021.7|1016.7|1022.2|1017.2|1022.2|1017.2|1021.7|1016.7|7
1635350840000|2021-10-27 16:07:20|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|6
1635350850000|2021-10-27 16:07:30|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|5
1635350860000|2021-10-27 16:07:40|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1635350870000|2021-10-27 16:07:50|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635350880000|2021-10-27 16:08:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|4
1635350890000|2021-10-27 16:08:10|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|12
1635350900000|2021-10-27 16:08:20|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635350920000|2021-10-27 16:08:40|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1635350930000|2021-10-27 16:08:50|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1635350940000|2021-10-27 16:09:00|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|18
1635350960000|2021-10-27 16:09:20|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1635350970000|2021-10-27 16:09:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|5
1635350980000|2021-10-27 16:09:40|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|8
1635350990000|2021-10-27 16:09:50|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|8
1635351010000|2021-10-27 16:10:10|1022|1017|1022|1017|1022.1|1017.1|1022|1017|5
1635351020000|2021-10-27 16:10:20|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|9
1635351030000|2021-10-27 16:10:30|1022|1017|1021.7|1016.7|1022|1017|1021.5|1016.5|6
1635351040000|2021-10-27 16:10:40|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|6
1635351050000|2021-10-27 16:10:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635351070000|2021-10-27 16:11:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|7
1635351080000|2021-10-27 16:11:20|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|9
1635351090000|2021-10-27 16:11:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635351100000|2021-10-27 16:11:40|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|3
1635351110000|2021-10-27 16:11:50|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|15
1635351120000|2021-10-27 16:12:00|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|11
1635351130000|2021-10-27 16:12:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635351140000|2021-10-27 16:12:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|5
1635351150000|2021-10-27 16:12:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635351160000|2021-10-27 16:12:40|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1635351180000|2021-10-27 16:13:00|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|4
1635351190000|2021-10-27 16:13:10|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|5
1635351230000|2021-10-27 16:13:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635351240000|2021-10-27 16:14:00|1022|1017|1022|1017|1022|1017|1022|1017|1
1635351250000|2021-10-27 16:14:10|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|4
1635351260000|2021-10-27 16:14:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|4
1635351270000|2021-10-27 16:14:30|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|6
1635351280000|2021-10-27 16:14:40|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1635351290000|2021-10-27 16:14:50|1021.9|1016.9|1021.7|1016.7|1022|1017|1021.7|1016.7|11
1635351300000|2021-10-27 16:15:00|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.3|1016.3|9
1635351310000|2021-10-27 16:15:10|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|11
1635351320000|2021-10-27 16:15:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635351330000|2021-10-27 16:15:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635351340000|2021-10-27 16:15:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635351350000|2021-10-27 16:15:50|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.4|1016.4|8
1635351360000|2021-10-27 16:16:00|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|11
1635351370000|2021-10-27 16:16:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635351380000|2021-10-27 16:16:20|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|9
1635351390000|2021-10-27 16:16:30|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|4
1635351400000|2021-10-27 16:16:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635351410000|2021-10-27 16:16:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|5
1635351420000|2021-10-27 16:17:00|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.4|1016.4|7
1635351430000|2021-10-27 16:17:10|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|5
1635351440000|2021-10-27 16:17:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635351450000|2021-10-27 16:17:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635351480000|2021-10-27 16:18:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635351490000|2021-10-27 16:18:10|1021.2|1016.2|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|17
1635351500000|2021-10-27 16:18:20|1021.3|1016.3|1021.6|1016.6|1021.6|1016.6|1021.3|1016.3|10
1635351510000|2021-10-27 16:18:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635351520000|2021-10-27 16:18:40|1021.9|1016.9|1022|1017|1022|1017|1021.8|1016.8|4
1635351530000|2021-10-27 16:18:50|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1635351540000|2021-10-27 16:19:00|1021.9|1016.9|1022.4|1017.4|1022.4|1017.4|1021.9|1016.9|10
1635351550000|2021-10-27 16:19:10|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|6
1635351560000|2021-10-27 16:19:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|4
1635351570000|2021-10-27 16:19:30|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|5
1635351580000|2021-10-27 16:19:40|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|3
1635351590000|2021-10-27 16:19:50|1022.1|1017.1|1022|1017|1022.2|1017.2|1021.9|1016.9|14
1635351600000|2021-10-27 16:20:00|1022.1|1017.1|1021.6|1016.6|1022.1|1017.1|1021.5|1016.5|10
1635351610000|2021-10-27 16:20:10|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|3
1635351620000|2021-10-27 16:20:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635351630000|2021-10-27 16:20:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|6
1635351650000|2021-10-27 16:20:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1635351670000|2021-10-27 16:21:10|1021.5|1016.5|1021.2|1016.2|1021.5|1016.5|1021.1|1016.1|6
1635351680000|2021-10-27 16:21:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1635351710000|2021-10-27 16:21:50|1020.9|1015.9|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|11
1635351720000|2021-10-27 16:22:00|1021|1016|1021.4|1016.4|1021.4|1016.4|1021|1016|12
1635351730000|2021-10-27 16:22:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|5
1635351740000|2021-10-27 16:22:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635351780000|2021-10-27 16:23:00|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|11
1635351790000|2021-10-27 16:23:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635351800000|2021-10-27 16:23:20|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|6
1635351820000|2021-10-27 16:23:40|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635351830000|2021-10-27 16:23:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635351840000|2021-10-27 16:24:00|1021.2|1016.2|1021.5|1016.5|1021.5|1016.5|1021.2|1016.2|8
1635351850000|2021-10-27 16:24:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635351860000|2021-10-27 16:24:20|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.4|1016.4|5
1635351870000|2021-10-27 16:24:30|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1635351880000|2021-10-27 16:24:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|6
1635351890000|2021-10-27 16:24:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|13
1635351900000|2021-10-27 16:25:00|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|3
1635351910000|2021-10-27 16:25:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635351920000|2021-10-27 16:25:20|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635351930000|2021-10-27 16:25:30|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|8
1635351950000|2021-10-27 16:25:50|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|12
1635351960000|2021-10-27 16:26:00|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|5
1635351980000|2021-10-27 16:26:20|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1635351990000|2021-10-27 16:26:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635352010000|2021-10-27 16:26:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|8
1635352020000|2021-10-27 16:27:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.6|1016.6|14
1635352030000|2021-10-27 16:27:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|8
1635352040000|2021-10-27 16:27:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635352050000|2021-10-27 16:27:30|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|4
1635352060000|2021-10-27 16:27:40|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|7
1635352070000|2021-10-27 16:27:50|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|6
1635352080000|2021-10-27 16:28:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635352090000|2021-10-27 16:28:10|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|19
1635352110000|2021-10-27 16:28:30|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|6
1635352120000|2021-10-27 16:28:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635352130000|2021-10-27 16:28:50|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|3
1635352140000|2021-10-27 16:29:00|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|7
1635352150000|2021-10-27 16:29:10|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|10
1635352160000|2021-10-27 16:29:20|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|13
1635352170000|2021-10-27 16:29:30|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|6
1635352180000|2021-10-27 16:29:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1635352200000|2021-10-27 16:30:00|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1635352210000|2021-10-27 16:30:10|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|12
1635352220000|2021-10-27 16:30:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|7
1635352230000|2021-10-27 16:30:30|1021.3|1016.3|1021|1016|1021.4|1016.4|1021|1016|7
1635352240000|2021-10-27 16:30:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635352250000|2021-10-27 16:30:50|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635352260000|2021-10-27 16:31:00|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.8|1015.8|11
1635352270000|2021-10-27 16:31:10|1020.8|1015.8|1020.9|1015.9|1021.1|1016.1|1020.8|1015.8|13
1635352280000|2021-10-27 16:31:20|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|8
1635352290000|2021-10-27 16:31:30|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|4
1635352300000|2021-10-27 16:31:40|1021|1016|1021|1016|1021|1016|1021|1016|1
1635352310000|2021-10-27 16:31:50|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635352320000|2021-10-27 16:32:00|1021|1016|1021|1016|1021|1016|1021|1016|1
1635352330000|2021-10-27 16:32:10|1020.9|1015.9|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|5
1635352340000|2021-10-27 16:32:20|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|4
1635352350000|2021-10-27 16:32:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1635352360000|2021-10-27 16:32:40|1021.4|1016.4|1021.2|1016.2|1021.8|1016.8|1021.2|1016.2|6
1635352370000|2021-10-27 16:32:50|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|5
1635352380000|2021-10-27 16:33:00|1021.4|1016.4|1021.1|1016.1|1021.5|1016.5|1021.1|1016.1|7
1635352390000|2021-10-27 16:33:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|3
1635352400000|2021-10-27 16:33:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635352410000|2021-10-27 16:33:30|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|3
1635352430000|2021-10-27 16:33:50|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|13
1635352440000|2021-10-27 16:34:00|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|3
1635352460000|2021-10-27 16:34:20|1021|1016|1021.2|1016.2|1021.3|1016.3|1021|1016|8
1635352470000|2021-10-27 16:34:30|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|4
1635352490000|2021-10-27 16:34:50|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|3
1635352500000|2021-10-27 16:35:00|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635352510000|2021-10-27 16:35:10|1021.2|1016.2|1021|1016|1021.3|1016.3|1021|1016|11
1635352520000|2021-10-27 16:35:20|1020.9|1015.9|1020.7|1015.7|1021|1016|1020.7|1015.7|7
1635352560000|2021-10-27 16:36:00|1020.6|1015.6|1020.9|1015.9|1020.9|1015.9|1020.6|1015.6|4
1635352570000|2021-10-27 16:36:10|1020.8|1015.8|1020.9|1015.9|1021|1016|1020.8|1015.8|12
1635352590000|2021-10-27 16:36:30|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635352600000|2021-10-27 16:36:40|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635352610000|2021-10-27 16:36:50|1021|1016|1020.9|1015.9|1021|1016|1020.8|1015.8|8
1635352620000|2021-10-27 16:37:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635352630000|2021-10-27 16:37:10|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1635352640000|2021-10-27 16:37:20|1021.1|1016.1|1020.8|1015.8|1021.1|1016.1|1020.8|1015.8|4
1635352660000|2021-10-27 16:37:40|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635352670000|2021-10-27 16:37:50|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|4
1635352680000|2021-10-27 16:38:00|1020.8|1015.8|1021|1016|1021|1016|1020.8|1015.8|3
1635352690000|2021-10-27 16:38:10|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635352700000|2021-10-27 16:38:20|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|6
1635352710000|2021-10-27 16:38:30|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|9
1635352720000|2021-10-27 16:38:40|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|2
1635352730000|2021-10-27 16:38:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635352740000|2021-10-27 16:39:00|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|6
1635352750000|2021-10-27 16:39:10|1021|1016|1021|1016|1021|1016|1020.9|1015.9|13
1635352760000|2021-10-27 16:39:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|7
1635352770000|2021-10-27 16:39:30|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|15
1635352780000|2021-10-27 16:39:40|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.8|1015.8|6
1635352790000|2021-10-27 16:39:50|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|5
1635352800000|2021-10-27 16:40:00|1020.9|1015.9|1020.7|1015.7|1020.9|1015.9|1020.7|1015.7|17
1635352840000|2021-10-27 16:40:40|1020.8|1015.8|1021|1016|1021|1016|1020.7|1015.7|9
1635352850000|2021-10-27 16:40:50|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|11
1635352860000|2021-10-27 16:41:00|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|6
1635352870000|2021-10-27 16:41:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635352890000|2021-10-27 16:41:30|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|10
1635352900000|2021-10-27 16:41:40|1020.9|1015.9|1021.2|1016.2|1021.2|1016.2|1020.9|1015.9|12
1635352910000|2021-10-27 16:41:50|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|9
1635352920000|2021-10-27 16:42:00|1021.2|1016.2|1021|1016|1021.3|1016.3|1020.8|1015.8|6
1635352930000|2021-10-27 16:42:10|1020.9|1015.9|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|9
1635352940000|2021-10-27 16:42:20|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635352950000|2021-10-27 16:42:30|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635352960000|2021-10-27 16:42:40|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|3
1635352970000|2021-10-27 16:42:50|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|4
1635352980000|2021-10-27 16:43:00|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|9
1635352990000|2021-10-27 16:43:10|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|14
1635353000000|2021-10-27 16:43:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|11
1635353020000|2021-10-27 16:43:40|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635353070000|2021-10-27 16:44:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635353090000|2021-10-27 16:44:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635353100000|2021-10-27 16:45:00|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|3
1635353110000|2021-10-27 16:45:10|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|2
1635353120000|2021-10-27 16:45:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|3
1635353130000|2021-10-27 16:45:30|1021.4|1016.4|1022|1017|1022|1017|1021.4|1016.4|8
1635353140000|2021-10-27 16:45:40|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635353150000|2021-10-27 16:45:50|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635353160000|2021-10-27 16:46:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|5
1635353170000|2021-10-27 16:46:10|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|7
1635353180000|2021-10-27 16:46:20|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|8
1635353190000|2021-10-27 16:46:30|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635353200000|2021-10-27 16:46:40|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|6
1635353210000|2021-10-27 16:46:50|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|6
1635353220000|2021-10-27 16:47:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021|1016|17
1635353240000|2021-10-27 16:47:20|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1635353250000|2021-10-27 16:47:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1635353260000|2021-10-27 16:47:40|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635353270000|2021-10-27 16:47:50|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635353280000|2021-10-27 16:48:00|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.8|1015.8|4
1635353290000|2021-10-27 16:48:10|1020.9|1015.9|1021|1016|1021|1016|1020.8|1015.8|6
1635353300000|2021-10-27 16:48:20|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635353320000|2021-10-27 16:48:40|1021|1016|1021|1016|1021|1016|1021|1016|1
1635353340000|2021-10-27 16:49:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635353350000|2021-10-27 16:49:10|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635353380000|2021-10-27 16:49:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635353400000|2021-10-27 16:50:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1635353410000|2021-10-27 16:50:10|1021.2|1016.2|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|3
1635353430000|2021-10-27 16:50:30|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635353440000|2021-10-27 16:50:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|9
1635353450000|2021-10-27 16:50:50|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|10
1635353460000|2021-10-27 16:51:00|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|4
1635353470000|2021-10-27 16:51:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635353480000|2021-10-27 16:51:20|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|6
1635353490000|2021-10-27 16:51:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635353500000|2021-10-27 16:51:40|1021|1016|1021|1016|1021.1|1016.1|1020.9|1015.9|7
1635353510000|2021-10-27 16:51:50|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635353520000|2021-10-27 16:52:00|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635353540000|2021-10-27 16:52:20|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|3
1635353550000|2021-10-27 16:52:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635353560000|2021-10-27 16:52:40|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1635353570000|2021-10-27 16:52:50|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|8
1635353580000|2021-10-27 16:53:00|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1635353590000|2021-10-27 16:53:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635353600000|2021-10-27 16:53:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|7
1635353610000|2021-10-27 16:53:30|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|3
1635353620000|2021-10-27 16:53:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635353630000|2021-10-27 16:53:50|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635353640000|2021-10-27 16:54:00|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635353650000|2021-10-27 16:54:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635353670000|2021-10-27 16:54:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635353680000|2021-10-27 16:54:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|18
1635353690000|2021-10-27 16:54:50|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|8
1635353700000|2021-10-27 16:55:00|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.1|1016.1|13
1635353710000|2021-10-27 16:55:10|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|10
1635353720000|2021-10-27 16:55:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635353730000|2021-10-27 16:55:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635353740000|2021-10-27 16:55:40|1021.2|1016.2|1020.9|1015.9|1021.2|1016.2|1020.9|1015.9|3
1635353750000|2021-10-27 16:55:50|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|4
1635353760000|2021-10-27 16:56:00|1021|1016|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|6
1635353770000|2021-10-27 16:56:10|1021|1016|1021.5|1016.5|1021.5|1016.5|1021|1016|18
1635353780000|2021-10-27 16:56:20|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.2|1016.2|13
1635353790000|2021-10-27 16:56:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635353800000|2021-10-27 16:56:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635353810000|2021-10-27 16:56:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635353820000|2021-10-27 16:57:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1635353830000|2021-10-27 16:57:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635353840000|2021-10-27 16:57:20|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|8
1635353850000|2021-10-27 16:57:30|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|3
1635353870000|2021-10-27 16:57:50|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|14
1635353880000|2021-10-27 16:58:00|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|5
1635353890000|2021-10-27 16:58:10|1021.5|1016.5|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|9
1635353900000|2021-10-27 16:58:20|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|8
1635353910000|2021-10-27 16:58:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|4
1635353920000|2021-10-27 16:58:40|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|5
1635353930000|2021-10-27 16:58:50|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|16
1635353940000|2021-10-27 16:59:00|1021.3|1016.3|1021.3|1016.3|1021.6|1016.6|1021.2|1016.2|14
1635353950000|2021-10-27 16:59:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635353960000|2021-10-27 16:59:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1635353970000|2021-10-27 16:59:30|1021.3|1016.3|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|9
1635353980000|2021-10-27 16:59:40|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635353990000|2021-10-27 16:59:50|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|6
1635354000000|2021-10-27 17:00:00|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1021.3|1016.3|9
1635354010000|2021-10-27 17:00:10|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635354020000|2021-10-27 17:00:20|1021.6|1016.6|1021.6|1016.6|1021.8|1016.8|1021.5|1016.5|15
1635354030000|2021-10-27 17:00:30|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|3
1635354040000|2021-10-27 17:00:40|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|7
1635354050000|2021-10-27 17:00:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635354060000|2021-10-27 17:01:00|1022|1017|1021.9|1016.9|1022.2|1017.2|1021.9|1016.9|5
1635354070000|2021-10-27 17:01:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635354080000|2021-10-27 17:01:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|6
1635354110000|2021-10-27 17:01:50|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635354120000|2021-10-27 17:02:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635354130000|2021-10-27 17:02:10|1022.1|1017.1|1022.6|1017.6|1022.8|1017.8|1022|1017|11
1635354140000|2021-10-27 17:02:20|1022.7|1017.7|1022.8|1017.8|1023.2|1018.2|1022.7|1017.7|12
1635354150000|2021-10-27 17:02:30|1022.7|1017.7|1022.5|1017.5|1022.8|1017.8|1022.4|1017.4|11
1635354160000|2021-10-27 17:02:40|1022.4|1017.4|1022.6|1017.6|1022.8|1017.8|1022.2|1017.2|17
1635354170000|2021-10-27 17:02:50|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|14
1635354180000|2021-10-27 17:03:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.6|1017.6|23
1635354190000|2021-10-27 17:03:10|1022.7|1017.7|1022.6|1017.6|1022.8|1017.8|1022.4|1017.4|8
1635354200000|2021-10-27 17:03:20|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.4|1017.4|8
1635354210000|2021-10-27 17:03:30|1022.5|1017.5|1022.3|1017.3|1022.6|1017.6|1022.2|1017.2|10
1635354220000|2021-10-27 17:03:40|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|11
1635354230000|2021-10-27 17:03:50|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|10
1635354240000|2021-10-27 17:04:00|1022.2|1017.2|1022.3|1017.3|1022.4|1017.4|1022.1|1017.1|6
1635354250000|2021-10-27 17:04:10|1022.4|1017.4|1022.6|1017.6|1022.7|1017.7|1022.3|1017.3|9
1635354260000|2021-10-27 17:04:20|1022.5|1017.5|1022.2|1017.2|1022.7|1017.7|1022.2|1017.2|16
1635354270000|2021-10-27 17:04:30|1022.3|1017.3|1021.9|1016.9|1022.3|1017.3|1021.9|1016.9|19
1635354280000|2021-10-27 17:04:40|1021.8|1016.8|1022|1017|1022.1|1017.1|1021.8|1016.8|15
1635354290000|2021-10-27 17:04:50|1022.1|1017.1|1021.5|1016.5|1022.1|1017.1|1021.5|1016.5|15
1635354300000|2021-10-27 17:05:00|1021.3|1016.3|1021.8|1016.8|1021.9|1016.9|1021.3|1016.3|13
1635354310000|2021-10-27 17:05:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635354320000|2021-10-27 17:05:20|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|9
1635354360000|2021-10-27 17:06:00|1021.9|1016.9|1022.4|1017.4|1022.5|1017.5|1021.9|1016.9|13
1635354370000|2021-10-27 17:06:10|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.5|1017.5|21
1635354380000|2021-10-27 17:06:20|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|2
1635354390000|2021-10-27 17:06:30|1023|1018|1023.4|1018.4|1023.4|1018.4|1023|1018|12
1635354400000|2021-10-27 17:06:40|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635354410000|2021-10-27 17:06:50|1023.5|1018.5|1023.6|1018.6|1023.7|1018.7|1023.5|1018.5|6
1635354420000|2021-10-27 17:07:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1635354430000|2021-10-27 17:07:10|1023.6|1018.6|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|6
1635354440000|2021-10-27 17:07:20|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|5
1635354450000|2021-10-27 17:07:30|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635354460000|2021-10-27 17:07:40|1023.7|1018.7|1024|1019|1024|1019|1023.6|1018.6|6
1635354470000|2021-10-27 17:07:50|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.8|1018.8|8
1635354480000|2021-10-27 17:08:00|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.8|1018.8|8
1635354490000|2021-10-27 17:08:10|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.6|1018.6|5
1635354500000|2021-10-27 17:08:20|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|5
1635354510000|2021-10-27 17:08:30|1023.7|1018.7|1023.3|1018.3|1023.7|1018.7|1023.3|1018.3|10
1635354520000|2021-10-27 17:08:40|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|12
1635354530000|2021-10-27 17:08:50|1023.4|1018.4|1023.1|1018.1|1023.4|1018.4|1023.1|1018.1|7
1635354540000|2021-10-27 17:09:00|1023|1018|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|4
1635354550000|2021-10-27 17:09:10|1023|1018|1023.2|1018.2|1023.2|1018.2|1022.9|1017.9|5
1635354560000|2021-10-27 17:09:20|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|6
1635354570000|2021-10-27 17:09:30|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.7|1017.7|13
1635354580000|2021-10-27 17:09:40|1023|1018|1023.1|1018.1|1023.2|1018.2|1023|1018|4
1635354590000|2021-10-27 17:09:50|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635354600000|2021-10-27 17:10:00|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635354610000|2021-10-27 17:10:10|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|6
1635354620000|2021-10-27 17:10:20|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|10
1635354630000|2021-10-27 17:10:30|1022.5|1017.5|1022.6|1017.6|1022.7|1017.7|1022.5|1017.5|6
1635354640000|2021-10-27 17:10:40|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1635354650000|2021-10-27 17:10:50|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|3
1635354660000|2021-10-27 17:11:00|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635354670000|2021-10-27 17:11:10|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1635354680000|2021-10-27 17:11:20|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1635354690000|2021-10-27 17:11:30|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|4
1635354700000|2021-10-27 17:11:40|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|14
1635354710000|2021-10-27 17:11:50|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635354720000|2021-10-27 17:12:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|7
1635354730000|2021-10-27 17:12:10|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635354750000|2021-10-27 17:12:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|7
1635354760000|2021-10-27 17:12:40|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|5
1635354780000|2021-10-27 17:13:00|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|9
1635354790000|2021-10-27 17:13:10|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1635354800000|2021-10-27 17:13:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|15
1635354810000|2021-10-27 17:13:30|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1022.1|1017.1|5
1635354820000|2021-10-27 17:13:40|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|12
1635354830000|2021-10-27 17:13:50|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|3
1635354840000|2021-10-27 17:14:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|9
1635354850000|2021-10-27 17:14:10|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|7
1635354860000|2021-10-27 17:14:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|13
1635354870000|2021-10-27 17:14:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635354890000|2021-10-27 17:14:50|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1635354900000|2021-10-27 17:15:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635354910000|2021-10-27 17:15:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|13
1635354920000|2021-10-27 17:15:20|1022.4|1017.4|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|4
1635354930000|2021-10-27 17:15:30|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1635354940000|2021-10-27 17:15:40|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1635354950000|2021-10-27 17:15:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635354960000|2021-10-27 17:16:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635354970000|2021-10-27 17:16:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635354980000|2021-10-27 17:16:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|6
1635354990000|2021-10-27 17:16:30|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|2
1635355000000|2021-10-27 17:16:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635355010000|2021-10-27 17:16:50|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1635355020000|2021-10-27 17:17:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635355030000|2021-10-27 17:17:10|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1635355040000|2021-10-27 17:17:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635355050000|2021-10-27 17:17:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635355060000|2021-10-27 17:17:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1635355070000|2021-10-27 17:17:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635355080000|2021-10-27 17:18:00|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635355110000|2021-10-27 17:18:30|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1635355120000|2021-10-27 17:18:40|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1635355130000|2021-10-27 17:18:50|1022|1017|1022|1017|1022|1017|1022|1017|1
1635355140000|2021-10-27 17:19:00|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|10
1635355150000|2021-10-27 17:19:10|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635355190000|2021-10-27 17:19:50|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|9
1635355200000|2021-10-27 17:20:00|1022|1017|1022|1017|1022|1017|1022|1017|1
1635355210000|2021-10-27 17:20:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635355220000|2021-10-27 17:20:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635355230000|2021-10-27 17:20:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|7
1635355240000|2021-10-27 17:20:40|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|8
1635355250000|2021-10-27 17:20:50|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1635355260000|2021-10-27 17:21:00|1022|1017|1022|1017|1022|1017|1021.9|1016.9|7
1635355270000|2021-10-27 17:21:10|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1635355320000|2021-10-27 17:22:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635355330000|2021-10-27 17:22:10|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|6
1635355340000|2021-10-27 17:22:20|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635355350000|2021-10-27 17:22:30|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|13
1635355360000|2021-10-27 17:22:40|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|19
1635355380000|2021-10-27 17:23:00|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|5
1635355390000|2021-10-27 17:23:10|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1635355400000|2021-10-27 17:23:20|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|4
1635355410000|2021-10-27 17:23:30|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|4
1635355430000|2021-10-27 17:23:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|3
1635355440000|2021-10-27 17:24:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635355450000|2021-10-27 17:24:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|7
1635355470000|2021-10-27 17:24:30|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635355480000|2021-10-27 17:24:40|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|11
1635355490000|2021-10-27 17:24:50|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|5
1635355500000|2021-10-27 17:25:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|5
1635355510000|2021-10-27 17:25:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635355530000|2021-10-27 17:25:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635355540000|2021-10-27 17:25:40|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|7
1635355550000|2021-10-27 17:25:50|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|8
1635355560000|2021-10-27 17:26:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|14
1635355570000|2021-10-27 17:26:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|16
1635355580000|2021-10-27 17:26:20|1021.2|1016.2|1021.6|1016.6|1021.6|1016.6|1021.2|1016.2|4
1635355600000|2021-10-27 17:26:40|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|3
1635355610000|2021-10-27 17:26:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635355620000|2021-10-27 17:27:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|9
1635355630000|2021-10-27 17:27:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|7
1635355640000|2021-10-27 17:27:20|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|12
1635355650000|2021-10-27 17:27:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|9
1635355660000|2021-10-27 17:27:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635355700000|2021-10-27 17:28:20|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635355710000|2021-10-27 17:28:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635355720000|2021-10-27 17:28:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635355770000|2021-10-27 17:29:30|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|3
1635355780000|2021-10-27 17:29:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|23
1635355790000|2021-10-27 17:29:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1635355800000|2021-10-27 17:30:00|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635355810000|2021-10-27 17:30:10|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635355820000|2021-10-27 17:30:20|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|21
1635355830000|2021-10-27 17:30:30|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|3
1635355850000|2021-10-27 17:30:50|1021.5|1016.5|1021.2|1016.2|1021.5|1016.5|1021.2|1016.2|7
1635355860000|2021-10-27 17:31:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|4
1635355870000|2021-10-27 17:31:10|1021.1|1016.1|1021.4|1016.4|1021.4|1016.4|1021|1016|6
1635355880000|2021-10-27 17:31:20|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635355890000|2021-10-27 17:31:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|5
1635355910000|2021-10-27 17:31:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635355920000|2021-10-27 17:32:00|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|6
1635355930000|2021-10-27 17:32:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635355940000|2021-10-27 17:32:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635355950000|2021-10-27 17:32:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|16
1635355980000|2021-10-27 17:33:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635356000000|2021-10-27 17:33:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635356010000|2021-10-27 17:33:30|1021|1016|1021|1016|1021.1|1016.1|1021|1016|7
1635356020000|2021-10-27 17:33:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1635356040000|2021-10-27 17:34:00|1021|1016|1021|1016|1021|1016|1021|1016|1
1635356070000|2021-10-27 17:34:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635356080000|2021-10-27 17:34:40|1021|1016|1021|1016|1021.1|1016.1|1021|1016|3
1635356100000|2021-10-27 17:35:00|1020.9|1015.9|1020.7|1015.7|1020.9|1015.9|1020.7|1015.7|2
1635356110000|2021-10-27 17:35:10|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|4
1635356130000|2021-10-27 17:35:30|1020.8|1015.8|1020.7|1015.7|1020.9|1015.9|1020.6|1015.6|8
1635356140000|2021-10-27 17:35:40|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|4
1635356150000|2021-10-27 17:35:50|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1635356160000|2021-10-27 17:36:00|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|2
1635356170000|2021-10-27 17:36:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635356180000|2021-10-27 17:36:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635356190000|2021-10-27 17:36:30|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|8
1635356200000|2021-10-27 17:36:40|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|3
1635356210000|2021-10-27 17:36:50|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|6
1635356220000|2021-10-27 17:37:00|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|6
1635356230000|2021-10-27 17:37:10|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|6
1635356240000|2021-10-27 17:37:20|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1635356250000|2021-10-27 17:37:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|5
1635356260000|2021-10-27 17:37:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1635356270000|2021-10-27 17:37:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|3
1635356280000|2021-10-27 17:38:00|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|4
1635356290000|2021-10-27 17:38:10|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|4
1635356300000|2021-10-27 17:38:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|3
1635356310000|2021-10-27 17:38:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635356320000|2021-10-27 17:38:40|1020.1|1015.1|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|7
1635356330000|2021-10-27 17:38:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|12
1635356340000|2021-10-27 17:39:00|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.9|1014.9|5
1635356350000|2021-10-27 17:39:10|1020|1015|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|11
1635356360000|2021-10-27 17:39:20|1020.1|1015.1|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|7
1635356370000|2021-10-27 17:39:30|1020|1015|1020|1015|1020|1015|1020|1015|1
1635356380000|2021-10-27 17:39:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635356390000|2021-10-27 17:39:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635356400000|2021-10-27 17:40:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635356410000|2021-10-27 17:40:10|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635356420000|2021-10-27 17:40:20|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1635356430000|2021-10-27 17:40:30|1020|1015|1020|1015|1020|1015|1020|1015|1
1635356440000|2021-10-27 17:40:40|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020|1015|4
1635356470000|2021-10-27 17:41:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|5
1635356480000|2021-10-27 17:41:20|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635356490000|2021-10-27 17:41:30|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635356500000|2021-10-27 17:41:40|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.7|1014.7|5
1635356510000|2021-10-27 17:41:50|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|4
1635356520000|2021-10-27 17:42:00|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|3
1635356540000|2021-10-27 17:42:20|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|6
1635356560000|2021-10-27 17:42:40|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635356570000|2021-10-27 17:42:50|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|8
1635356580000|2021-10-27 17:43:00|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635356600000|2021-10-27 17:43:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|4
1635356610000|2021-10-27 17:43:30|1019.8|1014.8|1020|1015|1020|1015|1019.7|1014.7|7
1635356620000|2021-10-27 17:43:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|11
1635356630000|2021-10-27 17:43:50|1020|1015|1020|1015|1020.1|1015.1|1020|1015|9
1635356640000|2021-10-27 17:44:00|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635356660000|2021-10-27 17:44:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635356670000|2021-10-27 17:44:30|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|12
1635356680000|2021-10-27 17:44:40|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|15
1635356690000|2021-10-27 17:44:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|8
1635356700000|2021-10-27 17:45:00|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|8
1635356710000|2021-10-27 17:45:10|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|8
1635356740000|2021-10-27 17:45:40|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|4
1635356750000|2021-10-27 17:45:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635356790000|2021-10-27 17:46:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|3
1635356800000|2021-10-27 17:46:40|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635356810000|2021-10-27 17:46:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635356820000|2021-10-27 17:47:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635356830000|2021-10-27 17:47:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635356870000|2021-10-27 17:47:50|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|7
1635356900000|2021-10-27 17:48:20|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635356910000|2021-10-27 17:48:30|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|4
1635356930000|2021-10-27 17:48:50|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635356940000|2021-10-27 17:49:00|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635356950000|2021-10-27 17:49:10|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635357000000|2021-10-27 17:50:00|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|14
1635357010000|2021-10-27 17:50:10|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635357040000|2021-10-27 17:50:40|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635357050000|2021-10-27 17:50:50|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|5
1635357060000|2021-10-27 17:51:00|1021|1016|1021|1016|1021|1016|1021|1016|1
1635357070000|2021-10-27 17:51:10|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635357090000|2021-10-27 17:51:30|1021|1016|1021|1016|1021.1|1016.1|1021|1016|3
1635357130000|2021-10-27 17:52:10|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|4
1635357140000|2021-10-27 17:52:20|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|12
1635357150000|2021-10-27 17:52:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|5
1635357160000|2021-10-27 17:52:40|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|6
1635357170000|2021-10-27 17:52:50|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|15
1635357180000|2021-10-27 17:53:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1635357190000|2021-10-27 17:53:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|6
1635357200000|2021-10-27 17:53:20|1021|1016|1021|1016|1021.1|1016.1|1021|1016|9
1635357210000|2021-10-27 17:53:30|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|6
1635357230000|2021-10-27 17:53:50|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.7|1015.7|19
1635357240000|2021-10-27 17:54:00|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|5
1635357250000|2021-10-27 17:54:10|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|6
1635357290000|2021-10-27 17:54:50|1021|1016|1021|1016|1021|1016|1021|1016|1
1635357300000|2021-10-27 17:55:00|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|3
1635357310000|2021-10-27 17:55:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635357370000|2021-10-27 17:56:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635357380000|2021-10-27 17:56:20|1021|1016|1021|1016|1021.1|1016.1|1021|1016|7
1635357390000|2021-10-27 17:56:30|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635357400000|2021-10-27 17:56:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635357410000|2021-10-27 17:56:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|11
1635357430000|2021-10-27 17:57:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|6
1635357480000|2021-10-27 17:58:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635357490000|2021-10-27 17:58:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1635357520000|2021-10-27 17:58:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|6
1635357530000|2021-10-27 17:58:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635357540000|2021-10-27 17:59:00|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|5
1635357550000|2021-10-27 17:59:10|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|11
1635357560000|2021-10-27 17:59:20|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|11
1635357570000|2021-10-27 17:59:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|11
1635357600000|2021-10-27 18:00:00|1022|1017|1022|1017|1022.1|1017.1|1022|1017|11
1635357610000|2021-10-27 18:00:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1635357620000|2021-10-27 18:00:20|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|6
1635357630000|2021-10-27 18:00:30|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|3
1635357640000|2021-10-27 18:00:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|4
1635357660000|2021-10-27 18:01:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635357670000|2021-10-27 18:01:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|10
1635357680000|2021-10-27 18:01:20|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|16
1635357690000|2021-10-27 18:01:30|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635357700000|2021-10-27 18:01:40|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|4
1635357720000|2021-10-27 18:02:00|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|2
1635357740000|2021-10-27 18:02:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635357750000|2021-10-27 18:02:30|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1635357760000|2021-10-27 18:02:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635357770000|2021-10-27 18:02:50|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|3
1635357780000|2021-10-27 18:03:00|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|6
1635357840000|2021-10-27 18:04:00|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635357850000|2021-10-27 18:04:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|4
1635357860000|2021-10-27 18:04:20|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|13
1635357870000|2021-10-27 18:04:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635357880000|2021-10-27 18:04:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635357900000|2021-10-27 18:05:00|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1635357910000|2021-10-27 18:05:10|1021.5|1016.5|1021.8|1016.8|1021.8|1016.8|1021.5|1016.5|8
1635357930000|2021-10-27 18:05:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|5
1635357940000|2021-10-27 18:05:40|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635357950000|2021-10-27 18:05:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|4
1635357960000|2021-10-27 18:06:00|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|5
1635357970000|2021-10-27 18:06:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1635357980000|2021-10-27 18:06:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1635357990000|2021-10-27 18:06:30|1022|1017|1022|1017|1022|1017|1021.9|1016.9|5
1635358000000|2021-10-27 18:06:40|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635358010000|2021-10-27 18:06:50|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|8
1635358020000|2021-10-27 18:07:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635358040000|2021-10-27 18:07:20|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|5
1635358050000|2021-10-27 18:07:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635358060000|2021-10-27 18:07:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635358070000|2021-10-27 18:07:50|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1635358080000|2021-10-27 18:08:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1635358090000|2021-10-27 18:08:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|6
1635358100000|2021-10-27 18:08:20|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635358130000|2021-10-27 18:08:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635358150000|2021-10-27 18:09:10|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635358160000|2021-10-27 18:09:20|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|9
1635358170000|2021-10-27 18:09:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635358180000|2021-10-27 18:09:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635358190000|2021-10-27 18:09:50|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1635358200000|2021-10-27 18:10:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|12
1635358210000|2021-10-27 18:10:10|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635358250000|2021-10-27 18:10:50|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|8
1635358260000|2021-10-27 18:11:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635358270000|2021-10-27 18:11:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635358280000|2021-10-27 18:11:20|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|5
1635358310000|2021-10-27 18:11:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635358400000|2021-10-27 18:13:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635358410000|2021-10-27 18:13:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635358420000|2021-10-27 18:13:40|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|8
1635358430000|2021-10-27 18:13:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635358440000|2021-10-27 18:14:00|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|4
1635358480000|2021-10-27 18:14:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635358490000|2021-10-27 18:14:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635358500000|2021-10-27 18:15:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635358510000|2021-10-27 18:15:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1635358520000|2021-10-27 18:15:20|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|7
1635358530000|2021-10-27 18:15:30|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|7
1635358540000|2021-10-27 18:15:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635358560000|2021-10-27 18:16:00|1021.4|1016.4|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|6
1635358570000|2021-10-27 18:16:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|4
1635358580000|2021-10-27 18:16:20|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635358660000|2021-10-27 18:17:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635358670000|2021-10-27 18:17:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|11
1635358680000|2021-10-27 18:18:00|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1635358720000|2021-10-27 18:18:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635358730000|2021-10-27 18:18:50|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|13
1635358740000|2021-10-27 18:19:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|5
1635358760000|2021-10-27 18:19:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635358780000|2021-10-27 18:19:40|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1635358790000|2021-10-27 18:19:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|9
1635358800000|2021-10-27 18:20:00|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|5
1635358810000|2021-10-27 18:20:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|5
1635358820000|2021-10-27 18:20:20|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|11
1635358830000|2021-10-27 18:20:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635358840000|2021-10-27 18:20:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|10
1635358850000|2021-10-27 18:20:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|14
1635358860000|2021-10-27 18:21:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635358870000|2021-10-27 18:21:10|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|8
1635358890000|2021-10-27 18:21:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635358910000|2021-10-27 18:21:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635358920000|2021-10-27 18:22:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1635358930000|2021-10-27 18:22:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635358940000|2021-10-27 18:22:20|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|5
1635358950000|2021-10-27 18:22:30|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|12
1635358960000|2021-10-27 18:22:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|16
1635358970000|2021-10-27 18:22:50|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|14
1635358980000|2021-10-27 18:23:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|9
1635358990000|2021-10-27 18:23:10|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.3|1016.3|5
1635359010000|2021-10-27 18:23:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635359040000|2021-10-27 18:24:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|2
1635359050000|2021-10-27 18:24:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635359060000|2021-10-27 18:24:20|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1635359070000|2021-10-27 18:24:30|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|6
1635359080000|2021-10-27 18:24:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|8
1635359110000|2021-10-27 18:25:10|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.2|1016.2|9
1635359120000|2021-10-27 18:25:20|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|7
1635359130000|2021-10-27 18:25:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635359140000|2021-10-27 18:25:40|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|6
1635359150000|2021-10-27 18:25:50|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|5
1635359170000|2021-10-27 18:26:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635359180000|2021-10-27 18:26:20|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|14
1635359190000|2021-10-27 18:26:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635359210000|2021-10-27 18:26:50|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|14
1635359220000|2021-10-27 18:27:00|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|15
1635359230000|2021-10-27 18:27:10|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|17
1635359240000|2021-10-27 18:27:20|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|4
1635359260000|2021-10-27 18:27:40|1021|1016|1021|1016|1021.1|1016.1|1021|1016|9
1635359270000|2021-10-27 18:27:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1635359320000|2021-10-27 18:28:40|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635359330000|2021-10-27 18:28:50|1021.3|1016.3|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|4
1635359340000|2021-10-27 18:29:00|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|4
1635359370000|2021-10-27 18:29:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635359380000|2021-10-27 18:29:40|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635359390000|2021-10-27 18:29:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635359400000|2021-10-27 18:30:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635359410000|2021-10-27 18:30:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|8
1635359420000|2021-10-27 18:30:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|7
1635359440000|2021-10-27 18:30:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635359470000|2021-10-27 18:31:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|6
1635359480000|2021-10-27 18:31:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635359490000|2021-10-27 18:31:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635359530000|2021-10-27 18:32:10|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|15
1635359540000|2021-10-27 18:32:20|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635359550000|2021-10-27 18:32:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635359560000|2021-10-27 18:32:40|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635359570000|2021-10-27 18:32:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|10
1635359580000|2021-10-27 18:33:00|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|6
1635359590000|2021-10-27 18:33:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635359610000|2021-10-27 18:33:30|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|3
1635359620000|2021-10-27 18:33:40|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|3
1635359630000|2021-10-27 18:33:50|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|9
1635359640000|2021-10-27 18:34:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|9
1635359650000|2021-10-27 18:34:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|10
1635359660000|2021-10-27 18:34:20|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|8
1635359670000|2021-10-27 18:34:30|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|13
1635359680000|2021-10-27 18:34:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635359690000|2021-10-27 18:34:50|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|18
1635359700000|2021-10-27 18:35:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635359710000|2021-10-27 18:35:10|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|4
1635359720000|2021-10-27 18:35:20|1021.1|1016.1|1021|1016|1021.2|1016.2|1020.9|1015.9|9
1635359730000|2021-10-27 18:35:30|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|7
1635359740000|2021-10-27 18:35:40|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635359750000|2021-10-27 18:35:50|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|6
1635359760000|2021-10-27 18:36:00|1020.7|1015.7|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|4
1635359780000|2021-10-27 18:36:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635359790000|2021-10-27 18:36:30|1020.6|1015.6|1020.3|1015.3|1020.6|1015.6|1020.3|1015.3|6
1635359800000|2021-10-27 18:36:40|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|5
1635359810000|2021-10-27 18:36:50|1020.3|1015.3|1020.5|1015.5|1020.6|1015.6|1020.3|1015.3|5
1635359820000|2021-10-27 18:37:00|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1635359830000|2021-10-27 18:37:10|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635359840000|2021-10-27 18:37:20|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1635359850000|2021-10-27 18:37:30|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1635359860000|2021-10-27 18:37:40|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635359870000|2021-10-27 18:37:50|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1635359880000|2021-10-27 18:38:00|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|4
1635359890000|2021-10-27 18:38:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635359900000|2021-10-27 18:38:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635359910000|2021-10-27 18:38:30|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|4
1635359920000|2021-10-27 18:38:40|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|4
1635359930000|2021-10-27 18:38:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635359940000|2021-10-27 18:39:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|5
1635359950000|2021-10-27 18:39:10|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|7
1635359990000|2021-10-27 18:39:50|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635360000000|2021-10-27 18:40:00|1020.3|1015.3|1020|1015|1020.3|1015.3|1020|1015|13
1635360010000|2021-10-27 18:40:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635360030000|2021-10-27 18:40:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635360040000|2021-10-27 18:40:40|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|7
1635360050000|2021-10-27 18:40:50|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|12
1635360060000|2021-10-27 18:41:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1635360080000|2021-10-27 18:41:20|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1635360110000|2021-10-27 18:41:50|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635360140000|2021-10-27 18:42:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635360150000|2021-10-27 18:42:30|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|3
1635360160000|2021-10-27 18:42:40|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635360200000|2021-10-27 18:43:20|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635360210000|2021-10-27 18:43:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635360220000|2021-10-27 18:43:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635360260000|2021-10-27 18:44:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635360270000|2021-10-27 18:44:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1635360280000|2021-10-27 18:44:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635360290000|2021-10-27 18:44:50|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|4
1635360300000|2021-10-27 18:45:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635360310000|2021-10-27 18:45:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|14
1635360330000|2021-10-27 18:45:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635360340000|2021-10-27 18:45:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|5
1635360350000|2021-10-27 18:45:50|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|5
1635360360000|2021-10-27 18:46:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635360370000|2021-10-27 18:46:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635360390000|2021-10-27 18:46:30|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635360410000|2021-10-27 18:46:50|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|7
1635360420000|2021-10-27 18:47:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|5
1635360430000|2021-10-27 18:47:10|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|3
1635360440000|2021-10-27 18:47:20|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635360450000|2021-10-27 18:47:30|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|14
1635360460000|2021-10-27 18:47:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635360480000|2021-10-27 18:48:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1635360490000|2021-10-27 18:48:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635360500000|2021-10-27 18:48:20|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|12
1635360510000|2021-10-27 18:48:30|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|4
1635360520000|2021-10-27 18:48:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|10
1635360550000|2021-10-27 18:49:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|5
1635360560000|2021-10-27 18:49:20|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635360570000|2021-10-27 18:49:30|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635360580000|2021-10-27 18:49:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1635360590000|2021-10-27 18:49:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635360600000|2021-10-27 18:50:00|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635360610000|2021-10-27 18:50:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|5
1635360620000|2021-10-27 18:50:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|6
1635360650000|2021-10-27 18:50:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|5
1635360660000|2021-10-27 18:51:00|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|4
1635360670000|2021-10-27 18:51:10|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|3
1635360680000|2021-10-27 18:51:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1635360690000|2021-10-27 18:51:30|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|6
1635360700000|2021-10-27 18:51:40|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635360710000|2021-10-27 18:51:50|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|10
1635360730000|2021-10-27 18:52:10|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635360740000|2021-10-27 18:52:20|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635360760000|2021-10-27 18:52:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635360800000|2021-10-27 18:53:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635360810000|2021-10-27 18:53:30|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635360820000|2021-10-27 18:53:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635360830000|2021-10-27 18:53:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635360840000|2021-10-27 18:54:00|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635360850000|2021-10-27 18:54:10|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|7
1635360860000|2021-10-27 18:54:20|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|8
1635360870000|2021-10-27 18:54:30|1019.2|1014.2|1018.9|1013.9|1019.2|1014.2|1018.9|1013.9|3
1635360880000|2021-10-27 18:54:40|1019|1014|1018.8|1013.8|1019|1014|1018.8|1013.8|30
1635360890000|2021-10-27 18:54:50|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|8
1635360900000|2021-10-27 18:55:00|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1635360910000|2021-10-27 18:55:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635360930000|2021-10-27 18:55:30|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|3
1635360940000|2021-10-27 18:55:40|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1635360950000|2021-10-27 18:55:50|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|8
1635360980000|2021-10-27 18:56:20|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635361000000|2021-10-27 18:56:40|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|3
1635361020000|2021-10-27 18:57:00|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635361030000|2021-10-27 18:57:10|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|3
1635361040000|2021-10-27 18:57:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|5
1635361050000|2021-10-27 18:57:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635361070000|2021-10-27 18:57:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|5
1635361080000|2021-10-27 18:58:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1635361100000|2021-10-27 18:58:20|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1635361110000|2021-10-27 18:58:30|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|9
1635361120000|2021-10-27 18:58:40|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635361130000|2021-10-27 18:58:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635361140000|2021-10-27 18:59:00|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1635361150000|2021-10-27 18:59:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|3
1635361160000|2021-10-27 18:59:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635361170000|2021-10-27 18:59:30|1018.8|1013.8|1019|1014|1019|1014|1018.8|1013.8|13
1635361180000|2021-10-27 18:59:40|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|8
1635361190000|2021-10-27 18:59:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1635361200000|2021-10-27 19:00:00|1019.1|1014.1|1018.8|1013.8|1019.1|1014.1|1018.8|1013.8|10
1635361210000|2021-10-27 19:00:10|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1635361220000|2021-10-27 19:00:20|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|7
1635361230000|2021-10-27 19:00:30|1019|1014|1019|1014|1019|1014|1018.9|1013.9|9
1635361250000|2021-10-27 19:00:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635361260000|2021-10-27 19:01:00|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|8
1635361270000|2021-10-27 19:01:10|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|11
1635361310000|2021-10-27 19:01:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635361320000|2021-10-27 19:02:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635361350000|2021-10-27 19:02:30|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635361370000|2021-10-27 19:02:50|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1635361380000|2021-10-27 19:03:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635361390000|2021-10-27 19:03:10|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|17
1635361400000|2021-10-27 19:03:20|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635361420000|2021-10-27 19:03:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|3
1635361430000|2021-10-27 19:03:50|1018.1|1013.1|1018|1013|1018.2|1013.2|1018|1013|3
1635361440000|2021-10-27 19:04:00|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|3
1635361460000|2021-10-27 19:04:20|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1635361470000|2021-10-27 19:04:30|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1635361480000|2021-10-27 19:04:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635361490000|2021-10-27 19:04:50|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1635361500000|2021-10-27 19:05:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|5
1635361510000|2021-10-27 19:05:10|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|11
1635361520000|2021-10-27 19:05:20|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|9
1635361530000|2021-10-27 19:05:30|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|10
1635361540000|2021-10-27 19:05:40|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1635361550000|2021-10-27 19:05:50|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1635361560000|2021-10-27 19:06:00|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|10
1635361570000|2021-10-27 19:06:10|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|8
1635361590000|2021-10-27 19:06:30|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|6
1635361650000|2021-10-27 19:07:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1635361660000|2021-10-27 19:07:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635361670000|2021-10-27 19:07:50|1017.7|1012.7|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|5
1635361680000|2021-10-27 19:08:00|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1635361690000|2021-10-27 19:08:10|1017.3|1012.3|1017|1012|1017.3|1012.3|1016.9|1011.9|4
1635361700000|2021-10-27 19:08:20|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635361710000|2021-10-27 19:08:30|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|15
1635361720000|2021-10-27 19:08:40|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|6
1635361730000|2021-10-27 19:08:50|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635361740000|2021-10-27 19:09:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|15
1635361750000|2021-10-27 19:09:10|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|3
1635361760000|2021-10-27 19:09:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635361770000|2021-10-27 19:09:30|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|4
1635361790000|2021-10-27 19:09:50|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|6
1635361800000|2021-10-27 19:10:00|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|5
1635361810000|2021-10-27 19:10:10|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1635361830000|2021-10-27 19:10:30|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|4
1635361840000|2021-10-27 19:10:40|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.6|1011.6|6
1635361850000|2021-10-27 19:10:50|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|7
1635361860000|2021-10-27 19:11:00|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|3
1635361870000|2021-10-27 19:11:10|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|7
1635361880000|2021-10-27 19:11:20|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|9
1635361890000|2021-10-27 19:11:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|5
1635361910000|2021-10-27 19:11:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635361920000|2021-10-27 19:12:00|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1635361930000|2021-10-27 19:12:10|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|10
1635361940000|2021-10-27 19:12:20|1016.1|1011.1|1016|1011|1016.3|1011.3|1016|1011|3
1635361950000|2021-10-27 19:12:30|1016.1|1011.1|1016.3|1011.3|1016.4|1011.4|1016|1011|12
1635361960000|2021-10-27 19:12:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|9
1635361970000|2021-10-27 19:12:50|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|9
1635361980000|2021-10-27 19:13:00|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1635362000000|2021-10-27 19:13:20|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1635362010000|2021-10-27 19:13:30|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|3
1635362020000|2021-10-27 19:13:40|1016|1011|1016.2|1011.2|1016.2|1011.2|1016|1011|8
1635362030000|2021-10-27 19:13:50|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016|1011|6
1635362040000|2021-10-27 19:14:00|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|2
1635362050000|2021-10-27 19:14:10|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|5
1635362060000|2021-10-27 19:14:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635362070000|2021-10-27 19:14:30|1016.2|1011.2|1015.5|1010.5|1016.3|1011.3|1015.5|1010.5|22
1635362080000|2021-10-27 19:14:40|1015.3|1010.3|1014.9|1009.9|1015.3|1010.3|1014.4|1009.4|18
1635362090000|2021-10-27 19:14:50|1015|1010|1015|1010|1015.1|1010.1|1014.9|1009.9|13
1635362100000|2021-10-27 19:15:00|1014.9|1009.9|1015.4|1010.4|1015.5|1010.5|1014.9|1009.9|4
1635362110000|2021-10-27 19:15:10|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|4
1635362120000|2021-10-27 19:15:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635362130000|2021-10-27 19:15:30|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|3
1635362140000|2021-10-27 19:15:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635362150000|2021-10-27 19:15:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635362190000|2021-10-27 19:16:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635362220000|2021-10-27 19:17:00|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|4
1635362230000|2021-10-27 19:17:10|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|15
1635362240000|2021-10-27 19:17:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|15
1635362250000|2021-10-27 19:17:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635362260000|2021-10-27 19:17:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635362270000|2021-10-27 19:17:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635362280000|2021-10-27 19:18:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635362290000|2021-10-27 19:18:10|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1635362300000|2021-10-27 19:18:20|1015|1010|1014.6|1009.6|1015|1010|1014.6|1009.6|4
1635362310000|2021-10-27 19:18:30|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|2
1635362320000|2021-10-27 19:18:40|1014.5|1009.5|1014.3|1009.3|1014.5|1009.5|1014.2|1009.2|7
1635362330000|2021-10-27 19:18:50|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|12
1635362350000|2021-10-27 19:19:10|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|4
1635362360000|2021-10-27 19:19:20|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.3|1009.3|8
1635362370000|2021-10-27 19:19:30|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.3|1009.3|5
1635362380000|2021-10-27 19:19:40|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|8
1635362390000|2021-10-27 19:19:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1635362410000|2021-10-27 19:20:10|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1635362420000|2021-10-27 19:20:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|9
1635362430000|2021-10-27 19:20:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1635362440000|2021-10-27 19:20:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635362450000|2021-10-27 19:20:50|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|12
1635362460000|2021-10-27 19:21:00|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|15
1635362480000|2021-10-27 19:21:20|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1635362490000|2021-10-27 19:21:30|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|5
1635362500000|2021-10-27 19:21:40|1014.4|1009.4|1014.6|1009.6|1014.8|1009.8|1014.4|1009.4|16
1635362510000|2021-10-27 19:21:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635362530000|2021-10-27 19:22:10|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1635362540000|2021-10-27 19:22:20|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|6
1635362550000|2021-10-27 19:22:30|1014.5|1009.5|1014.9|1009.9|1014.9|1009.9|1014.5|1009.5|9
1635362560000|2021-10-27 19:22:40|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|21
1635362570000|2021-10-27 19:22:50|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|6
1635362580000|2021-10-27 19:23:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635362590000|2021-10-27 19:23:10|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|7
1635362600000|2021-10-27 19:23:20|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|10
1635362610000|2021-10-27 19:23:30|1015|1010|1015|1010|1015|1010|1015|1010|1
1635362620000|2021-10-27 19:23:40|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|6
1635362630000|2021-10-27 19:23:50|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015|1010|4
1635362640000|2021-10-27 19:24:00|1015.3|1010.3|1015.5|1010.5|1015.6|1010.6|1015.3|1010.3|7
1635362650000|2021-10-27 19:24:10|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|4
1635362660000|2021-10-27 19:24:20|1015.4|1010.4|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|2
1635362670000|2021-10-27 19:24:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635362680000|2021-10-27 19:24:40|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|5
1635362690000|2021-10-27 19:24:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635362700000|2021-10-27 19:25:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|11
1635362710000|2021-10-27 19:25:10|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|6
1635362720000|2021-10-27 19:25:20|1015.6|1010.6|1015.4|1010.4|1015.7|1010.7|1015.4|1010.4|10
1635362730000|2021-10-27 19:25:30|1015.3|1010.3|1015.2|1010.2|1015.4|1010.4|1015.1|1010.1|10
1635362750000|2021-10-27 19:25:50|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|6
1635362760000|2021-10-27 19:26:00|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|4
1635362780000|2021-10-27 19:26:20|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1635362790000|2021-10-27 19:26:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635362800000|2021-10-27 19:26:40|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|8
1635362810000|2021-10-27 19:26:50|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635362820000|2021-10-27 19:27:00|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|7
1635362830000|2021-10-27 19:27:10|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|13
1635362840000|2021-10-27 19:27:20|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|13
1635362850000|2021-10-27 19:27:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1635362860000|2021-10-27 19:27:40|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635362870000|2021-10-27 19:27:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|5
1635362880000|2021-10-27 19:28:00|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635362900000|2021-10-27 19:28:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635362930000|2021-10-27 19:28:50|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635362940000|2021-10-27 19:29:00|1015.6|1010.6|1015.9|1010.9|1015.9|1010.9|1015.6|1010.6|8
1635362950000|2021-10-27 19:29:10|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|7
1635362960000|2021-10-27 19:29:20|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|13
1635362970000|2021-10-27 19:29:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635362980000|2021-10-27 19:29:40|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|12
1635362990000|2021-10-27 19:29:50|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|4
1635363000000|2021-10-27 19:30:00|1015.9|1010.9|1015.4|1010.4|1015.9|1010.9|1015.4|1010.4|5
1635363010000|2021-10-27 19:30:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635363030000|2021-10-27 19:30:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635363040000|2021-10-27 19:30:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|9
1635363050000|2021-10-27 19:30:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|7
1635363060000|2021-10-27 19:31:00|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|8
1635363070000|2021-10-27 19:31:10|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|15
1635363080000|2021-10-27 19:31:20|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.4|1009.4|7
1635363090000|2021-10-27 19:31:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1635363100000|2021-10-27 19:31:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635363110000|2021-10-27 19:31:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|5
1635363130000|2021-10-27 19:32:10|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1635363140000|2021-10-27 19:32:20|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|6
1635363150000|2021-10-27 19:32:30|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|4
1635363160000|2021-10-27 19:32:40|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|2
1635363170000|2021-10-27 19:32:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1635363190000|2021-10-27 19:33:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1635363200000|2021-10-27 19:33:20|1015|1010|1015|1010|1015|1010|1014.9|1009.9|19
1635363210000|2021-10-27 19:33:30|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.7|1009.7|5
1635363230000|2021-10-27 19:33:50|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|4
1635363240000|2021-10-27 19:34:00|1014.8|1009.8|1014.9|1009.9|1015|1010|1014.7|1009.7|5
1635363250000|2021-10-27 19:34:10|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1635363260000|2021-10-27 19:34:20|1015|1010|1015|1010|1015|1010|1014.9|1009.9|9
1635363280000|2021-10-27 19:34:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635363290000|2021-10-27 19:34:50|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1635363300000|2021-10-27 19:35:00|1015|1010|1015.1|1010.1|1015.2|1010.2|1015|1010|14
1635363310000|2021-10-27 19:35:10|1015.2|1010.2|1015|1010|1015.2|1010.2|1015|1010|15
1635363320000|2021-10-27 19:35:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|6
1635363330000|2021-10-27 19:35:30|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|6
1635363340000|2021-10-27 19:35:40|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|7
1635363350000|2021-10-27 19:35:50|1015.2|1010.2|1015.6|1010.6|1015.7|1010.7|1015.2|1010.2|14
1635363360000|2021-10-27 19:36:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|14
1635363370000|2021-10-27 19:36:10|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|6
1635363390000|2021-10-27 19:36:30|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|14
1635363400000|2021-10-27 19:36:40|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1635363410000|2021-10-27 19:36:50|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|5
1635363420000|2021-10-27 19:37:00|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1635363460000|2021-10-27 19:37:40|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|4
1635363470000|2021-10-27 19:37:50|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|12
1635363480000|2021-10-27 19:38:00|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|8
1635363500000|2021-10-27 19:38:20|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|7
1635363520000|2021-10-27 19:38:40|1015.7|1010.7|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|14
1635363530000|2021-10-27 19:38:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|5
1635363540000|2021-10-27 19:39:00|1015.8|1010.8|1016|1011|1016.1|1011.1|1015.8|1010.8|10
1635363550000|2021-10-27 19:39:10|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016|1011|11
1635363560000|2021-10-27 19:39:20|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1635363570000|2021-10-27 19:39:30|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1635363580000|2021-10-27 19:39:40|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1635363630000|2021-10-27 19:40:30|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1635363640000|2021-10-27 19:40:40|1016|1011|1016|1011|1016.1|1011.1|1016|1011|3
1635363660000|2021-10-27 19:41:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635363670000|2021-10-27 19:41:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635363690000|2021-10-27 19:41:30|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|4
1635363700000|2021-10-27 19:41:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1635363710000|2021-10-27 19:41:50|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1635363720000|2021-10-27 19:42:00|1015.3|1010.3|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|3
1635363730000|2021-10-27 19:42:10|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1635363740000|2021-10-27 19:42:20|1015|1010|1015|1010|1015|1010|1015|1010|1
1635363760000|2021-10-27 19:42:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635363770000|2021-10-27 19:42:50|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|4
1635363790000|2021-10-27 19:43:10|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|7
1635363800000|2021-10-27 19:43:20|1015.3|1010.3|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|9
1635363810000|2021-10-27 19:43:30|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1635363820000|2021-10-27 19:43:40|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|8
1635363830000|2021-10-27 19:43:50|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1635363840000|2021-10-27 19:44:00|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1635363850000|2021-10-27 19:44:10|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|14
1635363860000|2021-10-27 19:44:20|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|4
1635363870000|2021-10-27 19:44:30|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|3
1635363880000|2021-10-27 19:44:40|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|11
1635363890000|2021-10-27 19:44:50|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.4|1010.4|7
1635363900000|2021-10-27 19:45:00|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|3
1635363910000|2021-10-27 19:45:10|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1635363950000|2021-10-27 19:45:50|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1635363960000|2021-10-27 19:46:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|4
1635363970000|2021-10-27 19:46:10|1015.9|1010.9|1015.6|1010.6|1015.9|1010.9|1015.6|1010.6|4
1635363980000|2021-10-27 19:46:20|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|6
1635363990000|2021-10-27 19:46:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635364000000|2021-10-27 19:46:40|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1635364030000|2021-10-27 19:47:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|5
1635364040000|2021-10-27 19:47:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635364070000|2021-10-27 19:47:50|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1635364080000|2021-10-27 19:48:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635364090000|2021-10-27 19:48:10|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.2|1010.2|11
1635364100000|2021-10-27 19:48:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1635364110000|2021-10-27 19:48:30|1015.2|1010.2|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|4
1635364120000|2021-10-27 19:48:40|1015|1010|1015|1010|1015|1010|1015|1010|1
1635364130000|2021-10-27 19:48:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635364140000|2021-10-27 19:49:00|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1635364150000|2021-10-27 19:49:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1635364160000|2021-10-27 19:49:20|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|8
1635364170000|2021-10-27 19:49:30|1015|1010|1015|1010|1015|1010|1015|1010|1
1635364180000|2021-10-27 19:49:40|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1635364190000|2021-10-27 19:49:50|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1635364200000|2021-10-27 19:50:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1635364210000|2021-10-27 19:50:10|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1635364230000|2021-10-27 19:50:30|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|2
1635364250000|2021-10-27 19:50:50|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1635364270000|2021-10-27 19:51:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1635364280000|2021-10-27 19:51:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|20
1635364290000|2021-10-27 19:51:30|1015.2|1010.2|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|7
1635364300000|2021-10-27 19:51:40|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|4
1635364310000|2021-10-27 19:51:50|1015.1|1010.1|1015|1010|1015.2|1010.2|1015|1010|6
1635364320000|2021-10-27 19:52:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635364330000|2021-10-27 19:52:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1635364340000|2021-10-27 19:52:20|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|5
1635364420000|2021-10-27 19:53:40|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1635364430000|2021-10-27 19:53:50|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|3
1635364460000|2021-10-27 19:54:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|5
1635364470000|2021-10-27 19:54:30|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|5
1635364490000|2021-10-27 19:54:50|1015|1010|1015.2|1010.2|1015.2|1010.2|1015|1010|3
1635364500000|2021-10-27 19:55:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1635364510000|2021-10-27 19:55:10|1014.9|1009.9|1014.9|1009.9|1015|1010|1014.8|1009.8|7
1635364520000|2021-10-27 19:55:20|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|4
1635364530000|2021-10-27 19:55:30|1015|1010|1014.8|1009.8|1015.1|1010.1|1014.8|1009.8|5
1635364540000|2021-10-27 19:55:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|7
1635364550000|2021-10-27 19:55:50|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|12
1635364560000|2021-10-27 19:56:00|1014.6|1009.6|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|5
1635364570000|2021-10-27 19:56:10|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|7
1635364580000|2021-10-27 19:56:20|1014.9|1009.9|1014.8|1009.8|1015|1010|1014.8|1009.8|8
1635364590000|2021-10-27 19:56:30|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1635364600000|2021-10-27 19:56:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635364610000|2021-10-27 19:56:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1635364620000|2021-10-27 19:57:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|11
1635364630000|2021-10-27 19:57:10|1014.9|1009.9|1014.9|1009.9|1015|1010|1014.8|1009.8|5
1635364640000|2021-10-27 19:57:20|1015|1010|1014.9|1009.9|1015|1010|1014.9|1009.9|6
1635364650000|2021-10-27 19:57:30|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|3
1635364660000|2021-10-27 19:57:40|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1635364680000|2021-10-27 19:58:00|1014.8|1009.8|1014.5|1009.5|1014.9|1009.9|1014.5|1009.5|9
1635364690000|2021-10-27 19:58:10|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1635364700000|2021-10-27 19:58:20|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1635364710000|2021-10-27 19:58:30|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|3
1635364720000|2021-10-27 19:58:40|1014.7|1009.7|1014.8|1009.8|1014.9|1009.9|1014.7|1009.7|13
1635364730000|2021-10-27 19:58:50|1014.7|1009.7|1015|1010|1015|1010|1014.7|1009.7|8
1635364740000|2021-10-27 19:59:00|1015.1|1010.1|1015.7|1010.7|1015.7|1010.7|1015.1|1010.1|16
1635364750000|2021-10-27 19:59:10|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|9
1635364760000|2021-10-27 19:59:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1635364770000|2021-10-27 19:59:30|1015.7|1010.7|1015.4|1010.4|1015.7|1010.7|1015.4|1010.4|6
1635364790000|2021-10-27 19:59:50|1015.5|1010.5|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|7
1635364800000|2021-10-27 20:00:00|1015.8|1010.8|1015.6|1010.6|1015.9|1010.9|1015.6|1010.6|11
1635364810000|2021-10-27 20:00:10|1015.5|1010.5|1015.5|1010.5|1015.7|1010.7|1015.4|1010.4|8
1635364820000|2021-10-27 20:00:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|11
1635364830000|2021-10-27 20:00:30|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|6
1635364840000|2021-10-27 20:00:40|1015.5|1010.5|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|3
1635364930000|2021-10-27 20:02:10|1015.5|1010.5|1015.3|1010.3|1015.5|1010.5|1015.3|1010.3|3
1635364940000|2021-10-27 20:02:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635364950000|2021-10-27 20:02:30|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1635364960000|2021-10-27 20:02:40|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|4
1635364970000|2021-10-27 20:02:50|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|12
1635364980000|2021-10-27 20:03:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635364990000|2021-10-27 20:03:10|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1635365000000|2021-10-27 20:03:20|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|8
1635365010000|2021-10-27 20:03:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635365020000|2021-10-27 20:03:40|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|7
1635365030000|2021-10-27 20:03:50|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1635365040000|2021-10-27 20:04:00|1015.7|1010.7|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|6
1635365050000|2021-10-27 20:04:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1635365060000|2021-10-27 20:04:20|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|8
1635365070000|2021-10-27 20:04:30|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1635365080000|2021-10-27 20:04:40|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|4
1635365090000|2021-10-27 20:04:50|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|5
1635365110000|2021-10-27 20:05:10|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1635365120000|2021-10-27 20:05:20|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|8
1635365130000|2021-10-27 20:05:30|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|3
1635365170000|2021-10-27 20:06:10|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|3
1635365180000|2021-10-27 20:06:20|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|3
1635365190000|2021-10-27 20:06:30|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1635365220000|2021-10-27 20:07:00|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635365240000|2021-10-27 20:07:20|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1635365250000|2021-10-27 20:07:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635365260000|2021-10-27 20:07:40|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635365270000|2021-10-27 20:07:50|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635365280000|2021-10-27 20:08:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|7
1635365290000|2021-10-27 20:08:10|1016|1011|1016|1011|1016|1011|1016|1011|1
1635365300000|2021-10-27 20:08:20|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|3
1635365320000|2021-10-27 20:08:40|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|6
1635365330000|2021-10-27 20:08:50|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|5
1635365340000|2021-10-27 20:09:00|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|3
1635365350000|2021-10-27 20:09:10|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|8
1635365360000|2021-10-27 20:09:20|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|3
1635365370000|2021-10-27 20:09:30|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635365380000|2021-10-27 20:09:40|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635365390000|2021-10-27 20:09:50|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635365400000|2021-10-27 20:10:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1635365490000|2021-10-27 20:11:30|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|10
1635365500000|2021-10-27 20:11:40|1016|1011|1015.9|1010.9|1016.1|1011.1|1015.9|1010.9|6
1635365510000|2021-10-27 20:11:50|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|4
1635365520000|2021-10-27 20:12:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1635365530000|2021-10-27 20:12:10|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635365540000|2021-10-27 20:12:20|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|4
1635365550000|2021-10-27 20:12:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635365570000|2021-10-27 20:12:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635365580000|2021-10-27 20:13:00|1016|1011|1016|1011|1016|1011|1015.9|1010.9|3
1635365590000|2021-10-27 20:13:10|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|2
1635365600000|2021-10-27 20:13:20|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|8
1635365610000|2021-10-27 20:13:30|1016.1|1011.1|1015.9|1010.9|1016.1|1011.1|1015.9|1010.9|11
1635365620000|2021-10-27 20:13:40|1016|1011|1016|1011|1016.1|1011.1|1016|1011|3
1635365630000|2021-10-27 20:13:50|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|5
1635365640000|2021-10-27 20:14:00|1016|1011|1015.9|1010.9|1016|1011|1015.8|1010.8|4
1635365650000|2021-10-27 20:14:10|1015.8|1010.8|1016|1011|1016|1011|1015.8|1010.8|3
1635365660000|2021-10-27 20:14:20|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|5
1635365670000|2021-10-27 20:14:30|1016|1011|1016|1011|1016|1011|1015.9|1010.9|5
1635365680000|2021-10-27 20:14:40|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|2
1635365700000|2021-10-27 20:15:00|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|4
1635365720000|2021-10-27 20:15:20|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|6
1635365740000|2021-10-27 20:15:40|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|7
1635365750000|2021-10-27 20:15:50|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635365860000|2021-10-27 20:17:40|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635365880000|2021-10-27 20:18:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1635365910000|2021-10-27 20:18:30|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|7
1635365920000|2021-10-27 20:18:40|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|3
1635365930000|2021-10-27 20:18:50|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635365950000|2021-10-27 20:19:10|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635365970000|2021-10-27 20:19:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635366000000|2021-10-27 20:20:00|1015.6|1010.6|1015.4|1010.4|1015.9|1010.9|1015.4|1010.4|6
1635366010000|2021-10-27 20:20:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|3
1635366020000|2021-10-27 20:20:20|1015.4|1010.4|1015.6|1010.6|1015.7|1010.7|1015.4|1010.4|4
1635366030000|2021-10-27 20:20:30|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635366040000|2021-10-27 20:20:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|5
1635366060000|2021-10-27 20:21:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1635366090000|2021-10-27 20:21:30|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635366100000|2021-10-27 20:21:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635366110000|2021-10-27 20:21:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635366130000|2021-10-27 20:22:10|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|3
1635366140000|2021-10-27 20:22:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635366160000|2021-10-27 20:22:40|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|5
1635366170000|2021-10-27 20:22:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1635366190000|2021-10-27 20:23:10|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|5
1635366200000|2021-10-27 20:23:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635366210000|2021-10-27 20:23:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635366220000|2021-10-27 20:23:40|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1635366230000|2021-10-27 20:23:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635366240000|2021-10-27 20:24:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635366260000|2021-10-27 20:24:20|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1635366270000|2021-10-27 20:24:30|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|5
1635366370000|2021-10-27 20:26:10|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635366390000|2021-10-27 20:26:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635366400000|2021-10-27 20:26:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635366430000|2021-10-27 20:27:10|1015.3|1010.3|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|3
1635366450000|2021-10-27 20:27:30|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1635366530000|2021-10-27 20:28:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635366540000|2021-10-27 20:29:00|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1635366600000|2021-10-27 20:30:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|9
1635366610000|2021-10-27 20:30:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1635366630000|2021-10-27 20:30:30|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.5|1010.5|4
1635366640000|2021-10-27 20:30:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635366650000|2021-10-27 20:30:50|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1635366770000|2021-10-27 20:32:50|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635366790000|2021-10-27 20:33:10|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1635366810000|2021-10-27 20:33:30|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635366820000|2021-10-27 20:33:40|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635366840000|2021-10-27 20:34:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1635366850000|2021-10-27 20:34:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635366880000|2021-10-27 20:34:40|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635366900000|2021-10-27 20:35:00|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635366950000|2021-10-27 20:35:50|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1635366960000|2021-10-27 20:36:00|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|5
1635366970000|2021-10-27 20:36:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635366980000|2021-10-27 20:36:20|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1635366990000|2021-10-27 20:36:30|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|8
1635367030000|2021-10-27 20:37:10|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635367040000|2021-10-27 20:37:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635367060000|2021-10-27 20:37:40|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635367080000|2021-10-27 20:38:00|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1635367100000|2021-10-27 20:38:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635367140000|2021-10-27 20:39:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1635367150000|2021-10-27 20:39:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635367160000|2021-10-27 20:39:20|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1635367190000|2021-10-27 20:39:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|11
1635367200000|2021-10-27 20:40:00|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1635367220000|2021-10-27 20:40:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|7
1635367230000|2021-10-27 20:40:30|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|5
1635367240000|2021-10-27 20:40:40|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|14
1635367250000|2021-10-27 20:40:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1635367260000|2021-10-27 20:41:00|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|7
1635367270000|2021-10-27 20:41:10|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|4
1635367320000|2021-10-27 20:42:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|4
1635367330000|2021-10-27 20:42:10|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|6
1635367340000|2021-10-27 20:42:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635367370000|2021-10-27 20:42:50|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635367380000|2021-10-27 20:43:00|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635367400000|2021-10-27 20:43:20|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|4
1635367420000|2021-10-27 20:43:40|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|2
1635367430000|2021-10-27 20:43:50|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|5
1635367480000|2021-10-27 20:44:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635367490000|2021-10-27 20:44:50|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635367500000|2021-10-27 20:45:00|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635367510000|2021-10-27 20:45:10|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1635367520000|2021-10-27 20:45:20|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1635367530000|2021-10-27 20:45:30|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1635367540000|2021-10-27 20:45:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635367550000|2021-10-27 20:45:50|1015.6|1010.6|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|3
1635367560000|2021-10-27 20:46:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635367620000|2021-10-27 20:47:00|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635367630000|2021-10-27 20:47:10|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635367640000|2021-10-27 20:47:20|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635367650000|2021-10-27 20:47:30|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635367660000|2021-10-27 20:47:40|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635367720000|2021-10-27 20:48:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635367730000|2021-10-27 20:48:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|3
1635367740000|2021-10-27 20:49:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1635367750000|2021-10-27 20:49:10|1016|1011|1015.8|1010.8|1016|1011|1015.8|1010.8|11
1635367770000|2021-10-27 20:49:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1635367780000|2021-10-27 20:49:40|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|7
1635367790000|2021-10-27 20:49:50|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1635367800000|2021-10-27 20:50:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635367810000|2021-10-27 20:50:10|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|6
1635367840000|2021-10-27 20:50:40|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1635367850000|2021-10-27 20:50:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635367860000|2021-10-27 20:51:00|1015.4|1010.4|1015.9|1010.9|1015.9|1010.9|1015.4|1010.4|4
1635367870000|2021-10-27 20:51:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635367880000|2021-10-27 20:51:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635367970000|2021-10-27 20:52:50|1016.1|1011.1|1015.9|1010.9|1016.1|1011.1|1015.9|1010.9|3
1635367980000|2021-10-27 20:53:00|1016|1011|1016|1011|1016|1011|1015.9|1010.9|5
1635367990000|2021-10-27 20:53:10|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|3
1635368000000|2021-10-27 20:53:20|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635368010000|2021-10-27 20:53:30|1016|1011|1016|1011|1016|1011|1015.9|1010.9|3
1635368020000|2021-10-27 20:53:40|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|3
1635368030000|2021-10-27 20:53:50|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|4
1635368070000|2021-10-27 20:54:30|1016|1011|1016|1011|1016|1011|1015.9|1010.9|7
1635368080000|2021-10-27 20:54:40|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|2
1635368090000|2021-10-27 20:54:50|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|2
1635368100000|2021-10-27 20:55:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|7
1635368200000|2021-10-27 20:56:40|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635368210000|2021-10-27 20:56:50|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635368220000|2021-10-27 20:57:00|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|10
1635368240000|2021-10-27 20:57:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635368250000|2021-10-27 20:57:30|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|7
1635368280000|2021-10-27 20:58:00|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1635368310000|2021-10-27 20:58:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1635372050000|2021-10-27 22:00:50|1017.1|1008|1017.1|1008|1017.1|1008|1017.1|1008|1
1635372060000|2021-10-27 22:01:00|1017|1008.1|1017|1008.1|1017.1|1008.1|1017|1008.1|4
1635372090000|2021-10-27 22:01:30||1008.2||1008.2||1008.2||1008.2|1
1635372100000|2021-10-27 22:01:40|1016.9|1008.3|1017|1008.3|1017|1008.3|1016.9|1008.3|2
1635372110000|2021-10-27 22:01:50|1016.9|1008.2|1016.9|1008.2|1016.9|1008.3|1016.9|1008.2|3
1635372120000|2021-10-27 22:02:00||1008.3||1008.3||1008.3||1008.3|1
1635372130000|2021-10-27 22:02:10|1016.8|1008.2|1016.8|1008.3|1016.8|1008.3|1016.8|1008.2|2
1635372150000|2021-10-27 22:02:30|1016.7||1016.7||1016.7||1016.7||1
1635372170000|2021-10-27 22:02:50||1008.4||1008.4||1008.4||1008.4|1
1635372180000|2021-10-27 22:03:00|1016.6||1016.6||1016.6||1016.6||1
1635372200000|2021-10-27 22:03:20||1008.5||1008.5||1008.5||1008.4|3
1635372220000|2021-10-27 22:03:40|1016.5||1016.5||1016.5||1016.5||1
1635372230000|2021-10-27 22:03:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1635372240000|2021-10-27 22:04:00|1016.5|1008.5|1014.9|1009.9|1016.5|1009.9|1014.9|1008.5|2
1635372290000|2021-10-27 22:04:50|1016.1|1011.1|1014.9|1009.9|1016.1|1011.1|1014.9|1009.9|2
1635372300000|2021-10-27 22:05:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1635372330000|2021-10-27 22:05:30|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635372420000|2021-10-27 22:07:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1635372490000|2021-10-27 22:08:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635372500000|2021-10-27 22:08:20|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635372530000|2021-10-27 22:08:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1635372540000|2021-10-27 22:09:00|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635372570000|2021-10-27 22:09:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1635372590000|2021-10-27 22:09:50|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635372600000|2021-10-27 22:10:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1635372630000|2021-10-27 22:10:30|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1635372640000|2021-10-27 22:10:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635372660000|2021-10-27 22:11:00|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635372670000|2021-10-27 22:11:10|1014.8|1009.8|1015.1|1010.1|1015.1|1010.1|1014.8|1009.8|5
1635372680000|2021-10-27 22:11:20|1015|1010|1015|1010|1015|1010|1015|1010|1
1635372690000|2021-10-27 22:11:30|1014.9|1009.9|1015|1010|1015.1|1010.1|1014.9|1009.9|3
1635372740000|2021-10-27 22:12:20|1015.3|1010.3|1015|1010|1015.3|1010.3|1015|1010|3
1635372770000|2021-10-27 22:12:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635372780000|2021-10-27 22:13:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1635372790000|2021-10-27 22:13:10|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|8
1635372800000|2021-10-27 22:13:20|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635372890000|2021-10-27 22:14:50|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1635372950000|2021-10-27 22:15:50|1015|1010|1015|1010|1015|1010|1015|1010|1
1635372970000|2021-10-27 22:16:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635373000000|2021-10-27 22:16:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1635373020000|2021-10-27 22:17:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635373120000|2021-10-27 22:18:40|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1635373130000|2021-10-27 22:18:50|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|3
1635373140000|2021-10-27 22:19:00|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1635373180000|2021-10-27 22:19:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1635373330000|2021-10-27 22:22:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635373340000|2021-10-27 22:22:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1635373350000|2021-10-27 22:22:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635373360000|2021-10-27 22:22:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635373370000|2021-10-27 22:22:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635373430000|2021-10-27 22:23:50|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1635373450000|2021-10-27 22:24:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635373460000|2021-10-27 22:24:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635373550000|2021-10-27 22:25:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635373570000|2021-10-27 22:26:10|1016|1011|1016|1011|1016|1011|1016|1011|1
1635373580000|2021-10-27 22:26:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635373630000|2021-10-27 22:27:10|1016|1011|1016|1011|1016|1011|1016|1011|1
1635373640000|2021-10-27 22:27:20|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1635373650000|2021-10-27 22:27:30|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1635373740000|2021-10-27 22:29:00|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.3|1011.3|3
1635373750000|2021-10-27 22:29:10|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|3
1635373760000|2021-10-27 22:29:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635373780000|2021-10-27 22:29:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635373790000|2021-10-27 22:29:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635373800000|2021-10-27 22:30:00|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1635373810000|2021-10-27 22:30:10|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|5
1635373830000|2021-10-27 22:30:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635373840000|2021-10-27 22:30:40|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635373850000|2021-10-27 22:30:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635373870000|2021-10-27 22:31:10|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1635373880000|2021-10-27 22:31:20|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1635373900000|2021-10-27 22:31:40|1016.5|1011.5|1016.9|1011.9|1017|1012|1016.5|1011.5|3
1635373930000|2021-10-27 22:32:10|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1635373980000|2021-10-27 22:33:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1635373990000|2021-10-27 22:33:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635374010000|2021-10-27 22:33:30|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|4
1635374020000|2021-10-27 22:33:40|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635374070000|2021-10-27 22:34:30|1016.9|1011.9|1017|1012|1017|1012|1016.8|1011.8|5
1635374160000|2021-10-27 22:36:00|1016.9|1011.9|1017.2|1012.2|1017.2|1012.2|1016.9|1011.9|3
1635374170000|2021-10-27 22:36:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635374200000|2021-10-27 22:36:40|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|6
1635374250000|2021-10-27 22:37:30|1017|1012|1017|1012|1017|1012|1017|1012|1
1635374270000|2021-10-27 22:37:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635374290000|2021-10-27 22:38:10|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1635374300000|2021-10-27 22:38:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635374340000|2021-10-27 22:39:00|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.3|1011.3|7
1635374350000|2021-10-27 22:39:10|1016.3|1011.3|1016.5|1011.5|1016.5|1011.5|1016.3|1011.3|6
1635374360000|2021-10-27 22:39:20|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1635374370000|2021-10-27 22:39:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|5
1635374380000|2021-10-27 22:39:40|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1635374390000|2021-10-27 22:39:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635374410000|2021-10-27 22:40:10|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635374420000|2021-10-27 22:40:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635374440000|2021-10-27 22:40:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|4
1635374460000|2021-10-27 22:41:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635374480000|2021-10-27 22:41:20|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|3
1635374520000|2021-10-27 22:42:00|1015.9|1010.9|1016|1011|1016|1011|1015.9|1010.9|2
1635374540000|2021-10-27 22:42:20|1015.9|1010.9|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|2
1635374550000|2021-10-27 22:42:30|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1635374560000|2021-10-27 22:42:40|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1635374580000|2021-10-27 22:43:00|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1635374620000|2021-10-27 22:43:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635374640000|2021-10-27 22:44:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635374650000|2021-10-27 22:44:10|1016.7|1011.7|1016.4|1011.4|1016.7|1011.7|1016.4|1011.4|2
1635374660000|2021-10-27 22:44:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635374670000|2021-10-27 22:44:30|1016.2|1011.2|1017.1|1012.1|1017.1|1012.1|1016.2|1011.2|4
1635374680000|2021-10-27 22:44:40|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|3
1635374720000|2021-10-27 22:45:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635374850000|2021-10-27 22:47:30|1017|1012|1017|1012|1017|1012|1017|1012|1
1635374860000|2021-10-27 22:47:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635374880000|2021-10-27 22:48:00|1017|1012|1016.9|1011.9|1017|1012|1016.8|1011.8|3
1635374950000|2021-10-27 22:49:10|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|3
1635374960000|2021-10-27 22:49:20|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|2
1635374980000|2021-10-27 22:49:40|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|4
1635375000000|2021-10-27 22:50:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635375010000|2021-10-27 22:50:10|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1635375040000|2021-10-27 22:50:40|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635375050000|2021-10-27 22:50:50|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1635375090000|2021-10-27 22:51:30|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635375120000|2021-10-27 22:52:00|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1635375150000|2021-10-27 22:52:30|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635375160000|2021-10-27 22:52:40|1016.2|1011.2|1016.5|1011.5|1016.5|1011.5|1016.2|1011.2|6
1635375170000|2021-10-27 22:52:50|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|3
1635375180000|2021-10-27 22:53:00|1016.4|1011.4|1016.2|1011.2|1016.6|1011.6|1016.2|1011.2|5
1635375320000|2021-10-27 22:55:20|1016.3|1011.3|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|4
1635375410000|2021-10-27 22:56:50|1016.3|1011.3|1016.5|1011.5|1016.5|1011.5|1016.2|1011.2|7
1635375420000|2021-10-27 22:57:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635375430000|2021-10-27 22:57:10|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635375440000|2021-10-27 22:57:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635375450000|2021-10-27 22:57:30|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1635375510000|2021-10-27 22:58:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635375520000|2021-10-27 22:58:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635375570000|2021-10-27 22:59:30|1016.4|1011.4|1016.8|1011.8|1016.8|1011.8|1016.3|1011.3|4
1635375580000|2021-10-27 22:59:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635375600000|2021-10-27 23:00:00|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1635375770000|2021-10-27 23:02:50|1016.2|1011.2|1016|1011|1016.3|1011.3|1016|1011|9
1635375780000|2021-10-27 23:03:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635375800000|2021-10-27 23:03:20|1016|1011|1016|1011|1016|1011|1015.9|1010.9|3
1635375810000|2021-10-27 23:03:30|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635375820000|2021-10-27 23:03:40|1016|1011|1016|1011|1016|1011|1016|1011|1
1635375830000|2021-10-27 23:03:50|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|5
1635375850000|2021-10-27 23:04:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635375860000|2021-10-27 23:04:20|1016|1011|1016|1011|1016|1011|1016|1011|1
1635375870000|2021-10-27 23:04:30|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1635375900000|2021-10-27 23:05:00|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635375910000|2021-10-27 23:05:10|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1635375990000|2021-10-27 23:06:30|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|8
1635376010000|2021-10-27 23:06:50|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|4
1635376030000|2021-10-27 23:07:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635376040000|2021-10-27 23:07:20|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1635376130000|2021-10-27 23:08:50|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|6
1635376180000|2021-10-27 23:09:40|1016|1011|1016|1011|1016|1011|1016|1011|1
1635376210000|2021-10-27 23:10:10|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635376230000|2021-10-27 23:10:30|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1635376240000|2021-10-27 23:10:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635376250000|2021-10-27 23:10:50|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1635376260000|2021-10-27 23:11:00|1016|1011|1015.8|1010.8|1016|1011|1015.8|1010.8|4
1635376270000|2021-10-27 23:11:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635376290000|2021-10-27 23:11:30|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635376300000|2021-10-27 23:11:40|1016|1011|1016|1011|1016|1011|1015.9|1010.9|3
1635376310000|2021-10-27 23:11:50|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|3
1635376320000|2021-10-27 23:12:00|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|4
1635376330000|2021-10-27 23:12:10|1016|1011|1016|1011|1016|1011|1016|1011|1
1635376340000|2021-10-27 23:12:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|3
1635376350000|2021-10-27 23:12:30|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|2
1635376360000|2021-10-27 23:12:40|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1635376380000|2021-10-27 23:13:00|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635376390000|2021-10-27 23:13:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635376400000|2021-10-27 23:13:20|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|8
1635376410000|2021-10-27 23:13:30|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635376420000|2021-10-27 23:13:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635376440000|2021-10-27 23:14:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|9
1635376450000|2021-10-27 23:14:10|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|8
1635376480000|2021-10-27 23:14:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635376680000|2021-10-27 23:18:00|1016|1011|1016|1011|1016|1011|1016|1011|1
1635376690000|2021-10-27 23:18:10|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|7
1635376790000|2021-10-27 23:19:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635376830000|2021-10-27 23:20:30|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635376840000|2021-10-27 23:20:40|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1635376910000|2021-10-27 23:21:50|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|5
1635376920000|2021-10-27 23:22:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635376960000|2021-10-27 23:22:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635376980000|2021-10-27 23:23:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635376990000|2021-10-27 23:23:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635377020000|2021-10-27 23:23:40|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1635377030000|2021-10-27 23:23:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635377040000|2021-10-27 23:24:00|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1635377050000|2021-10-27 23:24:10|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1635377060000|2021-10-27 23:24:20|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1635377070000|2021-10-27 23:24:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635377110000|2021-10-27 23:25:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635377180000|2021-10-27 23:26:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635377250000|2021-10-27 23:27:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635377350000|2021-10-27 23:29:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635377360000|2021-10-27 23:29:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635377400000|2021-10-27 23:30:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635377430000|2021-10-27 23:30:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|3
1635377460000|2021-10-27 23:31:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635377510000|2021-10-27 23:31:50|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|6
1635377530000|2021-10-27 23:32:10|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|7
1635377540000|2021-10-27 23:32:20|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|5
1635377560000|2021-10-27 23:32:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1635377580000|2021-10-27 23:33:00|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|4
1635377600000|2021-10-27 23:33:20|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|4
1635377720000|2021-10-27 23:35:20|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1635377730000|2021-10-27 23:35:30|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|2
1635377800000|2021-10-27 23:36:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|7
1635377810000|2021-10-27 23:36:50|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1635377820000|2021-10-27 23:37:00|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1635377850000|2021-10-27 23:37:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635377890000|2021-10-27 23:38:10|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|6
1635377900000|2021-10-27 23:38:20|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1635377910000|2021-10-27 23:38:30|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|2
1635378070000|2021-10-27 23:41:10|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635378100000|2021-10-27 23:41:40|1016.4|1011.4|1016.8|1011.8|1016.8|1011.8|1016.3|1011.3|7
1635378110000|2021-10-27 23:41:50|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635378120000|2021-10-27 23:42:00|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|5
1635378150000|2021-10-27 23:42:30|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|12
1635378160000|2021-10-27 23:42:40|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|8
1635378220000|2021-10-27 23:43:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635378230000|2021-10-27 23:43:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|3
1635378240000|2021-10-27 23:44:00|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|3
1635378250000|2021-10-27 23:44:10|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|4
1635378280000|2021-10-27 23:44:40|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|3
1635378290000|2021-10-27 23:44:50|1016.3|1011.3|1016|1011|1016.3|1011.3|1015.9|1010.9|5
1635378300000|2021-10-27 23:45:00|1015.8|1010.8|1016|1011|1016|1011|1015.8|1010.8|3
1635378310000|2021-10-27 23:45:10|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1635378330000|2021-10-27 23:45:30|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635378340000|2021-10-27 23:45:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635378350000|2021-10-27 23:45:50|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635378360000|2021-10-27 23:46:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635378370000|2021-10-27 23:46:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|3
1635378380000|2021-10-27 23:46:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635378390000|2021-10-27 23:46:30|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|7
1635378400000|2021-10-27 23:46:40|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|3
1635378410000|2021-10-27 23:46:50|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|3
1635378420000|2021-10-27 23:47:00|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635378430000|2021-10-27 23:47:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|4
1635378440000|2021-10-27 23:47:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635378450000|2021-10-27 23:47:30|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1635378460000|2021-10-27 23:47:40|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1635378480000|2021-10-27 23:48:00|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.6|1011.6|4
1635378490000|2021-10-27 23:48:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635378500000|2021-10-27 23:48:20|1016.5|1011.5|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|8
1635378510000|2021-10-27 23:48:30|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|3
1635378520000|2021-10-27 23:48:40|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1635378540000|2021-10-27 23:49:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635378560000|2021-10-27 23:49:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|11
1635378570000|2021-10-27 23:49:30|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|3
1635378580000|2021-10-27 23:49:40|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|3
1635378600000|2021-10-27 23:50:00|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1635378610000|2021-10-27 23:50:10|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635378630000|2021-10-27 23:50:30|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.7|1011.7|3
1635378640000|2021-10-27 23:50:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1635378650000|2021-10-27 23:50:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1635378660000|2021-10-27 23:51:00|1016.9|1011.9|1016.6|1011.6|1016.9|1011.9|1016.6|1011.6|3
1635378700000|2021-10-27 23:51:40|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1016.2|1011.2|2
1635378730000|2021-10-27 23:52:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635378750000|2021-10-27 23:52:30|1015.9|1010.9|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|2
1635378800000|2021-10-27 23:53:20|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635378820000|2021-10-27 23:53:40|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1635378880000|2021-10-27 23:54:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635378910000|2021-10-27 23:55:10|1016|1011|1016|1011|1016|1011|1015.8|1010.8|4
1635378920000|2021-10-27 23:55:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635378950000|2021-10-27 23:55:50|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1635378980000|2021-10-27 23:56:20|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|2
1635378990000|2021-10-27 23:56:30|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|2
1635379010000|2021-10-27 23:56:50|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1635379020000|2021-10-27 23:57:00|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|2
1635379030000|2021-10-27 23:57:10|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1635379040000|2021-10-27 23:57:20|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635379050000|2021-10-27 23:57:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635379060000|2021-10-27 23:57:40|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1635379070000|2021-10-27 23:57:50|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1635379080000|2021-10-27 23:58:00|1016.6|1011.6|1016.2|1011.2|1016.6|1011.6|1016|1011|4
1635379100000|2021-10-27 23:58:20|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635379200000|2021-10-28 00:00:00|1016.2|1011.2|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|5
1635379210000|2021-10-28 00:00:10|1016|1011|1016|1011|1016.1|1011.1|1016|1011|5
1635379220000|2021-10-28 00:00:20|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635379230000|2021-10-28 00:00:30|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1635379240000|2021-10-28 00:00:40|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|3
1635379250000|2021-10-28 00:00:50|1016.2|1011.2|1016.3|1011.3|1016.5|1011.5|1016.1|1011.1|14
1635379260000|2021-10-28 00:01:00|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|4
1635379270000|2021-10-28 00:01:10|1016.6|1011.6|1016.9|1011.9|1016.9|1011.9|1016.6|1011.6|2
1635379280000|2021-10-28 00:01:20|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635379300000|2021-10-28 00:01:40|1017|1012|1017|1012|1017|1012|1017|1012|1
1635379310000|2021-10-28 00:01:50|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635379320000|2021-10-28 00:02:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1635379330000|2021-10-28 00:02:10|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1635379340000|2021-10-28 00:02:20|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635379370000|2021-10-28 00:02:50|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|10
1635379380000|2021-10-28 00:03:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|2
1635379390000|2021-10-28 00:03:10|1017|1012|1017|1012|1017.1|1012.1|1017|1012|25
1635379400000|2021-10-28 00:03:20|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1635379410000|2021-10-28 00:03:30|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|6
1635379420000|2021-10-28 00:03:40|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.8|1011.8|6
1635379430000|2021-10-28 00:03:50|1017|1012|1017|1012|1017|1012|1016.9|1011.9|5
1635379440000|2021-10-28 00:04:00|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|7
1635379450000|2021-10-28 00:04:10|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1635379470000|2021-10-28 00:04:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635379490000|2021-10-28 00:04:50|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1635379500000|2021-10-28 00:05:00|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1635379510000|2021-10-28 00:05:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635379540000|2021-10-28 00:05:40|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1635379550000|2021-10-28 00:05:50|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1635379580000|2021-10-28 00:06:20|1016.9|1011.9|1016.3|1011.3|1016.9|1011.9|1016.3|1011.3|4
1635379590000|2021-10-28 00:06:30|1016.4|1011.4|1016.1|1011.1|1016.4|1011.4|1016.1|1011.1|4
1635379600000|2021-10-28 00:06:40|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|2
1635379610000|2021-10-28 00:06:50|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|9
1635379620000|2021-10-28 00:07:00|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635379630000|2021-10-28 00:07:10|1016|1011|1016.3|1011.3|1016.4|1011.4|1015.9|1010.9|15
1635379640000|2021-10-28 00:07:20|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|8
1635379650000|2021-10-28 00:07:30|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|2
1635379660000|2021-10-28 00:07:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635379670000|2021-10-28 00:07:50|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1635379680000|2021-10-28 00:08:00|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1635379690000|2021-10-28 00:08:10|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|2
1635379700000|2021-10-28 00:08:20|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1635379720000|2021-10-28 00:08:40|1016.3|1011.3|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|4
1635379730000|2021-10-28 00:08:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635379750000|2021-10-28 00:09:10|1017|1012|1017.1|1012.1|1017.4|1012.4|1017|1012|6
1635379760000|2021-10-28 00:09:20|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1635379770000|2021-10-28 00:09:30|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|8
1635379780000|2021-10-28 00:09:40|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|3
1635379790000|2021-10-28 00:09:50|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1635379800000|2021-10-28 00:10:00|1017|1012|1017|1012|1017.2|1012.2|1017|1012|5
1635379810000|2021-10-28 00:10:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635379820000|2021-10-28 00:10:20|1017.1|1012.1|1017|1012|1017.1|1012.1|1016.9|1011.9|9
1635379830000|2021-10-28 00:10:30|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|4
1635379840000|2021-10-28 00:10:40|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|4
1635379850000|2021-10-28 00:10:50|1016.8|1011.8|1016.4|1011.4|1016.8|1011.8|1016.4|1011.4|4
1635379860000|2021-10-28 00:11:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1635379870000|2021-10-28 00:11:10|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|3
1635379900000|2021-10-28 00:11:40|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635379910000|2021-10-28 00:11:50|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1635379930000|2021-10-28 00:12:10|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|5
1635379950000|2021-10-28 00:12:30|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|3
1635379990000|2021-10-28 00:13:10|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635380030000|2021-10-28 00:13:50|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.2|1010.2|5
1635380060000|2021-10-28 00:14:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635380070000|2021-10-28 00:14:30|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1635380100000|2021-10-28 00:15:00|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1635380110000|2021-10-28 00:15:10|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|20
1635380120000|2021-10-28 00:15:20|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1635380140000|2021-10-28 00:15:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635380160000|2021-10-28 00:16:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|7
1635380210000|2021-10-28 00:16:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|5
1635380220000|2021-10-28 00:17:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1635380250000|2021-10-28 00:17:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635380260000|2021-10-28 00:17:40|1015.5|1010.5|1015.5|1010.5|1015.6|1010.6|1015.4|1010.4|5
1635380280000|2021-10-28 00:18:00|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1635380320000|2021-10-28 00:18:40|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1635380340000|2021-10-28 00:19:00|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|5
1635380350000|2021-10-28 00:19:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|11
1635380360000|2021-10-28 00:19:20|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|11
1635380370000|2021-10-28 00:19:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1635380380000|2021-10-28 00:19:40|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|7
1635380390000|2021-10-28 00:19:50|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1635380400000|2021-10-28 00:20:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|5
1635380420000|2021-10-28 00:20:20|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635380430000|2021-10-28 00:20:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635380440000|2021-10-28 00:20:40|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635380450000|2021-10-28 00:20:50|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1635380470000|2021-10-28 00:21:10|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|2
1635380480000|2021-10-28 00:21:20|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|3
1635380500000|2021-10-28 00:21:40|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|3
1635380520000|2021-10-28 00:22:00|1015.8|1010.8|1016.1|1011.1|1016.1|1011.1|1015.8|1010.8|2
1635380530000|2021-10-28 00:22:10|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635380540000|2021-10-28 00:22:20|1016|1011|1016|1011|1016|1011|1016|1011|1
1635380580000|2021-10-28 00:23:00|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|3
1635380600000|2021-10-28 00:23:20|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635380610000|2021-10-28 00:23:30|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|3
1635380620000|2021-10-28 00:23:40|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1635380630000|2021-10-28 00:23:50|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635380640000|2021-10-28 00:24:00|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|9
1635380650000|2021-10-28 00:24:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|3
1635380670000|2021-10-28 00:24:30|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|2
1635380680000|2021-10-28 00:24:40|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|10
1635380690000|2021-10-28 00:24:50|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|5
1635380700000|2021-10-28 00:25:00|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|6
1635380720000|2021-10-28 00:25:20|1016.2|1011.2|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|4
1635380730000|2021-10-28 00:25:30|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|10
1635380740000|2021-10-28 00:25:40|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635380770000|2021-10-28 00:26:10|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635380790000|2021-10-28 00:26:30|1016|1011|1016|1011|1016.1|1011.1|1016|1011|3
1635380800000|2021-10-28 00:26:40|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635380820000|2021-10-28 00:27:00|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|3
1635380880000|2021-10-28 00:28:00|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1635380890000|2021-10-28 00:28:10|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635380900000|2021-10-28 00:28:20|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|3
1635380910000|2021-10-28 00:28:30|1015.8|1010.8|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|8
1635380920000|2021-10-28 00:28:40|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635380930000|2021-10-28 00:28:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635380940000|2021-10-28 00:29:00|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|2
1635380950000|2021-10-28 00:29:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1635380960000|2021-10-28 00:29:20|1015|1010|1015|1010|1015.1|1010.1|1015|1010|7
1635380970000|2021-10-28 00:29:30|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1635380980000|2021-10-28 00:29:40|1015|1010|1015|1010|1015|1010|1015|1010|1
1635380990000|2021-10-28 00:29:50|1014.9|1009.9|1014.9|1009.9|1015|1010|1014.9|1009.9|3
1635381000000|2021-10-28 00:30:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|9
1635381010000|2021-10-28 00:30:10|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1635381020000|2021-10-28 00:30:20|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|5
1635381030000|2021-10-28 00:30:30|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|6
1635381040000|2021-10-28 00:30:40|1014.6|1009.6|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|3
1635381050000|2021-10-28 00:30:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|3
1635381060000|2021-10-28 00:31:00|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|4
1635381070000|2021-10-28 00:31:10|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|2
1635381080000|2021-10-28 00:31:20|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1635381090000|2021-10-28 00:31:30|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|3
1635381100000|2021-10-28 00:31:40|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|9
1635381110000|2021-10-28 00:31:50|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1635381120000|2021-10-28 00:32:00|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1635381140000|2021-10-28 00:32:20|1014.3|1009.3|1014.6|1009.6|1014.6|1009.6|1014.1|1009.1|5
1635381150000|2021-10-28 00:32:30|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635381180000|2021-10-28 00:33:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|5
1635381190000|2021-10-28 00:33:10|1014.5|1009.5|1014.7|1009.7|1014.7|1009.7|1014.5|1009.5|2
1635381200000|2021-10-28 00:33:20|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|2
1635381210000|2021-10-28 00:33:30|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1635381220000|2021-10-28 00:33:40|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|5
1635381230000|2021-10-28 00:33:50|1014.3|1009.3|1014.2|1009.2|1014.4|1009.4|1014.2|1009.2|4
1635381240000|2021-10-28 00:34:00|1014.3|1009.3|1014.4|1009.4|1014.5|1009.5|1014.2|1009.2|8
1635381250000|2021-10-28 00:34:10|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1635381260000|2021-10-28 00:34:20|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|2
1635381280000|2021-10-28 00:34:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635381290000|2021-10-28 00:34:50|1014.6|1009.6|1014.4|1009.4|1014.6|1009.6|1014.4|1009.4|2
1635381300000|2021-10-28 00:35:00|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1635381320000|2021-10-28 00:35:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|3
1635381330000|2021-10-28 00:35:30|1014.2|1009.2|1014.1|1009.1|1014.3|1009.3|1014.1|1009.1|6
1635381340000|2021-10-28 00:35:40|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|2
1635381350000|2021-10-28 00:35:50|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1635381360000|2021-10-28 00:36:00|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|4
1635381370000|2021-10-28 00:36:10|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1635381390000|2021-10-28 00:36:30|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1635381420000|2021-10-28 00:37:00|1014|1009|1014|1009|1014.1|1009.1|1014|1009|5
1635381430000|2021-10-28 00:37:10|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1635381460000|2021-10-28 00:37:40|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|2
1635381520000|2021-10-28 00:38:40|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1635381550000|2021-10-28 00:39:10|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|4
1635381570000|2021-10-28 00:39:30|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1
1635381580000|2021-10-28 00:39:40|1013.5|1008.5|1014|1009|1014.1|1009.1|1013.5|1008.5|4
1635381600000|2021-10-28 00:40:00|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|3
1635381650000|2021-10-28 00:40:50|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|3
1635381660000|2021-10-28 00:41:00|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635381670000|2021-10-28 00:41:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1635381680000|2021-10-28 00:41:20|1014.8|1009.8|1014.9|1009.9|1015|1010|1014.8|1009.8|9
1635381690000|2021-10-28 00:41:30|1015|1010|1015|1010|1015|1010|1015|1010|1
1635381700000|2021-10-28 00:41:40|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1635381710000|2021-10-28 00:41:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635381720000|2021-10-28 00:42:00|1015|1010|1015|1010|1015|1010|1015|1010|1
1635381730000|2021-10-28 00:42:10|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635381740000|2021-10-28 00:42:20|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|8
1635381750000|2021-10-28 00:42:30|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635381780000|2021-10-28 00:43:00|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1635381840000|2021-10-28 00:44:00|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|3
1635381850000|2021-10-28 00:44:10|1015.3|1010.3|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|5
1635381870000|2021-10-28 00:44:30|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1635381900000|2021-10-28 00:45:00|1015|1010|1015.2|1010.2|1015.2|1010.2|1015|1010|3
1635381910000|2021-10-28 00:45:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|5
1635381920000|2021-10-28 00:45:20|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|8
1635381930000|2021-10-28 00:45:30|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1635381960000|2021-10-28 00:46:00|1015|1010|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|6
1635381980000|2021-10-28 00:46:20|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|11
1635381990000|2021-10-28 00:46:30|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|3
1635382010000|2021-10-28 00:46:50|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|3
1635382030000|2021-10-28 00:47:10|1015|1010|1014.8|1009.8|1015|1010|1014.8|1009.8|3
1635382050000|2021-10-28 00:47:30|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1635382070000|2021-10-28 00:47:50|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014.5|1009.5|4
1635382080000|2021-10-28 00:48:00|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1635382090000|2021-10-28 00:48:10|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1635382100000|2021-10-28 00:48:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635382110000|2021-10-28 00:48:30|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|3
1635382130000|2021-10-28 00:48:50|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1635382140000|2021-10-28 00:49:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1635382150000|2021-10-28 00:49:10|1014.4|1009.4|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|6
1635382160000|2021-10-28 00:49:20|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1635382170000|2021-10-28 00:49:30|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1635382180000|2021-10-28 00:49:40|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1635382190000|2021-10-28 00:49:50|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|3
1635382200000|2021-10-28 00:50:00|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1635382220000|2021-10-28 00:50:20|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1635382230000|2021-10-28 00:50:30|1014.5|1009.5|1014.7|1009.7|1014.7|1009.7|1014.5|1009.5|2
1635382250000|2021-10-28 00:50:50|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1635382270000|2021-10-28 00:51:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635382310000|2021-10-28 00:51:50|1014.4|1009.4|1014|1009|1014.4|1009.4|1014|1009|3
1635382340000|2021-10-28 00:52:20|1013.9|1008.9|1014|1009|1014|1009|1013.9|1008.9|4
1635382350000|2021-10-28 00:52:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1635382360000|2021-10-28 00:52:40|1014|1009|1014|1009|1014|1009|1014|1009|1
1635382370000|2021-10-28 00:52:50|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1635382380000|2021-10-28 00:53:00|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|5
1635382440000|2021-10-28 00:54:00|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1635382450000|2021-10-28 00:54:10|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|5
1635382460000|2021-10-28 00:54:20|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1635382470000|2021-10-28 00:54:30|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|2
1635382480000|2021-10-28 00:54:40|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1635382490000|2021-10-28 00:54:50|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|9
1635382500000|2021-10-28 00:55:00|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|4
1635382510000|2021-10-28 00:55:10|1013.7|1008.7|1013.5|1008.5|1013.7|1008.7|1013.5|1008.5|3
1635382520000|2021-10-28 00:55:20|1013.6|1008.6|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|2
1635382560000|2021-10-28 00:56:00|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|4
1635382570000|2021-10-28 00:56:10|1014|1009|1014.1|1009.1|1014.2|1009.2|1013.8|1008.8|10
1635382630000|2021-10-28 00:57:10|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1635382640000|2021-10-28 00:57:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635382680000|2021-10-28 00:58:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1635382700000|2021-10-28 00:58:20|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|6
1635382710000|2021-10-28 00:58:30|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|6
1635382720000|2021-10-28 00:58:40|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1635382730000|2021-10-28 00:58:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|3
1635382740000|2021-10-28 00:59:00|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|6
1635382760000|2021-10-28 00:59:20|1014.6|1009.6|1014.8|1009.8|1014.9|1009.9|1014.6|1009.6|5
1635382770000|2021-10-28 00:59:30|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635382790000|2021-10-28 00:59:50|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1635382800000|2021-10-28 01:00:00|1014.9|1009.9|1014.4|1009.4|1014.9|1009.9|1014.4|1009.4|17
1635382810000|2021-10-28 01:00:10|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|10
1635382830000|2021-10-28 01:00:30|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|7
1635382840000|2021-10-28 01:00:40|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|2
1635382850000|2021-10-28 01:00:50|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635382860000|2021-10-28 01:01:00|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|6
1635382870000|2021-10-28 01:01:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635382890000|2021-10-28 01:01:30|1015|1010|1015.1|1010.1|1015.2|1010.2|1015|1010|4
1635382900000|2021-10-28 01:01:40|1015.2|1010.2|1015|1010|1015.2|1010.2|1015|1010|7
1635382910000|2021-10-28 01:01:50|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.7|1009.7|4
1635382920000|2021-10-28 01:02:00|1015|1010|1015|1010|1015.1|1010.1|1014.9|1009.9|5
1635382930000|2021-10-28 01:02:10|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|7
1635382940000|2021-10-28 01:02:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|9
1635382950000|2021-10-28 01:02:30|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1635382960000|2021-10-28 01:02:40|1015.1|1010.1|1015.5|1010.5|1015.6|1010.6|1015.1|1010.1|5
1635382970000|2021-10-28 01:02:50|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.5|1010.5|7
1635382980000|2021-10-28 01:03:00|1015.7|1010.7|1016.3|1011.3|1016.3|1011.3|1015.7|1010.7|8
1635382990000|2021-10-28 01:03:10|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|7
1635383020000|2021-10-28 01:03:40|1016.3|1011.3|1016|1011|1016.4|1011.4|1016|1011|8
1635383030000|2021-10-28 01:03:50|1015.9|1010.9|1016.1|1011.1|1016.2|1011.2|1015.9|1010.9|9
1635383040000|2021-10-28 01:04:00|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|6
1635383060000|2021-10-28 01:04:20|1016.2|1011.2|1016|1011|1016.2|1011.2|1015.9|1010.9|4
1635383070000|2021-10-28 01:04:30|1016.1|1011.1|1016.1|1011.1|1016.9|1011.9|1016|1011|16
1635383080000|2021-10-28 01:04:40|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635383090000|2021-10-28 01:04:50|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635383100000|2021-10-28 01:05:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|4
1635383110000|2021-10-28 01:05:10|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|6
1635383120000|2021-10-28 01:05:20|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.8|1010.8|11
1635383130000|2021-10-28 01:05:30|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|11
1635383140000|2021-10-28 01:05:40|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635383150000|2021-10-28 01:05:50|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|6
1635383160000|2021-10-28 01:06:00|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635383170000|2021-10-28 01:06:10|1015.7|1010.7|1015.2|1010.2|1015.7|1010.7|1015.2|1010.2|2
1635383190000|2021-10-28 01:06:30|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|2
1635383200000|2021-10-28 01:06:40|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1635383210000|2021-10-28 01:06:50|1015.2|1010.2|1015.5|1010.5|1015.5|1010.5|1015.2|1010.2|10
1635383220000|2021-10-28 01:07:00|1015.6|1010.6|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|4
1635383230000|2021-10-28 01:07:10|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|4
1635383240000|2021-10-28 01:07:20|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|3
1635383250000|2021-10-28 01:07:30|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|5
1635383260000|2021-10-28 01:07:40|1015.6|1010.6|1015.7|1010.7|1015.8|1010.8|1015.6|1010.6|4
1635383270000|2021-10-28 01:07:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635383280000|2021-10-28 01:08:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635383290000|2021-10-28 01:08:10|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.5|1010.5|2
1635383310000|2021-10-28 01:08:30|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1635383320000|2021-10-28 01:08:40|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1635383330000|2021-10-28 01:08:50|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.4|1010.4|4
1635383340000|2021-10-28 01:09:00|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1635383350000|2021-10-28 01:09:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1635383360000|2021-10-28 01:09:20|1015.4|1010.4|1014.9|1009.9|1015.5|1010.5|1014.9|1009.9|4
1635383370000|2021-10-28 01:09:30|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|2
1635383380000|2021-10-28 01:09:40|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|6
1635383390000|2021-10-28 01:09:50|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1635383410000|2021-10-28 01:10:10|1014.1|1009.1|1014.3|1009.3|1014.3|1009.3|1014.1|1009.1|3
1635383430000|2021-10-28 01:10:30|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|3
1635383450000|2021-10-28 01:10:50|1014|1009|1014|1009|1014.2|1009.2|1014|1009|15
1635383460000|2021-10-28 01:11:00|1013.9|1008.9|1013.8|1008.8|1014|1009|1013.8|1008.8|6
1635383470000|2021-10-28 01:11:10|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|3
1635383480000|2021-10-28 01:11:20|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|3
1635383490000|2021-10-28 01:11:30|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|5
1635383500000|2021-10-28 01:11:40|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|10
1635383510000|2021-10-28 01:11:50|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|3
1635383520000|2021-10-28 01:12:00|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|10
1635383530000|2021-10-28 01:12:10|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|6
1635383540000|2021-10-28 01:12:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1635383560000|2021-10-28 01:12:40|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1635383570000|2021-10-28 01:12:50|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|2
1635383580000|2021-10-28 01:13:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|3
1635383590000|2021-10-28 01:13:10|1014.6|1009.6|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|12
1635383600000|2021-10-28 01:13:20|1014.6|1009.6|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|20
1635383610000|2021-10-28 01:13:30|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|5
1635383620000|2021-10-28 01:13:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|5
1635383630000|2021-10-28 01:13:50|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.5|1009.5|7
1635383640000|2021-10-28 01:14:00|1014.5|1009.5|1014.5|1009.5|1014.6|1009.6|1014.4|1009.4|7
1635383660000|2021-10-28 01:14:20|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|5
1635383670000|2021-10-28 01:14:30|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|8
1635383680000|2021-10-28 01:14:40|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1635383690000|2021-10-28 01:14:50|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|11
1635383700000|2021-10-28 01:15:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.7|1009.7|11
1635383710000|2021-10-28 01:15:10|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1635383720000|2021-10-28 01:15:20|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.7|1009.7|7
1635383730000|2021-10-28 01:15:30|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|8
1635383740000|2021-10-28 01:15:40|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|5
1635383750000|2021-10-28 01:15:50|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|7
1635383760000|2021-10-28 01:16:00|1015|1010|1015.3|1010.3|1015.4|1010.4|1015|1010|6
1635383770000|2021-10-28 01:16:10|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|2
1635383780000|2021-10-28 01:16:20|1015.6|1010.6|1015.9|1010.9|1016|1011|1015.6|1010.6|4
1635383790000|2021-10-28 01:16:30|1015.8|1010.8|1015.5|1010.5|1015.8|1010.8|1015.5|1010.5|8
1635383810000|2021-10-28 01:16:50|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635383820000|2021-10-28 01:17:00|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635383830000|2021-10-28 01:17:10|1015.6|1010.6|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|6
1635383840000|2021-10-28 01:17:20|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|13
1635383850000|2021-10-28 01:17:30|1016|1011|1015.8|1010.8|1016.1|1011.1|1015.8|1010.8|4
1635383860000|2021-10-28 01:17:40|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635383880000|2021-10-28 01:18:00|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|8
1635383890000|2021-10-28 01:18:10|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.7|1010.7|3
1635383900000|2021-10-28 01:18:20|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635383910000|2021-10-28 01:18:30|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635383920000|2021-10-28 01:18:40|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1015.6|1010.6|2
1635383940000|2021-10-28 01:19:00|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|2
1635383950000|2021-10-28 01:19:10|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635383960000|2021-10-28 01:19:20|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1635383970000|2021-10-28 01:19:30|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|4
1635383980000|2021-10-28 01:19:40|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|6
1635383990000|2021-10-28 01:19:50|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015|1010|10
1635384000000|2021-10-28 01:20:00|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|12
1635384010000|2021-10-28 01:20:10|1015.1|1010.1|1015|1010|1015.2|1010.2|1014.9|1009.9|10
1635384020000|2021-10-28 01:20:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|4
1635384030000|2021-10-28 01:20:30|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1635384040000|2021-10-28 01:20:40|1014.9|1009.9|1015|1010|1015|1010|1014.8|1009.8|4
1635384050000|2021-10-28 01:20:50|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|2
1635384060000|2021-10-28 01:21:00|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|5
1635384080000|2021-10-28 01:21:20|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|3
1635384090000|2021-10-28 01:21:30|1014.6|1009.6|1014.5|1009.5|1014.6|1009.6|1014.5|1009.5|2
1635384100000|2021-10-28 01:21:40|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1635384110000|2021-10-28 01:21:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1635384140000|2021-10-28 01:22:20|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|5
1635384160000|2021-10-28 01:22:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1635384170000|2021-10-28 01:22:50|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|3
1635384190000|2021-10-28 01:23:10|1014.1|1009.1|1013.8|1008.8|1014.1|1009.1|1013.8|1008.8|2
1635384200000|2021-10-28 01:23:20|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1
1635384220000|2021-10-28 01:23:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|6
1635384240000|2021-10-28 01:24:00|1014.5|1009.5|1014.4|1009.4|1014.6|1009.6|1014.3|1009.3|4
1635384250000|2021-10-28 01:24:10|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1635384260000|2021-10-28 01:24:20|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|4
1635384270000|2021-10-28 01:24:30|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1
1635384280000|2021-10-28 01:24:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635384310000|2021-10-28 01:25:10|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635384320000|2021-10-28 01:25:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|6
1635384340000|2021-10-28 01:25:40|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1635384350000|2021-10-28 01:25:50|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1635384360000|2021-10-28 01:26:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635384370000|2021-10-28 01:26:10|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|6
1635384380000|2021-10-28 01:26:20|1015.3|1010.3|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|7
1635384390000|2021-10-28 01:26:30|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1635384400000|2021-10-28 01:26:40|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1635384410000|2021-10-28 01:26:50|1015|1010|1015|1010|1015.1|1010.1|1015|1010|3
1635384420000|2021-10-28 01:27:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1635384430000|2021-10-28 01:27:10|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|8
1635384440000|2021-10-28 01:27:20|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|6
1635384470000|2021-10-28 01:27:50|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|2
1635384490000|2021-10-28 01:28:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1635384530000|2021-10-28 01:28:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635384540000|2021-10-28 01:29:00|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|5
1635384550000|2021-10-28 01:29:10|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|5
1635384560000|2021-10-28 01:29:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|4
1635384570000|2021-10-28 01:29:30|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1635384580000|2021-10-28 01:29:40|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1635384590000|2021-10-28 01:29:50|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1635384600000|2021-10-28 01:30:00|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|5
1635384610000|2021-10-28 01:30:10|1015.5|1010.5|1016|1011|1016|1011|1015.5|1010.5|6
1635384620000|2021-10-28 01:30:20|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|5
1635384630000|2021-10-28 01:30:30|1016|1011|1016|1011|1016.1|1011.1|1015.9|1010.9|11
1635384640000|2021-10-28 01:30:40|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|4
1635384650000|2021-10-28 01:30:50|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|15
1635384670000|2021-10-28 01:31:10|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635384730000|2021-10-28 01:32:10|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635384740000|2021-10-28 01:32:20|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|4
1635384750000|2021-10-28 01:32:30|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|5
1635384760000|2021-10-28 01:32:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1635384770000|2021-10-28 01:32:50|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635384780000|2021-10-28 01:33:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|3
1635384790000|2021-10-28 01:33:10|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1635384820000|2021-10-28 01:33:40|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|2
1635384830000|2021-10-28 01:33:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.1|1010.1|9
1635384840000|2021-10-28 01:34:00|1015.1|1010.1|1015|1010|1015.2|1010.2|1015|1010|3
1635384850000|2021-10-28 01:34:10|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|4
1635384860000|2021-10-28 01:34:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|4
1635384900000|2021-10-28 01:35:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635384910000|2021-10-28 01:35:10|1015|1010|1014.6|1009.6|1015|1010|1014.6|1009.6|2
1635384920000|2021-10-28 01:35:20|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|6
1635384930000|2021-10-28 01:35:30|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|3
1635384940000|2021-10-28 01:35:40|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1635384950000|2021-10-28 01:35:50|1014.2|1009.2|1014|1009|1014.2|1009.2|1014|1009|3
1635384970000|2021-10-28 01:36:10|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1635384980000|2021-10-28 01:36:20|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1635385000000|2021-10-28 01:36:40|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1635385020000|2021-10-28 01:37:00|1014.3|1009.3|1014.7|1009.7|1014.7|1009.7|1014.3|1009.3|4
1635385030000|2021-10-28 01:37:10|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1635385040000|2021-10-28 01:37:20|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1635385050000|2021-10-28 01:37:30|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.8|1009.8|8
1635385060000|2021-10-28 01:37:40|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|7
1635385070000|2021-10-28 01:37:50|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|4
1635385080000|2021-10-28 01:38:00|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1635385100000|2021-10-28 01:38:20|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|2
1635385110000|2021-10-28 01:38:30|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015.1|1010.1|7
1635385120000|2021-10-28 01:38:40|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635385150000|2021-10-28 01:39:10|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.6|1010.6|2
1635385160000|2021-10-28 01:39:20|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1
1635385170000|2021-10-28 01:39:30|1015.6|1010.6|1015.2|1010.2|1015.6|1010.6|1015.2|1010.2|3
1635385180000|2021-10-28 01:39:40|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1635385190000|2021-10-28 01:39:50|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|3
1635385260000|2021-10-28 01:41:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1635385270000|2021-10-28 01:41:10|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|4
1635385290000|2021-10-28 01:41:30|1015.6|1010.6|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|19
1635385300000|2021-10-28 01:41:40|1015.5|1010.5|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|12
1635385310000|2021-10-28 01:41:50|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|8
1635385320000|2021-10-28 01:42:00|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|5
1635385330000|2021-10-28 01:42:10|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|3
1635385340000|2021-10-28 01:42:20|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1
1635385360000|2021-10-28 01:42:40|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635385370000|2021-10-28 01:42:50|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|2
1635385400000|2021-10-28 01:43:20|1016|1011|1016|1011|1016.1|1011.1|1015.9|1010.9|9
1635385410000|2021-10-28 01:43:30|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1635385420000|2021-10-28 01:43:40|1016|1011|1016|1011|1016|1011|1016|1011|1
1635385460000|2021-10-28 01:44:20|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|18
1635385470000|2021-10-28 01:44:30|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|5
1635385480000|2021-10-28 01:44:40|1016|1011|1015.9|1010.9|1016|1011|1015.9|1010.9|2
1635385500000|2021-10-28 01:45:00|1016|1011|1016.4|1011.4|1016.4|1011.4|1016|1011|3
1635385510000|2021-10-28 01:45:10|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635385520000|2021-10-28 01:45:20|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1635385530000|2021-10-28 01:45:30|1016.6|1011.6|1017|1012|1017|1012|1016.6|1011.6|2
1635385540000|2021-10-28 01:45:40|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635385550000|2021-10-28 01:45:50|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635385580000|2021-10-28 01:46:20|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|2
1635385600000|2021-10-28 01:46:40|1016.7|1011.7|1016.4|1011.4|1016.7|1011.7|1016.4|1011.4|9
1635385620000|2021-10-28 01:47:00|1016.1|1011.1|1015.9|1010.9|1016.1|1011.1|1015.8|1010.8|4
1635385700000|2021-10-28 01:48:20|1016|1011|1016|1011|1016|1011|1016|1011|1
1635385710000|2021-10-28 01:48:30|1016.1|1011.1|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|2
1635385720000|2021-10-28 01:48:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1635385730000|2021-10-28 01:48:50|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635385750000|2021-10-28 01:49:10|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|2
1635385770000|2021-10-28 01:49:30|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1635385780000|2021-10-28 01:49:40|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635385790000|2021-10-28 01:49:50|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635385810000|2021-10-28 01:50:10|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|3
1635385820000|2021-10-28 01:50:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635385830000|2021-10-28 01:50:30|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1635385840000|2021-10-28 01:50:40|1016.8|1011.8|1017.2|1012.2|1017.2|1012.2|1016.8|1011.8|2
1635385850000|2021-10-28 01:50:50|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1635385880000|2021-10-28 01:51:20|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|4
1635385890000|2021-10-28 01:51:30|1016.8|1011.8|1016.9|1011.9|1017|1012|1016.8|1011.8|6
1635385900000|2021-10-28 01:51:40|1017.5|1012.5|1017.2|1012.2|1017.5|1012.5|1017.2|1012.2|2
1635385910000|2021-10-28 01:51:50|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1635385920000|2021-10-28 01:52:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635385930000|2021-10-28 01:52:10|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1635385950000|2021-10-28 01:52:30|1017|1012|1017|1012|1017|1012|1016.9|1011.9|17
1635385960000|2021-10-28 01:52:40|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1635385970000|2021-10-28 01:52:50|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|6
1635385980000|2021-10-28 01:53:00|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1635385990000|2021-10-28 01:53:10|1017.1|1012.1|1017|1012|1017.1|1012.1|1016.9|1011.9|4
1635386000000|2021-10-28 01:53:20|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1635386010000|2021-10-28 01:53:30|1017|1012|1017|1012|1017|1012|1017|1012|1
1635386050000|2021-10-28 01:54:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635386060000|2021-10-28 01:54:20|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|4
1635386070000|2021-10-28 01:54:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|3
1635386080000|2021-10-28 01:54:40|1017|1012|1017|1012|1017|1012|1017|1012|1
1635386090000|2021-10-28 01:54:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635386100000|2021-10-28 01:55:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|3
1635386120000|2021-10-28 01:55:20|1016.9|1011.9|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|6
1635386130000|2021-10-28 01:55:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635386140000|2021-10-28 01:55:40|1016.6|1011.6|1016.2|1011.2|1016.6|1011.6|1016.2|1011.2|4
1635386150000|2021-10-28 01:55:50|1016.3|1011.3|1016.6|1011.6|1016.7|1011.7|1016.3|1011.3|5
1635386160000|2021-10-28 01:56:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|7
1635386170000|2021-10-28 01:56:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635386180000|2021-10-28 01:56:20|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1635386190000|2021-10-28 01:56:30|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1
1635386200000|2021-10-28 01:56:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635386210000|2021-10-28 01:56:50|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|6
1635386230000|2021-10-28 01:57:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635386240000|2021-10-28 01:57:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1635386250000|2021-10-28 01:57:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635386270000|2021-10-28 01:57:50|1017|1012|1017|1012|1017|1012|1017|1012|1
1635386280000|2021-10-28 01:58:00|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|6
1635386300000|2021-10-28 01:58:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635386310000|2021-10-28 01:58:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1635386320000|2021-10-28 01:58:40|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|4
1635386330000|2021-10-28 01:58:50|1016.3|1011.3|1015.9|1010.9|1016.3|1011.3|1015.9|1010.9|2
1635386360000|2021-10-28 01:59:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1635386370000|2021-10-28 01:59:30|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|6
1635386390000|2021-10-28 01:59:50|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|3
1635386400000|2021-10-28 02:00:00|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|3
1635386410000|2021-10-28 02:00:10|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|4
1635386420000|2021-10-28 02:00:20|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|6
1635386450000|2021-10-28 02:00:50|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|2
1635386460000|2021-10-28 02:01:00|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|5
1635386470000|2021-10-28 02:01:10|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|6
1635386480000|2021-10-28 02:01:20|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|10
1635386490000|2021-10-28 02:01:30|1016.2|1011.2|1016.1|1011.1|1016.2|1011.2|1016|1011|3
1635386500000|2021-10-28 02:01:40|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|7
1635386510000|2021-10-28 02:01:50|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|9
1635386520000|2021-10-28 02:02:00|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|4
1635386530000|2021-10-28 02:02:10|1016.2|1011.2|1016.5|1011.5|1016.5|1011.5|1016.2|1011.2|4
1635386580000|2021-10-28 02:03:00|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|3
1635386590000|2021-10-28 02:03:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635386600000|2021-10-28 02:03:20|1017.1|1012.1|1017.3|1012.3|1017.3|1012.3|1017.1|1012.1|3
1635386660000|2021-10-28 02:04:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1635386670000|2021-10-28 02:04:30|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|4
1635386680000|2021-10-28 02:04:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|6
1635386690000|2021-10-28 02:04:50|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1635386710000|2021-10-28 02:05:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1016.8|1011.8|12
1635386720000|2021-10-28 02:05:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1635386730000|2021-10-28 02:05:30|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|4
1635386740000|2021-10-28 02:05:40|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635386750000|2021-10-28 02:05:50|1017.1|1012.1|1017.4|1012.4|1017.5|1012.5|1017.1|1012.1|4
1635386760000|2021-10-28 02:06:00|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|5
1635386770000|2021-10-28 02:06:10|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1635386790000|2021-10-28 02:06:30|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|6
1635386800000|2021-10-28 02:06:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1635386830000|2021-10-28 02:07:10|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1635386840000|2021-10-28 02:07:20|1018|1013|1018|1013|1018|1013|1017.9|1012.9|13
1635386850000|2021-10-28 02:07:30|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1635386860000|2021-10-28 02:07:40|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635386870000|2021-10-28 02:07:50|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1635386880000|2021-10-28 02:08:00|1018.4|1013.4|1018.7|1013.7|1018.7|1013.7|1018.4|1013.4|3
1635386890000|2021-10-28 02:08:10|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|6
1635386900000|2021-10-28 02:08:20|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|6
1635386910000|2021-10-28 02:08:30|1019|1014|1019|1014|1019|1014|1018.9|1013.9|5
1635386940000|2021-10-28 02:09:00|1018.5|1013.5|1018.2|1013.2|1018.6|1013.6|1018.1|1013.1|10
1635387010000|2021-10-28 02:10:10|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|5
1635387020000|2021-10-28 02:10:20|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|7
1635387030000|2021-10-28 02:10:30|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1635387040000|2021-10-28 02:10:40|1018.6|1013.6|1018.3|1013.3|1018.6|1013.6|1018.3|1013.3|3
1635387050000|2021-10-28 02:10:50|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|4
1635387060000|2021-10-28 02:11:00|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635387070000|2021-10-28 02:11:10|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1635387080000|2021-10-28 02:11:20|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1635387090000|2021-10-28 02:11:30|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|4
1635387100000|2021-10-28 02:11:40|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1635387110000|2021-10-28 02:11:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635387130000|2021-10-28 02:12:10|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1635387140000|2021-10-28 02:12:20|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1635387170000|2021-10-28 02:12:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635387180000|2021-10-28 02:13:00|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635387210000|2021-10-28 02:13:30|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635387220000|2021-10-28 02:13:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|7
1635387230000|2021-10-28 02:13:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635387240000|2021-10-28 02:14:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|15
1635387250000|2021-10-28 02:14:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635387260000|2021-10-28 02:14:20|1020|1015|1020.3|1015.3|1020.3|1015.3|1020|1015|4
1635387270000|2021-10-28 02:14:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635387280000|2021-10-28 02:14:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635387290000|2021-10-28 02:14:50|1020.4|1015.4|1019.8|1014.8|1020.5|1015.5|1019.8|1014.8|6
1635387330000|2021-10-28 02:15:30|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1635387350000|2021-10-28 02:15:50|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1635387360000|2021-10-28 02:16:00|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635387370000|2021-10-28 02:16:10|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|5
1635387380000|2021-10-28 02:16:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635387390000|2021-10-28 02:16:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635387400000|2021-10-28 02:16:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635387430000|2021-10-28 02:17:10|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|9
1635387440000|2021-10-28 02:17:20|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|10
1635387450000|2021-10-28 02:17:30|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635387460000|2021-10-28 02:17:40|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|4
1635387490000|2021-10-28 02:18:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635387560000|2021-10-28 02:19:20|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635387570000|2021-10-28 02:19:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635387580000|2021-10-28 02:19:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|7
1635387590000|2021-10-28 02:19:50|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|12
1635387600000|2021-10-28 02:20:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1635387610000|2021-10-28 02:20:10|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|5
1635387620000|2021-10-28 02:20:20|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|6
1635387630000|2021-10-28 02:20:30|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|11
1635387660000|2021-10-28 02:21:00|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|5
1635387680000|2021-10-28 02:21:20|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1635387710000|2021-10-28 02:21:50|1019|1014|1018.7|1013.7|1019|1014|1018.7|1013.7|2
1635387720000|2021-10-28 02:22:00|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635387740000|2021-10-28 02:22:20|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635387790000|2021-10-28 02:23:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635387810000|2021-10-28 02:23:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1635387820000|2021-10-28 02:23:40|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635387840000|2021-10-28 02:24:00|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1635387900000|2021-10-28 02:25:00|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635387940000|2021-10-28 02:25:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635387970000|2021-10-28 02:26:10|1018.5|1013.5|1018.1|1013.1|1018.5|1013.5|1018.1|1013.1|7
1635387980000|2021-10-28 02:26:20|1018|1013|1017.9|1012.9|1018|1013|1017.8|1012.8|3
1635387990000|2021-10-28 02:26:30|1017.8|1012.8|1018.3|1013.3|1018.3|1013.3|1017.8|1012.8|3
1635388000000|2021-10-28 02:26:40|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|7
1635388020000|2021-10-28 02:27:00|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|4
1635388040000|2021-10-28 02:27:20|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635388070000|2021-10-28 02:27:50|1018.6|1013.6|1018.9|1013.9|1018.9|1013.9|1018.6|1013.6|3
1635388090000|2021-10-28 02:28:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635388100000|2021-10-28 02:28:20|1018.9|1013.9|1019|1014|1019.1|1014.1|1018.9|1013.9|4
1635388110000|2021-10-28 02:28:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|3
1635388120000|2021-10-28 02:28:40|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635388140000|2021-10-28 02:29:00|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635388190000|2021-10-28 02:29:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1635388200000|2021-10-28 02:30:00|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|5
1635388210000|2021-10-28 02:30:10|1019|1014|1019|1014|1019|1014|1019|1014|1
1635388240000|2021-10-28 02:30:40|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1635388250000|2021-10-28 02:30:50|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|4
1635388280000|2021-10-28 02:31:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635388300000|2021-10-28 02:31:40|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635388310000|2021-10-28 02:31:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635388320000|2021-10-28 02:32:00|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|14
1635388330000|2021-10-28 02:32:10|1019|1014|1019|1014|1019|1014|1019|1014|1
1635388340000|2021-10-28 02:32:20|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635388350000|2021-10-28 02:32:30|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|10
1635388360000|2021-10-28 02:32:40|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|4
1635388370000|2021-10-28 02:32:50|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635388380000|2021-10-28 02:33:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|3
1635388390000|2021-10-28 02:33:10|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.1|1014.1|6
1635388400000|2021-10-28 02:33:20|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1635388430000|2021-10-28 02:33:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635388440000|2021-10-28 02:34:00|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|7
1635388450000|2021-10-28 02:34:10|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|3
1635388460000|2021-10-28 02:34:20|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.8|1013.8|7
1635388480000|2021-10-28 02:34:40|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1635388490000|2021-10-28 02:34:50|1019|1014|1019.3|1014.3|1019.3|1014.3|1018.9|1013.9|8
1635388500000|2021-10-28 02:35:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|12
1635388510000|2021-10-28 02:35:10|1019.4|1014.4|1019.1|1014.1|1019.4|1014.4|1019.1|1014.1|3
1635388520000|2021-10-28 02:35:20|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1635388530000|2021-10-28 02:35:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635388540000|2021-10-28 02:35:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635388550000|2021-10-28 02:35:50|1019|1014|1019|1014|1019|1014|1019|1014|1
1635388560000|2021-10-28 02:36:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635388600000|2021-10-28 02:36:40|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1635388610000|2021-10-28 02:36:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1635388620000|2021-10-28 02:37:00|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019|1014|4
1635388630000|2021-10-28 02:37:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635388650000|2021-10-28 02:37:30|1019.2|1014.2|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|6
1635388660000|2021-10-28 02:37:40|1019|1014|1019|1014|1019.1|1014.1|1019|1014|9
1635388670000|2021-10-28 02:37:50|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.6|1013.6|5
1635388680000|2021-10-28 02:38:00|1018.8|1013.8|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|3
1635388690000|2021-10-28 02:38:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|3
1635388700000|2021-10-28 02:38:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635388720000|2021-10-28 02:38:40|1018.8|1013.8|1019.1|1014.1|1019.1|1014.1|1018.8|1013.8|4
1635388730000|2021-10-28 02:38:50|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|3
1635388740000|2021-10-28 02:39:00|1019.3|1014.3|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|4
1635388750000|2021-10-28 02:39:10|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|7
1635388760000|2021-10-28 02:39:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1635388770000|2021-10-28 02:39:30|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635388780000|2021-10-28 02:39:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635388790000|2021-10-28 02:39:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635388800000|2021-10-28 02:40:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|4
1635388810000|2021-10-28 02:40:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635388820000|2021-10-28 02:40:20|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|6
1635388830000|2021-10-28 02:40:30|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|4
1635388840000|2021-10-28 02:40:40|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1635388850000|2021-10-28 02:40:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|6
1635388860000|2021-10-28 02:41:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1635388870000|2021-10-28 02:41:10|1020|1015|1020|1015|1020|1015|1019.9|1014.9|5
1635388880000|2021-10-28 02:41:20|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.8|1014.8|7
1635388890000|2021-10-28 02:41:30|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|2
1635388900000|2021-10-28 02:41:40|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.4|1014.4|6
1635388910000|2021-10-28 02:41:50|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|9
1635388920000|2021-10-28 02:42:00|1019.3|1014.3|1019.3|1014.3|1019.5|1014.5|1019.1|1014.1|7
1635388930000|2021-10-28 02:42:10|1019.4|1014.4|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|4
1635388940000|2021-10-28 02:42:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|11
1635388950000|2021-10-28 02:42:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635388960000|2021-10-28 02:42:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635388980000|2021-10-28 02:43:00|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|2
1635389020000|2021-10-28 02:43:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1635389040000|2021-10-28 02:44:00|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|3
1635389080000|2021-10-28 02:44:40|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|2
1635389090000|2021-10-28 02:44:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635389100000|2021-10-28 02:45:00|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|4
1635389120000|2021-10-28 02:45:20|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635389130000|2021-10-28 02:45:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|5
1635389140000|2021-10-28 02:45:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635389150000|2021-10-28 02:45:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|5
1635389160000|2021-10-28 02:46:00|1019.4|1014.4|1019.7|1014.7|1019.8|1014.8|1019.4|1014.4|7
1635389170000|2021-10-28 02:46:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635389180000|2021-10-28 02:46:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|3
1635389190000|2021-10-28 02:46:30|1019.6|1014.6|1019.3|1014.3|1019.8|1014.8|1019.3|1014.3|7
1635389200000|2021-10-28 02:46:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635389210000|2021-10-28 02:46:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635389220000|2021-10-28 02:47:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635389230000|2021-10-28 02:47:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635389240000|2021-10-28 02:47:20|1019.2|1014.2|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|4
1635389250000|2021-10-28 02:47:30|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635389260000|2021-10-28 02:47:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635389270000|2021-10-28 02:47:50|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|7
1635389290000|2021-10-28 02:48:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635389340000|2021-10-28 02:49:00|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635389370000|2021-10-28 02:49:30|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1635389380000|2021-10-28 02:49:40|1019.1|1014.1|1019|1014|1019.1|1014.1|1018.9|1013.9|8
1635389390000|2021-10-28 02:49:50|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.8|1013.8|11
1635389400000|2021-10-28 02:50:00|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|7
1635389430000|2021-10-28 02:50:30|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|5
1635389460000|2021-10-28 02:51:00|1018.8|1013.8|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|4
1635389470000|2021-10-28 02:51:10|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|3
1635389480000|2021-10-28 02:51:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635389490000|2021-10-28 02:51:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635389500000|2021-10-28 02:51:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635389510000|2021-10-28 02:51:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1018.9|1013.9|8
1635389520000|2021-10-28 02:52:00|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635389550000|2021-10-28 02:52:30|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|4
1635389580000|2021-10-28 02:53:00|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|3
1635389590000|2021-10-28 02:53:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635389640000|2021-10-28 02:54:00|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1635389650000|2021-10-28 02:54:10|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1635389660000|2021-10-28 02:54:20|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1635389670000|2021-10-28 02:54:30|1019|1014|1019|1014|1019|1014|1019|1014|1
1635389700000|2021-10-28 02:55:00|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1635389730000|2021-10-28 02:55:30|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|10
1635389740000|2021-10-28 02:55:40|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|4
1635389760000|2021-10-28 02:56:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1635389770000|2021-10-28 02:56:10|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|3
1635389780000|2021-10-28 02:56:20|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635389800000|2021-10-28 02:56:40|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|5
1635389820000|2021-10-28 02:57:00|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635389830000|2021-10-28 02:57:10|1019.5|1014.5|1019.1|1014.1|1019.5|1014.5|1019.1|1014.1|18
1635389840000|2021-10-28 02:57:20|1019|1014|1019|1014|1019.1|1014.1|1019|1014|7
1635389850000|2021-10-28 02:57:30|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019|1014|6
1635389860000|2021-10-28 02:57:40|1019|1014|1019.1|1014.1|1019.3|1014.3|1018.9|1013.9|13
1635389870000|2021-10-28 02:57:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635389880000|2021-10-28 02:58:00|1019|1014|1019.3|1014.3|1019.3|1014.3|1018.9|1013.9|19
1635389890000|2021-10-28 02:58:10|1019.2|1014.2|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|9
1635389900000|2021-10-28 02:58:20|1019|1014|1019.3|1014.3|1019.3|1014.3|1019|1014|4
1635389910000|2021-10-28 02:58:30|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|3
1635389920000|2021-10-28 02:58:40|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|4
1635389930000|2021-10-28 02:58:50|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|2
1635389980000|2021-10-28 02:59:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635389990000|2021-10-28 02:59:50|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635390000000|2021-10-28 03:00:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|5
1635390010000|2021-10-28 03:00:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635390020000|2021-10-28 03:00:20|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635390030000|2021-10-28 03:00:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|6
1635390040000|2021-10-28 03:00:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|14
1635390050000|2021-10-28 03:00:50|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635390090000|2021-10-28 03:01:30|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635390100000|2021-10-28 03:01:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635390110000|2021-10-28 03:01:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635390120000|2021-10-28 03:02:00|1018.8|1013.8|1018.3|1013.3|1018.8|1013.8|1018.3|1013.3|4
1635390130000|2021-10-28 03:02:10|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|2
1635390140000|2021-10-28 03:02:20|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|8
1635390150000|2021-10-28 03:02:30|1018.3|1013.3|1018.4|1013.4|1018.5|1013.5|1018.3|1013.3|8
1635390160000|2021-10-28 03:02:40|1018.5|1013.5|1018.3|1013.3|1018.5|1013.5|1018.3|1013.3|3
1635390170000|2021-10-28 03:02:50|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1635390180000|2021-10-28 03:03:00|1018.2|1013.2|1017.9|1012.9|1018.2|1013.2|1017.9|1012.9|5
1635390190000|2021-10-28 03:03:10|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|10
1635390200000|2021-10-28 03:03:20|1017.9|1012.9|1018|1013|1018|1013|1017.7|1012.7|6
1635390210000|2021-10-28 03:03:30|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|3
1635390240000|2021-10-28 03:04:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635390260000|2021-10-28 03:04:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1635390270000|2021-10-28 03:04:30|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|11
1635390280000|2021-10-28 03:04:40|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1635390300000|2021-10-28 03:05:00|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635390320000|2021-10-28 03:05:20|1017.8|1012.8|1018|1013|1018.1|1013.1|1017.8|1012.8|3
1635390330000|2021-10-28 03:05:30|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018|1013|4
1635390340000|2021-10-28 03:05:40|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1635390350000|2021-10-28 03:05:50|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635390360000|2021-10-28 03:06:00|1018|1013|1018|1013|1018.1|1013.1|1018|1013|3
1635390370000|2021-10-28 03:06:10|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1635390380000|2021-10-28 03:06:20|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|5
1635390390000|2021-10-28 03:06:30|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|3
1635390400000|2021-10-28 03:06:40|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|6
1635390410000|2021-10-28 03:06:50|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635390420000|2021-10-28 03:07:00|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|5
1635390430000|2021-10-28 03:07:10|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635390440000|2021-10-28 03:07:20|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635390450000|2021-10-28 03:07:30|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|4
1635390460000|2021-10-28 03:07:40|1018.7|1013.7|1018.4|1013.4|1018.7|1013.7|1018.4|1013.4|4
1635390510000|2021-10-28 03:08:30|1018.5|1013.5|1018.4|1013.4|1018.7|1013.7|1018.4|1013.4|3
1635390530000|2021-10-28 03:08:50|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|5
1635390540000|2021-10-28 03:09:00|1018.4|1013.4|1017.9|1012.9|1018.5|1013.5|1017.9|1012.9|12
1635390550000|2021-10-28 03:09:10|1018|1013|1017.9|1012.9|1018|1013|1017.8|1012.8|11
1635390560000|2021-10-28 03:09:20|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635390580000|2021-10-28 03:09:40|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|6
1635390590000|2021-10-28 03:09:50|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1635390610000|2021-10-28 03:10:10|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|9
1635390620000|2021-10-28 03:10:20|1018.4|1013.4|1018.3|1013.3|1018.5|1013.5|1018.2|1013.2|6
1635390630000|2021-10-28 03:10:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635390650000|2021-10-28 03:10:50|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|3
1635390660000|2021-10-28 03:11:00|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|6
1635390680000|2021-10-28 03:11:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635390690000|2021-10-28 03:11:30|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|4
1635390700000|2021-10-28 03:11:40|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.8|1012.8|11
1635390710000|2021-10-28 03:11:50|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|3
1635390720000|2021-10-28 03:12:00|1018|1013|1018.1|1013.1|1018.2|1013.2|1018|1013|8
1635390730000|2021-10-28 03:12:10|1018|1013|1018|1013|1018|1013|1018|1013|1
1635390740000|2021-10-28 03:12:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|5
1635390750000|2021-10-28 03:12:30|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|3
1635390760000|2021-10-28 03:12:40|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|8
1635390790000|2021-10-28 03:13:10|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1635390800000|2021-10-28 03:13:20|1018|1013|1018.2|1013.2|1018.2|1013.2|1018|1013|3
1635390810000|2021-10-28 03:13:30|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635390820000|2021-10-28 03:13:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1635390830000|2021-10-28 03:13:50|1018|1013|1018|1013|1018|1013|1018|1013|1
1635390840000|2021-10-28 03:14:00|1017.9|1012.9|1017.8|1012.8|1018|1013|1017.8|1012.8|6
1635390850000|2021-10-28 03:14:10|1017.9|1012.9|1017.8|1012.8|1018|1013|1017.8|1012.8|3
1635390870000|2021-10-28 03:14:30|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|7
1635390880000|2021-10-28 03:14:40|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1635390890000|2021-10-28 03:14:50|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1635390900000|2021-10-28 03:15:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|3
1635390920000|2021-10-28 03:15:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1635390930000|2021-10-28 03:15:30|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635390940000|2021-10-28 03:15:40|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|4
1635390950000|2021-10-28 03:15:50|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635390970000|2021-10-28 03:16:10|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635390990000|2021-10-28 03:16:30|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|3
1635391000000|2021-10-28 03:16:40|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1635391010000|2021-10-28 03:16:50|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1635391020000|2021-10-28 03:17:00|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|8
1635391030000|2021-10-28 03:17:10|1017.8|1012.8|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|6
1635391060000|2021-10-28 03:17:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635391070000|2021-10-28 03:17:50|1017.7|1012.7|1018|1013|1018|1013|1017.7|1012.7|6
1635391080000|2021-10-28 03:18:00|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|3
1635391090000|2021-10-28 03:18:10|1018|1013|1017.9|1012.9|1018|1013|1017.8|1012.8|16
1635391100000|2021-10-28 03:18:20|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|3
1635391110000|2021-10-28 03:18:30|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|8
1635391120000|2021-10-28 03:18:40|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1635391130000|2021-10-28 03:18:50|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|8
1635391140000|2021-10-28 03:19:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|7
1635391150000|2021-10-28 03:19:10|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|3
1635391160000|2021-10-28 03:19:20|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1635391200000|2021-10-28 03:20:00|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|4
1635391230000|2021-10-28 03:20:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1635391240000|2021-10-28 03:20:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1635391250000|2021-10-28 03:20:50|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|5
1635391260000|2021-10-28 03:21:00|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|6
1635391270000|2021-10-28 03:21:10|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1635391280000|2021-10-28 03:21:20|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1635391290000|2021-10-28 03:21:30|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635391300000|2021-10-28 03:21:40|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635391310000|2021-10-28 03:21:50|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635391320000|2021-10-28 03:22:00|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635391330000|2021-10-28 03:22:10|1018|1013|1018|1013|1018|1013|1017.9|1012.9|7
1635391340000|2021-10-28 03:22:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635391360000|2021-10-28 03:22:40|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1635391370000|2021-10-28 03:22:50|1018|1013|1018|1013|1018.1|1013.1|1018|1013|11
1635391380000|2021-10-28 03:23:00|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1635391390000|2021-10-28 03:23:10|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635391410000|2021-10-28 03:23:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635391440000|2021-10-28 03:24:00|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1635391450000|2021-10-28 03:24:10|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635391460000|2021-10-28 03:24:20|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1635391470000|2021-10-28 03:24:30|1018.1|1013.1|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|2
1635391510000|2021-10-28 03:25:10|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|7
1635391520000|2021-10-28 03:25:20|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|8
1635391530000|2021-10-28 03:25:30|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.3|1013.3|6
1635391540000|2021-10-28 03:25:40|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|3
1635391570000|2021-10-28 03:26:10|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|5
1635391580000|2021-10-28 03:26:20|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|7
1635391590000|2021-10-28 03:26:30|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|16
1635391610000|2021-10-28 03:26:50|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1635391630000|2021-10-28 03:27:10|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1635391640000|2021-10-28 03:27:20|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|6
1635391650000|2021-10-28 03:27:30|1018|1013|1018|1013|1018.1|1013.1|1018|1013|5
1635391660000|2021-10-28 03:27:40|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.5|1012.5|4
1635391690000|2021-10-28 03:28:10|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1635391700000|2021-10-28 03:28:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1635391710000|2021-10-28 03:28:30|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|3
1635391720000|2021-10-28 03:28:40|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1635391730000|2021-10-28 03:28:50|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1635391740000|2021-10-28 03:29:00|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|5
1635391750000|2021-10-28 03:29:10|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|8
1635391770000|2021-10-28 03:29:30|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1635391780000|2021-10-28 03:29:40|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1635391790000|2021-10-28 03:29:50|1017.1|1012.1|1017.4|1012.4|1017.5|1012.5|1017.1|1012.1|10
1635391800000|2021-10-28 03:30:00|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|11
1635391810000|2021-10-28 03:30:10|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1635391820000|2021-10-28 03:30:20|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1635391830000|2021-10-28 03:30:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1635391840000|2021-10-28 03:30:40|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|3
1635391850000|2021-10-28 03:30:50|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1635391860000|2021-10-28 03:31:00|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1635391870000|2021-10-28 03:31:10|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|6
1635391890000|2021-10-28 03:31:30|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1635391920000|2021-10-28 03:32:00|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|5
1635391930000|2021-10-28 03:32:10|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.4|1012.4|7
1635391940000|2021-10-28 03:32:20|1017.3|1012.3|1017.8|1012.8|1017.8|1012.8|1017.2|1012.2|5
1635391990000|2021-10-28 03:33:10|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1635392060000|2021-10-28 03:34:20|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|12
1635392070000|2021-10-28 03:34:30|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.5|1012.5|4
1635392080000|2021-10-28 03:34:40|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.4|1012.4|7
1635392090000|2021-10-28 03:34:50|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|7
1635392130000|2021-10-28 03:35:30|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635392150000|2021-10-28 03:35:50|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|3
1635392200000|2021-10-28 03:36:40|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1635392220000|2021-10-28 03:37:00|1017.7|1012.7|1017.4|1012.4|1017.8|1012.8|1017.4|1012.4|7
1635392230000|2021-10-28 03:37:10|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|6
1635392240000|2021-10-28 03:37:20|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|6
1635392250000|2021-10-28 03:37:30|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635392260000|2021-10-28 03:37:40|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1635392270000|2021-10-28 03:37:50|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|3
1635392280000|2021-10-28 03:38:00|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|4
1635392290000|2021-10-28 03:38:10|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1635392300000|2021-10-28 03:38:20|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|8
1635392310000|2021-10-28 03:38:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635392340000|2021-10-28 03:39:00|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1635392360000|2021-10-28 03:39:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1635392380000|2021-10-28 03:39:40|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|2
1635392390000|2021-10-28 03:39:50|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1635392400000|2021-10-28 03:40:00|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1635392410000|2021-10-28 03:40:10|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|5
1635392420000|2021-10-28 03:40:20|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|5
1635392430000|2021-10-28 03:40:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1635392440000|2021-10-28 03:40:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1635392460000|2021-10-28 03:41:00|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|4
1635392470000|2021-10-28 03:41:10|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1635392480000|2021-10-28 03:41:20|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|13
1635392490000|2021-10-28 03:41:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1635392500000|2021-10-28 03:41:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1635392520000|2021-10-28 03:42:00|1017.4|1012.4|1016.9|1011.9|1017.4|1012.4|1016.8|1011.8|5
1635392530000|2021-10-28 03:42:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635392550000|2021-10-28 03:42:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1635392560000|2021-10-28 03:42:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1635392590000|2021-10-28 03:43:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|3
1635392600000|2021-10-28 03:43:20|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1635392610000|2021-10-28 03:43:30|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|10
1635392620000|2021-10-28 03:43:40|1017.5|1012.5|1017.1|1012.1|1017.6|1012.6|1017|1012|8
1635392630000|2021-10-28 03:43:50|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1635392640000|2021-10-28 03:44:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|4
1635392650000|2021-10-28 03:44:10|1017|1012|1017|1012|1017|1012|1017|1012|1
1635392670000|2021-10-28 03:44:30|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1635392680000|2021-10-28 03:44:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635392690000|2021-10-28 03:44:50|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1635392700000|2021-10-28 03:45:00|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1635392710000|2021-10-28 03:45:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635392720000|2021-10-28 03:45:20|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.6|1011.6|3
1635392730000|2021-10-28 03:45:30|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1635392750000|2021-10-28 03:45:50|1017|1012|1017|1012|1017.1|1012.1|1017|1012|3
1635392770000|2021-10-28 03:46:10|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|3
1635392780000|2021-10-28 03:46:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1635392790000|2021-10-28 03:46:30|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635392800000|2021-10-28 03:46:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635392810000|2021-10-28 03:46:50|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1635392820000|2021-10-28 03:47:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1635392850000|2021-10-28 03:47:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1635392940000|2021-10-28 03:49:00|1017.3|1012.3|1017.5|1012.5|1017.5|1012.5|1017.3|1012.3|3
1635392950000|2021-10-28 03:49:10|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|4
1635392960000|2021-10-28 03:49:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1635393000000|2021-10-28 03:50:00|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|4
1635393010000|2021-10-28 03:50:10|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1635393030000|2021-10-28 03:50:30|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|7
1635393080000|2021-10-28 03:51:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1635393090000|2021-10-28 03:51:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635393110000|2021-10-28 03:51:50|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|3
1635393120000|2021-10-28 03:52:00|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1635393170000|2021-10-28 03:52:50|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1635393180000|2021-10-28 03:53:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|3
1635393240000|2021-10-28 03:54:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017|1012|10
1635393250000|2021-10-28 03:54:10|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|3
1635393300000|2021-10-28 03:55:00|1017.3|1012.3|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|5
1635393340000|2021-10-28 03:55:40|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1635393350000|2021-10-28 03:55:50|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|5
1635393360000|2021-10-28 03:56:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1635393450000|2021-10-28 03:57:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635393460000|2021-10-28 03:57:40|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1635393480000|2021-10-28 03:58:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635393520000|2021-10-28 03:58:40|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1635393540000|2021-10-28 03:59:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635393560000|2021-10-28 03:59:20|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|7
1635393570000|2021-10-28 03:59:30|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|3
1635393610000|2021-10-28 04:00:10|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635393640000|2021-10-28 04:00:40|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1635393650000|2021-10-28 04:00:50|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|4
1635393700000|2021-10-28 04:01:40|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1635393710000|2021-10-28 04:01:50|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1635393730000|2021-10-28 04:02:10|1017.3|1012.3|1018|1013|1018|1013|1017.3|1012.3|5
1635393810000|2021-10-28 04:03:30|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635393840000|2021-10-28 04:04:00|1018|1013|1018|1013|1018|1013|1018|1013|1
1635393880000|2021-10-28 04:04:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635393940000|2021-10-28 04:05:40|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|4
1635394020000|2021-10-28 04:07:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1635394040000|2021-10-28 04:07:20|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1635394070000|2021-10-28 04:07:50|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635394080000|2021-10-28 04:08:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635394110000|2021-10-28 04:08:30|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|3
1635394130000|2021-10-28 04:08:50|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635394190000|2021-10-28 04:09:50|1018|1013|1018|1013|1018.1|1013.1|1018|1013|5
1635394200000|2021-10-28 04:10:00|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1017.9|1012.9|8
1635394210000|2021-10-28 04:10:10|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635394220000|2021-10-28 04:10:20|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|5
1635394340000|2021-10-28 04:12:20|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1635394440000|2021-10-28 04:14:00|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|4
1635394460000|2021-10-28 04:14:20|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635394470000|2021-10-28 04:14:30|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1635394480000|2021-10-28 04:14:40|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|5
1635394490000|2021-10-28 04:14:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635394500000|2021-10-28 04:15:00|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|2
1635394510000|2021-10-28 04:15:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635394600000|2021-10-28 04:16:40|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1635394630000|2021-10-28 04:17:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635394650000|2021-10-28 04:17:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635394760000|2021-10-28 04:19:20|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635394810000|2021-10-28 04:20:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635394830000|2021-10-28 04:20:30|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635394910000|2021-10-28 04:21:50|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635394950000|2021-10-28 04:22:30|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|2
1635394960000|2021-10-28 04:22:40|1020.2|1015.2|1019.8|1014.8|1020.2|1015.2|1019.7|1014.7|3
1635394980000|2021-10-28 04:23:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1635395000000|2021-10-28 04:23:20|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|3
1635395010000|2021-10-28 04:23:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1635395020000|2021-10-28 04:23:40|1019.6|1014.6|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|3
1635395030000|2021-10-28 04:23:50|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.8|1014.8|3
1635395040000|2021-10-28 04:24:00|1020|1015|1020|1015|1020|1015|1020|1015|1
1635395050000|2021-10-28 04:24:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635395060000|2021-10-28 04:24:20|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1635395070000|2021-10-28 04:24:30|1020|1015|1020|1015|1020|1015|1020|1015|1
1635395080000|2021-10-28 04:24:40|1019.9|1014.9|1020|1015|1020|1015|1019.8|1014.8|4
1635395100000|2021-10-28 04:25:00|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635395240000|2021-10-28 04:27:20|1020.2|1015.2|1019.6|1014.6|1020.2|1015.2|1019.5|1014.5|4
1635395330000|2021-10-28 04:28:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635395340000|2021-10-28 04:29:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1635395350000|2021-10-28 04:29:10|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1635395360000|2021-10-28 04:29:20|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|6
1635395370000|2021-10-28 04:29:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635395380000|2021-10-28 04:29:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635395400000|2021-10-28 04:30:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635395440000|2021-10-28 04:30:40|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635395450000|2021-10-28 04:30:50|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635395470000|2021-10-28 04:31:10|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635395480000|2021-10-28 04:31:20|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635395520000|2021-10-28 04:32:00|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1635395560000|2021-10-28 04:32:40|1019.1|1014.1|1019|1014|1019.1|1014.1|1018.9|1013.9|4
1635395580000|2021-10-28 04:33:00|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1635395590000|2021-10-28 04:33:10|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635395600000|2021-10-28 04:33:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635395630000|2021-10-28 04:33:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635395640000|2021-10-28 04:34:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635395650000|2021-10-28 04:34:10|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.4|1013.4|3
1635395670000|2021-10-28 04:34:30|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1635395720000|2021-10-28 04:35:20|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1635395730000|2021-10-28 04:35:30|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635395740000|2021-10-28 04:35:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635395750000|2021-10-28 04:35:50|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|3
1635395790000|2021-10-28 04:36:30|1018.3|1013.3|1018.7|1013.7|1018.7|1013.7|1018.3|1013.3|2
1635395800000|2021-10-28 04:36:40|1018.8|1013.8|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|2
1635395820000|2021-10-28 04:37:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|2
1635395860000|2021-10-28 04:37:40|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|4
1635395870000|2021-10-28 04:37:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635395880000|2021-10-28 04:38:00|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635395890000|2021-10-28 04:38:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635395930000|2021-10-28 04:38:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635395990000|2021-10-28 04:39:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635396000000|2021-10-28 04:40:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635396110000|2021-10-28 04:41:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635396240000|2021-10-28 04:44:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|2
1635396300000|2021-10-28 04:45:00|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635396310000|2021-10-28 04:45:10|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635396320000|2021-10-28 04:45:20|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1635396330000|2021-10-28 04:45:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635396340000|2021-10-28 04:45:40|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635396390000|2021-10-28 04:46:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|4
1635396400000|2021-10-28 04:46:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1635396410000|2021-10-28 04:46:50|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1635396420000|2021-10-28 04:47:00|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1635396440000|2021-10-28 04:47:20|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1635396450000|2021-10-28 04:47:30|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|10
1635396460000|2021-10-28 04:47:40|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1635396470000|2021-10-28 04:47:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635396480000|2021-10-28 04:48:00|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|8
1635396490000|2021-10-28 04:48:10|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|4
1635396530000|2021-10-28 04:48:50|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1635396540000|2021-10-28 04:49:00|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|4
1635396550000|2021-10-28 04:49:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|5
1635396560000|2021-10-28 04:49:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635396570000|2021-10-28 04:49:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635396620000|2021-10-28 04:50:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635396630000|2021-10-28 04:50:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|4
1635396640000|2021-10-28 04:50:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635396650000|2021-10-28 04:50:50|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|2
1635396690000|2021-10-28 04:51:30|1019.4|1014.4|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|5
1635396700000|2021-10-28 04:51:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635396710000|2021-10-28 04:51:50|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|3
1635396720000|2021-10-28 04:52:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635396750000|2021-10-28 04:52:30|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1635396760000|2021-10-28 04:52:40|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|7
1635396770000|2021-10-28 04:52:50|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635396780000|2021-10-28 04:53:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|3
1635396800000|2021-10-28 04:53:20|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635396980000|2021-10-28 04:56:20|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635396990000|2021-10-28 04:56:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635397000000|2021-10-28 04:56:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1635397010000|2021-10-28 04:56:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635397020000|2021-10-28 04:57:00|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635397030000|2021-10-28 04:57:10|1019.3|1014.3|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|5
1635397040000|2021-10-28 04:57:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635397050000|2021-10-28 04:57:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635397060000|2021-10-28 04:57:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635397070000|2021-10-28 04:57:50|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635397080000|2021-10-28 04:58:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635397090000|2021-10-28 04:58:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635397140000|2021-10-28 04:59:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635397150000|2021-10-28 04:59:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635397160000|2021-10-28 04:59:20|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1635397190000|2021-10-28 04:59:50|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|2
1635397200000|2021-10-28 05:00:00|1020|1015|1020|1015|1020|1015|1020|1015|1
1635397210000|2021-10-28 05:00:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|11
1635397260000|2021-10-28 05:01:00|1020.2|1015.2|1020.4|1015.4|1020.5|1015.5|1020.2|1015.2|6
1635397270000|2021-10-28 05:01:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|5
1635397280000|2021-10-28 05:01:20|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1635397290000|2021-10-28 05:01:30|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|4
1635397300000|2021-10-28 05:01:40|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|5
1635397310000|2021-10-28 05:01:50|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|2
1635397320000|2021-10-28 05:02:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|5
1635397350000|2021-10-28 05:02:30|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635397380000|2021-10-28 05:03:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635397410000|2021-10-28 05:03:30|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|7
1635397420000|2021-10-28 05:03:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|5
1635397430000|2021-10-28 05:03:50|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1635397470000|2021-10-28 05:04:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635397480000|2021-10-28 05:04:40|1020.3|1015.3|1020|1015|1020.4|1015.4|1020|1015|11
1635397490000|2021-10-28 05:04:50|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|6
1635397500000|2021-10-28 05:05:00|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|4
1635397510000|2021-10-28 05:05:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635397540000|2021-10-28 05:05:40|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|5
1635397560000|2021-10-28 05:06:00|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635397600000|2021-10-28 05:06:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635397610000|2021-10-28 05:06:50|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|9
1635397620000|2021-10-28 05:07:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|5
1635397630000|2021-10-28 05:07:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635397640000|2021-10-28 05:07:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635397650000|2021-10-28 05:07:30|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1635397680000|2021-10-28 05:08:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635397690000|2021-10-28 05:08:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635397710000|2021-10-28 05:08:30|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|4
1635397720000|2021-10-28 05:08:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635397730000|2021-10-28 05:08:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635397740000|2021-10-28 05:09:00|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1635397760000|2021-10-28 05:09:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635397770000|2021-10-28 05:09:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635397790000|2021-10-28 05:09:50|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635397800000|2021-10-28 05:10:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635397810000|2021-10-28 05:10:10|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|2
1635397820000|2021-10-28 05:10:20|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635397850000|2021-10-28 05:10:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635397860000|2021-10-28 05:11:00|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635397870000|2021-10-28 05:11:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635397890000|2021-10-28 05:11:30|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|5
1635397900000|2021-10-28 05:11:40|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1635397930000|2021-10-28 05:12:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|6
1635397960000|2021-10-28 05:12:40|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|5
1635397970000|2021-10-28 05:12:50|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|3
1635397990000|2021-10-28 05:13:10|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|6
1635398030000|2021-10-28 05:13:50|1020.1|1015.1|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|4
1635398040000|2021-10-28 05:14:00|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635398050000|2021-10-28 05:14:10|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635398100000|2021-10-28 05:15:00|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1635398110000|2021-10-28 05:15:10|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635398140000|2021-10-28 05:15:40|1019.1|1014.1|1019|1014|1019.2|1014.2|1019|1014|4
1635398150000|2021-10-28 05:15:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|3
1635398160000|2021-10-28 05:16:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1635398170000|2021-10-28 05:16:10|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635398180000|2021-10-28 05:16:20|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635398230000|2021-10-28 05:17:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635398240000|2021-10-28 05:17:20|1019.2|1014.2|1018.9|1013.9|1019.2|1014.2|1018.9|1013.9|5
1635398250000|2021-10-28 05:17:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635398260000|2021-10-28 05:17:40|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1635398280000|2021-10-28 05:18:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635398290000|2021-10-28 05:18:10|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|4
1635398300000|2021-10-28 05:18:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635398320000|2021-10-28 05:18:40|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|2
1635398330000|2021-10-28 05:18:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635398350000|2021-10-28 05:19:10|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1635398390000|2021-10-28 05:19:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635398420000|2021-10-28 05:20:20|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1635398470000|2021-10-28 05:21:10|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635398480000|2021-10-28 05:21:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635398500000|2021-10-28 05:21:40|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|9
1635398510000|2021-10-28 05:21:50|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|4
1635398580000|2021-10-28 05:23:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1635398590000|2021-10-28 05:23:10|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|5
1635398610000|2021-10-28 05:23:30|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1635398620000|2021-10-28 05:23:40|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1635398680000|2021-10-28 05:24:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1635398690000|2021-10-28 05:24:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635398700000|2021-10-28 05:25:00|1018.6|1013.6|1018.9|1013.9|1018.9|1013.9|1018.6|1013.6|3
1635398710000|2021-10-28 05:25:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635398720000|2021-10-28 05:25:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635398730000|2021-10-28 05:25:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635398770000|2021-10-28 05:26:10|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1635398800000|2021-10-28 05:26:40|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018|1013|4
1635398810000|2021-10-28 05:26:50|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635398820000|2021-10-28 05:27:00|1018.1|1013.1|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|3
1635398920000|2021-10-28 05:28:40|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635399000000|2021-10-28 05:30:00|1018.5|1013.5|1018.9|1013.9|1018.9|1013.9|1018.5|1013.5|6
1635399010000|2021-10-28 05:30:10|1019|1014|1019|1014|1019|1014|1019|1014|1
1635399030000|2021-10-28 05:30:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635399050000|2021-10-28 05:30:50|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|4
1635399060000|2021-10-28 05:31:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635399070000|2021-10-28 05:31:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635399080000|2021-10-28 05:31:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635399090000|2021-10-28 05:31:30|1019.5|1014.5|1019|1014|1019.5|1014.5|1019|1014|5
1635399100000|2021-10-28 05:31:40|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|4
1635399110000|2021-10-28 05:31:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|4
1635399120000|2021-10-28 05:32:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1018.9|1013.9|4
1635399130000|2021-10-28 05:32:10|1018.9|1013.9|1019|1014|1019.1|1014.1|1018.9|1013.9|4
1635399170000|2021-10-28 05:32:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635399180000|2021-10-28 05:33:00|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|5
1635399190000|2021-10-28 05:33:10|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1635399210000|2021-10-28 05:33:30|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.2|1013.2|4
1635399220000|2021-10-28 05:33:40|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635399230000|2021-10-28 05:33:50|1018.6|1013.6|1019|1014|1019|1014|1018.6|1013.6|6
1635399240000|2021-10-28 05:34:00|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|8
1635399250000|2021-10-28 05:34:10|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|6
1635399260000|2021-10-28 05:34:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635399280000|2021-10-28 05:34:40|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635399310000|2021-10-28 05:35:10|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635399320000|2021-10-28 05:35:20|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|9
1635399340000|2021-10-28 05:35:40|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1635399360000|2021-10-28 05:36:00|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|6
1635399370000|2021-10-28 05:36:10|1019|1014|1019|1014|1019.1|1014.1|1019|1014|3
1635399380000|2021-10-28 05:36:20|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635399390000|2021-10-28 05:36:30|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635399400000|2021-10-28 05:36:40|1019|1014|1019|1014|1019.1|1014.1|1019|1014|3
1635399430000|2021-10-28 05:37:10|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635399440000|2021-10-28 05:37:20|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|6
1635399460000|2021-10-28 05:37:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635399470000|2021-10-28 05:37:50|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1635399480000|2021-10-28 05:38:00|1018.5|1013.5|1018.9|1013.9|1018.9|1013.9|1018.5|1013.5|2
1635399490000|2021-10-28 05:38:10|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|5
1635399500000|2021-10-28 05:38:20|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635399510000|2021-10-28 05:38:30|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635399520000|2021-10-28 05:38:40|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|4
1635399540000|2021-10-28 05:39:00|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|5
1635399550000|2021-10-28 05:39:10|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635399560000|2021-10-28 05:39:20|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635399570000|2021-10-28 05:39:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|5
1635399610000|2021-10-28 05:40:10|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635399630000|2021-10-28 05:40:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635399660000|2021-10-28 05:41:00|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|3
1635399670000|2021-10-28 05:41:10|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635399700000|2021-10-28 05:41:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635399710000|2021-10-28 05:41:50|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|5
1635399730000|2021-10-28 05:42:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|13
1635399740000|2021-10-28 05:42:20|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|5
1635399780000|2021-10-28 05:43:00|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635399790000|2021-10-28 05:43:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635399800000|2021-10-28 05:43:20|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635399810000|2021-10-28 05:43:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635399820000|2021-10-28 05:43:40|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|10
1635399830000|2021-10-28 05:43:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1635399840000|2021-10-28 05:44:00|1020|1015|1020|1015|1020|1015|1020|1015|1
1635399850000|2021-10-28 05:44:10|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|5
1635399860000|2021-10-28 05:44:20|1020|1015|1020|1015|1020|1015|1020|1015|1
1635399870000|2021-10-28 05:44:30|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020|1015|5
1635399880000|2021-10-28 05:44:40|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|8
1635399890000|2021-10-28 05:44:50|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635399900000|2021-10-28 05:45:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|14
1635399910000|2021-10-28 05:45:10|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635399920000|2021-10-28 05:45:20|1020.2|1015.2|1020.5|1015.5|1020.5|1015.5|1020.2|1015.2|10
1635399930000|2021-10-28 05:45:30|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|9
1635399940000|2021-10-28 05:45:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|6
1635399960000|2021-10-28 05:46:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|3
1635399970000|2021-10-28 05:46:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635399980000|2021-10-28 05:46:20|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|3
1635399990000|2021-10-28 05:46:30|1020|1015|1020|1015|1020|1015|1020|1015|1
1635400000000|2021-10-28 05:46:40|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020|1015|6
1635400020000|2021-10-28 05:47:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|7
1635400030000|2021-10-28 05:47:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635400040000|2021-10-28 05:47:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635400050000|2021-10-28 05:47:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635400060000|2021-10-28 05:47:40|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|4
1635400070000|2021-10-28 05:47:50|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|4
1635400080000|2021-10-28 05:48:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|8
1635400090000|2021-10-28 05:48:10|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|13
1635400100000|2021-10-28 05:48:20|1020.1|1015.1|1020|1015|1020.2|1015.2|1020|1015|4
1635400110000|2021-10-28 05:48:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|7
1635400120000|2021-10-28 05:48:40|1020|1015|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|4
1635400130000|2021-10-28 05:48:50|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1635400140000|2021-10-28 05:49:00|1020.3|1015.3|1020|1015|1020.4|1015.4|1020|1015|9
1635400150000|2021-10-28 05:49:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635400210000|2021-10-28 05:50:10|1019.9|1014.9|1019.8|1014.8|1020|1015|1019.8|1014.8|9
1635400220000|2021-10-28 05:50:20|1019.7|1014.7|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|4
1635400230000|2021-10-28 05:50:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635400260000|2021-10-28 05:51:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|4
1635400270000|2021-10-28 05:51:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635400290000|2021-10-28 05:51:30|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1635400300000|2021-10-28 05:51:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635400320000|2021-10-28 05:52:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635400330000|2021-10-28 05:52:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|5
1635400340000|2021-10-28 05:52:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|7
1635400350000|2021-10-28 05:52:30|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|11
1635400360000|2021-10-28 05:52:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|9
1635400370000|2021-10-28 05:52:50|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|8
1635400380000|2021-10-28 05:53:00|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635400390000|2021-10-28 05:53:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1635400400000|2021-10-28 05:53:20|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|3
1635400420000|2021-10-28 05:53:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635400430000|2021-10-28 05:53:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635400440000|2021-10-28 05:54:00|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|6
1635400450000|2021-10-28 05:54:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|6
1635400480000|2021-10-28 05:54:40|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635400500000|2021-10-28 05:55:00|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635400510000|2021-10-28 05:55:10|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.8|1014.8|2
1635400520000|2021-10-28 05:55:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635400530000|2021-10-28 05:55:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635400540000|2021-10-28 05:55:40|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635400560000|2021-10-28 05:56:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635400570000|2021-10-28 05:56:10|1020.9|1015.9|1020.7|1015.7|1020.9|1015.9|1020.7|1015.7|7
1635400580000|2021-10-28 05:56:20|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1635400590000|2021-10-28 05:56:30|1020.5|1015.5|1019.9|1014.9|1020.5|1015.5|1019.9|1014.9|6
1635400600000|2021-10-28 05:56:40|1020|1015|1019.8|1014.8|1020|1015|1019.7|1014.7|8
1635400610000|2021-10-28 05:56:50|1019.7|1014.7|1020.2|1015.2|1020.2|1015.2|1019.7|1014.7|5
1635400620000|2021-10-28 05:57:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|3
1635400630000|2021-10-28 05:57:10|1020.2|1015.2|1020.6|1015.6|1020.7|1015.7|1020.2|1015.2|12
1635400640000|2021-10-28 05:57:20|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|3
1635400650000|2021-10-28 05:57:30|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|6
1635400670000|2021-10-28 05:57:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635400690000|2021-10-28 05:58:10|1021|1016|1021|1016|1021.1|1016.1|1021|1016|7
1635400700000|2021-10-28 05:58:20|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635400740000|2021-10-28 05:59:00|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635400760000|2021-10-28 05:59:20|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|4
1635400800000|2021-10-28 06:00:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635400820000|2021-10-28 06:00:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635400840000|2021-10-28 06:00:40|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635400850000|2021-10-28 06:00:50|1021|1016|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|6
1635400860000|2021-10-28 06:01:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635400870000|2021-10-28 06:01:10|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635400880000|2021-10-28 06:01:20|1020.8|1015.8|1020.5|1015.5|1020.8|1015.8|1020.3|1015.3|8
1635400890000|2021-10-28 06:01:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|3
1635400900000|2021-10-28 06:01:40|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|6
1635400910000|2021-10-28 06:01:50|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|11
1635400920000|2021-10-28 06:02:00|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635400930000|2021-10-28 06:02:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635400940000|2021-10-28 06:02:20|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635400950000|2021-10-28 06:02:30|1021|1016|1021|1016|1021|1016|1021|1016|1
1635400960000|2021-10-28 06:02:40|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635400980000|2021-10-28 06:03:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|4
1635400990000|2021-10-28 06:03:10|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635401010000|2021-10-28 06:03:30|1021|1016|1020.6|1015.6|1021|1016|1020.6|1015.6|3
1635401020000|2021-10-28 06:03:40|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635401040000|2021-10-28 06:04:00|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635401050000|2021-10-28 06:04:10|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|2
1635401060000|2021-10-28 06:04:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635401080000|2021-10-28 06:04:40|1020.4|1015.4|1020.7|1015.7|1020.7|1015.7|1020.3|1015.3|12
1635401090000|2021-10-28 06:04:50|1020.8|1015.8|1021|1016|1021|1016|1020.8|1015.8|2
1635401100000|2021-10-28 06:05:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635401110000|2021-10-28 06:05:10|1020.9|1015.9|1020.4|1015.4|1020.9|1015.9|1020.4|1015.4|4
1635401120000|2021-10-28 06:05:20|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|3
1635401140000|2021-10-28 06:05:40|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|3
1635401150000|2021-10-28 06:05:50|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635401160000|2021-10-28 06:06:00|1020.7|1015.7|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|6
1635401170000|2021-10-28 06:06:10|1020.5|1015.5|1019.9|1014.9|1020.5|1015.5|1019.9|1014.9|4
1635401180000|2021-10-28 06:06:20|1020|1015|1020|1015|1020|1015|1020|1015|1
1635401190000|2021-10-28 06:06:30|1019.9|1014.9|1020.2|1015.2|1020.3|1015.3|1019.8|1014.8|11
1635401210000|2021-10-28 06:06:50|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635401220000|2021-10-28 06:07:00|1020|1015|1019.7|1014.7|1020|1015|1019.7|1014.7|5
1635401230000|2021-10-28 06:07:10|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|5
1635401240000|2021-10-28 06:07:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|3
1635401250000|2021-10-28 06:07:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635401290000|2021-10-28 06:08:10|1019.5|1014.5|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|6
1635401300000|2021-10-28 06:08:20|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1635401310000|2021-10-28 06:08:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635401330000|2021-10-28 06:08:50|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|7
1635401340000|2021-10-28 06:09:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|7
1635401350000|2021-10-28 06:09:10|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635401360000|2021-10-28 06:09:20|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|12
1635401370000|2021-10-28 06:09:30|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635401380000|2021-10-28 06:09:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635401400000|2021-10-28 06:10:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635401460000|2021-10-28 06:11:00|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635401470000|2021-10-28 06:11:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635401500000|2021-10-28 06:11:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635401510000|2021-10-28 06:11:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635401520000|2021-10-28 06:12:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635401560000|2021-10-28 06:12:40|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1635401580000|2021-10-28 06:13:00|1019.5|1014.5|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|4
1635401590000|2021-10-28 06:13:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635401600000|2021-10-28 06:13:20|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1635401610000|2021-10-28 06:13:30|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|8
1635401620000|2021-10-28 06:13:40|1019.8|1014.8|1019.6|1014.6|1019.9|1014.9|1019.6|1014.6|9
1635401630000|2021-10-28 06:13:50|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635401640000|2021-10-28 06:14:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1635401710000|2021-10-28 06:15:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635401730000|2021-10-28 06:15:30|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635401750000|2021-10-28 06:15:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635401760000|2021-10-28 06:16:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635401780000|2021-10-28 06:16:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635401790000|2021-10-28 06:16:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|5
1635401800000|2021-10-28 06:16:40|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|3
1635401830000|2021-10-28 06:17:10|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1635401850000|2021-10-28 06:17:30|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1635401860000|2021-10-28 06:17:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635401870000|2021-10-28 06:17:50|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|8
1635401880000|2021-10-28 06:18:00|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1635401890000|2021-10-28 06:18:10|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1635401900000|2021-10-28 06:18:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|7
1635401910000|2021-10-28 06:18:30|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|7
1635401920000|2021-10-28 06:18:40|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|4
1635401940000|2021-10-28 06:19:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1635401950000|2021-10-28 06:19:10|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1635401970000|2021-10-28 06:19:30|1020|1015|1020.7|1015.7|1020.7|1015.7|1020|1015|5
1635401980000|2021-10-28 06:19:40|1020.6|1015.6|1021.1|1016.1|1021.1|1016.1|1020.6|1015.6|9
1635401990000|2021-10-28 06:19:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635402010000|2021-10-28 06:20:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|5
1635402020000|2021-10-28 06:20:20|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635402030000|2021-10-28 06:20:30|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|5
1635402040000|2021-10-28 06:20:40|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021|1016|4
1635402050000|2021-10-28 06:20:50|1021|1016|1020.7|1015.7|1021.1|1016.1|1020.7|1015.7|5
1635402060000|2021-10-28 06:21:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635402070000|2021-10-28 06:21:10|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1635402080000|2021-10-28 06:21:20|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635402130000|2021-10-28 06:22:10|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635402140000|2021-10-28 06:22:20|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635402170000|2021-10-28 06:22:50|1021|1016|1021.1|1016.1|1021.2|1016.2|1021|1016|12
1635402180000|2021-10-28 06:23:00|1021.2|1016.2|1020.9|1015.9|1021.2|1016.2|1020.9|1015.9|4
1635402190000|2021-10-28 06:23:10|1021|1016|1021|1016|1021.1|1016.1|1021|1016|21
1635402200000|2021-10-28 06:23:20|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|17
1635402220000|2021-10-28 06:23:40|1020.8|1015.8|1020.9|1015.9|1021|1016|1020.8|1015.8|3
1635402230000|2021-10-28 06:23:50|1021|1016|1021.1|1016.1|1021.1|1016.1|1020.8|1015.8|6
1635402280000|2021-10-28 06:24:40|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635402290000|2021-10-28 06:24:50|1020.9|1015.9|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|2
1635402300000|2021-10-28 06:25:00|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|10
1635402310000|2021-10-28 06:25:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|3
1635402320000|2021-10-28 06:25:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635402340000|2021-10-28 06:25:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|3
1635402350000|2021-10-28 06:25:50|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|4
1635402360000|2021-10-28 06:26:00|1020.8|1015.8|1021|1016|1021|1016|1020.8|1015.8|3
1635402380000|2021-10-28 06:26:20|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635402390000|2021-10-28 06:26:30|1021|1016|1021|1016|1021|1016|1021|1016|1
1635402420000|2021-10-28 06:27:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635402430000|2021-10-28 06:27:10|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635402440000|2021-10-28 06:27:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635402500000|2021-10-28 06:28:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635402520000|2021-10-28 06:28:40|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|2
1635402530000|2021-10-28 06:28:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635402550000|2021-10-28 06:29:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635402560000|2021-10-28 06:29:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635402590000|2021-10-28 06:29:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|7
1635402600000|2021-10-28 06:30:00|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.8|1016.8|8
1635402610000|2021-10-28 06:30:10|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|8
1635402620000|2021-10-28 06:30:20|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|2
1635402650000|2021-10-28 06:30:50|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1635402670000|2021-10-28 06:31:10|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635402710000|2021-10-28 06:31:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|14
1635402720000|2021-10-28 06:32:00|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|10
1635402730000|2021-10-28 06:32:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|7
1635402760000|2021-10-28 06:32:40|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|2
1635402780000|2021-10-28 06:33:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635402790000|2021-10-28 06:33:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1635402800000|2021-10-28 06:33:20|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|6
1635402810000|2021-10-28 06:33:30|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|3
1635402820000|2021-10-28 06:33:40|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635402830000|2021-10-28 06:33:50|1021|1016|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|12
1635402840000|2021-10-28 06:34:00|1021|1016|1021|1016|1021.1|1016.1|1021|1016|9
1635402860000|2021-10-28 06:34:20|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|4
1635402870000|2021-10-28 06:34:30|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|4
1635402880000|2021-10-28 06:34:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|7
1635402890000|2021-10-28 06:34:50|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|16
1635402900000|2021-10-28 06:35:00|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|16
1635402910000|2021-10-28 06:35:10|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|2
1635402920000|2021-10-28 06:35:20|1020.7|1015.7|1020.9|1015.9|1021|1016|1020.6|1015.6|8
1635402930000|2021-10-28 06:35:30|1021|1016|1021|1016|1021|1016|1021|1016|1
1635402940000|2021-10-28 06:35:40|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.8|1015.8|15
1635402960000|2021-10-28 06:36:00|1020.7|1015.7|1020.2|1015.2|1020.7|1015.7|1020.2|1015.2|5
1635402970000|2021-10-28 06:36:10|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020|1015|9
1635403000000|2021-10-28 06:36:40|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|10
1635403010000|2021-10-28 06:36:50|1020|1015|1020|1015|1020.1|1015.1|1020|1015|5
1635403020000|2021-10-28 06:37:00|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|4
1635403030000|2021-10-28 06:37:10|1019.9|1014.9|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|18
1635403040000|2021-10-28 06:37:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1635403050000|2021-10-28 06:37:30|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|10
1635403080000|2021-10-28 06:38:00|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|11
1635403090000|2021-10-28 06:38:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|9
1635403100000|2021-10-28 06:38:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|15
1635403110000|2021-10-28 06:38:30|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|7
1635403120000|2021-10-28 06:38:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635403130000|2021-10-28 06:38:50|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635403140000|2021-10-28 06:39:00|1019.4|1014.4|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|9
1635403150000|2021-10-28 06:39:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|5
1635403160000|2021-10-28 06:39:20|1019.3|1014.3|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|5
1635403170000|2021-10-28 06:39:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635403180000|2021-10-28 06:39:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635403190000|2021-10-28 06:39:50|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1635403200000|2021-10-28 06:40:00|1019.7|1014.7|1019|1014|1019.7|1014.7|1019|1014|7
1635403210000|2021-10-28 06:40:10|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|2
1635403220000|2021-10-28 06:40:20|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635403240000|2021-10-28 06:40:40|1018.6|1013.6|1019|1014|1019|1014|1018.6|1013.6|2
1635403260000|2021-10-28 06:41:00|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1635403270000|2021-10-28 06:41:10|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|6
1635403280000|2021-10-28 06:41:20|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|8
1635403290000|2021-10-28 06:41:30|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|8
1635403300000|2021-10-28 06:41:40|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|16
1635403310000|2021-10-28 06:41:50|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|20
1635403320000|2021-10-28 06:42:00|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|5
1635403350000|2021-10-28 06:42:30|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|6
1635403360000|2021-10-28 06:42:40|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|5
1635403370000|2021-10-28 06:42:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635403380000|2021-10-28 06:43:00|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|2
1635403400000|2021-10-28 06:43:20|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|6
1635403420000|2021-10-28 06:43:40|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1635403450000|2021-10-28 06:44:10|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|2
1635403460000|2021-10-28 06:44:20|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|3
1635403470000|2021-10-28 06:44:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1635403550000|2021-10-28 06:45:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1635403570000|2021-10-28 06:46:10|1019.3|1014.3|1019.6|1014.6|1019.7|1014.7|1019.2|1014.2|7
1635403580000|2021-10-28 06:46:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1635403590000|2021-10-28 06:46:30|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1635403600000|2021-10-28 06:46:40|1019.8|1014.8|1019.5|1014.5|1019.8|1014.8|1019.5|1014.5|10
1635403610000|2021-10-28 06:46:50|1019.3|1014.3|1019|1014|1019.3|1014.3|1019|1014|8
1635403620000|2021-10-28 06:47:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|3
1635403630000|2021-10-28 06:47:10|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|4
1635403690000|2021-10-28 06:48:10|1019.2|1014.2|1019|1014|1019.2|1014.2|1018.9|1013.9|3
1635403720000|2021-10-28 06:48:40|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635403730000|2021-10-28 06:48:50|1019|1014|1019.1|1014.1|1019.1|1014.1|1018.8|1013.8|6
1635403740000|2021-10-28 06:49:00|1019|1014|1019|1014|1019.1|1014.1|1019|1014|3
1635403750000|2021-10-28 06:49:10|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|5
1635403760000|2021-10-28 06:49:20|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1635403770000|2021-10-28 06:49:30|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1635403780000|2021-10-28 06:49:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|4
1635403790000|2021-10-28 06:49:50|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635403800000|2021-10-28 06:50:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635403810000|2021-10-28 06:50:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635403820000|2021-10-28 06:50:20|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|5
1635403830000|2021-10-28 06:50:30|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|3
1635403840000|2021-10-28 06:50:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635403850000|2021-10-28 06:50:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635403860000|2021-10-28 06:51:00|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|3
1635403870000|2021-10-28 06:51:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635403880000|2021-10-28 06:51:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|7
1635403890000|2021-10-28 06:51:30|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|3
1635403910000|2021-10-28 06:51:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|5
1635403930000|2021-10-28 06:52:10|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635403950000|2021-10-28 06:52:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|11
1635403960000|2021-10-28 06:52:40|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635403980000|2021-10-28 06:53:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635404000000|2021-10-28 06:53:20|1019.9|1014.9|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|3
1635404010000|2021-10-28 06:53:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|3
1635404030000|2021-10-28 06:53:50|1020|1015|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|5
1635404040000|2021-10-28 06:54:00|1019.9|1014.9|1020|1015|1020|1015|1019.8|1014.8|8
1635404050000|2021-10-28 06:54:10|1019.9|1014.9|1019.5|1014.5|1020|1015|1019.5|1014.5|6
1635404060000|2021-10-28 06:54:20|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|4
1635404070000|2021-10-28 06:54:30|1019.4|1014.4|1019.7|1014.7|1019.8|1014.8|1019.1|1014.1|7
1635404080000|2021-10-28 06:54:40|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|3
1635404090000|2021-10-28 06:54:50|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|4
1635404100000|2021-10-28 06:55:00|1019.7|1014.7|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|12
1635404120000|2021-10-28 06:55:20|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|3
1635404130000|2021-10-28 06:55:30|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|10
1635404140000|2021-10-28 06:55:40|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.7|1014.7|10
1635404150000|2021-10-28 06:55:50|1020|1015|1019.9|1014.9|1020|1015|1019.8|1014.8|8
1635404160000|2021-10-28 06:56:00|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|7
1635404170000|2021-10-28 06:56:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|10
1635404180000|2021-10-28 06:56:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635404210000|2021-10-28 06:56:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1635404220000|2021-10-28 06:57:00|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.8|1014.8|11
1635404240000|2021-10-28 06:57:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635404250000|2021-10-28 06:57:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|4
1635404260000|2021-10-28 06:57:40|1020.4|1015.4|1020.7|1015.7|1020.7|1015.7|1020.4|1015.4|2
1635404270000|2021-10-28 06:57:50|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|8
1635404280000|2021-10-28 06:58:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|7
1635404290000|2021-10-28 06:58:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|7
1635404300000|2021-10-28 06:58:20|1020.5|1015.5|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|7
1635404330000|2021-10-28 06:58:50|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1635404340000|2021-10-28 06:59:00|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|5
1635404350000|2021-10-28 06:59:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635404370000|2021-10-28 06:59:30|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635404380000|2021-10-28 06:59:40|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635404390000|2021-10-28 06:59:50|1020.4|1015.4|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|7
1635404400000|2021-10-28 07:00:00|1020.3|1015.3|1020.1|1015.1|1020.4|1015.4|1020.1|1015.1|7
1635404410000|2021-10-28 07:00:10|1020|1015|1020|1015|1020.1|1015.1|1019.8|1014.8|18
1635404420000|2021-10-28 07:00:20|1020.1|1015.1|1020|1015|1020.2|1015.2|1020|1015|13
1635404430000|2021-10-28 07:00:30|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.9|1014.9|9
1635404440000|2021-10-28 07:00:40|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635404450000|2021-10-28 07:00:50|1019.7|1014.7|1020.4|1015.4|1020.4|1015.4|1019.6|1014.6|10
1635404460000|2021-10-28 07:01:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|8
1635404470000|2021-10-28 07:01:10|1020.2|1015.2|1020.5|1015.5|1020.6|1015.6|1020.2|1015.2|13
1635404480000|2021-10-28 07:01:20|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|13
1635404490000|2021-10-28 07:01:30|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|4
1635404500000|2021-10-28 07:01:40|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|8
1635404520000|2021-10-28 07:02:00|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|6
1635404530000|2021-10-28 07:02:10|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|5
1635404540000|2021-10-28 07:02:20|1020.9|1015.9|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|3
1635404550000|2021-10-28 07:02:30|1021|1016|1021.2|1016.2|1021.2|1016.2|1021|1016|9
1635404560000|2021-10-28 07:02:40|1021.1|1016.1|1021.6|1016.6|1021.7|1016.7|1021.1|1016.1|9
1635404570000|2021-10-28 07:02:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|12
1635404580000|2021-10-28 07:03:00|1022|1017|1021.6|1016.6|1022|1017|1021.6|1016.6|7
1635404610000|2021-10-28 07:03:30|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635404620000|2021-10-28 07:03:40|1021.9|1016.9|1022.1|1017.1|1022.2|1017.2|1021.9|1016.9|4
1635404630000|2021-10-28 07:03:50|1022.2|1017.2|1024.5|1019.5|1024.5|1019.5|1022.2|1017.2|11
1635404640000|2021-10-28 07:04:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|6
1635404650000|2021-10-28 07:04:10|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|5
1635404660000|2021-10-28 07:04:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|5
1635404670000|2021-10-28 07:04:30|1024.2|1019.2|1023.5|1018.5|1024.2|1019.2|1023.4|1018.4|8
1635404680000|2021-10-28 07:04:40|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1023.1|1018.1|5
1635404690000|2021-10-28 07:04:50|1023|1018|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|12
1635404700000|2021-10-28 07:05:00|1022.8|1017.8|1023|1018|1023|1018|1022.8|1017.8|5
1635404710000|2021-10-28 07:05:10|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.8|1017.8|5
1635404720000|2021-10-28 07:05:20|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|3
1635404730000|2021-10-28 07:05:30|1022.6|1017.6|1022.2|1017.2|1022.6|1017.6|1022.1|1017.1|10
1635404740000|2021-10-28 07:05:40|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635404750000|2021-10-28 07:05:50|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|6
1635404760000|2021-10-28 07:06:00|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.3|1017.3|13
1635404770000|2021-10-28 07:06:10|1022.7|1017.7|1023.2|1018.2|1023.2|1018.2|1022.7|1017.7|5
1635404780000|2021-10-28 07:06:20|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635404790000|2021-10-28 07:06:30|1023.1|1018.1|1023.5|1018.5|1023.5|1018.5|1023.1|1018.1|11
1635404800000|2021-10-28 07:06:40|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.1|1018.1|7
1635404810000|2021-10-28 07:06:50|1023.4|1018.4|1023|1018|1023.4|1018.4|1023|1018|11
1635404820000|2021-10-28 07:07:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|5
1635404830000|2021-10-28 07:07:10|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635404840000|2021-10-28 07:07:20|1023|1018|1022.9|1017.9|1023.3|1018.3|1022.8|1017.8|11
1635404850000|2021-10-28 07:07:30|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|8
1635404860000|2021-10-28 07:07:40|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|4
1635404880000|2021-10-28 07:08:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|6
1635404890000|2021-10-28 07:08:10|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635404900000|2021-10-28 07:08:20|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635404910000|2021-10-28 07:08:30|1022.4|1017.4|1021.8|1016.8|1022.4|1017.4|1021.7|1016.7|10
1635404920000|2021-10-28 07:08:40|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|6
1635404930000|2021-10-28 07:08:50|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|5
1635404940000|2021-10-28 07:09:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|7
1635404950000|2021-10-28 07:09:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1635404960000|2021-10-28 07:09:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635404990000|2021-10-28 07:09:50|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635405000000|2021-10-28 07:10:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|7
1635405010000|2021-10-28 07:10:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635405020000|2021-10-28 07:10:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1635405030000|2021-10-28 07:10:30|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|4
1635405040000|2021-10-28 07:10:40|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.5|1016.5|16
1635405050000|2021-10-28 07:10:50|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1635405060000|2021-10-28 07:11:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.1|1017.1|12
1635405070000|2021-10-28 07:11:10|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|3
1635405080000|2021-10-28 07:11:20|1022.4|1017.4|1022.7|1017.7|1022.7|1017.7|1022.3|1017.3|13
1635405090000|2021-10-28 07:11:30|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|3
1635405100000|2021-10-28 07:11:40|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|4
1635405110000|2021-10-28 07:11:50|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|4
1635405120000|2021-10-28 07:12:00|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.5|1017.5|8
1635405130000|2021-10-28 07:12:10|1022.8|1017.8|1023.1|1018.1|1023.1|1018.1|1022.8|1017.8|3
1635405140000|2021-10-28 07:12:20|1023.2|1018.2|1023.8|1018.8|1023.8|1018.8|1023.1|1018.1|10
1635405150000|2021-10-28 07:12:30|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|5
1635405160000|2021-10-28 07:12:40|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635405190000|2021-10-28 07:13:10|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1635405200000|2021-10-28 07:13:20|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635405210000|2021-10-28 07:13:30|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|9
1635405220000|2021-10-28 07:13:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|9
1635405230000|2021-10-28 07:13:50|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|4
1635405240000|2021-10-28 07:14:00|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|4
1635405250000|2021-10-28 07:14:10|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.4|1018.4|5
1635405260000|2021-10-28 07:14:20|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|17
1635405270000|2021-10-28 07:14:30|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|4
1635405280000|2021-10-28 07:14:40|1023.2|1018.2|1023|1018|1023.2|1018.2|1023|1018|3
1635405290000|2021-10-28 07:14:50|1023.1|1018.1|1022.6|1017.6|1023.1|1018.1|1022.5|1017.5|7
1635405300000|2021-10-28 07:15:00|1022.7|1017.7|1023|1018|1023|1018|1022.7|1017.7|4
1635405310000|2021-10-28 07:15:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635405320000|2021-10-28 07:15:20|1023.3|1018.3|1023|1018|1023.3|1018.3|1023|1018|3
1635405330000|2021-10-28 07:15:30|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|3
1635405340000|2021-10-28 07:15:40|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1635405350000|2021-10-28 07:15:50|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1635405360000|2021-10-28 07:16:00|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|6
1635405380000|2021-10-28 07:16:20|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|4
1635405390000|2021-10-28 07:16:30|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|14
1635405400000|2021-10-28 07:16:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|12
1635405410000|2021-10-28 07:16:50|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.3|1018.3|6
1635405430000|2021-10-28 07:17:10|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|13
1635405440000|2021-10-28 07:17:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635405450000|2021-10-28 07:17:30|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635405460000|2021-10-28 07:17:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635405470000|2021-10-28 07:17:50|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|14
1635405480000|2021-10-28 07:18:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1635405490000|2021-10-28 07:18:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1635405510000|2021-10-28 07:18:30|1023|1018|1022.8|1017.8|1023|1018|1022.8|1017.8|2
1635405520000|2021-10-28 07:18:40|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|9
1635405530000|2021-10-28 07:18:50|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635405540000|2021-10-28 07:19:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023|1018|13
1635405550000|2021-10-28 07:19:10|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|9
1635405560000|2021-10-28 07:19:20|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|10
1635405570000|2021-10-28 07:19:30|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1635405590000|2021-10-28 07:19:50|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635405600000|2021-10-28 07:20:00|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|8
1635405610000|2021-10-28 07:20:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635405620000|2021-10-28 07:20:20|1023.3|1018.3|1023.4|1018.4|1023.7|1018.7|1023.3|1018.3|7
1635405630000|2021-10-28 07:20:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635405640000|2021-10-28 07:20:40|1023.4|1018.4|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|2
1635405650000|2021-10-28 07:20:50|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|7
1635405660000|2021-10-28 07:21:00|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|6
1635405670000|2021-10-28 07:21:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635405680000|2021-10-28 07:21:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|17
1635405700000|2021-10-28 07:21:40|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|11
1635405740000|2021-10-28 07:22:20|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635405750000|2021-10-28 07:22:30|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635405760000|2021-10-28 07:22:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635405770000|2021-10-28 07:22:50|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635405780000|2021-10-28 07:23:00|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1635405820000|2021-10-28 07:23:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|3
1635405830000|2021-10-28 07:23:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|7
1635405840000|2021-10-28 07:24:00|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|8
1635405850000|2021-10-28 07:24:10|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635405860000|2021-10-28 07:24:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635405880000|2021-10-28 07:24:40|1023.8|1018.8|1023.4|1018.4|1023.8|1018.8|1023.4|1018.4|5
1635405890000|2021-10-28 07:24:50|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635405900000|2021-10-28 07:25:00|1023.5|1018.5|1023.9|1018.9|1024|1019|1023.5|1018.5|5
1635405910000|2021-10-28 07:25:10|1024|1019|1024|1019|1024|1019|1023.9|1018.9|5
1635405920000|2021-10-28 07:25:20|1024.1|1019.1|1024|1019|1024.1|1019.1|1023.9|1018.9|4
1635405930000|2021-10-28 07:25:30|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.8|1018.8|6
1635405940000|2021-10-28 07:25:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635405960000|2021-10-28 07:26:00|1023.6|1018.6|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|3
1635405970000|2021-10-28 07:26:10|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635405980000|2021-10-28 07:26:20|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|4
1635405990000|2021-10-28 07:26:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.1|1018.1|5
1635406020000|2021-10-28 07:27:00|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|3
1635406030000|2021-10-28 07:27:10|1023.1|1018.1|1022.8|1017.8|1023.1|1018.1|1022.6|1017.6|4
1635406040000|2021-10-28 07:27:20|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635406050000|2021-10-28 07:27:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635406060000|2021-10-28 07:27:40|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|5
1635406090000|2021-10-28 07:28:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635406100000|2021-10-28 07:28:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1635406120000|2021-10-28 07:28:40|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635406130000|2021-10-28 07:28:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635406140000|2021-10-28 07:29:00|1023|1018|1022.7|1017.7|1023|1018|1022.6|1017.6|11
1635406160000|2021-10-28 07:29:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635406170000|2021-10-28 07:29:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635406180000|2021-10-28 07:29:40|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1635406190000|2021-10-28 07:29:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1635406200000|2021-10-28 07:30:00|1022.7|1017.7|1022.9|1017.9|1023|1018|1022.5|1017.5|12
1635406210000|2021-10-28 07:30:10|1023|1018|1022.8|1017.8|1023|1018|1022.7|1017.7|11
1635406220000|2021-10-28 07:30:20|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|3
1635406230000|2021-10-28 07:30:30|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635406240000|2021-10-28 07:30:40|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1635406250000|2021-10-28 07:30:50|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1635406260000|2021-10-28 07:31:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635406270000|2021-10-28 07:31:10|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635406280000|2021-10-28 07:31:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1635406290000|2021-10-28 07:31:30|1023|1018|1023|1018|1023.1|1018.1|1022.9|1017.9|5
1635406310000|2021-10-28 07:31:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|4
1635406320000|2021-10-28 07:32:00|1022.8|1017.8|1023|1018|1023|1018|1022.8|1017.8|4
1635406330000|2021-10-28 07:32:10|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|12
1635406340000|2021-10-28 07:32:20|1023.1|1018.1|1023.3|1018.3|1023.3|1018.3|1023|1018|4
1635406350000|2021-10-28 07:32:30|1023.4|1018.4|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|5
1635406360000|2021-10-28 07:32:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635406370000|2021-10-28 07:32:50|1023.7|1018.7|1023.5|1018.5|1023.8|1018.8|1023.5|1018.5|12
1635406380000|2021-10-28 07:33:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635406390000|2021-10-28 07:33:10|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|3
1635406400000|2021-10-28 07:33:20|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1635406410000|2021-10-28 07:33:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|3
1635406420000|2021-10-28 07:33:40|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|4
1635406430000|2021-10-28 07:33:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635406440000|2021-10-28 07:34:00|1023|1018|1023|1018|1023|1018|1023|1018|1
1635406450000|2021-10-28 07:34:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635406460000|2021-10-28 07:34:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1635406470000|2021-10-28 07:34:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|7
1635406480000|2021-10-28 07:34:40|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|3
1635406490000|2021-10-28 07:34:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635406500000|2021-10-28 07:35:00|1023.8|1018.8|1024|1019|1024|1019|1023.8|1018.8|6
1635406510000|2021-10-28 07:35:10|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|7
1635406520000|2021-10-28 07:35:20|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|12
1635406530000|2021-10-28 07:35:30|1023.8|1018.8|1024|1019|1024|1019|1023.8|1018.8|5
1635406540000|2021-10-28 07:35:40|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635406550000|2021-10-28 07:35:50|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|15
1635406560000|2021-10-28 07:36:00|1024|1019|1023.8|1018.8|1024|1019|1023.8|1018.8|9
1635406580000|2021-10-28 07:36:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635406590000|2021-10-28 07:36:30|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023.8|1018.8|2
1635406600000|2021-10-28 07:36:40|1024.2|1019.2|1024.5|1019.5|1024.5|1019.5|1024.2|1019.2|2
1635406610000|2021-10-28 07:36:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635406620000|2021-10-28 07:37:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1635406630000|2021-10-28 07:37:10|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|5
1635406640000|2021-10-28 07:37:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635406650000|2021-10-28 07:37:30|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1635406660000|2021-10-28 07:37:40|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1635406670000|2021-10-28 07:37:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1635406680000|2021-10-28 07:38:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635406690000|2021-10-28 07:38:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|8
1635406710000|2021-10-28 07:38:30|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|8
1635406720000|2021-10-28 07:38:40|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|6
1635406730000|2021-10-28 07:38:50|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635406740000|2021-10-28 07:39:00|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|10
1635406750000|2021-10-28 07:39:10|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635406770000|2021-10-28 07:39:30|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024|1019|11
1635406780000|2021-10-28 07:39:40|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|15
1635406790000|2021-10-28 07:39:50|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|9
1635406800000|2021-10-28 07:40:00|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|6
1635406810000|2021-10-28 07:40:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635406820000|2021-10-28 07:40:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1635406840000|2021-10-28 07:40:40|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|5
1635406850000|2021-10-28 07:40:50|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|4
1635406860000|2021-10-28 07:41:00|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635406870000|2021-10-28 07:41:10|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|5
1635406880000|2021-10-28 07:41:20|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635406890000|2021-10-28 07:41:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1635406900000|2021-10-28 07:41:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635406910000|2021-10-28 07:41:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635406920000|2021-10-28 07:42:00|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|5
1635406930000|2021-10-28 07:42:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|3
1635406940000|2021-10-28 07:42:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635406950000|2021-10-28 07:42:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635406960000|2021-10-28 07:42:40|1025|1020|1025|1020|1025.1|1020.1|1025|1020|3
1635406970000|2021-10-28 07:42:50|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1635406980000|2021-10-28 07:43:00|1025|1020|1024.9|1019.9|1025|1020|1024.8|1019.8|9
1635406990000|2021-10-28 07:43:10|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|3
1635407000000|2021-10-28 07:43:20|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|4
1635407010000|2021-10-28 07:43:30|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|9
1635407020000|2021-10-28 07:43:40|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|9
1635407030000|2021-10-28 07:43:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|9
1635407040000|2021-10-28 07:44:00|1024.6|1019.6|1024.4|1019.4|1024.7|1019.7|1024.3|1019.3|14
1635407050000|2021-10-28 07:44:10|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024|1019|8
1635407060000|2021-10-28 07:44:20|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1635407070000|2021-10-28 07:44:30|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|6
1635407080000|2021-10-28 07:44:40|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|12
1635407090000|2021-10-28 07:44:50|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|7
1635407110000|2021-10-28 07:45:10|1024.2|1019.2|1024.7|1019.7|1024.7|1019.7|1024.2|1019.2|5
1635407120000|2021-10-28 07:45:20|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635407130000|2021-10-28 07:45:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|3
1635407140000|2021-10-28 07:45:40|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|4
1635407160000|2021-10-28 07:46:00|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|4
1635407170000|2021-10-28 07:46:10|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|5
1635407180000|2021-10-28 07:46:20|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|5
1635407190000|2021-10-28 07:46:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635407200000|2021-10-28 07:46:40|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|15
1635407210000|2021-10-28 07:46:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|9
1635407230000|2021-10-28 07:47:10|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|3
1635407250000|2021-10-28 07:47:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635407270000|2021-10-28 07:47:50|1024.1|1019.1|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|4
1635407280000|2021-10-28 07:48:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635407290000|2021-10-28 07:48:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635407300000|2021-10-28 07:48:20|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1635407310000|2021-10-28 07:48:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635407320000|2021-10-28 07:48:40|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|7
1635407330000|2021-10-28 07:48:50|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|10
1635407340000|2021-10-28 07:49:00|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|5
1635407350000|2021-10-28 07:49:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635407360000|2021-10-28 07:49:20|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023.8|1018.8|3
1635407370000|2021-10-28 07:49:30|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1635407380000|2021-10-28 07:49:40|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|6
1635407400000|2021-10-28 07:50:00|1024.3|1019.3|1024.7|1019.7|1024.8|1019.8|1024.2|1019.2|9
1635407410000|2021-10-28 07:50:10|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|7
1635407420000|2021-10-28 07:50:20|1024.7|1019.7|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|8
1635407430000|2021-10-28 07:50:30|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|13
1635407440000|2021-10-28 07:50:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635407450000|2021-10-28 07:50:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1635407460000|2021-10-28 07:51:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635407470000|2021-10-28 07:51:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635407480000|2021-10-28 07:51:20|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|11
1635407490000|2021-10-28 07:51:30|1024.1|1019.1|1024|1019|1024.2|1019.2|1024|1019|4
1635407500000|2021-10-28 07:51:40|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|6
1635407510000|2021-10-28 07:51:50|1023.9|1018.9|1024.4|1019.4|1024.4|1019.4|1023.8|1018.8|8
1635407520000|2021-10-28 07:52:00|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|3
1635407530000|2021-10-28 07:52:10|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.3|1019.3|5
1635407540000|2021-10-28 07:52:20|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|4
1635407550000|2021-10-28 07:52:30|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635407560000|2021-10-28 07:52:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|3
1635407570000|2021-10-28 07:52:50|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|4
1635407590000|2021-10-28 07:53:10|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|3
1635407600000|2021-10-28 07:53:20|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|4
1635407610000|2021-10-28 07:53:30|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635407620000|2021-10-28 07:53:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635407650000|2021-10-28 07:54:10|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1635407660000|2021-10-28 07:54:20|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635407670000|2021-10-28 07:54:30|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|3
1635407690000|2021-10-28 07:54:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635407700000|2021-10-28 07:55:00|1024.1|1019.1|1023.8|1018.8|1024.1|1019.1|1023.7|1018.7|5
1635407710000|2021-10-28 07:55:10|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635407720000|2021-10-28 07:55:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635407740000|2021-10-28 07:55:40|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635407750000|2021-10-28 07:55:50|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635407760000|2021-10-28 07:56:00|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635407770000|2021-10-28 07:56:10|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|4
1635407780000|2021-10-28 07:56:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635407800000|2021-10-28 07:56:40|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|5
1635407810000|2021-10-28 07:56:50|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.4|1018.4|13
1635407820000|2021-10-28 07:57:00|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|5
1635407830000|2021-10-28 07:57:10|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635407850000|2021-10-28 07:57:30|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|3
1635407860000|2021-10-28 07:57:40|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|3
1635407880000|2021-10-28 07:58:00|1023.4|1018.4|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|6
1635407890000|2021-10-28 07:58:10|1023.6|1018.6|1023.3|1018.3|1023.6|1018.6|1023.3|1018.3|7
1635407900000|2021-10-28 07:58:20|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635407920000|2021-10-28 07:58:40|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|5
1635407930000|2021-10-28 07:58:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|3
1635407940000|2021-10-28 07:59:00|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|20
1635407950000|2021-10-28 07:59:10|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.1|1018.1|4
1635407960000|2021-10-28 07:59:20|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023.2|1018.2|5
1635407970000|2021-10-28 07:59:30|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|5
1635407980000|2021-10-28 07:59:40|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|10
1635407990000|2021-10-28 07:59:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635408000000|2021-10-28 08:00:00|1023.8|1018.8|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|5
1635408010000|2021-10-28 08:00:10|1023.7|1018.7|1023.9|1018.9|1024|1019|1023.7|1018.7|3
1635408020000|2021-10-28 08:00:20|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|6
1635408030000|2021-10-28 08:00:30|1023.8|1018.8|1024|1019|1024|1019|1023.7|1018.7|5
1635408040000|2021-10-28 08:00:40|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|7
1635408050000|2021-10-28 08:00:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635408060000|2021-10-28 08:01:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635408070000|2021-10-28 08:01:10|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635408080000|2021-10-28 08:01:20|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|4
1635408090000|2021-10-28 08:01:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|5
1635408100000|2021-10-28 08:01:40|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|7
1635408110000|2021-10-28 08:01:50|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|8
1635408120000|2021-10-28 08:02:00|1023.5|1018.5|1023.8|1018.8|1023.8|1018.8|1023.5|1018.5|5
1635408130000|2021-10-28 08:02:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635408140000|2021-10-28 08:02:20|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|3
1635408150000|2021-10-28 08:02:30|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.8|1018.8|5
1635408160000|2021-10-28 08:02:40|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635408170000|2021-10-28 08:02:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635408180000|2021-10-28 08:03:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635408200000|2021-10-28 08:03:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1635408210000|2021-10-28 08:03:30|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1635408240000|2021-10-28 08:04:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635408250000|2021-10-28 08:04:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635408260000|2021-10-28 08:04:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|7
1635408270000|2021-10-28 08:04:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|5
1635408280000|2021-10-28 08:04:40|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|9
1635408290000|2021-10-28 08:04:50|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635408300000|2021-10-28 08:05:00|1024.1|1019.1|1024|1019|1024.2|1019.2|1024|1019|10
1635408310000|2021-10-28 08:05:10|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|15
1635408320000|2021-10-28 08:05:20|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|4
1635408340000|2021-10-28 08:05:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635408350000|2021-10-28 08:05:50|1024|1019|1024.2|1019.2|1024.2|1019.2|1024|1019|3
1635408360000|2021-10-28 08:06:00|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|5
1635408370000|2021-10-28 08:06:10|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|5
1635408380000|2021-10-28 08:06:20|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.5|1018.5|7
1635408390000|2021-10-28 08:06:30|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|6
1635408400000|2021-10-28 08:06:40|1023.7|1018.7|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|11
1635408410000|2021-10-28 08:06:50|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|6
1635408420000|2021-10-28 08:07:00|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635408430000|2021-10-28 08:07:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|9
1635408440000|2021-10-28 08:07:20|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635408450000|2021-10-28 08:07:30|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|6
1635408460000|2021-10-28 08:07:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635408470000|2021-10-28 08:07:50|1024|1019|1024|1019|1024|1019|1024|1019|1
1635408480000|2021-10-28 08:08:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|4
1635408490000|2021-10-28 08:08:10|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|4
1635408500000|2021-10-28 08:08:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|3
1635408520000|2021-10-28 08:08:40|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635408530000|2021-10-28 08:08:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|11
1635408540000|2021-10-28 08:09:00|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|7
1635408550000|2021-10-28 08:09:10|1024|1019|1024|1019|1024|1019|1024|1019|1
1635408570000|2021-10-28 08:09:30|1024.1|1019.1|1024|1019|1024.2|1019.2|1024|1019|20
1635408580000|2021-10-28 08:09:40|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|9
1635408590000|2021-10-28 08:09:50|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|11
1635408600000|2021-10-28 08:10:00|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635408620000|2021-10-28 08:10:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635408630000|2021-10-28 08:10:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|3
1635408640000|2021-10-28 08:10:40|1023.9|1018.9|1024|1019|1024|1019|1023.8|1018.8|4
1635408660000|2021-10-28 08:11:00|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|6
1635408670000|2021-10-28 08:11:10|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|8
1635408680000|2021-10-28 08:11:20|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|5
1635408690000|2021-10-28 08:11:30|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1635408700000|2021-10-28 08:11:40|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|4
1635408720000|2021-10-28 08:12:00|1023.8|1018.8|1024|1019|1024|1019|1023.8|1018.8|5
1635408730000|2021-10-28 08:12:10|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|5
1635408740000|2021-10-28 08:12:20|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|8
1635408750000|2021-10-28 08:12:30|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|6
1635408760000|2021-10-28 08:12:40|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635408790000|2021-10-28 08:13:10|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.7|1018.7|6
1635408800000|2021-10-28 08:13:20|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|5
1635408810000|2021-10-28 08:13:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|13
1635408820000|2021-10-28 08:13:40|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|7
1635408830000|2021-10-28 08:13:50|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|3
1635408840000|2021-10-28 08:14:00|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635408870000|2021-10-28 08:14:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635408880000|2021-10-28 08:14:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|3
1635408890000|2021-10-28 08:14:50|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1635408900000|2021-10-28 08:15:00|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635408930000|2021-10-28 08:15:30|1023.9|1018.9|1024|1019|1024.1|1019.1|1023.9|1018.9|3
1635408960000|2021-10-28 08:16:00|1023.8|1018.8|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|8
1635408970000|2021-10-28 08:16:10|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.4|1018.4|4
1635408980000|2021-10-28 08:16:20|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|4
1635408990000|2021-10-28 08:16:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|11
1635409000000|2021-10-28 08:16:40|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|3
1635409010000|2021-10-28 08:16:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|5
1635409020000|2021-10-28 08:17:00|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635409030000|2021-10-28 08:17:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635409040000|2021-10-28 08:17:20|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635409050000|2021-10-28 08:17:30|1024|1019|1024|1019|1024|1019|1023.9|1018.9|9
1635409060000|2021-10-28 08:17:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635409070000|2021-10-28 08:17:50|1024|1019|1024|1019|1024|1019|1024|1019|1
1635409080000|2021-10-28 08:18:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635409090000|2021-10-28 08:18:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|4
1635409100000|2021-10-28 08:18:20|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635409120000|2021-10-28 08:18:40|1024|1019|1024|1019|1024.1|1019.1|1024|1019|3
1635409140000|2021-10-28 08:19:00|1023.9|1018.9|1024|1019|1024|1019|1023.8|1018.8|4
1635409150000|2021-10-28 08:19:10|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|9
1635409170000|2021-10-28 08:19:30|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635409180000|2021-10-28 08:19:40|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|9
1635409190000|2021-10-28 08:19:50|1024|1019|1024|1019|1024|1019|1023.9|1018.9|9
1635409200000|2021-10-28 08:20:00|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|5
1635409210000|2021-10-28 08:20:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|8
1635409220000|2021-10-28 08:20:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635409240000|2021-10-28 08:20:40|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|6
1635409260000|2021-10-28 08:21:00|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|6
1635409280000|2021-10-28 08:21:20|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|5
1635409290000|2021-10-28 08:21:30|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.1|1018.1|4
1635409300000|2021-10-28 08:21:40|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|9
1635409320000|2021-10-28 08:22:00|1023.3|1018.3|1023|1018|1023.3|1018.3|1023|1018|3
1635409370000|2021-10-28 08:22:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1635409380000|2021-10-28 08:23:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|5
1635409400000|2021-10-28 08:23:20|1023|1018|1022.8|1017.8|1023|1018|1022.8|1017.8|3
1635409420000|2021-10-28 08:23:40|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|3
1635409430000|2021-10-28 08:23:50|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|3
1635409440000|2021-10-28 08:24:00|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|6
1635409450000|2021-10-28 08:24:10|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|9
1635409460000|2021-10-28 08:24:20|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|7
1635409470000|2021-10-28 08:24:30|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|5
1635409480000|2021-10-28 08:24:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|5
1635409500000|2021-10-28 08:25:00|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|4
1635409510000|2021-10-28 08:25:10|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|5
1635409520000|2021-10-28 08:25:20|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635409530000|2021-10-28 08:25:30|1022.2|1017.2|1022|1017|1022.2|1017.2|1022|1017|6
1635409540000|2021-10-28 08:25:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635409550000|2021-10-28 08:25:50|1022.4|1017.4|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|4
1635409560000|2021-10-28 08:26:00|1022.4|1017.4|1022.1|1017.1|1022.4|1017.4|1022|1017|6
1635409580000|2021-10-28 08:26:20|1022|1017|1022|1017|1022.1|1017.1|1022|1017|5
1635409590000|2021-10-28 08:26:30|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1635409600000|2021-10-28 08:26:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1635409610000|2021-10-28 08:26:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635409620000|2021-10-28 08:27:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1635409640000|2021-10-28 08:27:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635409650000|2021-10-28 08:27:30|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635409660000|2021-10-28 08:27:40|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635409670000|2021-10-28 08:27:50|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.8|1016.8|11
1635409680000|2021-10-28 08:28:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635409690000|2021-10-28 08:28:10|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|5
1635409700000|2021-10-28 08:28:20|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|10
1635409710000|2021-10-28 08:28:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1635409720000|2021-10-28 08:28:40|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|3
1635409730000|2021-10-28 08:28:50|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635409740000|2021-10-28 08:29:00|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|3
1635409750000|2021-10-28 08:29:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1635409760000|2021-10-28 08:29:20|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|4
1635409770000|2021-10-28 08:29:30|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|8
1635409780000|2021-10-28 08:29:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|13
1635409790000|2021-10-28 08:29:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|10
1635409810000|2021-10-28 08:30:10|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|4
1635409820000|2021-10-28 08:30:20|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|16
1635409830000|2021-10-28 08:30:30|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1635409840000|2021-10-28 08:30:40|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635409850000|2021-10-28 08:30:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1635409870000|2021-10-28 08:31:10|1022|1017|1022|1017|1022.1|1017.1|1021.9|1016.9|11
1635409900000|2021-10-28 08:31:40|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|5
1635409910000|2021-10-28 08:31:50|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|10
1635409920000|2021-10-28 08:32:00|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|5
1635409930000|2021-10-28 08:32:10|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635409980000|2021-10-28 08:33:00|1022.5|1017.5|1022.1|1017.1|1022.5|1017.5|1022.1|1017.1|7
1635409990000|2021-10-28 08:33:10|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|6
1635410000000|2021-10-28 08:33:20|1022|1017|1022.1|1017.1|1022.2|1017.2|1022|1017|5
1635410010000|2021-10-28 08:33:30|1022|1017|1022|1017|1022|1017|1021.9|1016.9|7
1635410020000|2021-10-28 08:33:40|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.8|1016.8|5
1635410030000|2021-10-28 08:33:50|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1635410040000|2021-10-28 08:34:00|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|5
1635410050000|2021-10-28 08:34:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635410060000|2021-10-28 08:34:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635410070000|2021-10-28 08:34:30|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|3
1635410090000|2021-10-28 08:34:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|8
1635410100000|2021-10-28 08:35:00|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|9
1635410110000|2021-10-28 08:35:10|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|14
1635410120000|2021-10-28 08:35:20|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|3
1635410130000|2021-10-28 08:35:30|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|11
1635410140000|2021-10-28 08:35:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|7
1635410150000|2021-10-28 08:35:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635410160000|2021-10-28 08:36:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635410170000|2021-10-28 08:36:10|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635410180000|2021-10-28 08:36:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635410200000|2021-10-28 08:36:40|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635410210000|2021-10-28 08:36:50|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|3
1635410220000|2021-10-28 08:37:00|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1635410230000|2021-10-28 08:37:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1635410240000|2021-10-28 08:37:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|6
1635410250000|2021-10-28 08:37:30|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|8
1635410280000|2021-10-28 08:38:00|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.8|1016.8|10
1635410290000|2021-10-28 08:38:10|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1635410300000|2021-10-28 08:38:20|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1635410310000|2021-10-28 08:38:30|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635410320000|2021-10-28 08:38:40|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|7
1635410330000|2021-10-28 08:38:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635410340000|2021-10-28 08:39:00|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|5
1635410350000|2021-10-28 08:39:10|1021.9|1016.9|1021.6|1016.6|1021.9|1016.9|1021.6|1016.6|4
1635410360000|2021-10-28 08:39:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1635410370000|2021-10-28 08:39:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635410380000|2021-10-28 08:39:40|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1635410390000|2021-10-28 08:39:50|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.8|1016.8|6
1635410400000|2021-10-28 08:40:00|1021.7|1016.7|1021.3|1016.3|1021.7|1016.7|1021.2|1016.2|8
1635410410000|2021-10-28 08:40:10|1021.2|1016.2|1021|1016|1021.3|1016.3|1021|1016|9
1635410420000|2021-10-28 08:40:20|1020.9|1015.9|1021.2|1016.2|1021.3|1016.3|1020.9|1015.9|11
1635410430000|2021-10-28 08:40:30|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|4
1635410440000|2021-10-28 08:40:40|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|9
1635410460000|2021-10-28 08:41:00|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1635410470000|2021-10-28 08:41:10|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|8
1635410480000|2021-10-28 08:41:20|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|3
1635410490000|2021-10-28 08:41:30|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|7
1635410500000|2021-10-28 08:41:40|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.8|1015.8|5
1635410510000|2021-10-28 08:41:50|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1635410520000|2021-10-28 08:42:00|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.7|1015.7|7
1635410530000|2021-10-28 08:42:10|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|4
1635410540000|2021-10-28 08:42:20|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|4
1635410550000|2021-10-28 08:42:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635410560000|2021-10-28 08:42:40|1020.7|1015.7|1020.8|1015.8|1020.9|1015.9|1020.7|1015.7|4
1635410570000|2021-10-28 08:42:50|1020.9|1015.9|1021.2|1016.2|1021.3|1016.3|1020.9|1015.9|15
1635410580000|2021-10-28 08:43:00|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|5
1635410590000|2021-10-28 08:43:10|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|6
1635410600000|2021-10-28 08:43:20|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|12
1635410610000|2021-10-28 08:43:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635410620000|2021-10-28 08:43:40|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|5
1635410630000|2021-10-28 08:43:50|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|5
1635410640000|2021-10-28 08:44:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|6
1635410650000|2021-10-28 08:44:10|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635410670000|2021-10-28 08:44:30|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|3
1635410680000|2021-10-28 08:44:40|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|3
1635410690000|2021-10-28 08:44:50|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|8
1635410700000|2021-10-28 08:45:00|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|7
1635410710000|2021-10-28 08:45:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|5
1635410720000|2021-10-28 08:45:20|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|3
1635410730000|2021-10-28 08:45:30|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635410740000|2021-10-28 08:45:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635410750000|2021-10-28 08:45:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1635410780000|2021-10-28 08:46:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635410790000|2021-10-28 08:46:30|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635410800000|2021-10-28 08:46:40|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635410810000|2021-10-28 08:46:50|1020.1|1015.1|1019.6|1014.6|1020.2|1015.2|1019.4|1014.4|4
1635410820000|2021-10-28 08:47:00|1019.5|1014.5|1019.2|1014.2|1019.5|1014.5|1019.1|1014.1|11
1635410830000|2021-10-28 08:47:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635410840000|2021-10-28 08:47:20|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635410850000|2021-10-28 08:47:30|1019.6|1014.6|1019.7|1014.7|1019.8|1014.8|1019.5|1014.5|6
1635410860000|2021-10-28 08:47:40|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.7|1014.7|6
1635410870000|2021-10-28 08:47:50|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|5
1635410880000|2021-10-28 08:48:00|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.5|1014.5|24
1635410890000|2021-10-28 08:48:10|1019.9|1014.9|1019.5|1014.5|1020.1|1015.1|1019.5|1014.5|14
1635410900000|2021-10-28 08:48:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1635410910000|2021-10-28 08:48:30|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.7|1014.7|7
1635410920000|2021-10-28 08:48:40|1020|1015|1019.7|1014.7|1020|1015|1019.7|1014.7|3
1635410930000|2021-10-28 08:48:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1635410940000|2021-10-28 08:49:00|1020.1|1015.1|1019.7|1014.7|1020.1|1015.1|1019.7|1014.7|4
1635410950000|2021-10-28 08:49:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635410960000|2021-10-28 08:49:20|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|2
1635410970000|2021-10-28 08:49:30|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635410980000|2021-10-28 08:49:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635410990000|2021-10-28 08:49:50|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|5
1635411000000|2021-10-28 08:50:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|9
1635411010000|2021-10-28 08:50:10|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|7
1635411020000|2021-10-28 08:50:20|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|8
1635411040000|2021-10-28 08:50:40|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635411060000|2021-10-28 08:51:00|1020.1|1015.1|1019.7|1014.7|1020.1|1015.1|1019.7|1014.7|5
1635411070000|2021-10-28 08:51:10|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|9
1635411080000|2021-10-28 08:51:20|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.2|1014.2|5
1635411090000|2021-10-28 08:51:30|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1018.9|1013.9|10
1635411100000|2021-10-28 08:51:40|1019.4|1014.4|1019.2|1014.2|1019.5|1014.5|1019.2|1014.2|8
1635411110000|2021-10-28 08:51:50|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635411120000|2021-10-28 08:52:00|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635411130000|2021-10-28 08:52:10|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|6
1635411140000|2021-10-28 08:52:20|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635411160000|2021-10-28 08:52:40|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1635411170000|2021-10-28 08:52:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635411180000|2021-10-28 08:53:00|1019|1014|1018.6|1013.6|1019|1014|1018.6|1013.6|5
1635411190000|2021-10-28 08:53:10|1018.5|1013.5|1018.5|1013.5|1018.7|1013.7|1018.4|1013.4|7
1635411200000|2021-10-28 08:53:20|1018.4|1013.4|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|10
1635411210000|2021-10-28 08:53:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|10
1635411230000|2021-10-28 08:53:50|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|3
1635411240000|2021-10-28 08:54:00|1019|1014|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|8
1635411250000|2021-10-28 08:54:10|1018.8|1013.8|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|2
1635411270000|2021-10-28 08:54:30|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|12
1635411280000|2021-10-28 08:54:40|1018.6|1013.6|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|3
1635411290000|2021-10-28 08:54:50|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|3
1635411300000|2021-10-28 08:55:00|1019|1014|1019.3|1014.3|1019.3|1014.3|1019|1014|3
1635411310000|2021-10-28 08:55:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|7
1635411320000|2021-10-28 08:55:20|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|17
1635411330000|2021-10-28 08:55:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1635411340000|2021-10-28 08:55:40|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|5
1635411350000|2021-10-28 08:55:50|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635411360000|2021-10-28 08:56:00|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|9
1635411370000|2021-10-28 08:56:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|13
1635411380000|2021-10-28 08:56:20|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|5
1635411410000|2021-10-28 08:56:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635411420000|2021-10-28 08:57:00|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|3
1635411430000|2021-10-28 08:57:10|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635411440000|2021-10-28 08:57:20|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|11
1635411450000|2021-10-28 08:57:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635411460000|2021-10-28 08:57:40|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|6
1635411470000|2021-10-28 08:57:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635411480000|2021-10-28 08:58:00|1019.4|1014.4|1019.2|1014.2|1019.5|1014.5|1019.1|1014.1|8
1635411490000|2021-10-28 08:58:10|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|4
1635411500000|2021-10-28 08:58:20|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|7
1635411510000|2021-10-28 08:58:30|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|17
1635411520000|2021-10-28 08:58:40|1019.1|1014.1|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|4
1635411530000|2021-10-28 08:58:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635411580000|2021-10-28 08:59:40|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635411590000|2021-10-28 08:59:50|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|4
1635411600000|2021-10-28 09:00:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1635411610000|2021-10-28 09:00:10|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|5
1635411620000|2021-10-28 09:00:20|1019|1014|1019.4|1014.4|1019.4|1014.4|1019|1014|4
1635411630000|2021-10-28 09:00:30|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1635411640000|2021-10-28 09:00:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1635411650000|2021-10-28 09:00:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|8
1635411660000|2021-10-28 09:01:00|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|6
1635411670000|2021-10-28 09:01:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|13
1635411680000|2021-10-28 09:01:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635411690000|2021-10-28 09:01:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1635411700000|2021-10-28 09:01:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1635411710000|2021-10-28 09:01:50|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|3
1635411720000|2021-10-28 09:02:00|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|5
1635411730000|2021-10-28 09:02:10|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|4
1635411740000|2021-10-28 09:02:20|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635411760000|2021-10-28 09:02:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|4
1635411770000|2021-10-28 09:02:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635411780000|2021-10-28 09:03:00|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|2
1635411790000|2021-10-28 09:03:10|1019.2|1014.2|1019|1014|1019.3|1014.3|1019|1014|6
1635411800000|2021-10-28 09:03:20|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|4
1635411810000|2021-10-28 09:03:30|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|3
1635411820000|2021-10-28 09:03:40|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635411830000|2021-10-28 09:03:50|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|11
1635411840000|2021-10-28 09:04:00|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|11
1635411850000|2021-10-28 09:04:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1635411880000|2021-10-28 09:04:40|1018.7|1013.7|1018.3|1013.3|1018.8|1013.8|1018.3|1013.3|9
1635411960000|2021-10-28 09:06:00|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635411970000|2021-10-28 09:06:10|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1635411980000|2021-10-28 09:06:20|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|7
1635411990000|2021-10-28 09:06:30|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635412000000|2021-10-28 09:06:40|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1635412010000|2021-10-28 09:06:50|1018.4|1013.4|1018.2|1013.2|1018.4|1013.4|1018.2|1013.2|3
1635412020000|2021-10-28 09:07:00|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|3
1635412030000|2021-10-28 09:07:10|1018.4|1013.4|1018.2|1013.2|1018.4|1013.4|1018.2|1013.2|5
1635412050000|2021-10-28 09:07:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635412060000|2021-10-28 09:07:40|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|8
1635412070000|2021-10-28 09:07:50|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|5
1635412110000|2021-10-28 09:08:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|4
1635412120000|2021-10-28 09:08:40|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1635412140000|2021-10-28 09:09:00|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|4
1635412150000|2021-10-28 09:09:10|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|3
1635412170000|2021-10-28 09:09:30|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|12
1635412180000|2021-10-28 09:09:40|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1635412200000|2021-10-28 09:10:00|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635412210000|2021-10-28 09:10:10|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1635412220000|2021-10-28 09:10:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635412240000|2021-10-28 09:10:40|1018|1013|1018|1013|1018|1013|1018|1013|1
1635412250000|2021-10-28 09:10:50|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|6
1635412260000|2021-10-28 09:11:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|3
1635412270000|2021-10-28 09:11:10|1018|1013|1018|1013|1018|1013|1018|1013|1
1635412280000|2021-10-28 09:11:20|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|8
1635412310000|2021-10-28 09:11:50|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|8
1635412320000|2021-10-28 09:12:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1635412330000|2021-10-28 09:12:10|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|4
1635412340000|2021-10-28 09:12:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|3
1635412350000|2021-10-28 09:12:30|1018|1013|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|6
1635412370000|2021-10-28 09:12:50|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|7
1635412380000|2021-10-28 09:13:00|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|5
1635412390000|2021-10-28 09:13:10|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1635412410000|2021-10-28 09:13:30|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|4
1635412420000|2021-10-28 09:13:40|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|3
1635412430000|2021-10-28 09:13:50|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|3
1635412440000|2021-10-28 09:14:00|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1635412450000|2021-10-28 09:14:10|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1635412460000|2021-10-28 09:14:20|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635412470000|2021-10-28 09:14:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635412480000|2021-10-28 09:14:40|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1635412500000|2021-10-28 09:15:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1635412520000|2021-10-28 09:15:20|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635412580000|2021-10-28 09:16:20|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1635412620000|2021-10-28 09:17:00|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1635412670000|2021-10-28 09:17:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|3
1635412700000|2021-10-28 09:18:20|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1635412720000|2021-10-28 09:18:40|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1635412730000|2021-10-28 09:18:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635412740000|2021-10-28 09:19:00|1018.7|1013.7|1018.8|1013.8|1019|1014|1018.6|1013.6|7
1635412750000|2021-10-28 09:19:10|1018.9|1013.9|1019.2|1014.2|1019.2|1014.2|1018.9|1013.9|5
1635412760000|2021-10-28 09:19:20|1019.1|1014.1|1019.4|1014.4|1019.4|1014.4|1019.1|1014.1|12
1635412770000|2021-10-28 09:19:30|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|7
1635412780000|2021-10-28 09:19:40|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|9
1635412790000|2021-10-28 09:19:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635412800000|2021-10-28 09:20:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635412810000|2021-10-28 09:20:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635412820000|2021-10-28 09:20:20|1019.6|1014.6|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|3
1635412830000|2021-10-28 09:20:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635412860000|2021-10-28 09:21:00|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|15
1635412870000|2021-10-28 09:21:10|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635412890000|2021-10-28 09:21:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635412900000|2021-10-28 09:21:40|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635412910000|2021-10-28 09:21:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635412940000|2021-10-28 09:22:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|6
1635412970000|2021-10-28 09:22:50|1019.8|1014.8|1020|1015|1020|1015|1019.7|1014.7|4
1635412980000|2021-10-28 09:23:00|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|5
1635412990000|2021-10-28 09:23:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|4
1635413000000|2021-10-28 09:23:20|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1635413010000|2021-10-28 09:23:30|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|10
1635413020000|2021-10-28 09:23:40|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|5
1635413030000|2021-10-28 09:23:50|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635413040000|2021-10-28 09:24:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|5
1635413050000|2021-10-28 09:24:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|7
1635413060000|2021-10-28 09:24:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635413070000|2021-10-28 09:24:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635413090000|2021-10-28 09:24:50|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635413100000|2021-10-28 09:25:00|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635413110000|2021-10-28 09:25:10|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|5
1635413130000|2021-10-28 09:25:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635413140000|2021-10-28 09:25:40|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|10
1635413160000|2021-10-28 09:26:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635413170000|2021-10-28 09:26:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1635413180000|2021-10-28 09:26:20|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|5
1635413190000|2021-10-28 09:26:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635413200000|2021-10-28 09:26:40|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635413210000|2021-10-28 09:26:50|1020|1015|1020|1015|1020|1015|1020|1015|1
1635413220000|2021-10-28 09:27:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635413230000|2021-10-28 09:27:10|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1635413240000|2021-10-28 09:27:20|1019.7|1014.7|1020|1015|1020|1015|1019.7|1014.7|8
1635413250000|2021-10-28 09:27:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635413260000|2021-10-28 09:27:40|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|4
1635413270000|2021-10-28 09:27:50|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1635413290000|2021-10-28 09:28:10|1020|1015|1020|1015|1020|1015|1020|1015|1
1635413300000|2021-10-28 09:28:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635413310000|2021-10-28 09:28:30|1020|1015|1020|1015|1020.1|1015.1|1019.9|1014.9|9
1635413330000|2021-10-28 09:28:50|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.8|1014.8|7
1635413340000|2021-10-28 09:29:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1635413360000|2021-10-28 09:29:20|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1635413370000|2021-10-28 09:29:30|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1635413380000|2021-10-28 09:29:40|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635413400000|2021-10-28 09:30:00|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.4|1014.4|12
1635413410000|2021-10-28 09:30:10|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|2
1635413420000|2021-10-28 09:30:20|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|10
1635413430000|2021-10-28 09:30:30|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|10
1635413440000|2021-10-28 09:30:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635413450000|2021-10-28 09:30:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635413460000|2021-10-28 09:31:00|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|6
1635413470000|2021-10-28 09:31:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|3
1635413480000|2021-10-28 09:31:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1635413500000|2021-10-28 09:31:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635413520000|2021-10-28 09:32:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|5
1635413530000|2021-10-28 09:32:10|1019.4|1014.4|1019.5|1014.5|1019.7|1014.7|1019.4|1014.4|7
1635413540000|2021-10-28 09:32:20|1019.6|1014.6|1019.4|1014.4|1019.7|1014.7|1019.4|1014.4|13
1635413550000|2021-10-28 09:32:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1635413560000|2021-10-28 09:32:40|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|8
1635413570000|2021-10-28 09:32:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|4
1635413580000|2021-10-28 09:33:00|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|13
1635413590000|2021-10-28 09:33:10|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|10
1635413600000|2021-10-28 09:33:20|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|3
1635413610000|2021-10-28 09:33:30|1019.7|1014.7|1020|1015|1020|1015|1019.7|1014.7|3
1635413640000|2021-10-28 09:34:00|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635413650000|2021-10-28 09:34:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635413660000|2021-10-28 09:34:20|1020|1015|1020|1015|1020.1|1015.1|1019.9|1014.9|8
1635413670000|2021-10-28 09:34:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635413680000|2021-10-28 09:34:40|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.8|1014.8|15
1635413690000|2021-10-28 09:34:50|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|3
1635413710000|2021-10-28 09:35:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635413720000|2021-10-28 09:35:20|1019.6|1014.6|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|8
1635413730000|2021-10-28 09:35:30|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|3
1635413740000|2021-10-28 09:35:40|1019.9|1014.9|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|2
1635413770000|2021-10-28 09:36:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635413780000|2021-10-28 09:36:20|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|6
1635413790000|2021-10-28 09:36:30|1020.1|1015.1|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|4
1635413810000|2021-10-28 09:36:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635413830000|2021-10-28 09:37:10|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1635413840000|2021-10-28 09:37:20|1020|1015|1020.2|1015.2|1020.2|1015.2|1020|1015|5
1635413850000|2021-10-28 09:37:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635413860000|2021-10-28 09:37:40|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635413880000|2021-10-28 09:38:00|1020|1015|1020|1015|1020.1|1015.1|1020|1015|5
1635413890000|2021-10-28 09:38:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635413900000|2021-10-28 09:38:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|11
1635413910000|2021-10-28 09:38:30|1020|1015|1020.2|1015.2|1020.2|1015.2|1020|1015|5
1635413920000|2021-10-28 09:38:40|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|6
1635413930000|2021-10-28 09:38:50|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1635413940000|2021-10-28 09:39:00|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|8
1635413950000|2021-10-28 09:39:10|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|7
1635413960000|2021-10-28 09:39:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635413970000|2021-10-28 09:39:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635413980000|2021-10-28 09:39:40|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|3
1635414000000|2021-10-28 09:40:00|1020.5|1015.5|1020.4|1015.4|1020.8|1015.8|1020.4|1015.4|4
1635414020000|2021-10-28 09:40:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635414030000|2021-10-28 09:40:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|6
1635414040000|2021-10-28 09:40:40|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635414050000|2021-10-28 09:40:50|1020.2|1015.2|1020.6|1015.6|1020.6|1015.6|1020.2|1015.2|7
1635414080000|2021-10-28 09:41:20|1020.7|1015.7|1021.2|1016.2|1021.2|1016.2|1020.7|1015.7|9
1635414090000|2021-10-28 09:41:30|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.3|1016.3|4
1635414120000|2021-10-28 09:42:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635414130000|2021-10-28 09:42:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635414160000|2021-10-28 09:42:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635414170000|2021-10-28 09:42:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635414180000|2021-10-28 09:43:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635414190000|2021-10-28 09:43:10|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|3
1635414210000|2021-10-28 09:43:30|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635414220000|2021-10-28 09:43:40|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|20
1635414260000|2021-10-28 09:44:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635414270000|2021-10-28 09:44:30|1021.2|1016.2|1021.4|1016.4|1021.5|1016.5|1021.2|1016.2|15
1635414280000|2021-10-28 09:44:40|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|4
1635414290000|2021-10-28 09:44:50|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|8
1635414300000|2021-10-28 09:45:00|1021.3|1016.3|1021|1016|1021.3|1016.3|1021|1016|8
1635414310000|2021-10-28 09:45:10|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|2
1635414340000|2021-10-28 09:45:40|1021|1016|1021|1016|1021|1016|1020.9|1015.9|7
1635414350000|2021-10-28 09:45:50|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635414360000|2021-10-28 09:46:00|1020.9|1015.9|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|13
1635414370000|2021-10-28 09:46:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635414380000|2021-10-28 09:46:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635414390000|2021-10-28 09:46:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635414400000|2021-10-28 09:46:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1635414410000|2021-10-28 09:46:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635414440000|2021-10-28 09:47:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635414450000|2021-10-28 09:47:30|1021.4|1016.4|1021|1016|1021.4|1016.4|1021|1016|11
1635414460000|2021-10-28 09:47:40|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|5
1635414470000|2021-10-28 09:47:50|1021|1016|1021|1016|1021.1|1016.1|1021|1016|11
1635414480000|2021-10-28 09:48:00|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.7|1015.7|10
1635414490000|2021-10-28 09:48:10|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|6
1635414500000|2021-10-28 09:48:20|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635414510000|2021-10-28 09:48:30|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|3
1635414520000|2021-10-28 09:48:40|1021|1016|1020.8|1015.8|1021|1016|1020.8|1015.8|3
1635414530000|2021-10-28 09:48:50|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.8|1015.8|3
1635414540000|2021-10-28 09:49:00|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1635414550000|2021-10-28 09:49:10|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|6
1635414560000|2021-10-28 09:49:20|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|6
1635414570000|2021-10-28 09:49:30|1020.9|1015.9|1020.6|1015.6|1021|1016|1020.6|1015.6|8
1635414580000|2021-10-28 09:49:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635414590000|2021-10-28 09:49:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635414600000|2021-10-28 09:50:00|1020.4|1015.4|1020.8|1015.8|1020.8|1015.8|1020.3|1015.3|6
1635414610000|2021-10-28 09:50:10|1020.6|1015.6|1020.3|1015.3|1020.6|1015.6|1020.3|1015.3|9
1635414650000|2021-10-28 09:50:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635414670000|2021-10-28 09:51:10|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|12
1635414680000|2021-10-28 09:51:20|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|3
1635414700000|2021-10-28 09:51:40|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1635414720000|2021-10-28 09:52:00|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1635414730000|2021-10-28 09:52:10|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1635414740000|2021-10-28 09:52:20|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1635414760000|2021-10-28 09:52:40|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|7
1635414770000|2021-10-28 09:52:50|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|11
1635414790000|2021-10-28 09:53:10|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|8
1635414810000|2021-10-28 09:53:30|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1635414830000|2021-10-28 09:53:50|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|4
1635414890000|2021-10-28 09:54:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635414910000|2021-10-28 09:55:10|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635414940000|2021-10-28 09:55:40|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635414950000|2021-10-28 09:55:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635414960000|2021-10-28 09:56:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635414970000|2021-10-28 09:56:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635414980000|2021-10-28 09:56:20|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635414990000|2021-10-28 09:56:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635415000000|2021-10-28 09:56:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1635415010000|2021-10-28 09:56:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635415050000|2021-10-28 09:57:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635415080000|2021-10-28 09:58:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021|1016|6
1635415090000|2021-10-28 09:58:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|8
1635415100000|2021-10-28 09:58:20|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635415120000|2021-10-28 09:58:40|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|6
1635415130000|2021-10-28 09:58:50|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|4
1635415140000|2021-10-28 09:59:00|1021|1016|1021|1016|1021|1016|1021|1016|1
1635415150000|2021-10-28 09:59:10|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1635415160000|2021-10-28 09:59:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635415170000|2021-10-28 09:59:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635415180000|2021-10-28 09:59:40|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635415210000|2021-10-28 10:00:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|6
1635415220000|2021-10-28 10:00:20|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635415230000|2021-10-28 10:00:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|12
1635415260000|2021-10-28 10:01:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|4
1635415280000|2021-10-28 10:01:20|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|4
1635415290000|2021-10-28 10:01:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|21
1635415340000|2021-10-28 10:02:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|5
1635415360000|2021-10-28 10:02:40|1021.3|1016.3|1021.5|1016.5|1021.6|1016.6|1021.3|1016.3|8
1635415370000|2021-10-28 10:02:50|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|12
1635415380000|2021-10-28 10:03:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|7
1635415400000|2021-10-28 10:03:20|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|3
1635415410000|2021-10-28 10:03:30|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|6
1635415430000|2021-10-28 10:03:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|4
1635415440000|2021-10-28 10:04:00|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635415450000|2021-10-28 10:04:10|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|8
1635415460000|2021-10-28 10:04:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1635415470000|2021-10-28 10:04:30|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1635415480000|2021-10-28 10:04:40|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635415490000|2021-10-28 10:04:50|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635415500000|2021-10-28 10:05:00|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1635415510000|2021-10-28 10:05:10|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|4
1635415520000|2021-10-28 10:05:20|1022.6|1017.6|1022.8|1017.8|1023|1018|1022.6|1017.6|10
1635415550000|2021-10-28 10:05:50|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.5|1017.5|10
1635415560000|2021-10-28 10:06:00|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.6|1017.6|12
1635415570000|2021-10-28 10:06:10|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635415580000|2021-10-28 10:06:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635415590000|2021-10-28 10:06:30|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635415610000|2021-10-28 10:06:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635415630000|2021-10-28 10:07:10|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635415640000|2021-10-28 10:07:20|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|3
1635415650000|2021-10-28 10:07:30|1022.4|1017.4|1022.2|1017.2|1022.5|1017.5|1022.2|1017.2|4
1635415660000|2021-10-28 10:07:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|3
1635415670000|2021-10-28 10:07:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635415680000|2021-10-28 10:08:00|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|5
1635415700000|2021-10-28 10:08:20|1022|1017|1022.2|1017.2|1022.2|1017.2|1021.9|1016.9|10
1635415710000|2021-10-28 10:08:30|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|7
1635415720000|2021-10-28 10:08:40|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|5
1635415740000|2021-10-28 10:09:00|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|16
1635415750000|2021-10-28 10:09:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635415760000|2021-10-28 10:09:20|1022.3|1017.3|1022.3|1017.3|1022.5|1017.5|1022.1|1017.1|6
1635415770000|2021-10-28 10:09:30|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|8
1635415780000|2021-10-28 10:09:40|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|5
1635415790000|2021-10-28 10:09:50|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|3
1635415800000|2021-10-28 10:10:00|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.3|1017.3|4
1635415810000|2021-10-28 10:10:10|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635415820000|2021-10-28 10:10:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1635415840000|2021-10-28 10:10:40|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|4
1635415870000|2021-10-28 10:11:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635415880000|2021-10-28 10:11:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635415890000|2021-10-28 10:11:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635415900000|2021-10-28 10:11:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|13
1635415910000|2021-10-28 10:11:50|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|3
1635415930000|2021-10-28 10:12:10|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1635415940000|2021-10-28 10:12:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|4
1635415950000|2021-10-28 10:12:30|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|12
1635415970000|2021-10-28 10:12:50|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635415980000|2021-10-28 10:13:00|1022.3|1017.3|1021.9|1016.9|1022.3|1017.3|1021.9|1016.9|9
1635415990000|2021-10-28 10:13:10|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635416000000|2021-10-28 10:13:20|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.5|1016.5|5
1635416010000|2021-10-28 10:13:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635416020000|2021-10-28 10:13:40|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|8
1635416030000|2021-10-28 10:13:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635416040000|2021-10-28 10:14:00|1021.5|1016.5|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|4
1635416050000|2021-10-28 10:14:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635416060000|2021-10-28 10:14:20|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1635416070000|2021-10-28 10:14:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1635416080000|2021-10-28 10:14:40|1021|1016|1021|1016|1021|1016|1021|1016|1
1635416100000|2021-10-28 10:15:00|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|4
1635416120000|2021-10-28 10:15:20|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|2
1635416130000|2021-10-28 10:15:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635416140000|2021-10-28 10:15:40|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|8
1635416150000|2021-10-28 10:15:50|1021|1016|1021|1016|1021|1016|1021|1016|1
1635416160000|2021-10-28 10:16:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.9|1015.9|4
1635416170000|2021-10-28 10:16:10|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|4
1635416200000|2021-10-28 10:16:40|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|4
1635416210000|2021-10-28 10:16:50|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|4
1635416220000|2021-10-28 10:17:00|1020.7|1015.7|1020.9|1015.9|1021|1016|1020.7|1015.7|10
1635416230000|2021-10-28 10:17:10|1021|1016|1021.3|1016.3|1021.3|1016.3|1020.9|1015.9|10
1635416240000|2021-10-28 10:17:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635416250000|2021-10-28 10:17:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635416270000|2021-10-28 10:17:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635416280000|2021-10-28 10:18:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635416330000|2021-10-28 10:18:50|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635416340000|2021-10-28 10:19:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|6
1635416360000|2021-10-28 10:19:20|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|8
1635416380000|2021-10-28 10:19:40|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635416390000|2021-10-28 10:19:50|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|5
1635416400000|2021-10-28 10:20:00|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|4
1635416410000|2021-10-28 10:20:10|1021|1016|1021.1|1016.1|1021.2|1016.2|1021|1016|6
1635416420000|2021-10-28 10:20:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|7
1635416430000|2021-10-28 10:20:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|7
1635416450000|2021-10-28 10:20:50|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|10
1635416460000|2021-10-28 10:21:00|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635416470000|2021-10-28 10:21:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|16
1635416480000|2021-10-28 10:21:20|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|6
1635416490000|2021-10-28 10:21:30|1021.5|1016.5|1021.8|1016.8|1021.8|1016.8|1021.5|1016.5|3
1635416500000|2021-10-28 10:21:40|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1635416510000|2021-10-28 10:21:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|4
1635416520000|2021-10-28 10:22:00|1022|1017|1022|1017|1022.1|1017.1|1022|1017|5
1635416530000|2021-10-28 10:22:10|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|3
1635416540000|2021-10-28 10:22:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635416550000|2021-10-28 10:22:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635416570000|2021-10-28 10:22:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635416580000|2021-10-28 10:23:00|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635416590000|2021-10-28 10:23:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1635416620000|2021-10-28 10:23:40|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|14
1635416630000|2021-10-28 10:23:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|7
1635416640000|2021-10-28 10:24:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635416660000|2021-10-28 10:24:20|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635416700000|2021-10-28 10:25:00|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|3
1635416710000|2021-10-28 10:25:10|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635416720000|2021-10-28 10:25:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1635416740000|2021-10-28 10:25:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635416750000|2021-10-28 10:25:50|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1635416770000|2021-10-28 10:26:10|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635416850000|2021-10-28 10:27:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635416860000|2021-10-28 10:27:40|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|5
1635416870000|2021-10-28 10:27:50|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|5
1635416880000|2021-10-28 10:28:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|3
1635416900000|2021-10-28 10:28:20|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|5
1635416910000|2021-10-28 10:28:30|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1635416940000|2021-10-28 10:29:00|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|6
1635416950000|2021-10-28 10:29:10|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1635416980000|2021-10-28 10:29:40|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|3
1635416990000|2021-10-28 10:29:50|1022.1|1017.1|1021.8|1016.8|1022.2|1017.2|1021.8|1016.8|10
1635417000000|2021-10-28 10:30:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|5
1635417010000|2021-10-28 10:30:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1635417020000|2021-10-28 10:30:20|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|6
1635417030000|2021-10-28 10:30:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635417040000|2021-10-28 10:30:40|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1635417050000|2021-10-28 10:30:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635417060000|2021-10-28 10:31:00|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|4
1635417080000|2021-10-28 10:31:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1635417110000|2021-10-28 10:31:50|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|4
1635417120000|2021-10-28 10:32:00|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|7
1635417130000|2021-10-28 10:32:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635417140000|2021-10-28 10:32:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635417160000|2021-10-28 10:32:40|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|6
1635417170000|2021-10-28 10:32:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635417190000|2021-10-28 10:33:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|10
1635417210000|2021-10-28 10:33:30|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|18
1635417220000|2021-10-28 10:33:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635417240000|2021-10-28 10:34:00|1021.4|1016.4|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|4
1635417260000|2021-10-28 10:34:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1635417270000|2021-10-28 10:34:30|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1635417300000|2021-10-28 10:35:00|1022|1017|1022|1017|1022|1017|1021.9|1016.9|9
1635417310000|2021-10-28 10:35:10|1021.9|1016.9|1022.7|1017.7|1022.7|1017.7|1021.9|1016.9|5
1635417320000|2021-10-28 10:35:20|1022.8|1017.8|1022.3|1017.3|1022.8|1017.8|1022.3|1017.3|13
1635417330000|2021-10-28 10:35:30|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|6
1635417340000|2021-10-28 10:35:40|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1635417360000|2021-10-28 10:36:00|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|6
1635417370000|2021-10-28 10:36:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|5
1635417380000|2021-10-28 10:36:20|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|5
1635417390000|2021-10-28 10:36:30|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|6
1635417400000|2021-10-28 10:36:40|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|10
1635417410000|2021-10-28 10:36:50|1022.4|1017.4|1022.8|1017.8|1022.8|1017.8|1022.3|1017.3|12
1635417420000|2021-10-28 10:37:00|1022.9|1017.9|1022|1017|1022.9|1017.9|1022|1017|8
1635417430000|2021-10-28 10:37:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635417440000|2021-10-28 10:37:20|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|4
1635417470000|2021-10-28 10:37:50|1022|1017|1021.9|1016.9|1022.1|1017.1|1021.8|1016.8|7
1635417480000|2021-10-28 10:38:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|5
1635417500000|2021-10-28 10:38:20|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635417510000|2021-10-28 10:38:30|1021.9|1016.9|1021.5|1016.5|1021.9|1016.9|1021.5|1016.5|7
1635417520000|2021-10-28 10:38:40|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|6
1635417530000|2021-10-28 10:38:50|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|6
1635417540000|2021-10-28 10:39:00|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|3
1635417550000|2021-10-28 10:39:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635417570000|2021-10-28 10:39:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1635417580000|2021-10-28 10:39:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1635417590000|2021-10-28 10:39:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635417610000|2021-10-28 10:40:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635417630000|2021-10-28 10:40:30|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635417640000|2021-10-28 10:40:40|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635417650000|2021-10-28 10:40:50|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1635417660000|2021-10-28 10:41:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635417670000|2021-10-28 10:41:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635417690000|2021-10-28 10:41:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635417700000|2021-10-28 10:41:40|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1635417710000|2021-10-28 10:41:50|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1635417720000|2021-10-28 10:42:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635417740000|2021-10-28 10:42:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1635417750000|2021-10-28 10:42:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635417770000|2021-10-28 10:42:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635417780000|2021-10-28 10:43:00|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.7|1016.7|5
1635417790000|2021-10-28 10:43:10|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|7
1635417800000|2021-10-28 10:43:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|5
1635417810000|2021-10-28 10:43:30|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|8
1635417820000|2021-10-28 10:43:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635417830000|2021-10-28 10:43:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635417840000|2021-10-28 10:44:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|4
1635417850000|2021-10-28 10:44:10|1022.6|1017.6|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|6
1635417860000|2021-10-28 10:44:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635417880000|2021-10-28 10:44:40|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1635417910000|2021-10-28 10:45:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|3
1635417930000|2021-10-28 10:45:30|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1635417940000|2021-10-28 10:45:40|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|7
1635417950000|2021-10-28 10:45:50|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|7
1635417970000|2021-10-28 10:46:10|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|10
1635417980000|2021-10-28 10:46:20|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|5
1635417990000|2021-10-28 10:46:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|7
1635418010000|2021-10-28 10:46:50|1022.6|1017.6|1022.9|1017.9|1022.9|1017.9|1022.6|1017.6|5
1635418020000|2021-10-28 10:47:00|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635418030000|2021-10-28 10:47:10|1023|1018|1023|1018|1023|1018|1022.9|1017.9|9
1635418040000|2021-10-28 10:47:20|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1635418050000|2021-10-28 10:47:30|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|4
1635418060000|2021-10-28 10:47:40|1023.1|1018.1|1023|1018|1023.2|1018.2|1023|1018|4
1635418070000|2021-10-28 10:47:50|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|12
1635418080000|2021-10-28 10:48:00|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|2
1635418110000|2021-10-28 10:48:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|4
1635418120000|2021-10-28 10:48:40|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635418140000|2021-10-28 10:49:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635418150000|2021-10-28 10:49:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1635418180000|2021-10-28 10:49:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|3
1635418200000|2021-10-28 10:50:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1635418210000|2021-10-28 10:50:10|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1635418220000|2021-10-28 10:50:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1635418240000|2021-10-28 10:50:40|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635418280000|2021-10-28 10:51:20|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635418290000|2021-10-28 10:51:30|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635418350000|2021-10-28 10:52:30|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1635418380000|2021-10-28 10:53:00|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|7
1635418390000|2021-10-28 10:53:10|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635418400000|2021-10-28 10:53:20|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|9
1635418410000|2021-10-28 10:53:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635418420000|2021-10-28 10:53:40|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|12
1635418430000|2021-10-28 10:53:50|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635418440000|2021-10-28 10:54:00|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.8|1018.8|9
1635418450000|2021-10-28 10:54:10|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|5
1635418460000|2021-10-28 10:54:20|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|8
1635418470000|2021-10-28 10:54:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|5
1635418490000|2021-10-28 10:54:50|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|5
1635418500000|2021-10-28 10:55:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|8
1635418510000|2021-10-28 10:55:10|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|11
1635418520000|2021-10-28 10:55:20|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|5
1635418530000|2021-10-28 10:55:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635418540000|2021-10-28 10:55:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1635418580000|2021-10-28 10:56:20|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|5
1635418590000|2021-10-28 10:56:30|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1635418620000|2021-10-28 10:57:00|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|8
1635418630000|2021-10-28 10:57:10|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|16
1635418650000|2021-10-28 10:57:30|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|7
1635418660000|2021-10-28 10:57:40|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635418670000|2021-10-28 10:57:50|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635418690000|2021-10-28 10:58:10|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635418730000|2021-10-28 10:58:50|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635418740000|2021-10-28 10:59:00|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635418750000|2021-10-28 10:59:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|3
1635418760000|2021-10-28 10:59:20|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635418770000|2021-10-28 10:59:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635418780000|2021-10-28 10:59:40|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635418790000|2021-10-28 10:59:50|1023.4|1018.4|1023|1018|1023.4|1018.4|1023|1018|3
1635418800000|2021-10-28 11:00:00|1023.1|1018.1|1023|1018|1023.2|1018.2|1022.9|1017.9|14
1635418830000|2021-10-28 11:00:30|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|4
1635418840000|2021-10-28 11:00:40|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635418850000|2021-10-28 11:00:50|1023|1018|1023|1018|1023|1018|1022.9|1017.9|5
1635418860000|2021-10-28 11:01:00|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|10
1635418870000|2021-10-28 11:01:10|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1635418880000|2021-10-28 11:01:20|1023.1|1018.1|1023.3|1018.3|1023.4|1018.4|1023.1|1018.1|3
1635418890000|2021-10-28 11:01:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1635418900000|2021-10-28 11:01:40|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635418910000|2021-10-28 11:01:50|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635418930000|2021-10-28 11:02:10|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|4
1635418940000|2021-10-28 11:02:20|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|4
1635418950000|2021-10-28 11:02:30|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|2
1635418970000|2021-10-28 11:02:50|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635418980000|2021-10-28 11:03:00|1023.9|1018.9|1024.1|1019.1|1024.2|1019.2|1023.9|1018.9|5
1635418990000|2021-10-28 11:03:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|7
1635419000000|2021-10-28 11:03:20|1024.1|1019.1|1024.3|1019.3|1024.3|1019.3|1024.1|1019.1|5
1635419010000|2021-10-28 11:03:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635419020000|2021-10-28 11:03:40|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635419030000|2021-10-28 11:03:50|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|4
1635419040000|2021-10-28 11:04:00|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|3
1635419050000|2021-10-28 11:04:10|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635419060000|2021-10-28 11:04:20|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|7
1635419070000|2021-10-28 11:04:30|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635419090000|2021-10-28 11:04:50|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635419100000|2021-10-28 11:05:00|1023.8|1018.8|1024|1019|1024|1019|1023.8|1018.8|3
1635419130000|2021-10-28 11:05:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635419140000|2021-10-28 11:05:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635419150000|2021-10-28 11:05:50|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635419160000|2021-10-28 11:06:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635419170000|2021-10-28 11:06:10|1023.5|1018.5|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|4
1635419180000|2021-10-28 11:06:20|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|6
1635419200000|2021-10-28 11:06:40|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|5
1635419210000|2021-10-28 11:06:50|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635419230000|2021-10-28 11:07:10|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635419240000|2021-10-28 11:07:20|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1635419250000|2021-10-28 11:07:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|6
1635419260000|2021-10-28 11:07:40|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635419280000|2021-10-28 11:08:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635419300000|2021-10-28 11:08:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635419310000|2021-10-28 11:08:30|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|10
1635419330000|2021-10-28 11:08:50|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635419340000|2021-10-28 11:09:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|7
1635419350000|2021-10-28 11:09:10|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|9
1635419360000|2021-10-28 11:09:20|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635419370000|2021-10-28 11:09:30|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635419410000|2021-10-28 11:10:10|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1635419420000|2021-10-28 11:10:20|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635419440000|2021-10-28 11:10:40|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|5
1635419450000|2021-10-28 11:10:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635419460000|2021-10-28 11:11:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635419470000|2021-10-28 11:11:10|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|3
1635419490000|2021-10-28 11:11:30|1023.3|1018.3|1023|1018|1023.3|1018.3|1023|1018|4
1635419500000|2021-10-28 11:11:40|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635419510000|2021-10-28 11:11:50|1022.8|1017.8|1023|1018|1023|1018|1022.8|1017.8|3
1635419520000|2021-10-28 11:12:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|7
1635419530000|2021-10-28 11:12:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1635419540000|2021-10-28 11:12:20|1023.1|1018.1|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|2
1635419550000|2021-10-28 11:12:30|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635419610000|2021-10-28 11:13:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635419630000|2021-10-28 11:13:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635419650000|2021-10-28 11:14:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635419660000|2021-10-28 11:14:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635419670000|2021-10-28 11:14:30|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635419690000|2021-10-28 11:14:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|5
1635419700000|2021-10-28 11:15:00|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1635419720000|2021-10-28 11:15:20|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|7
1635419730000|2021-10-28 11:15:30|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635419770000|2021-10-28 11:16:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635419780000|2021-10-28 11:16:20|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1635419790000|2021-10-28 11:16:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635419810000|2021-10-28 11:16:50|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1635419820000|2021-10-28 11:17:00|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1635419830000|2021-10-28 11:17:10|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635419840000|2021-10-28 11:17:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|3
1635419850000|2021-10-28 11:17:30|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|7
1635419860000|2021-10-28 11:17:40|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635419870000|2021-10-28 11:17:50|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635419880000|2021-10-28 11:18:00|1022|1017|1022|1017|1022|1017|1022|1017|1
1635419920000|2021-10-28 11:18:40|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1635419930000|2021-10-28 11:18:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635419940000|2021-10-28 11:19:00|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.4|1016.4|2
1635419960000|2021-10-28 11:19:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|3
1635419970000|2021-10-28 11:19:30|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1635419980000|2021-10-28 11:19:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|6
1635419990000|2021-10-28 11:19:50|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|6
1635420000000|2021-10-28 11:20:00|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635420010000|2021-10-28 11:20:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635420030000|2021-10-28 11:20:30|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|3
1635420040000|2021-10-28 11:20:40|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1635420050000|2021-10-28 11:20:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635420060000|2021-10-28 11:21:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|3
1635420070000|2021-10-28 11:21:10|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635420080000|2021-10-28 11:21:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635420090000|2021-10-28 11:21:30|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|6
1635420100000|2021-10-28 11:21:40|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|6
1635420110000|2021-10-28 11:21:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1635420120000|2021-10-28 11:22:00|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|7
1635420140000|2021-10-28 11:22:20|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635420150000|2021-10-28 11:22:30|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635420160000|2021-10-28 11:22:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635420170000|2021-10-28 11:22:50|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635420180000|2021-10-28 11:23:00|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|8
1635420190000|2021-10-28 11:23:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635420200000|2021-10-28 11:23:20|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1635420210000|2021-10-28 11:23:30|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635420220000|2021-10-28 11:23:40|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|4
1635420230000|2021-10-28 11:23:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|5
1635420240000|2021-10-28 11:24:00|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|4
1635420250000|2021-10-28 11:24:10|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|5
1635420260000|2021-10-28 11:24:20|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635420270000|2021-10-28 11:24:30|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|8
1635420290000|2021-10-28 11:24:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635420310000|2021-10-28 11:25:10|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635420320000|2021-10-28 11:25:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635420330000|2021-10-28 11:25:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|3
1635420340000|2021-10-28 11:25:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635420370000|2021-10-28 11:26:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1635420390000|2021-10-28 11:26:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|5
1635420400000|2021-10-28 11:26:40|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635420420000|2021-10-28 11:27:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1635420460000|2021-10-28 11:27:40|1023|1018|1023|1018|1023|1018|1023|1018|1
1635420470000|2021-10-28 11:27:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635420490000|2021-10-28 11:28:10|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1635420500000|2021-10-28 11:28:20|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|3
1635420510000|2021-10-28 11:28:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|3
1635420520000|2021-10-28 11:28:40|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635420530000|2021-10-28 11:28:50|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|10
1635420540000|2021-10-28 11:29:00|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|4
1635420550000|2021-10-28 11:29:10|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635420560000|2021-10-28 11:29:20|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1635420590000|2021-10-28 11:29:50|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|4
1635420600000|2021-10-28 11:30:00|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|5
1635420610000|2021-10-28 11:30:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635420620000|2021-10-28 11:30:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635420630000|2021-10-28 11:30:30|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|3
1635420670000|2021-10-28 11:31:10|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635420680000|2021-10-28 11:31:20|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1635420690000|2021-10-28 11:31:30|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635420700000|2021-10-28 11:31:40|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|6
1635420710000|2021-10-28 11:31:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635420720000|2021-10-28 11:32:00|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|3
1635420730000|2021-10-28 11:32:10|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635420740000|2021-10-28 11:32:20|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|4
1635420750000|2021-10-28 11:32:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635420760000|2021-10-28 11:32:40|1023.4|1018.4|1023.1|1018.1|1023.4|1018.4|1023.1|1018.1|4
1635420770000|2021-10-28 11:32:50|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|12
1635420780000|2021-10-28 11:33:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1635420790000|2021-10-28 11:33:10|1023|1018|1023|1018|1023|1018|1022.9|1017.9|5
1635420800000|2021-10-28 11:33:20|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|7
1635420810000|2021-10-28 11:33:30|1023|1018|1022.8|1017.8|1023|1018|1022.8|1017.8|2
1635420830000|2021-10-28 11:33:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635420840000|2021-10-28 11:34:00|1023|1018|1023.2|1018.2|1023.3|1018.3|1022.9|1017.9|10
1635420850000|2021-10-28 11:34:10|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635420870000|2021-10-28 11:34:30|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635420880000|2021-10-28 11:34:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|5
1635420890000|2021-10-28 11:34:50|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635420900000|2021-10-28 11:35:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635420910000|2021-10-28 11:35:10|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635420920000|2021-10-28 11:35:20|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|6
1635420930000|2021-10-28 11:35:30|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635420950000|2021-10-28 11:35:50|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635420960000|2021-10-28 11:36:00|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|16
1635420970000|2021-10-28 11:36:10|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|10
1635420980000|2021-10-28 11:36:20|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|3
1635420990000|2021-10-28 11:36:30|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|9
1635421000000|2021-10-28 11:36:40|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|7
1635421010000|2021-10-28 11:36:50|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|3
1635421020000|2021-10-28 11:37:00|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|5
1635421030000|2021-10-28 11:37:10|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1635421060000|2021-10-28 11:37:40|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|6
1635421070000|2021-10-28 11:37:50|1023.2|1018.2|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|4
1635421080000|2021-10-28 11:38:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|3
1635421090000|2021-10-28 11:38:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635421100000|2021-10-28 11:38:20|1023.2|1018.2|1022.9|1017.9|1023.2|1018.2|1022.9|1017.9|3
1635421110000|2021-10-28 11:38:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635421120000|2021-10-28 11:38:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|3
1635421130000|2021-10-28 11:38:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635421140000|2021-10-28 11:39:00|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|5
1635421150000|2021-10-28 11:39:10|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|4
1635421160000|2021-10-28 11:39:20|1023.5|1018.5|1023.6|1018.6|1023.7|1018.7|1023.5|1018.5|6
1635421170000|2021-10-28 11:39:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|5
1635421180000|2021-10-28 11:39:40|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|19
1635421190000|2021-10-28 11:39:50|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|6
1635421200000|2021-10-28 11:40:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|5
1635421220000|2021-10-28 11:40:20|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635421240000|2021-10-28 11:40:40|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635421260000|2021-10-28 11:41:00|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|4
1635421270000|2021-10-28 11:41:10|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|14
1635421280000|2021-10-28 11:41:20|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.1|1018.1|9
1635421290000|2021-10-28 11:41:30|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|16
1635421300000|2021-10-28 11:41:40|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|3
1635421310000|2021-10-28 11:41:50|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635421320000|2021-10-28 11:42:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635421340000|2021-10-28 11:42:20|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|3
1635421350000|2021-10-28 11:42:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|5
1635421370000|2021-10-28 11:42:50|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1635421380000|2021-10-28 11:43:00|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|7
1635421390000|2021-10-28 11:43:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1635421400000|2021-10-28 11:43:20|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1635421410000|2021-10-28 11:43:30|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1635421420000|2021-10-28 11:43:40|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1635421440000|2021-10-28 11:44:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635421460000|2021-10-28 11:44:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635421480000|2021-10-28 11:44:40|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635421500000|2021-10-28 11:45:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635421510000|2021-10-28 11:45:10|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635421520000|2021-10-28 11:45:20|1023.4|1018.4|1023.1|1018.1|1023.4|1018.4|1023.1|1018.1|4
1635421530000|2021-10-28 11:45:30|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|4
1635421540000|2021-10-28 11:45:40|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|6
1635421560000|2021-10-28 11:46:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1635421570000|2021-10-28 11:46:10|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|5
1635421580000|2021-10-28 11:46:20|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635421590000|2021-10-28 11:46:30|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|10
1635421610000|2021-10-28 11:46:50|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|6
1635421620000|2021-10-28 11:47:00|1023.4|1018.4|1023.1|1018.1|1023.4|1018.4|1023.1|1018.1|14
1635421630000|2021-10-28 11:47:10|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.1|1018.1|20
1635421640000|2021-10-28 11:47:20|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|3
1635421650000|2021-10-28 11:47:30|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635421670000|2021-10-28 11:47:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|4
1635421680000|2021-10-28 11:48:00|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.4|1018.4|5
1635421690000|2021-10-28 11:48:10|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|4
1635421700000|2021-10-28 11:48:20|1024|1019|1023.8|1018.8|1024|1019|1023.8|1018.8|11
1635421710000|2021-10-28 11:48:30|1024|1019|1023.7|1018.7|1024|1019|1023.6|1018.6|9
1635421720000|2021-10-28 11:48:40|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|4
1635421740000|2021-10-28 11:49:00|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|13
1635421750000|2021-10-28 11:49:10|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|9
1635421760000|2021-10-28 11:49:20|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|3
1635421780000|2021-10-28 11:49:40|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|6
1635421790000|2021-10-28 11:49:50|1023.7|1018.7|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|6
1635421800000|2021-10-28 11:50:00|1023.5|1018.5|1023.7|1018.7|1023.8|1018.8|1023.5|1018.5|8
1635421810000|2021-10-28 11:50:10|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023.7|1018.7|7
1635421820000|2021-10-28 11:50:20|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|4
1635421830000|2021-10-28 11:50:30|1023.8|1018.8|1024.1|1019.1|1024.2|1019.2|1023.8|1018.8|8
1635421840000|2021-10-28 11:50:40|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|9
1635421850000|2021-10-28 11:50:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|4
1635421860000|2021-10-28 11:51:00|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|3
1635421870000|2021-10-28 11:51:10|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|3
1635421880000|2021-10-28 11:51:20|1024.7|1019.7|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|5
1635421890000|2021-10-28 11:51:30|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|6
1635421900000|2021-10-28 11:51:40|1024.3|1019.3|1024.2|1019.2|1024.4|1019.4|1024.1|1019.1|7
1635421910000|2021-10-28 11:51:50|1024.1|1019.1|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|10
1635421920000|2021-10-28 11:52:00|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635421930000|2021-10-28 11:52:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635421950000|2021-10-28 11:52:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635421960000|2021-10-28 11:52:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1635421970000|2021-10-28 11:52:50|1024|1019|1023.8|1018.8|1024|1019|1023.8|1018.8|3
1635421980000|2021-10-28 11:53:00|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|7
1635421990000|2021-10-28 11:53:10|1023.8|1018.8|1023.8|1018.8|1024|1019|1023.7|1018.7|11
1635422010000|2021-10-28 11:53:30|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|3
1635422020000|2021-10-28 11:53:40|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|9
1635422030000|2021-10-28 11:53:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635422040000|2021-10-28 11:54:00|1023.4|1018.4|1023|1018|1023.4|1018.4|1023|1018|7
1635422050000|2021-10-28 11:54:10|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635422060000|2021-10-28 11:54:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635422080000|2021-10-28 11:54:40|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|5
1635422090000|2021-10-28 11:54:50|1022.4|1017.4|1022|1017|1022.5|1017.5|1021.9|1016.9|6
1635422100000|2021-10-28 11:55:00|1022.1|1017.1|1021.9|1016.9|1022.2|1017.2|1021.9|1016.9|12
1635422110000|2021-10-28 11:55:10|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|10
1635422120000|2021-10-28 11:55:20|1022|1017|1022.6|1017.6|1022.7|1017.7|1022|1017|8
1635422130000|2021-10-28 11:55:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635422140000|2021-10-28 11:55:40|1022|1017|1022|1017|1022.1|1017.1|1021.9|1016.9|9
1635422150000|2021-10-28 11:55:50|1022.1|1017.1|1021.8|1016.8|1022.3|1017.3|1021.8|1016.8|6
1635422160000|2021-10-28 11:56:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.8|1016.8|6
1635422170000|2021-10-28 11:56:10|1022|1017|1022|1017|1022.1|1017.1|1022|1017|11
1635422180000|2021-10-28 11:56:20|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022|1017|5
1635422190000|2021-10-28 11:56:30|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1635422200000|2021-10-28 11:56:40|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1021.9|1016.9|10
1635422210000|2021-10-28 11:56:50|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1635422220000|2021-10-28 11:57:00|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1635422230000|2021-10-28 11:57:10|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|4
1635422240000|2021-10-28 11:57:20|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|12
1635422250000|2021-10-28 11:57:30|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1635422260000|2021-10-28 11:57:40|1022.7|1017.7|1022.2|1017.2|1022.7|1017.7|1022.1|1017.1|6
1635422270000|2021-10-28 11:57:50|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|3
1635422280000|2021-10-28 11:58:00|1022.3|1017.3|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|10
1635422290000|2021-10-28 11:58:10|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|7
1635422300000|2021-10-28 11:58:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|3
1635422310000|2021-10-28 11:58:30|1022.1|1017.1|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|11
1635422340000|2021-10-28 11:59:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635422350000|2021-10-28 11:59:10|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|10
1635422370000|2021-10-28 11:59:30|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|14
1635422380000|2021-10-28 11:59:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1635422400000|2021-10-28 12:00:00|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|10
1635422410000|2021-10-28 12:00:10|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1635422420000|2021-10-28 12:00:20|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|19
1635422430000|2021-10-28 12:00:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635422450000|2021-10-28 12:00:50|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|6
1635422460000|2021-10-28 12:01:00|1021.4|1016.4|1020.9|1015.9|1021.5|1016.5|1020.9|1015.9|9
1635422470000|2021-10-28 12:01:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635422480000|2021-10-28 12:01:20|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|5
1635422490000|2021-10-28 12:01:30|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|3
1635422500000|2021-10-28 12:01:40|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1635422510000|2021-10-28 12:01:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635422520000|2021-10-28 12:02:00|1021.1|1016.1|1020.8|1015.8|1021.1|1016.1|1020.8|1015.8|20
1635422530000|2021-10-28 12:02:10|1020.9|1015.9|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|3
1635422540000|2021-10-28 12:02:20|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635422550000|2021-10-28 12:02:30|1021|1016|1021|1016|1021.1|1016.1|1020.9|1015.9|15
1635422560000|2021-10-28 12:02:40|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1635422580000|2021-10-28 12:03:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635422590000|2021-10-28 12:03:10|1021.2|1016.2|1021.4|1016.4|1021.4|1016.4|1021.1|1016.1|4
1635422600000|2021-10-28 12:03:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635422620000|2021-10-28 12:03:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635422630000|2021-10-28 12:03:50|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|3
1635422640000|2021-10-28 12:04:00|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|3
1635422650000|2021-10-28 12:04:10|1021|1016|1021|1016|1021.1|1016.1|1021|1016|11
1635422660000|2021-10-28 12:04:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|15
1635422680000|2021-10-28 12:04:40|1020.8|1015.8|1021.2|1016.2|1021.2|1016.2|1020.8|1015.8|5
1635422690000|2021-10-28 12:04:50|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635422700000|2021-10-28 12:05:00|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|4
1635422710000|2021-10-28 12:05:10|1021.7|1016.7|1021.2|1016.2|1022|1017|1021.2|1016.2|10
1635422720000|2021-10-28 12:05:20|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|10
1635422730000|2021-10-28 12:05:30|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|7
1635422740000|2021-10-28 12:05:40|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|6
1635422750000|2021-10-28 12:05:50|1021|1016|1021|1016|1021.1|1016.1|1021|1016|7
1635422760000|2021-10-28 12:06:00|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1635422770000|2021-10-28 12:06:10|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635422780000|2021-10-28 12:06:20|1021|1016|1020.9|1015.9|1021|1016|1020.7|1015.7|4
1635422790000|2021-10-28 12:06:30|1020.8|1015.8|1020.6|1015.6|1021|1016|1020.6|1015.6|6
1635422800000|2021-10-28 12:06:40|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|9
1635422810000|2021-10-28 12:06:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635422820000|2021-10-28 12:07:00|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|4
1635422830000|2021-10-28 12:07:10|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|4
1635422850000|2021-10-28 12:07:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|7
1635422860000|2021-10-28 12:07:40|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|5
1635422870000|2021-10-28 12:07:50|1020.1|1015.1|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|3
1635422880000|2021-10-28 12:08:00|1019.9|1014.9|1019.9|1014.9|1020.1|1015.1|1019.5|1014.5|19
1635422890000|2021-10-28 12:08:10|1020|1015|1019.8|1014.8|1020|1015|1019.8|1014.8|3
1635422900000|2021-10-28 12:08:20|1019.7|1014.7|1019.4|1014.4|1019.7|1014.7|1019.4|1014.4|2
1635422910000|2021-10-28 12:08:30|1019.5|1014.5|1019.4|1014.4|1019.7|1014.7|1019.4|1014.4|6
1635422920000|2021-10-28 12:08:40|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.4|1014.4|8
1635422930000|2021-10-28 12:08:50|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.6|1014.6|6
1635422940000|2021-10-28 12:09:00|1020|1015|1020.3|1015.3|1020.3|1015.3|1020|1015|5
1635422950000|2021-10-28 12:09:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635422960000|2021-10-28 12:09:20|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|6
1635422970000|2021-10-28 12:09:30|1020.3|1015.3|1020.5|1015.5|1020.6|1015.6|1020.3|1015.3|5
1635422980000|2021-10-28 12:09:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|8
1635423000000|2021-10-28 12:10:00|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|15
1635423010000|2021-10-28 12:10:10|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|10
1635423020000|2021-10-28 12:10:20|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635423030000|2021-10-28 12:10:30|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|10
1635423040000|2021-10-28 12:10:40|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|3
1635423050000|2021-10-28 12:10:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635423060000|2021-10-28 12:11:00|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635423070000|2021-10-28 12:11:10|1020.5|1015.5|1020.9|1015.9|1020.9|1015.9|1020.5|1015.5|5
1635423080000|2021-10-28 12:11:20|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|7
1635423090000|2021-10-28 12:11:30|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|6
1635423100000|2021-10-28 12:11:40|1020.5|1015.5|1020.1|1015.1|1020.5|1015.5|1020.1|1015.1|9
1635423110000|2021-10-28 12:11:50|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|13
1635423120000|2021-10-28 12:12:00|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|7
1635423130000|2021-10-28 12:12:10|1020.2|1015.2|1020|1015|1020.3|1015.3|1020|1015|7
1635423140000|2021-10-28 12:12:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635423160000|2021-10-28 12:12:40|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.8|1014.8|6
1635423170000|2021-10-28 12:12:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020|1015|4
1635423180000|2021-10-28 12:13:00|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|4
1635423190000|2021-10-28 12:13:10|1020|1015|1020|1015|1020|1015|1020|1015|1
1635423200000|2021-10-28 12:13:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635423210000|2021-10-28 12:13:30|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.8|1014.8|10
1635423220000|2021-10-28 12:13:40|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020|1015|15
1635423230000|2021-10-28 12:13:50|1020|1015|1020.3|1015.3|1020.3|1015.3|1019.9|1014.9|5
1635423240000|2021-10-28 12:14:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635423250000|2021-10-28 12:14:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|4
1635423260000|2021-10-28 12:14:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|5
1635423270000|2021-10-28 12:14:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635423280000|2021-10-28 12:14:40|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|9
1635423290000|2021-10-28 12:14:50|1020.3|1015.3|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|6
1635423300000|2021-10-28 12:15:00|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|8
1635423310000|2021-10-28 12:15:10|1020.5|1015.5|1020.8|1015.8|1020.8|1015.8|1020.5|1015.5|3
1635423320000|2021-10-28 12:15:20|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|3
1635423330000|2021-10-28 12:15:30|1020.8|1015.8|1020.8|1015.8|1021.2|1016.2|1020.8|1015.8|8
1635423350000|2021-10-28 12:15:50|1020.9|1015.9|1021.3|1016.3|1021.3|1016.3|1020.9|1015.9|4
1635423360000|2021-10-28 12:16:00|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|4
1635423370000|2021-10-28 12:16:10|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|16
1635423380000|2021-10-28 12:16:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|5
1635423390000|2021-10-28 12:16:30|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.7|1016.7|14
1635423400000|2021-10-28 12:16:40|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|5
1635423410000|2021-10-28 12:16:50|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|5
1635423420000|2021-10-28 12:17:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|15
1635423430000|2021-10-28 12:17:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|8
1635423440000|2021-10-28 12:17:20|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1635423450000|2021-10-28 12:17:30|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635423460000|2021-10-28 12:17:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|5
1635423470000|2021-10-28 12:17:50|1021.5|1016.5|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|8
1635423480000|2021-10-28 12:18:00|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|5
1635423490000|2021-10-28 12:18:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|10
1635423500000|2021-10-28 12:18:20|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|6
1635423510000|2021-10-28 12:18:30|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|5
1635423520000|2021-10-28 12:18:40|1021.3|1016.3|1021.1|1016.1|1021.4|1016.4|1021|1016|12
1635423530000|2021-10-28 12:18:50|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635423540000|2021-10-28 12:19:00|1021|1016|1021|1016|1021.1|1016.1|1020.9|1015.9|7
1635423550000|2021-10-28 12:19:10|1020.9|1015.9|1022.1|1017.1|1022.2|1017.2|1020.9|1015.9|14
1635423560000|2021-10-28 12:19:20|1022.2|1017.2|1022|1017|1022.3|1017.3|1021.8|1016.8|24
1635423570000|2021-10-28 12:19:30|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|17
1635423580000|2021-10-28 12:19:40|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022|1017|8
1635423590000|2021-10-28 12:19:50|1022|1017|1021.5|1016.5|1022.1|1017.1|1021.3|1016.3|19
1635423600000|2021-10-28 12:20:00|1020.9|1015.9|1022.2|1017.2|1022.2|1017.2|1020.8|1015.8|26
1635423610000|2021-10-28 12:20:10|1022.3|1017.3|1022.2|1017.2|1022.6|1017.6|1022.1|1017.1|18
1635423620000|2021-10-28 12:20:20|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|14
1635423630000|2021-10-28 12:20:30|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|3
1635423640000|2021-10-28 12:20:40|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|6
1635423650000|2021-10-28 12:20:50|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.2|1017.2|10
1635423660000|2021-10-28 12:21:00|1022.3|1017.3|1022.5|1017.5|1022.9|1017.9|1022.2|1017.2|16
1635423670000|2021-10-28 12:21:10|1022.6|1017.6|1022.8|1017.8|1022.8|1017.8|1022.5|1017.5|13
1635423680000|2021-10-28 12:21:20|1022.9|1017.9|1023|1018|1023.1|1018.1|1022.7|1017.7|13
1635423690000|2021-10-28 12:21:30|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|4
1635423700000|2021-10-28 12:21:40|1022.6|1017.6|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|12
1635423710000|2021-10-28 12:21:50|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|6
1635423720000|2021-10-28 12:22:00|1022.5|1017.5|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|10
1635423730000|2021-10-28 12:22:10|1022.6|1017.6|1023.3|1018.3|1023.4|1018.4|1022.6|1017.6|8
1635423740000|2021-10-28 12:22:20|1023.2|1018.2|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|4
1635423750000|2021-10-28 12:22:30|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1635423760000|2021-10-28 12:22:40|1023.1|1018.1|1023.1|1018.1|1023.3|1018.3|1023|1018|7
1635423770000|2021-10-28 12:22:50|1023|1018|1023.6|1018.6|1023.6|1018.6|1023|1018|14
1635423780000|2021-10-28 12:23:00|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|17
1635423790000|2021-10-28 12:23:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|3
1635423800000|2021-10-28 12:23:20|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|6
1635423810000|2021-10-28 12:23:30|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|3
1635423820000|2021-10-28 12:23:40|1023.3|1018.3|1022.7|1017.7|1023.3|1018.3|1022.7|1017.7|5
1635423830000|2021-10-28 12:23:50|1022.6|1017.6|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|4
1635423840000|2021-10-28 12:24:00|1022.2|1017.2|1022.6|1017.6|1022.6|1017.6|1022.2|1017.2|8
1635423850000|2021-10-28 12:24:10|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|10
1635423860000|2021-10-28 12:24:20|1023|1018|1022.7|1017.7|1023.1|1018.1|1022.6|1017.6|9
1635423870000|2021-10-28 12:24:30|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.5|1017.5|11
1635423880000|2021-10-28 12:24:40|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|3
1635423890000|2021-10-28 12:24:50|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1635423900000|2021-10-28 12:25:00|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|14
1635423910000|2021-10-28 12:25:10|1022|1017|1022.2|1017.2|1022.4|1017.4|1022|1017|9
1635423920000|2021-10-28 12:25:20|1022.3|1017.3|1022.5|1017.5|1022.6|1017.6|1022.3|1017.3|15
1635423930000|2021-10-28 12:25:30|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|7
1635423940000|2021-10-28 12:25:40|1022.5|1017.5|1022.1|1017.1|1022.5|1017.5|1022|1017|10
1635423950000|2021-10-28 12:25:50|1022.2|1017.2|1022.6|1017.6|1022.6|1017.6|1022.2|1017.2|5
1635423960000|2021-10-28 12:26:00|1022.5|1017.5|1022.6|1017.6|1022.9|1017.9|1022.5|1017.5|15
1635423970000|2021-10-28 12:26:10|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|7
1635423980000|2021-10-28 12:26:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635423990000|2021-10-28 12:26:30|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|5
1635424000000|2021-10-28 12:26:40|1023|1018|1023.3|1018.3|1023.3|1018.3|1022.9|1017.9|4
1635424010000|2021-10-28 12:26:50|1023.2|1018.2|1022.8|1017.8|1023.2|1018.2|1022.8|1017.8|7
1635424020000|2021-10-28 12:27:00|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1022.4|1017.4|10
1635424030000|2021-10-28 12:27:10|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022|1017|5
1635424040000|2021-10-28 12:27:20|1022|1017|1022.3|1017.3|1022.3|1017.3|1022|1017|4
1635424050000|2021-10-28 12:27:30|1022.4|1017.4|1021.9|1016.9|1022.4|1017.4|1021.9|1016.9|15
1635424060000|2021-10-28 12:27:40|1022|1017|1022.2|1017.2|1022.2|1017.2|1021.9|1016.9|7
1635424070000|2021-10-28 12:27:50|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635424080000|2021-10-28 12:28:00|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|7
1635424090000|2021-10-28 12:28:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|7
1635424100000|2021-10-28 12:28:20|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1635424110000|2021-10-28 12:28:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635424140000|2021-10-28 12:29:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635424150000|2021-10-28 12:29:10|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635424160000|2021-10-28 12:29:20|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|5
1635424170000|2021-10-28 12:29:30|1022.9|1017.9|1022.5|1017.5|1022.9|1017.9|1022.5|1017.5|3
1635424180000|2021-10-28 12:29:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635424190000|2021-10-28 12:29:50|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1635424200000|2021-10-28 12:30:00|1022.9|1017.9|1021.7|1016.7|1023|1018|1021.7|1016.7|23
1635424210000|2021-10-28 12:30:10|1021.6|1016.6|1019.8|1014.8|1021.6|1016.6|1018.7|1013.7|27
1635424220000|2021-10-28 12:30:20|1019.9|1014.9|1020.3|1015.3|1021|1016|1019.4|1014.4|35
1635424230000|2021-10-28 12:30:30|1019.9|1014.9|1020.9|1015.9|1020.9|1015.9|1019.7|1014.7|30
1635424240000|2021-10-28 12:30:40|1021.1|1016.1|1022.1|1017.1|1022.1|1017.1|1021|1016|13
1635424250000|2021-10-28 12:30:50|1022.2|1017.2|1022.4|1017.4|1022.6|1017.6|1022.2|1017.2|22
1635424260000|2021-10-28 12:31:00|1022.5|1017.5|1022.7|1017.7|1023|1018|1022.4|1017.4|22
1635424270000|2021-10-28 12:31:10|1022.6|1017.6|1021.8|1016.8|1022.7|1017.7|1021.6|1016.6|17
1635424280000|2021-10-28 12:31:20|1021.9|1016.9|1021.4|1016.4|1021.9|1016.9|1021.4|1016.4|12
1635424290000|2021-10-28 12:31:30|1021.2|1016.2|1021|1016|1021.2|1016.2|1020.7|1015.7|8
1635424300000|2021-10-28 12:31:40|1021.1|1016.1|1021.1|1016.1|1021.3|1016.3|1020.8|1015.8|26
1635424310000|2021-10-28 12:31:50|1021|1016|1020.9|1015.9|1021.3|1016.3|1020.9|1015.9|14
1635424320000|2021-10-28 12:32:00|1021|1016|1021.3|1016.3|1021.3|1016.3|1020.9|1015.9|7
1635424330000|2021-10-28 12:32:10|1021.4|1016.4|1020.3|1015.3|1021.4|1016.4|1020.2|1015.2|15
1635424340000|2021-10-28 12:32:20|1020.2|1015.2|1019.7|1014.7|1020.3|1015.3|1019.7|1014.7|9
1635424350000|2021-10-28 12:32:30|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.8|1014.8|12
1635424360000|2021-10-28 12:32:40|1020.2|1015.2|1019.3|1014.3|1020.2|1015.2|1019.3|1014.3|11
1635424370000|2021-10-28 12:32:50|1019.4|1014.4|1019.9|1014.9|1019.9|1014.9|1019.3|1014.3|15
1635424380000|2021-10-28 12:33:00|1020.1|1015.1|1020.2|1015.2|1020.6|1015.6|1020|1015|21
1635424390000|2021-10-28 12:33:10|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1019.9|1014.9|20
1635424400000|2021-10-28 12:33:20|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|12
1635424410000|2021-10-28 12:33:30|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.7|1014.7|17
1635424420000|2021-10-28 12:33:40|1020.2|1015.2|1020.6|1015.6|1020.7|1015.7|1020.1|1015.1|11
1635424430000|2021-10-28 12:33:50|1020.7|1015.7|1021.1|1016.1|1021.2|1016.2|1020.5|1015.5|11
1635424440000|2021-10-28 12:34:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|15
1635424450000|2021-10-28 12:34:10|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1020.8|1015.8|18
1635424460000|2021-10-28 12:34:20|1021.1|1016.1|1020.5|1015.5|1021.1|1016.1|1020.5|1015.5|19
1635424470000|2021-10-28 12:34:30|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|12
1635424480000|2021-10-28 12:34:40|1020.8|1015.8|1020.5|1015.5|1020.9|1015.9|1020.5|1015.5|8
1635424490000|2021-10-28 12:34:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|7
1635424500000|2021-10-28 12:35:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.1|1015.1|7
1635424510000|2021-10-28 12:35:10|1020.5|1015.5|1020.5|1015.5|1020.8|1015.8|1020.4|1015.4|20
1635424520000|2021-10-28 12:35:20|1020.6|1015.6|1020.5|1015.5|1020.7|1015.7|1020.4|1015.4|13
1635424530000|2021-10-28 12:35:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|16
1635424540000|2021-10-28 12:35:40|1020.9|1015.9|1021|1016|1021|1016|1020.8|1015.8|10
1635424550000|2021-10-28 12:35:50|1021.1|1016.1|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|6
1635424560000|2021-10-28 12:36:00|1021.3|1016.3|1021.1|1016.1|1021.8|1016.8|1021.1|1016.1|15
1635424570000|2021-10-28 12:36:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|10
1635424580000|2021-10-28 12:36:20|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|6
1635424590000|2021-10-28 12:36:30|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|5
1635424600000|2021-10-28 12:36:40|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.3|1016.3|8
1635424610000|2021-10-28 12:36:50|1021.4|1016.4|1021.6|1016.6|1021.7|1016.7|1021.3|1016.3|17
1635424620000|2021-10-28 12:37:00|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|7
1635424630000|2021-10-28 12:37:10|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|4
1635424650000|2021-10-28 12:37:30|1022.2|1017.2|1022.8|1017.8|1022.8|1017.8|1022.2|1017.2|16
1635424660000|2021-10-28 12:37:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|3
1635424670000|2021-10-28 12:37:50|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|6
1635424680000|2021-10-28 12:38:00|1022.8|1017.8|1022.2|1017.2|1022.8|1017.8|1022.1|1017.1|9
1635424690000|2021-10-28 12:38:10|1022.1|1017.1|1021.9|1016.9|1022.2|1017.2|1021.9|1016.9|14
1635424700000|2021-10-28 12:38:20|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.5|1016.5|13
1635424710000|2021-10-28 12:38:30|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|6
1635424720000|2021-10-28 12:38:40|1021.8|1016.8|1022|1017|1022|1017|1021.7|1016.7|5
1635424730000|2021-10-28 12:38:50|1022.1|1017.1|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|3
1635424740000|2021-10-28 12:39:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|8
1635424750000|2021-10-28 12:39:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|9
1635424760000|2021-10-28 12:39:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|7
1635424770000|2021-10-28 12:39:30|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|12
1635424780000|2021-10-28 12:39:40|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|7
1635424790000|2021-10-28 12:39:50|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|9
1635424800000|2021-10-28 12:40:00|1022.3|1017.3|1022.2|1017.2|1022.6|1017.6|1022.1|1017.1|19
1635424810000|2021-10-28 12:40:10|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635424820000|2021-10-28 12:40:20|1021.7|1016.7|1021.9|1016.9|1022.1|1017.1|1021.7|1016.7|11
1635424830000|2021-10-28 12:40:30|1022|1017|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|13
1635424840000|2021-10-28 12:40:40|1021.7|1016.7|1021.8|1016.8|1022|1017|1021.6|1016.6|12
1635424850000|2021-10-28 12:40:50|1021.9|1016.9|1022.4|1017.4|1022.4|1017.4|1021.9|1016.9|4
1635424860000|2021-10-28 12:41:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|5
1635424870000|2021-10-28 12:41:10|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635424890000|2021-10-28 12:41:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|11
1635424900000|2021-10-28 12:41:40|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|5
1635424910000|2021-10-28 12:41:50|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1635424920000|2021-10-28 12:42:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|3
1635424930000|2021-10-28 12:42:10|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.5|1017.5|17
1635424940000|2021-10-28 12:42:20|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|11
1635424950000|2021-10-28 12:42:30|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|10
1635424960000|2021-10-28 12:42:40|1022.7|1017.7|1022.9|1017.9|1023.2|1018.2|1022.7|1017.7|15
1635424970000|2021-10-28 12:42:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1022.8|1017.8|16
1635424980000|2021-10-28 12:43:00|1022.9|1017.9|1022.5|1017.5|1022.9|1017.9|1022.5|1017.5|9
1635424990000|2021-10-28 12:43:10|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.1|1017.1|12
1635425000000|2021-10-28 12:43:20|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|12
1635425010000|2021-10-28 12:43:30|1021.7|1016.7|1022.1|1017.1|1022.1|1017.1|1021.6|1016.6|9
1635425020000|2021-10-28 12:43:40|1022.2|1017.2|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|8
1635425040000|2021-10-28 12:44:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|7
1635425050000|2021-10-28 12:44:10|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1635425060000|2021-10-28 12:44:20|1022.1|1017.1|1022.6|1017.6|1022.7|1017.7|1022.1|1017.1|6
1635425070000|2021-10-28 12:44:30|1022.7|1017.7|1022.9|1017.9|1023|1018|1022.6|1017.6|18
1635425080000|2021-10-28 12:44:40|1023|1018|1022.4|1017.4|1023|1018|1022.2|1017.2|16
1635425090000|2021-10-28 12:44:50|1022.5|1017.5|1021.9|1016.9|1022.5|1017.5|1021.9|1016.9|17
1635425100000|2021-10-28 12:45:00|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.2|1016.2|13
1635425110000|2021-10-28 12:45:10|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.4|1016.4|9
1635425120000|2021-10-28 12:45:20|1021.5|1016.5|1021.5|1016.5|1021.8|1016.8|1021.4|1016.4|27
1635425130000|2021-10-28 12:45:30|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.4|1016.4|15
1635425140000|2021-10-28 12:45:40|1021.4|1016.4|1022.3|1017.3|1022.3|1017.3|1021.4|1016.4|16
1635425150000|2021-10-28 12:45:50|1022.4|1017.4|1022.7|1017.7|1022.7|1017.7|1022.3|1017.3|5
1635425160000|2021-10-28 12:46:00|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.4|1017.4|22
1635425170000|2021-10-28 12:46:10|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.6|1017.6|6
1635425180000|2021-10-28 12:46:20|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.6|1017.6|18
1635425190000|2021-10-28 12:46:30|1022.8|1017.8|1022.9|1017.9|1023|1018|1022.8|1017.8|14
1635425200000|2021-10-28 12:46:40|1022.8|1017.8|1021.7|1016.7|1022.8|1017.8|1021.7|1016.7|20
1635425210000|2021-10-28 12:46:50|1021.8|1016.8|1021.9|1016.9|1022.1|1017.1|1021.8|1016.8|16
1635425220000|2021-10-28 12:47:00|1021.8|1016.8|1020.8|1015.8|1021.8|1016.8|1020.6|1015.6|16
1635425230000|2021-10-28 12:47:10|1020.7|1015.7|1019.5|1014.5|1020.9|1015.9|1019.5|1014.5|15
1635425240000|2021-10-28 12:47:20|1019.6|1014.6|1019.9|1014.9|1020|1015|1019.5|1014.5|19
1635425250000|2021-10-28 12:47:30|1020|1015|1020|1015|1020|1015|1019.8|1014.8|15
1635425260000|2021-10-28 12:47:40|1020.1|1015.1|1019.9|1014.9|1020.3|1015.3|1019.8|1014.8|14
1635425270000|2021-10-28 12:47:50|1019.8|1014.8|1020.1|1015.1|1020.2|1015.2|1019.8|1014.8|11
1635425280000|2021-10-28 12:48:00|1020|1015|1019.6|1014.6|1020|1015|1019.3|1014.3|21
1635425290000|2021-10-28 12:48:10|1019.7|1014.7|1020|1015|1020|1015|1019.7|1014.7|10
1635425300000|2021-10-28 12:48:20|1020.1|1015.1|1019.9|1014.9|1020.5|1015.5|1019.9|1014.9|25
1635425310000|2021-10-28 12:48:30|1020|1015|1020.6|1015.6|1020.6|1015.6|1019.9|1014.9|24
1635425320000|2021-10-28 12:48:40|1020.7|1015.7|1019.9|1014.9|1020.7|1015.7|1019.9|1014.9|17
1635425330000|2021-10-28 12:48:50|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.8|1014.8|11
1635425340000|2021-10-28 12:49:00|1020|1015|1019.5|1014.5|1020|1015|1019.5|1014.5|13
1635425350000|2021-10-28 12:49:10|1019.3|1014.3|1019.6|1014.6|1019.6|1014.6|1019.2|1014.2|10
1635425360000|2021-10-28 12:49:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.4|1014.4|9
1635425370000|2021-10-28 12:49:30|1019.7|1014.7|1019.7|1014.7|1020|1015|1019.6|1014.6|17
1635425380000|2021-10-28 12:49:40|1019.6|1014.6|1019.9|1014.9|1019.9|1014.9|1019.6|1014.6|12
1635425390000|2021-10-28 12:49:50|1019.8|1014.8|1019.6|1014.6|1019.9|1014.9|1019.4|1014.4|11
1635425400000|2021-10-28 12:50:00|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|14
1635425410000|2021-10-28 12:50:10|1019.6|1014.6|1020.4|1015.4|1020.4|1015.4|1019.6|1014.6|9
1635425420000|2021-10-28 12:50:20|1020.6|1015.6|1020.2|1015.2|1020.6|1015.6|1020.2|1015.2|13
1635425430000|2021-10-28 12:50:30|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|21
1635425440000|2021-10-28 12:50:40|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.1|1015.1|6
1635425450000|2021-10-28 12:50:50|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|8
1635425460000|2021-10-28 12:51:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.2|1015.2|8
1635425470000|2021-10-28 12:51:10|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|22
1635425480000|2021-10-28 12:51:20|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|12
1635425490000|2021-10-28 12:51:30|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|7
1635425500000|2021-10-28 12:51:40|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|14
1635425510000|2021-10-28 12:51:50|1020.4|1015.4|1020.1|1015.1|1020.6|1015.6|1020.1|1015.1|11
1635425520000|2021-10-28 12:52:00|1020.2|1015.2|1020.2|1015.2|1020.4|1015.4|1020|1015|14
1635425530000|2021-10-28 12:52:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635425540000|2021-10-28 12:52:20|1020.2|1015.2|1020.4|1015.4|1020.5|1015.5|1020.2|1015.2|10
1635425550000|2021-10-28 12:52:30|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|3
1635425560000|2021-10-28 12:52:40|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|2
1635425570000|2021-10-28 12:52:50|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|3
1635425580000|2021-10-28 12:53:00|1021.1|1016.1|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|5
1635425590000|2021-10-28 12:53:10|1021.3|1016.3|1021.3|1016.3|1021.5|1016.5|1021.2|1016.2|14
1635425600000|2021-10-28 12:53:20|1021.2|1016.2|1021|1016|1021.2|1016.2|1020.8|1015.8|10
1635425610000|2021-10-28 12:53:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021|1016|7
1635425620000|2021-10-28 12:53:40|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|11
1635425630000|2021-10-28 12:53:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1635425640000|2021-10-28 12:54:00|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635425650000|2021-10-28 12:54:10|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.9|1015.9|6
1635425660000|2021-10-28 12:54:20|1020.9|1015.9|1020.4|1015.4|1021|1016|1020.4|1015.4|10
1635425670000|2021-10-28 12:54:30|1020.6|1015.6|1021.1|1016.1|1021.2|1016.2|1020.6|1015.6|8
1635425680000|2021-10-28 12:54:40|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|2
1635425690000|2021-10-28 12:54:50|1021|1016|1021|1016|1021.1|1016.1|1021|1016|9
1635425700000|2021-10-28 12:55:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1635425710000|2021-10-28 12:55:10|1021.2|1016.2|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|3
1635425720000|2021-10-28 12:55:20|1021.5|1016.5|1021.8|1016.8|1021.9|1016.9|1021.5|1016.5|7
1635425730000|2021-10-28 12:55:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|12
1635425740000|2021-10-28 12:55:40|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|14
1635425750000|2021-10-28 12:55:50|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1635425760000|2021-10-28 12:56:00|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1020.9|1015.9|8
1635425770000|2021-10-28 12:56:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|8
1635425780000|2021-10-28 12:56:20|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|8
1635425790000|2021-10-28 12:56:30|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|9
1635425800000|2021-10-28 12:56:40|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|5
1635425810000|2021-10-28 12:56:50|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|10
1635425820000|2021-10-28 12:57:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1635425830000|2021-10-28 12:57:10|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.1|1016.1|8
1635425840000|2021-10-28 12:57:20|1021.1|1016.1|1021|1016|1021.2|1016.2|1021|1016|8
1635425850000|2021-10-28 12:57:30|1020.9|1015.9|1020.7|1015.7|1020.9|1015.9|1020.6|1015.6|8
1635425860000|2021-10-28 12:57:40|1020.8|1015.8|1020.9|1015.9|1021|1016|1020.8|1015.8|10
1635425870000|2021-10-28 12:57:50|1021|1016|1021.2|1016.2|1021.2|1016.2|1021|1016|7
1635425880000|2021-10-28 12:58:00|1021.1|1016.1|1021.7|1016.7|1021.7|1016.7|1021.1|1016.1|5
1635425890000|2021-10-28 12:58:10|1021.8|1016.8|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|16
1635425900000|2021-10-28 12:58:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|6
1635425910000|2021-10-28 12:58:30|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|7
1635425920000|2021-10-28 12:58:40|1021.7|1016.7|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|7
1635425930000|2021-10-28 12:58:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|9
1635425940000|2021-10-28 12:59:00|1021.9|1016.9|1022.8|1017.8|1022.9|1017.9|1021.8|1016.8|17
1635425950000|2021-10-28 12:59:10|1022.7|1017.7|1022.5|1017.5|1022.9|1017.9|1022.5|1017.5|8
1635425960000|2021-10-28 12:59:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.1|1017.1|10
1635425970000|2021-10-28 12:59:30|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|8
1635425980000|2021-10-28 12:59:40|1022.5|1017.5|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|5
1635425990000|2021-10-28 12:59:50|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|11
1635426000000|2021-10-28 13:00:00|1022.4|1017.4|1022|1017|1022.4|1017.4|1021.8|1016.8|20
1635426010000|2021-10-28 13:00:10|1022.1|1017.1|1021.9|1016.9|1022.2|1017.2|1021.7|1016.7|9
1635426020000|2021-10-28 13:00:20|1022|1017|1021.2|1016.2|1022|1017|1021.2|1016.2|11
1635426030000|2021-10-28 13:00:30|1021.1|1016.1|1020.3|1015.3|1021.2|1016.2|1020.3|1015.3|17
1635426040000|2021-10-28 13:00:40|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.2|1015.2|10
1635426050000|2021-10-28 13:00:50|1020.6|1015.6|1020.8|1015.8|1020.9|1015.9|1020.4|1015.4|15
1635426060000|2021-10-28 13:01:00|1021|1016|1021.2|1016.2|1021.3|1016.3|1020.9|1015.9|15
1635426070000|2021-10-28 13:01:10|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|8
1635426080000|2021-10-28 13:01:20|1021.1|1016.1|1021.5|1016.5|1021.6|1016.6|1021|1016|14
1635426090000|2021-10-28 13:01:30|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|6
1635426100000|2021-10-28 13:01:40|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|7
1635426110000|2021-10-28 13:01:50|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1020.9|1015.9|14
1635426120000|2021-10-28 13:02:00|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|21
1635426130000|2021-10-28 13:02:10|1021.8|1016.8|1022.4|1017.4|1022.4|1017.4|1021.8|1016.8|11
1635426140000|2021-10-28 13:02:20|1022.3|1017.3|1022|1017|1022.3|1017.3|1021.9|1016.9|8
1635426150000|2021-10-28 13:02:30|1022.2|1017.2|1022.4|1017.4|1022.5|1017.5|1022.2|1017.2|10
1635426160000|2021-10-28 13:02:40|1022.5|1017.5|1022.1|1017.1|1022.6|1017.6|1022.1|1017.1|13
1635426170000|2021-10-28 13:02:50|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.7|1016.7|10
1635426180000|2021-10-28 13:03:00|1022|1017|1022.4|1017.4|1022.4|1017.4|1022|1017|15
1635426190000|2021-10-28 13:03:10|1022.3|1017.3|1022.6|1017.6|1022.6|1017.6|1022.3|1017.3|9
1635426200000|2021-10-28 13:03:20|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|3
1635426210000|2021-10-28 13:03:30|1022.6|1017.6|1022.2|1017.2|1022.6|1017.6|1022|1017|5
1635426220000|2021-10-28 13:03:40|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|4
1635426230000|2021-10-28 13:03:50|1022.4|1017.4|1022.7|1017.7|1022.7|1017.7|1022.4|1017.4|6
1635426240000|2021-10-28 13:04:00|1022.8|1017.8|1023.1|1018.1|1023.3|1018.3|1022.8|1017.8|18
1635426250000|2021-10-28 13:04:10|1023.2|1018.2|1023.6|1018.6|1023.6|1018.6|1023.1|1018.1|17
1635426260000|2021-10-28 13:04:20|1023.5|1018.5|1023.3|1018.3|1023.6|1018.6|1023.3|1018.3|11
1635426270000|2021-10-28 13:04:30|1023.4|1018.4|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|18
1635426280000|2021-10-28 13:04:40|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|13
1635426290000|2021-10-28 13:04:50|1023.5|1018.5|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|15
1635426300000|2021-10-28 13:05:00|1023.8|1018.8|1023.9|1018.9|1024.2|1019.2|1023.6|1018.6|20
1635426310000|2021-10-28 13:05:10|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|6
1635426320000|2021-10-28 13:05:20|1024|1019|1024|1019|1024.1|1019.1|1023.9|1018.9|11
1635426330000|2021-10-28 13:05:30|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|10
1635426340000|2021-10-28 13:05:40|1024.2|1019.2|1024.4|1019.4|1024.6|1019.6|1024.1|1019.1|12
1635426350000|2021-10-28 13:05:50|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|10
1635426360000|2021-10-28 13:06:00|1024.7|1019.7|1024.9|1019.9|1025.4|1020.4|1024.5|1019.5|22
1635426370000|2021-10-28 13:06:10|1024.8|1019.8|1025|1020|1025|1020|1024.7|1019.7|13
1635426380000|2021-10-28 13:06:20|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1024.5|1019.5|18
1635426390000|2021-10-28 13:06:30|1025|1020|1024.3|1019.3|1025.1|1020.1|1024|1019|18
1635426400000|2021-10-28 13:06:40|1024.5|1019.5|1023.5|1018.5|1024.5|1019.5|1023.2|1018.2|21
1635426410000|2021-10-28 13:06:50|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023|1018|19
1635426420000|2021-10-28 13:07:00|1023.4|1018.4|1023.4|1018.4|1023.6|1018.6|1023.2|1018.2|22
1635426430000|2021-10-28 13:07:10|1023.5|1018.5|1023.2|1018.2|1023.5|1018.5|1023.1|1018.1|7
1635426440000|2021-10-28 13:07:20|1023.1|1018.1|1023.3|1018.3|1023.4|1018.4|1023.1|1018.1|9
1635426450000|2021-10-28 13:07:30|1023.4|1018.4|1022.8|1017.8|1023.4|1018.4|1022.8|1017.8|7
1635426460000|2021-10-28 13:07:40|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|3
1635426470000|2021-10-28 13:07:50|1022.3|1017.3|1022.6|1017.6|1022.7|1017.7|1022.3|1017.3|19
1635426480000|2021-10-28 13:08:00|1022.4|1017.4|1023.4|1018.4|1023.4|1018.4|1022.4|1017.4|14
1635426490000|2021-10-28 13:08:10|1023.3|1018.3|1022.9|1017.9|1023.3|1018.3|1022.9|1017.9|10
1635426500000|2021-10-28 13:08:20|1023|1018|1023.1|1018.1|1023.2|1018.2|1022.8|1017.8|14
1635426510000|2021-10-28 13:08:30|1023|1018|1023.3|1018.3|1023.4|1018.4|1023|1018|15
1635426520000|2021-10-28 13:08:40|1023.4|1018.4|1023.2|1018.2|1023.4|1018.4|1023.1|1018.1|5
1635426530000|2021-10-28 13:08:50|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023.2|1018.2|16
1635426540000|2021-10-28 13:09:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1635426550000|2021-10-28 13:09:10|1023.7|1018.7|1024.1|1019.1|1024.1|1019.1|1023.6|1018.6|8
1635426560000|2021-10-28 13:09:20|1024.2|1019.2|1024|1019|1024.4|1019.4|1024|1019|15
1635426570000|2021-10-28 13:09:30|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|5
1635426580000|2021-10-28 13:09:40|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.4|1018.4|5
1635426590000|2021-10-28 13:09:50|1023.4|1018.4|1023.6|1018.6|1023.7|1018.7|1023.4|1018.4|9
1635426600000|2021-10-28 13:10:00|1023.4|1018.4|1023.8|1018.8|1023.9|1018.9|1023.4|1018.4|14
1635426610000|2021-10-28 13:10:10|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.4|1018.4|14
1635426620000|2021-10-28 13:10:20|1023.9|1018.9|1024|1019|1024.1|1019.1|1023.8|1018.8|8
1635426630000|2021-10-28 13:10:30|1023.9|1018.9|1024.2|1019.2|1024.2|1019.2|1023.8|1018.8|5
1635426640000|2021-10-28 13:10:40|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|13
1635426650000|2021-10-28 13:10:50|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635426660000|2021-10-28 13:11:00|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|19
1635426670000|2021-10-28 13:11:10|1024.7|1019.7|1024.9|1019.9|1025.1|1020.1|1024.7|1019.7|11
1635426680000|2021-10-28 13:11:20|1025|1020|1024.6|1019.6|1025|1020|1024.6|1019.6|18
1635426690000|2021-10-28 13:11:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|17
1635426700000|2021-10-28 13:11:40|1025|1020|1025|1020|1025.1|1020.1|1025|1020|7
1635426710000|2021-10-28 13:11:50|1024.3|1019.3|1024.5|1019.5|1024.9|1019.9|1024.3|1019.3|13
1635426720000|2021-10-28 13:12:00|1024.4|1019.4|1024|1019|1024.4|1019.4|1024|1019|6
1635426730000|2021-10-28 13:12:10|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|4
1635426740000|2021-10-28 13:12:20|1024.3|1019.3|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|9
1635426750000|2021-10-28 13:12:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|15
1635426760000|2021-10-28 13:12:40|1024|1019|1023.4|1018.4|1024|1019|1023.4|1018.4|13
1635426770000|2021-10-28 13:12:50|1023.5|1018.5|1023.8|1018.8|1023.8|1018.8|1023.4|1018.4|14
1635426780000|2021-10-28 13:13:00|1023.7|1018.7|1024|1019|1024|1019|1023.7|1018.7|6
1635426790000|2021-10-28 13:13:10|1023.9|1018.9|1023.6|1018.6|1023.9|1018.9|1023.4|1018.4|14
1635426800000|2021-10-28 13:13:20|1023.7|1018.7|1024|1019|1024|1019|1023.7|1018.7|3
1635426810000|2021-10-28 13:13:30|1024.3|1019.3|1025|1020|1025.1|1020.1|1024.3|1019.3|8
1635426820000|2021-10-28 13:13:40|1025.1|1020.1|1025|1020|1025.3|1020.3|1024.9|1019.9|18
1635426830000|2021-10-28 13:13:50|1024.9|1019.9|1025.2|1020.2|1025.3|1020.3|1024.9|1019.9|9
1635426840000|2021-10-28 13:14:00|1025.3|1020.3|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|4
1635426850000|2021-10-28 13:14:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635426860000|2021-10-28 13:14:20|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|15
1635426870000|2021-10-28 13:14:30|1026|1021|1026.3|1021.3|1026.5|1021.5|1025.9|1020.9|14
1635426880000|2021-10-28 13:14:40|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|12
1635426890000|2021-10-28 13:14:50|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1025.9|1020.9|18
1635426900000|2021-10-28 13:15:00|1026.2|1021.2|1025.8|1020.8|1026.3|1021.3|1025.5|1020.5|18
1635426910000|2021-10-28 13:15:10|1026|1021|1026.4|1021.4|1026.5|1021.5|1026|1021|22
1635426920000|2021-10-28 13:15:20|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.2|1021.2|12
1635426930000|2021-10-28 13:15:30|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|8
1635426940000|2021-10-28 13:15:40|1026.3|1021.3|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|4
1635426950000|2021-10-28 13:15:50|1026.3|1021.3|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|14
1635426960000|2021-10-28 13:16:00|1025.8|1020.8|1026|1021|1026.5|1021.5|1025.8|1020.8|24
1635426970000|2021-10-28 13:16:10|1026.1|1021.1|1026|1021|1026.2|1021.2|1026|1021|16
1635426980000|2021-10-28 13:16:20|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026|1021|7
1635426990000|2021-10-28 13:16:30|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|9
1635427000000|2021-10-28 13:16:40|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.2|1021.2|14
1635427010000|2021-10-28 13:16:50|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|10
1635427020000|2021-10-28 13:17:00|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|9
1635427030000|2021-10-28 13:17:10|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|3
1635427040000|2021-10-28 13:17:20|1027|1022|1026.9|1021.9|1027|1022|1026.8|1021.8|10
1635427050000|2021-10-28 13:17:30|1027|1022|1027.2|1022.2|1027.3|1022.3|1027|1022|5
1635427070000|2021-10-28 13:17:50|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1026.9|1021.9|6
1635427080000|2021-10-28 13:18:00|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|4
1635427090000|2021-10-28 13:18:10|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|8
1635427100000|2021-10-28 13:18:20|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|4
1635427110000|2021-10-28 13:18:30|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1026.8|1021.8|9
1635427120000|2021-10-28 13:18:40|1026.9|1021.9|1027.3|1022.3|1027.3|1022.3|1026.9|1021.9|12
1635427130000|2021-10-28 13:18:50|1027.2|1022.2|1027.3|1022.3|1027.4|1022.4|1027.2|1022.2|8
1635427140000|2021-10-28 13:19:00|1027.4|1022.4|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|8
1635427150000|2021-10-28 13:19:10|1027.2|1022.2|1027.9|1022.9|1027.9|1022.9|1027.1|1022.1|12
1635427160000|2021-10-28 13:19:20|1028|1023|1028.4|1023.4|1028.5|1023.5|1028|1023|7
1635427170000|2021-10-28 13:19:30|1028.5|1023.5|1028.7|1023.7|1028.9|1023.9|1028.5|1023.5|11
1635427180000|2021-10-28 13:19:40|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|6
1635427190000|2021-10-28 13:19:50|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635427200000|2021-10-28 13:20:00|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|12
1635427210000|2021-10-28 13:20:10|1028.8|1023.8|1029.2|1024.2|1029.3|1024.3|1028.8|1023.8|8
1635427220000|2021-10-28 13:20:20|1029.1|1024.1|1028.4|1023.4|1029.2|1024.2|1028.4|1023.4|12
1635427230000|2021-10-28 13:20:30|1028.3|1023.3|1027.9|1022.9|1028.5|1023.5|1027.9|1022.9|8
1635427240000|2021-10-28 13:20:40|1027.8|1022.8|1028.4|1023.4|1028.4|1023.4|1027.8|1022.8|7
1635427250000|2021-10-28 13:20:50|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1635427260000|2021-10-28 13:21:00|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|6
1635427270000|2021-10-28 13:21:10|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.1|1023.1|10
1635427280000|2021-10-28 13:21:20|1028.2|1023.2|1028|1023|1028.2|1023.2|1027.8|1022.8|10
1635427290000|2021-10-28 13:21:30|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|9
1635427300000|2021-10-28 13:21:40|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|6
1635427310000|2021-10-28 13:21:50|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.3|1023.3|13
1635427320000|2021-10-28 13:22:00|1028.8|1023.8|1029.2|1024.2|1029.2|1024.2|1028.6|1023.6|14
1635427330000|2021-10-28 13:22:10|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|6
1635427340000|2021-10-28 13:22:20|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635427350000|2021-10-28 13:22:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635427360000|2021-10-28 13:22:40|1029.1|1024.1|1029.5|1024.5|1029.6|1024.6|1029.1|1024.1|7
1635427370000|2021-10-28 13:22:50|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|3
1635427380000|2021-10-28 13:23:00|1029.7|1024.7|1029.9|1024.9|1029.9|1024.9|1029.7|1024.7|3
1635427390000|2021-10-28 13:23:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|4
1635427400000|2021-10-28 13:23:20|1030|1025|1030.2|1025.2|1030.2|1025.2|1029.9|1024.9|4
1635427410000|2021-10-28 13:23:30|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1635427420000|2021-10-28 13:23:40|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|8
1635427430000|2021-10-28 13:23:50|1030.1|1025.1|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|7
1635427440000|2021-10-28 13:24:00|1030.1|1025.1|1030.5|1025.5|1030.5|1025.5|1030|1025|6
1635427450000|2021-10-28 13:24:10|1030.6|1025.6|1031|1026|1031|1026|1030.6|1025.6|9
1635427460000|2021-10-28 13:24:20|1030.8|1025.8|1030.6|1025.6|1030.9|1025.9|1030.6|1025.6|14
1635427470000|2021-10-28 13:24:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.2|1025.2|6
1635427480000|2021-10-28 13:24:40|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|10
1635427490000|2021-10-28 13:24:50|1030.8|1025.8|1030.3|1025.3|1030.8|1025.8|1030.1|1025.1|7
1635427500000|2021-10-28 13:25:00|1030.2|1025.2|1030|1025|1030.2|1025.2|1029.7|1024.7|6
1635427510000|2021-10-28 13:25:10|1029.6|1024.6|1029.4|1024.4|1029.7|1024.7|1029.3|1024.3|17
1635427520000|2021-10-28 13:25:20|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|4
1635427530000|2021-10-28 13:25:30|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1635427540000|2021-10-28 13:25:40|1029|1024|1028.8|1023.8|1029|1024|1028.7|1023.7|4
1635427550000|2021-10-28 13:25:50|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635427560000|2021-10-28 13:26:00|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|3
1635427570000|2021-10-28 13:26:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|3
1635427590000|2021-10-28 13:26:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635427600000|2021-10-28 13:26:40|1030|1025|1030.3|1025.3|1030.3|1025.3|1030|1025|4
1635427610000|2021-10-28 13:26:50|1030.4|1025.4|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|4
1635427620000|2021-10-28 13:27:00|1030.8|1025.8|1031|1026|1031.1|1026.1|1030.8|1025.8|6
1635427630000|2021-10-28 13:27:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|5
1635427640000|2021-10-28 13:27:20|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1635427650000|2021-10-28 13:27:30|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1635427670000|2021-10-28 13:27:50|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|3
1635427680000|2021-10-28 13:28:00|1031.2|1026.2|1031.3|1026.3|1031.5|1026.5|1031.1|1026.1|16
1635427690000|2021-10-28 13:28:10|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.1|1026.1|12
1635427700000|2021-10-28 13:28:20|1031.4|1026.4|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|3
1635427710000|2021-10-28 13:28:30|1031.5|1026.5|1031|1026|1031.5|1026.5|1031|1026|11
1635427720000|2021-10-28 13:28:40|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|2
1635427730000|2021-10-28 13:28:50|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|3
1635427740000|2021-10-28 13:29:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|7
1635427750000|2021-10-28 13:29:10|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1635427760000|2021-10-28 13:29:20|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1635427770000|2021-10-28 13:29:30|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031|1026|7
1635427780000|2021-10-28 13:29:40|1031.4|1026.4|1032.7|1027.7|1032.8|1027.8|1031.3|1026.3|19
1635427790000|2021-10-28 13:29:50|1032.6|1027.6|1033.1|1028.1|1033.1|1028.1|1032.6|1027.6|12
1635427800000|2021-10-28 13:30:00|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1032.9|1027.9|15
1635427810000|2021-10-28 13:30:10|1033.4|1028.4|1033.4|1028.4|1033.6|1028.6|1033|1028|25
1635427820000|2021-10-28 13:30:20|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.3|1028.3|29
1635427830000|2021-10-28 13:30:30|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|26
1635427840000|2021-10-28 13:30:40|1033.5|1028.5|1033.8|1028.8|1033.9|1028.9|1033.2|1028.2|20
1635427850000|2021-10-28 13:30:50|1033.7|1028.7|1034.3|1029.3|1034.3|1029.3|1033.2|1028.2|16
1635427860000|2021-10-28 13:31:00|1034.4|1029.4|1035.2|1030.2|1035.3|1030.3|1034|1029|19
1635427870000|2021-10-28 13:31:10|1035.3|1030.3|1036.1|1031.1|1036.9|1031.9|1035.2|1030.2|28
1635427880000|2021-10-28 13:31:20|1036|1031|1036.4|1031.4|1036.5|1031.5|1035.9|1030.9|20
1635427890000|2021-10-28 13:31:30|1036.3|1031.3|1036|1031|1036.4|1031.4|1036|1031|19
1635427900000|2021-10-28 13:31:40|1036.1|1031.1|1035.5|1030.5|1036.3|1031.3|1035.4|1030.4|18
1635427910000|2021-10-28 13:31:50|1035.4|1030.4|1035.8|1030.8|1035.8|1030.8|1034.9|1029.9|22
1635427920000|2021-10-28 13:32:00|1036|1031|1036.6|1031.6|1036.8|1031.8|1035.9|1030.9|26
1635427930000|2021-10-28 13:32:10|1036.5|1031.5|1037|1032|1037.1|1032.1|1036.4|1031.4|8
1635427940000|2021-10-28 13:32:20|1037.9|1032.9|1037.5|1032.5|1038.7|1033.7|1037.4|1032.4|21
1635427950000|2021-10-28 13:32:30|1037.7|1032.7|1036.9|1031.9|1037.8|1032.8|1036.8|1031.8|12
1635427960000|2021-10-28 13:32:40|1037|1032|1036.6|1031.6|1037.3|1032.3|1036.5|1031.5|18
1635427970000|2021-10-28 13:32:50|1036.5|1031.5|1036.7|1031.7|1036.9|1031.9|1036.3|1031.3|11
1635427980000|2021-10-28 13:33:00|1036.8|1031.8|1036|1031|1036.9|1031.9|1036|1031|13
1635427990000|2021-10-28 13:33:10|1035.9|1030.9|1035|1030|1035.9|1030.9|1035|1030|15
1635428000000|2021-10-28 13:33:20|1035.1|1030.1|1033.7|1028.7|1035.2|1030.2|1033.6|1028.6|25
1635428010000|2021-10-28 13:33:30|1033.8|1028.8|1033.2|1028.2|1034|1029|1033.2|1028.2|21
1635428020000|2021-10-28 13:33:40|1033.3|1028.3|1033.6|1028.6|1034.5|1029.5|1033.2|1028.2|26
1635428030000|2021-10-28 13:33:50|1033.5|1028.5|1034.3|1029.3|1034.3|1029.3|1033.5|1028.5|21
1635428040000|2021-10-28 13:34:00|1034.2|1029.2|1034.5|1029.5|1035.1|1030.1|1034.2|1029.2|22
1635428050000|2021-10-28 13:34:10|1034.4|1029.4|1033.9|1028.9|1034.5|1029.5|1033.8|1028.8|16
1635428060000|2021-10-28 13:34:20|1034.1|1029.1|1034|1029|1034.2|1029.2|1033.5|1028.5|20
1635428070000|2021-10-28 13:34:30|1034.1|1029.1|1034.5|1029.5|1034.5|1029.5|1034.1|1029.1|13
1635428080000|2021-10-28 13:34:40|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|4
1635428090000|2021-10-28 13:34:50|1034.5|1029.5|1034.7|1029.7|1035.1|1030.1|1034.4|1029.4|17
1635428100000|2021-10-28 13:35:00|1034.9|1029.9|1034.7|1029.7|1035.4|1030.4|1034.7|1029.7|19
1635428110000|2021-10-28 13:35:10|1034.8|1029.8|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|11
1635428120000|2021-10-28 13:35:20|1034.5|1029.5|1035.2|1030.2|1035.3|1030.3|1034.5|1029.5|13
1635428130000|2021-10-28 13:35:30|1035.3|1030.3|1034.8|1029.8|1035.7|1030.7|1034.8|1029.8|21
1635428140000|2021-10-28 13:35:40|1034.6|1029.6|1034.6|1029.6|1034.8|1029.8|1034.4|1029.4|20
1635428150000|2021-10-28 13:35:50|1034.5|1029.5|1034|1029|1034.6|1029.6|1034|1029|16
1635428160000|2021-10-28 13:36:00|1033.7|1028.7|1033.5|1028.5|1033.9|1028.9|1033.4|1028.4|16
1635428170000|2021-10-28 13:36:10|1033.4|1028.4|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|6
1635428180000|2021-10-28 13:36:20|1033.2|1028.2|1033.6|1028.6|1033.6|1028.6|1033|1028|13
1635428190000|2021-10-28 13:36:30|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.2|1028.2|19
1635428200000|2021-10-28 13:36:40|1033.3|1028.3|1032.9|1027.9|1033.5|1028.5|1032.8|1027.8|14
1635428210000|2021-10-28 13:36:50|1033|1028|1033.2|1028.2|1033.3|1028.3|1032.6|1027.6|16
1635428220000|2021-10-28 13:37:00|1033.1|1028.1|1032.7|1027.7|1033.1|1028.1|1032.7|1027.7|11
1635428230000|2021-10-28 13:37:10|1032.6|1027.6|1032.3|1027.3|1032.6|1027.6|1032.3|1027.3|4
1635428240000|2021-10-28 13:37:20|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032|1027|13
1635428250000|2021-10-28 13:37:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|14
1635428260000|2021-10-28 13:37:40|1032.9|1027.9|1033.2|1028.2|1033.2|1028.2|1032.8|1027.8|21
1635428270000|2021-10-28 13:37:50|1033.1|1028.1|1033|1028|1033.2|1028.2|1033|1028|10
1635428280000|2021-10-28 13:38:00|1033.1|1028.1|1033.5|1028.5|1033.8|1028.8|1033.1|1028.1|20
1635428290000|2021-10-28 13:38:10|1033.6|1028.6|1032.3|1027.3|1033.6|1028.6|1032.3|1027.3|12
1635428300000|2021-10-28 13:38:20|1032.1|1027.1|1032|1027|1032.2|1027.2|1032|1027|4
1635428310000|2021-10-28 13:38:30|1032.4|1027.4|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|11
1635428320000|2021-10-28 13:38:40|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|14
1635428330000|2021-10-28 13:38:50|1031.8|1026.8|1030.6|1025.6|1031.8|1026.8|1030.5|1025.5|20
1635428340000|2021-10-28 13:39:00|1030.7|1025.7|1030.9|1025.9|1031.3|1026.3|1030.6|1025.6|21
1635428350000|2021-10-28 13:39:10|1031|1026|1031.7|1026.7|1031.7|1026.7|1031|1026|13
1635428360000|2021-10-28 13:39:20|1031.6|1026.6|1031.9|1026.9|1032|1027|1031.4|1026.4|15
1635428370000|2021-10-28 13:39:30|1032.1|1027.1|1033.1|1028.1|1033.1|1028.1|1032|1027|19
1635428380000|2021-10-28 13:39:40|1033.2|1028.2|1032.5|1027.5|1033.2|1028.2|1032.4|1027.4|13
1635428390000|2021-10-28 13:39:50|1032.7|1027.7|1032|1027|1033.1|1028.1|1032|1027|9
1635428400000|2021-10-28 13:40:00|1032.1|1027.1|1032.8|1027.8|1032.8|1027.8|1031.8|1026.8|12
1635428410000|2021-10-28 13:40:10|1032.7|1027.7|1033|1028|1033|1028|1032.7|1027.7|8
1635428420000|2021-10-28 13:40:20|1032.9|1027.9|1032.2|1027.2|1032.9|1027.9|1031.6|1026.6|18
1635428430000|2021-10-28 13:40:30|1032.1|1027.1|1032.4|1027.4|1032.6|1027.6|1032|1027|21
1635428440000|2021-10-28 13:40:40|1032.3|1027.3|1031.7|1026.7|1032.3|1027.3|1031.7|1026.7|17
1635428450000|2021-10-28 13:40:50|1031.8|1026.8|1030.8|1025.8|1031.8|1026.8|1030.6|1025.6|19
1635428460000|2021-10-28 13:41:00|1030.7|1025.7|1029.9|1024.9|1031|1026|1029.8|1024.8|24
1635428470000|2021-10-28 13:41:10|1030|1025|1030.1|1025.1|1030.2|1025.2|1029.9|1024.9|10
1635428480000|2021-10-28 13:41:20|1029.8|1024.8|1030.3|1025.3|1030.3|1025.3|1029.8|1024.8|15
1635428490000|2021-10-28 13:41:30|1030.2|1025.2|1030|1025|1030.4|1025.4|1030|1025|22
1635428500000|2021-10-28 13:41:40|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.8|1024.8|5
1635428510000|2021-10-28 13:41:50|1030|1025|1029.5|1024.5|1030|1025|1029.5|1024.5|14
1635428520000|2021-10-28 13:42:00|1029.2|1024.2|1029.5|1024.5|1029.5|1024.5|1029|1024|18
1635428530000|2021-10-28 13:42:10|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.3|1024.3|10
1635428540000|2021-10-28 13:42:20|1029.8|1024.8|1029.9|1024.9|1030|1025|1029.6|1024.6|11
1635428550000|2021-10-28 13:42:30|1030|1025|1030.6|1025.6|1030.6|1025.6|1029.9|1024.9|9
1635428560000|2021-10-28 13:42:40|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|10
1635428570000|2021-10-28 13:42:50|1030.4|1025.4|1030|1025|1030.4|1025.4|1030|1025|14
1635428580000|2021-10-28 13:43:00|1030.2|1025.2|1031.4|1026.4|1031.4|1026.4|1030.2|1025.2|14
1635428590000|2021-10-28 13:43:10|1031.6|1026.6|1031.2|1026.2|1031.6|1026.6|1031|1026|12
1635428600000|2021-10-28 13:43:20|1031.1|1026.1|1030.4|1025.4|1031.1|1026.1|1030.3|1025.3|23
1635428610000|2021-10-28 13:43:30|1030.3|1025.3|1031|1026|1031|1026|1030.3|1025.3|11
1635428620000|2021-10-28 13:43:40|1030.9|1025.9|1030.6|1025.6|1030.9|1025.9|1030.5|1025.5|22
1635428630000|2021-10-28 13:43:50|1030.7|1025.7|1030.9|1025.9|1031.3|1026.3|1030.7|1025.7|12
1635428640000|2021-10-28 13:44:00|1030.8|1025.8|1031.6|1026.6|1031.9|1026.9|1030.8|1025.8|16
1635428650000|2021-10-28 13:44:10|1031.7|1026.7|1031.7|1026.7|1031.9|1026.9|1031.4|1026.4|22
1635428660000|2021-10-28 13:44:20|1031.6|1026.6|1031.6|1026.6|1031.9|1026.9|1031.5|1026.5|18
1635428670000|2021-10-28 13:44:30|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|11
1635428680000|2021-10-28 13:44:40|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1030.8|1025.8|21
1635428690000|2021-10-28 13:44:50|1031.5|1026.5|1031.5|1026.5|1031.8|1026.8|1031.4|1026.4|7
1635428700000|2021-10-28 13:45:00|1031.8|1026.8|1032.4|1027.4|1032.5|1027.5|1031.7|1026.7|22
1635428710000|2021-10-28 13:45:10|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.3|1027.3|14
1635428720000|2021-10-28 13:45:20|1032|1027|1031.8|1026.8|1032|1027|1031.8|1026.8|11
1635428730000|2021-10-28 13:45:30|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|16
1635428740000|2021-10-28 13:45:40|1031.9|1026.9|1031.5|1026.5|1032|1027|1031.5|1026.5|9
1635428750000|2021-10-28 13:45:50|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|19
1635428760000|2021-10-28 13:46:00|1031.7|1026.7|1031.6|1026.6|1032.1|1027.1|1031.6|1026.6|15
1635428770000|2021-10-28 13:46:10|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|11
1635428780000|2021-10-28 13:46:20|1031.5|1026.5|1031.8|1026.8|1031.8|1026.8|1031.2|1026.2|10
1635428790000|2021-10-28 13:46:30|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|3
1635428800000|2021-10-28 13:46:40|1031.3|1026.3|1031|1026|1031.3|1026.3|1031|1026|23
1635428810000|2021-10-28 13:46:50|1030.9|1025.9|1030.6|1025.6|1030.9|1025.9|1030.6|1025.6|6
1635428820000|2021-10-28 13:47:00|1030.7|1025.7|1030.4|1025.4|1030.7|1025.7|1030.4|1025.4|4
1635428830000|2021-10-28 13:47:10|1030.2|1025.2|1030.2|1025.2|1030.6|1025.6|1030.2|1025.2|24
1635428840000|2021-10-28 13:47:20|1030.1|1025.1|1029.8|1024.8|1030.3|1025.3|1029.8|1024.8|22
1635428850000|2021-10-28 13:47:30|1029.9|1024.9|1029.4|1024.4|1030|1025|1029.4|1024.4|12
1635428860000|2021-10-28 13:47:40|1029.3|1024.3|1029|1024|1029.3|1024.3|1029|1024|6
1635428870000|2021-10-28 13:47:50|1029.1|1024.1|1029.6|1024.6|1029.6|1024.6|1029.1|1024.1|6
1635428880000|2021-10-28 13:48:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|8
1635428890000|2021-10-28 13:48:10|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.2|1024.2|10
1635428900000|2021-10-28 13:48:20|1029.5|1024.5|1030.3|1025.3|1030.4|1025.4|1029.4|1024.4|11
1635428910000|2021-10-28 13:48:30|1030.4|1025.4|1030.7|1025.7|1030.9|1025.9|1030.3|1025.3|12
1635428920000|2021-10-28 13:48:40|1030.2|1025.2|1030.7|1025.7|1030.7|1025.7|1030.2|1025.2|8
1635428930000|2021-10-28 13:48:50|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.4|1025.4|7
1635428940000|2021-10-28 13:49:00|1030.5|1025.5|1029.9|1024.9|1030.5|1025.5|1029.9|1024.9|14
1635428950000|2021-10-28 13:49:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|14
1635428960000|2021-10-28 13:49:20|1030|1025|1030.4|1025.4|1030.6|1025.6|1029.9|1024.9|23
1635428970000|2021-10-28 13:49:30|1030.5|1025.5|1030.8|1025.8|1030.8|1025.8|1030.3|1025.3|14
1635428980000|2021-10-28 13:49:40|1030.7|1025.7|1030.4|1025.4|1030.8|1025.8|1030.3|1025.3|16
1635428990000|2021-10-28 13:49:50|1030.3|1025.3|1030.5|1025.5|1030.7|1025.7|1030.3|1025.3|8
1635429000000|2021-10-28 13:50:00|1030.6|1025.6|1030.7|1025.7|1030.9|1025.9|1030.5|1025.5|8
1635429010000|2021-10-28 13:50:10|1030.6|1025.6|1030.7|1025.7|1030.9|1025.9|1030.5|1025.5|11
1635429020000|2021-10-28 13:50:20|1030.8|1025.8|1030.3|1025.3|1030.8|1025.8|1030.3|1025.3|12
1635429030000|2021-10-28 13:50:30|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.7|1024.7|18
1635429040000|2021-10-28 13:50:40|1029.8|1024.8|1029.7|1024.7|1030.1|1025.1|1029.7|1024.7|23
1635429050000|2021-10-28 13:50:50|1029.8|1024.8|1029.4|1024.4|1029.8|1024.8|1029.4|1024.4|13
1635429060000|2021-10-28 13:51:00|1029.3|1024.3|1029.9|1024.9|1029.9|1024.9|1029.3|1024.3|10
1635429070000|2021-10-28 13:51:10|1030|1025|1029|1024|1030|1025|1029|1024|5
1635429080000|2021-10-28 13:51:20|1029.1|1024.1|1029.7|1024.7|1029.7|1024.7|1029.1|1024.1|15
1635429090000|2021-10-28 13:51:30|1029.8|1024.8|1030.4|1025.4|1030.4|1025.4|1029.8|1024.8|5
1635429100000|2021-10-28 13:51:40|1030.3|1025.3|1030|1025|1030.3|1025.3|1029.8|1024.8|9
1635429110000|2021-10-28 13:51:50|1030.2|1025.2|1030.5|1025.5|1030.6|1025.6|1030.2|1025.2|5
1635429120000|2021-10-28 13:52:00|1030.4|1025.4|1030.8|1025.8|1031|1026|1030.4|1025.4|6
1635429130000|2021-10-28 13:52:10|1031|1026|1031.2|1026.2|1031.3|1026.3|1031|1026|10
1635429140000|2021-10-28 13:52:20|1031.1|1026.1|1030.7|1025.7|1031.2|1026.2|1030.7|1025.7|18
1635429150000|2021-10-28 13:52:30|1030.6|1025.6|1030.8|1025.8|1031.1|1026.1|1030.6|1025.6|22
1635429160000|2021-10-28 13:52:40|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.4|1025.4|16
1635429170000|2021-10-28 13:52:50|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|4
1635429180000|2021-10-28 13:53:00|1030.8|1025.8|1031.2|1026.2|1031.2|1026.2|1030.8|1025.8|4
1635429190000|2021-10-28 13:53:10|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1635429200000|2021-10-28 13:53:20|1031.5|1026.5|1031.9|1026.9|1031.9|1026.9|1031.5|1026.5|8
1635429210000|2021-10-28 13:53:30|1032.1|1027.1|1032.7|1027.7|1032.7|1027.7|1032.1|1027.1|18
1635429220000|2021-10-28 13:53:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|10
1635429230000|2021-10-28 13:53:50|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|8
1635429240000|2021-10-28 13:54:00|1032.5|1027.5|1033.7|1028.7|1033.7|1028.7|1032.5|1027.5|8
1635429250000|2021-10-28 13:54:10|1033.5|1028.5|1032.9|1027.9|1033.5|1028.5|1032.9|1027.9|20
1635429260000|2021-10-28 13:54:20|1033|1028|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|10
1635429270000|2021-10-28 13:54:30|1033|1028|1033.2|1028.2|1033.3|1028.3|1032.9|1027.9|11
1635429280000|2021-10-28 13:54:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|12
1635429290000|2021-10-28 13:54:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635429300000|2021-10-28 13:55:00|1033.2|1028.2|1033.5|1028.5|1033.6|1028.6|1033.2|1028.2|5
1635429310000|2021-10-28 13:55:10|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.3|1028.3|9
1635429320000|2021-10-28 13:55:20|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|11
1635429330000|2021-10-28 13:55:30|1033.7|1028.7|1034.1|1029.1|1034.1|1029.1|1033.7|1028.7|19
1635429340000|2021-10-28 13:55:40|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635429350000|2021-10-28 13:55:50|1033.9|1028.9|1033.3|1028.3|1034|1029|1033.3|1028.3|15
1635429360000|2021-10-28 13:56:00|1033.4|1028.4|1032.9|1027.9|1033.4|1028.4|1032.5|1027.5|16
1635429370000|2021-10-28 13:56:10|1033.1|1028.1|1032.8|1027.8|1033.1|1028.1|1032.6|1027.6|19
1635429380000|2021-10-28 13:56:20|1032.9|1027.9|1032.1|1027.1|1032.9|1027.9|1032.1|1027.1|4
1635429390000|2021-10-28 13:56:30|1032|1027|1032.6|1027.6|1032.6|1027.6|1032|1027|7
1635429400000|2021-10-28 13:56:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|8
1635429410000|2021-10-28 13:56:50|1032.5|1027.5|1032.6|1027.6|1033.1|1028.1|1032.5|1027.5|9
1635429420000|2021-10-28 13:57:00|1032.7|1027.7|1032.9|1027.9|1033|1028|1032.7|1027.7|13
1635429430000|2021-10-28 13:57:10|1032.8|1027.8|1032.8|1027.8|1033|1028|1032.8|1027.8|9
1635429440000|2021-10-28 13:57:20|1032.6|1027.6|1032.4|1027.4|1032.8|1027.8|1032.4|1027.4|7
1635429450000|2021-10-28 13:57:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|6
1635429460000|2021-10-28 13:57:40|1032.8|1027.8|1031.6|1026.6|1032.8|1027.8|1031.6|1026.6|19
1635429470000|2021-10-28 13:57:50|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.2|1026.2|7
1635429480000|2021-10-28 13:58:00|1031.4|1026.4|1031.6|1026.6|1031.7|1026.7|1031.4|1026.4|16
1635429490000|2021-10-28 13:58:10|1031.7|1026.7|1031.6|1026.6|1032|1027|1031.6|1026.6|14
1635429500000|2021-10-28 13:58:20|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|7
1635429510000|2021-10-28 13:58:30|1031.6|1026.6|1032.1|1027.1|1032.2|1027.2|1031.6|1026.6|15
1635429520000|2021-10-28 13:58:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032|1027|5
1635429530000|2021-10-28 13:58:50|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|12
1635429540000|2021-10-28 13:59:00|1032.2|1027.2|1032.5|1027.5|1032.5|1027.5|1032.2|1027.2|6
1635429550000|2021-10-28 13:59:10|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|3
1635429560000|2021-10-28 13:59:20|1032.5|1027.5|1032.7|1027.7|1032.8|1027.8|1032.5|1027.5|6
1635429570000|2021-10-28 13:59:30|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|6
1635429580000|2021-10-28 13:59:40|1032.4|1027.4|1031.9|1026.9|1032.4|1027.4|1031.9|1026.9|7
1635429590000|2021-10-28 13:59:50|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|7
1635429600000|2021-10-28 14:00:00|1031.4|1026.4|1031.9|1026.9|1031.9|1026.9|1031.4|1026.4|16
1635429610000|2021-10-28 14:00:10|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.5|1026.5|20
1635429620000|2021-10-28 14:00:20|1031.6|1026.6|1030.8|1025.8|1031.7|1026.7|1030.7|1025.7|22
1635429630000|2021-10-28 14:00:30|1030.9|1025.9|1031.3|1026.3|1031.3|1026.3|1030.9|1025.9|18
1635429640000|2021-10-28 14:00:40|1031.8|1026.8|1031.6|1026.6|1031.9|1026.9|1031.4|1026.4|19
1635429650000|2021-10-28 14:00:50|1031.5|1026.5|1031.6|1026.6|1032.1|1027.1|1031.4|1026.4|20
1635429660000|2021-10-28 14:01:00|1031.5|1026.5|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|32
1635429670000|2021-10-28 14:01:10|1031.2|1026.2|1031|1026|1031.3|1026.3|1030.9|1025.9|14
1635429680000|2021-10-28 14:01:20|1030.8|1025.8|1030.9|1025.9|1031|1026|1030.6|1025.6|14
1635429690000|2021-10-28 14:01:30|1031|1026|1030.8|1025.8|1031|1026|1030.8|1025.8|6
1635429700000|2021-10-28 14:01:40|1030.9|1025.9|1031.4|1026.4|1031.5|1026.5|1030.8|1025.8|19
1635429710000|2021-10-28 14:01:50|1031.5|1026.5|1032|1027|1032|1027|1031.4|1026.4|14
1635429720000|2021-10-28 14:02:00|1031.8|1026.8|1032.1|1027.1|1032.3|1027.3|1031.8|1026.8|16
1635429730000|2021-10-28 14:02:10|1031.9|1026.9|1031.8|1026.8|1032|1027|1031.8|1026.8|19
1635429740000|2021-10-28 14:02:20|1032|1027|1032.3|1027.3|1032.3|1027.3|1032|1027|9
1635429750000|2021-10-28 14:02:30|1032.4|1027.4|1032.3|1027.3|1032.6|1027.6|1032.3|1027.3|12
1635429760000|2021-10-28 14:02:40|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.8|1026.8|15
1635429770000|2021-10-28 14:02:50|1031.9|1026.9|1031.2|1026.2|1031.9|1026.9|1031.1|1026.1|17
1635429780000|2021-10-28 14:03:00|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.1|1026.1|20
1635429790000|2021-10-28 14:03:10|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031|1026|20
1635429800000|2021-10-28 14:03:20|1031.2|1026.2|1031.2|1026.2|1031.5|1026.5|1031.1|1026.1|10
1635429810000|2021-10-28 14:03:30|1031.1|1026.1|1031.3|1026.3|1031.4|1026.4|1030.9|1025.9|11
1635429820000|2021-10-28 14:03:40|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|3
1635429830000|2021-10-28 14:03:50|1031.6|1026.6|1031.7|1026.7|1031.8|1026.8|1031.4|1026.4|6
1635429840000|2021-10-28 14:04:00|1031.8|1026.8|1031.6|1026.6|1032.1|1027.1|1031.5|1026.5|12
1635429850000|2021-10-28 14:04:10|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.6|1026.6|9
1635429860000|2021-10-28 14:04:20|1031.8|1026.8|1032|1027|1032.3|1027.3|1031.8|1026.8|23
1635429870000|2021-10-28 14:04:30|1031.8|1026.8|1031.6|1026.6|1032.1|1027.1|1031.5|1026.5|23
1635429880000|2021-10-28 14:04:40|1031.5|1026.5|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|13
1635429890000|2021-10-28 14:04:50|1031.1|1026.1|1030.5|1025.5|1031.1|1026.1|1030.5|1025.5|13
1635429900000|2021-10-28 14:05:00|1030.6|1025.6|1030.8|1025.8|1030.9|1025.9|1030.5|1025.5|10
1635429910000|2021-10-28 14:05:10|1030.7|1025.7|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|3
1635429920000|2021-10-28 14:05:20|1030.2|1025.2|1030.1|1025.1|1030.4|1025.4|1030.1|1025.1|9
1635429930000|2021-10-28 14:05:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1635429940000|2021-10-28 14:05:40|1029.9|1024.9|1029.4|1024.4|1029.9|1024.9|1029.3|1024.3|14
1635429950000|2021-10-28 14:05:50|1029.3|1024.3|1029.4|1024.4|1029.6|1024.6|1029.3|1024.3|9
1635429960000|2021-10-28 14:06:00|1029.5|1024.5|1028.9|1023.9|1029.5|1024.5|1028.9|1023.9|11
1635429970000|2021-10-28 14:06:10|1028.8|1023.8|1028.4|1023.4|1028.8|1023.8|1028.4|1023.4|5
1635429980000|2021-10-28 14:06:20|1028.5|1023.5|1028.4|1023.4|1028.6|1023.6|1028.2|1023.2|10
1635429990000|2021-10-28 14:06:30|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|7
1635430000000|2021-10-28 14:06:40|1028.6|1023.6|1029.1|1024.1|1029.3|1024.3|1028.6|1023.6|17
1635430010000|2021-10-28 14:06:50|1029.2|1024.2|1029.6|1024.6|1029.8|1024.8|1029.1|1024.1|16
1635430020000|2021-10-28 14:07:00|1029.5|1024.5|1029.6|1024.6|1029.9|1024.9|1029.3|1024.3|14
1635430030000|2021-10-28 14:07:10|1029.4|1024.4|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|5
1635430040000|2021-10-28 14:07:20|1029.5|1024.5|1030.1|1025.1|1030.3|1025.3|1029.5|1024.5|10
1635430050000|2021-10-28 14:07:30|1030|1025|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|6
1635430060000|2021-10-28 14:07:40|1029.7|1024.7|1029.2|1024.2|1029.7|1024.7|1029|1024|16
1635430070000|2021-10-28 14:07:50|1029.1|1024.1|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|8
1635430080000|2021-10-28 14:08:00|1029|1024|1029.5|1024.5|1029.5|1024.5|1029|1024|6
1635430090000|2021-10-28 14:08:10|1029.6|1024.6|1029.1|1024.1|1029.6|1024.6|1029.1|1024.1|12
1635430100000|2021-10-28 14:08:20|1029|1024|1029|1024|1029.1|1024.1|1028.8|1023.8|11
1635430110000|2021-10-28 14:08:30|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1029.1|1024.1|11
1635430120000|2021-10-28 14:08:40|1029.3|1024.3|1029|1024|1029.4|1024.4|1028.9|1023.9|22
1635430130000|2021-10-28 14:08:50|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|13
1635430140000|2021-10-28 14:09:00|1029|1024|1029|1024|1029.2|1024.2|1028.7|1023.7|10
1635430150000|2021-10-28 14:09:10|1028.9|1023.9|1028.3|1023.3|1028.9|1023.9|1028.3|1023.3|6
1635430160000|2021-10-28 14:09:20|1028.2|1023.2|1027.8|1022.8|1028.2|1023.2|1027.8|1022.8|4
1635430170000|2021-10-28 14:09:30|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.8|1022.8|22
1635430190000|2021-10-28 14:09:50|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|13
1635430200000|2021-10-28 14:10:00|1028.2|1023.2|1027.9|1022.9|1028.2|1023.2|1027.6|1022.6|20
1635430210000|2021-10-28 14:10:10|1028|1023|1028.5|1023.5|1028.5|1023.5|1028|1023|4
1635430220000|2021-10-28 14:10:20|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|6
1635430230000|2021-10-28 14:10:30|1028.3|1023.3|1027.9|1022.9|1028.4|1023.4|1027.8|1022.8|21
1635430240000|2021-10-28 14:10:40|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|11
1635430250000|2021-10-28 14:10:50|1027.5|1022.5|1027.9|1022.9|1028|1023|1027.5|1022.5|13
1635430260000|2021-10-28 14:11:00|1027.7|1022.7|1026.4|1021.4|1027.8|1022.8|1026.4|1021.4|20
1635430270000|2021-10-28 14:11:10|1026.3|1021.3|1026.4|1021.4|1026.6|1021.6|1026.2|1021.2|18
1635430280000|2021-10-28 14:11:20|1026.3|1021.3|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|8
1635430290000|2021-10-28 14:11:30|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.2|1021.2|19
1635430300000|2021-10-28 14:11:40|1026.4|1021.4|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|5
1635430310000|2021-10-28 14:11:50|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|12
1635430320000|2021-10-28 14:12:00|1025.8|1020.8|1026|1021|1026.3|1021.3|1025.7|1020.7|9
1635430330000|2021-10-28 14:12:10|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635430340000|2021-10-28 14:12:20|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1635430350000|2021-10-28 14:12:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|4
1635430360000|2021-10-28 14:12:40|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|5
1635430370000|2021-10-28 14:12:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|7
1635430380000|2021-10-28 14:13:00|1025.7|1020.7|1025|1020|1025.8|1020.8|1025|1020|15
1635430390000|2021-10-28 14:13:10|1024.9|1019.9|1025|1020|1025.2|1020.2|1024.7|1019.7|15
1635430400000|2021-10-28 14:13:20|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025|1020|4
1635430410000|2021-10-28 14:13:30|1025.4|1020.4|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|7
1635430420000|2021-10-28 14:13:40|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|6
1635430430000|2021-10-28 14:13:50|1025.3|1020.3|1025|1020|1025.4|1020.4|1025|1020|10
1635430440000|2021-10-28 14:14:00|1025.3|1020.3|1025.5|1020.5|1025.7|1020.7|1025.3|1020.3|13
1635430450000|2021-10-28 14:14:10|1025.4|1020.4|1025.6|1020.6|1025.7|1020.7|1025.3|1020.3|23
1635430460000|2021-10-28 14:14:20|1025.5|1020.5|1025.7|1020.7|1025.8|1020.8|1025.5|1020.5|6
1635430470000|2021-10-28 14:14:30|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.3|1020.3|7
1635430480000|2021-10-28 14:14:40|1025.4|1020.4|1025.8|1020.8|1025.8|1020.8|1025.3|1020.3|5
1635430490000|2021-10-28 14:14:50|1025.9|1020.9|1026.1|1021.1|1026.3|1021.3|1025.9|1020.9|9
1635430500000|2021-10-28 14:15:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026|1021|18
1635430510000|2021-10-28 14:15:10|1026.3|1021.3|1026|1021|1026.4|1021.4|1026|1021|6
1635430520000|2021-10-28 14:15:20|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.7|1020.7|9
1635430530000|2021-10-28 14:15:30|1026|1021|1025.4|1020.4|1026|1021|1025.4|1020.4|5
1635430540000|2021-10-28 14:15:40|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025|1020|9
1635430550000|2021-10-28 14:15:50|1025.1|1020.1|1025.2|1020.2|1025.3|1020.3|1024.9|1019.9|18
1635430560000|2021-10-28 14:16:00|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025|1020|11
1635430570000|2021-10-28 14:16:10|1024.9|1019.9|1025|1020|1025.1|1020.1|1024.8|1019.8|16
1635430580000|2021-10-28 14:16:20|1024.9|1019.9|1024.8|1019.8|1025|1020|1024.8|1019.8|12
1635430590000|2021-10-28 14:16:30|1024.9|1019.9|1025|1020|1025.1|1020.1|1024.8|1019.8|5
1635430600000|2021-10-28 14:16:40|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|13
1635430610000|2021-10-28 14:16:50|1024.6|1019.6|1024.9|1019.9|1024.9|1019.9|1024.6|1019.6|6
1635430620000|2021-10-28 14:17:00|1024.8|1019.8|1025.1|1020.1|1025.2|1020.2|1024.8|1019.8|9
1635430640000|2021-10-28 14:17:20|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|4
1635430650000|2021-10-28 14:17:30|1024.8|1019.8|1025.1|1020.1|1025.1|1020.1|1024.8|1019.8|9
1635430660000|2021-10-28 14:17:40|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|2
1635430670000|2021-10-28 14:17:50|1025|1020|1025.2|1020.2|1025.2|1020.2|1025|1020|11
1635430680000|2021-10-28 14:18:00|1025.1|1020.1|1025|1020|1025.3|1020.3|1025|1020|9
1635430690000|2021-10-28 14:18:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635430700000|2021-10-28 14:18:20|1025|1020|1025.6|1020.6|1025.6|1020.6|1025|1020|10
1635430710000|2021-10-28 14:18:30|1025.5|1020.5|1025.2|1020.2|1025.5|1020.5|1025.2|1020.2|9
1635430720000|2021-10-28 14:18:40|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1635430730000|2021-10-28 14:18:50|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|11
1635430740000|2021-10-28 14:19:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|8
1635430750000|2021-10-28 14:19:10|1025.3|1020.3|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|12
1635430760000|2021-10-28 14:19:20|1025.1|1020.1|1024.9|1019.9|1025.1|1020.1|1024.9|1019.9|5
1635430770000|2021-10-28 14:19:30|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|8
1635430780000|2021-10-28 14:19:40|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|8
1635430790000|2021-10-28 14:19:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|7
1635430800000|2021-10-28 14:20:00|1024.8|1019.8|1025|1020|1025|1020|1024.7|1019.7|7
1635430810000|2021-10-28 14:20:10|1025.1|1020.1|1025.3|1020.3|1025.5|1020.5|1025|1020|17
1635430820000|2021-10-28 14:20:20|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|6
1635430830000|2021-10-28 14:20:30|1025.4|1020.4|1025.5|1020.5|1025.7|1020.7|1025.3|1020.3|28
1635430840000|2021-10-28 14:20:40|1025.4|1020.4|1025|1020|1025.5|1020.5|1024.9|1019.9|12
1635430850000|2021-10-28 14:20:50|1025.1|1020.1|1024.9|1019.9|1025.1|1020.1|1024.8|1019.8|5
1635430860000|2021-10-28 14:21:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|5
1635430870000|2021-10-28 14:21:10|1024.4|1019.4|1024.2|1019.2|1024.5|1019.5|1024.2|1019.2|11
1635430880000|2021-10-28 14:21:20|1024.1|1019.1|1023.7|1018.7|1024.1|1019.1|1023.7|1018.7|7
1635430890000|2021-10-28 14:21:30|1023.9|1018.9|1024.5|1019.5|1024.5|1019.5|1023.8|1018.8|13
1635430900000|2021-10-28 14:21:40|1024.6|1019.6|1024.8|1019.8|1024.9|1019.9|1024.6|1019.6|9
1635430910000|2021-10-28 14:21:50|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1635430920000|2021-10-28 14:22:00|1025|1020|1025.2|1020.2|1025.2|1020.2|1024.8|1019.8|9
1635430930000|2021-10-28 14:22:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|3
1635430940000|2021-10-28 14:22:20|1025|1020|1025.4|1020.4|1025.4|1020.4|1025|1020|9
1635430950000|2021-10-28 14:22:30|1025.5|1020.5|1026.5|1021.5|1026.5|1021.5|1025.4|1020.4|16
1635430960000|2021-10-28 14:22:40|1026.6|1021.6|1026|1021|1026.6|1021.6|1026|1021|5
1635430970000|2021-10-28 14:22:50|1025.8|1020.8|1026.2|1021.2|1026.3|1021.3|1025.8|1020.8|12
1635430980000|2021-10-28 14:23:00|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|13
1635430990000|2021-10-28 14:23:10|1026.2|1021.2|1026.8|1021.8|1026.9|1021.9|1026.1|1021.1|12
1635431000000|2021-10-28 14:23:20|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.5|1021.5|18
1635431010000|2021-10-28 14:23:30|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635431020000|2021-10-28 14:23:40|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|18
1635431030000|2021-10-28 14:23:50|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|12
1635431040000|2021-10-28 14:24:00|1026.6|1021.6|1026.2|1021.2|1026.6|1021.6|1026|1021|19
1635431050000|2021-10-28 14:24:10|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026|1021|12
1635431060000|2021-10-28 14:24:20|1026|1021|1026|1021|1026.1|1021.1|1025.8|1020.8|12
1635431070000|2021-10-28 14:24:30|1025.9|1020.9|1026|1021|1026.1|1021.1|1025.9|1020.9|6
1635431080000|2021-10-28 14:24:40|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|12
1635431090000|2021-10-28 14:24:50|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1635431100000|2021-10-28 14:25:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.6|1020.6|14
1635431110000|2021-10-28 14:25:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|6
1635431120000|2021-10-28 14:25:20|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|17
1635431130000|2021-10-28 14:25:30|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|9
1635431140000|2021-10-28 14:25:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|7
1635431150000|2021-10-28 14:25:50|1025.6|1020.6|1025.3|1020.3|1025.7|1020.7|1025.3|1020.3|5
1635431160000|2021-10-28 14:26:00|1025.2|1020.2|1024.6|1019.6|1025.2|1020.2|1024.6|1019.6|8
1635431180000|2021-10-28 14:26:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1635431190000|2021-10-28 14:26:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|7
1635431200000|2021-10-28 14:26:40|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.8|1019.8|5
1635431210000|2021-10-28 14:26:50|1025|1020|1025.9|1020.9|1025.9|1020.9|1024.9|1019.9|14
1635431220000|2021-10-28 14:27:00|1025.8|1020.8|1026|1021|1026.1|1021.1|1025.8|1020.8|13
1635431230000|2021-10-28 14:27:10|1026.1|1021.1|1026|1021|1026.2|1021.2|1026|1021|7
1635431240000|2021-10-28 14:27:20|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026|1021|8
1635431250000|2021-10-28 14:27:30|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|5
1635431260000|2021-10-28 14:27:40|1026|1021|1026|1021|1026|1021|1026|1021|1
1635431270000|2021-10-28 14:27:50|1026.1|1021.1|1026.4|1021.4|1026.4|1021.4|1026.1|1021.1|4
1635431280000|2021-10-28 14:28:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|13
1635431290000|2021-10-28 14:28:10|1026.2|1021.2|1025.9|1020.9|1026.3|1021.3|1025.9|1020.9|17
1635431300000|2021-10-28 14:28:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635431310000|2021-10-28 14:28:30|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|5
1635431320000|2021-10-28 14:28:40|1026|1021|1025.9|1020.9|1026|1021|1025.8|1020.8|12
1635431330000|2021-10-28 14:28:50|1025.8|1020.8|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|12
1635431340000|2021-10-28 14:29:00|1025.8|1020.8|1025.9|1020.9|1026.1|1021.1|1025.7|1020.7|17
1635431350000|2021-10-28 14:29:10|1025.8|1020.8|1025.7|1020.7|1025.9|1020.9|1025.6|1020.6|10
1635431360000|2021-10-28 14:29:20|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.5|1020.5|6
1635431370000|2021-10-28 14:29:30|1025.5|1020.5|1025.2|1020.2|1025.5|1020.5|1025.2|1020.2|5
1635431380000|2021-10-28 14:29:40|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|18
1635431390000|2021-10-28 14:29:50|1025.1|1020.1|1025.5|1020.5|1025.5|1020.5|1025.1|1020.1|16
1635431400000|2021-10-28 14:30:00|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|7
1635431410000|2021-10-28 14:30:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|7
1635431420000|2021-10-28 14:30:20|1025.6|1020.6|1025.2|1020.2|1025.6|1020.6|1025.2|1020.2|14
1635431430000|2021-10-28 14:30:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|18
1635431440000|2021-10-28 14:30:40|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025|1020|8
1635431450000|2021-10-28 14:30:50|1025.1|1020.1|1025|1020|1025.2|1020.2|1025|1020|4
1635431460000|2021-10-28 14:31:00|1025.1|1020.1|1025.3|1020.3|1025.3|1020.3|1024.9|1019.9|10
1635431470000|2021-10-28 14:31:10|1025.4|1020.4|1025.6|1020.6|1025.7|1020.7|1025.2|1020.2|14
1635431480000|2021-10-28 14:31:20|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|5
1635431490000|2021-10-28 14:31:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1635431500000|2021-10-28 14:31:40|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|8
1635431510000|2021-10-28 14:31:50|1025.4|1020.4|1025.3|1020.3|1025.6|1020.6|1025.3|1020.3|8
1635431520000|2021-10-28 14:32:00|1025.5|1020.5|1025.2|1020.2|1025.6|1020.6|1025.2|1020.2|7
1635431530000|2021-10-28 14:32:10|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1635431540000|2021-10-28 14:32:20|1025.1|1020.1|1025.4|1020.4|1025.4|1020.4|1025.1|1020.1|6
1635431550000|2021-10-28 14:32:30|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.2|1020.2|13
1635431560000|2021-10-28 14:32:40|1025.2|1020.2|1025.5|1020.5|1025.5|1020.5|1025.2|1020.2|8
1635431570000|2021-10-28 14:32:50|1025.4|1020.4|1025.6|1020.6|1025.7|1020.7|1025.4|1020.4|11
1635431580000|2021-10-28 14:33:00|1025.5|1020.5|1025|1020|1025.6|1020.6|1025|1020|23
1635431590000|2021-10-28 14:33:10|1025.1|1020.1|1024.8|1019.8|1025.2|1020.2|1024.8|1019.8|5
1635431600000|2021-10-28 14:33:20|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|6
1635431610000|2021-10-28 14:33:30|1024.6|1019.6|1025|1020|1025|1020|1024.3|1019.3|8
1635431620000|2021-10-28 14:33:40|1024.9|1019.9|1024.5|1019.5|1024.9|1019.9|1024.5|1019.5|6
1635431630000|2021-10-28 14:33:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635431640000|2021-10-28 14:34:00|1024.3|1019.3|1023.8|1018.8|1024.4|1019.4|1023.8|1018.8|18
1635431650000|2021-10-28 14:34:10|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|12
1635431660000|2021-10-28 14:34:20|1023.5|1018.5|1023.9|1018.9|1023.9|1018.9|1023.5|1018.5|4
1635431670000|2021-10-28 14:34:30|1023.7|1018.7|1023.6|1018.6|1024|1019|1023.6|1018.6|19
1635431680000|2021-10-28 14:34:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|11
1635431690000|2021-10-28 14:34:50|1023.6|1018.6|1024|1019|1024|1019|1023.5|1018.5|13
1635431700000|2021-10-28 14:35:00|1023.9|1018.9|1023.7|1018.7|1024|1019|1023.5|1018.5|33
1635431710000|2021-10-28 14:35:10|1023.6|1018.6|1022.8|1017.8|1023.7|1018.7|1022.8|1017.8|13
1635431720000|2021-10-28 14:35:20|1022.7|1017.7|1022.7|1017.7|1023.3|1018.3|1022.7|1017.7|16
1635431730000|2021-10-28 14:35:30|1022.6|1017.6|1020.8|1015.8|1022.6|1017.6|1020.8|1015.8|26
1635431740000|2021-10-28 14:35:40|1020.9|1015.9|1021.1|1016.1|1022.1|1017.1|1020.9|1015.9|18
1635431750000|2021-10-28 14:35:50|1021.7|1016.7|1021|1016|1022.1|1017.1|1020.7|1015.7|20
1635431760000|2021-10-28 14:36:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.2|1015.2|30
1635431770000|2021-10-28 14:36:10|1020.9|1015.9|1021.8|1016.8|1022.3|1017.3|1020.9|1015.9|28
1635431780000|2021-10-28 14:36:20|1021.7|1016.7|1022.1|1017.1|1022.1|1017.1|1021.7|1016.7|19
1635431790000|2021-10-28 14:36:30|1022|1017|1021.7|1016.7|1022|1017|1021.5|1016.5|19
1635431800000|2021-10-28 14:36:40|1021.6|1016.6|1021.3|1016.3|1021.6|1016.6|1021.3|1016.3|6
1635431810000|2021-10-28 14:36:50|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021|1016|9
1635431820000|2021-10-28 14:37:00|1021|1016|1021.4|1016.4|1021.4|1016.4|1020.8|1015.8|17
1635431830000|2021-10-28 14:37:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|14
1635431840000|2021-10-28 14:37:20|1021.4|1016.4|1021.1|1016.1|1021.4|1016.4|1021.1|1016.1|9
1635431850000|2021-10-28 14:37:30|1021|1016|1020.8|1015.8|1021|1016|1020.8|1015.8|11
1635431860000|2021-10-28 14:37:40|1020.6|1015.6|1021.2|1016.2|1021.3|1016.3|1020.6|1015.6|14
1635431880000|2021-10-28 14:38:00|1021.1|1016.1|1020.8|1015.8|1021.1|1016.1|1020.7|1015.7|18
1635431890000|2021-10-28 14:38:10|1020.7|1015.7|1021.3|1016.3|1021.3|1016.3|1020.7|1015.7|10
1635431900000|2021-10-28 14:38:20|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021|1016|5
1635431910000|2021-10-28 14:38:30|1021|1016|1021.3|1016.3|1021.4|1016.4|1020.9|1015.9|6
1635431920000|2021-10-28 14:38:40|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|11
1635431930000|2021-10-28 14:38:50|1022|1017|1022.1|1017.1|1022.2|1017.2|1022|1017|7
1635431940000|2021-10-28 14:39:00|1022|1017|1022|1017|1022|1017|1021.8|1016.8|11
1635431950000|2021-10-28 14:39:10|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|15
1635431960000|2021-10-28 14:39:20|1021.5|1016.5|1021.7|1016.7|1021.8|1016.8|1021.5|1016.5|7
1635431970000|2021-10-28 14:39:30|1021.8|1016.8|1022.2|1017.2|1022.3|1017.3|1021.8|1016.8|7
1635431980000|2021-10-28 14:39:40|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1635432000000|2021-10-28 14:40:00|1021.8|1016.8|1021.4|1016.4|1021.8|1016.8|1021.4|1016.4|11
1635432010000|2021-10-28 14:40:10|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|5
1635432020000|2021-10-28 14:40:20|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022|1017|8
1635432030000|2021-10-28 14:40:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|3
1635432040000|2021-10-28 14:40:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1635432050000|2021-10-28 14:40:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635432060000|2021-10-28 14:41:00|1022|1017|1022|1017|1022.2|1017.2|1022|1017|7
1635432070000|2021-10-28 14:41:10|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|4
1635432080000|2021-10-28 14:41:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|24
1635432090000|2021-10-28 14:41:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|6
1635432100000|2021-10-28 14:41:40|1021.7|1016.7|1021.5|1016.5|1021.8|1016.8|1021.4|1016.4|7
1635432110000|2021-10-28 14:41:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635432120000|2021-10-28 14:42:00|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1022.3|1017.3|10
1635432130000|2021-10-28 14:42:10|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.1|1017.1|24
1635432140000|2021-10-28 14:42:20|1022.3|1017.3|1022.1|1017.1|1022.4|1017.4|1022|1017|14
1635432150000|2021-10-28 14:42:30|1022|1017|1022|1017|1022.1|1017.1|1022|1017|19
1635432160000|2021-10-28 14:42:40|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022|1017|5
1635432170000|2021-10-28 14:42:50|1022.2|1017.2|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|9
1635432180000|2021-10-28 14:43:00|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.6|1017.6|3
1635432190000|2021-10-28 14:43:10|1022.9|1017.9|1022.6|1017.6|1022.9|1017.9|1022.6|1017.6|11
1635432200000|2021-10-28 14:43:20|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|4
1635432210000|2021-10-28 14:43:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635432230000|2021-10-28 14:43:50|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|3
1635432240000|2021-10-28 14:44:00|1022.7|1017.7|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|9
1635432250000|2021-10-28 14:44:10|1022.5|1017.5|1022.9|1017.9|1022.9|1017.9|1022.5|1017.5|4
1635432260000|2021-10-28 14:44:20|1022.8|1017.8|1022.8|1017.8|1023|1018|1022.8|1017.8|5
1635432270000|2021-10-28 14:44:30|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|4
1635432280000|2021-10-28 14:44:40|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|6
1635432290000|2021-10-28 14:44:50|1022.9|1017.9|1024.1|1019.1|1024.1|1019.1|1022.9|1017.9|7
1635432300000|2021-10-28 14:45:00|1024.2|1019.2|1024.4|1019.4|1024.6|1019.6|1024.2|1019.2|12
1635432310000|2021-10-28 14:45:10|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024.2|1019.2|11
1635432320000|2021-10-28 14:45:20|1024.7|1019.7|1025.3|1020.3|1025.3|1020.3|1024.7|1019.7|13
1635432330000|2021-10-28 14:45:30|1025.2|1020.2|1025.4|1020.4|1025.4|1020.4|1025.1|1020.1|11
1635432340000|2021-10-28 14:45:40|1025.5|1020.5|1025.7|1020.7|1025.8|1020.8|1025.4|1020.4|11
1635432350000|2021-10-28 14:45:50|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.5|1020.5|7
1635432360000|2021-10-28 14:46:00|1026.2|1021.2|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|17
1635432370000|2021-10-28 14:46:10|1026.4|1021.4|1026.4|1021.4|1027|1022|1026.3|1021.3|17
1635432380000|2021-10-28 14:46:20|1026.3|1021.3|1026.6|1021.6|1026.6|1021.6|1026.1|1021.1|12
1635432390000|2021-10-28 14:46:30|1026.4|1021.4|1026.8|1021.8|1026.8|1021.8|1026.4|1021.4|8
1635432400000|2021-10-28 14:46:40|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.7|1021.7|9
1635432410000|2021-10-28 14:46:50|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1026.4|1021.4|14
1635432420000|2021-10-28 14:47:00|1026.4|1021.4|1026.8|1021.8|1026.8|1021.8|1026.3|1021.3|11
1635432430000|2021-10-28 14:47:10|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.8|1021.8|8
1635432440000|2021-10-28 14:47:20|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1635432450000|2021-10-28 14:47:30|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|5
1635432460000|2021-10-28 14:47:40|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|5
1635432470000|2021-10-28 14:47:50|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|4
1635432480000|2021-10-28 14:48:00|1026.5|1021.5|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|14
1635432490000|2021-10-28 14:48:10|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.5|1021.5|16
1635432500000|2021-10-28 14:48:20|1026.9|1021.9|1027.6|1022.6|1027.6|1022.6|1026.9|1021.9|9
1635432510000|2021-10-28 14:48:30|1027.3|1022.3|1027|1022|1027.4|1022.4|1026.9|1021.9|21
1635432520000|2021-10-28 14:48:40|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|13
1635432530000|2021-10-28 14:48:50|1027|1022|1027.4|1022.4|1027.4|1022.4|1027|1022|9
1635432540000|2021-10-28 14:49:00|1027.5|1022.5|1027.2|1022.2|1027.6|1022.6|1027.2|1022.2|9
1635432550000|2021-10-28 14:49:10|1027.3|1022.3|1027|1022|1027.3|1022.3|1027|1022|16
1635432560000|2021-10-28 14:49:20|1027.1|1022.1|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|5
1635432570000|2021-10-28 14:49:30|1027.2|1022.2|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|5
1635432580000|2021-10-28 14:49:40|1027|1022|1027|1022|1027.1|1022.1|1026.9|1021.9|5
1635432590000|2021-10-28 14:49:50|1027.1|1022.1|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|4
1635432600000|2021-10-28 14:50:00|1027|1022|1027.6|1022.6|1027.6|1022.6|1027|1022|11
1635432610000|2021-10-28 14:50:10|1027.7|1022.7|1028.3|1023.3|1028.3|1023.3|1027.7|1022.7|12
1635432620000|2021-10-28 14:50:20|1028.2|1023.2|1028|1023|1028.3|1023.3|1027.8|1022.8|18
1635432630000|2021-10-28 14:50:30|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.7|1022.7|12
1635432640000|2021-10-28 14:50:40|1027.8|1022.8|1028|1023|1028|1023|1027.6|1022.6|22
1635432650000|2021-10-28 14:50:50|1027.8|1022.8|1027.7|1022.7|1028|1023|1027.7|1022.7|10
1635432660000|2021-10-28 14:51:00|1027.6|1022.6|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|18
1635432670000|2021-10-28 14:51:10|1027.6|1022.6|1027.8|1022.8|1027.9|1022.9|1027.5|1022.5|10
1635432680000|2021-10-28 14:51:20|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|3
1635432690000|2021-10-28 14:51:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|7
1635432700000|2021-10-28 14:51:40|1027.8|1022.8|1028.2|1023.2|1028.3|1023.3|1027.8|1022.8|16
1635432710000|2021-10-28 14:51:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|6
1635432720000|2021-10-28 14:52:00|1028.2|1023.2|1027.9|1022.9|1028.3|1023.3|1027.9|1022.9|7
1635432730000|2021-10-28 14:52:10|1028|1023|1028.2|1023.2|1028.3|1023.3|1027.9|1022.9|7
1635432740000|2021-10-28 14:52:20|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|4
1635432750000|2021-10-28 14:52:30|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635432770000|2021-10-28 14:52:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1635432780000|2021-10-28 14:53:00|1028.1|1023.1|1028|1023|1028.3|1023.3|1028|1023|10
1635432790000|2021-10-28 14:53:10|1028.1|1023.1|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|11
1635432800000|2021-10-28 14:53:20|1028.1|1023.1|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|7
1635432810000|2021-10-28 14:53:30|1028.2|1023.2|1028.1|1023.1|1028.3|1023.3|1027.9|1022.9|9
1635432820000|2021-10-28 14:53:40|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635432830000|2021-10-28 14:53:50|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1635432840000|2021-10-28 14:54:00|1027.9|1022.9|1027.1|1022.1|1027.9|1022.9|1026.8|1021.8|14
1635432850000|2021-10-28 14:54:10|1026.9|1021.9|1026.7|1021.7|1027|1022|1026.7|1021.7|5
1635432860000|2021-10-28 14:54:20|1026.8|1021.8|1027|1022|1027|1022|1026.7|1021.7|11
1635432870000|2021-10-28 14:54:30|1026.9|1021.9|1026.8|1021.8|1027|1022|1026.8|1021.8|8
1635432880000|2021-10-28 14:54:40|1026.7|1021.7|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|6
1635432890000|2021-10-28 14:54:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635432900000|2021-10-28 14:55:00|1026.9|1021.9|1027.2|1022.2|1027.3|1022.3|1026.9|1021.9|12
1635432910000|2021-10-28 14:55:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635432920000|2021-10-28 14:55:20|1027.4|1022.4|1027.1|1022.1|1027.5|1022.5|1027.1|1022.1|15
1635432930000|2021-10-28 14:55:30|1027|1022|1027|1022|1027.1|1022.1|1027|1022|5
1635432940000|2021-10-28 14:55:40|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635432950000|2021-10-28 14:55:50|1027|1022|1027|1022|1027|1022|1026.8|1021.8|5
1635432960000|2021-10-28 14:56:00|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1635432970000|2021-10-28 14:56:10|1027.3|1022.3|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|5
1635432980000|2021-10-28 14:56:20|1027.4|1022.4|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|6
1635432990000|2021-10-28 14:56:30|1027|1022|1027.4|1022.4|1027.5|1022.5|1027|1022|13
1635433000000|2021-10-28 14:56:40|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|10
1635433010000|2021-10-28 14:56:50|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|11
1635433020000|2021-10-28 14:57:00|1027.4|1022.4|1027.1|1022.1|1027.5|1022.5|1027.1|1022.1|10
1635433030000|2021-10-28 14:57:10|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|17
1635433040000|2021-10-28 14:57:20|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|5
1635433050000|2021-10-28 14:57:30|1027|1022|1027|1022|1027|1022|1026.9|1021.9|7
1635433060000|2021-10-28 14:57:40|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|2
1635433070000|2021-10-28 14:57:50|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|7
1635433080000|2021-10-28 14:58:00|1026.9|1021.9|1027|1022|1027|1022|1026.8|1021.8|10
1635433090000|2021-10-28 14:58:10|1026.9|1021.9|1026.7|1021.7|1027|1022|1026.7|1021.7|19
1635433110000|2021-10-28 14:58:30|1026.8|1021.8|1026.9|1021.9|1027.1|1022.1|1026.7|1021.7|7
1635433120000|2021-10-28 14:58:40|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.6|1021.6|20
1635433130000|2021-10-28 14:58:50|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|7
1635433140000|2021-10-28 14:59:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|3
1635433150000|2021-10-28 14:59:10|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635433160000|2021-10-28 14:59:20|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635433170000|2021-10-28 14:59:30|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|11
1635433180000|2021-10-28 14:59:40|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635433190000|2021-10-28 14:59:50|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|8
1635433200000|2021-10-28 15:00:00|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1025.8|1020.8|17
1635433210000|2021-10-28 15:00:10|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|5
1635433220000|2021-10-28 15:00:20|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026|1021|6
1635433230000|2021-10-28 15:00:30|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|4
1635433240000|2021-10-28 15:00:40|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1026.1|1021.1|6
1635433250000|2021-10-28 15:00:50|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|9
1635433260000|2021-10-28 15:01:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|3
1635433270000|2021-10-28 15:01:10|1026.2|1021.2|1026.7|1021.7|1026.7|1021.7|1026.2|1021.2|12
1635433280000|2021-10-28 15:01:20|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1635433290000|2021-10-28 15:01:30|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|7
1635433300000|2021-10-28 15:01:40|1027|1022|1027|1022|1027|1022|1026.9|1021.9|9
1635433310000|2021-10-28 15:01:50|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|20
1635433320000|2021-10-28 15:02:00|1027.2|1022.2|1027.7|1022.7|1027.8|1022.8|1027.1|1022.1|15
1635433330000|2021-10-28 15:02:10|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.8|1022.8|10
1635433340000|2021-10-28 15:02:20|1028|1023|1028|1023|1028.1|1023.1|1028|1023|7
1635433350000|2021-10-28 15:02:30|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|10
1635433360000|2021-10-28 15:02:40|1027.9|1022.9|1028.1|1023.1|1028.3|1023.3|1027.9|1022.9|15
1635433370000|2021-10-28 15:02:50|1028|1023|1028|1023|1028|1023|1028|1023|1
1635433380000|2021-10-28 15:03:00|1027.9|1022.9|1028.2|1023.2|1028.2|1023.2|1027.9|1022.9|8
1635433390000|2021-10-28 15:03:10|1028.1|1023.1|1028.4|1023.4|1028.4|1023.4|1028.1|1023.1|7
1635433400000|2021-10-28 15:03:20|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|3
1635433410000|2021-10-28 15:03:30|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|7
1635433420000|2021-10-28 15:03:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635433430000|2021-10-28 15:03:50|1027.9|1022.9|1027.4|1022.4|1027.9|1022.9|1027.2|1022.2|15
1635433440000|2021-10-28 15:04:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635433450000|2021-10-28 15:04:10|1027.5|1022.5|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|12
1635433460000|2021-10-28 15:04:20|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|5
1635433470000|2021-10-28 15:04:30|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|3
1635433480000|2021-10-28 15:04:40|1028|1023|1027.7|1022.7|1028|1023|1027.7|1022.7|3
1635433490000|2021-10-28 15:04:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|3
1635433500000|2021-10-28 15:05:00|1027.8|1022.8|1027.7|1022.7|1028|1023|1027.7|1022.7|8
1635433510000|2021-10-28 15:05:10|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|2
1635433520000|2021-10-28 15:05:20|1027.7|1022.7|1028.1|1023.1|1028.1|1023.1|1027.7|1022.7|6
1635433530000|2021-10-28 15:05:30|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635433540000|2021-10-28 15:05:40|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635433560000|2021-10-28 15:06:00|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|12
1635433570000|2021-10-28 15:06:10|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|4
1635433580000|2021-10-28 15:06:20|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|4
1635433590000|2021-10-28 15:06:30|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|25
1635433600000|2021-10-28 15:06:40|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|9
1635433610000|2021-10-28 15:06:50|1028.2|1023.2|1028.8|1023.8|1028.8|1023.8|1028.2|1023.2|6
1635433620000|2021-10-28 15:07:00|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|5
1635433630000|2021-10-28 15:07:10|1029|1024|1029.3|1024.3|1029.3|1024.3|1029|1024|16
1635433640000|2021-10-28 15:07:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|6
1635433650000|2021-10-28 15:07:30|1029.2|1024.2|1029.3|1024.3|1029.4|1024.4|1029|1024|7
1635433660000|2021-10-28 15:07:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|6
1635433670000|2021-10-28 15:07:50|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|3
1635433680000|2021-10-28 15:08:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1635433690000|2021-10-28 15:08:10|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|8
1635433700000|2021-10-28 15:08:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|6
1635433710000|2021-10-28 15:08:30|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|7
1635433720000|2021-10-28 15:08:40|1029.1|1024.1|1029.2|1024.2|1029.3|1024.3|1029|1024|18
1635433730000|2021-10-28 15:08:50|1029.1|1024.1|1029.1|1024.1|1029.3|1024.3|1029|1024|9
1635433740000|2021-10-28 15:09:00|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|8
1635433750000|2021-10-28 15:09:10|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635433760000|2021-10-28 15:09:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|12
1635433770000|2021-10-28 15:09:30|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1635433780000|2021-10-28 15:09:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|6
1635433790000|2021-10-28 15:09:50|1029.6|1024.6|1029.1|1024.1|1029.6|1024.6|1029.1|1024.1|3
1635433810000|2021-10-28 15:10:10|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635433830000|2021-10-28 15:10:30|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|11
1635433840000|2021-10-28 15:10:40|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.7|1024.7|4
1635433850000|2021-10-28 15:10:50|1029.9|1024.9|1029.6|1024.6|1029.9|1024.9|1029.5|1024.5|19
1635433860000|2021-10-28 15:11:00|1029.7|1024.7|1029.5|1024.5|1030|1025|1029.5|1024.5|6
1635433870000|2021-10-28 15:11:10|1029.4|1024.4|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|4
1635433880000|2021-10-28 15:11:20|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|5
1635433890000|2021-10-28 15:11:30|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.4|1024.4|7
1635433900000|2021-10-28 15:11:40|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.3|1024.3|8
1635433910000|2021-10-28 15:11:50|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|10
1635433940000|2021-10-28 15:12:20|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|7
1635433950000|2021-10-28 15:12:30|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|9
1635433960000|2021-10-28 15:12:40|1029.7|1024.7|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|9
1635433970000|2021-10-28 15:12:50|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|3
1635433980000|2021-10-28 15:13:00|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1635433990000|2021-10-28 15:13:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635434000000|2021-10-28 15:13:20|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.1|1024.1|8
1635434010000|2021-10-28 15:13:30|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|7
1635434020000|2021-10-28 15:13:40|1029.7|1024.7|1030.2|1025.2|1030.2|1025.2|1029.7|1024.7|4
1635434030000|2021-10-28 15:13:50|1030.1|1025.1|1029.7|1024.7|1030.2|1025.2|1029.7|1024.7|18
1635434040000|2021-10-28 15:14:00|1029.8|1024.8|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|12
1635434060000|2021-10-28 15:14:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|4
1635434070000|2021-10-28 15:14:30|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|3
1635434080000|2021-10-28 15:14:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635434090000|2021-10-28 15:14:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635434100000|2021-10-28 15:15:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1028.8|1023.8|5
1635434110000|2021-10-28 15:15:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1635434130000|2021-10-28 15:15:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635434140000|2021-10-28 15:15:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1635434150000|2021-10-28 15:15:50|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|2
1635434160000|2021-10-28 15:16:00|1029.3|1024.3|1028.9|1023.9|1029.5|1024.5|1028.9|1023.9|22
1635434170000|2021-10-28 15:16:10|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|2
1635434180000|2021-10-28 15:16:20|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1635434190000|2021-10-28 15:16:30|1029.2|1024.2|1028.7|1023.7|1029.2|1024.2|1028.7|1023.7|16
1635434200000|2021-10-28 15:16:40|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|7
1635434210000|2021-10-28 15:16:50|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|17
1635434220000|2021-10-28 15:17:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|3
1635434230000|2021-10-28 15:17:10|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|6
1635434240000|2021-10-28 15:17:20|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.3|1023.3|6
1635434250000|2021-10-28 15:17:30|1028.4|1023.4|1028.3|1023.3|1028.5|1023.5|1028.2|1023.2|12
1635434260000|2021-10-28 15:17:40|1028.4|1023.4|1028.3|1023.3|1028.5|1023.5|1028.2|1023.2|7
1635434270000|2021-10-28 15:17:50|1028.4|1023.4|1028.5|1023.5|1028.6|1023.6|1028.3|1023.3|6
1635434280000|2021-10-28 15:18:00|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|5
1635434290000|2021-10-28 15:18:10|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.2|1023.2|11
1635434300000|2021-10-28 15:18:20|1028.2|1023.2|1027.8|1022.8|1028.2|1023.2|1027.8|1022.8|3
1635434310000|2021-10-28 15:18:30|1027.5|1022.5|1027.7|1022.7|1027.9|1022.9|1027.5|1022.5|7
1635434320000|2021-10-28 15:18:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635434330000|2021-10-28 15:18:50|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|3
1635434340000|2021-10-28 15:19:00|1027.2|1022.2|1027.9|1022.9|1028|1023|1027.2|1022.2|15
1635434350000|2021-10-28 15:19:10|1028|1023|1027.8|1022.8|1028.1|1023.1|1027.8|1022.8|8
1635434360000|2021-10-28 15:19:20|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1635434370000|2021-10-28 15:19:30|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|10
1635434380000|2021-10-28 15:19:40|1028.1|1023.1|1028|1023|1028.1|1023.1|1027.9|1022.9|16
1635434390000|2021-10-28 15:19:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028|1023|16
1635434400000|2021-10-28 15:20:00|1028.3|1023.3|1028.8|1023.8|1028.8|1023.8|1028.3|1023.3|9
1635434410000|2021-10-28 15:20:10|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.8|1023.8|13
1635434420000|2021-10-28 15:20:20|1029|1024|1029.3|1024.3|1029.3|1024.3|1028.9|1023.9|11
1635434430000|2021-10-28 15:20:30|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|4
1635434440000|2021-10-28 15:20:40|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1635434450000|2021-10-28 15:20:50|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|8
1635434460000|2021-10-28 15:21:00|1029|1024|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|8
1635434470000|2021-10-28 15:21:10|1028.8|1023.8|1028.5|1023.5|1028.8|1023.8|1028.4|1023.4|6
1635434480000|2021-10-28 15:21:20|1028.6|1023.6|1028.7|1023.7|1028.8|1023.8|1028.5|1023.5|16
1635434490000|2021-10-28 15:21:30|1028.8|1023.8|1028.6|1023.6|1028.9|1023.9|1028.6|1023.6|4
1635434500000|2021-10-28 15:21:40|1028.7|1023.7|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|15
1635434510000|2021-10-28 15:21:50|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|7
1635434520000|2021-10-28 15:22:00|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|6
1635434530000|2021-10-28 15:22:10|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|5
1635434540000|2021-10-28 15:22:20|1028.4|1023.4|1028.5|1023.5|1028.8|1023.8|1028.4|1023.4|6
1635434550000|2021-10-28 15:22:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635434560000|2021-10-28 15:22:40|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635434570000|2021-10-28 15:22:50|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|4
1635434580000|2021-10-28 15:23:00|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|16
1635434590000|2021-10-28 15:23:10|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|6
1635434600000|2021-10-28 15:23:20|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|6
1635434610000|2021-10-28 15:23:30|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|5
1635434620000|2021-10-28 15:23:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635434640000|2021-10-28 15:24:00|1028.8|1023.8|1029.2|1024.2|1029.3|1024.3|1028.7|1023.7|20
1635434650000|2021-10-28 15:24:10|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|9
1635434660000|2021-10-28 15:24:20|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|4
1635434670000|2021-10-28 15:24:30|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1635434680000|2021-10-28 15:24:40|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|6
1635434690000|2021-10-28 15:24:50|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|11
1635434700000|2021-10-28 15:25:00|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|5
1635434710000|2021-10-28 15:25:10|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|14
1635434720000|2021-10-28 15:25:20|1029.4|1024.4|1029.7|1024.7|1029.7|1024.7|1029.3|1024.3|4
1635434730000|2021-10-28 15:25:30|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|9
1635434740000|2021-10-28 15:25:40|1030|1025|1029.8|1024.8|1030|1025|1029.8|1024.8|3
1635434750000|2021-10-28 15:25:50|1029.9|1024.9|1030.1|1025.1|1030.1|1025.1|1029.8|1024.8|4
1635434770000|2021-10-28 15:26:10|1030.2|1025.2|1031.3|1026.3|1031.3|1026.3|1030.2|1025.2|11
1635434780000|2021-10-28 15:26:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|5
1635434790000|2021-10-28 15:26:30|1031.1|1026.1|1031.3|1026.3|1031.4|1026.4|1031.1|1026.1|6
1635434800000|2021-10-28 15:26:40|1031.2|1026.2|1031|1026|1031.2|1026.2|1030.9|1025.9|8
1635434810000|2021-10-28 15:26:50|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|5
1635434820000|2021-10-28 15:27:00|1031|1026|1030.8|1025.8|1031|1026|1030.8|1025.8|5
1635434830000|2021-10-28 15:27:10|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.8|1025.8|5
1635434850000|2021-10-28 15:27:30|1030.8|1025.8|1030|1025|1030.9|1025.9|1030|1025|12
1635434860000|2021-10-28 15:27:40|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1635434870000|2021-10-28 15:27:50|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|3
1635434880000|2021-10-28 15:28:00|1030|1025|1029.9|1024.9|1030.2|1025.2|1029.9|1024.9|10
1635434890000|2021-10-28 15:28:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635434900000|2021-10-28 15:28:20|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.3|1024.3|7
1635434910000|2021-10-28 15:28:30|1029.6|1024.6|1029.8|1024.8|1029.9|1024.9|1029.6|1024.6|13
1635434920000|2021-10-28 15:28:40|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|11
1635434930000|2021-10-28 15:28:50|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1635434940000|2021-10-28 15:29:00|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1635434950000|2021-10-28 15:29:10|1030|1025|1030.2|1025.2|1030.3|1025.3|1030|1025|9
1635434960000|2021-10-28 15:29:20|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1635434970000|2021-10-28 15:29:30|1030.3|1025.3|1030.2|1025.2|1030.4|1025.4|1030.2|1025.2|12
1635434980000|2021-10-28 15:29:40|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635434990000|2021-10-28 15:29:50|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|5
1635435000000|2021-10-28 15:30:00|1030.1|1025.1|1030.1|1025.1|1030.3|1025.3|1030|1025|15
1635435010000|2021-10-28 15:30:10|1030|1025|1029.7|1024.7|1030.1|1025.1|1029.5|1024.5|7
1635435020000|2021-10-28 15:30:20|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|10
1635435030000|2021-10-28 15:30:30|1029.7|1024.7|1029.9|1024.9|1030|1025|1029.7|1024.7|9
1635435040000|2021-10-28 15:30:40|1029.7|1024.7|1030|1025|1030|1025|1029.6|1024.6|18
1635435050000|2021-10-28 15:30:50|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635435060000|2021-10-28 15:31:00|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|6
1635435070000|2021-10-28 15:31:10|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.8|1024.8|13
1635435080000|2021-10-28 15:31:20|1029.8|1024.8|1029.1|1024.1|1029.9|1024.9|1029.1|1024.1|12
1635435090000|2021-10-28 15:31:30|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|8
1635435100000|2021-10-28 15:31:40|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|6
1635435110000|2021-10-28 15:31:50|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|7
1635435120000|2021-10-28 15:32:00|1028.7|1023.7|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|7
1635435130000|2021-10-28 15:32:10|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|3
1635435140000|2021-10-28 15:32:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635435160000|2021-10-28 15:32:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635435170000|2021-10-28 15:32:50|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|10
1635435180000|2021-10-28 15:33:00|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|5
1635435210000|2021-10-28 15:33:30|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635435220000|2021-10-28 15:33:40|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|4
1635435230000|2021-10-28 15:33:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|5
1635435240000|2021-10-28 15:34:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|9
1635435250000|2021-10-28 15:34:10|1028.8|1023.8|1028.6|1023.6|1028.9|1023.9|1028.6|1023.6|7
1635435260000|2021-10-28 15:34:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|21
1635435270000|2021-10-28 15:34:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635435280000|2021-10-28 15:34:40|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|9
1635435290000|2021-10-28 15:34:50|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|11
1635435300000|2021-10-28 15:35:00|1028.5|1023.5|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|9
1635435310000|2021-10-28 15:35:10|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635435330000|2021-10-28 15:35:30|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|2
1635435350000|2021-10-28 15:35:50|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635435360000|2021-10-28 15:36:00|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|3
1635435370000|2021-10-28 15:36:10|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|7
1635435380000|2021-10-28 15:36:20|1029.1|1024.1|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|8
1635435390000|2021-10-28 15:36:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|7
1635435400000|2021-10-28 15:36:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635435410000|2021-10-28 15:36:50|1029.6|1024.6|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|4
1635435420000|2021-10-28 15:37:00|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1635435430000|2021-10-28 15:37:10|1029.8|1024.8|1029.4|1024.4|1029.8|1024.8|1029.4|1024.4|7
1635435440000|2021-10-28 15:37:20|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|10
1635435450000|2021-10-28 15:37:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1635435460000|2021-10-28 15:37:40|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635435470000|2021-10-28 15:37:50|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635435490000|2021-10-28 15:38:10|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|11
1635435510000|2021-10-28 15:38:30|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635435520000|2021-10-28 15:38:40|1029.5|1024.5|1029.8|1024.8|1029.8|1024.8|1029.5|1024.5|4
1635435550000|2021-10-28 15:39:10|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1635435560000|2021-10-28 15:39:20|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|6
1635435570000|2021-10-28 15:39:30|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1635435580000|2021-10-28 15:39:40|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|5
1635435590000|2021-10-28 15:39:50|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635435600000|2021-10-28 15:40:00|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1635435620000|2021-10-28 15:40:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635435630000|2021-10-28 15:40:30|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1635435640000|2021-10-28 15:40:40|1030|1025|1030|1025|1030|1025|1029.9|1024.9|3
1635435650000|2021-10-28 15:40:50|1029.9|1024.9|1030.7|1025.7|1030.7|1025.7|1029.9|1024.9|6
1635435660000|2021-10-28 15:41:00|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|6
1635435670000|2021-10-28 15:41:10|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.5|1025.5|11
1635435680000|2021-10-28 15:41:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|15
1635435690000|2021-10-28 15:41:30|1030.8|1025.8|1030.6|1025.6|1030.9|1025.9|1030.5|1025.5|7
1635435700000|2021-10-28 15:41:40|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.2|1025.2|10
1635435710000|2021-10-28 15:41:50|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|8
1635435720000|2021-10-28 15:42:00|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|7
1635435730000|2021-10-28 15:42:10|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1635435740000|2021-10-28 15:42:20|1030.4|1025.4|1030.5|1025.5|1030.6|1025.6|1030.4|1025.4|4
1635435750000|2021-10-28 15:42:30|1030.4|1025.4|1030|1025|1030.5|1025.5|1029.9|1024.9|6
1635435760000|2021-10-28 15:42:40|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|4
1635435770000|2021-10-28 15:42:50|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635435780000|2021-10-28 15:43:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635435790000|2021-10-28 15:43:10|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1635435810000|2021-10-28 15:43:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|3
1635435830000|2021-10-28 15:43:50|1030|1025|1029.6|1024.6|1030|1025|1029.6|1024.6|6
1635435840000|2021-10-28 15:44:00|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1635435850000|2021-10-28 15:44:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|5
1635435860000|2021-10-28 15:44:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635435870000|2021-10-28 15:44:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1635435880000|2021-10-28 15:44:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635435900000|2021-10-28 15:45:00|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|13
1635435910000|2021-10-28 15:45:10|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|8
1635435930000|2021-10-28 15:45:30|1029.5|1024.5|1029.8|1024.8|1029.8|1024.8|1029.3|1024.3|7
1635435940000|2021-10-28 15:45:40|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|7
1635435950000|2021-10-28 15:45:50|1029.8|1024.8|1030|1025|1030|1025|1029.8|1024.8|4
1635435960000|2021-10-28 15:46:00|1029.9|1024.9|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|6
1635435970000|2021-10-28 15:46:10|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1635435980000|2021-10-28 15:46:20|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|9
1635435990000|2021-10-28 15:46:30|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|5
1635436000000|2021-10-28 15:46:40|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|9
1635436010000|2021-10-28 15:46:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|3
1635436020000|2021-10-28 15:47:00|1029.3|1024.3|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|12
1635436030000|2021-10-28 15:47:10|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|9
1635436040000|2021-10-28 15:47:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|7
1635436050000|2021-10-28 15:47:30|1029.7|1024.7|1029.9|1024.9|1029.9|1024.9|1029.6|1024.6|10
1635436060000|2021-10-28 15:47:40|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|10
1635436070000|2021-10-28 15:47:50|1030|1025|1029.8|1024.8|1030|1025|1029.8|1024.8|5
1635436080000|2021-10-28 15:48:00|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|16
1635436090000|2021-10-28 15:48:10|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|8
1635436130000|2021-10-28 15:48:50|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|3
1635436140000|2021-10-28 15:49:00|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635436150000|2021-10-28 15:49:10|1030|1025|1029.9|1024.9|1030|1025|1029.8|1024.8|10
1635436160000|2021-10-28 15:49:20|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|3
1635436170000|2021-10-28 15:49:30|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1635436190000|2021-10-28 15:49:50|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1635436200000|2021-10-28 15:50:00|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|11
1635436210000|2021-10-28 15:50:10|1029.6|1024.6|1029.1|1024.1|1029.6|1024.6|1029.1|1024.1|8
1635436220000|2021-10-28 15:50:20|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|11
1635436230000|2021-10-28 15:50:30|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1029|1024|7
1635436240000|2021-10-28 15:50:40|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|4
1635436250000|2021-10-28 15:50:50|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635436260000|2021-10-28 15:51:00|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|9
1635436270000|2021-10-28 15:51:10|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|14
1635436280000|2021-10-28 15:51:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|4
1635436300000|2021-10-28 15:51:40|1029.4|1024.4|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|6
1635436310000|2021-10-28 15:51:50|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|10
1635436320000|2021-10-28 15:52:00|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1635436330000|2021-10-28 15:52:10|1029.6|1024.6|1029.9|1024.9|1029.9|1024.9|1029.6|1024.6|4
1635436340000|2021-10-28 15:52:20|1029.8|1024.8|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|7
1635436350000|2021-10-28 15:52:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|5
1635436360000|2021-10-28 15:52:40|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|7
1635436370000|2021-10-28 15:52:50|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1635436380000|2021-10-28 15:53:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635436390000|2021-10-28 15:53:10|1029.2|1024.2|1029.3|1024.3|1029.4|1024.4|1029.2|1024.2|18
1635436400000|2021-10-28 15:53:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|6
1635436410000|2021-10-28 15:53:30|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029.2|1024.2|4
1635436420000|2021-10-28 15:53:40|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1029.2|1024.2|5
1635436430000|2021-10-28 15:53:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635436440000|2021-10-28 15:54:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635436450000|2021-10-28 15:54:10|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|8
1635436460000|2021-10-28 15:54:20|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1635436470000|2021-10-28 15:54:30|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635436480000|2021-10-28 15:54:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635436490000|2021-10-28 15:54:50|1029|1024|1028.9|1023.9|1029|1024|1028.8|1023.8|4
1635436500000|2021-10-28 15:55:00|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|7
1635436510000|2021-10-28 15:55:10|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|4
1635436520000|2021-10-28 15:55:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635436530000|2021-10-28 15:55:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1635436540000|2021-10-28 15:55:40|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|7
1635436550000|2021-10-28 15:55:50|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|4
1635436560000|2021-10-28 15:56:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635436570000|2021-10-28 15:56:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635436580000|2021-10-28 15:56:20|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|5
1635436590000|2021-10-28 15:56:30|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635436620000|2021-10-28 15:57:00|1029|1024|1029|1024|1029|1024|1028.9|1023.9|7
1635436630000|2021-10-28 15:57:10|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|7
1635436640000|2021-10-28 15:57:20|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|4
1635436650000|2021-10-28 15:57:30|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|4
1635436670000|2021-10-28 15:57:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635436680000|2021-10-28 15:58:00|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1635436700000|2021-10-28 15:58:20|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|10
1635436710000|2021-10-28 15:58:30|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|7
1635436720000|2021-10-28 15:58:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635436730000|2021-10-28 15:58:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635436740000|2021-10-28 15:59:00|1028.3|1023.3|1028.1|1023.1|1028.4|1023.4|1028.1|1023.1|11
1635436750000|2021-10-28 15:59:10|1028|1023|1027.7|1022.7|1028|1023|1027.7|1022.7|6
1635436760000|2021-10-28 15:59:20|1027.6|1022.6|1028|1023|1028|1023|1027.6|1022.6|19
1635436770000|2021-10-28 15:59:30|1028.2|1023.2|1028.6|1023.6|1028.6|1023.6|1028.2|1023.2|12
1635436800000|2021-10-28 16:00:00|1028.7|1023.7|1029|1024|1029|1024|1028.6|1023.6|5
1635436820000|2021-10-28 16:00:20|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|3
1635436830000|2021-10-28 16:00:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1635436840000|2021-10-28 16:00:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|17
1635436850000|2021-10-28 16:00:50|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|3
1635436860000|2021-10-28 16:01:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|11
1635436870000|2021-10-28 16:01:10|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|2
1635436890000|2021-10-28 16:01:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635436900000|2021-10-28 16:01:40|1028.8|1023.8|1028.9|1023.9|1029|1024|1028.8|1023.8|11
1635436910000|2021-10-28 16:01:50|1029|1024|1029|1024|1029|1024|1028.9|1023.9|7
1635436930000|2021-10-28 16:02:10|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|12
1635436940000|2021-10-28 16:02:20|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|3
1635436950000|2021-10-28 16:02:30|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|8
1635436960000|2021-10-28 16:02:40|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|10
1635436970000|2021-10-28 16:02:50|1028.6|1023.6|1028.2|1023.2|1028.6|1023.6|1028.2|1023.2|7
1635436980000|2021-10-28 16:03:00|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635436990000|2021-10-28 16:03:10|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635437000000|2021-10-28 16:03:20|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635437020000|2021-10-28 16:03:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635437040000|2021-10-28 16:04:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|9
1635437050000|2021-10-28 16:04:10|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|5
1635437060000|2021-10-28 16:04:20|1028.6|1023.6|1028.5|1023.5|1028.9|1023.9|1028.5|1023.5|13
1635437070000|2021-10-28 16:04:30|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.3|1023.3|5
1635437090000|2021-10-28 16:04:50|1028.5|1023.5|1029|1024|1029|1024|1028.5|1023.5|7
1635437110000|2021-10-28 16:05:10|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1635437120000|2021-10-28 16:05:20|1029.3|1024.3|1029.1|1024.1|1029.4|1024.4|1029.1|1024.1|8
1635437130000|2021-10-28 16:05:30|1029|1024|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|13
1635437150000|2021-10-28 16:05:50|1029|1024|1029|1024|1029.1|1024.1|1028.9|1023.9|15
1635437160000|2021-10-28 16:06:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|5
1635437170000|2021-10-28 16:06:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|11
1635437180000|2021-10-28 16:06:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|16
1635437190000|2021-10-28 16:06:30|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|4
1635437200000|2021-10-28 16:06:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635437220000|2021-10-28 16:07:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|4
1635437230000|2021-10-28 16:07:10|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|5
1635437240000|2021-10-28 16:07:20|1028.4|1023.4|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|10
1635437250000|2021-10-28 16:07:30|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|4
1635437260000|2021-10-28 16:07:40|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635437270000|2021-10-28 16:07:50|1028.1|1023.1|1027.9|1022.9|1028.2|1023.2|1027.9|1022.9|5
1635437280000|2021-10-28 16:08:00|1028|1023|1028.4|1023.4|1028.4|1023.4|1028|1023|4
1635437290000|2021-10-28 16:08:10|1028.5|1023.5|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|5
1635437300000|2021-10-28 16:08:20|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|10
1635437310000|2021-10-28 16:08:30|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|9
1635437320000|2021-10-28 16:08:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635437340000|2021-10-28 16:09:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|6
1635437380000|2021-10-28 16:09:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|9
1635437390000|2021-10-28 16:09:50|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|5
1635437400000|2021-10-28 16:10:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.5|1023.5|8
1635437410000|2021-10-28 16:10:10|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|3
1635437420000|2021-10-28 16:10:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635437430000|2021-10-28 16:10:30|1028.7|1023.7|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|6
1635437440000|2021-10-28 16:10:40|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|6
1635437460000|2021-10-28 16:11:00|1028.2|1023.2|1028.1|1023.1|1028.3|1023.3|1028|1023|6
1635437470000|2021-10-28 16:11:10|1028|1023|1028|1023|1028.2|1023.2|1028|1023|9
1635437480000|2021-10-28 16:11:20|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635437490000|2021-10-28 16:11:30|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|11
1635437500000|2021-10-28 16:11:40|1028.3|1023.3|1028.5|1023.5|1028.5|1023.5|1028.2|1023.2|15
1635437510000|2021-10-28 16:11:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635437520000|2021-10-28 16:12:00|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|12
1635437530000|2021-10-28 16:12:10|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|17
1635437540000|2021-10-28 16:12:20|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|14
1635437550000|2021-10-28 16:12:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|6
1635437570000|2021-10-28 16:12:50|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|6
1635437580000|2021-10-28 16:13:00|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|5
1635437590000|2021-10-28 16:13:10|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|16
1635437600000|2021-10-28 16:13:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|13
1635437610000|2021-10-28 16:13:30|1029|1024|1028.7|1023.7|1029|1024|1028.7|1023.7|9
1635437620000|2021-10-28 16:13:40|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|4
1635437640000|2021-10-28 16:14:00|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|10
1635437650000|2021-10-28 16:14:10|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|24
1635437680000|2021-10-28 16:14:40|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|16
1635437690000|2021-10-28 16:14:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|13
1635437700000|2021-10-28 16:15:00|1028.8|1023.8|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|6
1635437710000|2021-10-28 16:15:10|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|5
1635437720000|2021-10-28 16:15:20|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|5
1635437730000|2021-10-28 16:15:30|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1635437740000|2021-10-28 16:15:40|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.7|1023.7|7
1635437750000|2021-10-28 16:15:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|7
1635437760000|2021-10-28 16:16:00|1028.9|1023.9|1029|1024|1029|1024|1028.8|1023.8|10
1635437770000|2021-10-28 16:16:10|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1635437780000|2021-10-28 16:16:20|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|8
1635437790000|2021-10-28 16:16:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635437800000|2021-10-28 16:16:40|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|9
1635437820000|2021-10-28 16:17:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635437840000|2021-10-28 16:17:20|1029|1024|1029|1024|1029|1024|1029|1024|1
1635437850000|2021-10-28 16:17:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635437860000|2021-10-28 16:17:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1635437870000|2021-10-28 16:17:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|13
1635437900000|2021-10-28 16:18:20|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635437910000|2021-10-28 16:18:30|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635437920000|2021-10-28 16:18:40|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|16
1635437940000|2021-10-28 16:19:00|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|6
1635437950000|2021-10-28 16:19:10|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1635437970000|2021-10-28 16:19:30|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|9
1635437980000|2021-10-28 16:19:40|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1635437990000|2021-10-28 16:19:50|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029.3|1024.3|4
1635438000000|2021-10-28 16:20:00|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635438010000|2021-10-28 16:20:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635438020000|2021-10-28 16:20:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1635438030000|2021-10-28 16:20:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635438040000|2021-10-28 16:20:40|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|2
1635438050000|2021-10-28 16:20:50|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|6
1635438060000|2021-10-28 16:21:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|9
1635438070000|2021-10-28 16:21:10|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|6
1635438080000|2021-10-28 16:21:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1635438090000|2021-10-28 16:21:30|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|9
1635438100000|2021-10-28 16:21:40|1029.3|1024.3|1029.4|1024.4|1029.5|1024.5|1029.2|1024.2|7
1635438110000|2021-10-28 16:21:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635438140000|2021-10-28 16:22:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|8
1635438150000|2021-10-28 16:22:30|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|9
1635438170000|2021-10-28 16:22:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|4
1635438180000|2021-10-28 16:23:00|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|13
1635438200000|2021-10-28 16:23:20|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|5
1635438210000|2021-10-28 16:23:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|9
1635438220000|2021-10-28 16:23:40|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|3
1635438230000|2021-10-28 16:23:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|6
1635438240000|2021-10-28 16:24:00|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|4
1635438250000|2021-10-28 16:24:10|1029.3|1024.3|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|12
1635438260000|2021-10-28 16:24:20|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.4|1024.4|13
1635438270000|2021-10-28 16:24:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|8
1635438280000|2021-10-28 16:24:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|11
1635438290000|2021-10-28 16:24:50|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|4
1635438300000|2021-10-28 16:25:00|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|8
1635438320000|2021-10-28 16:25:20|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1635438330000|2021-10-28 16:25:30|1029.6|1024.6|1029.6|1024.6|1029.8|1024.8|1029.5|1024.5|7
1635438360000|2021-10-28 16:26:00|1029.7|1024.7|1029.8|1024.8|1029.9|1024.9|1029.6|1024.6|16
1635438370000|2021-10-28 16:26:10|1029.7|1024.7|1030|1025|1030|1025|1029.7|1024.7|10
1635438380000|2021-10-28 16:26:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635438410000|2021-10-28 16:26:50|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|4
1635438420000|2021-10-28 16:27:00|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|10
1635438430000|2021-10-28 16:27:10|1029.6|1024.6|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|6
1635438440000|2021-10-28 16:27:20|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|11
1635438450000|2021-10-28 16:27:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|4
1635438460000|2021-10-28 16:27:40|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|7
1635438480000|2021-10-28 16:28:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635438490000|2021-10-28 16:28:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|3
1635438500000|2021-10-28 16:28:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|5
1635438510000|2021-10-28 16:28:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635438520000|2021-10-28 16:28:40|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1635438540000|2021-10-28 16:29:00|1029.8|1024.8|1030|1025|1030.1|1025.1|1029.8|1024.8|8
1635438550000|2021-10-28 16:29:10|1029.9|1024.9|1029.8|1024.8|1030|1025|1029.8|1024.8|6
1635438560000|2021-10-28 16:29:20|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|4
1635438570000|2021-10-28 16:29:30|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|8
1635438580000|2021-10-28 16:29:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635438590000|2021-10-28 16:29:50|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|6
1635438600000|2021-10-28 16:30:00|1030|1025|1030|1025|1030.1|1025.1|1029.9|1024.9|9
1635438610000|2021-10-28 16:30:10|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1635438640000|2021-10-28 16:30:40|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|3
1635438650000|2021-10-28 16:30:50|1030|1025|1030|1025|1030.1|1025.1|1030|1025|21
1635438670000|2021-10-28 16:31:10|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635438680000|2021-10-28 16:31:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635438700000|2021-10-28 16:31:40|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|5
1635438720000|2021-10-28 16:32:00|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|7
1635438740000|2021-10-28 16:32:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1635438750000|2021-10-28 16:32:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|11
1635438760000|2021-10-28 16:32:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1635438770000|2021-10-28 16:32:50|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1635438780000|2021-10-28 16:33:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|10
1635438820000|2021-10-28 16:33:40|1030.5|1025.5|1030.7|1025.7|1030.8|1025.8|1030.4|1025.4|15
1635438830000|2021-10-28 16:33:50|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|5
1635438840000|2021-10-28 16:34:00|1031.1|1026.1|1031.2|1026.2|1031.3|1026.3|1031|1026|10
1635438850000|2021-10-28 16:34:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1635438860000|2021-10-28 16:34:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1635438870000|2021-10-28 16:34:30|1031.2|1026.2|1031.5|1026.5|1031.5|1026.5|1031.2|1026.2|3
1635438880000|2021-10-28 16:34:40|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1635438900000|2021-10-28 16:35:00|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|3
1635438910000|2021-10-28 16:35:10|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|13
1635438920000|2021-10-28 16:35:20|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|10
1635438930000|2021-10-28 16:35:30|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|5
1635438940000|2021-10-28 16:35:40|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.3|1026.3|3
1635438950000|2021-10-28 16:35:50|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|7
1635438960000|2021-10-28 16:36:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1635438970000|2021-10-28 16:36:10|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|5
1635438980000|2021-10-28 16:36:20|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1635438990000|2021-10-28 16:36:30|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|10
1635439000000|2021-10-28 16:36:40|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|5
1635439010000|2021-10-28 16:36:50|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1635439020000|2021-10-28 16:37:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1635439030000|2021-10-28 16:37:10|1031.2|1026.2|1030.8|1025.8|1031.2|1026.2|1030.8|1025.8|4
1635439050000|2021-10-28 16:37:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|7
1635439060000|2021-10-28 16:37:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1635439070000|2021-10-28 16:37:50|1031|1026|1030.5|1025.5|1031|1026|1030.4|1025.4|25
1635439080000|2021-10-28 16:38:00|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|10
1635439090000|2021-10-28 16:38:10|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|6
1635439100000|2021-10-28 16:38:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|9
1635439110000|2021-10-28 16:38:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|11
1635439120000|2021-10-28 16:38:40|1030.4|1025.4|1030.3|1025.3|1030.5|1025.5|1030.3|1025.3|10
1635439130000|2021-10-28 16:38:50|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|6
1635439140000|2021-10-28 16:39:00|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|6
1635439150000|2021-10-28 16:39:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1635439160000|2021-10-28 16:39:20|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|8
1635439170000|2021-10-28 16:39:30|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|10
1635439180000|2021-10-28 16:39:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1635439190000|2021-10-28 16:39:50|1030|1025|1030|1025|1030.1|1025.1|1030|1025|3
1635439200000|2021-10-28 16:40:00|1030.1|1025.1|1030|1025|1030.1|1025.1|1029.8|1024.8|4
1635439210000|2021-10-28 16:40:10|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|8
1635439220000|2021-10-28 16:40:20|1029.9|1024.9|1029.8|1024.8|1030|1025|1029.8|1024.8|9
1635439230000|2021-10-28 16:40:30|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1635439240000|2021-10-28 16:40:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635439250000|2021-10-28 16:40:50|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|6
1635439260000|2021-10-28 16:41:00|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|10
1635439270000|2021-10-28 16:41:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635439280000|2021-10-28 16:41:20|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1635439310000|2021-10-28 16:41:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635439320000|2021-10-28 16:42:00|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|4
1635439340000|2021-10-28 16:42:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1635439350000|2021-10-28 16:42:30|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|6
1635439370000|2021-10-28 16:42:50|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|5
1635439380000|2021-10-28 16:43:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635439410000|2021-10-28 16:43:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635439430000|2021-10-28 16:43:50|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|3
1635439440000|2021-10-28 16:44:00|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|3
1635439450000|2021-10-28 16:44:10|1029.8|1024.8|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|4
1635439460000|2021-10-28 16:44:20|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|5
1635439470000|2021-10-28 16:44:30|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|3
1635439480000|2021-10-28 16:44:40|1029.3|1024.3|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|4
1635439490000|2021-10-28 16:44:50|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1635439500000|2021-10-28 16:45:00|1029|1024|1029|1024|1029|1024|1028.9|1023.9|3
1635439510000|2021-10-28 16:45:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635439520000|2021-10-28 16:45:20|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|9
1635439530000|2021-10-28 16:45:30|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635439550000|2021-10-28 16:45:50|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635439560000|2021-10-28 16:46:00|1028.9|1023.9|1028.7|1023.7|1029|1024|1028.7|1023.7|5
1635439570000|2021-10-28 16:46:10|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635439580000|2021-10-28 16:46:20|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|6
1635439620000|2021-10-28 16:47:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635439630000|2021-10-28 16:47:10|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.8|1023.8|4
1635439640000|2021-10-28 16:47:20|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|3
1635439650000|2021-10-28 16:47:30|1029|1024|1028.9|1023.9|1029|1024|1028.8|1023.8|8
1635439660000|2021-10-28 16:47:40|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|3
1635439670000|2021-10-28 16:47:50|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|3
1635439680000|2021-10-28 16:48:00|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|17
1635439690000|2021-10-28 16:48:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|7
1635439710000|2021-10-28 16:48:30|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635439720000|2021-10-28 16:48:40|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|4
1635439730000|2021-10-28 16:48:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1635439740000|2021-10-28 16:49:00|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|5
1635439750000|2021-10-28 16:49:10|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|3
1635439770000|2021-10-28 16:49:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1635439780000|2021-10-28 16:49:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635439790000|2021-10-28 16:49:50|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|6
1635439800000|2021-10-28 16:50:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|9
1635439810000|2021-10-28 16:50:10|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|3
1635439820000|2021-10-28 16:50:20|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|5
1635439830000|2021-10-28 16:50:30|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|15
1635439840000|2021-10-28 16:50:40|1029|1024|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|6
1635439850000|2021-10-28 16:50:50|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|3
1635439870000|2021-10-28 16:51:10|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635439880000|2021-10-28 16:51:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|5
1635439890000|2021-10-28 16:51:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635439900000|2021-10-28 16:51:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|19
1635439920000|2021-10-28 16:52:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|10
1635439930000|2021-10-28 16:52:10|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635439940000|2021-10-28 16:52:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635439950000|2021-10-28 16:52:30|1029|1024|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|5
1635439960000|2021-10-28 16:52:40|1028.9|1023.9|1029|1024|1029.1|1024.1|1028.9|1023.9|6
1635439970000|2021-10-28 16:52:50|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635439980000|2021-10-28 16:53:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|5
1635440000000|2021-10-28 16:53:20|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|12
1635440010000|2021-10-28 16:53:30|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|4
1635440020000|2021-10-28 16:53:40|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|6
1635440030000|2021-10-28 16:53:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635440040000|2021-10-28 16:54:00|1029.4|1024.4|1029.6|1024.6|1029.7|1024.7|1029.4|1024.4|6
1635440050000|2021-10-28 16:54:10|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|4
1635440100000|2021-10-28 16:55:00|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|3
1635440110000|2021-10-28 16:55:10|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1635440120000|2021-10-28 16:55:20|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|4
1635440130000|2021-10-28 16:55:30|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1635440140000|2021-10-28 16:55:40|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1635440150000|2021-10-28 16:55:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|9
1635440160000|2021-10-28 16:56:00|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|8
1635440170000|2021-10-28 16:56:10|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|4
1635440180000|2021-10-28 16:56:20|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|7
1635440200000|2021-10-28 16:56:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635440210000|2021-10-28 16:56:50|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|9
1635440220000|2021-10-28 16:57:00|1029.3|1024.3|1028.8|1023.8|1029.3|1024.3|1028.8|1023.8|5
1635440230000|2021-10-28 16:57:10|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.8|1023.8|10
1635440240000|2021-10-28 16:57:20|1028.7|1023.7|1028|1023|1028.7|1023.7|1028|1023|8
1635440250000|2021-10-28 16:57:30|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|2
1635440260000|2021-10-28 16:57:40|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635440270000|2021-10-28 16:57:50|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|6
1635440280000|2021-10-28 16:58:00|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|13
1635440290000|2021-10-28 16:58:10|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|7
1635440300000|2021-10-28 16:58:20|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|6
1635440310000|2021-10-28 16:58:30|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|11
1635440320000|2021-10-28 16:58:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635440330000|2021-10-28 16:58:50|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|5
1635440340000|2021-10-28 16:59:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|4
1635440350000|2021-10-28 16:59:10|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635440360000|2021-10-28 16:59:20|1027.1|1022.1|1027.4|1022.4|1027.4|1022.4|1027.1|1022.1|5
1635440370000|2021-10-28 16:59:30|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|7
1635440380000|2021-10-28 16:59:40|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|3
1635440390000|2021-10-28 16:59:50|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|3
1635440400000|2021-10-28 17:00:00|1027.8|1022.8|1028.1|1023.1|1028.3|1023.3|1027.7|1022.7|18
1635440420000|2021-10-28 17:00:20|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635440430000|2021-10-28 17:00:30|1028|1023|1027.9|1022.9|1028.1|1023.1|1027.9|1022.9|6
1635440440000|2021-10-28 17:00:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|8
1635440470000|2021-10-28 17:01:10|1027.9|1022.9|1027.6|1022.6|1027.9|1022.9|1027.6|1022.6|4
1635440480000|2021-10-28 17:01:20|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|16
1635440490000|2021-10-28 17:01:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|7
1635440500000|2021-10-28 17:01:40|1027.6|1022.6|1026.9|1021.9|1027.7|1022.7|1026.8|1021.8|16
1635440510000|2021-10-28 17:01:50|1026.8|1021.8|1026.8|1021.8|1027|1022|1026.7|1021.7|15
1635440520000|2021-10-28 17:02:00|1026.7|1021.7|1026.8|1021.8|1027.2|1022.2|1026.7|1021.7|23
1635440530000|2021-10-28 17:02:10|1026.7|1021.7|1026.6|1021.6|1026.9|1021.9|1026.5|1021.5|12
1635440540000|2021-10-28 17:02:20|1026.5|1021.5|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|8
1635440550000|2021-10-28 17:02:30|1026.7|1021.7|1027.3|1022.3|1027.3|1022.3|1026.7|1021.7|7
1635440560000|2021-10-28 17:02:40|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|16
1635440570000|2021-10-28 17:02:50|1027.1|1022.1|1026.5|1021.5|1027.1|1022.1|1026.5|1021.5|15
1635440580000|2021-10-28 17:03:00|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|4
1635440590000|2021-10-28 17:03:10|1027.1|1022.1|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|16
1635440600000|2021-10-28 17:03:20|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|13
1635440610000|2021-10-28 17:03:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635440620000|2021-10-28 17:03:40|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|5
1635440630000|2021-10-28 17:03:50|1026.9|1021.9|1026.8|1021.8|1027|1022|1026.8|1021.8|8
1635440640000|2021-10-28 17:04:00|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|13
1635440650000|2021-10-28 17:04:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635440660000|2021-10-28 17:04:20|1026.7|1021.7|1027|1022|1027.1|1022.1|1026.6|1021.6|9
1635440670000|2021-10-28 17:04:30|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|10
1635440680000|2021-10-28 17:04:40|1026.5|1021.5|1026.1|1021.1|1026.6|1021.6|1026|1021|9
1635440690000|2021-10-28 17:04:50|1026|1021|1025.9|1020.9|1026.2|1021.2|1025.9|1020.9|13
1635440700000|2021-10-28 17:05:00|1026.1|1021.1|1026.3|1021.3|1026.3|1021.3|1025.9|1020.9|7
1635440710000|2021-10-28 17:05:10|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1635440720000|2021-10-28 17:05:20|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|4
1635440730000|2021-10-28 17:05:30|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|8
1635440740000|2021-10-28 17:05:40|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|6
1635440750000|2021-10-28 17:05:50|1026.3|1021.3|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|15
1635440760000|2021-10-28 17:06:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|4
1635440770000|2021-10-28 17:06:10|1026.1|1021.1|1026|1021|1026.1|1021.1|1025.9|1020.9|8
1635440780000|2021-10-28 17:06:20|1025.9|1020.9|1025.8|1020.8|1026|1021|1025.7|1020.7|13
1635440790000|2021-10-28 17:06:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.4|1020.4|3
1635440800000|2021-10-28 17:06:40|1025.4|1020.4|1025|1020|1025.4|1020.4|1024.8|1019.8|13
1635440810000|2021-10-28 17:06:50|1025.1|1020.1|1024.9|1019.9|1025.1|1020.1|1024.9|1019.9|3
1635440820000|2021-10-28 17:07:00|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|7
1635440830000|2021-10-28 17:07:10|1024.7|1019.7|1024.8|1019.8|1025|1020|1024.6|1019.6|18
1635440840000|2021-10-28 17:07:20|1024.7|1019.7|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|7
1635440850000|2021-10-28 17:07:30|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|5
1635440860000|2021-10-28 17:07:40|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|5
1635440870000|2021-10-28 17:07:50|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.6|1019.6|16
1635440880000|2021-10-28 17:08:00|1024.9|1019.9|1024.5|1019.5|1025|1020|1024.5|1019.5|16
1635440890000|2021-10-28 17:08:10|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|5
1635440900000|2021-10-28 17:08:20|1025|1020|1025.1|1020.1|1025.1|1020.1|1024.9|1019.9|8
1635440910000|2021-10-28 17:08:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|4
1635440940000|2021-10-28 17:09:00|1025|1020|1025|1020|1025.1|1020.1|1024.8|1019.8|9
1635440950000|2021-10-28 17:09:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|5
1635440970000|2021-10-28 17:09:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|4
1635440980000|2021-10-28 17:09:40|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|3
1635440990000|2021-10-28 17:09:50|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635441000000|2021-10-28 17:10:00|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|4
1635441010000|2021-10-28 17:10:10|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1635441020000|2021-10-28 17:10:20|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1635441030000|2021-10-28 17:10:30|1025.1|1020.1|1025|1020|1025.2|1020.2|1025|1020|3
1635441040000|2021-10-28 17:10:40|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|4
1635441050000|2021-10-28 17:10:50|1024.7|1019.7|1024.8|1019.8|1025|1020|1024.7|1019.7|5
1635441060000|2021-10-28 17:11:00|1024.9|1019.9|1025.1|1020.1|1025.1|1020.1|1024.9|1019.9|3
1635441070000|2021-10-28 17:11:10|1025.2|1020.2|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|3
1635441080000|2021-10-28 17:11:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|3
1635441090000|2021-10-28 17:11:30|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|4
1635441100000|2021-10-28 17:11:40|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635441120000|2021-10-28 17:12:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635441130000|2021-10-28 17:12:10|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|8
1635441140000|2021-10-28 17:12:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635441150000|2021-10-28 17:12:30|1025.7|1020.7|1025.5|1020.5|1025.7|1020.7|1025.5|1020.5|6
1635441160000|2021-10-28 17:12:40|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.3|1020.3|4
1635441180000|2021-10-28 17:13:00|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|5
1635441190000|2021-10-28 17:13:10|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|8
1635441210000|2021-10-28 17:13:30|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|3
1635441220000|2021-10-28 17:13:40|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1635441230000|2021-10-28 17:13:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635441240000|2021-10-28 17:14:00|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|6
1635441260000|2021-10-28 17:14:20|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|3
1635441270000|2021-10-28 17:14:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635441290000|2021-10-28 17:14:50|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|8
1635441300000|2021-10-28 17:15:00|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|3
1635441310000|2021-10-28 17:15:10|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|3
1635441320000|2021-10-28 17:15:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635441330000|2021-10-28 17:15:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|3
1635441340000|2021-10-28 17:15:40|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|10
1635441350000|2021-10-28 17:15:50|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|8
1635441360000|2021-10-28 17:16:00|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1635441370000|2021-10-28 17:16:10|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635441380000|2021-10-28 17:16:20|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|2
1635441390000|2021-10-28 17:16:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.2|1021.2|7
1635441400000|2021-10-28 17:16:40|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|4
1635441410000|2021-10-28 17:16:50|1026.5|1021.5|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|6
1635441420000|2021-10-28 17:17:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635441430000|2021-10-28 17:17:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1635441440000|2021-10-28 17:17:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635441450000|2021-10-28 17:17:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635441460000|2021-10-28 17:17:40|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635441470000|2021-10-28 17:17:50|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1635441480000|2021-10-28 17:18:00|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|5
1635441500000|2021-10-28 17:18:20|1026.5|1021.5|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|8
1635441510000|2021-10-28 17:18:30|1026.6|1021.6|1026.2|1021.2|1026.6|1021.6|1026.2|1021.2|5
1635441520000|2021-10-28 17:18:40|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|3
1635441530000|2021-10-28 17:18:50|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|8
1635441540000|2021-10-28 17:19:00|1026.1|1021.1|1026.3|1021.3|1026.3|1021.3|1026.1|1021.1|9
1635441550000|2021-10-28 17:19:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635441560000|2021-10-28 17:19:20|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635441570000|2021-10-28 17:19:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635441580000|2021-10-28 17:19:40|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|7
1635441590000|2021-10-28 17:19:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635441600000|2021-10-28 17:20:00|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635441620000|2021-10-28 17:20:20|1026.2|1021.2|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|6
1635441630000|2021-10-28 17:20:30|1026.2|1021.2|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|14
1635441640000|2021-10-28 17:20:40|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|6
1635441650000|2021-10-28 17:20:50|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635441660000|2021-10-28 17:21:00|1026.4|1021.4|1026.1|1021.1|1026.5|1021.5|1026.1|1021.1|5
1635441670000|2021-10-28 17:21:10|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1026.2|1021.2|4
1635441680000|2021-10-28 17:21:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1635441690000|2021-10-28 17:21:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635441700000|2021-10-28 17:21:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635441710000|2021-10-28 17:21:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|11
1635441720000|2021-10-28 17:22:00|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|5
1635441730000|2021-10-28 17:22:10|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|3
1635441760000|2021-10-28 17:22:40|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635441780000|2021-10-28 17:23:00|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635441790000|2021-10-28 17:23:10|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1635441800000|2021-10-28 17:23:20|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|12
1635441820000|2021-10-28 17:23:40|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|4
1635441840000|2021-10-28 17:24:00|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635441850000|2021-10-28 17:24:10|1026.5|1021.5|1026.1|1021.1|1026.5|1021.5|1026.1|1021.1|10
1635441870000|2021-10-28 17:24:30|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|4
1635441880000|2021-10-28 17:24:40|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|6
1635441890000|2021-10-28 17:24:50|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|3
1635441900000|2021-10-28 17:25:00|1026|1021|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|7
1635441910000|2021-10-28 17:25:10|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635441920000|2021-10-28 17:25:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635441930000|2021-10-28 17:25:30|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|6
1635441940000|2021-10-28 17:25:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635441950000|2021-10-28 17:25:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635441960000|2021-10-28 17:26:00|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.1|1021.1|8
1635441990000|2021-10-28 17:26:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635442000000|2021-10-28 17:26:40|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|4
1635442010000|2021-10-28 17:26:50|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635442020000|2021-10-28 17:27:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|16
1635442030000|2021-10-28 17:27:10|1026.1|1021.1|1026.6|1021.6|1026.6|1021.6|1026.1|1021.1|13
1635442040000|2021-10-28 17:27:20|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|5
1635442050000|2021-10-28 17:27:30|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|5
1635442060000|2021-10-28 17:27:40|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|18
1635442070000|2021-10-28 17:27:50|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|5
1635442090000|2021-10-28 17:28:10|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|3
1635442110000|2021-10-28 17:28:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635442120000|2021-10-28 17:28:40|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|6
1635442130000|2021-10-28 17:28:50|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1026.2|1021.2|4
1635442140000|2021-10-28 17:29:00|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|13
1635442150000|2021-10-28 17:29:10|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|14
1635442170000|2021-10-28 17:29:30|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|3
1635442180000|2021-10-28 17:29:40|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|4
1635442190000|2021-10-28 17:29:50|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|3
1635442200000|2021-10-28 17:30:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635442220000|2021-10-28 17:30:20|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|6
1635442230000|2021-10-28 17:30:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|24
1635442240000|2021-10-28 17:30:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|23
1635442250000|2021-10-28 17:30:50|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|5
1635442260000|2021-10-28 17:31:00|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|4
1635442280000|2021-10-28 17:31:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|5
1635442290000|2021-10-28 17:31:30|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|17
1635442320000|2021-10-28 17:32:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635442340000|2021-10-28 17:32:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635442350000|2021-10-28 17:32:30|1027|1022|1027|1022|1027|1022|1027|1022|1
1635442360000|2021-10-28 17:32:40|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|2
1635442380000|2021-10-28 17:33:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635442390000|2021-10-28 17:33:10|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|6
1635442430000|2021-10-28 17:33:50|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1635442450000|2021-10-28 17:34:10|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1635442460000|2021-10-28 17:34:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635442470000|2021-10-28 17:34:30|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|6
1635442480000|2021-10-28 17:34:40|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|4
1635442490000|2021-10-28 17:34:50|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|4
1635442500000|2021-10-28 17:35:00|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|3
1635442510000|2021-10-28 17:35:10|1027|1022|1027|1022|1027|1022|1026.9|1021.9|5
1635442520000|2021-10-28 17:35:20|1026.9|1021.9|1026.8|1021.8|1027|1022|1026.8|1021.8|10
1635442530000|2021-10-28 17:35:30|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635442540000|2021-10-28 17:35:40|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1635442550000|2021-10-28 17:35:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1635442560000|2021-10-28 17:36:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1635442570000|2021-10-28 17:36:10|1026.8|1021.8|1026.9|1021.9|1027|1022|1026.8|1021.8|14
1635442580000|2021-10-28 17:36:20|1026.8|1021.8|1026.9|1021.9|1027|1022|1026.8|1021.8|4
1635442590000|2021-10-28 17:36:30|1027|1022|1026.8|1021.8|1027|1022|1026.8|1021.8|7
1635442600000|2021-10-28 17:36:40|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|8
1635442610000|2021-10-28 17:36:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635442630000|2021-10-28 17:37:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635442640000|2021-10-28 17:37:20|1026.7|1021.7|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|6
1635442650000|2021-10-28 17:37:30|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|8
1635442660000|2021-10-28 17:37:40|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|8
1635442670000|2021-10-28 17:37:50|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|3
1635442680000|2021-10-28 17:38:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635442690000|2021-10-28 17:38:10|1027|1022|1027|1022|1027|1022|1026.9|1021.9|5
1635442700000|2021-10-28 17:38:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635442710000|2021-10-28 17:38:30|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|6
1635442720000|2021-10-28 17:38:40|1027|1022|1027|1022|1027.1|1022.1|1026.9|1021.9|13
1635442740000|2021-10-28 17:39:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635442750000|2021-10-28 17:39:10|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|10
1635442760000|2021-10-28 17:39:20|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|10
1635442770000|2021-10-28 17:39:30|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|3
1635442780000|2021-10-28 17:39:40|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|8
1635442790000|2021-10-28 17:39:50|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|8
1635442800000|2021-10-28 17:40:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635442810000|2021-10-28 17:40:10|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|5
1635442820000|2021-10-28 17:40:20|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|2
1635442830000|2021-10-28 17:40:30|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|6
1635442840000|2021-10-28 17:40:40|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|5
1635442860000|2021-10-28 17:41:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|10
1635442870000|2021-10-28 17:41:10|1027|1022|1027|1022|1027.1|1022.1|1027|1022|3
1635442880000|2021-10-28 17:41:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|9
1635442900000|2021-10-28 17:41:40|1027|1022|1027|1022|1027|1022|1027|1022|1
1635442910000|2021-10-28 17:41:50|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635442920000|2021-10-28 17:42:00|1027|1022|1026.8|1021.8|1027|1022|1026.8|1021.8|5
1635442930000|2021-10-28 17:42:10|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635442940000|2021-10-28 17:42:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1635442950000|2021-10-28 17:42:30|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1635442960000|2021-10-28 17:42:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635442970000|2021-10-28 17:42:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1635442980000|2021-10-28 17:43:00|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|5
1635442990000|2021-10-28 17:43:10|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|2
1635443030000|2021-10-28 17:43:50|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1635443040000|2021-10-28 17:44:00|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635443050000|2021-10-28 17:44:10|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|7
1635443060000|2021-10-28 17:44:20|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|8
1635443070000|2021-10-28 17:44:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635443080000|2021-10-28 17:44:40|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635443090000|2021-10-28 17:44:50|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|4
1635443100000|2021-10-28 17:45:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1635443120000|2021-10-28 17:45:20|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635443200000|2021-10-28 17:46:40|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|8
1635443210000|2021-10-28 17:46:50|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635443220000|2021-10-28 17:47:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|7
1635443230000|2021-10-28 17:47:10|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|11
1635443240000|2021-10-28 17:47:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635443250000|2021-10-28 17:47:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|7
1635443260000|2021-10-28 17:47:40|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|8
1635443270000|2021-10-28 17:47:50|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|9
1635443280000|2021-10-28 17:48:00|1026.2|1021.2|1026|1021|1026.2|1021.2|1026|1021|3
1635443290000|2021-10-28 17:48:10|1026.1|1021.1|1026.3|1021.3|1026.3|1021.3|1026.1|1021.1|3
1635443300000|2021-10-28 17:48:20|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|3
1635443310000|2021-10-28 17:48:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635443320000|2021-10-28 17:48:40|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|9
1635443330000|2021-10-28 17:48:50|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1635443340000|2021-10-28 17:49:00|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.2|1021.2|10
1635443350000|2021-10-28 17:49:10|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635443360000|2021-10-28 17:49:20|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|5
1635443370000|2021-10-28 17:49:30|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|8
1635443380000|2021-10-28 17:49:40|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635443390000|2021-10-28 17:49:50|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|4
1635443410000|2021-10-28 17:50:10|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635443420000|2021-10-28 17:50:20|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|7
1635443430000|2021-10-28 17:50:30|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|8
1635443440000|2021-10-28 17:50:40|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|3
1635443450000|2021-10-28 17:50:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635443490000|2021-10-28 17:51:30|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1635443510000|2021-10-28 17:51:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635443520000|2021-10-28 17:52:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635443530000|2021-10-28 17:52:10|1027|1022|1027|1022|1027|1022|1026.9|1021.9|7
1635443540000|2021-10-28 17:52:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|9
1635443550000|2021-10-28 17:52:30|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|6
1635443560000|2021-10-28 17:52:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1635443570000|2021-10-28 17:52:50|1027|1022|1027|1022|1027|1022|1026.9|1021.9|9
1635443580000|2021-10-28 17:53:00|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|4
1635443620000|2021-10-28 17:53:40|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|4
1635443630000|2021-10-28 17:53:50|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|6
1635443640000|2021-10-28 17:54:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|5
1635443650000|2021-10-28 17:54:10|1027|1022|1027|1022|1027|1022|1026.9|1021.9|13
1635443660000|2021-10-28 17:54:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635443670000|2021-10-28 17:54:30|1027|1022|1027|1022|1027|1022|1027|1022|1
1635443680000|2021-10-28 17:54:40|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635443690000|2021-10-28 17:54:50|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|12
1635443700000|2021-10-28 17:55:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635443710000|2021-10-28 17:55:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|9
1635443720000|2021-10-28 17:55:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635443730000|2021-10-28 17:55:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635443790000|2021-10-28 17:56:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635443800000|2021-10-28 17:56:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635443820000|2021-10-28 17:57:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635443830000|2021-10-28 17:57:10|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|6
1635443840000|2021-10-28 17:57:20|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|6
1635443870000|2021-10-28 17:57:50|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|13
1635443880000|2021-10-28 17:58:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1635443890000|2021-10-28 17:58:10|1027|1022|1027|1022|1027|1022|1026.9|1021.9|3
1635443900000|2021-10-28 17:58:20|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635443950000|2021-10-28 17:59:10|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1635443970000|2021-10-28 17:59:30|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|11
1635443980000|2021-10-28 17:59:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|4
1635443990000|2021-10-28 17:59:50|1027|1022|1027|1022|1027|1022|1026.9|1021.9|9
1635444000000|2021-10-28 18:00:00|1026.9|1021.9|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|7
1635444010000|2021-10-28 18:00:10|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1635444020000|2021-10-28 18:00:20|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1635444030000|2021-10-28 18:00:30|1027|1022|1027|1022|1027.1|1022.1|1027|1022|7
1635444050000|2021-10-28 18:00:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1635444070000|2021-10-28 18:01:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635444080000|2021-10-28 18:01:20|1026.8|1021.8|1027|1022|1027|1022|1026.8|1021.8|3
1635444090000|2021-10-28 18:01:30|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|4
1635444110000|2021-10-28 18:01:50|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1635444130000|2021-10-28 18:02:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635444140000|2021-10-28 18:02:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635444170000|2021-10-28 18:02:50|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.8|1021.8|5
1635444180000|2021-10-28 18:03:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|10
1635444190000|2021-10-28 18:03:10|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|8
1635444200000|2021-10-28 18:03:20|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|3
1635444210000|2021-10-28 18:03:30|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635444220000|2021-10-28 18:03:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|7
1635444230000|2021-10-28 18:03:50|1027.1|1022.1|1027|1022|1027.2|1022.2|1027|1022|4
1635444240000|2021-10-28 18:04:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635444260000|2021-10-28 18:04:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635444270000|2021-10-28 18:04:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635444290000|2021-10-28 18:04:50|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1635444300000|2021-10-28 18:05:00|1027|1022|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|5
1635444310000|2021-10-28 18:05:10|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|13
1635444350000|2021-10-28 18:05:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1635444360000|2021-10-28 18:06:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|6
1635444370000|2021-10-28 18:06:10|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635444380000|2021-10-28 18:06:20|1027.5|1022.5|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|4
1635444390000|2021-10-28 18:06:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|7
1635444400000|2021-10-28 18:06:40|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|10
1635444410000|2021-10-28 18:06:50|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1635444420000|2021-10-28 18:07:00|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635444440000|2021-10-28 18:07:20|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|3
1635444450000|2021-10-28 18:07:30|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|7
1635444460000|2021-10-28 18:07:40|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635444470000|2021-10-28 18:07:50|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635444480000|2021-10-28 18:08:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635444490000|2021-10-28 18:08:10|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1635444500000|2021-10-28 18:08:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635444510000|2021-10-28 18:08:30|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|4
1635444520000|2021-10-28 18:08:40|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|3
1635444530000|2021-10-28 18:08:50|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635444560000|2021-10-28 18:09:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|9
1635444570000|2021-10-28 18:09:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|6
1635444580000|2021-10-28 18:09:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635444590000|2021-10-28 18:09:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|3
1635444600000|2021-10-28 18:10:00|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635444610000|2021-10-28 18:10:10|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635444620000|2021-10-28 18:10:20|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635444630000|2021-10-28 18:10:30|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635444640000|2021-10-28 18:10:40|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|4
1635444650000|2021-10-28 18:10:50|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635444660000|2021-10-28 18:11:00|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|4
1635444680000|2021-10-28 18:11:20|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635444690000|2021-10-28 18:11:30|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|4
1635444700000|2021-10-28 18:11:40|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|14
1635444710000|2021-10-28 18:11:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|3
1635444720000|2021-10-28 18:12:00|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635444730000|2021-10-28 18:12:10|1027.8|1022.8|1027.9|1022.9|1028|1023|1027.8|1022.8|16
1635444750000|2021-10-28 18:12:30|1028|1023|1028|1023|1028|1023|1027.9|1022.9|3
1635444760000|2021-10-28 18:12:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|12
1635444770000|2021-10-28 18:12:50|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|16
1635444780000|2021-10-28 18:13:00|1027.9|1022.9|1028|1023|1028.1|1023.1|1027.9|1022.9|12
1635444820000|2021-10-28 18:13:40|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1635444830000|2021-10-28 18:13:50|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635444840000|2021-10-28 18:14:00|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|4
1635444860000|2021-10-28 18:14:20|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|4
1635444870000|2021-10-28 18:14:30|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|6
1635444880000|2021-10-28 18:14:40|1028|1023|1028|1023|1028|1023|1028|1023|1
1635444890000|2021-10-28 18:14:50|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635444900000|2021-10-28 18:15:00|1028|1023|1028|1023|1028|1023|1028|1023|1
1635444930000|2021-10-28 18:15:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635444940000|2021-10-28 18:15:40|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635444950000|2021-10-28 18:15:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635444960000|2021-10-28 18:16:00|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|9
1635444990000|2021-10-28 18:16:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635445020000|2021-10-28 18:17:00|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|12
1635445030000|2021-10-28 18:17:10|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|4
1635445040000|2021-10-28 18:17:20|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635445050000|2021-10-28 18:17:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635445060000|2021-10-28 18:17:40|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|2
1635445070000|2021-10-28 18:17:50|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635445080000|2021-10-28 18:18:00|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|8
1635445090000|2021-10-28 18:18:10|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|14
1635445100000|2021-10-28 18:18:20|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|18
1635445110000|2021-10-28 18:18:30|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|11
1635445120000|2021-10-28 18:18:40|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|4
1635445170000|2021-10-28 18:19:30|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635445190000|2021-10-28 18:19:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|4
1635445200000|2021-10-28 18:20:00|1027.3|1022.3|1027.2|1022.2|1027.4|1022.4|1027.1|1022.1|9
1635445250000|2021-10-28 18:20:50|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635445260000|2021-10-28 18:21:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635445320000|2021-10-28 18:22:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635445340000|2021-10-28 18:22:20|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1635445370000|2021-10-28 18:22:50|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|3
1635445380000|2021-10-28 18:23:00|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|5
1635445400000|2021-10-28 18:23:20|1027|1022|1026.7|1021.7|1027|1022|1026.7|1021.7|9
1635445420000|2021-10-28 18:23:40|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|4
1635445430000|2021-10-28 18:23:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|7
1635445440000|2021-10-28 18:24:00|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|10
1635445460000|2021-10-28 18:24:20|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|3
1635445480000|2021-10-28 18:24:40|1026.5|1021.5|1026.8|1021.8|1026.8|1021.8|1026.5|1021.5|3
1635445500000|2021-10-28 18:25:00|1026.7|1021.7|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|4
1635445510000|2021-10-28 18:25:10|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635445520000|2021-10-28 18:25:20|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635445540000|2021-10-28 18:25:40|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|9
1635445550000|2021-10-28 18:25:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635445560000|2021-10-28 18:26:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635445570000|2021-10-28 18:26:10|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|4
1635445590000|2021-10-28 18:26:30|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|7
1635445600000|2021-10-28 18:26:40|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|18
1635445610000|2021-10-28 18:26:50|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1635445620000|2021-10-28 18:27:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|10
1635445630000|2021-10-28 18:27:10|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635445650000|2021-10-28 18:27:30|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|10
1635445660000|2021-10-28 18:27:40|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635445670000|2021-10-28 18:27:50|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|3
1635445680000|2021-10-28 18:28:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|5
1635445690000|2021-10-28 18:28:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635445700000|2021-10-28 18:28:20|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635445710000|2021-10-28 18:28:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635445730000|2021-10-28 18:28:50|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|5
1635445740000|2021-10-28 18:29:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635445750000|2021-10-28 18:29:10|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027|1022|7
1635445770000|2021-10-28 18:29:30|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027|1022|10
1635445780000|2021-10-28 18:29:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|6
1635445790000|2021-10-28 18:29:50|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|3
1635445800000|2021-10-28 18:30:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635445810000|2021-10-28 18:30:10|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|6
1635445820000|2021-10-28 18:30:20|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|7
1635445850000|2021-10-28 18:30:50|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|7
1635445860000|2021-10-28 18:31:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635445870000|2021-10-28 18:31:10|1027.3|1022.3|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|6
1635445890000|2021-10-28 18:31:30|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|7
1635445900000|2021-10-28 18:31:40|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|16
1635445910000|2021-10-28 18:31:50|1027.2|1022.2|1027.4|1022.4|1027.4|1022.4|1027.1|1022.1|12
1635445920000|2021-10-28 18:32:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635445940000|2021-10-28 18:32:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635445960000|2021-10-28 18:32:40|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|6
1635445970000|2021-10-28 18:32:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1635445980000|2021-10-28 18:33:00|1027.2|1022.2|1027.4|1022.4|1027.5|1022.5|1027.2|1022.2|7
1635445990000|2021-10-28 18:33:10|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635446000000|2021-10-28 18:33:20|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635446010000|2021-10-28 18:33:30|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|8
1635446020000|2021-10-28 18:33:40|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1635446040000|2021-10-28 18:34:00|1027|1022|1026.8|1021.8|1027|1022|1026.8|1021.8|3
1635446050000|2021-10-28 18:34:10|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|6
1635446060000|2021-10-28 18:34:20|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|8
1635446070000|2021-10-28 18:34:30|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635446080000|2021-10-28 18:34:40|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|8
1635446090000|2021-10-28 18:34:50|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|18
1635446100000|2021-10-28 18:35:00|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|7
1635446110000|2021-10-28 18:35:10|1027|1022|1027|1022|1027|1022|1027|1022|1
1635446120000|2021-10-28 18:35:20|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|2
1635446150000|2021-10-28 18:35:50|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635446200000|2021-10-28 18:36:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|3
1635446210000|2021-10-28 18:36:50|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635446220000|2021-10-28 18:37:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1635446230000|2021-10-28 18:37:10|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1635446240000|2021-10-28 18:37:20|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|6
1635446250000|2021-10-28 18:37:30|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635446300000|2021-10-28 18:38:20|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|12
1635446310000|2021-10-28 18:38:30|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|4
1635446340000|2021-10-28 18:39:00|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|7
1635446380000|2021-10-28 18:39:40|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635446390000|2021-10-28 18:39:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635446400000|2021-10-28 18:40:00|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1635446410000|2021-10-28 18:40:10|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|5
1635446420000|2021-10-28 18:40:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635446430000|2021-10-28 18:40:30|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|2
1635446440000|2021-10-28 18:40:40|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|2
1635446450000|2021-10-28 18:40:50|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635446460000|2021-10-28 18:41:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|14
1635446480000|2021-10-28 18:41:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635446490000|2021-10-28 18:41:30|1027|1022|1027|1022|1027|1022|1027|1022|1
1635446500000|2021-10-28 18:41:40|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635446510000|2021-10-28 18:41:50|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635446520000|2021-10-28 18:42:00|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|4
1635446530000|2021-10-28 18:42:10|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|8
1635446540000|2021-10-28 18:42:20|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635446560000|2021-10-28 18:42:40|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635446570000|2021-10-28 18:42:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|23
1635446600000|2021-10-28 18:43:20|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|14
1635446610000|2021-10-28 18:43:30|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|6
1635446640000|2021-10-28 18:44:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|7
1635446670000|2021-10-28 18:44:30|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635446680000|2021-10-28 18:44:40|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|4
1635446690000|2021-10-28 18:44:50|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|3
1635446700000|2021-10-28 18:45:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|5
1635446710000|2021-10-28 18:45:10|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|7
1635446720000|2021-10-28 18:45:20|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|10
1635446730000|2021-10-28 18:45:30|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|8
1635446740000|2021-10-28 18:45:40|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|12
1635446760000|2021-10-28 18:46:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635446840000|2021-10-28 18:47:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635446850000|2021-10-28 18:47:30|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635446870000|2021-10-28 18:47:50|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1635446880000|2021-10-28 18:48:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635446890000|2021-10-28 18:48:10|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1635446900000|2021-10-28 18:48:20|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1635446910000|2021-10-28 18:48:30|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635446920000|2021-10-28 18:48:40|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635446930000|2021-10-28 18:48:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635446940000|2021-10-28 18:49:00|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|8
1635446950000|2021-10-28 18:49:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|13
1635447000000|2021-10-28 18:50:00|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|3
1635447040000|2021-10-28 18:50:40|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|5
1635447050000|2021-10-28 18:50:50|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|3
1635447100000|2021-10-28 18:51:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1635447110000|2021-10-28 18:51:50|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1635447140000|2021-10-28 18:52:20|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635447150000|2021-10-28 18:52:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1635447160000|2021-10-28 18:52:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635447170000|2021-10-28 18:52:50|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|6
1635447180000|2021-10-28 18:53:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635447190000|2021-10-28 18:53:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1635447200000|2021-10-28 18:53:20|1026|1021|1026|1021|1026.1|1021.1|1026|1021|11
1635447210000|2021-10-28 18:53:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|4
1635447220000|2021-10-28 18:53:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|9
1635447240000|2021-10-28 18:54:00|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|8
1635447250000|2021-10-28 18:54:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|9
1635447260000|2021-10-28 18:54:20|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|7
1635447280000|2021-10-28 18:54:40|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|5
1635447290000|2021-10-28 18:54:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635447300000|2021-10-28 18:55:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|3
1635447320000|2021-10-28 18:55:20|1026.5|1021.5|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|3
1635447350000|2021-10-28 18:55:50|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|2
1635447360000|2021-10-28 18:56:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|2
1635447370000|2021-10-28 18:56:10|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635447380000|2021-10-28 18:56:20|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|7
1635447400000|2021-10-28 18:56:40|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|4
1635447410000|2021-10-28 18:56:50|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|11
1635447420000|2021-10-28 18:57:00|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|4
1635447430000|2021-10-28 18:57:10|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1635447440000|2021-10-28 18:57:20|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|15
1635447450000|2021-10-28 18:57:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|17
1635447460000|2021-10-28 18:57:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635447470000|2021-10-28 18:57:50|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|8
1635447480000|2021-10-28 18:58:00|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|3
1635447490000|2021-10-28 18:58:10|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1635447520000|2021-10-28 18:58:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635447540000|2021-10-28 18:59:00|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|4
1635447550000|2021-10-28 18:59:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|9
1635447560000|2021-10-28 18:59:20|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|7
1635447570000|2021-10-28 18:59:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1635447580000|2021-10-28 18:59:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635447590000|2021-10-28 18:59:50|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1635447600000|2021-10-28 19:00:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635447610000|2021-10-28 19:00:10|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635447620000|2021-10-28 19:00:20|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635447630000|2021-10-28 19:00:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635447640000|2021-10-28 19:00:40|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.1|1021.1|8
1635447650000|2021-10-28 19:00:50|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|10
1635447660000|2021-10-28 19:01:00|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|13
1635447670000|2021-10-28 19:01:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1635447680000|2021-10-28 19:01:20|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1635447690000|2021-10-28 19:01:30|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|20
1635447700000|2021-10-28 19:01:40|1026|1021|1026|1021|1026.1|1021.1|1026|1021|9
1635447710000|2021-10-28 19:01:50|1026.1|1021.1|1026|1021|1026.1|1021.1|1025.9|1020.9|12
1635447720000|2021-10-28 19:02:00|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|6
1635447730000|2021-10-28 19:02:10|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|19
1635447750000|2021-10-28 19:02:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1635447760000|2021-10-28 19:02:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|10
1635447790000|2021-10-28 19:03:10|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|12
1635447800000|2021-10-28 19:03:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635447810000|2021-10-28 19:03:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1635447820000|2021-10-28 19:03:40|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1635447830000|2021-10-28 19:03:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635447840000|2021-10-28 19:04:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635447850000|2021-10-28 19:04:10|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|4
1635447860000|2021-10-28 19:04:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635447900000|2021-10-28 19:05:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1635447920000|2021-10-28 19:05:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635447930000|2021-10-28 19:05:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|6
1635447960000|2021-10-28 19:06:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|13
1635447970000|2021-10-28 19:06:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1635447990000|2021-10-28 19:06:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635448030000|2021-10-28 19:07:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635448040000|2021-10-28 19:07:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635448050000|2021-10-28 19:07:30|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635448060000|2021-10-28 19:07:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635448090000|2021-10-28 19:08:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635448110000|2021-10-28 19:08:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635448130000|2021-10-28 19:08:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635448170000|2021-10-28 19:09:30|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|4
1635448180000|2021-10-28 19:09:40|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|5
1635448190000|2021-10-28 19:09:50|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635448200000|2021-10-28 19:10:00|1026|1021|1026|1021|1026|1021|1025.9|1020.9|7
1635448220000|2021-10-28 19:10:20|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635448230000|2021-10-28 19:10:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635448250000|2021-10-28 19:10:50|1025.9|1020.9|1025.6|1020.6|1026|1021|1025.6|1020.6|11
1635448270000|2021-10-28 19:11:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635448310000|2021-10-28 19:11:50|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635448340000|2021-10-28 19:12:20|1025.7|1020.7|1025.5|1020.5|1025.7|1020.7|1025.5|1020.5|3
1635448350000|2021-10-28 19:12:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1635448360000|2021-10-28 19:12:40|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|3
1635448370000|2021-10-28 19:12:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|18
1635448380000|2021-10-28 19:13:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635448390000|2021-10-28 19:13:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635448400000|2021-10-28 19:13:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|6
1635448410000|2021-10-28 19:13:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1635448420000|2021-10-28 19:13:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635448440000|2021-10-28 19:14:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1635448450000|2021-10-28 19:14:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635448470000|2021-10-28 19:14:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1635448480000|2021-10-28 19:14:40|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|3
1635448490000|2021-10-28 19:14:50|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1635448500000|2021-10-28 19:15:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635448510000|2021-10-28 19:15:10|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|17
1635448520000|2021-10-28 19:15:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635448530000|2021-10-28 19:15:30|1025.2|1020.2|1025|1020|1025.2|1020.2|1025|1020|3
1635448540000|2021-10-28 19:15:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635448570000|2021-10-28 19:16:10|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|3
1635448580000|2021-10-28 19:16:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635448610000|2021-10-28 19:16:50|1024.8|1019.8|1025.1|1020.1|1025.1|1020.1|1024.8|1019.8|3
1635448620000|2021-10-28 19:17:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1635448680000|2021-10-28 19:18:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635448690000|2021-10-28 19:18:10|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1635448700000|2021-10-28 19:18:20|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|8
1635448710000|2021-10-28 19:18:30|1025.4|1020.4|1025.7|1020.7|1025.7|1020.7|1025.4|1020.4|3
1635448750000|2021-10-28 19:19:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1635448760000|2021-10-28 19:19:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635448790000|2021-10-28 19:19:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635448800000|2021-10-28 19:20:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635448810000|2021-10-28 19:20:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635448820000|2021-10-28 19:20:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635448830000|2021-10-28 19:20:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635448840000|2021-10-28 19:20:40|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1635448870000|2021-10-28 19:21:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635448880000|2021-10-28 19:21:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|12
1635448900000|2021-10-28 19:21:40|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|2
1635448910000|2021-10-28 19:21:50|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635448930000|2021-10-28 19:22:10|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1635448940000|2021-10-28 19:22:20|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|3
1635448950000|2021-10-28 19:22:30|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635448970000|2021-10-28 19:22:50|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635448980000|2021-10-28 19:23:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1024.9|1019.9|6
1635448990000|2021-10-28 19:23:10|1025|1020|1025|1020|1025.1|1020.1|1025|1020|7
1635449060000|2021-10-28 19:24:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635449090000|2021-10-28 19:24:50|1025|1020|1025|1020|1025|1020|1025|1020|1
1635449100000|2021-10-28 19:25:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635449110000|2021-10-28 19:25:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635449130000|2021-10-28 19:25:30|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|7
1635449140000|2021-10-28 19:25:40|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|14
1635449150000|2021-10-28 19:25:50|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025|1020|8
1635449170000|2021-10-28 19:26:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635449180000|2021-10-28 19:26:20|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|13
1635449190000|2021-10-28 19:26:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|7
1635449200000|2021-10-28 19:26:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|9
1635449210000|2021-10-28 19:26:50|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|8
1635449220000|2021-10-28 19:27:00|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635449240000|2021-10-28 19:27:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635449320000|2021-10-28 19:28:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635449330000|2021-10-28 19:28:50|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|8
1635449340000|2021-10-28 19:29:00|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|4
1635449370000|2021-10-28 19:29:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635449380000|2021-10-28 19:29:40|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|3
1635449390000|2021-10-28 19:29:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1635449400000|2021-10-28 19:30:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|8
1635449410000|2021-10-28 19:30:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635449420000|2021-10-28 19:30:20|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|6
1635449430000|2021-10-28 19:30:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635449440000|2021-10-28 19:30:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|10
1635449450000|2021-10-28 19:30:50|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635449460000|2021-10-28 19:31:00|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|6
1635449470000|2021-10-28 19:31:10|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635449510000|2021-10-28 19:31:50|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1635449520000|2021-10-28 19:32:00|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|6
1635449530000|2021-10-28 19:32:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|15
1635449540000|2021-10-28 19:32:20|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|4
1635449550000|2021-10-28 19:32:30|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|7
1635449580000|2021-10-28 19:33:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635449590000|2021-10-28 19:33:10|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1635449610000|2021-10-28 19:33:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635449620000|2021-10-28 19:33:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|10
1635449630000|2021-10-28 19:33:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635449640000|2021-10-28 19:34:00|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|11
1635449650000|2021-10-28 19:34:10|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|4
1635449700000|2021-10-28 19:35:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1635449710000|2021-10-28 19:35:10|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|13
1635449720000|2021-10-28 19:35:20|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|2
1635449730000|2021-10-28 19:35:30|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635449750000|2021-10-28 19:35:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|11
1635449760000|2021-10-28 19:36:00|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635449780000|2021-10-28 19:36:20|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635449820000|2021-10-28 19:37:00|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|3
1635449840000|2021-10-28 19:37:20|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635449850000|2021-10-28 19:37:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635449860000|2021-10-28 19:37:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635449880000|2021-10-28 19:38:00|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|7
1635449890000|2021-10-28 19:38:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635449900000|2021-10-28 19:38:20|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635449940000|2021-10-28 19:39:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635449960000|2021-10-28 19:39:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635449970000|2021-10-28 19:39:30|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|2
1635449980000|2021-10-28 19:39:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635450000000|2021-10-28 19:40:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635450010000|2021-10-28 19:40:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635450040000|2021-10-28 19:40:40|1024|1019|1024|1019|1024|1019|1024|1019|1
1635450080000|2021-10-28 19:41:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635450090000|2021-10-28 19:41:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635450100000|2021-10-28 19:41:40|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635450110000|2021-10-28 19:41:50|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635450120000|2021-10-28 19:42:00|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|12
1635450130000|2021-10-28 19:42:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|12
1635450140000|2021-10-28 19:42:20|1024|1019|1023.8|1018.8|1024|1019|1023.8|1018.8|3
1635450160000|2021-10-28 19:42:40|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|3
1635450170000|2021-10-28 19:42:50|1023.5|1018.5|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|18
1635450180000|2021-10-28 19:43:00|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|3
1635450190000|2021-10-28 19:43:10|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|3
1635450240000|2021-10-28 19:44:00|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635450250000|2021-10-28 19:44:10|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|7
1635450260000|2021-10-28 19:44:20|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|7
1635450270000|2021-10-28 19:44:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635450280000|2021-10-28 19:44:40|1023.3|1018.3|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|15
1635450290000|2021-10-28 19:44:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|6
1635450300000|2021-10-28 19:45:00|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635450340000|2021-10-28 19:45:40|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|6
1635450370000|2021-10-28 19:46:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635450390000|2021-10-28 19:46:30|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635450400000|2021-10-28 19:46:40|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|11
1635450410000|2021-10-28 19:46:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|14
1635450420000|2021-10-28 19:47:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|4
1635450440000|2021-10-28 19:47:20|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635450450000|2021-10-28 19:47:30|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|6
1635450470000|2021-10-28 19:47:50|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635450480000|2021-10-28 19:48:00|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|4
1635450490000|2021-10-28 19:48:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|11
1635450500000|2021-10-28 19:48:20|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635450510000|2021-10-28 19:48:30|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|3
1635450520000|2021-10-28 19:48:40|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635450540000|2021-10-28 19:49:00|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|3
1635450550000|2021-10-28 19:49:10|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|3
1635450560000|2021-10-28 19:49:20|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|8
1635450570000|2021-10-28 19:49:30|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|5
1635450580000|2021-10-28 19:49:40|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635450590000|2021-10-28 19:49:50|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635450600000|2021-10-28 19:50:00|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|3
1635450620000|2021-10-28 19:50:20|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|5
1635450630000|2021-10-28 19:50:30|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|13
1635450640000|2021-10-28 19:50:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635450650000|2021-10-28 19:50:50|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635450660000|2021-10-28 19:51:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1635450670000|2021-10-28 19:51:10|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.7|1018.7|6
1635450680000|2021-10-28 19:51:20|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|8
1635450690000|2021-10-28 19:51:30|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|3
1635450700000|2021-10-28 19:51:40|1024|1019|1024|1019|1024|1019|1024|1019|1
1635450710000|2021-10-28 19:51:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635450720000|2021-10-28 19:52:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635450730000|2021-10-28 19:52:10|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|5
1635450740000|2021-10-28 19:52:20|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|3
1635450750000|2021-10-28 19:52:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635450780000|2021-10-28 19:53:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|7
1635450790000|2021-10-28 19:53:10|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|7
1635450800000|2021-10-28 19:53:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635450810000|2021-10-28 19:53:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635450820000|2021-10-28 19:53:40|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635450840000|2021-10-28 19:54:00|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635450870000|2021-10-28 19:54:30|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635450880000|2021-10-28 19:54:40|1024|1019|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|6
1635450960000|2021-10-28 19:56:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|16
1635450970000|2021-10-28 19:56:10|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|17
1635450980000|2021-10-28 19:56:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|15
1635451010000|2021-10-28 19:56:50|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|5
1635451020000|2021-10-28 19:57:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635451040000|2021-10-28 19:57:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635451080000|2021-10-28 19:58:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1635451120000|2021-10-28 19:58:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635451130000|2021-10-28 19:58:50|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635451140000|2021-10-28 19:59:00|1024|1019|1023.8|1018.8|1024|1019|1023.6|1018.6|11
1635451150000|2021-10-28 19:59:10|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|4
1635451160000|2021-10-28 19:59:20|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|10
1635451170000|2021-10-28 19:59:30|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|4
1635451190000|2021-10-28 19:59:50|1023.7|1018.7|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|16
1635451200000|2021-10-28 20:00:00|1023.7|1018.7|1023.7|1018.7|1023.9|1018.9|1023.6|1018.6|19
1635451210000|2021-10-28 20:00:10|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|3
1635451220000|2021-10-28 20:00:20|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|5
1635451230000|2021-10-28 20:00:30|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|4
1635451240000|2021-10-28 20:00:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|10
1635451250000|2021-10-28 20:00:50|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|4
1635451260000|2021-10-28 20:01:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|10
1635451270000|2021-10-28 20:01:10|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|4
1635451280000|2021-10-28 20:01:20|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.5|1018.5|13
1635451290000|2021-10-28 20:01:30|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635451300000|2021-10-28 20:01:40|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635451320000|2021-10-28 20:02:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1635451330000|2021-10-28 20:02:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635451340000|2021-10-28 20:02:20|1023.7|1018.7|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|5
1635451350000|2021-10-28 20:02:30|1023.6|1018.6|1023.7|1018.7|1023.8|1018.8|1023.5|1018.5|8
1635451360000|2021-10-28 20:02:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|8
1635451370000|2021-10-28 20:02:50|1023.6|1018.6|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|8
1635451380000|2021-10-28 20:03:00|1023.8|1018.8|1024|1019|1024|1019|1023.7|1018.7|4
1635451390000|2021-10-28 20:03:10|1024.1|1019.1|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|4
1635451400000|2021-10-28 20:03:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635451410000|2021-10-28 20:03:30|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|6
1635451430000|2021-10-28 20:03:50|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|6
1635451440000|2021-10-28 20:04:00|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635451450000|2021-10-28 20:04:10|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|3
1635451460000|2021-10-28 20:04:20|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|5
1635451470000|2021-10-28 20:04:30|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|4
1635451480000|2021-10-28 20:04:40|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|5
1635451500000|2021-10-28 20:05:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635451510000|2021-10-28 20:05:10|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|5
1635451520000|2021-10-28 20:05:20|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635451540000|2021-10-28 20:05:40|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|5
1635451550000|2021-10-28 20:05:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635451560000|2021-10-28 20:06:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|13
1635451570000|2021-10-28 20:06:10|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|9
1635451580000|2021-10-28 20:06:20|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.6|1018.6|8
1635451600000|2021-10-28 20:06:40|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|6
1635451610000|2021-10-28 20:06:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635451620000|2021-10-28 20:07:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635451630000|2021-10-28 20:07:10|1023.8|1018.8|1023.8|1018.8|1024|1019|1023.8|1018.8|7
1635451640000|2021-10-28 20:07:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635451650000|2021-10-28 20:07:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635451680000|2021-10-28 20:08:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635451690000|2021-10-28 20:08:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635451710000|2021-10-28 20:08:30|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|14
1635451720000|2021-10-28 20:08:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635451730000|2021-10-28 20:08:50|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635451740000|2021-10-28 20:09:00|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|3
1635451750000|2021-10-28 20:09:10|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|6
1635451890000|2021-10-28 20:11:30|1023.9|1018.9|1024|1019|1024.1|1019.1|1023.9|1018.9|4
1635451900000|2021-10-28 20:11:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635451910000|2021-10-28 20:11:50|1024|1019|1024|1019|1024|1019|1023.9|1018.9|9
1635451920000|2021-10-28 20:12:00|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635451930000|2021-10-28 20:12:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635451940000|2021-10-28 20:12:20|1024|1019|1024|1019|1024|1019|1023.9|1018.9|13
1635451950000|2021-10-28 20:12:30|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635451980000|2021-10-28 20:13:00|1024|1019|1024|1019|1024|1019|1023.9|1018.9|11
1635451990000|2021-10-28 20:13:10|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|4
1635452010000|2021-10-28 20:13:30|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635452020000|2021-10-28 20:13:40|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635452030000|2021-10-28 20:13:50|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635452040000|2021-10-28 20:14:00|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|9
1635452120000|2021-10-28 20:15:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|3
1635452150000|2021-10-28 20:15:50|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635452170000|2021-10-28 20:16:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635452180000|2021-10-28 20:16:20|1024|1019|1024|1019|1024.1|1019.1|1024|1019|5
1635452190000|2021-10-28 20:16:30|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1635452260000|2021-10-28 20:17:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635452280000|2021-10-28 20:18:00|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|6
1635452440000|2021-10-28 20:20:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635452500000|2021-10-28 20:21:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635452610000|2021-10-28 20:23:30|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|10
1635452650000|2021-10-28 20:24:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635452670000|2021-10-28 20:24:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635452680000|2021-10-28 20:24:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1635452690000|2021-10-28 20:24:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1635452700000|2021-10-28 20:25:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1635452710000|2021-10-28 20:25:10|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1635452720000|2021-10-28 20:25:20|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1635452730000|2021-10-28 20:25:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1635452740000|2021-10-28 20:25:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635452930000|2021-10-28 20:28:50|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635452940000|2021-10-28 20:29:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635452950000|2021-10-28 20:29:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635452960000|2021-10-28 20:29:20|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635452970000|2021-10-28 20:29:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635452980000|2021-10-28 20:29:40|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|17
1635452990000|2021-10-28 20:29:50|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635453000000|2021-10-28 20:30:00|1024.2|1019.2|1024.3|1019.3|1024.5|1019.5|1024.2|1019.2|6
1635453010000|2021-10-28 20:30:10|1024.2|1019.2|1024.3|1019.3|1024.5|1019.5|1024.2|1019.2|20
1635453020000|2021-10-28 20:30:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1635453030000|2021-10-28 20:30:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1635453040000|2021-10-28 20:30:40|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|15
1635453060000|2021-10-28 20:31:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|12
1635453070000|2021-10-28 20:31:10|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|30
1635453080000|2021-10-28 20:31:20|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|18
1635453090000|2021-10-28 20:31:30|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635453100000|2021-10-28 20:31:40|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|15
1635453110000|2021-10-28 20:31:50|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|6
1635453120000|2021-10-28 20:32:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635453130000|2021-10-28 20:32:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635453140000|2021-10-28 20:32:20|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635453150000|2021-10-28 20:32:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1635453160000|2021-10-28 20:32:40|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635453170000|2021-10-28 20:32:50|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635453180000|2021-10-28 20:33:00|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635453190000|2021-10-28 20:33:10|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|3
1635453200000|2021-10-28 20:33:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635453210000|2021-10-28 20:33:30|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635453220000|2021-10-28 20:33:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|4
1635453230000|2021-10-28 20:33:50|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|9
1635453240000|2021-10-28 20:34:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|13
1635453250000|2021-10-28 20:34:10|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|9
1635453260000|2021-10-28 20:34:20|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635453270000|2021-10-28 20:34:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|8
1635453280000|2021-10-28 20:34:40|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|6
1635453290000|2021-10-28 20:34:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|11
1635453300000|2021-10-28 20:35:00|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|3
1635453310000|2021-10-28 20:35:10|1024.5|1019.5|1024.3|1019.3|1024.6|1019.6|1024.3|1019.3|4
1635453320000|2021-10-28 20:35:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635453330000|2021-10-28 20:35:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635453340000|2021-10-28 20:35:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635453350000|2021-10-28 20:35:50|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|4
1635453370000|2021-10-28 20:36:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635453390000|2021-10-28 20:36:30|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.1|1019.1|8
1635453420000|2021-10-28 20:37:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1635453440000|2021-10-28 20:37:20|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635453450000|2021-10-28 20:37:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|5
1635453460000|2021-10-28 20:37:40|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|5
1635453470000|2021-10-28 20:37:50|1024|1019|1024.1|1019.1|1024.2|1019.2|1024|1019|10
1635453480000|2021-10-28 20:38:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635453490000|2021-10-28 20:38:10|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1635453500000|2021-10-28 20:38:20|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|8
1635453510000|2021-10-28 20:38:30|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|7
1635453520000|2021-10-28 20:38:40|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|8
1635453530000|2021-10-28 20:38:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635453550000|2021-10-28 20:39:10|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1635453560000|2021-10-28 20:39:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|5
1635453570000|2021-10-28 20:39:30|1024.3|1019.3|1024|1019|1024.3|1019.3|1024|1019|2
1635453580000|2021-10-28 20:39:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635453590000|2021-10-28 20:39:50|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635453610000|2021-10-28 20:40:10|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635453620000|2021-10-28 20:40:20|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|4
1635453630000|2021-10-28 20:40:30|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635453640000|2021-10-28 20:40:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1635453650000|2021-10-28 20:40:50|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|6
1635453660000|2021-10-28 20:41:00|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635453670000|2021-10-28 20:41:10|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635453680000|2021-10-28 20:41:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635453690000|2021-10-28 20:41:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1635453700000|2021-10-28 20:41:40|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635453710000|2021-10-28 20:41:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635453720000|2021-10-28 20:42:00|1024|1019|1023.9|1018.9|1024|1019|1023.8|1018.8|4
1635453740000|2021-10-28 20:42:20|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635453780000|2021-10-28 20:43:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|14
1635453790000|2021-10-28 20:43:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635453820000|2021-10-28 20:43:40|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635453830000|2021-10-28 20:43:50|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|4
1635453840000|2021-10-28 20:44:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635453850000|2021-10-28 20:44:10|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635453880000|2021-10-28 20:44:40|1024|1019|1024|1019|1024|1019|1024|1019|1
1635453890000|2021-10-28 20:44:50|1024.2|1019.2|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|12
1635453910000|2021-10-28 20:45:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1635453920000|2021-10-28 20:45:20|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635453930000|2021-10-28 20:45:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635453940000|2021-10-28 20:45:40|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|2
1635453970000|2021-10-28 20:46:10|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635454010000|2021-10-28 20:46:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635454020000|2021-10-28 20:47:00|1024.4|1019.4|1024.6|1019.6|1024.7|1019.7|1024.4|1019.4|13
1635454030000|2021-10-28 20:47:10|1024.5|1019.5|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|9
1635454040000|2021-10-28 20:47:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635454060000|2021-10-28 20:47:40|1024.7|1019.7|1024.4|1019.4|1024.7|1019.7|1024.4|1019.4|8
1635454080000|2021-10-28 20:48:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|6
1635454100000|2021-10-28 20:48:20|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635454140000|2021-10-28 20:49:00|1024|1019|1024|1019|1024|1019|1023.9|1018.9|11
1635454150000|2021-10-28 20:49:10|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.8|1018.8|7
1635454160000|2021-10-28 20:49:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635454170000|2021-10-28 20:49:30|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|5
1635454180000|2021-10-28 20:49:40|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635454200000|2021-10-28 20:50:00|1023.5|1018.5|1023.6|1018.6|1023.7|1018.7|1023.4|1018.4|6
1635454210000|2021-10-28 20:50:10|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|10
1635454220000|2021-10-28 20:50:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635454240000|2021-10-28 20:50:40|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|5
1635454260000|2021-10-28 20:51:00|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|4
1635454270000|2021-10-28 20:51:10|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635454300000|2021-10-28 20:51:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|5
1635454310000|2021-10-28 20:51:50|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|4
1635454320000|2021-10-28 20:52:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635454330000|2021-10-28 20:52:10|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635454360000|2021-10-28 20:52:40|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|9
1635454380000|2021-10-28 20:53:00|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635454390000|2021-10-28 20:53:10|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|2
1635454410000|2021-10-28 20:53:30|1023.8|1018.8|1024|1019|1024.1|1019.1|1023.8|1018.8|4
1635454420000|2021-10-28 20:53:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635454440000|2021-10-28 20:54:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635454460000|2021-10-28 20:54:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635454470000|2021-10-28 20:54:30|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635454480000|2021-10-28 20:54:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635454490000|2021-10-28 20:54:50|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635454500000|2021-10-28 20:55:00|1023.8|1018.8|1024|1019|1024.2|1019.2|1023.8|1018.8|7
1635454510000|2021-10-28 20:55:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635454530000|2021-10-28 20:55:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635454540000|2021-10-28 20:55:40|1024|1019|1023.7|1018.7|1024|1019|1023.7|1018.7|8
1635454560000|2021-10-28 20:56:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|8
1635454570000|2021-10-28 20:56:10|1023.8|1018.8|1024|1019|1024|1019|1023.8|1018.8|3
1635454580000|2021-10-28 20:56:20|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|2
1635454600000|2021-10-28 20:56:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635454610000|2021-10-28 20:56:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635454620000|2021-10-28 20:57:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635454640000|2021-10-28 20:57:20|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635454650000|2021-10-28 20:57:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635454670000|2021-10-28 20:57:50|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|3
1635454680000|2021-10-28 20:58:00|1024|1019|1023.5|1018.5|1024|1019|1023.2|1018.2|7
1635454700000|2021-10-28 20:58:20|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|4
1635454710000|2021-10-28 20:58:30|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|4
1635454720000|2021-10-28 20:58:40|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|3
1635454730000|2021-10-28 20:58:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635454750000|2021-10-28 20:59:10|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635454760000|2021-10-28 20:59:20|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|4
1635454770000|2021-10-28 20:59:30|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635458430000|2021-10-28 22:00:30|1025.6|1016.9|1025.6|1016.9|1025.6|1016.9|1025.6|1016.9|1
1635458520000|2021-10-28 22:02:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635458650000|2021-10-28 22:04:10|1023.5|1018.5|1024|1019|1024|1019|1023.5|1018.5|6
1635458680000|2021-10-28 22:04:40|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|6
1635458730000|2021-10-28 22:05:30|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635458760000|2021-10-28 22:06:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635458770000|2021-10-28 22:06:10|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635458790000|2021-10-28 22:06:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635458840000|2021-10-28 22:07:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635458850000|2021-10-28 22:07:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635458870000|2021-10-28 22:07:50|1024.8|1019.8|1024.5|1019.5|1025|1020|1024.5|1019.5|5
1635458880000|2021-10-28 22:08:00|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635458890000|2021-10-28 22:08:10|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|4
1635458920000|2021-10-28 22:08:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635458960000|2021-10-28 22:09:20|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|2
1635459010000|2021-10-28 22:10:10|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635459020000|2021-10-28 22:10:20|1025|1020|1025|1020|1025|1020|1025|1020|1
1635459030000|2021-10-28 22:10:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635459050000|2021-10-28 22:10:50|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635459080000|2021-10-28 22:11:20|1025|1020|1025|1020|1025|1020|1024.9|1019.9|3
1635459120000|2021-10-28 22:12:00|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635459140000|2021-10-28 22:12:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635459170000|2021-10-28 22:12:50|1024.8|1019.8|1025.1|1020.1|1025.1|1020.1|1024.8|1019.8|2
1635459180000|2021-10-28 22:13:00|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1635459190000|2021-10-28 22:13:10|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|6
1635459200000|2021-10-28 22:13:20|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1635459240000|2021-10-28 22:14:00|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|5
1635459250000|2021-10-28 22:14:10|1025|1020|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|7
1635459260000|2021-10-28 22:14:20|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1635459270000|2021-10-28 22:14:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635459280000|2021-10-28 22:14:40|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|4
1635459290000|2021-10-28 22:14:50|1025|1020|1025|1020|1025|1020|1024.9|1019.9|3
1635459300000|2021-10-28 22:15:00|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|6
1635459310000|2021-10-28 22:15:10|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|10
1635459320000|2021-10-28 22:15:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|12
1635459330000|2021-10-28 22:15:30|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.7|1019.7|4
1635459340000|2021-10-28 22:15:40|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1635459350000|2021-10-28 22:15:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635459390000|2021-10-28 22:16:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635459400000|2021-10-28 22:16:40|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635459410000|2021-10-28 22:16:50|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|7
1635459420000|2021-10-28 22:17:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|8
1635459440000|2021-10-28 22:17:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635459450000|2021-10-28 22:17:30|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|5
1635459470000|2021-10-28 22:17:50|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1635459480000|2021-10-28 22:18:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635459490000|2021-10-28 22:18:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635459500000|2021-10-28 22:18:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1635459510000|2021-10-28 22:18:30|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635459520000|2021-10-28 22:18:40|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|6
1635459530000|2021-10-28 22:18:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635459540000|2021-10-28 22:19:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1635459570000|2021-10-28 22:19:30|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.5|1019.5|6
1635459610000|2021-10-28 22:20:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635459620000|2021-10-28 22:20:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635459630000|2021-10-28 22:20:30|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1635459640000|2021-10-28 22:20:40|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|3
1635459650000|2021-10-28 22:20:50|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|4
1635459660000|2021-10-28 22:21:00|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|2
1635459680000|2021-10-28 22:21:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635459690000|2021-10-28 22:21:30|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1635459700000|2021-10-28 22:21:40|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1635459710000|2021-10-28 22:21:50|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|7
1635459720000|2021-10-28 22:22:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1635459730000|2021-10-28 22:22:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635459760000|2021-10-28 22:22:40|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|4
1635459780000|2021-10-28 22:23:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|3
1635459790000|2021-10-28 22:23:10|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|5
1635459810000|2021-10-28 22:23:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1635459840000|2021-10-28 22:24:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635459850000|2021-10-28 22:24:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|5
1635459880000|2021-10-28 22:24:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635459890000|2021-10-28 22:24:50|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1635459900000|2021-10-28 22:25:00|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1635459920000|2021-10-28 22:25:20|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1635459930000|2021-10-28 22:25:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635459970000|2021-10-28 22:26:10|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1635459980000|2021-10-28 22:26:20|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1635460010000|2021-10-28 22:26:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635460030000|2021-10-28 22:27:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635460040000|2021-10-28 22:27:20|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1635460050000|2021-10-28 22:27:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635460110000|2021-10-28 22:28:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635460140000|2021-10-28 22:29:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635460150000|2021-10-28 22:29:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635460160000|2021-10-28 22:29:20|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|2
1635460200000|2021-10-28 22:30:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1635460240000|2021-10-28 22:30:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635460400000|2021-10-28 22:33:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635460440000|2021-10-28 22:34:00|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635460460000|2021-10-28 22:34:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635460470000|2021-10-28 22:34:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635460500000|2021-10-28 22:35:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1635460530000|2021-10-28 22:35:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1635460570000|2021-10-28 22:36:10|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1635460580000|2021-10-28 22:36:20|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|3
1635460590000|2021-10-28 22:36:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1635460600000|2021-10-28 22:36:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1635460610000|2021-10-28 22:36:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635460620000|2021-10-28 22:37:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635460650000|2021-10-28 22:37:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|8
1635460680000|2021-10-28 22:38:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1635460690000|2021-10-28 22:38:10|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1635460700000|2021-10-28 22:38:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635460710000|2021-10-28 22:38:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635460720000|2021-10-28 22:38:40|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635460730000|2021-10-28 22:38:50|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|8
1635460740000|2021-10-28 22:39:00|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1635460760000|2021-10-28 22:39:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1635460780000|2021-10-28 22:39:40|1026|1021|1026|1021|1026|1021|1026|1021|1
1635460790000|2021-10-28 22:39:50|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635460800000|2021-10-28 22:40:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1635460830000|2021-10-28 22:40:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1635460850000|2021-10-28 22:40:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635460860000|2021-10-28 22:41:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635460880000|2021-10-28 22:41:20|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1635460890000|2021-10-28 22:41:30|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635460910000|2021-10-28 22:41:50|1026|1021|1026|1021|1026|1021|1025.9|1020.9|5
1635460920000|2021-10-28 22:42:00|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|6
1635460960000|2021-10-28 22:42:40|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635460980000|2021-10-28 22:43:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|3
1635460990000|2021-10-28 22:43:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635461000000|2021-10-28 22:43:20|1026|1021|1026|1021|1026|1021|1025.9|1020.9|5
1635461010000|2021-10-28 22:43:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|7
1635461020000|2021-10-28 22:43:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|6
1635461040000|2021-10-28 22:44:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1635461050000|2021-10-28 22:44:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1635461060000|2021-10-28 22:44:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635461070000|2021-10-28 22:44:30|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1635461100000|2021-10-28 22:45:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635461340000|2021-10-28 22:49:00|1025.8|1020.8|1025.5|1020.5|1025.8|1020.8|1025.5|1020.5|2
1635461380000|2021-10-28 22:49:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635461400000|2021-10-28 22:50:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635461420000|2021-10-28 22:50:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635461440000|2021-10-28 22:50:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635461450000|2021-10-28 22:50:50|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|2
1635461550000|2021-10-28 22:52:30|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1635461560000|2021-10-28 22:52:40|1025.7|1020.7|1025.5|1020.5|1025.8|1020.8|1025.3|1020.3|9
1635462090000|2021-10-28 23:01:30|1025.4|1020.4|1026.3|1021.3|1026.3|1021.3|1025.4|1020.4|5
1635462110000|2021-10-28 23:01:50|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635462120000|2021-10-28 23:02:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|7
1635462130000|2021-10-28 23:02:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635462140000|2021-10-28 23:02:20|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635462150000|2021-10-28 23:02:30|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|10
1635462160000|2021-10-28 23:02:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635462170000|2021-10-28 23:02:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635462180000|2021-10-28 23:03:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635462190000|2021-10-28 23:03:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635462200000|2021-10-28 23:03:20|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635462220000|2021-10-28 23:03:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635462300000|2021-10-28 23:05:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|11
1635462310000|2021-10-28 23:05:10|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|7
1635462330000|2021-10-28 23:05:30|1025.9|1020.9|1026.4|1021.4|1026.4|1021.4|1025.8|1020.8|7
1635462340000|2021-10-28 23:05:40|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.6|1020.6|5
1635462370000|2021-10-28 23:06:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635462380000|2021-10-28 23:06:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635462410000|2021-10-28 23:06:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635462420000|2021-10-28 23:07:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635462440000|2021-10-28 23:07:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635462450000|2021-10-28 23:07:30|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635462470000|2021-10-28 23:07:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1635462480000|2021-10-28 23:08:00|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1635462490000|2021-10-28 23:08:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635462500000|2021-10-28 23:08:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635462520000|2021-10-28 23:08:40|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1635462550000|2021-10-28 23:09:10|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|2
1635462590000|2021-10-28 23:09:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1635462600000|2021-10-28 23:10:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635462610000|2021-10-28 23:10:10|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1635462630000|2021-10-28 23:10:30|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1635462660000|2021-10-28 23:11:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|6
1635462670000|2021-10-28 23:11:10|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|8
1635462690000|2021-10-28 23:11:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1635462700000|2021-10-28 23:11:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1635462750000|2021-10-28 23:12:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1635462760000|2021-10-28 23:12:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635462850000|2021-10-28 23:14:10|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1635462860000|2021-10-28 23:14:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635462870000|2021-10-28 23:14:30|1026.3|1021.3|1025.6|1020.6|1026.3|1021.3|1025.6|1020.6|3
1635462890000|2021-10-28 23:14:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635462910000|2021-10-28 23:15:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635462940000|2021-10-28 23:15:40|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635462950000|2021-10-28 23:15:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635462960000|2021-10-28 23:16:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635462970000|2021-10-28 23:16:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635463020000|2021-10-28 23:17:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635463100000|2021-10-28 23:18:20|1025.6|1020.6|1026.2|1021.2|1026.2|1021.2|1025.6|1020.6|2
1635463170000|2021-10-28 23:19:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635463190000|2021-10-28 23:19:50|1026.2|1021.2|1026.6|1021.6|1026.6|1021.6|1026.2|1021.2|3
1635463200000|2021-10-28 23:20:00|1026.7|1021.7|1025.4|1020.4|1026.7|1021.7|1025.4|1020.4|7
1635463490000|2021-10-28 23:24:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635463550000|2021-10-28 23:25:50|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635464560000|2021-10-28 23:42:40|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635464650000|2021-10-28 23:44:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635464690000|2021-10-28 23:44:50|1025.3|1020.3|1025.9|1020.9|1025.9|1020.9|1025.3|1020.3|7
1635464700000|2021-10-28 23:45:00|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.7|1020.7|7
1635464720000|2021-10-28 23:45:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635464730000|2021-10-28 23:45:30|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1635464760000|2021-10-28 23:46:00|1025.9|1020.9|1026.4|1021.4|1026.4|1021.4|1025.9|1020.9|4
1635464770000|2021-10-28 23:46:10|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|4
1635464820000|2021-10-28 23:47:00|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|2
1635464830000|2021-10-28 23:47:10|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|3
1635464840000|2021-10-28 23:47:20|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|5
1635464850000|2021-10-28 23:47:30|1026.5|1021.5|1026.2|1021.2|1026.5|1021.5|1026.1|1021.1|13
1635464860000|2021-10-28 23:47:40|1026.1|1021.1|1025.9|1020.9|1026.2|1021.2|1025.8|1020.8|6
1635464870000|2021-10-28 23:47:50|1026.1|1021.1|1025.8|1020.8|1026.2|1021.2|1025.7|1020.7|6
1635464880000|2021-10-28 23:48:00|1025.9|1020.9|1025.7|1020.7|1026|1021|1025.7|1020.7|4
1635464890000|2021-10-28 23:48:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635464910000|2021-10-28 23:48:30|1025.6|1020.6|1025.3|1020.3|1025.6|1020.6|1025.3|1020.3|3
1635464940000|2021-10-28 23:49:00|1025.4|1020.4|1025.9|1020.9|1026|1021|1025.4|1020.4|6
1635464950000|2021-10-28 23:49:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635464960000|2021-10-28 23:49:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635464970000|2021-10-28 23:49:30|1026.2|1021.2|1026|1021|1026.2|1021.2|1025.9|1020.9|6
1635465000000|2021-10-28 23:50:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635465020000|2021-10-28 23:50:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635465030000|2021-10-28 23:50:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635465110000|2021-10-28 23:51:50|1026.9|1021.9|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|4
1635465160000|2021-10-28 23:52:40|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635465170000|2021-10-28 23:52:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635465210000|2021-10-28 23:53:30|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|3
1635465230000|2021-10-28 23:53:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635465240000|2021-10-28 23:54:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635465300000|2021-10-28 23:55:00|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|2
1635465320000|2021-10-28 23:55:20|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|3
1635465350000|2021-10-28 23:55:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635465390000|2021-10-28 23:56:30|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|4
1635465400000|2021-10-28 23:56:40|1027|1022|1027.1|1022.1|1027.2|1022.2|1027|1022|3
1635465410000|2021-10-28 23:56:50|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|3
1635465420000|2021-10-28 23:57:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635465430000|2021-10-28 23:57:10|1027.2|1022.2|1027|1022|1027.3|1022.3|1027|1022|7
1635465440000|2021-10-28 23:57:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635465520000|2021-10-28 23:58:40|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|3
1635465530000|2021-10-28 23:58:50|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1635465570000|2021-10-28 23:59:30|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635465600000|2021-10-29 00:00:00|1027.2|1022.2|1027|1022|1027.3|1022.3|1027|1022|4
1635465610000|2021-10-29 00:00:10|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|4
1635465620000|2021-10-29 00:00:20|1026.9|1021.9|1027.3|1022.3|1027.4|1022.4|1026.8|1021.8|13
1635465630000|2021-10-29 00:00:30|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|4
1635465640000|2021-10-29 00:00:40|1027.4|1022.4|1027.8|1022.8|1027.9|1022.9|1027.4|1022.4|9
1635465650000|2021-10-29 00:00:50|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|4
1635465660000|2021-10-29 00:01:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|2
1635465670000|2021-10-29 00:01:10|1028|1023|1028|1023|1028.1|1023.1|1028|1023|5
1635465680000|2021-10-29 00:01:20|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635465690000|2021-10-29 00:01:30|1028|1023|1028|1023|1028.1|1023.1|1028|1023|7
1635465700000|2021-10-29 00:01:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635465710000|2021-10-29 00:01:50|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|11
1635465720000|2021-10-29 00:02:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1635465730000|2021-10-29 00:02:10|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1635465740000|2021-10-29 00:02:20|1028|1023|1028|1023|1028.1|1023.1|1027.9|1022.9|5
1635465750000|2021-10-29 00:02:30|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.9|1022.9|3
1635465760000|2021-10-29 00:02:40|1028|1023|1028.1|1023.1|1028.1|1023.1|1027.9|1022.9|5
1635465770000|2021-10-29 00:02:50|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|6
1635465780000|2021-10-29 00:03:00|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|6
1635465790000|2021-10-29 00:03:10|1028|1023|1028.3|1023.3|1028.3|1023.3|1028|1023|4
1635465800000|2021-10-29 00:03:20|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1635465830000|2021-10-29 00:03:50|1028|1023|1028|1023|1028.1|1023.1|1028|1023|3
1635465840000|2021-10-29 00:04:00|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|6
1635465850000|2021-10-29 00:04:10|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1635465860000|2021-10-29 00:04:20|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635465870000|2021-10-29 00:04:30|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|6
1635465880000|2021-10-29 00:04:40|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|6
1635465900000|2021-10-29 00:05:00|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1635465910000|2021-10-29 00:05:10|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1635465920000|2021-10-29 00:05:20|1028|1023|1028|1023|1028|1023|1027.9|1022.9|5
1635465930000|2021-10-29 00:05:30|1027.9|1022.9|1027.4|1022.4|1027.9|1022.9|1027.4|1022.4|4
1635465940000|2021-10-29 00:05:40|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.3|1022.3|3
1635466040000|2021-10-29 00:07:20|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635466050000|2021-10-29 00:07:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635466060000|2021-10-29 00:07:40|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1635466120000|2021-10-29 00:08:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635466160000|2021-10-29 00:09:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635466170000|2021-10-29 00:09:30|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|4
1635466180000|2021-10-29 00:09:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635466200000|2021-10-29 00:10:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635466210000|2021-10-29 00:10:10|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635466290000|2021-10-29 00:11:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635466300000|2021-10-29 00:11:40|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|4
1635466330000|2021-10-29 00:12:10|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635466340000|2021-10-29 00:12:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635466350000|2021-10-29 00:12:30|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1635466360000|2021-10-29 00:12:40|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635466370000|2021-10-29 00:12:50|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|6
1635466380000|2021-10-29 00:13:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635466390000|2021-10-29 00:13:10|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635466400000|2021-10-29 00:13:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|5
1635466410000|2021-10-29 00:13:30|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|5
1635466420000|2021-10-29 00:13:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635466470000|2021-10-29 00:14:30|1027|1022|1027|1022|1027|1022|1027|1022|1
1635466480000|2021-10-29 00:14:40|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635466490000|2021-10-29 00:14:50|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|2
1635466500000|2021-10-29 00:15:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|10
1635466510000|2021-10-29 00:15:10|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1635466560000|2021-10-29 00:16:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1635466570000|2021-10-29 00:16:10|1027|1022|1027|1022|1027.1|1022.1|1026.9|1021.9|5
1635466580000|2021-10-29 00:16:20|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|9
1635466590000|2021-10-29 00:16:30|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635466600000|2021-10-29 00:16:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635466610000|2021-10-29 00:16:50|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1635466620000|2021-10-29 00:17:00|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635466670000|2021-10-29 00:17:50|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|5
1635466680000|2021-10-29 00:18:00|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|5
1635466690000|2021-10-29 00:18:10|1027.4|1022.4|1027|1022|1027.4|1022.4|1027|1022|2
1635466700000|2021-10-29 00:18:20|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|8
1635466710000|2021-10-29 00:18:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|8
1635466730000|2021-10-29 00:18:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635466770000|2021-10-29 00:19:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635466800000|2021-10-29 00:20:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635466820000|2021-10-29 00:20:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635466850000|2021-10-29 00:20:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635466860000|2021-10-29 00:21:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1635466870000|2021-10-29 00:21:10|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1635466920000|2021-10-29 00:22:00|1027|1022|1027|1022|1027|1022|1027|1022|1
1635466950000|2021-10-29 00:22:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1635466960000|2021-10-29 00:22:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1635466970000|2021-10-29 00:22:50|1027|1022|1026.8|1021.8|1027|1022|1026.8|1021.8|3
1635466980000|2021-10-29 00:23:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635466990000|2021-10-29 00:23:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635467000000|2021-10-29 00:23:20|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|3
1635467010000|2021-10-29 00:23:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|6
1635467020000|2021-10-29 00:23:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635467030000|2021-10-29 00:23:50|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|6
1635467040000|2021-10-29 00:24:00|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1635467050000|2021-10-29 00:24:10|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|5
1635467060000|2021-10-29 00:24:20|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|4
1635467070000|2021-10-29 00:24:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|5
1635467090000|2021-10-29 00:24:50|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1635467100000|2021-10-29 00:25:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|3
1635467110000|2021-10-29 00:25:10|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|12
1635467120000|2021-10-29 00:25:20|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|15
1635467130000|2021-10-29 00:25:30|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|7
1635467140000|2021-10-29 00:25:40|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635467160000|2021-10-29 00:26:00|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|4
1635467180000|2021-10-29 00:26:20|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635467190000|2021-10-29 00:26:30|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635467200000|2021-10-29 00:26:40|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635467210000|2021-10-29 00:26:50|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635467220000|2021-10-29 00:27:00|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|3
1635467230000|2021-10-29 00:27:10|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|3
1635467240000|2021-10-29 00:27:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|7
1635467250000|2021-10-29 00:27:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|4
1635467260000|2021-10-29 00:27:40|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|6
1635467270000|2021-10-29 00:27:50|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.1|1021.1|8
1635467280000|2021-10-29 00:28:00|1026.3|1021.3|1026|1021|1026.3|1021.3|1025.9|1020.9|4
1635467290000|2021-10-29 00:28:10|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|5
1635467300000|2021-10-29 00:28:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635467310000|2021-10-29 00:28:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1635467320000|2021-10-29 00:28:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635467330000|2021-10-29 00:28:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1635467340000|2021-10-29 00:29:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635467370000|2021-10-29 00:29:30|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|4
1635467400000|2021-10-29 00:30:00|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|12
1635467410000|2021-10-29 00:30:10|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1635467420000|2021-10-29 00:30:20|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1635467460000|2021-10-29 00:31:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635467470000|2021-10-29 00:31:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635467480000|2021-10-29 00:31:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635467490000|2021-10-29 00:31:30|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1635467500000|2021-10-29 00:31:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635467520000|2021-10-29 00:32:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635467530000|2021-10-29 00:32:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1635467540000|2021-10-29 00:32:20|1025.5|1020.5|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|6
1635467550000|2021-10-29 00:32:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635467560000|2021-10-29 00:32:40|1025.4|1020.4|1025.7|1020.7|1025.7|1020.7|1025.4|1020.4|7
1635467570000|2021-10-29 00:32:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|3
1635467590000|2021-10-29 00:33:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635467610000|2021-10-29 00:33:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1635467620000|2021-10-29 00:33:40|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635467630000|2021-10-29 00:33:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635467640000|2021-10-29 00:34:00|1025.9|1020.9|1026.3|1021.3|1026.3|1021.3|1025.9|1020.9|4
1635467690000|2021-10-29 00:34:50|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|5
1635467700000|2021-10-29 00:35:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|9
1635467710000|2021-10-29 00:35:10|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|5
1635467720000|2021-10-29 00:35:20|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1635467730000|2021-10-29 00:35:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|7
1635467740000|2021-10-29 00:35:40|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1635467750000|2021-10-29 00:35:50|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1635467760000|2021-10-29 00:36:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|4
1635467770000|2021-10-29 00:36:10|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635467820000|2021-10-29 00:37:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|5
1635467840000|2021-10-29 00:37:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|10
1635467850000|2021-10-29 00:37:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635467860000|2021-10-29 00:37:40|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|8
1635467870000|2021-10-29 00:37:50|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|5
1635467880000|2021-10-29 00:38:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635467890000|2021-10-29 00:38:10|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635467900000|2021-10-29 00:38:20|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|10
1635467910000|2021-10-29 00:38:30|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1635467920000|2021-10-29 00:38:40|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|4
1635467930000|2021-10-29 00:38:50|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|5
1635467940000|2021-10-29 00:39:00|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1635467960000|2021-10-29 00:39:20|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635467970000|2021-10-29 00:39:30|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|6
1635468000000|2021-10-29 00:40:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635468010000|2021-10-29 00:40:10|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1635468020000|2021-10-29 00:40:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635468030000|2021-10-29 00:40:30|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|6
1635468040000|2021-10-29 00:40:40|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|10
1635468050000|2021-10-29 00:40:50|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635468060000|2021-10-29 00:41:00|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|8
1635468070000|2021-10-29 00:41:10|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|7
1635468080000|2021-10-29 00:41:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635468090000|2021-10-29 00:41:30|1025.8|1020.8|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|4
1635468100000|2021-10-29 00:41:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1635468170000|2021-10-29 00:42:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635468250000|2021-10-29 00:44:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635468260000|2021-10-29 00:44:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635468300000|2021-10-29 00:45:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|2
1635468370000|2021-10-29 00:46:10|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1635468380000|2021-10-29 00:46:20|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|5
1635468390000|2021-10-29 00:46:30|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|4
1635468410000|2021-10-29 00:46:50|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|10
1635468420000|2021-10-29 00:47:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|12
1635468440000|2021-10-29 00:47:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635468450000|2021-10-29 00:47:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635468460000|2021-10-29 00:47:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635468490000|2021-10-29 00:48:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1635468520000|2021-10-29 00:48:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635468530000|2021-10-29 00:48:50|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1635468540000|2021-10-29 00:49:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|4
1635468550000|2021-10-29 00:49:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635468580000|2021-10-29 00:49:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635468590000|2021-10-29 00:49:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635468600000|2021-10-29 00:50:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1635468610000|2021-10-29 00:50:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635468630000|2021-10-29 00:50:30|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|6
1635468640000|2021-10-29 00:50:40|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635468650000|2021-10-29 00:50:50|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|4
1635468660000|2021-10-29 00:51:00|1025.4|1020.4|1025.1|1020.1|1025.4|1020.4|1025.1|1020.1|8
1635468670000|2021-10-29 00:51:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1635468680000|2021-10-29 00:51:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635468690000|2021-10-29 00:51:30|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|8
1635468700000|2021-10-29 00:51:40|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|2
1635468710000|2021-10-29 00:51:50|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|2
1635468730000|2021-10-29 00:52:10|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|12
1635468740000|2021-10-29 00:52:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635468750000|2021-10-29 00:52:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635468780000|2021-10-29 00:53:00|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1635468810000|2021-10-29 00:53:30|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|4
1635468830000|2021-10-29 00:53:50|1025.3|1020.3|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|12
1635468840000|2021-10-29 00:54:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|7
1635468850000|2021-10-29 00:54:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|5
1635468860000|2021-10-29 00:54:20|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|3
1635468870000|2021-10-29 00:54:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1635468890000|2021-10-29 00:54:50|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|14
1635468900000|2021-10-29 00:55:00|1025.1|1020.1|1025.3|1020.3|1025.3|1020.3|1025.1|1020.1|3
1635468910000|2021-10-29 00:55:10|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1635468980000|2021-10-29 00:56:20|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635468990000|2021-10-29 00:56:30|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|4
1635469000000|2021-10-29 00:56:40|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635469090000|2021-10-29 00:58:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635469110000|2021-10-29 00:58:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|5
1635469130000|2021-10-29 00:58:50|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635469150000|2021-10-29 00:59:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635469200000|2021-10-29 01:00:00|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|8
1635469310000|2021-10-29 01:01:50|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|4
1635469320000|2021-10-29 01:02:00|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|4
1635469330000|2021-10-29 01:02:10|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1635469350000|2021-10-29 01:02:30|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|5
1635469360000|2021-10-29 01:02:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635469370000|2021-10-29 01:02:50|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1635469380000|2021-10-29 01:03:00|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|5
1635469390000|2021-10-29 01:03:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635469400000|2021-10-29 01:03:20|1025.4|1020.4|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|4
1635469440000|2021-10-29 01:04:00|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|5
1635469450000|2021-10-29 01:04:10|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1635469470000|2021-10-29 01:04:30|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1635469480000|2021-10-29 01:04:40|1025.1|1020.1|1024.5|1019.5|1025.2|1020.2|1024.5|1019.5|5
1635469490000|2021-10-29 01:04:50|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|11
1635469500000|2021-10-29 01:05:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635469510000|2021-10-29 01:05:10|1024.5|1019.5|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|8
1635469520000|2021-10-29 01:05:20|1024.5|1019.5|1024.9|1019.9|1024.9|1019.9|1024.5|1019.5|3
1635469560000|2021-10-29 01:06:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1635469590000|2021-10-29 01:06:30|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635469620000|2021-10-29 01:07:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635469630000|2021-10-29 01:07:10|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|4
1635469670000|2021-10-29 01:07:50|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1635469690000|2021-10-29 01:08:10|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|4
1635469700000|2021-10-29 01:08:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1635469710000|2021-10-29 01:08:30|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635469720000|2021-10-29 01:08:40|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635469730000|2021-10-29 01:08:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635469740000|2021-10-29 01:09:00|1024.1|1019.1|1023.6|1018.6|1024.1|1019.1|1023.6|1018.6|5
1635469750000|2021-10-29 01:09:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635469800000|2021-10-29 01:10:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|4
1635469810000|2021-10-29 01:10:10|1024|1019|1024|1019|1024.1|1019.1|1024|1019|5
1635469830000|2021-10-29 01:10:30|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635469840000|2021-10-29 01:10:40|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|3
1635469860000|2021-10-29 01:11:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635469870000|2021-10-29 01:11:10|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635469900000|2021-10-29 01:11:40|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635469920000|2021-10-29 01:12:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635469940000|2021-10-29 01:12:20|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|7
1635469950000|2021-10-29 01:12:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635469960000|2021-10-29 01:12:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1635469970000|2021-10-29 01:12:50|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|6
1635469980000|2021-10-29 01:13:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635470010000|2021-10-29 01:13:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1635470020000|2021-10-29 01:13:40|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|5
1635470040000|2021-10-29 01:14:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635470060000|2021-10-29 01:14:20|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635470070000|2021-10-29 01:14:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635470090000|2021-10-29 01:14:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635470100000|2021-10-29 01:15:00|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|4
1635470110000|2021-10-29 01:15:10|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|3
1635470130000|2021-10-29 01:15:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|6
1635470140000|2021-10-29 01:15:40|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|13
1635470150000|2021-10-29 01:15:50|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635470160000|2021-10-29 01:16:00|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1635470170000|2021-10-29 01:16:10|1024.6|1019.6|1024.9|1019.9|1025|1020|1024.6|1019.6|11
1635470180000|2021-10-29 01:16:20|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|4
1635470190000|2021-10-29 01:16:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|4
1635470210000|2021-10-29 01:16:50|1025.2|1020.2|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|4
1635470230000|2021-10-29 01:17:10|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1635470240000|2021-10-29 01:17:20|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|9
1635470250000|2021-10-29 01:17:30|1025.4|1020.4|1024.9|1019.9|1025.4|1020.4|1024.9|1019.9|7
1635470260000|2021-10-29 01:17:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635470270000|2021-10-29 01:17:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635470300000|2021-10-29 01:18:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635470350000|2021-10-29 01:19:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635470410000|2021-10-29 01:20:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635470420000|2021-10-29 01:20:20|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|4
1635470430000|2021-10-29 01:20:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635470440000|2021-10-29 01:20:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635470450000|2021-10-29 01:20:50|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|8
1635470460000|2021-10-29 01:21:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1023.8|1018.8|9
1635470480000|2021-10-29 01:21:20|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|4
1635470490000|2021-10-29 01:21:30|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.8|1018.8|4
1635470500000|2021-10-29 01:21:40|1023.9|1018.9|1024|1019|1024.1|1019.1|1023.7|1018.7|8
1635470510000|2021-10-29 01:21:50|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1635470530000|2021-10-29 01:22:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635470540000|2021-10-29 01:22:20|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1635470560000|2021-10-29 01:22:40|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|2
1635470570000|2021-10-29 01:22:50|1024.5|1019.5|1024.8|1019.8|1024.9|1019.9|1024.4|1019.4|4
1635470580000|2021-10-29 01:23:00|1024.9|1019.9|1025|1020|1025.1|1020.1|1024.9|1019.9|3
1635470590000|2021-10-29 01:23:10|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1024.4|1019.4|7
1635470600000|2021-10-29 01:23:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635470610000|2021-10-29 01:23:30|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1635470620000|2021-10-29 01:23:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635470630000|2021-10-29 01:23:50|1024.7|1019.7|1025|1020|1025|1020|1024.6|1019.6|4
1635470640000|2021-10-29 01:24:00|1025.1|1020.1|1024.9|1019.9|1025.3|1020.3|1024.8|1019.8|4
1635470650000|2021-10-29 01:24:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635470660000|2021-10-29 01:24:20|1025.2|1020.2|1024.9|1019.9|1025.2|1020.2|1024.9|1019.9|5
1635470670000|2021-10-29 01:24:30|1024.8|1019.8|1025.1|1020.1|1025.1|1020.1|1024.5|1019.5|9
1635470690000|2021-10-29 01:24:50|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635470700000|2021-10-29 01:25:00|1024.6|1019.6|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|5
1635470710000|2021-10-29 01:25:10|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|3
1635470720000|2021-10-29 01:25:20|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1635470730000|2021-10-29 01:25:30|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.1|1019.1|4
1635470740000|2021-10-29 01:25:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|3
1635470750000|2021-10-29 01:25:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635470760000|2021-10-29 01:26:00|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|4
1635470770000|2021-10-29 01:26:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.5|1019.5|8
1635470780000|2021-10-29 01:26:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635470830000|2021-10-29 01:27:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635470850000|2021-10-29 01:27:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|3
1635470860000|2021-10-29 01:27:40|1024.8|1019.8|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|6
1635470890000|2021-10-29 01:28:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635470930000|2021-10-29 01:28:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635470950000|2021-10-29 01:29:10|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|13
1635470960000|2021-10-29 01:29:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635470990000|2021-10-29 01:29:50|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635471000000|2021-10-29 01:30:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635471010000|2021-10-29 01:30:10|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|2
1635471020000|2021-10-29 01:30:20|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1024.8|1019.8|5
1635471030000|2021-10-29 01:30:30|1025.2|1020.2|1024.9|1019.9|1025.2|1020.2|1024.9|1019.9|3
1635471050000|2021-10-29 01:30:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635471070000|2021-10-29 01:31:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|9
1635471110000|2021-10-29 01:31:50|1025|1020|1025|1020|1025|1020|1025|1020|1
1635471120000|2021-10-29 01:32:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635471130000|2021-10-29 01:32:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1635471140000|2021-10-29 01:32:20|1025.4|1020.4|1025.7|1020.7|1025.7|1020.7|1025.4|1020.4|3
1635471170000|2021-10-29 01:32:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635471200000|2021-10-29 01:33:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635471210000|2021-10-29 01:33:30|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1635471220000|2021-10-29 01:33:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|8
1635471260000|2021-10-29 01:34:20|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635471270000|2021-10-29 01:34:30|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635471280000|2021-10-29 01:34:40|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635471290000|2021-10-29 01:34:50|1026.6|1021.6|1026.4|1021.4|1026.8|1021.8|1026.4|1021.4|6
1635471300000|2021-10-29 01:35:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|3
1635471310000|2021-10-29 01:35:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|6
1635471340000|2021-10-29 01:35:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635471360000|2021-10-29 01:36:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|4
1635471370000|2021-10-29 01:36:10|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|5
1635471380000|2021-10-29 01:36:20|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635471400000|2021-10-29 01:36:40|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|3
1635471410000|2021-10-29 01:36:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1635471420000|2021-10-29 01:37:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635471430000|2021-10-29 01:37:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635471460000|2021-10-29 01:37:40|1025.7|1020.7|1025.5|1020.5|1025.7|1020.7|1025.5|1020.5|2
1635471540000|2021-10-29 01:39:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1635471550000|2021-10-29 01:39:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635471560000|2021-10-29 01:39:20|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1635471640000|2021-10-29 01:40:40|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|6
1635471720000|2021-10-29 01:42:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635471730000|2021-10-29 01:42:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635471810000|2021-10-29 01:43:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635471820000|2021-10-29 01:43:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635471830000|2021-10-29 01:43:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635471840000|2021-10-29 01:44:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635471860000|2021-10-29 01:44:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635471870000|2021-10-29 01:44:30|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|2
1635471880000|2021-10-29 01:44:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635471890000|2021-10-29 01:44:50|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1635471900000|2021-10-29 01:45:00|1025.3|1020.3|1024.9|1019.9|1025.3|1020.3|1024.9|1019.9|5
1635471910000|2021-10-29 01:45:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635471930000|2021-10-29 01:45:30|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|7
1635471940000|2021-10-29 01:45:40|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|5
1635471950000|2021-10-29 01:45:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|3
1635472050000|2021-10-29 01:47:30|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1635472070000|2021-10-29 01:47:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|3
1635472080000|2021-10-29 01:48:00|1024.9|1019.9|1025.4|1020.4|1025.4|1020.4|1024.9|1019.9|2
1635472090000|2021-10-29 01:48:10|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|2
1635472100000|2021-10-29 01:48:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635472110000|2021-10-29 01:48:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635472120000|2021-10-29 01:48:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635472140000|2021-10-29 01:49:00|1026.7|1021.7|1027|1022|1027.2|1022.2|1026.7|1021.7|7
1635472150000|2021-10-29 01:49:10|1027.1|1022.1|1026.2|1021.2|1027.1|1022.1|1026.2|1021.2|4
1635472160000|2021-10-29 01:49:20|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635472170000|2021-10-29 01:49:30|1026.2|1021.2|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|4
1635472180000|2021-10-29 01:49:40|1026.7|1021.7|1026.4|1021.4|1026.7|1021.7|1026.4|1021.4|2
1635472190000|2021-10-29 01:49:50|1026.6|1021.6|1027|1022|1027.1|1022.1|1026.6|1021.6|4
1635472200000|2021-10-29 01:50:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635472210000|2021-10-29 01:50:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635472220000|2021-10-29 01:50:20|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|3
1635472230000|2021-10-29 01:50:30|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|5
1635472240000|2021-10-29 01:50:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|7
1635472260000|2021-10-29 01:51:00|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1635472330000|2021-10-29 01:52:10|1026.9|1021.9|1026.6|1021.6|1027.1|1022.1|1026.6|1021.6|5
1635472340000|2021-10-29 01:52:20|1026.9|1021.9|1027.3|1022.3|1027.3|1022.3|1026.9|1021.9|4
1635472350000|2021-10-29 01:52:30|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|6
1635472360000|2021-10-29 01:52:40|1027.2|1022.2|1026.6|1021.6|1027.2|1022.2|1026.6|1021.6|5
1635472380000|2021-10-29 01:53:00|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|5
1635472390000|2021-10-29 01:53:10|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|5
1635472410000|2021-10-29 01:53:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635472500000|2021-10-29 01:55:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|5
1635472510000|2021-10-29 01:55:10|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|8
1635472520000|2021-10-29 01:55:20|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1635472530000|2021-10-29 01:55:30|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|12
1635472550000|2021-10-29 01:55:50|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1635472560000|2021-10-29 01:56:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|3
1635472570000|2021-10-29 01:56:10|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|5
1635472580000|2021-10-29 01:56:20|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|6
1635472590000|2021-10-29 01:56:30|1026.7|1021.7|1027|1022|1027|1022|1026.7|1021.7|9
1635472600000|2021-10-29 01:56:40|1026.9|1021.9|1026.6|1021.6|1027.1|1022.1|1026.6|1021.6|7
1635472620000|2021-10-29 01:57:00|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|7
1635472630000|2021-10-29 01:57:10|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|6
1635472640000|2021-10-29 01:57:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1635472680000|2021-10-29 01:58:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635472690000|2021-10-29 01:58:10|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1635472720000|2021-10-29 01:58:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635472730000|2021-10-29 01:58:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635472740000|2021-10-29 01:59:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635472790000|2021-10-29 01:59:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635472800000|2021-10-29 02:00:00|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|2
1635472810000|2021-10-29 02:00:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635472820000|2021-10-29 02:00:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1635472830000|2021-10-29 02:00:30|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1635472840000|2021-10-29 02:00:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635472850000|2021-10-29 02:00:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1635472860000|2021-10-29 02:01:00|1026.2|1021.2|1026|1021|1026.3|1021.3|1026|1021|7
1635472870000|2021-10-29 02:01:10|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635472910000|2021-10-29 02:01:50|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1635472940000|2021-10-29 02:02:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635472950000|2021-10-29 02:02:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1635472960000|2021-10-29 02:02:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1635472980000|2021-10-29 02:03:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635472990000|2021-10-29 02:03:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635473010000|2021-10-29 02:03:30|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1635473040000|2021-10-29 02:04:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1635473050000|2021-10-29 02:04:10|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1635473070000|2021-10-29 02:04:30|1025.4|1020.4|1024.9|1019.9|1025.4|1020.4|1024.9|1019.9|6
1635473080000|2021-10-29 02:04:40|1025|1020|1025|1020|1025|1020|1025|1020|1
1635473090000|2021-10-29 02:04:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635473100000|2021-10-29 02:05:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635473110000|2021-10-29 02:05:10|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|3
1635473130000|2021-10-29 02:05:30|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|7
1635473140000|2021-10-29 02:05:40|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635473150000|2021-10-29 02:05:50|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1635473160000|2021-10-29 02:06:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635473230000|2021-10-29 02:07:10|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1635473240000|2021-10-29 02:07:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635473250000|2021-10-29 02:07:30|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|5
1635473260000|2021-10-29 02:07:40|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|2
1635473330000|2021-10-29 02:08:50|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1635473340000|2021-10-29 02:09:00|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1635473350000|2021-10-29 02:09:10|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635473380000|2021-10-29 02:09:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635473390000|2021-10-29 02:09:50|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|11
1635473400000|2021-10-29 02:10:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635473410000|2021-10-29 02:10:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635473430000|2021-10-29 02:10:30|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|2
1635473450000|2021-10-29 02:10:50|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|4
1635473460000|2021-10-29 02:11:00|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635473470000|2021-10-29 02:11:10|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635473480000|2021-10-29 02:11:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.1|1019.1|9
1635473500000|2021-10-29 02:11:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635473510000|2021-10-29 02:11:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635473520000|2021-10-29 02:12:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1635473530000|2021-10-29 02:12:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|8
1635473540000|2021-10-29 02:12:20|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|12
1635473550000|2021-10-29 02:12:30|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|5
1635473560000|2021-10-29 02:12:40|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635473570000|2021-10-29 02:12:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635473580000|2021-10-29 02:13:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635473590000|2021-10-29 02:13:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635473610000|2021-10-29 02:13:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635473640000|2021-10-29 02:14:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|7
1635473650000|2021-10-29 02:14:10|1025|1020|1025|1020|1025|1020|1024.9|1019.9|5
1635473700000|2021-10-29 02:15:00|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635473720000|2021-10-29 02:15:20|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|5
1635473730000|2021-10-29 02:15:30|1025|1020|1025|1020|1025|1020|1024.9|1019.9|11
1635473740000|2021-10-29 02:15:40|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635473750000|2021-10-29 02:15:50|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635473760000|2021-10-29 02:16:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635473780000|2021-10-29 02:16:20|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635473790000|2021-10-29 02:16:30|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635473820000|2021-10-29 02:17:00|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635473830000|2021-10-29 02:17:10|1025|1020|1025.5|1020.5|1025.5|1020.5|1025|1020|5
1635473840000|2021-10-29 02:17:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635473850000|2021-10-29 02:17:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635473920000|2021-10-29 02:18:40|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1635473960000|2021-10-29 02:19:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635473970000|2021-10-29 02:19:30|1026|1021|1026.2|1021.2|1026.4|1021.4|1026|1021|5
1635473980000|2021-10-29 02:19:40|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|2
1635473990000|2021-10-29 02:19:50|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635474000000|2021-10-29 02:20:00|1026.2|1021.2|1026.4|1021.4|1026.4|1021.4|1026.1|1021.1|5
1635474020000|2021-10-29 02:20:20|1026.7|1021.7|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|3
1635474030000|2021-10-29 02:20:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635474040000|2021-10-29 02:20:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635474070000|2021-10-29 02:21:10|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635474080000|2021-10-29 02:21:20|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|4
1635474090000|2021-10-29 02:21:30|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.1|1021.1|6
1635474110000|2021-10-29 02:21:50|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635474120000|2021-10-29 02:22:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635474130000|2021-10-29 02:22:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635474140000|2021-10-29 02:22:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635474220000|2021-10-29 02:23:40|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635474230000|2021-10-29 02:23:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|8
1635474250000|2021-10-29 02:24:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635474260000|2021-10-29 02:24:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635474270000|2021-10-29 02:24:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1635474280000|2021-10-29 02:24:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635474310000|2021-10-29 02:25:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|6
1635474350000|2021-10-29 02:25:50|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|6
1635474380000|2021-10-29 02:26:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1635474390000|2021-10-29 02:26:30|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1635474430000|2021-10-29 02:27:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635474440000|2021-10-29 02:27:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635474450000|2021-10-29 02:27:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635474460000|2021-10-29 02:27:40|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|4
1635474470000|2021-10-29 02:27:50|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635474480000|2021-10-29 02:28:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1635474500000|2021-10-29 02:28:20|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635474520000|2021-10-29 02:28:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635474550000|2021-10-29 02:29:10|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1635474560000|2021-10-29 02:29:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1635474580000|2021-10-29 02:29:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635474590000|2021-10-29 02:29:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635474600000|2021-10-29 02:30:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635474610000|2021-10-29 02:30:10|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1635474620000|2021-10-29 02:30:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1635474630000|2021-10-29 02:30:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635474640000|2021-10-29 02:30:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635474650000|2021-10-29 02:30:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635474660000|2021-10-29 02:31:00|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.2|1020.2|7
1635474670000|2021-10-29 02:31:10|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|7
1635474680000|2021-10-29 02:31:20|1025|1020|1025.1|1020.1|1025.2|1020.2|1025|1020|6
1635474690000|2021-10-29 02:31:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|5
1635474700000|2021-10-29 02:31:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1635474710000|2021-10-29 02:31:50|1025|1020|1025.1|1020.1|1025.1|1020.1|1024.8|1019.8|7
1635474720000|2021-10-29 02:32:00|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|7
1635474750000|2021-10-29 02:32:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635474780000|2021-10-29 02:33:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1635474840000|2021-10-29 02:34:00|1025.1|1020.1|1025.4|1020.4|1025.4|1020.4|1025|1020|3
1635474850000|2021-10-29 02:34:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635474860000|2021-10-29 02:34:20|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635474870000|2021-10-29 02:34:30|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635474900000|2021-10-29 02:35:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635474910000|2021-10-29 02:35:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635474930000|2021-10-29 02:35:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635474940000|2021-10-29 02:35:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635474950000|2021-10-29 02:35:50|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|7
1635474960000|2021-10-29 02:36:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1635474970000|2021-10-29 02:36:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635475000000|2021-10-29 02:36:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635475010000|2021-10-29 02:36:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635475020000|2021-10-29 02:37:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635475030000|2021-10-29 02:37:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|5
1635475040000|2021-10-29 02:37:20|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635475070000|2021-10-29 02:37:50|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635475080000|2021-10-29 02:38:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635475090000|2021-10-29 02:38:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|7
1635475100000|2021-10-29 02:38:20|1025.7|1020.7|1026|1021|1026|1021|1025.7|1020.7|4
1635475110000|2021-10-29 02:38:30|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026|1021|8
1635475120000|2021-10-29 02:38:40|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|6
1635475130000|2021-10-29 02:38:50|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.8|1020.8|3
1635475140000|2021-10-29 02:39:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|4
1635475150000|2021-10-29 02:39:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1635475180000|2021-10-29 02:39:40|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|5
1635475190000|2021-10-29 02:39:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635475200000|2021-10-29 02:40:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|4
1635475220000|2021-10-29 02:40:20|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.8|1020.8|3
1635475230000|2021-10-29 02:40:30|1026|1021|1026.6|1021.6|1026.6|1021.6|1026|1021|6
1635475240000|2021-10-29 02:40:40|1026.4|1021.4|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|3
1635475260000|2021-10-29 02:41:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635475270000|2021-10-29 02:41:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1635475280000|2021-10-29 02:41:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635475290000|2021-10-29 02:41:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635475350000|2021-10-29 02:42:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635475390000|2021-10-29 02:43:10|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|10
1635475420000|2021-10-29 02:43:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635475430000|2021-10-29 02:43:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635475450000|2021-10-29 02:44:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635475600000|2021-10-29 02:46:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635475660000|2021-10-29 02:47:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635475690000|2021-10-29 02:48:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635475700000|2021-10-29 02:48:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635475730000|2021-10-29 02:48:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635475740000|2021-10-29 02:49:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635475750000|2021-10-29 02:49:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635475760000|2021-10-29 02:49:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635475920000|2021-10-29 02:52:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635475950000|2021-10-29 02:52:30|1025.7|1020.7|1025.4|1020.4|1025.7|1020.7|1025.2|1020.2|7
1635475960000|2021-10-29 02:52:40|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635475970000|2021-10-29 02:52:50|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635476010000|2021-10-29 02:53:30|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|4
1635476030000|2021-10-29 02:53:50|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1635476040000|2021-10-29 02:54:00|1025.3|1020.3|1024.9|1019.9|1025.3|1020.3|1024.9|1019.9|6
1635476110000|2021-10-29 02:55:10|1025|1020|1025|1020|1025|1020|1025|1020|1
1635476130000|2021-10-29 02:55:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635476170000|2021-10-29 02:56:10|1024.7|1019.7|1024.4|1019.4|1024.7|1019.7|1024.4|1019.4|4
1635476180000|2021-10-29 02:56:20|1024.5|1019.5|1023.9|1018.9|1024.5|1019.5|1023.8|1018.8|9
1635476210000|2021-10-29 02:56:50|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635476220000|2021-10-29 02:57:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635476250000|2021-10-29 02:57:30|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024|1019|5
1635476260000|2021-10-29 02:57:40|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635476280000|2021-10-29 02:58:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635476290000|2021-10-29 02:58:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1635476310000|2021-10-29 02:58:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|6
1635476350000|2021-10-29 02:59:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635476360000|2021-10-29 02:59:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635476380000|2021-10-29 02:59:40|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|5
1635476390000|2021-10-29 02:59:50|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|4
1635476400000|2021-10-29 03:00:00|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.1|1019.1|10
1635476410000|2021-10-29 03:00:10|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|9
1635476420000|2021-10-29 03:00:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635476430000|2021-10-29 03:00:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|5
1635476440000|2021-10-29 03:00:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1635476450000|2021-10-29 03:00:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1635476460000|2021-10-29 03:01:00|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1635476470000|2021-10-29 03:01:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635476480000|2021-10-29 03:01:20|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635476490000|2021-10-29 03:01:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|5
1635476500000|2021-10-29 03:01:40|1024|1019|1023.7|1018.7|1024.1|1019.1|1023.7|1018.7|9
1635476510000|2021-10-29 03:01:50|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|3
1635476520000|2021-10-29 03:02:00|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|4
1635476530000|2021-10-29 03:02:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635476550000|2021-10-29 03:02:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635476560000|2021-10-29 03:02:40|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|6
1635476570000|2021-10-29 03:02:50|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635476590000|2021-10-29 03:03:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|7
1635476610000|2021-10-29 03:03:30|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635476620000|2021-10-29 03:03:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635476630000|2021-10-29 03:03:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635476640000|2021-10-29 03:04:00|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635476650000|2021-10-29 03:04:10|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|3
1635476660000|2021-10-29 03:04:20|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|5
1635476670000|2021-10-29 03:04:30|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635476680000|2021-10-29 03:04:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|7
1635476700000|2021-10-29 03:05:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|3
1635476710000|2021-10-29 03:05:10|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|7
1635476730000|2021-10-29 03:05:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|5
1635476740000|2021-10-29 03:05:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1635476750000|2021-10-29 03:05:50|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|9
1635476760000|2021-10-29 03:06:00|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1635476770000|2021-10-29 03:06:10|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|4
1635476780000|2021-10-29 03:06:20|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|6
1635476790000|2021-10-29 03:06:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|4
1635476810000|2021-10-29 03:06:50|1023.8|1018.8|1023.9|1018.9|1024|1019|1023.8|1018.8|3
1635476820000|2021-10-29 03:07:00|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|6
1635476830000|2021-10-29 03:07:10|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|6
1635476840000|2021-10-29 03:07:20|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635476850000|2021-10-29 03:07:30|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635476860000|2021-10-29 03:07:40|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|9
1635476870000|2021-10-29 03:07:50|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635476880000|2021-10-29 03:08:00|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|3
1635476930000|2021-10-29 03:08:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635476940000|2021-10-29 03:09:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635476980000|2021-10-29 03:09:40|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|6
1635476990000|2021-10-29 03:09:50|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1635477000000|2021-10-29 03:10:00|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|6
1635477010000|2021-10-29 03:10:10|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1635477050000|2021-10-29 03:10:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635477060000|2021-10-29 03:11:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635477070000|2021-10-29 03:11:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635477080000|2021-10-29 03:11:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635477180000|2021-10-29 03:13:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|6
1635477200000|2021-10-29 03:13:20|1023.8|1018.8|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|6
1635477240000|2021-10-29 03:14:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635477340000|2021-10-29 03:15:40|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635477350000|2021-10-29 03:15:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635477360000|2021-10-29 03:16:00|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635477370000|2021-10-29 03:16:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635477380000|2021-10-29 03:16:20|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635477390000|2021-10-29 03:16:30|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1635477410000|2021-10-29 03:16:50|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635477580000|2021-10-29 03:19:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635477590000|2021-10-29 03:19:50|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|2
1635477650000|2021-10-29 03:20:50|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1635477740000|2021-10-29 03:22:20|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|3
1635477750000|2021-10-29 03:22:30|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1635477760000|2021-10-29 03:22:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635477770000|2021-10-29 03:22:50|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|4
1635477780000|2021-10-29 03:23:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635477790000|2021-10-29 03:23:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635477800000|2021-10-29 03:23:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635477810000|2021-10-29 03:23:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635477820000|2021-10-29 03:23:40|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635477860000|2021-10-29 03:24:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635477870000|2021-10-29 03:24:30|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|4
1635477880000|2021-10-29 03:24:40|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1635477890000|2021-10-29 03:24:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635477900000|2021-10-29 03:25:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635478020000|2021-10-29 03:27:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635478060000|2021-10-29 03:27:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635478070000|2021-10-29 03:27:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635478180000|2021-10-29 03:29:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635478200000|2021-10-29 03:30:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635478240000|2021-10-29 03:30:40|1024.8|1019.8|1024.3|1019.3|1024.8|1019.8|1024.3|1019.3|2
1635478330000|2021-10-29 03:32:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635478350000|2021-10-29 03:32:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635478380000|2021-10-29 03:33:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635478400000|2021-10-29 03:33:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635478620000|2021-10-29 03:37:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635478730000|2021-10-29 03:38:50|1024.6|1019.6|1024.3|1019.3|1024.6|1019.6|1024.3|1019.3|3
1635478740000|2021-10-29 03:39:00|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|9
1635478750000|2021-10-29 03:39:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635478760000|2021-10-29 03:39:20|1024|1019|1024|1019|1024.1|1019.1|1024|1019|3
1635478800000|2021-10-29 03:40:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635478820000|2021-10-29 03:40:20|1023.7|1018.7|1023.8|1018.8|1023.9|1018.9|1023.7|1018.7|8
1635478830000|2021-10-29 03:40:30|1023.9|1018.9|1024|1019|1024|1019|1023.7|1018.7|7
1635478850000|2021-10-29 03:40:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635478860000|2021-10-29 03:41:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635478870000|2021-10-29 03:41:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635478980000|2021-10-29 03:43:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635478990000|2021-10-29 03:43:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635479130000|2021-10-29 03:45:30|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|13
1635479140000|2021-10-29 03:45:40|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|24
1635479150000|2021-10-29 03:45:50|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|17
1635479160000|2021-10-29 03:46:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|9
1635479230000|2021-10-29 03:47:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635479260000|2021-10-29 03:47:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635479270000|2021-10-29 03:47:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635479280000|2021-10-29 03:48:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|36
1635479290000|2021-10-29 03:48:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635479380000|2021-10-29 03:49:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635479390000|2021-10-29 03:49:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635479400000|2021-10-29 03:50:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|9
1635479410000|2021-10-29 03:50:10|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1635479420000|2021-10-29 03:50:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635479440000|2021-10-29 03:50:40|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1635479450000|2021-10-29 03:50:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635479470000|2021-10-29 03:51:10|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|3
1635479860000|2021-10-29 03:57:40|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635479880000|2021-10-29 03:58:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635479900000|2021-10-29 03:58:20|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635479920000|2021-10-29 03:58:40|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1635480030000|2021-10-29 04:00:30|1024.8|1019.8|1024.5|1019.5|1024.8|1019.8|1024.5|1019.5|3
1635480040000|2021-10-29 04:00:40|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|6
1635480050000|2021-10-29 04:00:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635480060000|2021-10-29 04:01:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635480150000|2021-10-29 04:02:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1635480160000|2021-10-29 04:02:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635480190000|2021-10-29 04:03:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635480240000|2021-10-29 04:04:00|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|3
1635480260000|2021-10-29 04:04:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635480300000|2021-10-29 04:05:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635480440000|2021-10-29 04:07:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635480460000|2021-10-29 04:07:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635480470000|2021-10-29 04:07:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635480550000|2021-10-29 04:09:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|4
1635480560000|2021-10-29 04:09:20|1024|1019|1024|1019|1024|1019|1023.9|1018.9|5
1635480570000|2021-10-29 04:09:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635480600000|2021-10-29 04:10:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|6
1635480630000|2021-10-29 04:10:30|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|4
1635480640000|2021-10-29 04:10:40|1024.1|1019.1|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|5
1635480650000|2021-10-29 04:10:50|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1635480660000|2021-10-29 04:11:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635480690000|2021-10-29 04:11:30|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|2
1635480700000|2021-10-29 04:11:40|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|4
1635480710000|2021-10-29 04:11:50|1024|1019|1024|1019|1024|1019|1024|1019|1
1635480720000|2021-10-29 04:12:00|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635480730000|2021-10-29 04:12:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|3
1635480740000|2021-10-29 04:12:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1635480750000|2021-10-29 04:12:30|1023.9|1018.9|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|3
1635480790000|2021-10-29 04:13:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635480800000|2021-10-29 04:13:20|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635480840000|2021-10-29 04:14:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1635480850000|2021-10-29 04:14:10|1023.9|1018.9|1024.4|1019.4|1024.4|1019.4|1023.8|1018.8|4
1635480890000|2021-10-29 04:14:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635480900000|2021-10-29 04:15:00|1024.4|1019.4|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|5
1635480910000|2021-10-29 04:15:10|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|2
1635480920000|2021-10-29 04:15:20|1024.1|1019.1|1024.5|1019.5|1024.9|1019.9|1024.1|1019.1|6
1635480930000|2021-10-29 04:15:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635480940000|2021-10-29 04:15:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635480950000|2021-10-29 04:15:50|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|5
1635480960000|2021-10-29 04:16:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635480970000|2021-10-29 04:16:10|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024|1019|3
1635481010000|2021-10-29 04:16:50|1024.4|1019.4|1024.1|1019.1|1024.4|1019.4|1023.9|1018.9|4
1635481040000|2021-10-29 04:17:20|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635481060000|2021-10-29 04:17:40|1024|1019|1024|1019|1024|1019|1024|1019|1
1635481140000|2021-10-29 04:19:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635481190000|2021-10-29 04:19:50|1024|1019|1024|1019|1024|1019|1024|1019|1
1635481200000|2021-10-29 04:20:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635481230000|2021-10-29 04:20:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635481380000|2021-10-29 04:23:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635481410000|2021-10-29 04:23:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635481420000|2021-10-29 04:23:40|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635481430000|2021-10-29 04:23:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635481450000|2021-10-29 04:24:10|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1635481470000|2021-10-29 04:24:30|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635481480000|2021-10-29 04:24:40|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635481510000|2021-10-29 04:25:10|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635481520000|2021-10-29 04:25:20|1022.7|1017.7|1023.2|1018.2|1023.2|1018.2|1022.7|1017.7|4
1635481530000|2021-10-29 04:25:30|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635481590000|2021-10-29 04:26:30|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635481640000|2021-10-29 04:27:20|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|5
1635481650000|2021-10-29 04:27:30|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|2
1635481700000|2021-10-29 04:28:20|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635481710000|2021-10-29 04:28:30|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1635481720000|2021-10-29 04:28:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|5
1635481730000|2021-10-29 04:28:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635481740000|2021-10-29 04:29:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635481760000|2021-10-29 04:29:20|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|6
1635481780000|2021-10-29 04:29:40|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635481810000|2021-10-29 04:30:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1635481820000|2021-10-29 04:30:20|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635481830000|2021-10-29 04:30:30|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635481870000|2021-10-29 04:31:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635481880000|2021-10-29 04:31:20|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1635481900000|2021-10-29 04:31:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635481940000|2021-10-29 04:32:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|13
1635481950000|2021-10-29 04:32:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|11
1635481960000|2021-10-29 04:32:40|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|4
1635481980000|2021-10-29 04:33:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|6
1635482040000|2021-10-29 04:34:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635482060000|2021-10-29 04:34:20|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635482070000|2021-10-29 04:34:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1635482090000|2021-10-29 04:34:50|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|9
1635482140000|2021-10-29 04:35:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635482150000|2021-10-29 04:35:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635482170000|2021-10-29 04:36:10|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|2
1635482180000|2021-10-29 04:36:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635482250000|2021-10-29 04:37:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635482280000|2021-10-29 04:38:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635482290000|2021-10-29 04:38:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635482300000|2021-10-29 04:38:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635482330000|2021-10-29 04:38:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|6
1635482340000|2021-10-29 04:39:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635482350000|2021-10-29 04:39:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|10
1635482360000|2021-10-29 04:39:20|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|16
1635482370000|2021-10-29 04:39:30|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|10
1635482400000|2021-10-29 04:40:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|6
1635482410000|2021-10-29 04:40:10|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635482470000|2021-10-29 04:41:10|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635482560000|2021-10-29 04:42:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635482570000|2021-10-29 04:42:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635482580000|2021-10-29 04:43:00|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|3
1635482590000|2021-10-29 04:43:10|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|3
1635482600000|2021-10-29 04:43:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635482610000|2021-10-29 04:43:30|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635482620000|2021-10-29 04:43:40|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635482630000|2021-10-29 04:43:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635482650000|2021-10-29 04:44:10|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|3
1635482660000|2021-10-29 04:44:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635482700000|2021-10-29 04:45:00|1021.4|1016.4|1021.1|1016.1|1021.5|1016.5|1021.1|1016.1|14
1635482710000|2021-10-29 04:45:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635482730000|2021-10-29 04:45:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635483000000|2021-10-29 04:50:00|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.3|1016.3|4
1635483010000|2021-10-29 04:50:10|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|4
1635483020000|2021-10-29 04:50:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021|1016|13
1635483030000|2021-10-29 04:50:30|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|16
1635483040000|2021-10-29 04:50:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635483050000|2021-10-29 04:50:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|14
1635483060000|2021-10-29 04:51:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|25
1635483070000|2021-10-29 04:51:10|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|11
1635483080000|2021-10-29 04:51:20|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|34
1635483090000|2021-10-29 04:51:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|38
1635483100000|2021-10-29 04:51:40|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|31
1635483110000|2021-10-29 04:51:50|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|23
1635483120000|2021-10-29 04:52:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|20
1635483130000|2021-10-29 04:52:10|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|23
1635483140000|2021-10-29 04:52:20|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|30
1635483150000|2021-10-29 04:52:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|5
1635483160000|2021-10-29 04:52:40|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1635483190000|2021-10-29 04:53:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|6
1635483210000|2021-10-29 04:53:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1635483230000|2021-10-29 04:53:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635483240000|2021-10-29 04:54:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635483400000|2021-10-29 04:56:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635483410000|2021-10-29 04:56:50|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635483430000|2021-10-29 04:57:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635483440000|2021-10-29 04:57:20|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635483450000|2021-10-29 04:57:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635483460000|2021-10-29 04:57:40|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635483470000|2021-10-29 04:57:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|7
1635483480000|2021-10-29 04:58:00|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|8
1635483490000|2021-10-29 04:58:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635483540000|2021-10-29 04:59:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635483550000|2021-10-29 04:59:10|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|3
1635483560000|2021-10-29 04:59:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635483570000|2021-10-29 04:59:30|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635483580000|2021-10-29 04:59:40|1021|1016|1020.8|1015.8|1021|1016|1020.8|1015.8|9
1635483590000|2021-10-29 04:59:50|1020.7|1015.7|1020.5|1015.5|1020.8|1015.8|1020.5|1015.5|6
1635483600000|2021-10-29 05:00:00|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|4
1635483610000|2021-10-29 05:00:10|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|4
1635483620000|2021-10-29 05:00:20|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|13
1635483630000|2021-10-29 05:00:30|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|8
1635483640000|2021-10-29 05:00:40|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|2
1635483660000|2021-10-29 05:01:00|1020.5|1015.5|1020.2|1015.2|1020.6|1015.6|1020.2|1015.2|5
1635483670000|2021-10-29 05:01:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635483680000|2021-10-29 05:01:20|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|6
1635483690000|2021-10-29 05:01:30|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|12
1635483700000|2021-10-29 05:01:40|1020.1|1015.1|1020|1015|1020.2|1015.2|1020|1015|4
1635483710000|2021-10-29 05:01:50|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1635483720000|2021-10-29 05:02:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|3
1635483730000|2021-10-29 05:02:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635483740000|2021-10-29 05:02:20|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|3
1635483750000|2021-10-29 05:02:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635483760000|2021-10-29 05:02:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635483810000|2021-10-29 05:03:30|1019.6|1014.6|1020.2|1015.2|1020.2|1015.2|1019.5|1014.5|4
1635483830000|2021-10-29 05:03:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635483860000|2021-10-29 05:04:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635483870000|2021-10-29 05:04:30|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.7|1014.7|8
1635483880000|2021-10-29 05:04:40|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|9
1635483900000|2021-10-29 05:05:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1635483910000|2021-10-29 05:05:10|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.7|1014.7|5
1635483920000|2021-10-29 05:05:20|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|6
1635483930000|2021-10-29 05:05:30|1020.2|1015.2|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|4
1635483950000|2021-10-29 05:05:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635483960000|2021-10-29 05:06:00|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|14
1635483970000|2021-10-29 05:06:10|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635483990000|2021-10-29 05:06:30|1020|1015|1019.6|1014.6|1020|1015|1019.6|1014.6|2
1635484000000|2021-10-29 05:06:40|1019.3|1014.3|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|2
1635484010000|2021-10-29 05:06:50|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|3
1635484020000|2021-10-29 05:07:00|1019.6|1014.6|1019.3|1014.3|1019.6|1014.6|1019.3|1014.3|3
1635484040000|2021-10-29 05:07:20|1019.4|1014.4|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|4
1635484050000|2021-10-29 05:07:30|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.5|1014.5|5
1635484060000|2021-10-29 05:07:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635484070000|2021-10-29 05:07:50|1019.6|1014.6|1020|1015|1020|1015|1019.6|1014.6|4
1635484080000|2021-10-29 05:08:00|1019.9|1014.9|1019.6|1014.6|1019.9|1014.9|1019.6|1014.6|6
1635484100000|2021-10-29 05:08:20|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.1|1014.1|11
1635484110000|2021-10-29 05:08:30|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635484120000|2021-10-29 05:08:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635484140000|2021-10-29 05:09:00|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.8|1013.8|4
1635484150000|2021-10-29 05:09:10|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635484160000|2021-10-29 05:09:20|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|3
1635484180000|2021-10-29 05:09:40|1019|1014|1019.8|1014.8|1019.8|1014.8|1019|1014|8
1635484190000|2021-10-29 05:09:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1635484200000|2021-10-29 05:10:00|1019.8|1014.8|1020.3|1015.3|1020.3|1015.3|1019.7|1014.7|5
1635484210000|2021-10-29 05:10:10|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|13
1635484220000|2021-10-29 05:10:20|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635484230000|2021-10-29 05:10:30|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|4
1635484240000|2021-10-29 05:10:40|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1635484250000|2021-10-29 05:10:50|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|6
1635484260000|2021-10-29 05:11:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|4
1635484280000|2021-10-29 05:11:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635484290000|2021-10-29 05:11:30|1020|1015|1020.1|1015.1|1020.2|1015.2|1020|1015|13
1635484300000|2021-10-29 05:11:40|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|31
1635484310000|2021-10-29 05:11:50|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020|1015|26
1635484320000|2021-10-29 05:12:00|1020.3|1015.3|1020.1|1015.1|1020.4|1015.4|1020.1|1015.1|8
1635484330000|2021-10-29 05:12:10|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|12
1635484340000|2021-10-29 05:12:20|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|12
1635484350000|2021-10-29 05:12:30|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|12
1635484360000|2021-10-29 05:12:40|1020|1015|1020|1015|1020.1|1015.1|1020|1015|21
1635484380000|2021-10-29 05:13:00|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|27
1635484390000|2021-10-29 05:13:10|1020|1015|1020|1015|1020.1|1015.1|1020|1015|19
1635484400000|2021-10-29 05:13:20|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|30
1635484410000|2021-10-29 05:13:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|26
1635484420000|2021-10-29 05:13:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|26
1635484430000|2021-10-29 05:13:50|1020.1|1015.1|1020|1015|1020.1|1015.1|1019.9|1014.9|12
1635484440000|2021-10-29 05:14:00|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.6|1014.6|10
1635484450000|2021-10-29 05:14:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635484460000|2021-10-29 05:14:20|1019.5|1014.5|1019.8|1014.8|1019.9|1014.9|1019.5|1014.5|3
1635484470000|2021-10-29 05:14:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|5
1635484480000|2021-10-29 05:14:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1635484490000|2021-10-29 05:14:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635484520000|2021-10-29 05:15:20|1020|1015|1020|1015|1020|1015|1019.9|1014.9|5
1635484570000|2021-10-29 05:16:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|6
1635484580000|2021-10-29 05:16:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|11
1635484590000|2021-10-29 05:16:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|4
1635484600000|2021-10-29 05:16:40|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|9
1635484610000|2021-10-29 05:16:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|7
1635484620000|2021-10-29 05:17:00|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1635484630000|2021-10-29 05:17:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|3
1635484640000|2021-10-29 05:17:20|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|11
1635484660000|2021-10-29 05:17:40|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635484670000|2021-10-29 05:17:50|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|3
1635484680000|2021-10-29 05:18:00|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635484690000|2021-10-29 05:18:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635484700000|2021-10-29 05:18:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635484780000|2021-10-29 05:19:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1635484800000|2021-10-29 05:20:00|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635484810000|2021-10-29 05:20:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|3
1635484820000|2021-10-29 05:20:20|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1635484830000|2021-10-29 05:20:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635484900000|2021-10-29 05:21:40|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635484910000|2021-10-29 05:21:50|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|9
1635484920000|2021-10-29 05:22:00|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635484930000|2021-10-29 05:22:10|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635484940000|2021-10-29 05:22:20|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1635484970000|2021-10-29 05:22:50|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635484990000|2021-10-29 05:23:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635485010000|2021-10-29 05:23:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635485020000|2021-10-29 05:23:40|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1635485040000|2021-10-29 05:24:00|1019.9|1014.9|1020.1|1015.1|1020.2|1015.2|1019.9|1014.9|3
1635485060000|2021-10-29 05:24:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635485090000|2021-10-29 05:24:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635485100000|2021-10-29 05:25:00|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1635485110000|2021-10-29 05:25:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|3
1635485120000|2021-10-29 05:25:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|17
1635485130000|2021-10-29 05:25:30|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635485140000|2021-10-29 05:25:40|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1635485150000|2021-10-29 05:25:50|1019.9|1014.9|1019.6|1014.6|1020|1015|1019.6|1014.6|33
1635485160000|2021-10-29 05:26:00|1019.7|1014.7|1020.3|1015.3|1020.3|1015.3|1019.7|1014.7|3
1635485170000|2021-10-29 05:26:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635485180000|2021-10-29 05:26:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635485190000|2021-10-29 05:26:30|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|5
1635485200000|2021-10-29 05:26:40|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635485290000|2021-10-29 05:28:10|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1635485300000|2021-10-29 05:28:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|5
1635485310000|2021-10-29 05:28:30|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1635485330000|2021-10-29 05:28:50|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1635485340000|2021-10-29 05:29:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635485370000|2021-10-29 05:29:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635485380000|2021-10-29 05:29:40|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|6
1635485390000|2021-10-29 05:29:50|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|3
1635485400000|2021-10-29 05:30:00|1020.2|1015.2|1019.8|1014.8|1020.2|1015.2|1019.8|1014.8|4
1635485410000|2021-10-29 05:30:10|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635485420000|2021-10-29 05:30:20|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635485430000|2021-10-29 05:30:30|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|6
1635485440000|2021-10-29 05:30:40|1019.5|1014.5|1018.8|1013.8|1019.5|1014.5|1018.7|1013.7|21
1635485450000|2021-10-29 05:30:50|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.7|1013.7|8
1635485460000|2021-10-29 05:31:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1635485470000|2021-10-29 05:31:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635485500000|2021-10-29 05:31:40|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635485510000|2021-10-29 05:31:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1635485530000|2021-10-29 05:32:10|1019.1|1014.1|1019.6|1014.6|1019.6|1014.6|1019.1|1014.1|5
1635485560000|2021-10-29 05:32:40|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|2
1635485580000|2021-10-29 05:33:00|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|3
1635485590000|2021-10-29 05:33:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|3
1635485600000|2021-10-29 05:33:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|8
1635485610000|2021-10-29 05:33:30|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635485620000|2021-10-29 05:33:40|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|8
1635485630000|2021-10-29 05:33:50|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635485640000|2021-10-29 05:34:00|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|3
1635485650000|2021-10-29 05:34:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635485660000|2021-10-29 05:34:20|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1635485670000|2021-10-29 05:34:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635485680000|2021-10-29 05:34:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1635485700000|2021-10-29 05:35:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635485720000|2021-10-29 05:35:20|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|7
1635485750000|2021-10-29 05:35:50|1019|1014|1019|1014|1019|1014|1019|1014|1
1635485760000|2021-10-29 05:36:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1635485780000|2021-10-29 05:36:20|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|2
1635485790000|2021-10-29 05:36:30|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1018.9|1013.9|6
1635485800000|2021-10-29 05:36:40|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019|1014|4
1635485820000|2021-10-29 05:37:00|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635485830000|2021-10-29 05:37:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|9
1635485840000|2021-10-29 05:37:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1635485850000|2021-10-29 05:37:30|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635485860000|2021-10-29 05:37:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635485870000|2021-10-29 05:37:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635485880000|2021-10-29 05:38:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1635485900000|2021-10-29 05:38:20|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1635485920000|2021-10-29 05:38:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1635485950000|2021-10-29 05:39:10|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1635485970000|2021-10-29 05:39:30|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|2
1635485990000|2021-10-29 05:39:50|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|8
1635486000000|2021-10-29 05:40:00|1020.9|1015.9|1021.3|1016.3|1021.3|1016.3|1020.9|1015.9|8
1635486010000|2021-10-29 05:40:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|8
1635486020000|2021-10-29 05:40:20|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635486040000|2021-10-29 05:40:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635486050000|2021-10-29 05:40:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635486060000|2021-10-29 05:41:00|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1635486070000|2021-10-29 05:41:10|1020.8|1015.8|1020.2|1015.2|1020.8|1015.8|1020.2|1015.2|5
1635486080000|2021-10-29 05:41:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635486090000|2021-10-29 05:41:30|1020.2|1015.2|1020.6|1015.6|1020.6|1015.6|1020.2|1015.2|10
1635486100000|2021-10-29 05:41:40|1020.5|1015.5|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|4
1635486110000|2021-10-29 05:41:50|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635486120000|2021-10-29 05:42:00|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|8
1635486130000|2021-10-29 05:42:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|7
1635486140000|2021-10-29 05:42:20|1021|1016|1021|1016|1021.1|1016.1|1021|1016|3
1635486150000|2021-10-29 05:42:30|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635486180000|2021-10-29 05:43:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|9
1635486190000|2021-10-29 05:43:10|1020.9|1015.9|1021.2|1016.2|1021.3|1016.3|1020.9|1015.9|4
1635486200000|2021-10-29 05:43:20|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1635486210000|2021-10-29 05:43:30|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|7
1635486220000|2021-10-29 05:43:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|38
1635486230000|2021-10-29 05:43:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|5
1635486240000|2021-10-29 05:44:00|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|15
1635486250000|2021-10-29 05:44:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|35
1635486260000|2021-10-29 05:44:20|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|6
1635486270000|2021-10-29 05:44:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|7
1635486280000|2021-10-29 05:44:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635486290000|2021-10-29 05:44:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|15
1635486300000|2021-10-29 05:45:00|1021.2|1016.2|1020.5|1015.5|1021.2|1016.2|1020.4|1015.4|13
1635486310000|2021-10-29 05:45:10|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|14
1635486320000|2021-10-29 05:45:20|1020.7|1015.7|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|6
1635486330000|2021-10-29 05:45:30|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|2
1635486350000|2021-10-29 05:45:50|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635486360000|2021-10-29 05:46:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|5
1635486380000|2021-10-29 05:46:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635486390000|2021-10-29 05:46:30|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|4
1635486400000|2021-10-29 05:46:40|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|7
1635486420000|2021-10-29 05:47:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635486430000|2021-10-29 05:47:10|1020.1|1015.1|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|3
1635486440000|2021-10-29 05:47:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635486450000|2021-10-29 05:47:30|1019.6|1014.6|1020.1|1015.1|1020.2|1015.2|1019.6|1014.6|10
1635486460000|2021-10-29 05:47:40|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635486470000|2021-10-29 05:47:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635486480000|2021-10-29 05:48:00|1020.1|1015.1|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|4
1635486490000|2021-10-29 05:48:10|1020.3|1015.3|1020|1015|1020.3|1015.3|1020|1015|4
1635486500000|2021-10-29 05:48:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635486550000|2021-10-29 05:49:10|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|4
1635486570000|2021-10-29 05:49:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635486580000|2021-10-29 05:49:40|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020|1015|3
1635486600000|2021-10-29 05:50:00|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|3
1635486620000|2021-10-29 05:50:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|2
1635486640000|2021-10-29 05:50:40|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|4
1635486650000|2021-10-29 05:50:50|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|5
1635486660000|2021-10-29 05:51:00|1020.5|1015.5|1019.8|1014.8|1020.5|1015.5|1019.8|1014.8|9
1635486670000|2021-10-29 05:51:10|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635486680000|2021-10-29 05:51:20|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|5
1635486690000|2021-10-29 05:51:30|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|11
1635486700000|2021-10-29 05:51:40|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1635486710000|2021-10-29 05:51:50|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.8|1014.8|11
1635486720000|2021-10-29 05:52:00|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1635486750000|2021-10-29 05:52:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1019.9|1014.9|3
1635486780000|2021-10-29 05:53:00|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635486810000|2021-10-29 05:53:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635486820000|2021-10-29 05:53:40|1020|1015|1020|1015|1020|1015|1020|1015|1
1635486830000|2021-10-29 05:53:50|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635486840000|2021-10-29 05:54:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635486860000|2021-10-29 05:54:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635486870000|2021-10-29 05:54:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635486880000|2021-10-29 05:54:40|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|7
1635486890000|2021-10-29 05:54:50|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|6
1635486900000|2021-10-29 05:55:00|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|8
1635486910000|2021-10-29 05:55:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|5
1635486920000|2021-10-29 05:55:20|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|4
1635486950000|2021-10-29 05:55:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1635486960000|2021-10-29 05:56:00|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|5
1635486970000|2021-10-29 05:56:10|1020|1015|1020|1015|1020.1|1015.1|1020|1015|5
1635486980000|2021-10-29 05:56:20|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635486990000|2021-10-29 05:56:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635487010000|2021-10-29 05:56:50|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1635487020000|2021-10-29 05:57:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635487030000|2021-10-29 05:57:10|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|3
1635487040000|2021-10-29 05:57:20|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|4
1635487060000|2021-10-29 05:57:40|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|2
1635487190000|2021-10-29 05:59:50|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635487200000|2021-10-29 06:00:00|1020.4|1015.4|1020|1015|1020.4|1015.4|1019.9|1014.9|7
1635487210000|2021-10-29 06:00:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|11
1635487220000|2021-10-29 06:00:20|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|10
1635487230000|2021-10-29 06:00:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|5
1635487240000|2021-10-29 06:00:40|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|4
1635487250000|2021-10-29 06:00:50|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|5
1635487260000|2021-10-29 06:01:00|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|2
1635487270000|2021-10-29 06:01:10|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|5
1635487280000|2021-10-29 06:01:20|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.7|1014.7|4
1635487290000|2021-10-29 06:01:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635487300000|2021-10-29 06:01:40|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|12
1635487310000|2021-10-29 06:01:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|7
1635487320000|2021-10-29 06:02:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635487330000|2021-10-29 06:02:10|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1635487340000|2021-10-29 06:02:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635487350000|2021-10-29 06:02:30|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|4
1635487360000|2021-10-29 06:02:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|13
1635487370000|2021-10-29 06:02:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635487380000|2021-10-29 06:03:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635487390000|2021-10-29 06:03:10|1019.8|1014.8|1020.2|1015.2|1020.2|1015.2|1019.8|1014.8|6
1635487400000|2021-10-29 06:03:20|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|16
1635487410000|2021-10-29 06:03:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1635487420000|2021-10-29 06:03:40|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|3
1635487430000|2021-10-29 06:03:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|7
1635487440000|2021-10-29 06:04:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635487450000|2021-10-29 06:04:10|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635487460000|2021-10-29 06:04:20|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|5
1635487480000|2021-10-29 06:04:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635487490000|2021-10-29 06:04:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1635487500000|2021-10-29 06:05:00|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635487510000|2021-10-29 06:05:10|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635487530000|2021-10-29 06:05:30|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1635487540000|2021-10-29 06:05:40|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635487560000|2021-10-29 06:06:00|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635487570000|2021-10-29 06:06:10|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|3
1635487600000|2021-10-29 06:06:40|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1635487610000|2021-10-29 06:06:50|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1635487620000|2021-10-29 06:07:00|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|5
1635487660000|2021-10-29 06:07:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635487670000|2021-10-29 06:07:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|5
1635487680000|2021-10-29 06:08:00|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|6
1635487690000|2021-10-29 06:08:10|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1635487750000|2021-10-29 06:09:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635487780000|2021-10-29 06:09:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635487800000|2021-10-29 06:10:00|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|9
1635487820000|2021-10-29 06:10:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635487830000|2021-10-29 06:10:30|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1635487840000|2021-10-29 06:10:40|1020|1015|1020.2|1015.2|1020.2|1015.2|1020|1015|5
1635487860000|2021-10-29 06:11:00|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1635487890000|2021-10-29 06:11:30|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|12
1635487900000|2021-10-29 06:11:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1635487910000|2021-10-29 06:11:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|6
1635487920000|2021-10-29 06:12:00|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|8
1635487950000|2021-10-29 06:12:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1635487980000|2021-10-29 06:13:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1635488010000|2021-10-29 06:13:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635488020000|2021-10-29 06:13:40|1020|1015|1019.8|1014.8|1020|1015|1019.8|1014.8|3
1635488030000|2021-10-29 06:13:50|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|2
1635488040000|2021-10-29 06:14:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635488060000|2021-10-29 06:14:20|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635488070000|2021-10-29 06:14:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635488080000|2021-10-29 06:14:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635488090000|2021-10-29 06:14:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635488100000|2021-10-29 06:15:00|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.4|1014.4|10
1635488110000|2021-10-29 06:15:10|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|7
1635488120000|2021-10-29 06:15:20|1019.5|1014.5|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|6
1635488130000|2021-10-29 06:15:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|15
1635488140000|2021-10-29 06:15:40|1019.5|1014.5|1019.4|1014.4|1019.6|1014.6|1019.3|1014.3|18
1635488150000|2021-10-29 06:15:50|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|3
1635488160000|2021-10-29 06:16:00|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635488170000|2021-10-29 06:16:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635488180000|2021-10-29 06:16:20|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|4
1635488190000|2021-10-29 06:16:30|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|5
1635488200000|2021-10-29 06:16:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1635488210000|2021-10-29 06:16:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635488220000|2021-10-29 06:17:00|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|6
1635488230000|2021-10-29 06:17:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635488240000|2021-10-29 06:17:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1635488260000|2021-10-29 06:17:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1635488280000|2021-10-29 06:18:00|1019.4|1014.4|1019.3|1014.3|1019.5|1014.5|1019.1|1014.1|8
1635488300000|2021-10-29 06:18:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635488310000|2021-10-29 06:18:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635488320000|2021-10-29 06:18:40|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635488340000|2021-10-29 06:19:00|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635488350000|2021-10-29 06:19:10|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019|1014|5
1635488360000|2021-10-29 06:19:20|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019|1014|4
1635488370000|2021-10-29 06:19:30|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1635488380000|2021-10-29 06:19:40|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1635488400000|2021-10-29 06:20:00|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635488430000|2021-10-29 06:20:30|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1635488440000|2021-10-29 06:20:40|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|3
1635488450000|2021-10-29 06:20:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1635488460000|2021-10-29 06:21:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1635488470000|2021-10-29 06:21:10|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635488480000|2021-10-29 06:21:20|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635488490000|2021-10-29 06:21:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1635488500000|2021-10-29 06:21:40|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1635488510000|2021-10-29 06:21:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1635488530000|2021-10-29 06:22:10|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635488540000|2021-10-29 06:22:20|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|4
1635488550000|2021-10-29 06:22:30|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635488560000|2021-10-29 06:22:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|4
1635488570000|2021-10-29 06:22:50|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635488580000|2021-10-29 06:23:00|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635488620000|2021-10-29 06:23:40|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1635488630000|2021-10-29 06:23:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1635488670000|2021-10-29 06:24:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635488680000|2021-10-29 06:24:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1635488710000|2021-10-29 06:25:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635488720000|2021-10-29 06:25:20|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|5
1635488730000|2021-10-29 06:25:30|1019.4|1014.4|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|4
1635488740000|2021-10-29 06:25:40|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|6
1635488750000|2021-10-29 06:25:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635488760000|2021-10-29 06:26:00|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.9|1014.9|6
1635488770000|2021-10-29 06:26:10|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|4
1635488780000|2021-10-29 06:26:20|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|5
1635488800000|2021-10-29 06:26:40|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1635488810000|2021-10-29 06:26:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|4
1635488850000|2021-10-29 06:27:30|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|4
1635488860000|2021-10-29 06:27:40|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|3
1635488880000|2021-10-29 06:28:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|10
1635488890000|2021-10-29 06:28:10|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635488900000|2021-10-29 06:28:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|8
1635488910000|2021-10-29 06:28:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|4
1635488920000|2021-10-29 06:28:40|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|3
1635488930000|2021-10-29 06:28:50|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|8
1635488940000|2021-10-29 06:29:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|9
1635488950000|2021-10-29 06:29:10|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|8
1635488960000|2021-10-29 06:29:20|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1635488970000|2021-10-29 06:29:30|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1635488980000|2021-10-29 06:29:40|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|3
1635488990000|2021-10-29 06:29:50|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|13
1635489000000|2021-10-29 06:30:00|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|17
1635489010000|2021-10-29 06:30:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|13
1635489020000|2021-10-29 06:30:20|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1635489040000|2021-10-29 06:30:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635489050000|2021-10-29 06:30:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1635489060000|2021-10-29 06:31:00|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|3
1635489070000|2021-10-29 06:31:10|1020.2|1015.2|1020.7|1015.7|1020.7|1015.7|1020.2|1015.2|4
1635489080000|2021-10-29 06:31:20|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|7
1635489090000|2021-10-29 06:31:30|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|11
1635489100000|2021-10-29 06:31:40|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|4
1635489110000|2021-10-29 06:31:50|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1635489120000|2021-10-29 06:32:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|5
1635489130000|2021-10-29 06:32:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|6
1635489140000|2021-10-29 06:32:20|1021.2|1016.2|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|9
1635489150000|2021-10-29 06:32:30|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1021.3|1016.3|2
1635489180000|2021-10-29 06:33:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|7
1635489190000|2021-10-29 06:33:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|8
1635489200000|2021-10-29 06:33:20|1021.9|1016.9|1021.3|1016.3|1021.9|1016.9|1021.3|1016.3|4
1635489210000|2021-10-29 06:33:30|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635489220000|2021-10-29 06:33:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|11
1635489230000|2021-10-29 06:33:50|1021.2|1016.2|1021.6|1016.6|1021.6|1016.6|1021.2|1016.2|15
1635489240000|2021-10-29 06:34:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|14
1635489270000|2021-10-29 06:34:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|6
1635489280000|2021-10-29 06:34:40|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|13
1635489290000|2021-10-29 06:34:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635489300000|2021-10-29 06:35:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|4
1635489310000|2021-10-29 06:35:10|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|4
1635489320000|2021-10-29 06:35:20|1020.9|1015.9|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|14
1635489330000|2021-10-29 06:35:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|8
1635489340000|2021-10-29 06:35:40|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635489350000|2021-10-29 06:35:50|1021.2|1016.2|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|13
1635489360000|2021-10-29 06:36:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|14
1635489370000|2021-10-29 06:36:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1020.9|1015.9|6
1635489380000|2021-10-29 06:36:20|1021|1016|1021|1016|1021|1016|1020.7|1015.7|7
1635489390000|2021-10-29 06:36:30|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021|1016|8
1635489400000|2021-10-29 06:36:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635489410000|2021-10-29 06:36:50|1020.9|1015.9|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|11
1635489420000|2021-10-29 06:37:00|1021|1016|1021|1016|1021.1|1016.1|1020.9|1015.9|11
1635489430000|2021-10-29 06:37:10|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1635489440000|2021-10-29 06:37:20|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|5
1635489450000|2021-10-29 06:37:30|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|4
1635489460000|2021-10-29 06:37:40|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.8|1015.8|14
1635489470000|2021-10-29 06:37:50|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|4
1635489480000|2021-10-29 06:38:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|11
1635489490000|2021-10-29 06:38:10|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|6
1635489500000|2021-10-29 06:38:20|1021|1016|1021|1016|1021|1016|1020.8|1015.8|10
1635489510000|2021-10-29 06:38:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635489520000|2021-10-29 06:38:40|1021|1016|1021.2|1016.2|1021.3|1016.3|1021|1016|9
1635489530000|2021-10-29 06:38:50|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021|1016|5
1635489540000|2021-10-29 06:39:00|1021|1016|1021.1|1016.1|1021.3|1016.3|1021|1016|12
1635489560000|2021-10-29 06:39:20|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635489570000|2021-10-29 06:39:30|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|11
1635489580000|2021-10-29 06:39:40|1021.3|1016.3|1021.5|1016.5|1021.7|1016.7|1021.3|1016.3|7
1635489590000|2021-10-29 06:39:50|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|4
1635489600000|2021-10-29 06:40:00|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|4
1635489610000|2021-10-29 06:40:10|1021.5|1016.5|1021.5|1016.5|1021.7|1016.7|1021.2|1016.2|11
1635489620000|2021-10-29 06:40:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635489630000|2021-10-29 06:40:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|12
1635489650000|2021-10-29 06:40:50|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1635489660000|2021-10-29 06:41:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635489670000|2021-10-29 06:41:10|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021|1016|11
1635489680000|2021-10-29 06:41:20|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|6
1635489690000|2021-10-29 06:41:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|8
1635489700000|2021-10-29 06:41:40|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|7
1635489710000|2021-10-29 06:41:50|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|7
1635489720000|2021-10-29 06:42:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635489730000|2021-10-29 06:42:10|1021|1016|1020.7|1015.7|1021.3|1016.3|1020.7|1015.7|10
1635489740000|2021-10-29 06:42:20|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|10
1635489750000|2021-10-29 06:42:30|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1020.2|1015.2|8
1635489760000|2021-10-29 06:42:40|1020.4|1015.4|1020.3|1015.3|1020.6|1015.6|1020.3|1015.3|9
1635489770000|2021-10-29 06:42:50|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|4
1635489780000|2021-10-29 06:43:00|1020.7|1015.7|1020.1|1015.1|1020.8|1015.8|1020.1|1015.1|9
1635489790000|2021-10-29 06:43:10|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1635489800000|2021-10-29 06:43:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635489810000|2021-10-29 06:43:30|1020|1015|1019.9|1014.9|1020.3|1015.3|1019.9|1014.9|9
1635489820000|2021-10-29 06:43:40|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.8|1014.8|9
1635489830000|2021-10-29 06:43:50|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|6
1635489840000|2021-10-29 06:44:00|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|4
1635489850000|2021-10-29 06:44:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|4
1635489860000|2021-10-29 06:44:20|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|4
1635489870000|2021-10-29 06:44:30|1020.1|1015.1|1019.9|1014.9|1020.3|1015.3|1019.9|1014.9|6
1635489880000|2021-10-29 06:44:40|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|6
1635489890000|2021-10-29 06:44:50|1020|1015|1019.9|1014.9|1020.3|1015.3|1019.9|1014.9|13
1635489900000|2021-10-29 06:45:00|1020|1015|1020.5|1015.5|1020.6|1015.6|1019.9|1014.9|9
1635489910000|2021-10-29 06:45:10|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1635489920000|2021-10-29 06:45:20|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|2
1635489930000|2021-10-29 06:45:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635489940000|2021-10-29 06:45:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1635489950000|2021-10-29 06:45:50|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|9
1635489960000|2021-10-29 06:46:00|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|5
1635489970000|2021-10-29 06:46:10|1020.6|1015.6|1020.9|1015.9|1021|1016|1020.6|1015.6|8
1635489990000|2021-10-29 06:46:30|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|3
1635490000000|2021-10-29 06:46:40|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.4|1015.4|8
1635490010000|2021-10-29 06:46:50|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|5
1635490020000|2021-10-29 06:47:00|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.1|1015.1|6
1635490030000|2021-10-29 06:47:10|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635490040000|2021-10-29 06:47:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1635490060000|2021-10-29 06:47:40|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.9|1014.9|8
1635490070000|2021-10-29 06:47:50|1020|1015|1019.8|1014.8|1020|1015|1019.8|1014.8|15
1635490080000|2021-10-29 06:48:00|1019.7|1014.7|1019.6|1014.6|1019.8|1014.8|1019.5|1014.5|6
1635490090000|2021-10-29 06:48:10|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635490100000|2021-10-29 06:48:20|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|5
1635490120000|2021-10-29 06:48:40|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|11
1635490130000|2021-10-29 06:48:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1635490140000|2021-10-29 06:49:00|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635490160000|2021-10-29 06:49:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635490190000|2021-10-29 06:49:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|7
1635490200000|2021-10-29 06:50:00|1019.4|1014.4|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|2
1635490210000|2021-10-29 06:50:10|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|2
1635490280000|2021-10-29 06:51:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635490300000|2021-10-29 06:51:40|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635490310000|2021-10-29 06:51:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|4
1635490320000|2021-10-29 06:52:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|4
1635490340000|2021-10-29 06:52:20|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|10
1635490350000|2021-10-29 06:52:30|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635490360000|2021-10-29 06:52:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635490400000|2021-10-29 06:53:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635490430000|2021-10-29 06:53:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635490440000|2021-10-29 06:54:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1635490450000|2021-10-29 06:54:10|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|5
1635490460000|2021-10-29 06:54:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635490470000|2021-10-29 06:54:30|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|11
1635490500000|2021-10-29 06:55:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635490530000|2021-10-29 06:55:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635490540000|2021-10-29 06:55:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635490610000|2021-10-29 06:56:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635490620000|2021-10-29 06:57:00|1019.8|1014.8|1020.2|1015.2|1020.2|1015.2|1019.8|1014.8|4
1635490630000|2021-10-29 06:57:10|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1635490640000|2021-10-29 06:57:20|1020|1015|1020|1015|1020.1|1015.1|1020|1015|7
1635490650000|2021-10-29 06:57:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|7
1635490660000|2021-10-29 06:57:40|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1635490670000|2021-10-29 06:57:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635490680000|2021-10-29 06:58:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1635490690000|2021-10-29 06:58:10|1020|1015|1019.9|1014.9|1020|1015|1019.7|1014.7|4
1635490700000|2021-10-29 06:58:20|1020|1015|1020|1015|1020.1|1015.1|1020|1015|5
1635490710000|2021-10-29 06:58:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|8
1635490720000|2021-10-29 06:58:40|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1635490730000|2021-10-29 06:58:50|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|5
1635490770000|2021-10-29 06:59:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635490780000|2021-10-29 06:59:40|1019.8|1014.8|1019.7|1014.7|1020|1015|1019.7|1014.7|6
1635490790000|2021-10-29 06:59:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|9
1635490800000|2021-10-29 07:00:00|1019.4|1014.4|1019.5|1014.5|1019.8|1014.8|1019.4|1014.4|36
1635490810000|2021-10-29 07:00:10|1019.4|1014.4|1019.3|1014.3|1019.5|1014.5|1019.2|1014.2|16
1635490820000|2021-10-29 07:00:20|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|16
1635490830000|2021-10-29 07:00:30|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|5
1635490840000|2021-10-29 07:00:40|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635490860000|2021-10-29 07:01:00|1019.6|1014.6|1020.1|1015.1|1020.1|1015.1|1019.6|1014.6|10
1635490870000|2021-10-29 07:01:10|1020.2|1015.2|1020.8|1015.8|1020.8|1015.8|1020.2|1015.2|4
1635490880000|2021-10-29 07:01:20|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|4
1635490890000|2021-10-29 07:01:30|1021.1|1016.1|1021.6|1016.6|1021.6|1016.6|1021.1|1016.1|5
1635490900000|2021-10-29 07:01:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635490910000|2021-10-29 07:01:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635490920000|2021-10-29 07:02:00|1021.4|1016.4|1021.1|1016.1|1021.4|1016.4|1021|1016|5
1635490930000|2021-10-29 07:02:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635490940000|2021-10-29 07:02:20|1021.3|1016.3|1021.6|1016.6|1021.6|1016.6|1021.3|1016.3|3
1635490950000|2021-10-29 07:02:30|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|3
1635490960000|2021-10-29 07:02:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635490970000|2021-10-29 07:02:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635490980000|2021-10-29 07:03:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|20
1635490990000|2021-10-29 07:03:10|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021|1016|6
1635491000000|2021-10-29 07:03:20|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|10
1635491010000|2021-10-29 07:03:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|13
1635491020000|2021-10-29 07:03:40|1021.2|1016.2|1021.8|1016.8|1022|1017|1021.2|1016.2|9
1635491030000|2021-10-29 07:03:50|1021.9|1016.9|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|5
1635491040000|2021-10-29 07:04:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|8
1635491050000|2021-10-29 07:04:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|4
1635491060000|2021-10-29 07:04:20|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|7
1635491070000|2021-10-29 07:04:30|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|5
1635491080000|2021-10-29 07:04:40|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|3
1635491090000|2021-10-29 07:04:50|1021.4|1016.4|1021.1|1016.1|1021.4|1016.4|1021.1|1016.1|4
1635491100000|2021-10-29 07:05:00|1021.2|1016.2|1021.2|1016.2|1021.5|1016.5|1021|1016|13
1635491110000|2021-10-29 07:05:10|1021.1|1016.1|1021.2|1016.2|1021.3|1016.3|1021|1016|14
1635491120000|2021-10-29 07:05:20|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635491130000|2021-10-29 07:05:30|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.4|1016.4|11
1635491140000|2021-10-29 07:05:40|1021.5|1016.5|1021.2|1016.2|1021.5|1016.5|1021.1|1016.1|6
1635491150000|2021-10-29 07:05:50|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|5
1635491160000|2021-10-29 07:06:00|1021.5|1016.5|1021.1|1016.1|1021.5|1016.5|1021|1016|17
1635491170000|2021-10-29 07:06:10|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|11
1635491180000|2021-10-29 07:06:20|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|3
1635491190000|2021-10-29 07:06:30|1021.2|1016.2|1021.9|1016.9|1021.9|1016.9|1021.2|1016.2|7
1635491200000|2021-10-29 07:06:40|1021.7|1016.7|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|5
1635491210000|2021-10-29 07:06:50|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|7
1635491220000|2021-10-29 07:07:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.3|1016.3|11
1635491230000|2021-10-29 07:07:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635491240000|2021-10-29 07:07:20|1021.2|1016.2|1021.5|1016.5|1021.5|1016.5|1021.2|1016.2|3
1635491250000|2021-10-29 07:07:30|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635491260000|2021-10-29 07:07:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635491270000|2021-10-29 07:07:50|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635491280000|2021-10-29 07:08:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635491290000|2021-10-29 07:08:10|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|3
1635491320000|2021-10-29 07:08:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635491340000|2021-10-29 07:09:00|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635491350000|2021-10-29 07:09:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635491370000|2021-10-29 07:09:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635491380000|2021-10-29 07:09:40|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.3|1016.3|5
1635491390000|2021-10-29 07:09:50|1021.7|1016.7|1022|1017|1022|1017|1021.7|1016.7|4
1635491400000|2021-10-29 07:10:00|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.6|1016.6|5
1635491410000|2021-10-29 07:10:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635491430000|2021-10-29 07:10:30|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635491440000|2021-10-29 07:10:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635491450000|2021-10-29 07:10:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635491460000|2021-10-29 07:11:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635491470000|2021-10-29 07:11:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635491480000|2021-10-29 07:11:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|6
1635491500000|2021-10-29 07:11:40|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|8
1635491520000|2021-10-29 07:12:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635491540000|2021-10-29 07:12:20|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.3|1016.3|13
1635491550000|2021-10-29 07:12:30|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|7
1635491560000|2021-10-29 07:12:40|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|3
1635491570000|2021-10-29 07:12:50|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|2
1635491580000|2021-10-29 07:13:00|1022.5|1017.5|1023|1018|1023|1018|1022.5|1017.5|3
1635491590000|2021-10-29 07:13:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1635491610000|2021-10-29 07:13:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635491620000|2021-10-29 07:13:40|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635491630000|2021-10-29 07:13:50|1023|1018|1023|1018|1023|1018|1022.9|1017.9|7
1635491650000|2021-10-29 07:14:10|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|4
1635491660000|2021-10-29 07:14:20|1023.7|1018.7|1024|1019|1024|1019|1023.7|1018.7|5
1635491670000|2021-10-29 07:14:30|1024.1|1019.1|1024.3|1019.3|1024.4|1019.4|1024|1019|6
1635491680000|2021-10-29 07:14:40|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|7
1635491690000|2021-10-29 07:14:50|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|16
1635491700000|2021-10-29 07:15:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|10
1635491710000|2021-10-29 07:15:10|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|16
1635491720000|2021-10-29 07:15:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635491730000|2021-10-29 07:15:30|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|6
1635491740000|2021-10-29 07:15:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|6
1635491750000|2021-10-29 07:15:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635491760000|2021-10-29 07:16:00|1024.1|1019.1|1023.6|1018.6|1024.1|1019.1|1023.6|1018.6|13
1635491770000|2021-10-29 07:16:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.5|1018.5|16
1635491780000|2021-10-29 07:16:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635491790000|2021-10-29 07:16:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635491800000|2021-10-29 07:16:40|1023.5|1018.5|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|4
1635491810000|2021-10-29 07:16:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|14
1635491820000|2021-10-29 07:17:00|1023.3|1018.3|1023.1|1018.1|1023.4|1018.4|1023.1|1018.1|13
1635491830000|2021-10-29 07:17:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1635491850000|2021-10-29 07:17:30|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023|1018|4
1635491860000|2021-10-29 07:17:40|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|6
1635491870000|2021-10-29 07:17:50|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|4
1635491880000|2021-10-29 07:18:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023|1018|12
1635491890000|2021-10-29 07:18:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1635491900000|2021-10-29 07:18:20|1023.2|1018.2|1022.9|1017.9|1023.2|1018.2|1022.8|1017.8|12
1635491910000|2021-10-29 07:18:30|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.5|1017.5|5
1635491920000|2021-10-29 07:18:40|1022.5|1017.5|1022.1|1017.1|1022.6|1017.6|1022.1|1017.1|8
1635491930000|2021-10-29 07:18:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635491940000|2021-10-29 07:19:00|1022.2|1017.2|1022.2|1017.2|1022.4|1017.4|1022.1|1017.1|8
1635491950000|2021-10-29 07:19:10|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|15
1635491960000|2021-10-29 07:19:20|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|7
1635491970000|2021-10-29 07:19:30|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635491980000|2021-10-29 07:19:40|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635491990000|2021-10-29 07:19:50|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635492000000|2021-10-29 07:20:00|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|2
1635492010000|2021-10-29 07:20:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635492020000|2021-10-29 07:20:20|1021.9|1016.9|1022.2|1017.2|1022.3|1017.3|1021.9|1016.9|5
1635492030000|2021-10-29 07:20:30|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|17
1635492040000|2021-10-29 07:20:40|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|10
1635492050000|2021-10-29 07:20:50|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|9
1635492060000|2021-10-29 07:21:00|1022.1|1017.1|1022|1017|1022.2|1017.2|1022|1017|10
1635492070000|2021-10-29 07:21:10|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1635492090000|2021-10-29 07:21:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635492100000|2021-10-29 07:21:40|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|5
1635492110000|2021-10-29 07:21:50|1022.2|1017.2|1022|1017|1022.2|1017.2|1022|1017|3
1635492120000|2021-10-29 07:22:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1635492130000|2021-10-29 07:22:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635492140000|2021-10-29 07:22:20|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1635492150000|2021-10-29 07:22:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|7
1635492160000|2021-10-29 07:22:40|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|7
1635492170000|2021-10-29 07:22:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|10
1635492180000|2021-10-29 07:23:00|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.3|1016.3|7
1635492190000|2021-10-29 07:23:10|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1635492200000|2021-10-29 07:23:20|1021.5|1016.5|1022|1017|1022|1017|1021.5|1016.5|13
1635492210000|2021-10-29 07:23:30|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|3
1635492220000|2021-10-29 07:23:40|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635492230000|2021-10-29 07:23:50|1022.3|1017.3|1022.4|1017.4|1022.6|1017.6|1022.3|1017.3|5
1635492240000|2021-10-29 07:24:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|13
1635492250000|2021-10-29 07:24:10|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|13
1635492260000|2021-10-29 07:24:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|6
1635492280000|2021-10-29 07:24:40|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635492290000|2021-10-29 07:24:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635492300000|2021-10-29 07:25:00|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|10
1635492310000|2021-10-29 07:25:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635492320000|2021-10-29 07:25:20|1022.2|1017.2|1021.9|1016.9|1022.2|1017.2|1021.9|1016.9|8
1635492330000|2021-10-29 07:25:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1635492340000|2021-10-29 07:25:40|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|4
1635492350000|2021-10-29 07:25:50|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.8|1016.8|12
1635492360000|2021-10-29 07:26:00|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|7
1635492370000|2021-10-29 07:26:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1635492390000|2021-10-29 07:26:30|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|4
1635492410000|2021-10-29 07:26:50|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|4
1635492420000|2021-10-29 07:27:00|1021.5|1016.5|1021.8|1016.8|1021.9|1016.9|1021.5|1016.5|9
1635492430000|2021-10-29 07:27:10|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635492440000|2021-10-29 07:27:20|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635492450000|2021-10-29 07:27:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635492460000|2021-10-29 07:27:40|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|6
1635492470000|2021-10-29 07:27:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|6
1635492490000|2021-10-29 07:28:10|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|15
1635492500000|2021-10-29 07:28:20|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|3
1635492520000|2021-10-29 07:28:40|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|4
1635492530000|2021-10-29 07:28:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|8
1635492540000|2021-10-29 07:29:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|8
1635492550000|2021-10-29 07:29:10|1022.6|1017.6|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|3
1635492560000|2021-10-29 07:29:20|1022.3|1017.3|1022|1017|1022.4|1017.4|1022|1017|6
1635492570000|2021-10-29 07:29:30|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|3
1635492580000|2021-10-29 07:29:40|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|8
1635492590000|2021-10-29 07:29:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635492600000|2021-10-29 07:30:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.7|1016.7|9
1635492610000|2021-10-29 07:30:10|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|5
1635492620000|2021-10-29 07:30:20|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1635492630000|2021-10-29 07:30:30|1022.2|1017.2|1022.4|1017.4|1022.4|1017.4|1022.2|1017.2|3
1635492640000|2021-10-29 07:30:40|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|3
1635492650000|2021-10-29 07:30:50|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1635492670000|2021-10-29 07:31:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635492680000|2021-10-29 07:31:20|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|3
1635492690000|2021-10-29 07:31:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1635492700000|2021-10-29 07:31:40|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.9|1016.9|4
1635492710000|2021-10-29 07:31:50|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|12
1635492720000|2021-10-29 07:32:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.9|1016.9|6
1635492730000|2021-10-29 07:32:10|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|10
1635492740000|2021-10-29 07:32:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|8
1635492750000|2021-10-29 07:32:30|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|2
1635492760000|2021-10-29 07:32:40|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635492770000|2021-10-29 07:32:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635492780000|2021-10-29 07:33:00|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|7
1635492790000|2021-10-29 07:33:10|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635492800000|2021-10-29 07:33:20|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|8
1635492810000|2021-10-29 07:33:30|1021.1|1016.1|1021|1016|1021.2|1016.2|1021|1016|3
1635492820000|2021-10-29 07:33:40|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1635492830000|2021-10-29 07:33:50|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|7
1635492840000|2021-10-29 07:34:00|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1021.3|1016.3|5
1635492850000|2021-10-29 07:34:10|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635492860000|2021-10-29 07:34:20|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635492870000|2021-10-29 07:34:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635492880000|2021-10-29 07:34:40|1021.7|1016.7|1021.8|1016.8|1022.1|1017.1|1021.7|1016.7|4
1635492890000|2021-10-29 07:34:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635492900000|2021-10-29 07:35:00|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|5
1635492910000|2021-10-29 07:35:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1635492930000|2021-10-29 07:35:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|11
1635492940000|2021-10-29 07:35:40|1022|1017|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|4
1635492960000|2021-10-29 07:36:00|1021.8|1016.8|1021.9|1016.9|1022|1017|1021.8|1016.8|5
1635492970000|2021-10-29 07:36:10|1021.8|1016.8|1021.6|1016.6|1021.9|1016.9|1021.6|1016.6|5
1635492980000|2021-10-29 07:36:20|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|4
1635492990000|2021-10-29 07:36:30|1021.3|1016.3|1021.7|1016.7|1021.8|1016.8|1021.3|1016.3|5
1635493000000|2021-10-29 07:36:40|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|14
1635493010000|2021-10-29 07:36:50|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.8|1016.8|3
1635493020000|2021-10-29 07:37:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.8|1016.8|10
1635493030000|2021-10-29 07:37:10|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|5
1635493040000|2021-10-29 07:37:20|1021.8|1016.8|1022|1017|1022.1|1017.1|1021.7|1016.7|11
1635493050000|2021-10-29 07:37:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635493060000|2021-10-29 07:37:40|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|9
1635493080000|2021-10-29 07:38:00|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635493090000|2021-10-29 07:38:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1635493100000|2021-10-29 07:38:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|12
1635493110000|2021-10-29 07:38:30|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1635493120000|2021-10-29 07:38:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635493130000|2021-10-29 07:38:50|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|6
1635493150000|2021-10-29 07:39:10|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635493160000|2021-10-29 07:39:20|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|5
1635493170000|2021-10-29 07:39:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635493180000|2021-10-29 07:39:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635493190000|2021-10-29 07:39:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635493200000|2021-10-29 07:40:00|1022.3|1017.3|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|7
1635493210000|2021-10-29 07:40:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|3
1635493220000|2021-10-29 07:40:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|8
1635493230000|2021-10-29 07:40:30|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635493240000|2021-10-29 07:40:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1635493250000|2021-10-29 07:40:50|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|4
1635493260000|2021-10-29 07:41:00|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|5
1635493270000|2021-10-29 07:41:10|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|4
1635493290000|2021-10-29 07:41:30|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1635493300000|2021-10-29 07:41:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635493320000|2021-10-29 07:42:00|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635493330000|2021-10-29 07:42:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|3
1635493340000|2021-10-29 07:42:20|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1635493350000|2021-10-29 07:42:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635493360000|2021-10-29 07:42:40|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|4
1635493370000|2021-10-29 07:42:50|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635493380000|2021-10-29 07:43:00|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|10
1635493390000|2021-10-29 07:43:10|1023.3|1018.3|1023.4|1018.4|1023.5|1018.5|1023.2|1018.2|14
1635493400000|2021-10-29 07:43:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|7
1635493410000|2021-10-29 07:43:30|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|11
1635493420000|2021-10-29 07:43:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635493430000|2021-10-29 07:43:50|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635493440000|2021-10-29 07:44:00|1023.3|1018.3|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|5
1635493450000|2021-10-29 07:44:10|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|5
1635493460000|2021-10-29 07:44:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635493470000|2021-10-29 07:44:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635493480000|2021-10-29 07:44:40|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|6
1635493490000|2021-10-29 07:44:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635493500000|2021-10-29 07:45:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635493510000|2021-10-29 07:45:10|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|11
1635493520000|2021-10-29 07:45:20|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|10
1635493530000|2021-10-29 07:45:30|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|6
1635493540000|2021-10-29 07:45:40|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|9
1635493550000|2021-10-29 07:45:50|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1635493560000|2021-10-29 07:46:00|1023.2|1018.2|1023.4|1018.4|1023.5|1018.5|1023.2|1018.2|9
1635493570000|2021-10-29 07:46:10|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|3
1635493580000|2021-10-29 07:46:20|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|5
1635493610000|2021-10-29 07:46:50|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1635493660000|2021-10-29 07:47:40|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635493670000|2021-10-29 07:47:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635493680000|2021-10-29 07:48:00|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635493690000|2021-10-29 07:48:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635493700000|2021-10-29 07:48:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635493710000|2021-10-29 07:48:30|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1635493720000|2021-10-29 07:48:40|1022.9|1017.9|1023.1|1018.1|1023.2|1018.2|1022.9|1017.9|11
1635493740000|2021-10-29 07:49:00|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1023.1|1018.1|10
1635493750000|2021-10-29 07:49:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|6
1635493780000|2021-10-29 07:49:40|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|4
1635493790000|2021-10-29 07:49:50|1023|1018|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|4
1635493800000|2021-10-29 07:50:00|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|4
1635493810000|2021-10-29 07:50:10|1023|1018|1022.9|1017.9|1023.2|1018.2|1022.9|1017.9|9
1635493820000|2021-10-29 07:50:20|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1635493830000|2021-10-29 07:50:30|1022.8|1017.8|1023|1018|1023.1|1018.1|1022.8|1017.8|5
1635493840000|2021-10-29 07:50:40|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1635493850000|2021-10-29 07:50:50|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|3
1635493860000|2021-10-29 07:51:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635493870000|2021-10-29 07:51:10|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635493880000|2021-10-29 07:51:20|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|10
1635493890000|2021-10-29 07:51:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635493900000|2021-10-29 07:51:40|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|7
1635493910000|2021-10-29 07:51:50|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|10
1635493940000|2021-10-29 07:52:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635493950000|2021-10-29 07:52:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|3
1635493960000|2021-10-29 07:52:40|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635493990000|2021-10-29 07:53:10|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635494000000|2021-10-29 07:53:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|4
1635494010000|2021-10-29 07:53:30|1023.2|1018.2|1023.7|1018.7|1023.7|1018.7|1023.2|1018.2|8
1635494020000|2021-10-29 07:53:40|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635494030000|2021-10-29 07:53:50|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|6
1635494040000|2021-10-29 07:54:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1635494050000|2021-10-29 07:54:10|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|5
1635494100000|2021-10-29 07:55:00|1023.5|1018.5|1023.2|1018.2|1023.5|1018.5|1023.1|1018.1|5
1635494110000|2021-10-29 07:55:10|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635494120000|2021-10-29 07:55:20|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|7
1635494140000|2021-10-29 07:55:40|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|3
1635494150000|2021-10-29 07:55:50|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635494160000|2021-10-29 07:56:00|1023.2|1018.2|1023|1018|1023.2|1018.2|1023|1018|7
1635494170000|2021-10-29 07:56:10|1023.1|1018.1|1023.4|1018.4|1023.4|1018.4|1023|1018|6
1635494180000|2021-10-29 07:56:20|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|3
1635494190000|2021-10-29 07:56:30|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|3
1635494200000|2021-10-29 07:56:40|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|4
1635494210000|2021-10-29 07:56:50|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635494220000|2021-10-29 07:57:00|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635494240000|2021-10-29 07:57:20|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635494250000|2021-10-29 07:57:30|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635494280000|2021-10-29 07:58:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635494310000|2021-10-29 07:58:30|1023.1|1018.1|1023.3|1018.3|1023.4|1018.4|1023.1|1018.1|17
1635494320000|2021-10-29 07:58:40|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|11
1635494330000|2021-10-29 07:58:50|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|2
1635494340000|2021-10-29 07:59:00|1023.7|1018.7|1023.8|1018.8|1024|1019|1023.6|1018.6|7
1635494350000|2021-10-29 07:59:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635494380000|2021-10-29 07:59:40|1023.1|1018.1|1023.3|1018.3|1023.3|1018.3|1023|1018|6
1635494410000|2021-10-29 08:00:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|11
1635494420000|2021-10-29 08:00:20|1023.3|1018.3|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|6
1635494430000|2021-10-29 08:00:30|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|13
1635494440000|2021-10-29 08:00:40|1023.7|1018.7|1023.4|1018.4|1023.7|1018.7|1023.3|1018.3|10
1635494450000|2021-10-29 08:00:50|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|10
1635494460000|2021-10-29 08:01:00|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|3
1635494470000|2021-10-29 08:01:10|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|6
1635494490000|2021-10-29 08:01:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|5
1635494500000|2021-10-29 08:01:40|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|7
1635494510000|2021-10-29 08:01:50|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.7|1018.7|4
1635494520000|2021-10-29 08:02:00|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|3
1635494530000|2021-10-29 08:02:10|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|7
1635494550000|2021-10-29 08:02:30|1024|1019|1023.7|1018.7|1024|1019|1023.7|1018.7|2
1635494560000|2021-10-29 08:02:40|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|10
1635494570000|2021-10-29 08:02:50|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|4
1635494580000|2021-10-29 08:03:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635494600000|2021-10-29 08:03:20|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|4
1635494650000|2021-10-29 08:04:10|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|5
1635494670000|2021-10-29 08:04:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|4
1635494680000|2021-10-29 08:04:40|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1635494690000|2021-10-29 08:04:50|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|7
1635494700000|2021-10-29 08:05:00|1023.3|1018.3|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|7
1635494710000|2021-10-29 08:05:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635494720000|2021-10-29 08:05:20|1023.3|1018.3|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|6
1635494730000|2021-10-29 08:05:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635494740000|2021-10-29 08:05:40|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|8
1635494750000|2021-10-29 08:05:50|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|4
1635494760000|2021-10-29 08:06:00|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1023.1|1018.1|8
1635494770000|2021-10-29 08:06:10|1023|1018|1023.4|1018.4|1023.4|1018.4|1023|1018|9
1635494780000|2021-10-29 08:06:20|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|4
1635494790000|2021-10-29 08:06:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|8
1635494800000|2021-10-29 08:06:40|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|7
1635494810000|2021-10-29 08:06:50|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|7
1635494820000|2021-10-29 08:07:00|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|9
1635494830000|2021-10-29 08:07:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1635494840000|2021-10-29 08:07:20|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|5
1635494850000|2021-10-29 08:07:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635494860000|2021-10-29 08:07:40|1023|1018|1023|1018|1023.1|1018.1|1022.9|1017.9|9
1635494870000|2021-10-29 08:07:50|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1635494880000|2021-10-29 08:08:00|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|7
1635494900000|2021-10-29 08:08:20|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|4
1635494910000|2021-10-29 08:08:30|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|6
1635494920000|2021-10-29 08:08:40|1023|1018|1023|1018|1023|1018|1023|1018|1
1635494930000|2021-10-29 08:08:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|5
1635494950000|2021-10-29 08:09:10|1023.2|1018.2|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|3
1635494960000|2021-10-29 08:09:20|1023.2|1018.2|1023|1018|1023.2|1018.2|1023|1018|6
1635494970000|2021-10-29 08:09:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635494980000|2021-10-29 08:09:40|1023|1018|1022.8|1017.8|1023|1018|1022.8|1017.8|2
1635494990000|2021-10-29 08:09:50|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|4
1635495000000|2021-10-29 08:10:00|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|7
1635495010000|2021-10-29 08:10:10|1022.6|1017.6|1022.4|1017.4|1022.7|1017.7|1022.4|1017.4|8
1635495020000|2021-10-29 08:10:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.2|1017.2|8
1635495030000|2021-10-29 08:10:30|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635495040000|2021-10-29 08:10:40|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|5
1635495050000|2021-10-29 08:10:50|1022.8|1017.8|1022.8|1017.8|1023|1018|1022.8|1017.8|15
1635495060000|2021-10-29 08:11:00|1022.9|1017.9|1022.8|1017.8|1023|1018|1022.5|1017.5|14
1635495070000|2021-10-29 08:11:10|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|8
1635495080000|2021-10-29 08:11:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635495090000|2021-10-29 08:11:30|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1635495100000|2021-10-29 08:11:40|1023.1|1018.1|1022.8|1017.8|1023.1|1018.1|1022.6|1017.6|6
1635495110000|2021-10-29 08:11:50|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|5
1635495120000|2021-10-29 08:12:00|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635495130000|2021-10-29 08:12:10|1022.5|1017.5|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|5
1635495140000|2021-10-29 08:12:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635495180000|2021-10-29 08:13:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635495190000|2021-10-29 08:13:10|1022.4|1017.4|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|4
1635495280000|2021-10-29 08:14:40|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|7
1635495290000|2021-10-29 08:14:50|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635495300000|2021-10-29 08:15:00|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635495310000|2021-10-29 08:15:10|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635495330000|2021-10-29 08:15:30|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635495350000|2021-10-29 08:15:50|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|3
1635495360000|2021-10-29 08:16:00|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|6
1635495370000|2021-10-29 08:16:10|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|4
1635495390000|2021-10-29 08:16:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|9
1635495400000|2021-10-29 08:16:40|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635495410000|2021-10-29 08:16:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1635495420000|2021-10-29 08:17:00|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|6
1635495440000|2021-10-29 08:17:20|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|8
1635495450000|2021-10-29 08:17:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635495470000|2021-10-29 08:17:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635495480000|2021-10-29 08:18:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635495500000|2021-10-29 08:18:20|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|5
1635495510000|2021-10-29 08:18:30|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|8
1635495520000|2021-10-29 08:18:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|3
1635495530000|2021-10-29 08:18:50|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|6
1635495540000|2021-10-29 08:19:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635495550000|2021-10-29 08:19:10|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|6
1635495560000|2021-10-29 08:19:20|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1635495580000|2021-10-29 08:19:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635495590000|2021-10-29 08:19:50|1022.7|1017.7|1023|1018|1023|1018|1022.6|1017.6|4
1635495600000|2021-10-29 08:20:00|1022.9|1017.9|1023.1|1018.1|1023.2|1018.2|1022.9|1017.9|6
1635495610000|2021-10-29 08:20:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1635495620000|2021-10-29 08:20:20|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635495630000|2021-10-29 08:20:30|1023|1018|1022.9|1017.9|1023|1018|1022.8|1017.8|8
1635495650000|2021-10-29 08:20:50|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|4
1635495660000|2021-10-29 08:21:00|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|11
1635495670000|2021-10-29 08:21:10|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635495680000|2021-10-29 08:21:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|7
1635495700000|2021-10-29 08:21:40|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1635495710000|2021-10-29 08:21:50|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635495720000|2021-10-29 08:22:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|3
1635495730000|2021-10-29 08:22:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635495740000|2021-10-29 08:22:20|1023|1018|1023.1|1018.1|1023.2|1018.2|1022.9|1017.9|7
1635495750000|2021-10-29 08:22:30|1023|1018|1023.5|1018.5|1023.5|1018.5|1023|1018|4
1635495770000|2021-10-29 08:22:50|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|3
1635495780000|2021-10-29 08:23:00|1023.5|1018.5|1023.2|1018.2|1023.5|1018.5|1023.1|1018.1|15
1635495790000|2021-10-29 08:23:10|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.1|1018.1|11
1635495800000|2021-10-29 08:23:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635495830000|2021-10-29 08:23:50|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|8
1635495840000|2021-10-29 08:24:00|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|6
1635495850000|2021-10-29 08:24:10|1022.8|1017.8|1022.4|1017.4|1022.8|1017.8|1022.4|1017.4|4
1635495860000|2021-10-29 08:24:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|14
1635495870000|2021-10-29 08:24:30|1022.3|1017.3|1022.7|1017.7|1022.7|1017.7|1022.3|1017.3|6
1635495880000|2021-10-29 08:24:40|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|2
1635495890000|2021-10-29 08:24:50|1023|1018|1023|1018|1023|1018|1022.9|1017.9|9
1635495900000|2021-10-29 08:25:00|1022.9|1017.9|1023|1018|1023.1|1018.1|1022.9|1017.9|6
1635495910000|2021-10-29 08:25:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635495920000|2021-10-29 08:25:20|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|4
1635495930000|2021-10-29 08:25:30|1023|1018|1023|1018|1023|1018|1022.9|1017.9|7
1635495940000|2021-10-29 08:25:40|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|10
1635495960000|2021-10-29 08:26:00|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.6|1017.6|6
1635495970000|2021-10-29 08:26:10|1022.6|1017.6|1022.9|1017.9|1022.9|1017.9|1022.6|1017.6|5
1635495980000|2021-10-29 08:26:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1635496000000|2021-10-29 08:26:40|1022.9|1017.9|1022.5|1017.5|1022.9|1017.9|1022.5|1017.5|5
1635496020000|2021-10-29 08:27:00|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635496070000|2021-10-29 08:27:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635496080000|2021-10-29 08:28:00|1022.3|1017.3|1022|1017|1022.3|1017.3|1022|1017|5
1635496090000|2021-10-29 08:28:10|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|5
1635496100000|2021-10-29 08:28:20|1022|1017|1021.7|1016.7|1022|1017|1021.7|1016.7|18
1635496110000|2021-10-29 08:28:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1635496120000|2021-10-29 08:28:40|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.2|1016.2|7
1635496130000|2021-10-29 08:28:50|1021.6|1016.6|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|5
1635496140000|2021-10-29 08:29:00|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|3
1635496150000|2021-10-29 08:29:10|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|8
1635496160000|2021-10-29 08:29:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|9
1635496170000|2021-10-29 08:29:30|1021.5|1016.5|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|4
1635496180000|2021-10-29 08:29:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635496190000|2021-10-29 08:29:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1635496200000|2021-10-29 08:30:00|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1021.2|1016.2|12
1635496210000|2021-10-29 08:30:10|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|14
1635496220000|2021-10-29 08:30:20|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|7
1635496230000|2021-10-29 08:30:30|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|7
1635496240000|2021-10-29 08:30:40|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|10
1635496250000|2021-10-29 08:30:50|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|6
1635496260000|2021-10-29 08:31:00|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|6
1635496270000|2021-10-29 08:31:10|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|8
1635496280000|2021-10-29 08:31:20|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635496290000|2021-10-29 08:31:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635496310000|2021-10-29 08:31:50|1022|1017|1022|1017|1022|1017|1022|1017|1
1635496320000|2021-10-29 08:32:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|5
1635496330000|2021-10-29 08:32:10|1022.4|1017.4|1022.2|1017.2|1022.5|1017.5|1022.2|1017.2|15
1635496340000|2021-10-29 08:32:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|3
1635496350000|2021-10-29 08:32:30|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|12
1635496360000|2021-10-29 08:32:40|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|6
1635496370000|2021-10-29 08:32:50|1022|1017|1022|1017|1022.1|1017.1|1022|1017|5
1635496380000|2021-10-29 08:33:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|5
1635496390000|2021-10-29 08:33:10|1022|1017|1022|1017|1022.1|1017.1|1022|1017|11
1635496400000|2021-10-29 08:33:20|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022|1017|4
1635496410000|2021-10-29 08:33:30|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1022.1|1017.1|11
1635496420000|2021-10-29 08:33:40|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|4
1635496430000|2021-10-29 08:33:50|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635496440000|2021-10-29 08:34:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635496450000|2021-10-29 08:34:10|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|3
1635496470000|2021-10-29 08:34:30|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1635496500000|2021-10-29 08:35:00|1021.6|1016.6|1021.9|1016.9|1021.9|1016.9|1021.6|1016.6|4
1635496510000|2021-10-29 08:35:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|11
1635496520000|2021-10-29 08:35:20|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|6
1635496530000|2021-10-29 08:35:30|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|3
1635496540000|2021-10-29 08:35:40|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1635496550000|2021-10-29 08:35:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635496560000|2021-10-29 08:36:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|8
1635496570000|2021-10-29 08:36:10|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|11
1635496580000|2021-10-29 08:36:20|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635496610000|2021-10-29 08:36:50|1021.1|1016.1|1021.3|1016.3|1021.4|1016.4|1021|1016|5
1635496620000|2021-10-29 08:37:00|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635496630000|2021-10-29 08:37:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|6
1635496640000|2021-10-29 08:37:20|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|10
1635496650000|2021-10-29 08:37:30|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|12
1635496660000|2021-10-29 08:37:40|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|2
1635496670000|2021-10-29 08:37:50|1020.8|1015.8|1021.1|1016.1|1021.1|1016.1|1020.8|1015.8|7
1635496680000|2021-10-29 08:38:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|5
1635496690000|2021-10-29 08:38:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1635496700000|2021-10-29 08:38:20|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1635496710000|2021-10-29 08:38:30|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635496730000|2021-10-29 08:38:50|1021.3|1016.3|1021.6|1016.6|1021.6|1016.6|1021.3|1016.3|4
1635496740000|2021-10-29 08:39:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1635496750000|2021-10-29 08:39:10|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|3
1635496760000|2021-10-29 08:39:20|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|4
1635496770000|2021-10-29 08:39:30|1021|1016|1021|1016|1021.1|1016.1|1021|1016|5
1635496780000|2021-10-29 08:39:40|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.7|1015.7|10
1635496790000|2021-10-29 08:39:50|1021|1016|1020.9|1015.9|1021|1016|1020.8|1015.8|12
1635496800000|2021-10-29 08:40:00|1020.8|1015.8|1020.4|1015.4|1020.8|1015.8|1020.4|1015.4|6
1635496810000|2021-10-29 08:40:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|3
1635496820000|2021-10-29 08:40:20|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|7
1635496830000|2021-10-29 08:40:30|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|5
1635496840000|2021-10-29 08:40:40|1020.4|1015.4|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|8
1635496850000|2021-10-29 08:40:50|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|6
1635496860000|2021-10-29 08:41:00|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.1|1015.1|7
1635496870000|2021-10-29 08:41:10|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|3
1635496880000|2021-10-29 08:41:20|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|6
1635496890000|2021-10-29 08:41:30|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635496910000|2021-10-29 08:41:50|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|2
1635496920000|2021-10-29 08:42:00|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1635496930000|2021-10-29 08:42:10|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|4
1635496940000|2021-10-29 08:42:20|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1635496950000|2021-10-29 08:42:30|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|2
1635496960000|2021-10-29 08:42:40|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|8
1635496970000|2021-10-29 08:42:50|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|4
1635496980000|2021-10-29 08:43:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|3
1635497000000|2021-10-29 08:43:20|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635497020000|2021-10-29 08:43:40|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|2
1635497040000|2021-10-29 08:44:00|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1635497050000|2021-10-29 08:44:10|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|6
1635497060000|2021-10-29 08:44:20|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|4
1635497070000|2021-10-29 08:44:30|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|5
1635497090000|2021-10-29 08:44:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635497100000|2021-10-29 08:45:00|1021.3|1016.3|1021|1016|1021.3|1016.3|1021|1016|6
1635497110000|2021-10-29 08:45:10|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.7|1015.7|7
1635497120000|2021-10-29 08:45:20|1020.8|1015.8|1021.1|1016.1|1021.1|1016.1|1020.8|1015.8|8
1635497130000|2021-10-29 08:45:30|1020.9|1015.9|1020.6|1015.6|1020.9|1015.9|1020.6|1015.6|3
1635497140000|2021-10-29 08:45:40|1020.5|1015.5|1021.1|1016.1|1021.1|1016.1|1020.5|1015.5|7
1635497150000|2021-10-29 08:45:50|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|4
1635497160000|2021-10-29 08:46:00|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|4
1635497170000|2021-10-29 08:46:10|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|3
1635497180000|2021-10-29 08:46:20|1020.9|1015.9|1020.6|1015.6|1020.9|1015.9|1020.5|1015.5|6
1635497190000|2021-10-29 08:46:30|1020.5|1015.5|1020.8|1015.8|1020.8|1015.8|1020.4|1015.4|5
1635497200000|2021-10-29 08:46:40|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|3
1635497210000|2021-10-29 08:46:50|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|4
1635497220000|2021-10-29 08:47:00|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1635497230000|2021-10-29 08:47:10|1020.9|1015.9|1021.2|1016.2|1021.2|1016.2|1020.9|1015.9|9
1635497240000|2021-10-29 08:47:20|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1635497250000|2021-10-29 08:47:30|1021.1|1016.1|1021|1016|1021.2|1016.2|1021|1016|4
1635497260000|2021-10-29 08:47:40|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|8
1635497270000|2021-10-29 08:47:50|1020.9|1015.9|1021.2|1016.2|1021.2|1016.2|1020.7|1015.7|8
1635497280000|2021-10-29 08:48:00|1021.3|1016.3|1021|1016|1021.3|1016.3|1021|1016|7
1635497290000|2021-10-29 08:48:10|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|4
1635497300000|2021-10-29 08:48:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1635497330000|2021-10-29 08:48:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635497340000|2021-10-29 08:49:00|1021.5|1016.5|1021.2|1016.2|1021.5|1016.5|1021.1|1016.1|10
1635497350000|2021-10-29 08:49:10|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|9
1635497370000|2021-10-29 08:49:30|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1635497400000|2021-10-29 08:50:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635497410000|2021-10-29 08:50:10|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|5
1635497420000|2021-10-29 08:50:20|1021.5|1016.5|1021.3|1016.3|1021.5|1016.5|1021.2|1016.2|7
1635497430000|2021-10-29 08:50:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|3
1635497440000|2021-10-29 08:50:40|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|10
1635497450000|2021-10-29 08:50:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|9
1635497470000|2021-10-29 08:51:10|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1635497490000|2021-10-29 08:51:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|6
1635497510000|2021-10-29 08:51:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635497520000|2021-10-29 08:52:00|1021.6|1016.6|1021.6|1016.6|1021.8|1016.8|1021.5|1016.5|19
1635497530000|2021-10-29 08:52:10|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|3
1635497540000|2021-10-29 08:52:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635497560000|2021-10-29 08:52:40|1022|1017|1022.3|1017.3|1022.3|1017.3|1021.9|1016.9|11
1635497570000|2021-10-29 08:52:50|1022.2|1017.2|1022.4|1017.4|1022.4|1017.4|1022.2|1017.2|9
1635497580000|2021-10-29 08:53:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|7
1635497590000|2021-10-29 08:53:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|8
1635497600000|2021-10-29 08:53:20|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|4
1635497610000|2021-10-29 08:53:30|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|9
1635497630000|2021-10-29 08:53:50|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|11
1635497640000|2021-10-29 08:54:00|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|7
1635497650000|2021-10-29 08:54:10|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|4
1635497660000|2021-10-29 08:54:20|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|4
1635497670000|2021-10-29 08:54:30|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|3
1635497680000|2021-10-29 08:54:40|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|8
1635497690000|2021-10-29 08:54:50|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1635497700000|2021-10-29 08:55:00|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.5|1016.5|17
1635497720000|2021-10-29 08:55:20|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|3
1635497760000|2021-10-29 08:56:00|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|4
1635497780000|2021-10-29 08:56:20|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|4
1635497790000|2021-10-29 08:56:30|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|10
1635497800000|2021-10-29 08:56:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|5
1635497810000|2021-10-29 08:56:50|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|14
1635497820000|2021-10-29 08:57:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.6|1016.6|5
1635497830000|2021-10-29 08:57:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1635497840000|2021-10-29 08:57:20|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1635497850000|2021-10-29 08:57:30|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|6
1635497860000|2021-10-29 08:57:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|9
1635497870000|2021-10-29 08:57:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|7
1635497880000|2021-10-29 08:58:00|1021.7|1016.7|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|6
1635497890000|2021-10-29 08:58:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1635497920000|2021-10-29 08:58:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|8
1635497930000|2021-10-29 08:58:50|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635497940000|2021-10-29 08:59:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635497950000|2021-10-29 08:59:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635497960000|2021-10-29 08:59:20|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|7
1635497970000|2021-10-29 08:59:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635498000000|2021-10-29 09:00:00|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|8
1635498040000|2021-10-29 09:00:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635498050000|2021-10-29 09:00:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635498060000|2021-10-29 09:01:00|1021|1016|1021|1016|1021.1|1016.1|1021|1016|5
1635498070000|2021-10-29 09:01:10|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|4
1635498080000|2021-10-29 09:01:20|1020.9|1015.9|1021.2|1016.2|1021.3|1016.3|1020.9|1015.9|6
1635498090000|2021-10-29 09:01:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1635498100000|2021-10-29 09:01:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1635498120000|2021-10-29 09:02:00|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635498130000|2021-10-29 09:02:10|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1635498140000|2021-10-29 09:02:20|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635498150000|2021-10-29 09:02:30|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|7
1635498170000|2021-10-29 09:02:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635498180000|2021-10-29 09:03:00|1021.2|1016.2|1021.4|1016.4|1021.5|1016.5|1021.1|1016.1|6
1635498190000|2021-10-29 09:03:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635498200000|2021-10-29 09:03:20|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635498210000|2021-10-29 09:03:30|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|2
1635498230000|2021-10-29 09:03:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635498240000|2021-10-29 09:04:00|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635498260000|2021-10-29 09:04:20|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|7
1635498270000|2021-10-29 09:04:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|4
1635498280000|2021-10-29 09:04:40|1021.4|1016.4|1021.7|1016.7|1021.7|1016.7|1021.3|1016.3|5
1635498290000|2021-10-29 09:04:50|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635498300000|2021-10-29 09:05:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635498320000|2021-10-29 09:05:20|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|7
1635498330000|2021-10-29 09:05:30|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|15
1635498340000|2021-10-29 09:05:40|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|3
1635498350000|2021-10-29 09:05:50|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|5
1635498360000|2021-10-29 09:06:00|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|9
1635498370000|2021-10-29 09:06:10|1022.7|1017.7|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|5
1635498380000|2021-10-29 09:06:20|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635498430000|2021-10-29 09:07:10|1022.8|1017.8|1022.8|1017.8|1023|1018|1022.8|1017.8|9
1635498440000|2021-10-29 09:07:20|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635498460000|2021-10-29 09:07:40|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1635498490000|2021-10-29 09:08:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635498500000|2021-10-29 09:08:20|1022.8|1017.8|1022.9|1017.9|1023|1018|1022.8|1017.8|4
1635498520000|2021-10-29 09:08:40|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1635498540000|2021-10-29 09:09:00|1023.2|1018.2|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|11
1635498550000|2021-10-29 09:09:10|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635498560000|2021-10-29 09:09:20|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635498570000|2021-10-29 09:09:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635498580000|2021-10-29 09:09:40|1023|1018|1023|1018|1023|1018|1023|1018|1
1635498590000|2021-10-29 09:09:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635498600000|2021-10-29 09:10:00|1023|1018|1023|1018|1023|1018|1023|1018|1
1635498610000|2021-10-29 09:10:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|3
1635498620000|2021-10-29 09:10:20|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635498640000|2021-10-29 09:10:40|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635498690000|2021-10-29 09:11:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635498700000|2021-10-29 09:11:40|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.5|1018.5|5
1635498720000|2021-10-29 09:12:00|1023.7|1018.7|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|3
1635498730000|2021-10-29 09:12:10|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|4
1635498740000|2021-10-29 09:12:20|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|3
1635498750000|2021-10-29 09:12:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635498760000|2021-10-29 09:12:40|1023.4|1018.4|1023.9|1018.9|1023.9|1018.9|1023.4|1018.4|18
1635498780000|2021-10-29 09:13:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635498800000|2021-10-29 09:13:20|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635498810000|2021-10-29 09:13:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635498820000|2021-10-29 09:13:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635498830000|2021-10-29 09:13:50|1024.3|1019.3|1023.9|1018.9|1024.3|1019.3|1023.9|1018.9|5
1635498840000|2021-10-29 09:14:00|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|3
1635498850000|2021-10-29 09:14:10|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1635498870000|2021-10-29 09:14:30|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|12
1635498900000|2021-10-29 09:15:00|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|9
1635498910000|2021-10-29 09:15:10|1023.8|1018.8|1024|1019|1024.1|1019.1|1023.7|1018.7|9
1635498920000|2021-10-29 09:15:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635498930000|2021-10-29 09:15:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1635498940000|2021-10-29 09:15:40|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|9
1635498950000|2021-10-29 09:15:50|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|6
1635498960000|2021-10-29 09:16:00|1024|1019|1023.8|1018.8|1024|1019|1023.8|1018.8|3
1635498970000|2021-10-29 09:16:10|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1635498980000|2021-10-29 09:16:20|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1635498990000|2021-10-29 09:16:30|1023.9|1018.9|1024|1019|1024|1019|1023.8|1018.8|4
1635499000000|2021-10-29 09:16:40|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.7|1018.7|9
1635499010000|2021-10-29 09:16:50|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|7
1635499020000|2021-10-29 09:17:00|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|6
1635499030000|2021-10-29 09:17:10|1023.8|1018.8|1023.5|1018.5|1023.8|1018.8|1023.5|1018.5|4
1635499040000|2021-10-29 09:17:20|1023.4|1018.4|1023.7|1018.7|1023.7|1018.7|1023.2|1018.2|15
1635499050000|2021-10-29 09:17:30|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|17
1635499060000|2021-10-29 09:17:40|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|3
1635499070000|2021-10-29 09:17:50|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|5
1635499080000|2021-10-29 09:18:00|1023.3|1018.3|1023|1018|1023.4|1018.4|1023|1018|5
1635499100000|2021-10-29 09:18:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635499110000|2021-10-29 09:18:30|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635499120000|2021-10-29 09:18:40|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635499130000|2021-10-29 09:18:50|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635499140000|2021-10-29 09:19:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|12
1635499150000|2021-10-29 09:19:10|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|10
1635499160000|2021-10-29 09:19:20|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635499170000|2021-10-29 09:19:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|12
1635499180000|2021-10-29 09:19:40|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|6
1635499190000|2021-10-29 09:19:50|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635499200000|2021-10-29 09:20:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|5
1635499210000|2021-10-29 09:20:10|1023.5|1018.5|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|7
1635499230000|2021-10-29 09:20:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635499240000|2021-10-29 09:20:40|1023.7|1018.7|1023.3|1018.3|1023.8|1018.8|1023.3|1018.3|9
1635499250000|2021-10-29 09:20:50|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|8
1635499260000|2021-10-29 09:21:00|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|7
1635499270000|2021-10-29 09:21:10|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|6
1635499280000|2021-10-29 09:21:20|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635499290000|2021-10-29 09:21:30|1023.6|1018.6|1023.2|1018.2|1023.6|1018.6|1023.2|1018.2|11
1635499300000|2021-10-29 09:21:40|1023.3|1018.3|1023|1018|1023.3|1018.3|1023|1018|4
1635499310000|2021-10-29 09:21:50|1022.8|1017.8|1023.2|1018.2|1023.2|1018.2|1022.8|1017.8|5
1635499320000|2021-10-29 09:22:00|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1635499340000|2021-10-29 09:22:20|1023.1|1018.1|1023.4|1018.4|1023.4|1018.4|1023.1|1018.1|3
1635499350000|2021-10-29 09:22:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635499360000|2021-10-29 09:22:40|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1635499370000|2021-10-29 09:22:50|1023.5|1018.5|1023.8|1018.8|1023.8|1018.8|1023.5|1018.5|4
1635499380000|2021-10-29 09:23:00|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.8|1018.8|4
1635499390000|2021-10-29 09:23:10|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635499400000|2021-10-29 09:23:20|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|6
1635499410000|2021-10-29 09:23:30|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|7
1635499420000|2021-10-29 09:23:40|1024.3|1019.3|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|4
1635499440000|2021-10-29 09:24:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|13
1635499450000|2021-10-29 09:24:10|1024|1019|1024|1019|1024.1|1019.1|1024|1019|9
1635499470000|2021-10-29 09:24:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|9
1635499480000|2021-10-29 09:24:40|1024|1019|1024|1019|1024|1019|1024|1019|1
1635499490000|2021-10-29 09:24:50|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|10
1635499500000|2021-10-29 09:25:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|13
1635499510000|2021-10-29 09:25:10|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|4
1635499540000|2021-10-29 09:25:40|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635499560000|2021-10-29 09:26:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635499570000|2021-10-29 09:26:10|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|14
1635499580000|2021-10-29 09:26:20|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|14
1635499590000|2021-10-29 09:26:30|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|7
1635499600000|2021-10-29 09:26:40|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|3
1635499610000|2021-10-29 09:26:50|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635499620000|2021-10-29 09:27:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|8
1635499630000|2021-10-29 09:27:10|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|17
1635499650000|2021-10-29 09:27:30|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|8
1635499660000|2021-10-29 09:27:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635499670000|2021-10-29 09:27:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635499680000|2021-10-29 09:28:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|7
1635499690000|2021-10-29 09:28:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1635499700000|2021-10-29 09:28:20|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635499730000|2021-10-29 09:28:50|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1635499740000|2021-10-29 09:29:00|1024.3|1019.3|1024.2|1019.2|1024.4|1019.4|1024.1|1019.1|13
1635499750000|2021-10-29 09:29:10|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|6
1635499770000|2021-10-29 09:29:30|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|7
1635499780000|2021-10-29 09:29:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|13
1635499800000|2021-10-29 09:30:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635499810000|2021-10-29 09:30:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635499820000|2021-10-29 09:30:20|1024.2|1019.2|1024.6|1019.6|1024.6|1019.6|1024.1|1019.1|15
1635499830000|2021-10-29 09:30:30|1024.5|1019.5|1024.4|1019.4|1024.6|1019.6|1024.3|1019.3|6
1635499840000|2021-10-29 09:30:40|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|2
1635499850000|2021-10-29 09:30:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635499860000|2021-10-29 09:31:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|13
1635499870000|2021-10-29 09:31:10|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|10
1635499880000|2021-10-29 09:31:20|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|5
1635499890000|2021-10-29 09:31:30|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|6
1635499900000|2021-10-29 09:31:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|11
1635499910000|2021-10-29 09:31:50|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|5
1635499920000|2021-10-29 09:32:00|1024.4|1019.4|1023.8|1018.8|1024.4|1019.4|1023.8|1018.8|7
1635499930000|2021-10-29 09:32:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|7
1635499940000|2021-10-29 09:32:20|1024|1019|1024.2|1019.2|1024.2|1019.2|1024|1019|3
1635499960000|2021-10-29 09:32:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635500000000|2021-10-29 09:33:20|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|5
1635500010000|2021-10-29 09:33:30|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|6
1635500050000|2021-10-29 09:34:10|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635500060000|2021-10-29 09:34:20|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635500080000|2021-10-29 09:34:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635500090000|2021-10-29 09:34:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|5
1635500100000|2021-10-29 09:35:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|7
1635500110000|2021-10-29 09:35:10|1024|1019|1024|1019|1024.1|1019.1|1024|1019|7
1635500120000|2021-10-29 09:35:20|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|3
1635500130000|2021-10-29 09:35:30|1024|1019|1024|1019|1024.2|1019.2|1024|1019|13
1635500140000|2021-10-29 09:35:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635500150000|2021-10-29 09:35:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|5
1635500160000|2021-10-29 09:36:00|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|7
1635500170000|2021-10-29 09:36:10|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635500180000|2021-10-29 09:36:20|1024.2|1019.2|1024|1019|1024.2|1019.2|1024|1019|5
1635500200000|2021-10-29 09:36:40|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635500210000|2021-10-29 09:36:50|1024|1019|1024|1019|1024|1019|1023.9|1018.9|7
1635500220000|2021-10-29 09:37:00|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|7
1635500230000|2021-10-29 09:37:10|1024|1019|1024|1019|1024|1019|1023.9|1018.9|3
1635500240000|2021-10-29 09:37:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635500280000|2021-10-29 09:38:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635500290000|2021-10-29 09:38:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635500300000|2021-10-29 09:38:20|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|10
1635500310000|2021-10-29 09:38:30|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|9
1635500320000|2021-10-29 09:38:40|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635500340000|2021-10-29 09:39:00|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|5
1635500350000|2021-10-29 09:39:10|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635500360000|2021-10-29 09:39:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635500370000|2021-10-29 09:39:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635500380000|2021-10-29 09:39:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1635500460000|2021-10-29 09:41:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635500470000|2021-10-29 09:41:10|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|5
1635500480000|2021-10-29 09:41:20|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|5
1635500490000|2021-10-29 09:41:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1635500500000|2021-10-29 09:41:40|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|4
1635500510000|2021-10-29 09:41:50|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|8
1635500520000|2021-10-29 09:42:00|1024|1019|1024.1|1019.1|1024.2|1019.2|1024|1019|8
1635500530000|2021-10-29 09:42:10|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1635500540000|2021-10-29 09:42:20|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|5
1635500550000|2021-10-29 09:42:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635500560000|2021-10-29 09:42:40|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1635500570000|2021-10-29 09:42:50|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1635500580000|2021-10-29 09:43:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635500610000|2021-10-29 09:43:30|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635500670000|2021-10-29 09:44:30|1024.5|1019.5|1025|1020|1025|1020|1024.5|1019.5|3
1635500680000|2021-10-29 09:44:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1024.8|1019.8|8
1635500690000|2021-10-29 09:44:50|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|8
1635500700000|2021-10-29 09:45:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1635500720000|2021-10-29 09:45:20|1024.9|1019.9|1025.7|1020.7|1025.7|1020.7|1024.9|1019.9|5
1635500730000|2021-10-29 09:45:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635500740000|2021-10-29 09:45:40|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.1|1021.1|5
1635500750000|2021-10-29 09:45:50|1026|1021|1026.4|1021.4|1026.5|1021.5|1026|1021|16
1635500760000|2021-10-29 09:46:00|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026|1021|4
1635500770000|2021-10-29 09:46:10|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|2
1635500780000|2021-10-29 09:46:20|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|3
1635500790000|2021-10-29 09:46:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|3
1635500800000|2021-10-29 09:46:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635500810000|2021-10-29 09:46:50|1026.5|1021.5|1026.7|1021.7|1026.8|1021.8|1026.3|1021.3|10
1635500820000|2021-10-29 09:47:00|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|4
1635500830000|2021-10-29 09:47:10|1026.9|1021.9|1027|1022|1027.2|1022.2|1026.9|1021.9|10
1635500850000|2021-10-29 09:47:30|1026.7|1021.7|1027|1022|1027.2|1022.2|1026.7|1021.7|9
1635500870000|2021-10-29 09:47:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635500930000|2021-10-29 09:48:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635500950000|2021-10-29 09:49:10|1026.6|1021.6|1026.7|1021.7|1026.9|1021.9|1026.6|1021.6|3
1635500960000|2021-10-29 09:49:20|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|8
1635500970000|2021-10-29 09:49:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|6
1635500980000|2021-10-29 09:49:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|5
1635501070000|2021-10-29 09:51:10|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635501080000|2021-10-29 09:51:20|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|6
1635501090000|2021-10-29 09:51:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|13
1635501100000|2021-10-29 09:51:40|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635501120000|2021-10-29 09:52:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|2
1635501140000|2021-10-29 09:52:20|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|2
1635501150000|2021-10-29 09:52:30|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635501170000|2021-10-29 09:52:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635501180000|2021-10-29 09:53:00|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|2
1635501190000|2021-10-29 09:53:10|1027.4|1022.4|1027.9|1022.9|1028|1023|1027.4|1022.4|7
1635501200000|2021-10-29 09:53:20|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|6
1635501220000|2021-10-29 09:53:40|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635501230000|2021-10-29 09:53:50|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|6
1635501240000|2021-10-29 09:54:00|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1635501250000|2021-10-29 09:54:10|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1635501290000|2021-10-29 09:54:50|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|8
1635501300000|2021-10-29 09:55:00|1028.2|1023.2|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|6
1635501310000|2021-10-29 09:55:10|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|15
1635501320000|2021-10-29 09:55:20|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|3
1635501330000|2021-10-29 09:55:30|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|3
1635501340000|2021-10-29 09:55:40|1028.3|1023.3|1028.7|1023.7|1028.7|1023.7|1028.3|1023.3|2
1635501360000|2021-10-29 09:56:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635501370000|2021-10-29 09:56:10|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|13
1635501380000|2021-10-29 09:56:20|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635501390000|2021-10-29 09:56:30|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|6
1635501400000|2021-10-29 09:56:40|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1635501410000|2021-10-29 09:56:50|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|3
1635501420000|2021-10-29 09:57:00|1028.7|1023.7|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|16
1635501430000|2021-10-29 09:57:10|1028.3|1023.3|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|8
1635501440000|2021-10-29 09:57:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635501450000|2021-10-29 09:57:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635501500000|2021-10-29 09:58:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635501510000|2021-10-29 09:58:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|11
1635501520000|2021-10-29 09:58:40|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|3
1635501530000|2021-10-29 09:58:50|1028.5|1023.5|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|4
1635501540000|2021-10-29 09:59:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|9
1635501580000|2021-10-29 09:59:40|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635501590000|2021-10-29 09:59:50|1028.3|1023.3|1028.4|1023.4|1028.8|1023.8|1028.3|1023.3|10
1635501600000|2021-10-29 10:00:00|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028|1023|7
1635501610000|2021-10-29 10:00:10|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1635501620000|2021-10-29 10:00:20|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|5
1635501630000|2021-10-29 10:00:30|1028.2|1023.2|1028|1023|1028.2|1023.2|1028|1023|3
1635501640000|2021-10-29 10:00:40|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|4
1635501650000|2021-10-29 10:00:50|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635501680000|2021-10-29 10:01:20|1028|1023|1027.9|1022.9|1028|1023|1027.8|1022.8|8
1635501690000|2021-10-29 10:01:30|1027.7|1022.7|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|5
1635501700000|2021-10-29 10:01:40|1027.6|1022.6|1027.1|1022.1|1027.6|1022.6|1027.1|1022.1|6
1635501710000|2021-10-29 10:01:50|1027.2|1022.2|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|8
1635501720000|2021-10-29 10:02:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|5
1635501730000|2021-10-29 10:02:10|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027|1022|9
1635501760000|2021-10-29 10:02:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|3
1635501770000|2021-10-29 10:02:50|1027.1|1022.1|1027.6|1022.6|1027.6|1022.6|1027.1|1022.1|10
1635501800000|2021-10-29 10:03:20|1027.8|1022.8|1028.1|1023.1|1028.1|1023.1|1027.8|1022.8|3
1635501810000|2021-10-29 10:03:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1635501820000|2021-10-29 10:03:40|1027.9|1022.9|1027.6|1022.6|1027.9|1022.9|1027.4|1022.4|7
1635501830000|2021-10-29 10:03:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635501840000|2021-10-29 10:04:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635501850000|2021-10-29 10:04:10|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|3
1635501860000|2021-10-29 10:04:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635501870000|2021-10-29 10:04:30|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635501880000|2021-10-29 10:04:40|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027|1022|9
1635501890000|2021-10-29 10:04:50|1027|1022|1027|1022|1027.1|1022.1|1027|1022|7
1635501900000|2021-10-29 10:05:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|8
1635501910000|2021-10-29 10:05:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635501920000|2021-10-29 10:05:20|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635501930000|2021-10-29 10:05:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635501950000|2021-10-29 10:05:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635501970000|2021-10-29 10:06:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635501980000|2021-10-29 10:06:20|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|5
1635501990000|2021-10-29 10:06:30|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|6
1635502000000|2021-10-29 10:06:40|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|10
1635502010000|2021-10-29 10:06:50|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1635502020000|2021-10-29 10:07:00|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|6
1635502040000|2021-10-29 10:07:20|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1635502050000|2021-10-29 10:07:30|1026.9|1021.9|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|7
1635502060000|2021-10-29 10:07:40|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|10
1635502080000|2021-10-29 10:08:00|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|4
1635502090000|2021-10-29 10:08:10|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|9
1635502100000|2021-10-29 10:08:20|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1635502120000|2021-10-29 10:08:40|1026.9|1021.9|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|4
1635502130000|2021-10-29 10:08:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635502140000|2021-10-29 10:09:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1635502150000|2021-10-29 10:09:10|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|8
1635502160000|2021-10-29 10:09:20|1026.7|1021.7|1026.6|1021.6|1027.1|1022.1|1026.6|1021.6|3
1635502190000|2021-10-29 10:09:50|1026.5|1021.5|1026.4|1021.4|1026.6|1021.6|1026.4|1021.4|12
1635502200000|2021-10-29 10:10:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635502210000|2021-10-29 10:10:10|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635502230000|2021-10-29 10:10:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|5
1635502240000|2021-10-29 10:10:40|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|3
1635502260000|2021-10-29 10:11:00|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635502280000|2021-10-29 10:11:20|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|9
1635502290000|2021-10-29 10:11:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635502300000|2021-10-29 10:11:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635502310000|2021-10-29 10:11:50|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635502320000|2021-10-29 10:12:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635502330000|2021-10-29 10:12:10|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1635502340000|2021-10-29 10:12:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635502380000|2021-10-29 10:13:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.5|1020.5|7
1635502390000|2021-10-29 10:13:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.5|1020.5|4
1635502400000|2021-10-29 10:13:20|1025.7|1020.7|1025.4|1020.4|1025.7|1020.7|1025.4|1020.4|3
1635502410000|2021-10-29 10:13:30|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|4
1635502430000|2021-10-29 10:13:50|1025.3|1020.3|1025.4|1020.4|1025.5|1020.5|1025.2|1020.2|4
1635502450000|2021-10-29 10:14:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635502510000|2021-10-29 10:15:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635502520000|2021-10-29 10:15:20|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|6
1635502550000|2021-10-29 10:15:50|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|5
1635502560000|2021-10-29 10:16:00|1025.4|1020.4|1025.2|1020.2|1025.5|1020.5|1025.2|1020.2|10
1635502570000|2021-10-29 10:16:10|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|8
1635502580000|2021-10-29 10:16:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|9
1635502590000|2021-10-29 10:16:30|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1635502600000|2021-10-29 10:16:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|9
1635502610000|2021-10-29 10:16:50|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|12
1635502620000|2021-10-29 10:17:00|1025.1|1020.1|1024.9|1019.9|1025.2|1020.2|1024.9|1019.9|8
1635502650000|2021-10-29 10:17:30|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|3
1635502660000|2021-10-29 10:17:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635502670000|2021-10-29 10:17:50|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|4
1635502680000|2021-10-29 10:18:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|6
1635502690000|2021-10-29 10:18:10|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1635502700000|2021-10-29 10:18:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635502710000|2021-10-29 10:18:30|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|4
1635502720000|2021-10-29 10:18:40|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|11
1635502730000|2021-10-29 10:18:50|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|7
1635502740000|2021-10-29 10:19:00|1024.8|1019.8|1024.5|1019.5|1024.8|1019.8|1024.5|1019.5|13
1635502750000|2021-10-29 10:19:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|8
1635502760000|2021-10-29 10:19:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635502770000|2021-10-29 10:19:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635502780000|2021-10-29 10:19:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635502790000|2021-10-29 10:19:50|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|5
1635502800000|2021-10-29 10:20:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635502810000|2021-10-29 10:20:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635502820000|2021-10-29 10:20:20|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1635502830000|2021-10-29 10:20:30|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|7
1635502840000|2021-10-29 10:20:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1635502850000|2021-10-29 10:20:50|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|3
1635502860000|2021-10-29 10:21:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|12
1635502870000|2021-10-29 10:21:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|17
1635502880000|2021-10-29 10:21:20|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024.3|1019.3|6
1635502890000|2021-10-29 10:21:30|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|6
1635502900000|2021-10-29 10:21:40|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|3
1635502910000|2021-10-29 10:21:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635502920000|2021-10-29 10:22:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635502930000|2021-10-29 10:22:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|12
1635502940000|2021-10-29 10:22:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1635502950000|2021-10-29 10:22:30|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|10
1635502960000|2021-10-29 10:22:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|11
1635502970000|2021-10-29 10:22:50|1024|1019|1024|1019|1024.1|1019.1|1024|1019|3
1635502980000|2021-10-29 10:23:00|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|14
1635502990000|2021-10-29 10:23:10|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|14
1635503000000|2021-10-29 10:23:20|1023.9|1018.9|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|5
1635503010000|2021-10-29 10:23:30|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|8
1635503030000|2021-10-29 10:23:50|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635503040000|2021-10-29 10:24:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|4
1635503060000|2021-10-29 10:24:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1635503070000|2021-10-29 10:24:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635503080000|2021-10-29 10:24:40|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635503100000|2021-10-29 10:25:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635503110000|2021-10-29 10:25:10|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|8
1635503120000|2021-10-29 10:25:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|19
1635503130000|2021-10-29 10:25:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|8
1635503140000|2021-10-29 10:25:40|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|9
1635503150000|2021-10-29 10:25:50|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.2|1019.2|7
1635503160000|2021-10-29 10:26:00|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1024.2|1019.2|12
1635503170000|2021-10-29 10:26:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|19
1635503180000|2021-10-29 10:26:20|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|12
1635503190000|2021-10-29 10:26:30|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|11
1635503200000|2021-10-29 10:26:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1635503210000|2021-10-29 10:26:50|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635503220000|2021-10-29 10:27:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635503230000|2021-10-29 10:27:10|1024.5|1019.5|1024.4|1019.4|1024.7|1019.7|1024.4|1019.4|8
1635503240000|2021-10-29 10:27:20|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|3
1635503250000|2021-10-29 10:27:30|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|7
1635503260000|2021-10-29 10:27:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1635503270000|2021-10-29 10:27:50|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1635503280000|2021-10-29 10:28:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635503290000|2021-10-29 10:28:10|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635503300000|2021-10-29 10:28:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635503310000|2021-10-29 10:28:30|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|2
1635503320000|2021-10-29 10:28:40|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1635503330000|2021-10-29 10:28:50|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1635503340000|2021-10-29 10:29:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|3
1635503350000|2021-10-29 10:29:10|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|5
1635503360000|2021-10-29 10:29:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635503370000|2021-10-29 10:29:30|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|4
1635503390000|2021-10-29 10:29:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635503400000|2021-10-29 10:30:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635503410000|2021-10-29 10:30:10|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635503420000|2021-10-29 10:30:20|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|5
1635503430000|2021-10-29 10:30:30|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635503440000|2021-10-29 10:30:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635503450000|2021-10-29 10:30:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635503460000|2021-10-29 10:31:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635503470000|2021-10-29 10:31:10|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|3
1635503590000|2021-10-29 10:33:10|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1635503610000|2021-10-29 10:33:30|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1635503620000|2021-10-29 10:33:40|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|8
1635503630000|2021-10-29 10:33:50|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|4
1635503650000|2021-10-29 10:34:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635503670000|2021-10-29 10:34:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635503680000|2021-10-29 10:34:40|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|4
1635503690000|2021-10-29 10:34:50|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635503700000|2021-10-29 10:35:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635503710000|2021-10-29 10:35:10|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635503730000|2021-10-29 10:35:30|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635503740000|2021-10-29 10:35:40|1026.7|1021.7|1027|1022|1027|1022|1026.7|1021.7|4
1635503750000|2021-10-29 10:35:50|1026.8|1021.8|1027|1022|1027|1022|1026.8|1021.8|7
1635503760000|2021-10-29 10:36:00|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|2
1635503770000|2021-10-29 10:36:10|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.2|1022.2|4
1635503780000|2021-10-29 10:36:20|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|21
1635503790000|2021-10-29 10:36:30|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|6
1635503800000|2021-10-29 10:36:40|1027.7|1022.7|1027.5|1022.5|1027.7|1022.7|1027.4|1022.4|7
1635503810000|2021-10-29 10:36:50|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|7
1635503820000|2021-10-29 10:37:00|1027.5|1022.5|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|6
1635503830000|2021-10-29 10:37:10|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635503860000|2021-10-29 10:37:40|1028|1023|1028|1023|1028|1023|1028|1023|1
1635503870000|2021-10-29 10:37:50|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028|1023|7
1635503880000|2021-10-29 10:38:00|1028.1|1023.1|1027.8|1022.8|1028.2|1023.2|1027.8|1022.8|10
1635503890000|2021-10-29 10:38:10|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|8
1635503900000|2021-10-29 10:38:20|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635503910000|2021-10-29 10:38:30|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|2
1635503940000|2021-10-29 10:39:00|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|2
1635503950000|2021-10-29 10:39:10|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|4
1635503960000|2021-10-29 10:39:20|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1635503970000|2021-10-29 10:39:30|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|7
1635503980000|2021-10-29 10:39:40|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1635504000000|2021-10-29 10:40:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635504010000|2021-10-29 10:40:10|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635504020000|2021-10-29 10:40:20|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635504030000|2021-10-29 10:40:30|1026.9|1021.9|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|7
1635504040000|2021-10-29 10:40:40|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1635504050000|2021-10-29 10:40:50|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|3
1635504060000|2021-10-29 10:41:00|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|5
1635504080000|2021-10-29 10:41:20|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|7
1635504090000|2021-10-29 10:41:30|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|6
1635504100000|2021-10-29 10:41:40|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635504110000|2021-10-29 10:41:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635504120000|2021-10-29 10:42:00|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.5|1021.5|7
1635504150000|2021-10-29 10:42:30|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635504160000|2021-10-29 10:42:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635504170000|2021-10-29 10:42:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635504180000|2021-10-29 10:43:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635504210000|2021-10-29 10:43:30|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1635504220000|2021-10-29 10:43:40|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635504230000|2021-10-29 10:43:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635504240000|2021-10-29 10:44:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|15
1635504250000|2021-10-29 10:44:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|10
1635504300000|2021-10-29 10:45:00|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.5|1021.5|10
1635504310000|2021-10-29 10:45:10|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|6
1635504320000|2021-10-29 10:45:20|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|4
1635504330000|2021-10-29 10:45:30|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635504340000|2021-10-29 10:45:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1635504350000|2021-10-29 10:45:50|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|6
1635504360000|2021-10-29 10:46:00|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|4
1635504370000|2021-10-29 10:46:10|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1635504380000|2021-10-29 10:46:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635504390000|2021-10-29 10:46:30|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1635504410000|2021-10-29 10:46:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635504420000|2021-10-29 10:47:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|4
1635504440000|2021-10-29 10:47:20|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|6
1635504460000|2021-10-29 10:47:40|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635504470000|2021-10-29 10:47:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|8
1635504480000|2021-10-29 10:48:00|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|8
1635504490000|2021-10-29 10:48:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635504500000|2021-10-29 10:48:20|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|6
1635504510000|2021-10-29 10:48:30|1027|1022|1027|1022|1027.1|1022.1|1026.9|1021.9|5
1635504520000|2021-10-29 10:48:40|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|6
1635504530000|2021-10-29 10:48:50|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1635504550000|2021-10-29 10:49:10|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|10
1635504560000|2021-10-29 10:49:20|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|4
1635504590000|2021-10-29 10:49:50|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|4
1635504610000|2021-10-29 10:50:10|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1635504620000|2021-10-29 10:50:20|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.6|1021.6|8
1635504630000|2021-10-29 10:50:30|1026.9|1021.9|1027|1022|1027|1022|1026.8|1021.8|4
1635504640000|2021-10-29 10:50:40|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|4
1635504650000|2021-10-29 10:50:50|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|12
1635504680000|2021-10-29 10:51:20|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635504690000|2021-10-29 10:51:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635504700000|2021-10-29 10:51:40|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635504710000|2021-10-29 10:51:50|1026.9|1021.9|1027|1022|1027.1|1022.1|1026.9|1021.9|6
1635504720000|2021-10-29 10:52:00|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635504730000|2021-10-29 10:52:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635504750000|2021-10-29 10:52:30|1027|1022|1027|1022|1027|1022|1027|1022|1
1635504760000|2021-10-29 10:52:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635504770000|2021-10-29 10:52:50|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|5
1635504780000|2021-10-29 10:53:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|6
1635504800000|2021-10-29 10:53:20|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635504810000|2021-10-29 10:53:30|1026.9|1021.9|1026.8|1021.8|1027|1022|1026.8|1021.8|6
1635504820000|2021-10-29 10:53:40|1026.9|1021.9|1027|1022|1027|1022|1026.8|1021.8|4
1635504830000|2021-10-29 10:53:50|1027.3|1022.3|1026.9|1021.9|1027.3|1022.3|1026.9|1021.9|5
1635504840000|2021-10-29 10:54:00|1027|1022|1027.5|1022.5|1027.5|1022.5|1026.9|1021.9|9
1635504850000|2021-10-29 10:54:10|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|3
1635504870000|2021-10-29 10:54:30|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|4
1635504880000|2021-10-29 10:54:40|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|5
1635504890000|2021-10-29 10:54:50|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|3
1635504900000|2021-10-29 10:55:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|4
1635504910000|2021-10-29 10:55:10|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|6
1635504930000|2021-10-29 10:55:30|1027.5|1022.5|1027.1|1022.1|1027.5|1022.5|1027|1022|8
1635504940000|2021-10-29 10:55:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|24
1635504960000|2021-10-29 10:56:00|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|4
1635504970000|2021-10-29 10:56:10|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635504980000|2021-10-29 10:56:20|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|2
1635505000000|2021-10-29 10:56:40|1027.1|1022.1|1027|1022|1027.1|1022.1|1026.9|1021.9|3
1635505030000|2021-10-29 10:57:10|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|10
1635505040000|2021-10-29 10:57:20|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1026.8|1021.8|6
1635505050000|2021-10-29 10:57:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635505060000|2021-10-29 10:57:40|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|7
1635505070000|2021-10-29 10:57:50|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|8
1635505080000|2021-10-29 10:58:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1635505090000|2021-10-29 10:58:10|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1635505130000|2021-10-29 10:58:50|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|5
1635505140000|2021-10-29 10:59:00|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635505160000|2021-10-29 10:59:20|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|3
1635505180000|2021-10-29 10:59:40|1027|1022|1027|1022|1027|1022|1027|1022|1
1635505190000|2021-10-29 10:59:50|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|3
1635505200000|2021-10-29 11:00:00|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.6|1021.6|6
1635505210000|2021-10-29 11:00:10|1027|1022|1027|1022|1027|1022|1027|1022|1
1635505230000|2021-10-29 11:00:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635505240000|2021-10-29 11:00:40|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|6
1635505250000|2021-10-29 11:00:50|1027|1022|1027|1022|1027|1022|1026.9|1021.9|9
1635505280000|2021-10-29 11:01:20|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|3
1635505290000|2021-10-29 11:01:30|1027.6|1022.6|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|15
1635505300000|2021-10-29 11:01:40|1027.8|1022.8|1027.7|1022.7|1027.9|1022.9|1027.7|1022.7|16
1635505310000|2021-10-29 11:01:50|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|16
1635505320000|2021-10-29 11:02:00|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|10
1635505330000|2021-10-29 11:02:10|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|3
1635505340000|2021-10-29 11:02:20|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635505380000|2021-10-29 11:03:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|3
1635505400000|2021-10-29 11:03:20|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|3
1635505410000|2021-10-29 11:03:30|1027.9|1022.9|1027.7|1022.7|1027.9|1022.9|1027.6|1022.6|8
1635505420000|2021-10-29 11:03:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|7
1635505440000|2021-10-29 11:04:00|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635505450000|2021-10-29 11:04:10|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|5
1635505460000|2021-10-29 11:04:20|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635505470000|2021-10-29 11:04:30|1027.7|1022.7|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|6
1635505480000|2021-10-29 11:04:40|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|5
1635505490000|2021-10-29 11:04:50|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|2
1635505500000|2021-10-29 11:05:00|1028|1023|1027.5|1022.5|1028|1023|1027.3|1022.3|15
1635505510000|2021-10-29 11:05:10|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|12
1635505520000|2021-10-29 11:05:20|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635505530000|2021-10-29 11:05:30|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635505540000|2021-10-29 11:05:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|3
1635505550000|2021-10-29 11:05:50|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635505580000|2021-10-29 11:06:20|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|3
1635505590000|2021-10-29 11:06:30|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635505620000|2021-10-29 11:07:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635505650000|2021-10-29 11:07:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635505660000|2021-10-29 11:07:40|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635505670000|2021-10-29 11:07:50|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635505710000|2021-10-29 11:08:30|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635505740000|2021-10-29 11:09:00|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|4
1635505760000|2021-10-29 11:09:20|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635505780000|2021-10-29 11:09:40|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|3
1635505820000|2021-10-29 11:10:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635505830000|2021-10-29 11:10:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|11
1635505840000|2021-10-29 11:10:40|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|6
1635505860000|2021-10-29 11:11:00|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|3
1635505870000|2021-10-29 11:11:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635505880000|2021-10-29 11:11:20|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|7
1635505890000|2021-10-29 11:11:30|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|3
1635505910000|2021-10-29 11:11:50|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|4
1635505920000|2021-10-29 11:12:00|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|6
1635505940000|2021-10-29 11:12:20|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|4
1635505950000|2021-10-29 11:12:30|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|8
1635505960000|2021-10-29 11:12:40|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635505970000|2021-10-29 11:12:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|4
1635505990000|2021-10-29 11:13:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635506000000|2021-10-29 11:13:20|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|10
1635506010000|2021-10-29 11:13:30|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|6
1635506020000|2021-10-29 11:13:40|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|3
1635506030000|2021-10-29 11:13:50|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|5
1635506050000|2021-10-29 11:14:10|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1635506100000|2021-10-29 11:15:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|7
1635506110000|2021-10-29 11:15:10|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635506130000|2021-10-29 11:15:30|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|3
1635506140000|2021-10-29 11:15:40|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635506150000|2021-10-29 11:15:50|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|3
1635506160000|2021-10-29 11:16:00|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|2
1635506190000|2021-10-29 11:16:30|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1027|1022|9
1635506200000|2021-10-29 11:16:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|8
1635506210000|2021-10-29 11:16:50|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|4
1635506220000|2021-10-29 11:17:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635506260000|2021-10-29 11:17:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635506270000|2021-10-29 11:17:50|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1635506280000|2021-10-29 11:18:00|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1635506290000|2021-10-29 11:18:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|5
1635506300000|2021-10-29 11:18:20|1027|1022|1027|1022|1027|1022|1027|1022|1
1635506310000|2021-10-29 11:18:30|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635506320000|2021-10-29 11:18:40|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635506330000|2021-10-29 11:18:50|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|6
1635506340000|2021-10-29 11:19:00|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|8
1635506350000|2021-10-29 11:19:10|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635506360000|2021-10-29 11:19:20|1027|1022|1027|1022|1027|1022|1026.9|1021.9|3
1635506370000|2021-10-29 11:19:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635506380000|2021-10-29 11:19:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635506390000|2021-10-29 11:19:50|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.6|1021.6|6
1635506490000|2021-10-29 11:21:30|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635506540000|2021-10-29 11:22:20|1027|1022|1027|1022|1027|1022|1027|1022|1
1635506560000|2021-10-29 11:22:40|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|5
1635506580000|2021-10-29 11:23:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|5
1635506590000|2021-10-29 11:23:10|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|7
1635506600000|2021-10-29 11:23:20|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|6
1635506620000|2021-10-29 11:23:40|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|5
1635506630000|2021-10-29 11:23:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635506650000|2021-10-29 11:24:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635506690000|2021-10-29 11:24:50|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|5
1635506700000|2021-10-29 11:25:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|3
1635506760000|2021-10-29 11:26:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1635506770000|2021-10-29 11:26:10|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|8
1635506780000|2021-10-29 11:26:20|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1635506790000|2021-10-29 11:26:30|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|5
1635506870000|2021-10-29 11:27:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|3
1635506890000|2021-10-29 11:28:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1635506910000|2021-10-29 11:28:30|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|3
1635506920000|2021-10-29 11:28:40|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|4
1635506930000|2021-10-29 11:28:50|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|10
1635506940000|2021-10-29 11:29:00|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|4
1635506950000|2021-10-29 11:29:10|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1635506970000|2021-10-29 11:29:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635507000000|2021-10-29 11:30:00|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|12
1635507020000|2021-10-29 11:30:20|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635507030000|2021-10-29 11:30:30|1026|1021|1026.1|1021.1|1026.2|1021.2|1026|1021|4
1635507050000|2021-10-29 11:30:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635507060000|2021-10-29 11:31:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635507070000|2021-10-29 11:31:10|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1635507090000|2021-10-29 11:31:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635507100000|2021-10-29 11:31:40|1026|1021|1026|1021|1026|1021|1026|1021|1
1635507130000|2021-10-29 11:32:10|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635507140000|2021-10-29 11:32:20|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635507170000|2021-10-29 11:32:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635507220000|2021-10-29 11:33:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|11
1635507230000|2021-10-29 11:33:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635507240000|2021-10-29 11:34:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|5
1635507250000|2021-10-29 11:34:10|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|4
1635507260000|2021-10-29 11:34:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635507270000|2021-10-29 11:34:30|1025.5|1020.5|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|4
1635507280000|2021-10-29 11:34:40|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|11
1635507300000|2021-10-29 11:35:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635507310000|2021-10-29 11:35:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635507340000|2021-10-29 11:35:40|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635507350000|2021-10-29 11:35:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|8
1635507360000|2021-10-29 11:36:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|8
1635507380000|2021-10-29 11:36:20|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|5
1635507390000|2021-10-29 11:36:30|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1635507400000|2021-10-29 11:36:40|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|4
1635507410000|2021-10-29 11:36:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635507420000|2021-10-29 11:37:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635507430000|2021-10-29 11:37:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635507440000|2021-10-29 11:37:20|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|3
1635507450000|2021-10-29 11:37:30|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|3
1635507460000|2021-10-29 11:37:40|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635507480000|2021-10-29 11:38:00|1026|1021|1026|1021|1026|1021|1025.9|1020.9|5
1635507490000|2021-10-29 11:38:10|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|15
1635507500000|2021-10-29 11:38:20|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1635507520000|2021-10-29 11:38:40|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635507530000|2021-10-29 11:38:50|1026|1021|1026|1021|1026|1021|1026|1021|1
1635507540000|2021-10-29 11:39:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|7
1635507550000|2021-10-29 11:39:10|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1635507560000|2021-10-29 11:39:20|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|7
1635507570000|2021-10-29 11:39:30|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|5
1635507580000|2021-10-29 11:39:40|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|6
1635507590000|2021-10-29 11:39:50|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|4
1635507600000|2021-10-29 11:40:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635507610000|2021-10-29 11:40:10|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635507620000|2021-10-29 11:40:20|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|4
1635507630000|2021-10-29 11:40:30|1025.9|1020.9|1026|1021|1026|1021|1025.8|1020.8|6
1635507640000|2021-10-29 11:40:40|1025.9|1020.9|1025.8|1020.8|1026|1021|1025.8|1020.8|12
1635507650000|2021-10-29 11:40:50|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.8|1020.8|11
1635507660000|2021-10-29 11:41:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|5
1635507680000|2021-10-29 11:41:20|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|3
1635507690000|2021-10-29 11:41:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|6
1635507700000|2021-10-29 11:41:40|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635507710000|2021-10-29 11:41:50|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|6
1635507720000|2021-10-29 11:42:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1635507730000|2021-10-29 11:42:10|1025.9|1020.9|1026|1021|1026.1|1021.1|1025.9|1020.9|4
1635507740000|2021-10-29 11:42:20|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635507750000|2021-10-29 11:42:30|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|9
1635507760000|2021-10-29 11:42:40|1026|1021|1025.9|1020.9|1026|1021|1025.8|1020.8|8
1635507770000|2021-10-29 11:42:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|4
1635507780000|2021-10-29 11:43:00|1026|1021|1026|1021|1026|1021|1025.9|1020.9|5
1635507790000|2021-10-29 11:43:10|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|11
1635507800000|2021-10-29 11:43:20|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|5
1635507810000|2021-10-29 11:43:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|6
1635507840000|2021-10-29 11:44:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|8
1635507850000|2021-10-29 11:44:10|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635507860000|2021-10-29 11:44:20|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635507880000|2021-10-29 11:44:40|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1635507890000|2021-10-29 11:44:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|8
1635507900000|2021-10-29 11:45:00|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|5
1635507910000|2021-10-29 11:45:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|10
1635507920000|2021-10-29 11:45:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|4
1635507940000|2021-10-29 11:45:40|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1635507950000|2021-10-29 11:45:50|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|6
1635507960000|2021-10-29 11:46:00|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|3
1635507970000|2021-10-29 11:46:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635508010000|2021-10-29 11:46:50|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1635508020000|2021-10-29 11:47:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|9
1635508030000|2021-10-29 11:47:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635508040000|2021-10-29 11:47:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635508070000|2021-10-29 11:47:50|1026|1021|1026|1021|1026|1021|1025.9|1020.9|5
1635508080000|2021-10-29 11:48:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.8|1020.8|11
1635508090000|2021-10-29 11:48:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635508100000|2021-10-29 11:48:20|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635508110000|2021-10-29 11:48:30|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|8
1635508120000|2021-10-29 11:48:40|1026|1021|1026.3|1021.3|1026.4|1021.4|1025.9|1020.9|8
1635508130000|2021-10-29 11:48:50|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|6
1635508140000|2021-10-29 11:49:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|7
1635508150000|2021-10-29 11:49:10|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|10
1635508160000|2021-10-29 11:49:20|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635508170000|2021-10-29 11:49:30|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635508180000|2021-10-29 11:49:40|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|7
1635508200000|2021-10-29 11:50:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635508210000|2021-10-29 11:50:10|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|3
1635508220000|2021-10-29 11:50:20|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1635508230000|2021-10-29 11:50:30|1027|1022|1027|1022|1027.1|1022.1|1027|1022|13
1635508240000|2021-10-29 11:50:40|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635508250000|2021-10-29 11:50:50|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635508260000|2021-10-29 11:51:00|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|2
1635508270000|2021-10-29 11:51:10|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|7
1635508280000|2021-10-29 11:51:20|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635508290000|2021-10-29 11:51:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635508300000|2021-10-29 11:51:40|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|4
1635508310000|2021-10-29 11:51:50|1027.6|1022.6|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|5
1635508320000|2021-10-29 11:52:00|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|8
1635508340000|2021-10-29 11:52:20|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|5
1635508350000|2021-10-29 11:52:30|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|8
1635508360000|2021-10-29 11:52:40|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635508370000|2021-10-29 11:52:50|1028|1023|1028|1023|1028|1023|1027.9|1022.9|9
1635508380000|2021-10-29 11:53:00|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1635508390000|2021-10-29 11:53:10|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|7
1635508400000|2021-10-29 11:53:20|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|6
1635508420000|2021-10-29 11:53:40|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|4
1635508430000|2021-10-29 11:53:50|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|7
1635508440000|2021-10-29 11:54:00|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|5
1635508450000|2021-10-29 11:54:10|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|7
1635508460000|2021-10-29 11:54:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|6
1635508480000|2021-10-29 11:54:40|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.2|1023.2|4
1635508490000|2021-10-29 11:54:50|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|8
1635508500000|2021-10-29 11:55:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1635508510000|2021-10-29 11:55:10|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635508520000|2021-10-29 11:55:20|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|5
1635508530000|2021-10-29 11:55:30|1028.3|1023.3|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|11
1635508540000|2021-10-29 11:55:40|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|6
1635508550000|2021-10-29 11:55:50|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1635508560000|2021-10-29 11:56:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635508570000|2021-10-29 11:56:10|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|3
1635508590000|2021-10-29 11:56:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|3
1635508620000|2021-10-29 11:57:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635508630000|2021-10-29 11:57:10|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|11
1635508640000|2021-10-29 11:57:20|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|5
1635508650000|2021-10-29 11:57:30|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|6
1635508660000|2021-10-29 11:57:40|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|12
1635508670000|2021-10-29 11:57:50|1028.6|1023.6|1029|1024|1029.3|1024.3|1028.6|1023.6|9
1635508680000|2021-10-29 11:58:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1635508690000|2021-10-29 11:58:10|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|3
1635508700000|2021-10-29 11:58:20|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|3
1635508710000|2021-10-29 11:58:30|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635508720000|2021-10-29 11:58:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635508730000|2021-10-29 11:58:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635508740000|2021-10-29 11:59:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|12
1635508750000|2021-10-29 11:59:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|9
1635508760000|2021-10-29 11:59:20|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|5
1635508780000|2021-10-29 11:59:40|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|5
1635508790000|2021-10-29 11:59:50|1028.3|1023.3|1028.7|1023.7|1028.7|1023.7|1028.3|1023.3|3
1635508800000|2021-10-29 12:00:00|1028.6|1023.6|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|9
1635508810000|2021-10-29 12:00:10|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.8|1023.8|16
1635508820000|2021-10-29 12:00:20|1029|1024|1029.2|1024.2|1029.2|1024.2|1028.9|1023.9|7
1635508830000|2021-10-29 12:00:30|1029.1|1024.1|1029.5|1024.5|1029.5|1024.5|1029.1|1024.1|9
1635508850000|2021-10-29 12:00:50|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|8
1635508860000|2021-10-29 12:01:00|1029.2|1024.2|1028.6|1023.6|1029.2|1024.2|1028.5|1023.5|17
1635508870000|2021-10-29 12:01:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|17
1635508880000|2021-10-29 12:01:20|1028.6|1023.6|1028.4|1023.4|1028.7|1023.7|1028.2|1023.2|18
1635508890000|2021-10-29 12:01:30|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|7
1635508900000|2021-10-29 12:01:40|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1635508910000|2021-10-29 12:01:50|1028.3|1023.3|1027.9|1022.9|1028.3|1023.3|1027.8|1022.8|12
1635508920000|2021-10-29 12:02:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|13
1635508930000|2021-10-29 12:02:10|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|4
1635508940000|2021-10-29 12:02:20|1027.7|1022.7|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|4
1635508950000|2021-10-29 12:02:30|1027.7|1022.7|1028|1023|1028|1023|1027.5|1022.5|9
1635508960000|2021-10-29 12:02:40|1027.9|1022.9|1028|1023|1028|1023|1027.8|1022.8|3
1635508970000|2021-10-29 12:02:50|1028.1|1023.1|1027.9|1022.9|1028.2|1023.2|1027.8|1022.8|5
1635508980000|2021-10-29 12:03:00|1027.8|1022.8|1027.6|1022.6|1027.9|1022.9|1027.6|1022.6|14
1635508990000|2021-10-29 12:03:10|1027.8|1022.8|1027.8|1022.8|1028.1|1023.1|1027.7|1022.7|13
1635509000000|2021-10-29 12:03:20|1027.4|1022.4|1027|1022|1027.4|1022.4|1026.5|1021.5|19
1635509010000|2021-10-29 12:03:30|1027.1|1022.1|1027.3|1022.3|1027.4|1022.4|1027|1022|9
1635509020000|2021-10-29 12:03:40|1027.2|1022.2|1026.6|1021.6|1027.2|1022.2|1026.6|1021.6|11
1635509030000|2021-10-29 12:03:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635509040000|2021-10-29 12:04:00|1026.6|1021.6|1025.8|1020.8|1026.6|1021.6|1025.6|1020.6|12
1635509050000|2021-10-29 12:04:10|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.5|1020.5|7
1635509060000|2021-10-29 12:04:20|1025.7|1020.7|1026.2|1021.2|1026.2|1021.2|1025.7|1020.7|6
1635509070000|2021-10-29 12:04:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635509080000|2021-10-29 12:04:40|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1635509090000|2021-10-29 12:04:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|3
1635509100000|2021-10-29 12:05:00|1026.2|1021.2|1025.5|1020.5|1026.2|1021.2|1025.4|1020.4|20
1635509110000|2021-10-29 12:05:10|1025.6|1020.6|1024.9|1019.9|1025.6|1020.6|1024.9|1019.9|6
1635509120000|2021-10-29 12:05:20|1024.8|1019.8|1025.5|1020.5|1025.5|1020.5|1024.8|1019.8|10
1635509130000|2021-10-29 12:05:30|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|13
1635509140000|2021-10-29 12:05:40|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|12
1635509150000|2021-10-29 12:05:50|1025.4|1020.4|1024.4|1019.4|1025.6|1020.6|1024.4|1019.4|10
1635509160000|2021-10-29 12:06:00|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|8
1635509170000|2021-10-29 12:06:10|1024.6|1019.6|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|5
1635509180000|2021-10-29 12:06:20|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|7
1635509190000|2021-10-29 12:06:30|1024.6|1019.6|1025|1020|1025|1020|1024.5|1019.5|6
1635509200000|2021-10-29 12:06:40|1024.9|1019.9|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|9
1635509210000|2021-10-29 12:06:50|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025|1020|6
1635509220000|2021-10-29 12:07:00|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1635509230000|2021-10-29 12:07:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|4
1635509240000|2021-10-29 12:07:20|1025.2|1020.2|1025|1020|1025.3|1020.3|1025|1020|8
1635509250000|2021-10-29 12:07:30|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|6
1635509260000|2021-10-29 12:07:40|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|7
1635509270000|2021-10-29 12:07:50|1024.5|1019.5|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|5
1635509280000|2021-10-29 12:08:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024|1019|11
1635509290000|2021-10-29 12:08:10|1024.2|1019.2|1024.7|1019.7|1024.7|1019.7|1024.2|1019.2|13
1635509300000|2021-10-29 12:08:20|1024.6|1019.6|1024.9|1019.9|1025|1020|1024.6|1019.6|18
1635509310000|2021-10-29 12:08:30|1025|1020|1025|1020|1025|1020|1024.9|1019.9|9
1635509320000|2021-10-29 12:08:40|1024.9|1019.9|1024.1|1019.1|1024.9|1019.9|1024.1|1019.1|9
1635509330000|2021-10-29 12:08:50|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|4
1635509340000|2021-10-29 12:09:00|1024.2|1019.2|1023.5|1018.5|1024.2|1019.2|1023.3|1018.3|11
1635509350000|2021-10-29 12:09:10|1023.3|1018.3|1024|1019|1024|1019|1023.3|1018.3|17
1635509360000|2021-10-29 12:09:20|1023.9|1018.9|1024|1019|1024.2|1019.2|1023.9|1018.9|8
1635509370000|2021-10-29 12:09:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|3
1635509380000|2021-10-29 12:09:40|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635509390000|2021-10-29 12:09:50|1024|1019|1024|1019|1024|1019|1024|1019|1
1635509400000|2021-10-29 12:10:00|1023.8|1018.8|1023.9|1018.9|1024|1019|1023.5|1018.5|11
1635509410000|2021-10-29 12:10:10|1024|1019|1022.2|1017.2|1024|1019|1022.2|1017.2|6
1635509420000|2021-10-29 12:10:20|1022.1|1017.1|1021.8|1016.8|1022.2|1017.2|1021.8|1016.8|5
1635509430000|2021-10-29 12:10:30|1021.9|1016.9|1021.6|1016.6|1021.9|1016.9|1021.5|1016.5|10
1635509440000|2021-10-29 12:10:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|4
1635509450000|2021-10-29 12:10:50|1021.7|1016.7|1021.9|1016.9|1022|1017|1021.6|1016.6|11
1635509460000|2021-10-29 12:11:00|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|6
1635509470000|2021-10-29 12:11:10|1021.8|1016.8|1021.1|1016.1|1021.8|1016.8|1021|1016|7
1635509480000|2021-10-29 12:11:20|1021|1016|1019.6|1014.6|1021|1016|1019.6|1014.6|21
1635509490000|2021-10-29 12:11:30|1019.7|1014.7|1020.4|1015.4|1020.4|1015.4|1019.7|1014.7|5
1635509500000|2021-10-29 12:11:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.1|1015.1|6
1635509510000|2021-10-29 12:11:50|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|7
1635509520000|2021-10-29 12:12:00|1020.4|1015.4|1020.1|1015.1|1020.5|1015.5|1020|1015|14
1635509530000|2021-10-29 12:12:10|1020|1015|1019.9|1014.9|1020.2|1015.2|1019.9|1014.9|8
1635509540000|2021-10-29 12:12:20|1019.8|1014.8|1019.4|1014.4|1019.8|1014.8|1019.2|1014.2|8
1635509550000|2021-10-29 12:12:30|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|12
1635509560000|2021-10-29 12:12:40|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|4
1635509570000|2021-10-29 12:12:50|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|9
1635509580000|2021-10-29 12:13:00|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|3
1635509590000|2021-10-29 12:13:10|1019.4|1014.4|1019.4|1014.4|1019.6|1014.6|1019.3|1014.3|11
1635509600000|2021-10-29 12:13:20|1019.3|1014.3|1019.7|1014.7|1019.7|1014.7|1019.3|1014.3|5
1635509610000|2021-10-29 12:13:30|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|5
1635509620000|2021-10-29 12:13:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.6|1014.6|10
1635509630000|2021-10-29 12:13:50|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635509640000|2021-10-29 12:14:00|1019.6|1014.6|1019.3|1014.3|1019.7|1014.7|1019.2|1014.2|15
1635509650000|2021-10-29 12:14:10|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|3
1635509660000|2021-10-29 12:14:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|9
1635509670000|2021-10-29 12:14:30|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1635509680000|2021-10-29 12:14:40|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|12
1635509690000|2021-10-29 12:14:50|1020|1015|1020.6|1015.6|1020.6|1015.6|1020|1015|7
1635509700000|2021-10-29 12:15:00|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.2|1015.2|8
1635509710000|2021-10-29 12:15:10|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|6
1635509730000|2021-10-29 12:15:30|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|3
1635509740000|2021-10-29 12:15:40|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635509750000|2021-10-29 12:15:50|1020.5|1015.5|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|9
1635509760000|2021-10-29 12:16:00|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.1|1015.1|4
1635509770000|2021-10-29 12:16:10|1020.6|1015.6|1020.9|1015.9|1020.9|1015.9|1020.6|1015.6|5
1635509780000|2021-10-29 12:16:20|1021|1016|1020.5|1015.5|1021|1016|1020.4|1015.4|11
1635509790000|2021-10-29 12:16:30|1020.4|1015.4|1020.3|1015.3|1020.6|1015.6|1020.3|1015.3|12
1635509800000|2021-10-29 12:16:40|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|6
1635509810000|2021-10-29 12:16:50|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|6
1635509820000|2021-10-29 12:17:00|1020.6|1015.6|1020.1|1015.1|1020.7|1015.7|1020.1|1015.1|10
1635509830000|2021-10-29 12:17:10|1020|1015|1020.4|1015.4|1020.4|1015.4|1020|1015|13
1635509840000|2021-10-29 12:17:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.2|1015.2|12
1635509850000|2021-10-29 12:17:30|1020.3|1015.3|1019.9|1014.9|1020.4|1015.4|1019.9|1014.9|6
1635509860000|2021-10-29 12:17:40|1020|1015|1019.6|1014.6|1020.1|1015.1|1019.4|1014.4|6
1635509870000|2021-10-29 12:17:50|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|6
1635509880000|2021-10-29 12:18:00|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|7
1635509890000|2021-10-29 12:18:10|1019.5|1014.5|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|7
1635509900000|2021-10-29 12:18:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|6
1635509910000|2021-10-29 12:18:30|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|6
1635509920000|2021-10-29 12:18:40|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.9|1014.9|8
1635509930000|2021-10-29 12:18:50|1020.2|1015.2|1020|1015|1020.4|1015.4|1019.9|1014.9|10
1635509940000|2021-10-29 12:19:00|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.2|1014.2|13
1635509950000|2021-10-29 12:19:10|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1635509960000|2021-10-29 12:19:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1635509970000|2021-10-29 12:19:30|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1635509980000|2021-10-29 12:19:40|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|8
1635509990000|2021-10-29 12:19:50|1019.6|1014.6|1019|1014|1019.6|1014.6|1019|1014|3
1635510000000|2021-10-29 12:20:00|1018.9|1013.9|1019.7|1014.7|1019.8|1014.8|1018.7|1013.7|19
1635510010000|2021-10-29 12:20:10|1019.9|1014.9|1019.3|1014.3|1019.9|1014.9|1019.2|1014.2|9
1635510020000|2021-10-29 12:20:20|1019.4|1014.4|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|4
1635510030000|2021-10-29 12:20:30|1019.6|1014.6|1020.1|1015.1|1020.1|1015.1|1019.6|1014.6|4
1635510040000|2021-10-29 12:20:40|1020|1015|1020.4|1015.4|1020.4|1015.4|1019.9|1014.9|9
1635510050000|2021-10-29 12:20:50|1020.5|1015.5|1021.1|1016.1|1021.1|1016.1|1020.5|1015.5|4
1635510060000|2021-10-29 12:21:00|1021|1016|1020.3|1015.3|1021|1016|1020.3|1015.3|6
1635510070000|2021-10-29 12:21:10|1019.9|1014.9|1021.1|1016.1|1021.2|1016.2|1019.9|1014.9|16
1635510080000|2021-10-29 12:21:20|1021|1016|1021.5|1016.5|1021.5|1016.5|1021|1016|15
1635510090000|2021-10-29 12:21:30|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|9
1635510100000|2021-10-29 12:21:40|1021.4|1016.4|1021.8|1016.8|1021.8|1016.8|1021.2|1016.2|6
1635510110000|2021-10-29 12:21:50|1022.1|1017.1|1022.4|1017.4|1022.5|1017.5|1022.1|1017.1|4
1635510120000|2021-10-29 12:22:00|1022.6|1017.6|1023.1|1018.1|1023.2|1018.2|1022.6|1017.6|9
1635510130000|2021-10-29 12:22:10|1022.9|1017.9|1023.1|1018.1|1023.4|1018.4|1022.8|1017.8|11
1635510140000|2021-10-29 12:22:20|1023.2|1018.2|1023.5|1018.5|1023.6|1018.6|1023.2|1018.2|12
1635510150000|2021-10-29 12:22:30|1023.6|1018.6|1022.6|1017.6|1023.6|1018.6|1022.6|1017.6|20
1635510160000|2021-10-29 12:22:40|1022.5|1017.5|1022.7|1017.7|1022.9|1017.9|1022.5|1017.5|8
1635510170000|2021-10-29 12:22:50|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.6|1017.6|21
1635510180000|2021-10-29 12:23:00|1022.7|1017.7|1022.2|1017.2|1022.8|1017.8|1022.2|1017.2|9
1635510190000|2021-10-29 12:23:10|1022.8|1017.8|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|5
1635510200000|2021-10-29 12:23:20|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.3|1017.3|10
1635510210000|2021-10-29 12:23:30|1022.5|1017.5|1022.7|1017.7|1022.8|1017.8|1022.5|1017.5|5
1635510220000|2021-10-29 12:23:40|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635510230000|2021-10-29 12:23:50|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|3
1635510240000|2021-10-29 12:24:00|1022.4|1017.4|1022.2|1017.2|1022.5|1017.5|1022.1|1017.1|14
1635510250000|2021-10-29 12:24:10|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|10
1635510260000|2021-10-29 12:24:20|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|4
1635510270000|2021-10-29 12:24:30|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.5|1016.5|8
1635510280000|2021-10-29 12:24:40|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|11
1635510290000|2021-10-29 12:24:50|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|11
1635510300000|2021-10-29 12:25:00|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|4
1635510310000|2021-10-29 12:25:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|6
1635510320000|2021-10-29 12:25:20|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|11
1635510330000|2021-10-29 12:25:30|1021.7|1016.7|1021.3|1016.3|1021.7|1016.7|1021.3|1016.3|10
1635510340000|2021-10-29 12:25:40|1021.4|1016.4|1021.2|1016.2|1021.4|1016.4|1021|1016|20
1635510350000|2021-10-29 12:25:50|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021|1016|7
1635510360000|2021-10-29 12:26:00|1021|1016|1020.5|1015.5|1021|1016|1020.5|1015.5|4
1635510370000|2021-10-29 12:26:10|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|4
1635510380000|2021-10-29 12:26:20|1020.1|1015.1|1020.5|1015.5|1020.5|1015.5|1020.1|1015.1|5
1635510390000|2021-10-29 12:26:30|1020.6|1015.6|1020.1|1015.1|1020.6|1015.6|1020.1|1015.1|5
1635510410000|2021-10-29 12:26:50|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|2
1635510420000|2021-10-29 12:27:00|1019.8|1014.8|1019.5|1014.5|1019.8|1014.8|1019.5|1014.5|2
1635510440000|2021-10-29 12:27:20|1019.6|1014.6|1019.2|1014.2|1019.6|1014.6|1019.2|1014.2|2
1635510460000|2021-10-29 12:27:40|1019.3|1014.3|1019.6|1014.6|1019.6|1014.6|1019.2|1014.2|4
1635510470000|2021-10-29 12:27:50|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|19
1635510480000|2021-10-29 12:28:00|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1635510490000|2021-10-29 12:28:10|1019.3|1014.3|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|4
1635510500000|2021-10-29 12:28:20|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|3
1635510510000|2021-10-29 12:28:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1635510520000|2021-10-29 12:28:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1635510530000|2021-10-29 12:28:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635510540000|2021-10-29 12:29:00|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635510550000|2021-10-29 12:29:10|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|10
1635510570000|2021-10-29 12:29:30|1019.4|1014.4|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|4
1635510590000|2021-10-29 12:29:50|1019.6|1014.6|1019.9|1014.9|1020.2|1015.2|1019.6|1014.6|8
1635510600000|2021-10-29 12:30:00|1020.1|1015.1|1018|1013|1020.4|1015.4|1017.5|1012.5|32
1635510610000|2021-10-29 12:30:10|1017.9|1012.9|1018|1013|1018.4|1013.4|1017.7|1012.7|33
1635510620000|2021-10-29 12:30:20|1017.9|1012.9|1017.7|1012.7|1018.4|1013.4|1017.7|1012.7|33
1635510630000|2021-10-29 12:30:30|1017.8|1012.8|1018.1|1013.1|1018.4|1013.4|1017.7|1012.7|17
1635510640000|2021-10-29 12:30:40|1018|1013|1019.6|1014.6|1019.6|1014.6|1017.6|1012.6|23
1635510650000|2021-10-29 12:30:50|1019.7|1014.7|1019.9|1014.9|1020.6|1015.6|1019.7|1014.7|35
1635510660000|2021-10-29 12:31:00|1019.8|1014.8|1020|1015|1020.9|1015.9|1019.8|1014.8|33
1635510670000|2021-10-29 12:31:10|1020.1|1015.1|1020.5|1015.5|1020.5|1015.5|1019.6|1014.6|19
1635510680000|2021-10-29 12:31:20|1020.4|1015.4|1020.3|1015.3|1020.6|1015.6|1020.2|1015.2|17
1635510690000|2021-10-29 12:31:30|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|15
1635510700000|2021-10-29 12:31:40|1020.2|1015.2|1022|1017|1022.1|1017.1|1020.1|1015.1|20
1635510710000|2021-10-29 12:31:50|1021.9|1016.9|1022.5|1017.5|1022.6|1017.6|1021.9|1016.9|15
1635510720000|2021-10-29 12:32:00|1022.4|1017.4|1021.6|1016.6|1022.4|1017.4|1021.5|1016.5|12
1635510730000|2021-10-29 12:32:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635510740000|2021-10-29 12:32:20|1021.4|1016.4|1021.5|1016.5|1021.7|1016.7|1021.4|1016.4|5
1635510750000|2021-10-29 12:32:30|1021.1|1016.1|1020.6|1015.6|1021.1|1016.1|1020.5|1015.5|8
1635510760000|2021-10-29 12:32:40|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|4
1635510770000|2021-10-29 12:32:50|1020.5|1015.5|1019.8|1014.8|1020.5|1015.5|1019.8|1014.8|4
1635510780000|2021-10-29 12:33:00|1019.7|1014.7|1018.8|1013.8|1019.7|1014.7|1018.8|1013.8|15
1635510790000|2021-10-29 12:33:10|1018.9|1013.9|1019.2|1014.2|1019.3|1014.3|1018.7|1013.7|22
1635510800000|2021-10-29 12:33:20|1019.1|1014.1|1018.9|1013.9|1019.2|1014.2|1018.9|1013.9|10
1635510810000|2021-10-29 12:33:30|1019|1014|1019.4|1014.4|1019.7|1014.7|1019|1014|9
1635510820000|2021-10-29 12:33:40|1019.5|1014.5|1019.8|1014.8|1019.9|1014.9|1019.5|1014.5|15
1635510830000|2021-10-29 12:33:50|1019.9|1014.9|1020.4|1015.4|1020.6|1015.6|1019.9|1014.9|9
1635510840000|2021-10-29 12:34:00|1020.5|1015.5|1020.1|1015.1|1020.6|1015.6|1020.1|1015.1|13
1635510850000|2021-10-29 12:34:10|1020.2|1015.2|1020|1015|1020.3|1015.3|1020|1015|9
1635510860000|2021-10-29 12:34:20|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.6|1014.6|8
1635510870000|2021-10-29 12:34:30|1020|1015|1020.3|1015.3|1020.4|1015.4|1020|1015|5
1635510880000|2021-10-29 12:34:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|8
1635510890000|2021-10-29 12:34:50|1020.4|1015.4|1019.8|1014.8|1020.5|1015.5|1019.8|1014.8|14
1635510900000|2021-10-29 12:35:00|1020|1015|1018.9|1013.9|1020.1|1015.1|1018.9|1013.9|16
1635510910000|2021-10-29 12:35:10|1018.8|1013.8|1018.8|1013.8|1019.1|1014.1|1018.7|1013.7|19
1635510920000|2021-10-29 12:35:20|1018.9|1013.9|1018.8|1013.8|1019.1|1014.1|1018.8|1013.8|19
1635510930000|2021-10-29 12:35:30|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|5
1635510940000|2021-10-29 12:35:40|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|6
1635510950000|2021-10-29 12:35:50|1019|1014|1019.5|1014.5|1019.5|1014.5|1019|1014|5
1635510960000|2021-10-29 12:36:00|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|8
1635510970000|2021-10-29 12:36:10|1019.7|1014.7|1019.7|1014.7|1019.9|1014.9|1019.6|1014.6|9
1635510980000|2021-10-29 12:36:20|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|17
1635510990000|2021-10-29 12:36:30|1019.7|1014.7|1020.2|1015.2|1020.2|1015.2|1019.7|1014.7|14
1635511000000|2021-10-29 12:36:40|1020.1|1015.1|1020.6|1015.6|1020.6|1015.6|1020.1|1015.1|9
1635511010000|2021-10-29 12:36:50|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|5
1635511020000|2021-10-29 12:37:00|1020.4|1015.4|1020.5|1015.5|1020.6|1015.6|1020.1|1015.1|12
1635511030000|2021-10-29 12:37:10|1020.6|1015.6|1021|1016|1021.1|1016.1|1020.5|1015.5|12
1635511040000|2021-10-29 12:37:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|9
1635511050000|2021-10-29 12:37:30|1021.2|1016.2|1021.5|1016.5|1021.5|1016.5|1021.2|1016.2|6
1635511060000|2021-10-29 12:37:40|1021.3|1016.3|1021.3|1016.3|1021.8|1016.8|1021|1016|10
1635511070000|2021-10-29 12:37:50|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|8
1635511080000|2021-10-29 12:38:00|1021.2|1016.2|1020.5|1015.5|1021.2|1016.2|1020.5|1015.5|12
1635511090000|2021-10-29 12:38:10|1020.4|1015.4|1020.7|1015.7|1020.8|1015.8|1020.4|1015.4|12
1635511100000|2021-10-29 12:38:20|1020.8|1015.8|1021.1|1016.1|1021.1|1016.1|1020.8|1015.8|10
1635511110000|2021-10-29 12:38:30|1021|1016|1021.5|1016.5|1021.5|1016.5|1021|1016|11
1635511120000|2021-10-29 12:38:40|1021.4|1016.4|1021.3|1016.3|1021.8|1016.8|1021|1016|15
1635511130000|2021-10-29 12:38:50|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|9
1635511140000|2021-10-29 12:39:00|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.6|1015.6|5
1635511150000|2021-10-29 12:39:10|1020.8|1015.8|1020.5|1015.5|1020.8|1015.8|1020.5|1015.5|3
1635511160000|2021-10-29 12:39:20|1020.2|1015.2|1019.7|1014.7|1020.4|1015.4|1019.6|1014.6|15
1635511170000|2021-10-29 12:39:30|1019.8|1014.8|1018.9|1013.9|1019.8|1014.8|1018.9|1013.9|13
1635511180000|2021-10-29 12:39:40|1019|1014|1018.9|1013.9|1019|1014|1018.8|1013.8|8
1635511190000|2021-10-29 12:39:50|1018.3|1013.3|1019.4|1014.4|1019.5|1014.5|1018.2|1013.2|18
1635511200000|2021-10-29 12:40:00|1019.3|1014.3|1018.1|1013.1|1019.3|1014.3|1017.9|1012.9|17
1635511210000|2021-10-29 12:40:10|1018|1013|1018.7|1013.7|1018.8|1013.8|1017.7|1012.7|19
1635511220000|2021-10-29 12:40:20|1018.6|1013.6|1018.7|1013.7|1019.3|1014.3|1018.6|1013.6|17
1635511230000|2021-10-29 12:40:30|1018.8|1013.8|1018.9|1013.9|1019.1|1014.1|1018.7|1013.7|26
1635511240000|2021-10-29 12:40:40|1019|1014|1018.6|1013.6|1019|1014|1018.6|1013.6|9
1635511250000|2021-10-29 12:40:50|1018.7|1013.7|1018.6|1013.6|1019.1|1014.1|1018.6|1013.6|11
1635511260000|2021-10-29 12:41:00|1018.3|1013.3|1019.7|1014.7|1019.8|1014.8|1018.3|1013.3|22
1635511270000|2021-10-29 12:41:10|1019.8|1014.8|1020.1|1015.1|1020.3|1015.3|1019.8|1014.8|6
1635511280000|2021-10-29 12:41:20|1020|1015|1019.8|1014.8|1020|1015|1019.8|1014.8|9
1635511290000|2021-10-29 12:41:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|5
1635511300000|2021-10-29 12:41:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1635511310000|2021-10-29 12:41:50|1019.1|1014.1|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|5
1635511320000|2021-10-29 12:42:00|1019|1014|1019.3|1014.3|1019.4|1014.4|1019|1014|12
1635511330000|2021-10-29 12:42:10|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|5
1635511340000|2021-10-29 12:42:20|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1635511350000|2021-10-29 12:42:30|1019.1|1014.1|1019.4|1014.4|1019.4|1014.4|1019.1|1014.1|8
1635511360000|2021-10-29 12:42:40|1019.3|1014.3|1018.4|1013.4|1019.3|1014.3|1018.4|1013.4|7
1635511370000|2021-10-29 12:42:50|1018.5|1013.5|1019|1014|1019|1014|1018.4|1013.4|16
1635511380000|2021-10-29 12:43:00|1018.9|1013.9|1019.2|1014.2|1019.4|1014.4|1018.9|1013.9|8
1635511390000|2021-10-29 12:43:10|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1635511400000|2021-10-29 12:43:20|1019.3|1014.3|1018.6|1013.6|1019.4|1014.4|1018.6|1013.6|9
1635511410000|2021-10-29 12:43:30|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.3|1013.3|6
1635511420000|2021-10-29 12:43:40|1018.3|1013.3|1017.2|1012.2|1018.4|1013.4|1017.2|1012.2|15
1635511430000|2021-10-29 12:43:50|1017.3|1012.3|1017.5|1012.5|1017.5|1012.5|1017.2|1012.2|17
1635511440000|2021-10-29 12:44:00|1017.6|1012.6|1016.7|1011.7|1017.6|1012.6|1016.5|1011.5|34
1635511450000|2021-10-29 12:44:10|1016.6|1011.6|1016.3|1011.3|1016.7|1011.7|1016.2|1011.2|17
1635511460000|2021-10-29 12:44:20|1016.4|1011.4|1016.4|1011.4|1016.6|1011.6|1016.3|1011.3|10
1635511470000|2021-10-29 12:44:30|1016.3|1011.3|1016.8|1011.8|1016.8|1011.8|1016.3|1011.3|8
1635511480000|2021-10-29 12:44:40|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.5|1011.5|8
1635511490000|2021-10-29 12:44:50|1017|1012|1016.6|1011.6|1017|1012|1016.6|1011.6|7
1635511500000|2021-10-29 12:45:00|1016.5|1011.5|1016.4|1011.4|1016.6|1011.6|1016.3|1011.3|20
1635511510000|2021-10-29 12:45:10|1016.5|1011.5|1016.7|1011.7|1016.8|1011.8|1016.4|1011.4|12
1635511520000|2021-10-29 12:45:20|1016.8|1011.8|1017|1012|1017.1|1012.1|1016.8|1011.8|8
1635511530000|2021-10-29 12:45:30|1017.1|1012.1|1017.6|1012.6|1017.6|1012.6|1017|1012|12
1635511540000|2021-10-29 12:45:40|1017.7|1012.7|1018|1013|1018|1013|1017.6|1012.6|9
1635511550000|2021-10-29 12:45:50|1018.2|1013.2|1018.3|1013.3|1018.6|1013.6|1018.2|1013.2|14
1635511560000|2021-10-29 12:46:00|1018.4|1013.4|1017.7|1012.7|1018.4|1013.4|1017.6|1012.6|10
1635511570000|2021-10-29 12:46:10|1017.9|1012.9|1017.2|1012.2|1018|1013|1017.2|1012.2|17
1635511580000|2021-10-29 12:46:20|1017.4|1012.4|1017.1|1012.1|1017.4|1012.4|1017.1|1012.1|5
1635511590000|2021-10-29 12:46:30|1017.2|1012.2|1017.3|1012.3|1017.4|1012.4|1017.1|1012.1|14
1635511600000|2021-10-29 12:46:40|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|20
1635511610000|2021-10-29 12:46:50|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.3|1012.3|11
1635511620000|2021-10-29 12:47:00|1017.7|1012.7|1017.2|1012.2|1017.7|1012.7|1017.2|1012.2|13
1635511630000|2021-10-29 12:47:10|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|3
1635511640000|2021-10-29 12:47:20|1017|1012|1017.2|1012.2|1017.2|1012.2|1016.9|1011.9|6
1635511650000|2021-10-29 12:47:30|1017.3|1012.3|1017.2|1012.2|1017.6|1012.6|1017.2|1012.2|13
1635511660000|2021-10-29 12:47:40|1017.3|1012.3|1016.7|1011.7|1017.3|1012.3|1016.6|1011.6|7
1635511670000|2021-10-29 12:47:50|1016.6|1011.6|1016.6|1011.6|1016.8|1011.8|1016.5|1011.5|7
1635511680000|2021-10-29 12:48:00|1016.5|1011.5|1016.7|1011.7|1016.8|1011.8|1016.5|1011.5|12
1635511690000|2021-10-29 12:48:10|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|7
1635511700000|2021-10-29 12:48:20|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.4|1011.4|7
1635511710000|2021-10-29 12:48:30|1016.4|1011.4|1015.9|1010.9|1016.4|1011.4|1015.9|1010.9|26
1635511720000|2021-10-29 12:48:40|1015.8|1010.8|1015|1010|1015.8|1010.8|1015|1010|18
1635511730000|2021-10-29 12:48:50|1015.1|1010.1|1014.9|1009.9|1015.1|1010.1|1014.9|1009.9|11
1635511740000|2021-10-29 12:49:00|1015|1010|1015.1|1010.1|1015.2|1010.2|1014.8|1009.8|17
1635511750000|2021-10-29 12:49:10|1015|1010|1015|1010|1015.2|1010.2|1014.8|1009.8|19
1635511760000|2021-10-29 12:49:20|1014.9|1009.9|1013.9|1008.9|1015|1010|1013.9|1008.9|10
1635511770000|2021-10-29 12:49:30|1014|1009|1014.2|1009.2|1014.5|1009.5|1014|1009|18
1635511780000|2021-10-29 12:49:40|1014.5|1009.5|1014.3|1009.3|1014.8|1009.8|1014.3|1009.3|13
1635511790000|2021-10-29 12:49:50|1014.4|1009.4|1014.1|1009.1|1014.6|1009.6|1014.1|1009.1|9
1635511800000|2021-10-29 12:50:00|1014|1009|1013.7|1008.7|1014.5|1009.5|1013.7|1008.7|20
1635511810000|2021-10-29 12:50:10|1013.6|1008.6|1011.9|1006.9|1013.7|1008.7|1011.9|1006.9|18
1635511820000|2021-10-29 12:50:20|1011.7|1006.7|1012.3|1007.3|1012.3|1007.3|1011.4|1006.4|22
1635511830000|2021-10-29 12:50:30|1012.4|1007.4|1012.2|1007.2|1012.4|1007.4|1011.7|1006.7|17
1635511840000|2021-10-29 12:50:40|1012.3|1007.3|1010.5|1005.5|1012.5|1007.5|1010.4|1005.4|24
1635511850000|2021-10-29 12:50:50|1010.4|1005.4|1010.5|1005.5|1010.7|1005.7|1010.1|1005.1|17
1635511860000|2021-10-29 12:51:00|1010.4|1005.4|1009.4|1004.4|1010.7|1005.7|1009.3|1004.3|25
1635511870000|2021-10-29 12:51:10|1009.6|1004.6|1010|1005|1010|1005|1009.2|1004.2|34
1635511880000|2021-10-29 12:51:20|1010.1|1005.1|1009.4|1004.4|1010.1|1005.1|1009.1|1004.1|28
1635511890000|2021-10-29 12:51:30|1009.3|1004.3|1010.1|1005.1|1010.1|1005.1|1009.2|1004.2|7
1635511900000|2021-10-29 12:51:40|1010|1005|1010|1005|1010.1|1005.1|1009.9|1004.9|13
1635511910000|2021-10-29 12:51:50|1010.5|1005.5|1010.3|1005.3|1010.5|1005.5|1009.8|1004.8|19
1635511920000|2021-10-29 12:52:00|1010.2|1005.2|1009.3|1004.3|1010.2|1005.2|1009.3|1004.3|22
1635511930000|2021-10-29 12:52:10|1009.5|1004.5|1009.8|1004.8|1009.8|1004.8|1009.4|1004.4|18
1635511940000|2021-10-29 12:52:20|1009.9|1004.9|1010.1|1005.1|1010.2|1005.2|1009.9|1004.9|12
1635511950000|2021-10-29 12:52:30|1010.2|1005.2|1010|1005|1010.3|1005.3|1009.9|1004.9|27
1635511960000|2021-10-29 12:52:40|1010.1|1005.1|1010.5|1005.5|1010.5|1005.5|1010.1|1005.1|16
1635511970000|2021-10-29 12:52:50|1010.4|1005.4|1010.9|1005.9|1011|1006|1010.4|1005.4|8
1635511980000|2021-10-29 12:53:00|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.3|1005.3|24
1635511990000|2021-10-29 12:53:10|1010.9|1005.9|1011.2|1006.2|1011.2|1006.2|1010.8|1005.8|7
1635512000000|2021-10-29 12:53:20|1011|1006|1011.5|1006.5|1011.5|1006.5|1011|1006|10
1635512010000|2021-10-29 12:53:30|1011.7|1006.7|1012.4|1007.4|1012.7|1007.7|1011.7|1006.7|18
1635512020000|2021-10-29 12:53:40|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.3|1007.3|13
1635512030000|2021-10-29 12:53:50|1012.6|1007.6|1012.6|1007.6|1012.9|1007.9|1012.6|1007.6|10
1635512040000|2021-10-29 12:54:00|1012.4|1007.4|1012.2|1007.2|1012.6|1007.6|1011.9|1006.9|16
1635512050000|2021-10-29 12:54:10|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|11
1635512060000|2021-10-29 12:54:20|1011.8|1006.8|1011.8|1006.8|1012.1|1007.1|1011.7|1006.7|12
1635512070000|2021-10-29 12:54:30|1011.7|1006.7|1012.5|1007.5|1012.5|1007.5|1011.7|1006.7|7
1635512080000|2021-10-29 12:54:40|1012.6|1007.6|1012.1|1007.1|1012.6|1007.6|1012.1|1007.1|9
1635512090000|2021-10-29 12:54:50|1012.2|1007.2|1012.5|1007.5|1012.5|1007.5|1012.2|1007.2|8
1635512100000|2021-10-29 12:55:00|1012.4|1007.4|1012.9|1007.9|1012.9|1007.9|1012.3|1007.3|14
1635512110000|2021-10-29 12:55:10|1013|1008|1012.6|1007.6|1013|1008|1012.6|1007.6|7
1635512120000|2021-10-29 12:55:20|1012.4|1007.4|1012.1|1007.1|1012.6|1007.6|1011.9|1006.9|15
1635512130000|2021-10-29 12:55:30|1012.2|1007.2|1012.2|1007.2|1012.2|1007.2|1011.8|1006.8|10
1635512140000|2021-10-29 12:55:40|1012.4|1007.4|1012.6|1007.6|1012.7|1007.7|1012.4|1007.4|5
1635512150000|2021-10-29 12:55:50|1012.7|1007.7|1013|1008|1013|1008|1012.7|1007.7|6
1635512160000|2021-10-29 12:56:00|1013.2|1008.2|1012.7|1007.7|1013.2|1008.2|1012.7|1007.7|7
1635512170000|2021-10-29 12:56:10|1012.5|1007.5|1012.6|1007.6|1012.7|1007.7|1012.4|1007.4|6
1635512180000|2021-10-29 12:56:20|1012.5|1007.5|1012.8|1007.8|1012.9|1007.9|1012.4|1007.4|9
1635512190000|2021-10-29 12:56:30|1012.9|1007.9|1013|1008|1013|1008|1012.7|1007.7|15
1635512200000|2021-10-29 12:56:40|1013.1|1008.1|1013.4|1008.4|1013.5|1008.5|1013.1|1008.1|10
1635512210000|2021-10-29 12:56:50|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.4|1008.4|6
1635512220000|2021-10-29 12:57:00|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|7
1635512230000|2021-10-29 12:57:10|1013.5|1008.5|1014.1|1009.1|1014.2|1009.2|1013.3|1008.3|12
1635512240000|2021-10-29 12:57:20|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014|1009|11
1635512250000|2021-10-29 12:57:30|1014.4|1009.4|1014.1|1009.1|1014.5|1009.5|1014.1|1009.1|12
1635512260000|2021-10-29 12:57:40|1014.2|1009.2|1014.2|1009.2|1014.5|1009.5|1014|1009|13
1635512270000|2021-10-29 12:57:50|1014.1|1009.1|1014.1|1009.1|1014.5|1009.5|1014.1|1009.1|8
1635512280000|2021-10-29 12:58:00|1014.2|1009.2|1014.7|1009.7|1014.7|1009.7|1014|1009|9
1635512290000|2021-10-29 12:58:10|1014.8|1009.8|1015.1|1010.1|1015.4|1010.4|1014.8|1009.8|9
1635512300000|2021-10-29 12:58:20|1015|1010|1014.2|1009.2|1015|1010|1014.1|1009.1|15
1635512310000|2021-10-29 12:58:30|1014.3|1009.3|1014.7|1009.7|1014.7|1009.7|1014.3|1009.3|7
1635512320000|2021-10-29 12:58:40|1014.8|1009.8|1014|1009|1014.8|1009.8|1014|1009|13
1635512330000|2021-10-29 12:58:50|1014.1|1009.1|1014.1|1009.1|1014.4|1009.4|1014|1009|13
1635512340000|2021-10-29 12:59:00|1013.9|1008.9|1014.2|1009.2|1014.3|1009.3|1013.9|1008.9|5
1635512350000|2021-10-29 12:59:10|1014.3|1009.3|1014.6|1009.6|1014.6|1009.6|1014.2|1009.2|11
1635512360000|2021-10-29 12:59:20|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|5
1635512370000|2021-10-29 12:59:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1
1635512380000|2021-10-29 12:59:40|1014.7|1009.7|1014.7|1009.7|1014.7|1009.7|1014.6|1009.6|5
1635512390000|2021-10-29 12:59:50|1014.6|1009.6|1014.9|1009.9|1015|1010|1014.6|1009.6|10
1635512400000|2021-10-29 13:00:00|1015|1010|1014.6|1009.6|1015|1010|1014.2|1009.2|25
1635512410000|2021-10-29 13:00:10|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.3|1009.3|12
1635512420000|2021-10-29 13:00:20|1014.5|1009.5|1014.4|1009.4|1014.6|1009.6|1014.3|1009.3|8
1635512430000|2021-10-29 13:00:30|1014.3|1009.3|1014.3|1009.3|1014.4|1009.4|1014|1009|21
1635512440000|2021-10-29 13:00:40|1014.1|1009.1|1014.2|1009.2|1014.3|1009.3|1014.1|1009.1|5
1635512450000|2021-10-29 13:00:50|1014.3|1009.3|1013.6|1008.6|1014.3|1009.3|1013.6|1008.6|5
1635512460000|2021-10-29 13:01:00|1013.5|1008.5|1012.8|1007.8|1013.6|1008.6|1012.5|1007.5|26
1635512470000|2021-10-29 13:01:10|1012.9|1007.9|1012.4|1007.4|1013.1|1008.1|1012.4|1007.4|15
1635512480000|2021-10-29 13:01:20|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1011.9|1006.9|10
1635512490000|2021-10-29 13:01:30|1012.3|1007.3|1012.4|1007.4|1012.7|1007.7|1012.2|1007.2|11
1635512500000|2021-10-29 13:01:40|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|6
1635512510000|2021-10-29 13:01:50|1012.5|1007.5|1012.2|1007.2|1012.5|1007.5|1012.2|1007.2|6
1635512520000|2021-10-29 13:02:00|1012.3|1007.3|1011.5|1006.5|1012.3|1007.3|1011.4|1006.4|16
1635512530000|2021-10-29 13:02:10|1011.6|1006.6|1012|1007|1012.2|1007.2|1011.5|1006.5|19
1635512540000|2021-10-29 13:02:20|1011.8|1006.8|1011.1|1006.1|1011.9|1006.9|1011|1006|16
1635512550000|2021-10-29 13:02:30|1011.3|1006.3|1011.3|1006.3|1011.6|1006.6|1011.3|1006.3|13
1635512560000|2021-10-29 13:02:40|1011.2|1006.2|1011.9|1006.9|1012|1007|1011.1|1006.1|13
1635512570000|2021-10-29 13:02:50|1011.8|1006.8|1011.2|1006.2|1011.8|1006.8|1011.2|1006.2|14
1635512580000|2021-10-29 13:03:00|1011.3|1006.3|1011.2|1006.2|1011.4|1006.4|1011.1|1006.1|12
1635512590000|2021-10-29 13:03:10|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|9
1635512600000|2021-10-29 13:03:20|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|7
1635512610000|2021-10-29 13:03:30|1011.3|1006.3|1012|1007|1012.1|1007.1|1011.2|1006.2|15
1635512620000|2021-10-29 13:03:40|1012.1|1007.1|1012.5|1007.5|1012.5|1007.5|1012.1|1007.1|5
1635512630000|2021-10-29 13:03:50|1012.4|1007.4|1013.5|1008.5|1013.5|1008.5|1012.4|1007.4|9
1635512640000|2021-10-29 13:04:00|1013.6|1008.6|1012.9|1007.9|1013.6|1008.6|1012.9|1007.9|18
1635512650000|2021-10-29 13:04:10|1012.8|1007.8|1013|1008|1013.2|1008.2|1012.7|1007.7|17
1635512660000|2021-10-29 13:04:20|1012.8|1007.8|1013.5|1008.5|1013.5|1008.5|1012.8|1007.8|21
1635512670000|2021-10-29 13:04:30|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|4
1635512680000|2021-10-29 13:04:40|1013.6|1008.6|1013.8|1008.8|1013.8|1008.8|1013.6|1008.6|7
1635512690000|2021-10-29 13:04:50|1013.7|1008.7|1014.6|1009.6|1014.7|1009.7|1013.7|1008.7|13
1635512700000|2021-10-29 13:05:00|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.3|1009.3|9
1635512710000|2021-10-29 13:05:10|1014.6|1009.6|1015.3|1010.3|1015.4|1010.4|1014.6|1009.6|21
1635512720000|2021-10-29 13:05:20|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1014.6|1009.6|14
1635512730000|2021-10-29 13:05:30|1015|1010|1014.9|1009.9|1015.1|1010.1|1014.2|1009.2|19
1635512740000|2021-10-29 13:05:40|1015|1010|1015.1|1010.1|1015.1|1010.1|1015|1010|6
1635512750000|2021-10-29 13:05:50|1015|1010|1014.6|1009.6|1015.1|1010.1|1014.5|1009.5|20
1635512760000|2021-10-29 13:06:00|1014.5|1009.5|1014.8|1009.8|1014.9|1009.9|1014.4|1009.4|13
1635512770000|2021-10-29 13:06:10|1015|1010|1014.9|1009.9|1015.3|1010.3|1014.8|1009.8|12
1635512780000|2021-10-29 13:06:20|1015|1010|1014.9|1009.9|1015|1010|1014.7|1009.7|12
1635512790000|2021-10-29 13:06:30|1014.8|1009.8|1015.8|1010.8|1015.8|1010.8|1014.7|1009.7|13
1635512800000|2021-10-29 13:06:40|1015.7|1010.7|1015.7|1010.7|1016.3|1011.3|1015.6|1010.6|16
1635512810000|2021-10-29 13:06:50|1015.5|1010.5|1015.3|1010.3|1015.5|1010.5|1014.9|1009.9|23
1635512820000|2021-10-29 13:07:00|1015.2|1010.2|1014.3|1009.3|1015.3|1010.3|1014.3|1009.3|19
1635512830000|2021-10-29 13:07:10|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.2|1009.2|10
1635512840000|2021-10-29 13:07:20|1014.4|1009.4|1014.5|1009.5|1014.6|1009.6|1014.3|1009.3|11
1635512850000|2021-10-29 13:07:30|1014.6|1009.6|1014.7|1009.7|1014.8|1009.8|1014.6|1009.6|4
1635512860000|2021-10-29 13:07:40|1014.6|1009.6|1014.9|1009.9|1015|1010|1014.6|1009.6|9
1635512870000|2021-10-29 13:07:50|1015|1010|1015.1|1010.1|1015.1|1010.1|1014.7|1009.7|14
1635512880000|2021-10-29 13:08:00|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|4
1635512900000|2021-10-29 13:08:20|1015.7|1010.7|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|14
1635512910000|2021-10-29 13:08:30|1015.7|1010.7|1015.6|1010.6|1015.7|1010.7|1015.5|1010.5|4
1635512920000|2021-10-29 13:08:40|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.5|1010.5|4
1635512930000|2021-10-29 13:08:50|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|8
1635512940000|2021-10-29 13:09:00|1015.7|1010.7|1016|1011|1016.1|1011.1|1015.6|1010.6|24
1635512950000|2021-10-29 13:09:10|1015.8|1010.8|1014.8|1009.8|1015.8|1010.8|1014.8|1009.8|15
1635512960000|2021-10-29 13:09:20|1014.9|1009.9|1015.2|1010.2|1015.2|1010.2|1014.8|1009.8|8
1635512970000|2021-10-29 13:09:30|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015|1010|7
1635512980000|2021-10-29 13:09:40|1015.2|1010.2|1016.5|1011.5|1016.7|1011.7|1015.2|1010.2|10
1635512990000|2021-10-29 13:09:50|1016.6|1011.6|1015.5|1010.5|1016.7|1011.7|1015.5|1010.5|13
1635513000000|2021-10-29 13:10:00|1015.4|1010.4|1014.6|1009.6|1015.5|1010.5|1014.6|1009.6|11
1635513010000|2021-10-29 13:10:10|1014.7|1009.7|1014.4|1009.4|1014.7|1009.7|1014.4|1009.4|3
1635513020000|2021-10-29 13:10:20|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|4
1635513030000|2021-10-29 13:10:30|1014.1|1009.1|1013.8|1008.8|1014.1|1009.1|1013.7|1008.7|5
1635513040000|2021-10-29 13:10:40|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|5
1635513050000|2021-10-29 13:10:50|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|11
1635513060000|2021-10-29 13:11:00|1013.7|1008.7|1012.8|1007.8|1013.7|1008.7|1012.8|1007.8|7
1635513080000|2021-10-29 13:11:20|1012.9|1007.9|1012.7|1007.7|1013|1008|1012.4|1007.4|8
1635513090000|2021-10-29 13:11:30|1012.8|1007.8|1013.2|1008.2|1013.2|1008.2|1012.5|1007.5|8
1635513100000|2021-10-29 13:11:40|1013.3|1008.3|1013.5|1008.5|1013.7|1008.7|1013|1008|15
1635513110000|2021-10-29 13:11:50|1013.6|1008.6|1013|1008|1013.7|1008.7|1013|1008|14
1635513120000|2021-10-29 13:12:00|1012.9|1007.9|1013.1|1008.1|1013.3|1008.3|1012.9|1007.9|7
1635513130000|2021-10-29 13:12:10|1013|1008|1013.1|1008.1|1013.2|1008.2|1013|1008|14
1635513140000|2021-10-29 13:12:20|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|3
1635513150000|2021-10-29 13:12:30|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|6
1635513160000|2021-10-29 13:12:40|1013.4|1008.4|1013.2|1008.2|1013.5|1008.5|1013.2|1008.2|7
1635513170000|2021-10-29 13:12:50|1013.3|1008.3|1012.9|1007.9|1013.3|1008.3|1012.9|1007.9|12
1635513180000|2021-10-29 13:13:00|1012.6|1007.6|1012.8|1007.8|1012.8|1007.8|1012.5|1007.5|7
1635513190000|2021-10-29 13:13:10|1012.7|1007.7|1013|1008|1013|1008|1012.7|1007.7|6
1635513200000|2021-10-29 13:13:20|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.8|1007.8|4
1635513210000|2021-10-29 13:13:30|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013|1008|4
1635513220000|2021-10-29 13:13:40|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1012.9|1007.9|10
1635513230000|2021-10-29 13:13:50|1013|1008|1012.4|1007.4|1013|1008|1012.4|1007.4|5
1635513240000|2021-10-29 13:14:00|1012.2|1007.2|1011.5|1006.5|1012.3|1007.3|1011.5|1006.5|9
1635513250000|2021-10-29 13:14:10|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1011.3|1006.3|2
1635513260000|2021-10-29 13:14:20|1011.4|1006.4|1011.6|1006.6|1011.7|1006.7|1011.3|1006.3|10
1635513270000|2021-10-29 13:14:30|1011.4|1006.4|1012|1007|1012.1|1007.1|1011.4|1006.4|17
1635513280000|2021-10-29 13:14:40|1011.9|1006.9|1011.6|1006.6|1011.9|1006.9|1011.6|1006.6|3
1635513290000|2021-10-29 13:14:50|1011.7|1006.7|1012.1|1007.1|1012.2|1007.2|1011.7|1006.7|7
1635513300000|2021-10-29 13:15:00|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|6
1635513310000|2021-10-29 13:15:10|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.4|1006.4|14
1635513320000|2021-10-29 13:15:20|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|9
1635513330000|2021-10-29 13:15:30|1011.9|1006.9|1012|1007|1012.3|1007.3|1011.4|1006.4|16
1635513340000|2021-10-29 13:15:40|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.9|1006.9|8
1635513350000|2021-10-29 13:15:50|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|3
1635513360000|2021-10-29 13:16:00|1011.8|1006.8|1012|1007|1012|1007|1011.8|1006.8|7
1635513370000|2021-10-29 13:16:10|1012.3|1007.3|1012.1|1007.1|1012.3|1007.3|1012.1|1007.1|13
1635513380000|2021-10-29 13:16:20|1012.2|1007.2|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|4
1635513390000|2021-10-29 13:16:30|1012.4|1007.4|1012.7|1007.7|1012.7|1007.7|1012.4|1007.4|2
1635513400000|2021-10-29 13:16:40|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.5|1007.5|9
1635513410000|2021-10-29 13:16:50|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1
1635513420000|2021-10-29 13:17:00|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|8
1635513430000|2021-10-29 13:17:10|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|5
1635513440000|2021-10-29 13:17:20|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.6|1007.6|5
1635513450000|2021-10-29 13:17:30|1013|1008|1013|1008|1013.2|1008.2|1012.9|1007.9|10
1635513460000|2021-10-29 13:17:40|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.5|1008.5|7
1635513470000|2021-10-29 13:17:50|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.9|1008.9|7
1635513480000|2021-10-29 13:18:00|1014|1009|1014|1009|1014|1009|1013.9|1008.9|7
1635513490000|2021-10-29 13:18:10|1014.5|1009.5|1014.6|1009.6|1014.7|1009.7|1014.4|1009.4|5
1635513500000|2021-10-29 13:18:20|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.1|1009.1|8
1635513510000|2021-10-29 13:18:30|1014.6|1009.6|1015.1|1010.1|1015.2|1010.2|1014.6|1009.6|8
1635513520000|2021-10-29 13:18:40|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.4|1009.4|10
1635513530000|2021-10-29 13:18:50|1014.3|1009.3|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|4
1635513540000|2021-10-29 13:19:00|1014.3|1009.3|1014|1009|1014.6|1009.6|1014|1009|8
1635513550000|2021-10-29 13:19:10|1014.1|1009.1|1014.6|1009.6|1014.6|1009.6|1014.1|1009.1|5
1635513560000|2021-10-29 13:19:20|1014.5|1009.5|1014.4|1009.4|1014.6|1009.6|1014.2|1009.2|8
1635513570000|2021-10-29 13:19:30|1014.3|1009.3|1014.2|1009.2|1014.5|1009.5|1014.2|1009.2|11
1635513580000|2021-10-29 13:19:40|1014.3|1009.3|1014.5|1009.5|1014.5|1009.5|1014.2|1009.2|9
1635513590000|2021-10-29 13:19:50|1014.4|1009.4|1015.1|1010.1|1015.4|1010.4|1014.4|1009.4|9
1635513600000|2021-10-29 13:20:00|1014.9|1009.9|1014.9|1009.9|1015.1|1010.1|1014.8|1009.8|13
1635513610000|2021-10-29 13:20:10|1014.8|1009.8|1014.1|1009.1|1014.8|1009.8|1014|1009|6
1635513620000|2021-10-29 13:20:20|1014|1009|1013.9|1008.9|1014.1|1009.1|1013.9|1008.9|8
1635513630000|2021-10-29 13:20:30|1014|1009|1013.9|1008.9|1014.2|1009.2|1013.9|1008.9|4
1635513640000|2021-10-29 13:20:40|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1013.8|1008.8|1
1635513650000|2021-10-29 13:20:50|1013.9|1008.9|1013.4|1008.4|1013.9|1008.9|1013.4|1008.4|3
1635513660000|2021-10-29 13:21:00|1013.3|1008.3|1013.6|1008.6|1013.7|1008.7|1013.3|1008.3|5
1635513670000|2021-10-29 13:21:10|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|4
1635513680000|2021-10-29 13:21:20|1013.5|1008.5|1013.4|1008.4|1013.7|1008.7|1013.4|1008.4|9
1635513690000|2021-10-29 13:21:30|1013.5|1008.5|1013.8|1008.8|1013.8|1008.8|1013.5|1008.5|3
1635513700000|2021-10-29 13:21:40|1013.7|1008.7|1013.5|1008.5|1013.8|1008.8|1013.5|1008.5|8
1635513710000|2021-10-29 13:21:50|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|5
1635513720000|2021-10-29 13:22:00|1013.5|1008.5|1013.5|1008.5|1013.9|1008.9|1013.5|1008.5|7
1635513730000|2021-10-29 13:22:10|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1
1635513740000|2021-10-29 13:22:20|1013.6|1008.6|1014|1009|1014.1|1009.1|1013.6|1008.6|15
1635513750000|2021-10-29 13:22:30|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.7|1008.7|5
1635513760000|2021-10-29 13:22:40|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.5|1008.5|4
1635513770000|2021-10-29 13:22:50|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|2
1635513780000|2021-10-29 13:23:00|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1
1635513790000|2021-10-29 13:23:10|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1012.9|1007.9|24
1635513800000|2021-10-29 13:23:20|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|6
1635513810000|2021-10-29 13:23:30|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|2
1635513820000|2021-10-29 13:23:40|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.1|1008.1|11
1635513830000|2021-10-29 13:23:50|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.4|1008.4|4
1635513840000|2021-10-29 13:24:00|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|6
1635513850000|2021-10-29 13:24:10|1013.5|1008.5|1013.8|1008.8|1013.8|1008.8|1013.5|1008.5|3
1635513860000|2021-10-29 13:24:20|1013.7|1008.7|1013.8|1008.8|1013.8|1008.8|1013.7|1008.7|2
1635513870000|2021-10-29 13:24:30|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|2
1635513880000|2021-10-29 13:24:40|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|15
1635513890000|2021-10-29 13:24:50|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|14
1635513900000|2021-10-29 13:25:00|1013.8|1008.8|1014|1009|1014.1|1009.1|1013.8|1008.8|13
1635513910000|2021-10-29 13:25:10|1014.1|1009.1|1013.8|1008.8|1014.1|1009.1|1013.8|1008.8|8
1635513920000|2021-10-29 13:25:20|1013.5|1008.5|1013.4|1008.4|1013.7|1008.7|1013.2|1008.2|4
1635513930000|2021-10-29 13:25:30|1013.3|1008.3|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|11
1635513940000|2021-10-29 13:25:40|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1635513950000|2021-10-29 13:25:50|1013.4|1008.4|1013.4|1008.4|1013.4|1008.4|1013.3|1008.3|15
1635513960000|2021-10-29 13:26:00|1013.3|1008.3|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|6
1635513970000|2021-10-29 13:26:10|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1013.2|1008.2|4
1635513980000|2021-10-29 13:26:20|1013|1008|1012.9|1007.9|1013|1008|1012.9|1007.9|2
1635514000000|2021-10-29 13:26:40|1013|1008|1013|1008|1013|1008|1013|1008|1
1635514010000|2021-10-29 13:26:50|1013.1|1008.1|1013.1|1008.1|1013.1|1008.1|1013|1008|3
1635514020000|2021-10-29 13:27:00|1013|1008|1013.1|1008.1|1013.2|1008.2|1012.9|1007.9|12
1635514030000|2021-10-29 13:27:10|1013.2|1008.2|1013.3|1008.3|1013.5|1008.5|1013.2|1008.2|5
1635514050000|2021-10-29 13:27:30|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.8|1007.8|6
1635514060000|2021-10-29 13:27:40|1013.3|1008.3|1013.4|1008.4|1013.6|1008.6|1013.3|1008.3|7
1635514070000|2021-10-29 13:27:50|1013.5|1008.5|1013.3|1008.3|1013.6|1008.6|1013.3|1008.3|5
1635514080000|2021-10-29 13:28:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013|1008|5
1635514090000|2021-10-29 13:28:10|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|6
1635514100000|2021-10-29 13:28:20|1013.5|1008.5|1013.3|1008.3|1013.5|1008.5|1013.3|1008.3|7
1635514110000|2021-10-29 13:28:30|1013.4|1008.4|1013.1|1008.1|1013.4|1008.4|1012.9|1007.9|12
1635514120000|2021-10-29 13:28:40|1013.3|1008.3|1013.4|1008.4|1013.4|1008.4|1013.2|1008.2|14
1635514130000|2021-10-29 13:28:50|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|13
1635514140000|2021-10-29 13:29:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1
1635514150000|2021-10-29 13:29:10|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|3
1635514160000|2021-10-29 13:29:20|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1635514170000|2021-10-29 13:29:30|1013.2|1008.2|1013.1|1008.1|1013.2|1008.2|1013.1|1008.1|8
1635514180000|2021-10-29 13:29:40|1013.2|1008.2|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|10
1635514190000|2021-10-29 13:29:50|1013.5|1008.5|1013.8|1008.8|1013.8|1008.8|1013.5|1008.5|4
1635514200000|2021-10-29 13:30:00|1014|1009|1014|1009|1014.3|1009.3|1013.9|1008.9|23
1635514210000|2021-10-29 13:30:10|1014.1|1009.1|1014|1009|1014.1|1009.1|1013.8|1008.8|19
1635514220000|2021-10-29 13:30:20|1014.1|1009.1|1013.7|1008.7|1014.1|1009.1|1013.7|1008.7|15
1635514230000|2021-10-29 13:30:30|1013.3|1008.3|1013.6|1008.6|1013.8|1008.8|1013.3|1008.3|20
1635514240000|2021-10-29 13:30:40|1013.5|1008.5|1013.7|1008.7|1013.8|1008.8|1013.4|1008.4|23
1635514250000|2021-10-29 13:30:50|1013.8|1008.8|1014.2|1009.2|1014.4|1009.4|1013.7|1008.7|18
1635514260000|2021-10-29 13:31:00|1014.3|1009.3|1013.9|1008.9|1014.3|1009.3|1013.9|1008.9|5
1635514270000|2021-10-29 13:31:10|1013.8|1008.8|1012.9|1007.9|1013.9|1008.9|1012.9|1007.9|13
1635514280000|2021-10-29 13:31:20|1013|1008|1012.8|1007.8|1013|1008|1012.8|1007.8|5
1635514290000|2021-10-29 13:31:30|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.9|1007.9|9
1635514300000|2021-10-29 13:31:40|1013|1008|1013.3|1008.3|1013.5|1008.5|1012.9|1007.9|14
1635514310000|2021-10-29 13:31:50|1013.2|1008.2|1013.1|1008.1|1013.3|1008.3|1012.8|1007.8|18
1635514320000|2021-10-29 13:32:00|1013.3|1008.3|1013.7|1008.7|1013.9|1008.9|1013.2|1008.2|18
1635514330000|2021-10-29 13:32:10|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.6|1008.6|12
1635514340000|2021-10-29 13:32:20|1013.6|1008.6|1013.6|1008.6|1013.7|1008.7|1013.6|1008.6|11
1635514350000|2021-10-29 13:32:30|1013.5|1008.5|1013.2|1008.2|1013.5|1008.5|1013.2|1008.2|8
1635514360000|2021-10-29 13:32:40|1013.1|1008.1|1012.5|1007.5|1013.2|1008.2|1012.5|1007.5|14
1635514370000|2021-10-29 13:32:50|1012.7|1007.7|1012.7|1007.7|1012.9|1007.9|1012.6|1007.6|9
1635514380000|2021-10-29 13:33:00|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.2|1007.2|16
1635514390000|2021-10-29 13:33:10|1012.4|1007.4|1012.3|1007.3|1012.7|1007.7|1012.3|1007.3|9
1635514400000|2021-10-29 13:33:20|1012.4|1007.4|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|12
1635514410000|2021-10-29 13:33:30|1012.4|1007.4|1012.7|1007.7|1012.9|1007.9|1012.3|1007.3|15
1635514420000|2021-10-29 13:33:40|1012.6|1007.6|1012.5|1007.5|1012.6|1007.6|1012.4|1007.4|6
1635514430000|2021-10-29 13:33:50|1012.6|1007.6|1012.4|1007.4|1012.7|1007.7|1012.4|1007.4|4
1635514440000|2021-10-29 13:34:00|1012.3|1007.3|1011.8|1006.8|1012.3|1007.3|1011.8|1006.8|5
1635514450000|2021-10-29 13:34:10|1011.9|1006.9|1011.3|1006.3|1011.9|1006.9|1011.3|1006.3|11
1635514460000|2021-10-29 13:34:20|1011.4|1006.4|1012.2|1007.2|1012.4|1007.4|1011.3|1006.3|12
1635514470000|2021-10-29 13:34:30|1012.3|1007.3|1013|1008|1013|1008|1012.3|1007.3|18
1635514480000|2021-10-29 13:34:40|1012.4|1007.4|1012.9|1007.9|1013|1008|1012.4|1007.4|10
1635514490000|2021-10-29 13:34:50|1013|1008|1013.1|1008.1|1013.1|1008.1|1012.7|1007.7|13
1635514500000|2021-10-29 13:35:00|1012.8|1007.8|1012.3|1007.3|1012.8|1007.8|1012.3|1007.3|11
1635514510000|2021-10-29 13:35:10|1012.4|1007.4|1012.3|1007.3|1012.5|1007.5|1012.2|1007.2|14
1635514520000|2021-10-29 13:35:20|1012|1007|1011.9|1006.9|1012|1007|1011.8|1006.8|4
1635514530000|2021-10-29 13:35:30|1012|1007|1011.9|1006.9|1012|1007|1011.8|1006.8|14
1635514540000|2021-10-29 13:35:40|1011.8|1006.8|1011.8|1006.8|1012|1007|1011.8|1006.8|12
1635514550000|2021-10-29 13:35:50|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.8|1006.8|13
1635514560000|2021-10-29 13:36:00|1012.2|1007.2|1012.6|1007.6|1012.7|1007.7|1012.2|1007.2|23
1635514570000|2021-10-29 13:36:10|1012.7|1007.7|1012|1007|1012.7|1007.7|1012|1007|21
1635514580000|2021-10-29 13:36:20|1012.1|1007.1|1012.2|1007.2|1012.3|1007.3|1012|1007|11
1635514590000|2021-10-29 13:36:30|1012.1|1007.1|1012.3|1007.3|1012.3|1007.3|1012|1007|11
1635514600000|2021-10-29 13:36:40|1012.6|1007.6|1012.6|1007.6|1013.2|1008.2|1012.6|1007.6|13
1635514610000|2021-10-29 13:36:50|1012.7|1007.7|1013|1008|1013|1008|1012.7|1007.7|10
1635514620000|2021-10-29 13:37:00|1012.9|1007.9|1012.7|1007.7|1013|1008|1012.6|1007.6|8
1635514630000|2021-10-29 13:37:10|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|9
1635514640000|2021-10-29 13:37:20|1012.9|1007.9|1012.9|1007.9|1013.3|1008.3|1012.9|1007.9|8
1635514650000|2021-10-29 13:37:30|1013.1|1008.1|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|5
1635514660000|2021-10-29 13:37:40|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.7|1007.7|11
1635514670000|2021-10-29 13:37:50|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.9|1007.9|13
1635514680000|2021-10-29 13:38:00|1012.7|1007.7|1011.8|1006.8|1012.9|1007.9|1011.8|1006.8|11
1635514690000|2021-10-29 13:38:10|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|2
1635514700000|2021-10-29 13:38:20|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.8|1006.8|7
1635514710000|2021-10-29 13:38:30|1012|1007|1012.3|1007.3|1012.4|1007.4|1012|1007|14
1635514720000|2021-10-29 13:38:40|1012.4|1007.4|1012.8|1007.8|1012.8|1007.8|1012.3|1007.3|7
1635514730000|2021-10-29 13:38:50|1012.9|1007.9|1013.3|1008.3|1013.3|1008.3|1012.9|1007.9|9
1635514740000|2021-10-29 13:39:00|1013.2|1008.2|1013.7|1008.7|1013.7|1008.7|1013.2|1008.2|8
1635514750000|2021-10-29 13:39:10|1013.6|1008.6|1013.3|1008.3|1013.7|1008.7|1013.3|1008.3|10
1635514760000|2021-10-29 13:39:20|1013.4|1008.4|1013.8|1008.8|1013.8|1008.8|1013.3|1008.3|12
1635514770000|2021-10-29 13:39:30|1013.7|1008.7|1013.7|1008.7|1013.8|1008.8|1013.7|1008.7|9
1635514780000|2021-10-29 13:39:40|1013.6|1008.6|1013.4|1008.4|1013.7|1008.7|1013.4|1008.4|9
1635514790000|2021-10-29 13:39:50|1013.2|1008.2|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|8
1635514800000|2021-10-29 13:40:00|1013.2|1008.2|1013.7|1008.7|1013.7|1008.7|1013.2|1008.2|10
1635514810000|2021-10-29 13:40:10|1013.6|1008.6|1014|1009|1014|1009|1013.6|1008.6|6
1635514820000|2021-10-29 13:40:20|1013.7|1008.7|1013.3|1008.3|1013.7|1008.7|1013.2|1008.2|10
1635514830000|2021-10-29 13:40:30|1013.2|1008.2|1012.7|1007.7|1013.2|1008.2|1012.7|1007.7|8
1635514840000|2021-10-29 13:40:40|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|8
1635514850000|2021-10-29 13:40:50|1012.5|1007.5|1012.2|1007.2|1012.5|1007.5|1012.1|1007.1|7
1635514860000|2021-10-29 13:41:00|1012|1007|1011.9|1006.9|1012|1007|1011.8|1006.8|10
1635514870000|2021-10-29 13:41:10|1011.8|1006.8|1012|1007|1012|1007|1011.7|1006.7|8
1635514880000|2021-10-29 13:41:20|1011.8|1006.8|1012|1007|1012.1|1007.1|1011.8|1006.8|9
1635514890000|2021-10-29 13:41:30|1012.1|1007.1|1012.2|1007.2|1012.3|1007.3|1012.1|1007.1|4
1635514900000|2021-10-29 13:41:40|1012.1|1007.1|1012.1|1007.1|1012.3|1007.3|1012.1|1007.1|9
1635514910000|2021-10-29 13:41:50|1012|1007|1012.2|1007.2|1012.3|1007.3|1012|1007|10
1635514920000|2021-10-29 13:42:00|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|4
1635514930000|2021-10-29 13:42:10|1011.9|1006.9|1011.9|1006.9|1011.9|1006.9|1011.8|1006.8|5
1635514940000|2021-10-29 13:42:20|1011.8|1006.8|1011.8|1006.8|1012|1007|1011.7|1006.7|9
1635514950000|2021-10-29 13:42:30|1011.9|1006.9|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|7
1635514960000|2021-10-29 13:42:40|1012|1007|1012.4|1007.4|1012.7|1007.7|1012|1007|12
1635514970000|2021-10-29 13:42:50|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.4|1007.4|8
1635514980000|2021-10-29 13:43:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.4|1007.4|16
1635514990000|2021-10-29 13:43:10|1013|1008|1013.1|1008.1|1013.2|1008.2|1012.9|1007.9|14
1635515000000|2021-10-29 13:43:20|1013.2|1008.2|1013.4|1008.4|1013.4|1008.4|1013.1|1008.1|12
1635515010000|2021-10-29 13:43:30|1013.3|1008.3|1013.4|1008.4|1013.5|1008.5|1013.3|1008.3|8
1635515020000|2021-10-29 13:43:40|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|7
1635515030000|2021-10-29 13:43:50|1013.1|1008.1|1013.2|1008.2|1013.4|1008.4|1013.1|1008.1|6
1635515040000|2021-10-29 13:44:00|1013.1|1008.1|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|4
1635515050000|2021-10-29 13:44:10|1012.6|1007.6|1012.4|1007.4|1012.6|1007.6|1012.4|1007.4|7
1635515060000|2021-10-29 13:44:20|1012.5|1007.5|1011.9|1006.9|1012.5|1007.5|1011.9|1006.9|4
1635515070000|2021-10-29 13:44:30|1011.8|1006.8|1012|1007|1012.1|1007.1|1011.8|1006.8|16
1635515080000|2021-10-29 13:44:40|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|4
1635515090000|2021-10-29 13:44:50|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.9|1006.9|6
1635515100000|2021-10-29 13:45:00|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1011.8|1006.8|12
1635515110000|2021-10-29 13:45:10|1012|1007|1012|1007|1012.1|1007.1|1011.7|1006.7|18
1635515120000|2021-10-29 13:45:20|1011.9|1006.9|1011.9|1006.9|1012|1007|1011.8|1006.8|9
1635515130000|2021-10-29 13:45:30|1011.8|1006.8|1011.5|1006.5|1012|1007|1011.5|1006.5|18
1635515140000|2021-10-29 13:45:40|1011.4|1006.4|1011|1006|1011.5|1006.5|1011|1006|13
1635515150000|2021-10-29 13:45:50|1011.2|1006.2|1011.1|1006.1|1011.4|1006.4|1011.1|1006.1|18
1635515160000|2021-10-29 13:46:00|1011|1006|1010.8|1005.8|1011|1006|1010.8|1005.8|11
1635515170000|2021-10-29 13:46:10|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.8|1005.8|20
1635515180000|2021-10-29 13:46:20|1011|1006|1010.9|1005.9|1011.3|1006.3|1010.9|1005.9|11
1635515190000|2021-10-29 13:46:30|1010.8|1005.8|1011.8|1006.8|1012.1|1007.1|1010.8|1005.8|11
1635515200000|2021-10-29 13:46:40|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.5|1006.5|19
1635515210000|2021-10-29 13:46:50|1011.9|1006.9|1011.9|1006.9|1012.3|1007.3|1011.8|1006.8|16
1635515220000|2021-10-29 13:47:00|1011.8|1006.8|1012.4|1007.4|1012.6|1007.6|1011.7|1006.7|17
1635515230000|2021-10-29 13:47:10|1012.5|1007.5|1012.3|1007.3|1012.6|1007.6|1012.1|1007.1|13
1635515240000|2021-10-29 13:47:20|1012.4|1007.4|1012.4|1007.4|1012.7|1007.7|1012.3|1007.3|12
1635515250000|2021-10-29 13:47:30|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.2|1007.2|9
1635515260000|2021-10-29 13:47:40|1012.4|1007.4|1011.8|1006.8|1012.4|1007.4|1011.8|1006.8|11
1635515270000|2021-10-29 13:47:50|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1635515280000|2021-10-29 13:48:00|1011.3|1006.3|1010.5|1005.5|1011.3|1006.3|1010.4|1005.4|8
1635515290000|2021-10-29 13:48:10|1010.4|1005.4|1010.8|1005.8|1010.9|1005.9|1010.4|1005.4|14
1635515300000|2021-10-29 13:48:20|1010.9|1005.9|1011.4|1006.4|1011.5|1006.5|1010.8|1005.8|19
1635515310000|2021-10-29 13:48:30|1011.5|1006.5|1011.6|1006.6|1011.6|1006.6|1011.2|1006.2|10
1635515320000|2021-10-29 13:48:40|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.6|1006.6|6
1635515330000|2021-10-29 13:48:50|1011.6|1006.6|1011.4|1006.4|1011.7|1006.7|1011.3|1006.3|14
1635515340000|2021-10-29 13:49:00|1011.5|1006.5|1011.2|1006.2|1011.5|1006.5|1011.1|1006.1|17
1635515350000|2021-10-29 13:49:10|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1010.9|1005.9|12
1635515360000|2021-10-29 13:49:20|1011.2|1006.2|1010.9|1005.9|1011.3|1006.3|1010.9|1005.9|16
1635515370000|2021-10-29 13:49:30|1011|1006|1011.1|1006.1|1011.1|1006.1|1010.7|1005.7|12
1635515380000|2021-10-29 13:49:40|1011|1006|1010.7|1005.7|1011.1|1006.1|1010.7|1005.7|14
1635515390000|2021-10-29 13:49:50|1010.8|1005.8|1010.5|1005.5|1010.8|1005.8|1010.5|1005.5|4
1635515400000|2021-10-29 13:50:00|1010.6|1005.6|1010.6|1005.6|1010.9|1005.9|1010.6|1005.6|6
1635515410000|2021-10-29 13:50:10|1010.5|1005.5|1010.7|1005.7|1010.7|1005.7|1010.5|1005.5|15
1635515420000|2021-10-29 13:50:20|1010.6|1005.6|1010.9|1005.9|1010.9|1005.9|1010.6|1005.6|16
1635515430000|2021-10-29 13:50:30|1010.8|1005.8|1011.2|1006.2|1011.2|1006.2|1010.8|1005.8|16
1635515440000|2021-10-29 13:50:40|1011.1|1006.1|1010.6|1005.6|1011.1|1006.1|1010.6|1005.6|10
1635515450000|2021-10-29 13:50:50|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1010.5|1005.5|3
1635515460000|2021-10-29 13:51:00|1010.6|1005.6|1010.5|1005.5|1010.7|1005.7|1010.5|1005.5|4
1635515470000|2021-10-29 13:51:10|1010.6|1005.6|1010.6|1005.6|1010.7|1005.7|1010.6|1005.6|3
1635515480000|2021-10-29 13:51:20|1010.7|1005.7|1010.8|1005.8|1011.1|1006.1|1010.7|1005.7|11
1635515490000|2021-10-29 13:51:30|1010.9|1005.9|1011.5|1006.5|1011.5|1006.5|1010.8|1005.8|14
1635515500000|2021-10-29 13:51:40|1011.6|1006.6|1012.1|1007.1|1012.1|1007.1|1011.5|1006.5|23
1635515510000|2021-10-29 13:51:50|1012|1007|1012.1|1007.1|1012.1|1007.1|1011.8|1006.8|17
1635515520000|2021-10-29 13:52:00|1012|1007|1011.9|1006.9|1012|1007|1011.8|1006.8|4
1635515530000|2021-10-29 13:52:10|1011.6|1006.6|1011.7|1006.7|1011.9|1006.9|1011.6|1006.6|15
1635515540000|2021-10-29 13:52:20|1011.6|1006.6|1012.5|1007.5|1012.6|1007.6|1011.6|1006.6|15
1635515550000|2021-10-29 13:52:30|1012.6|1007.6|1013.3|1008.3|1013.3|1008.3|1012.2|1007.2|21
1635515560000|2021-10-29 13:52:40|1013.1|1008.1|1013.6|1008.6|1013.6|1008.6|1013.1|1008.1|9
1635515570000|2021-10-29 13:52:50|1013.7|1008.7|1014.4|1009.4|1014.5|1009.5|1013.7|1008.7|20
1635515580000|2021-10-29 13:53:00|1014.5|1009.5|1014.7|1009.7|1014.9|1009.9|1014.4|1009.4|29
1635515590000|2021-10-29 13:53:10|1014.6|1009.6|1015.6|1010.6|1015.7|1010.7|1014.6|1009.6|11
1635515600000|2021-10-29 13:53:20|1015.7|1010.7|1014.8|1009.8|1015.7|1010.7|1014.8|1009.8|3
1635515610000|2021-10-29 13:53:30|1014.7|1009.7|1014.3|1009.3|1014.8|1009.8|1014.3|1009.3|14
1635515620000|2021-10-29 13:53:40|1014.2|1009.2|1013.9|1008.9|1014.2|1009.2|1013.9|1008.9|3
1635515630000|2021-10-29 13:53:50|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1635515640000|2021-10-29 13:54:00|1013.8|1008.8|1013.9|1008.9|1014.1|1009.1|1013.8|1008.8|11
1635515650000|2021-10-29 13:54:10|1013.8|1008.8|1013.8|1008.8|1013.9|1008.9|1013.8|1008.8|7
1635515660000|2021-10-29 13:54:20|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.7|1008.7|10
1635515670000|2021-10-29 13:54:30|1013.9|1008.9|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|3
1635515680000|2021-10-29 13:54:40|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.8|1008.8|2
1635515690000|2021-10-29 13:54:50|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|6
1635515700000|2021-10-29 13:55:00|1013.9|1008.9|1013.7|1008.7|1013.9|1008.9|1013.6|1008.6|12
1635515710000|2021-10-29 13:55:10|1013.9|1008.9|1014.4|1009.4|1014.4|1009.4|1013.8|1008.8|15
1635515720000|2021-10-29 13:55:20|1014.3|1009.3|1015.2|1010.2|1015.3|1010.3|1014.3|1009.3|20
1635515730000|2021-10-29 13:55:30|1015.4|1010.4|1015.5|1010.5|1015.7|1010.7|1015.2|1010.2|12
1635515740000|2021-10-29 13:55:40|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|10
1635515750000|2021-10-29 13:55:50|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.3|1010.3|9
1635515760000|2021-10-29 13:56:00|1015.6|1010.6|1016.4|1011.4|1016.5|1011.5|1015.5|1010.5|15
1635515770000|2021-10-29 13:56:10|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.1|1011.1|14
1635515780000|2021-10-29 13:56:20|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|15
1635515790000|2021-10-29 13:56:30|1016.2|1011.2|1016.1|1011.1|1016.4|1011.4|1016.1|1011.1|12
1635515800000|2021-10-29 13:56:40|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.8|1010.8|5
1635515810000|2021-10-29 13:56:50|1016.3|1011.3|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|8
1635515820000|2021-10-29 13:57:00|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|4
1635515830000|2021-10-29 13:57:10|1016.4|1011.4|1016.3|1011.3|1016.8|1011.8|1016.3|1011.3|16
1635515840000|2021-10-29 13:57:20|1016.2|1011.2|1015.3|1010.3|1016.2|1011.2|1015.3|1010.3|7
1635515850000|2021-10-29 13:57:30|1015.4|1010.4|1014.8|1009.8|1015.7|1010.7|1014.7|1009.7|8
1635515860000|2021-10-29 13:57:40|1015.1|1010.1|1014.9|1009.9|1015.3|1010.3|1014.8|1009.8|7
1635515870000|2021-10-29 13:57:50|1015.1|1010.1|1014.8|1009.8|1015.1|1010.1|1014.8|1009.8|4
1635515880000|2021-10-29 13:58:00|1014.7|1009.7|1014.7|1009.7|1014.9|1009.9|1014.7|1009.7|4
1635515890000|2021-10-29 13:58:10|1014.8|1009.8|1014.9|1009.9|1014.9|1009.9|1014.8|1009.8|2
1635515900000|2021-10-29 13:58:20|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|3
1635515910000|2021-10-29 13:58:30|1014.5|1009.5|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|3
1635515970000|2021-10-29 13:59:30|1013.5|1008.5|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|3
1635515980000|2021-10-29 13:59:40|1013.4|1008.4|1013.7|1008.7|1013.7|1008.7|1013.4|1008.4|8
1635515990000|2021-10-29 13:59:50|1013.6|1008.6|1013.7|1008.7|1013.7|1008.7|1013.5|1008.5|4
1635516000000|2021-10-29 14:00:00|1013.5|1008.5|1012.2|1007.2|1013.6|1008.6|1012.2|1007.2|21
1635516010000|2021-10-29 14:00:10|1012.3|1007.3|1012.4|1007.4|1013|1008|1012.3|1007.3|16
1635516020000|2021-10-29 14:00:20|1012.5|1007.5|1012.6|1007.6|1012.7|1007.7|1012.5|1007.5|8
1635516030000|2021-10-29 14:00:30|1012.3|1007.3|1011.9|1006.9|1012.3|1007.3|1011.9|1006.9|6
1635516040000|2021-10-29 14:00:40|1012|1007|1012.1|1007.1|1012.3|1007.3|1012|1007|8
1635516050000|2021-10-29 14:00:50|1012|1007|1011.8|1006.8|1012.1|1007.1|1011.8|1006.8|14
1635516060000|2021-10-29 14:01:00|1011.9|1006.9|1012.1|1007.1|1012.3|1007.3|1011.8|1006.8|17
1635516070000|2021-10-29 14:01:10|1011.9|1006.9|1011.8|1006.8|1012.1|1007.1|1011.7|1006.7|19
1635516080000|2021-10-29 14:01:20|1011.7|1006.7|1011.9|1006.9|1011.9|1006.9|1011.7|1006.7|11
1635516090000|2021-10-29 14:01:30|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1011.8|1006.8|1
1635516100000|2021-10-29 14:01:40|1012.1|1007.1|1012|1007|1012.1|1007.1|1011.9|1006.9|3
1635516110000|2021-10-29 14:01:50|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012|1007|6
1635516130000|2021-10-29 14:02:10|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|7
1635516140000|2021-10-29 14:02:20|1012|1007|1012.2|1007.2|1012.3|1007.3|1011.9|1006.9|10
1635516150000|2021-10-29 14:02:30|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|4
1635516160000|2021-10-29 14:02:40|1012.5|1007.5|1012.7|1007.7|1012.7|1007.7|1012.4|1007.4|8
1635516170000|2021-10-29 14:02:50|1012.8|1007.8|1013.8|1008.8|1013.8|1008.8|1012.8|1007.8|8
1635516180000|2021-10-29 14:03:00|1013.7|1008.7|1012.7|1007.7|1013.7|1008.7|1012.7|1007.7|10
1635516190000|2021-10-29 14:03:10|1012.8|1007.8|1013.2|1008.2|1013.2|1008.2|1012.8|1007.8|4
1635516200000|2021-10-29 14:03:20|1013.3|1008.3|1013.7|1008.7|1013.8|1008.8|1013.3|1008.3|20
1635516210000|2021-10-29 14:03:30|1013.6|1008.6|1013.3|1008.3|1013.7|1008.7|1013.2|1008.2|10
1635516220000|2021-10-29 14:03:40|1013.2|1008.2|1013.8|1008.8|1013.8|1008.8|1013.2|1008.2|5
1635516230000|2021-10-29 14:03:50|1013.7|1008.7|1013.9|1008.9|1014|1009|1013.4|1008.4|24
1635516240000|2021-10-29 14:04:00|1013.8|1008.8|1014.1|1009.1|1014.1|1009.1|1013.6|1008.6|15
1635516250000|2021-10-29 14:04:10|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014|1009|11
1635516260000|2021-10-29 14:04:20|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|4
1635516270000|2021-10-29 14:04:30|1014|1009|1013.1|1008.1|1014|1009|1013.1|1008.1|4
1635516280000|2021-10-29 14:04:40|1013.3|1008.3|1013.6|1008.6|1013.9|1008.9|1013.1|1008.1|30
1635516290000|2021-10-29 14:04:50|1013.7|1008.7|1014|1009|1014.2|1009.2|1013.6|1008.6|15
1635516300000|2021-10-29 14:05:00|1014.2|1009.2|1014|1009|1014.2|1009.2|1013.9|1008.9|11
1635516310000|2021-10-29 14:05:10|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014|1009|11
1635516320000|2021-10-29 14:05:20|1014|1009|1013.9|1008.9|1014|1009|1013.8|1008.8|6
1635516330000|2021-10-29 14:05:30|1013.8|1008.8|1014|1009|1014|1009|1013.8|1008.8|7
1635516340000|2021-10-29 14:05:40|1014.6|1009.6|1014.8|1009.8|1014.9|1009.9|1014.5|1009.5|16
1635516350000|2021-10-29 14:05:50|1015|1010|1015|1010|1015.1|1010.1|1014.8|1009.8|7
1635516360000|2021-10-29 14:06:00|1014.9|1009.9|1015|1010|1015|1010|1014.9|1009.9|2
1635516370000|2021-10-29 14:06:10|1014.9|1009.9|1015.2|1010.2|1015.2|1010.2|1014.8|1009.8|9
1635516380000|2021-10-29 14:06:20|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|12
1635516390000|2021-10-29 14:06:30|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1
1635516400000|2021-10-29 14:06:40|1015|1010|1014.8|1009.8|1015|1010|1014.7|1009.7|6
1635516410000|2021-10-29 14:06:50|1014.7|1009.7|1015|1010|1015|1010|1014.7|1009.7|3
1635516420000|2021-10-29 14:07:00|1015.1|1010.1|1015.1|1010.1|1015.1|1010.1|1015|1010|3
1635516430000|2021-10-29 14:07:10|1015.3|1010.3|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|5
1635516440000|2021-10-29 14:07:20|1016|1011|1016.1|1011.1|1016.1|1011.1|1015.6|1010.6|15
1635516450000|2021-10-29 14:07:30|1016|1011|1016.5|1011.5|1016.7|1011.7|1016|1011|19
1635516460000|2021-10-29 14:07:40|1016.6|1011.6|1017.1|1012.1|1017.3|1012.3|1016.6|1011.6|11
1635516470000|2021-10-29 14:07:50|1017|1012|1017.8|1012.8|1017.8|1012.8|1016.9|1011.9|10
1635516480000|2021-10-29 14:08:00|1018|1013|1017.7|1012.7|1018.3|1013.3|1017.7|1012.7|10
1635516490000|2021-10-29 14:08:10|1017.6|1012.6|1017.3|1012.3|1017.6|1012.6|1017.2|1012.2|10
1635516500000|2021-10-29 14:08:20|1017.5|1012.5|1017.7|1012.7|1017.7|1012.7|1017.5|1012.5|7
1635516510000|2021-10-29 14:08:30|1017.6|1012.6|1018|1013|1018|1013|1017.6|1012.6|15
1635516520000|2021-10-29 14:08:40|1017.9|1012.9|1017.8|1012.8|1018|1013|1017.7|1012.7|14
1635516530000|2021-10-29 14:08:50|1017.9|1012.9|1018.4|1013.4|1018.4|1013.4|1017.9|1012.9|16
1635516540000|2021-10-29 14:09:00|1018.5|1013.5|1020.7|1015.7|1021|1016|1018.5|1013.5|29
1635516550000|2021-10-29 14:09:10|1020.6|1015.6|1020.6|1015.6|1021.2|1016.2|1020.2|1015.2|26
1635516560000|2021-10-29 14:09:20|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.5|1015.5|5
1635516570000|2021-10-29 14:09:30|1020.4|1015.4|1021|1016|1021.2|1016.2|1020.1|1015.1|20
1635516580000|2021-10-29 14:09:40|1021.2|1016.2|1020.7|1015.7|1021.2|1016.2|1020.6|1015.6|17
1635516590000|2021-10-29 14:09:50|1021|1016|1020.8|1015.8|1021|1016|1020.8|1015.8|13
1635516600000|2021-10-29 14:10:00|1020.5|1015.5|1020.2|1015.2|1020.6|1015.6|1020.1|1015.1|14
1635516610000|2021-10-29 14:10:10|1020|1015|1018.9|1013.9|1020.1|1015.1|1018.8|1013.8|20
1635516620000|2021-10-29 14:10:20|1018.8|1013.8|1019.2|1014.2|1019.2|1014.2|1018.6|1013.6|13
1635516630000|2021-10-29 14:10:30|1019|1014|1019.9|1014.9|1019.9|1014.9|1018.8|1013.8|16
1635516640000|2021-10-29 14:10:40|1020.1|1015.1|1019.8|1014.8|1020.3|1015.3|1019.8|1014.8|16
1635516650000|2021-10-29 14:10:50|1019.9|1014.9|1019.5|1014.5|1019.9|1014.9|1019.4|1014.4|9
1635516660000|2021-10-29 14:11:00|1019.4|1014.4|1019.3|1014.3|1020|1015|1019.3|1014.3|21
1635516670000|2021-10-29 14:11:10|1019.4|1014.4|1019.1|1014.1|1019.6|1014.6|1019.1|1014.1|10
1635516680000|2021-10-29 14:11:20|1018.9|1013.9|1018.5|1013.5|1018.9|1013.9|1018.5|1013.5|9
1635516690000|2021-10-29 14:11:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635516700000|2021-10-29 14:11:40|1018.5|1013.5|1019.2|1014.2|1019.3|1014.3|1018.5|1013.5|8
1635516710000|2021-10-29 14:11:50|1019.3|1014.3|1018.8|1013.8|1019.3|1014.3|1018.7|1013.7|17
1635516720000|2021-10-29 14:12:00|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|7
1635516730000|2021-10-29 14:12:10|1018.6|1013.6|1017.8|1012.8|1018.6|1013.6|1017.8|1012.8|12
1635516740000|2021-10-29 14:12:20|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|11
1635516750000|2021-10-29 14:12:30|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1635516760000|2021-10-29 14:12:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1635516770000|2021-10-29 14:12:50|1017.7|1012.7|1017.6|1012.6|1017.8|1012.8|1017.6|1012.6|8
1635516780000|2021-10-29 14:13:00|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.2|1012.2|13
1635516790000|2021-10-29 14:13:10|1017.3|1012.3|1017.4|1012.4|1017.6|1012.6|1017.3|1012.3|18
1635516800000|2021-10-29 14:13:20|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|12
1635516810000|2021-10-29 14:13:30|1017.5|1012.5|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|11
1635516820000|2021-10-29 14:13:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|13
1635516830000|2021-10-29 14:13:50|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1635516840000|2021-10-29 14:14:00|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|14
1635516850000|2021-10-29 14:14:10|1017.5|1012.5|1017|1012|1017.5|1012.5|1016.9|1011.9|12
1635516860000|2021-10-29 14:14:20|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|11
1635516870000|2021-10-29 14:14:30|1017.4|1012.4|1017.5|1012.5|1017.9|1012.9|1017.4|1012.4|17
1635516880000|2021-10-29 14:14:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|4
1635516890000|2021-10-29 14:14:50|1017.6|1012.6|1017.9|1012.9|1017.9|1012.9|1017.6|1012.6|8
1635516900000|2021-10-29 14:15:00|1018.3|1013.3|1018.2|1013.2|1018.4|1013.4|1018.1|1013.1|9
1635516910000|2021-10-29 14:15:10|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018|1013|13
1635516920000|2021-10-29 14:15:20|1018|1013|1017.6|1012.6|1018|1013|1017.5|1012.5|11
1635516930000|2021-10-29 14:15:30|1017.5|1012.5|1017.7|1012.7|1017.9|1012.9|1017.5|1012.5|12
1635516940000|2021-10-29 14:15:40|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1635516950000|2021-10-29 14:15:50|1017.3|1012.3|1017.2|1012.2|1017.4|1012.4|1016.9|1011.9|13
1635516960000|2021-10-29 14:16:00|1017.5|1012.5|1017.6|1012.6|1017.9|1012.9|1017.4|1012.4|13
1635516970000|2021-10-29 14:16:10|1017.7|1012.7|1017.3|1012.3|1017.8|1012.8|1017.2|1012.2|16
1635516980000|2021-10-29 14:16:20|1017.2|1012.2|1016.9|1011.9|1017.3|1012.3|1016.9|1011.9|17
1635516990000|2021-10-29 14:16:30|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.4|1011.4|13
1635517000000|2021-10-29 14:16:40|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|7
1635517010000|2021-10-29 14:16:50|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1635517020000|2021-10-29 14:17:00|1016.7|1011.7|1016.8|1011.8|1016.9|1011.9|1016.6|1011.6|17
1635517030000|2021-10-29 14:17:10|1016.9|1011.9|1017|1012|1017.2|1012.2|1016.9|1011.9|5
1635517040000|2021-10-29 14:17:20|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|8
1635517050000|2021-10-29 14:17:30|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|4
1635517060000|2021-10-29 14:17:40|1017.1|1012.1|1017.4|1012.4|1017.4|1012.4|1017|1012|6
1635517070000|2021-10-29 14:17:50|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|8
1635517080000|2021-10-29 14:18:00|1017.6|1012.6|1018.1|1013.1|1018.2|1013.2|1017.4|1012.4|11
1635517090000|2021-10-29 14:18:10|1018|1013|1017.2|1012.2|1018.2|1013.2|1017.2|1012.2|17
1635517100000|2021-10-29 14:18:20|1017.1|1012.1|1016.9|1011.9|1017.2|1012.2|1016.8|1011.8|15
1635517110000|2021-10-29 14:18:30|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1016.7|1011.7|17
1635517120000|2021-10-29 14:18:40|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|8
1635517130000|2021-10-29 14:18:50|1017.5|1012.5|1017.9|1012.9|1017.9|1012.9|1017.5|1012.5|17
1635517140000|2021-10-29 14:19:00|1017.8|1012.8|1017.4|1012.4|1017.9|1012.9|1017|1012|17
1635517150000|2021-10-29 14:19:10|1017.5|1012.5|1017.7|1012.7|1017.9|1012.9|1017.4|1012.4|11
1635517160000|2021-10-29 14:19:20|1017.6|1012.6|1017.1|1012.1|1017.6|1012.6|1017.1|1012.1|6
1635517170000|2021-10-29 14:19:30|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.8|1011.8|5
1635517180000|2021-10-29 14:19:40|1016.8|1011.8|1017|1012|1017.1|1012.1|1016.8|1011.8|7
1635517190000|2021-10-29 14:19:50|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|7
1635517200000|2021-10-29 14:20:00|1016.8|1011.8|1017|1012|1017.1|1012.1|1016.8|1011.8|6
1635517210000|2021-10-29 14:20:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1635517220000|2021-10-29 14:20:20|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|8
1635517230000|2021-10-29 14:20:30|1016.9|1011.9|1017.5|1012.5|1017.5|1012.5|1016.8|1011.8|4
1635517240000|2021-10-29 14:20:40|1017.6|1012.6|1017.8|1012.8|1017.9|1012.9|1017.3|1012.3|16
1635517250000|2021-10-29 14:20:50|1017.7|1012.7|1017.7|1012.7|1018|1013|1017.7|1012.7|12
1635517260000|2021-10-29 14:21:00|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.5|1012.5|11
1635517270000|2021-10-29 14:21:10|1017.7|1012.7|1017.3|1012.3|1017.8|1012.8|1017.2|1012.2|14
1635517280000|2021-10-29 14:21:20|1017.2|1012.2|1017|1012|1017.2|1012.2|1017|1012|5
1635517290000|2021-10-29 14:21:30|1016.9|1011.9|1016.6|1011.6|1016.9|1011.9|1016.6|1011.6|8
1635517300000|2021-10-29 14:21:40|1016.4|1011.4|1016.1|1011.1|1016.5|1011.5|1016|1011|9
1635517310000|2021-10-29 14:21:50|1016|1011|1015.6|1010.6|1016.1|1011.1|1015.6|1010.6|11
1635517320000|2021-10-29 14:22:00|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.7|1010.7|20
1635517330000|2021-10-29 14:22:10|1016.3|1011.3|1016|1011|1016.5|1011.5|1016|1011|12
1635517340000|2021-10-29 14:22:20|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.7|1010.7|5
1635517350000|2021-10-29 14:22:30|1015.6|1010.6|1015.7|1010.7|1015.9|1010.9|1015.5|1010.5|11
1635517360000|2021-10-29 14:22:40|1015.8|1010.8|1015.4|1010.4|1015.8|1010.8|1015.4|1010.4|10
1635517370000|2021-10-29 14:22:50|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1635517380000|2021-10-29 14:23:00|1015.4|1010.4|1016.1|1011.1|1016.1|1011.1|1015.3|1010.3|8
1635517390000|2021-10-29 14:23:10|1016|1011|1016.3|1011.3|1016.4|1011.4|1016|1011|15
1635517400000|2021-10-29 14:23:20|1016.4|1011.4|1017.1|1012.1|1017.1|1012.1|1016.3|1011.3|17
1635517410000|2021-10-29 14:23:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635517420000|2021-10-29 14:23:40|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|12
1635517430000|2021-10-29 14:23:50|1016.6|1011.6|1016.1|1011.1|1016.6|1011.6|1016.1|1011.1|10
1635517440000|2021-10-29 14:24:00|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|15
1635517450000|2021-10-29 14:24:10|1016.2|1011.2|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|10
1635517460000|2021-10-29 14:24:20|1016|1011|1015.8|1010.8|1016|1011|1015.8|1010.8|5
1635517470000|2021-10-29 14:24:30|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|6
1635517480000|2021-10-29 14:24:40|1015.7|1010.7|1016.2|1011.2|1016.2|1011.2|1015.7|1010.7|5
1635517490000|2021-10-29 14:24:50|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1016.1|1011.1|5
1635517500000|2021-10-29 14:25:00|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|7
1635517510000|2021-10-29 14:25:10|1016.5|1011.5|1016|1011|1016.5|1011.5|1015.9|1010.9|7
1635517520000|2021-10-29 14:25:20|1015.9|1010.9|1015.9|1010.9|1016.1|1011.1|1015.9|1010.9|17
1635517530000|2021-10-29 14:25:30|1015.8|1010.8|1015.5|1010.5|1015.8|1010.8|1015.5|1010.5|16
1635517540000|2021-10-29 14:25:40|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|3
1635517550000|2021-10-29 14:25:50|1015.5|1010.5|1015.4|1010.4|1015.6|1010.6|1015.2|1010.2|14
1635517560000|2021-10-29 14:26:00|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1014.9|1009.9|15
1635517570000|2021-10-29 14:26:10|1015.2|1010.2|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|15
1635517580000|2021-10-29 14:26:20|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|8
1635517590000|2021-10-29 14:26:30|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|5
1635517600000|2021-10-29 14:26:40|1015|1010|1015|1010|1015|1010|1014.9|1009.9|3
1635517610000|2021-10-29 14:26:50|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|8
1635517620000|2021-10-29 14:27:00|1015.7|1010.7|1015.4|1010.4|1015.7|1010.7|1015.4|1010.4|9
1635517630000|2021-10-29 14:27:10|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015|1010|15
1635517640000|2021-10-29 14:27:20|1015.3|1010.3|1015.9|1010.9|1016|1011|1015.3|1010.3|14
1635517650000|2021-10-29 14:27:30|1016|1011|1016.2|1011.2|1016.3|1011.3|1016|1011|13
1635517660000|2021-10-29 14:27:40|1016.3|1011.3|1016|1011|1016.3|1011.3|1016|1011|3
1635517670000|2021-10-29 14:27:50|1016.1|1011.1|1016.4|1011.4|1016.5|1011.5|1016|1011|18
1635517680000|2021-10-29 14:28:00|1016.3|1011.3|1016.2|1011.2|1016.5|1011.5|1016.1|1011.1|16
1635517690000|2021-10-29 14:28:10|1016.1|1011.1|1015.7|1010.7|1016.3|1011.3|1015.6|1010.6|10
1635517700000|2021-10-29 14:28:20|1015.9|1010.9|1016|1011|1016.1|1011.1|1015.9|1010.9|15
1635517710000|2021-10-29 14:28:30|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.8|1010.8|5
1635517720000|2021-10-29 14:28:40|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.8|1010.8|6
1635517730000|2021-10-29 14:28:50|1016|1011|1016|1011|1016|1011|1016|1011|1
1635517740000|2021-10-29 14:29:00|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1635517750000|2021-10-29 14:29:10|1016.2|1011.2|1016.8|1011.8|1016.8|1011.8|1016.2|1011.2|4
1635517760000|2021-10-29 14:29:20|1016.7|1011.7|1016.5|1011.5|1016.8|1011.8|1016.4|1011.4|6
1635517770000|2021-10-29 14:29:30|1016.6|1011.6|1016.9|1011.9|1017|1012|1016.6|1011.6|14
1635517780000|2021-10-29 14:29:40|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|7
1635517790000|2021-10-29 14:29:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|5
1635517800000|2021-10-29 14:30:00|1016.8|1011.8|1016.2|1011.2|1016.8|1011.8|1016.2|1011.2|12
1635517810000|2021-10-29 14:30:10|1016.1|1011.1|1016.3|1011.3|1016.5|1011.5|1016.1|1011.1|6
1635517820000|2021-10-29 14:30:20|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|9
1635517830000|2021-10-29 14:30:30|1016.1|1011.1|1016.2|1011.2|1016.4|1011.4|1016.1|1011.1|11
1635517840000|2021-10-29 14:30:40|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|9
1635517850000|2021-10-29 14:30:50|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|7
1635517860000|2021-10-29 14:31:00|1015.7|1010.7|1016.3|1011.3|1016.4|1011.4|1015.7|1010.7|10
1635517870000|2021-10-29 14:31:10|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.4|1011.4|6
1635517880000|2021-10-29 14:31:20|1016.5|1011.5|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|4
1635517890000|2021-10-29 14:31:30|1016.3|1011.3|1016.6|1011.6|1016.6|1011.6|1016.2|1011.2|9
1635517900000|2021-10-29 14:31:40|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|7
1635517910000|2021-10-29 14:31:50|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|3
1635517920000|2021-10-29 14:32:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|7
1635517930000|2021-10-29 14:32:10|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635517940000|2021-10-29 14:32:20|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.1|1011.1|20
1635517950000|2021-10-29 14:32:30|1016.6|1011.6|1016.2|1011.2|1016.6|1011.6|1016.2|1011.2|19
1635517960000|2021-10-29 14:32:40|1016.3|1011.3|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|17
1635517970000|2021-10-29 14:32:50|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|11
1635517980000|2021-10-29 14:33:00|1016.7|1011.7|1017.3|1012.3|1017.4|1012.4|1016.7|1011.7|9
1635517990000|2021-10-29 14:33:10|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1016.9|1011.9|8
1635518000000|2021-10-29 14:33:20|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|9
1635518010000|2021-10-29 14:33:30|1017|1012|1016.8|1011.8|1017|1012|1016.8|1011.8|3
1635518020000|2021-10-29 14:33:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1635518030000|2021-10-29 14:33:50|1017|1012|1017.1|1012.1|1017.2|1012.2|1017|1012|5
1635518040000|2021-10-29 14:34:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017|1012|9
1635518050000|2021-10-29 14:34:10|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|17
1635518060000|2021-10-29 14:34:20|1017.4|1012.4|1017.9|1012.9|1017.9|1012.9|1017.4|1012.4|22
1635518070000|2021-10-29 14:34:30|1018|1013|1018|1013|1018|1013|1018|1013|1
1635518080000|2021-10-29 14:34:40|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|7
1635518090000|2021-10-29 14:34:50|1017.8|1012.8|1018.3|1013.3|1018.4|1013.4|1017.8|1012.8|10
1635518100000|2021-10-29 14:35:00|1018.4|1013.4|1018|1013|1018.4|1013.4|1018|1013|10
1635518110000|2021-10-29 14:35:10|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|8
1635518120000|2021-10-29 14:35:20|1018.2|1013.2|1018.5|1013.5|1018.6|1013.6|1018.2|1013.2|7
1635518130000|2021-10-29 14:35:30|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|9
1635518140000|2021-10-29 14:35:40|1018.5|1013.5|1018.3|1013.3|1018.6|1013.6|1018.3|1013.3|10
1635518150000|2021-10-29 14:35:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1635518160000|2021-10-29 14:36:00|1018.3|1013.3|1017.6|1012.6|1018.3|1013.3|1017.6|1012.6|10
1635518170000|2021-10-29 14:36:10|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|5
1635518180000|2021-10-29 14:36:20|1017.6|1012.6|1017.2|1012.2|1017.6|1012.6|1017.2|1012.2|16
1635518190000|2021-10-29 14:36:30|1017.3|1012.3|1017.7|1012.7|1017.8|1012.8|1017.3|1012.3|10
1635518200000|2021-10-29 14:36:40|1017.8|1012.8|1017.5|1012.5|1018|1013|1017.5|1012.5|19
1635518210000|2021-10-29 14:36:50|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1635518220000|2021-10-29 14:37:00|1017.7|1012.7|1017.5|1012.5|1017.8|1012.8|1017.3|1012.3|14
1635518230000|2021-10-29 14:37:10|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.3|1012.3|14
1635518240000|2021-10-29 14:37:20|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|6
1635518250000|2021-10-29 14:37:30|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1635518260000|2021-10-29 14:37:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1635518270000|2021-10-29 14:37:50|1017.2|1012.2|1017.7|1012.7|1017.7|1012.7|1017.2|1012.2|10
1635518280000|2021-10-29 14:38:00|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|5
1635518290000|2021-10-29 14:38:10|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.6|1012.6|9
1635518300000|2021-10-29 14:38:20|1018.1|1013.1|1018|1013|1018.1|1013.1|1017.9|1012.9|6
1635518320000|2021-10-29 14:38:40|1018.1|1013.1|1018.3|1013.3|1018.4|1013.4|1018.1|1013.1|6
1635518330000|2021-10-29 14:38:50|1018.4|1013.4|1018.6|1013.6|1018.7|1013.7|1018.4|1013.4|4
1635518340000|2021-10-29 14:39:00|1018.7|1013.7|1019.2|1014.2|1019.2|1014.2|1018.7|1013.7|13
1635518350000|2021-10-29 14:39:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1635518360000|2021-10-29 14:39:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1635518370000|2021-10-29 14:39:30|1019.3|1014.3|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|12
1635518380000|2021-10-29 14:39:40|1019.3|1014.3|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|5
1635518390000|2021-10-29 14:39:50|1019.4|1014.4|1020.1|1015.1|1020.1|1015.1|1019.4|1014.4|10
1635518400000|2021-10-29 14:40:00|1020.2|1015.2|1019.7|1014.7|1020.5|1015.5|1019.7|1014.7|6
1635518410000|2021-10-29 14:40:10|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|21
1635518420000|2021-10-29 14:40:20|1019.6|1014.6|1019.2|1014.2|1019.9|1014.9|1019.1|1014.1|9
1635518430000|2021-10-29 14:40:30|1019.4|1014.4|1019.2|1014.2|1019.6|1014.6|1018.6|1013.6|15
1635518440000|2021-10-29 14:40:40|1019.3|1014.3|1019|1014|1019.4|1014.4|1019|1014|9
1635518450000|2021-10-29 14:40:50|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|3
1635518460000|2021-10-29 14:41:00|1019.2|1014.2|1019.1|1014.1|1019.3|1014.3|1019|1014|12
1635518470000|2021-10-29 14:41:10|1019|1014|1019|1014|1019|1014|1019|1014|1
1635518480000|2021-10-29 14:41:20|1018.9|1013.9|1018.7|1013.7|1019|1014|1018.6|1013.6|7
1635518490000|2021-10-29 14:41:30|1018.6|1013.6|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|19
1635518500000|2021-10-29 14:41:40|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|11
1635518510000|2021-10-29 14:41:50|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|5
1635518520000|2021-10-29 14:42:00|1018.8|1013.8|1018.6|1013.6|1018.9|1013.9|1018.6|1013.6|14
1635518530000|2021-10-29 14:42:10|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|7
1635518540000|2021-10-29 14:42:20|1018.5|1013.5|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|7
1635518550000|2021-10-29 14:42:30|1018.4|1013.4|1018.1|1013.1|1018.4|1013.4|1018.1|1013.1|4
1635518560000|2021-10-29 14:42:40|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1635518570000|2021-10-29 14:42:50|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|6
1635518580000|2021-10-29 14:43:00|1018.4|1013.4|1018.9|1013.9|1019|1014|1018.4|1013.4|13
1635518590000|2021-10-29 14:43:10|1019|1014|1019.3|1014.3|1019.4|1014.4|1019|1014|7
1635518600000|2021-10-29 14:43:20|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.1|1014.1|5
1635518610000|2021-10-29 14:43:30|1019.1|1014.1|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|13
1635518620000|2021-10-29 14:43:40|1019|1014|1018.5|1013.5|1019|1014|1018.5|1013.5|6
1635518630000|2021-10-29 14:43:50|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|3
1635518640000|2021-10-29 14:44:00|1018.5|1013.5|1018|1013|1018.5|1013.5|1018|1013|10
1635518650000|2021-10-29 14:44:10|1018.1|1013.1|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|7
1635518660000|2021-10-29 14:44:20|1018.4|1013.4|1018.2|1013.2|1018.4|1013.4|1018.2|1013.2|2
1635518670000|2021-10-29 14:44:30|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|3
1635518680000|2021-10-29 14:44:40|1018.4|1013.4|1018.8|1013.8|1018.8|1013.8|1018.3|1013.3|17
1635518690000|2021-10-29 14:44:50|1018.7|1013.7|1019|1014|1019.1|1014.1|1018.7|1013.7|14
1635518700000|2021-10-29 14:45:00|1019.2|1014.2|1018.4|1013.4|1019.2|1014.2|1018.4|1013.4|22
1635518710000|2021-10-29 14:45:10|1018.5|1013.5|1018.2|1013.2|1018.5|1013.5|1018.2|1013.2|8
1635518720000|2021-10-29 14:45:20|1017.9|1012.9|1018.5|1013.5|1018.6|1013.6|1017.9|1012.9|5
1635518730000|2021-10-29 14:45:30|1018.4|1013.4|1018.9|1013.9|1018.9|1013.9|1018.4|1013.4|10
1635518760000|2021-10-29 14:46:00|1018.6|1013.6|1018.1|1013.1|1018.6|1013.6|1018.1|1013.1|5
1635518770000|2021-10-29 14:46:10|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635518780000|2021-10-29 14:46:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1635518790000|2021-10-29 14:46:30|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.6|1012.6|19
1635518800000|2021-10-29 14:46:40|1018|1013|1018|1013|1018.3|1013.3|1018|1013|14
1635518810000|2021-10-29 14:46:50|1018.1|1013.1|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|5
1635518820000|2021-10-29 14:47:00|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1635518830000|2021-10-29 14:47:10|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1018.2|1013.2|2
1635518840000|2021-10-29 14:47:20|1018.1|1013.1|1017.8|1012.8|1018.1|1013.1|1017.8|1012.8|7
1635518850000|2021-10-29 14:47:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.2|1012.2|8
1635518860000|2021-10-29 14:47:40|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635518870000|2021-10-29 14:47:50|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.4|1012.4|2
1635518880000|2021-10-29 14:48:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.3|1012.3|11
1635518890000|2021-10-29 14:48:10|1017.8|1012.8|1017.9|1012.9|1018|1013|1017.7|1012.7|16
1635518900000|2021-10-29 14:48:20|1017.8|1012.8|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|14
1635518910000|2021-10-29 14:48:30|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.6|1012.6|12
1635518920000|2021-10-29 14:48:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|6
1635518930000|2021-10-29 14:48:50|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1635518940000|2021-10-29 14:49:00|1017.4|1012.4|1017.2|1012.2|1017.5|1012.5|1017.2|1012.2|8
1635518950000|2021-10-29 14:49:10|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.1|1012.1|12
1635518960000|2021-10-29 14:49:20|1017.3|1012.3|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|12
1635518970000|2021-10-29 14:49:30|1017.5|1012.5|1018|1013|1018|1013|1017.5|1012.5|8
1635518980000|2021-10-29 14:49:40|1018.1|1013.1|1018.5|1013.5|1018.5|1013.5|1018.1|1013.1|7
1635518990000|2021-10-29 14:49:50|1018.6|1013.6|1019|1014|1019|1014|1018.6|1013.6|15
1635519000000|2021-10-29 14:50:00|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|5
1635519010000|2021-10-29 14:50:10|1018.8|1013.8|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|3
1635519020000|2021-10-29 14:50:20|1018.4|1013.4|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|10
1635519030000|2021-10-29 14:50:30|1018.6|1013.6|1019.1|1014.1|1019.2|1014.2|1018.5|1013.5|9
1635519040000|2021-10-29 14:50:40|1019|1014|1019.8|1014.8|1019.9|1014.9|1019|1014|10
1635519050000|2021-10-29 14:50:50|1019.9|1014.9|1020.4|1015.4|1020.4|1015.4|1019.9|1014.9|5
1635519060000|2021-10-29 14:51:00|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.2|1015.2|19
1635519070000|2021-10-29 14:51:10|1020.5|1015.5|1020.8|1015.8|1021.1|1016.1|1020.4|1015.4|20
1635519080000|2021-10-29 14:51:20|1020.7|1015.7|1020.7|1015.7|1021.1|1016.1|1020.6|1015.6|8
1635519090000|2021-10-29 14:51:30|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|4
1635519100000|2021-10-29 14:51:40|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|6
1635519110000|2021-10-29 14:51:50|1020.8|1015.8|1020.8|1015.8|1021.1|1016.1|1020.8|1015.8|18
1635519120000|2021-10-29 14:52:00|1020.9|1015.9|1020.8|1015.8|1021.2|1016.2|1020.8|1015.8|16
1635519130000|2021-10-29 14:52:10|1020.7|1015.7|1020.2|1015.2|1020.7|1015.7|1020.2|1015.2|7
1635519140000|2021-10-29 14:52:20|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1019.9|1014.9|8
1635519150000|2021-10-29 14:52:30|1020|1015|1018.7|1013.7|1020|1015|1018.7|1013.7|12
1635519160000|2021-10-29 14:52:40|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|17
1635519170000|2021-10-29 14:52:50|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|8
1635519180000|2021-10-29 14:53:00|1018.6|1013.6|1019.1|1014.1|1019.1|1014.1|1018.6|1013.6|15
1635519200000|2021-10-29 14:53:20|1019|1014|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|4
1635519210000|2021-10-29 14:53:30|1019|1014|1019|1014|1019|1014|1019|1014|1
1635519230000|2021-10-29 14:53:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|5
1635519250000|2021-10-29 14:54:10|1019.2|1014.2|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|3
1635519260000|2021-10-29 14:54:20|1018.7|1013.7|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|10
1635519270000|2021-10-29 14:54:30|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|3
1635519280000|2021-10-29 14:54:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1635519290000|2021-10-29 14:54:50|1018.8|1013.8|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|6
1635519300000|2021-10-29 14:55:00|1018.3|1013.3|1017.6|1012.6|1018.4|1013.4|1017.6|1012.6|11
1635519310000|2021-10-29 14:55:10|1017.5|1012.5|1017.6|1012.6|1017.7|1012.7|1017.4|1012.4|10
1635519320000|2021-10-29 14:55:20|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|5
1635519330000|2021-10-29 14:55:30|1017.4|1012.4|1018.3|1013.3|1018.3|1013.3|1017.4|1012.4|19
1635519340000|2021-10-29 14:55:40|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|8
1635519350000|2021-10-29 14:55:50|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1635519360000|2021-10-29 14:56:00|1018.4|1013.4|1018.8|1013.8|1018.8|1013.8|1018.4|1013.4|3
1635519370000|2021-10-29 14:56:10|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|7
1635519380000|2021-10-29 14:56:20|1018.6|1013.6|1019.1|1014.1|1019.1|1014.1|1018.6|1013.6|6
1635519390000|2021-10-29 14:56:30|1019|1014|1018.9|1013.9|1019|1014|1018.6|1013.6|14
1635519400000|2021-10-29 14:56:40|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|3
1635519410000|2021-10-29 14:56:50|1019|1014|1019.4|1014.4|1019.4|1014.4|1018.9|1013.9|9
1635519420000|2021-10-29 14:57:00|1019.6|1014.6|1020|1015|1020.1|1015.1|1019.6|1014.6|11
1635519430000|2021-10-29 14:57:10|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020|1015|3
1635519440000|2021-10-29 14:57:20|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1020|1015|9
1635519450000|2021-10-29 14:57:30|1020|1015|1019.2|1014.2|1020|1015|1019.2|1014.2|22
1635519460000|2021-10-29 14:57:40|1019.3|1014.3|1019|1014|1019.3|1014.3|1019|1014|14
1635519470000|2021-10-29 14:57:50|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|9
1635519480000|2021-10-29 14:58:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|20
1635519490000|2021-10-29 14:58:10|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.2|1013.2|17
1635519500000|2021-10-29 14:58:20|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|5
1635519510000|2021-10-29 14:58:30|1018.4|1013.4|1018.2|1013.2|1018.7|1013.7|1018.2|1013.2|10
1635519520000|2021-10-29 14:58:40|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|8
1635519530000|2021-10-29 14:58:50|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|11
1635519540000|2021-10-29 14:59:00|1018.4|1013.4|1017.8|1012.8|1018.5|1013.5|1017.8|1012.8|9
1635519550000|2021-10-29 14:59:10|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.5|1012.5|8
1635519560000|2021-10-29 14:59:20|1017.8|1012.8|1017.7|1012.7|1018|1013|1017.7|1012.7|17
1635519570000|2021-10-29 14:59:30|1017.8|1012.8|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|6
1635519580000|2021-10-29 14:59:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|8
1635519590000|2021-10-29 14:59:50|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|3
1635519600000|2021-10-29 15:00:00|1017.3|1012.3|1017.1|1012.1|1017.4|1012.4|1017.1|1012.1|15
1635519610000|2021-10-29 15:00:10|1017.2|1012.2|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|2
1635519620000|2021-10-29 15:00:20|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|17
1635519630000|2021-10-29 15:00:30|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.1|1012.1|9
1635519640000|2021-10-29 15:00:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|16
1635519660000|2021-10-29 15:01:00|1017.3|1012.3|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|5
1635519670000|2021-10-29 15:01:10|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1635519680000|2021-10-29 15:01:20|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1635519690000|2021-10-29 15:01:30|1017.6|1012.6|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|4
1635519700000|2021-10-29 15:01:40|1017.6|1012.6|1017.9|1012.9|1017.9|1012.9|1017.5|1012.5|18
1635519710000|2021-10-29 15:01:50|1017.8|1012.8|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|16
1635519720000|2021-10-29 15:02:00|1017.7|1012.7|1017.4|1012.4|1017.8|1012.8|1017.4|1012.4|12
1635519730000|2021-10-29 15:02:10|1017.3|1012.3|1017.2|1012.2|1017.5|1012.5|1017.1|1012.1|9
1635519740000|2021-10-29 15:02:20|1017.3|1012.3|1017.1|1012.1|1017.3|1012.3|1016.9|1011.9|9
1635519750000|2021-10-29 15:02:30|1017|1012|1017|1012|1017.1|1012.1|1017|1012|19
1635519760000|2021-10-29 15:02:40|1017.1|1012.1|1016.6|1011.6|1017.1|1012.1|1016.5|1011.5|17
1635519770000|2021-10-29 15:02:50|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|10
1635519780000|2021-10-29 15:03:00|1016.7|1011.7|1016.9|1011.9|1017|1012|1016.6|1011.6|16
1635519790000|2021-10-29 15:03:10|1017|1012|1017.2|1012.2|1017.3|1012.3|1017|1012|6
1635519800000|2021-10-29 15:03:20|1017.1|1012.1|1017.1|1012.1|1017.3|1012.3|1017.1|1012.1|19
1635519810000|2021-10-29 15:03:30|1017.2|1012.2|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|10
1635519830000|2021-10-29 15:03:50|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.1|1012.1|4
1635519840000|2021-10-29 15:04:00|1017.4|1012.4|1017.7|1012.7|1017.7|1012.7|1017.4|1012.4|6
1635519850000|2021-10-29 15:04:10|1017.6|1012.6|1017.3|1012.3|1017.6|1012.6|1017.1|1012.1|14
1635519860000|2021-10-29 15:04:20|1017.2|1012.2|1017.1|1012.1|1017.3|1012.3|1017.1|1012.1|4
1635519870000|2021-10-29 15:04:30|1017|1012|1017.3|1012.3|1017.3|1012.3|1017|1012|13
1635519880000|2021-10-29 15:04:40|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|11
1635519890000|2021-10-29 15:04:50|1017.3|1012.3|1017.1|1012.1|1017.4|1012.4|1017.1|1012.1|7
1635519900000|2021-10-29 15:05:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1635519910000|2021-10-29 15:05:10|1016.7|1011.7|1016.2|1011.2|1016.7|1011.7|1016.1|1011.1|9
1635519920000|2021-10-29 15:05:20|1016.4|1011.4|1016.1|1011.1|1016.6|1011.6|1016.1|1011.1|10
1635519930000|2021-10-29 15:05:30|1016.2|1011.2|1016.6|1011.6|1016.7|1011.7|1016.2|1011.2|20
1635519940000|2021-10-29 15:05:40|1016.5|1011.5|1016.6|1011.6|1016.8|1011.8|1016.5|1011.5|12
1635519950000|2021-10-29 15:05:50|1016.7|1011.7|1016.2|1011.2|1016.8|1011.8|1016.2|1011.2|10
1635519960000|2021-10-29 15:06:00|1016.1|1011.1|1016.1|1011.1|1016.4|1011.4|1015.9|1010.9|17
1635519970000|2021-10-29 15:06:10|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.1|1011.1|11
1635519980000|2021-10-29 15:06:20|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|2
1635519990000|2021-10-29 15:06:30|1016.1|1011.1|1016.5|1011.5|1016.6|1011.6|1016.1|1011.1|11
1635520000000|2021-10-29 15:06:40|1016.4|1011.4|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|2
1635520010000|2021-10-29 15:06:50|1016.2|1011.2|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|17
1635520020000|2021-10-29 15:07:00|1016.3|1011.3|1016.7|1011.7|1016.7|1011.7|1016.2|1011.2|17
1635520030000|2021-10-29 15:07:10|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|7
1635520040000|2021-10-29 15:07:20|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|7
1635520050000|2021-10-29 15:07:30|1016.6|1011.6|1017.1|1012.1|1017.2|1012.2|1016.6|1011.6|18
1635520060000|2021-10-29 15:07:40|1017.3|1012.3|1017|1012|1017.3|1012.3|1017|1012|6
1635520070000|2021-10-29 15:07:50|1017.1|1012.1|1017|1012|1017.2|1012.2|1016.9|1011.9|7
1635520080000|2021-10-29 15:08:00|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017|1012|13
1635520090000|2021-10-29 15:08:10|1017.3|1012.3|1017.5|1012.5|1017.5|1012.5|1017.3|1012.3|15
1635520100000|2021-10-29 15:08:20|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1635520110000|2021-10-29 15:08:30|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1635520120000|2021-10-29 15:08:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1635520130000|2021-10-29 15:08:50|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017|1012|9
1635520140000|2021-10-29 15:09:00|1017|1012|1017.5|1012.5|1017.5|1012.5|1016.9|1011.9|9
1635520150000|2021-10-29 15:09:10|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|7
1635520160000|2021-10-29 15:09:20|1018|1013|1018|1013|1018|1013|1018|1013|1
1635520170000|2021-10-29 15:09:30|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1635520180000|2021-10-29 15:09:40|1018|1013|1018|1013|1018|1013|1018|1013|1
1635520190000|2021-10-29 15:09:50|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1635520200000|2021-10-29 15:10:00|1018.1|1013.1|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|3
1635520210000|2021-10-29 15:10:10|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|7
1635520220000|2021-10-29 15:10:20|1018.1|1013.1|1017.9|1012.9|1018.2|1013.2|1017.9|1012.9|7
1635520230000|2021-10-29 15:10:30|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.7|1012.7|5
1635520240000|2021-10-29 15:10:40|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1635520250000|2021-10-29 15:10:50|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1635520260000|2021-10-29 15:11:00|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|11
1635520270000|2021-10-29 15:11:10|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|9
1635520280000|2021-10-29 15:11:20|1017.4|1012.4|1017.7|1012.7|1017.7|1012.7|1017.4|1012.4|10
1635520290000|2021-10-29 15:11:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1635520300000|2021-10-29 15:11:40|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|7
1635520310000|2021-10-29 15:11:50|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|4
1635520320000|2021-10-29 15:12:00|1017.5|1012.5|1017.2|1012.2|1017.5|1012.5|1017.1|1012.1|9
1635520330000|2021-10-29 15:12:10|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|5
1635520340000|2021-10-29 15:12:20|1017.2|1012.2|1017|1012|1017.2|1012.2|1017|1012|3
1635520350000|2021-10-29 15:12:30|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.8|1011.8|10
1635520360000|2021-10-29 15:12:40|1016.8|1011.8|1016.4|1011.4|1016.8|1011.8|1016.4|1011.4|3
1635520370000|2021-10-29 15:12:50|1016.3|1011.3|1016|1011|1016.3|1011.3|1015.9|1010.9|5
1635520380000|2021-10-29 15:13:00|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|10
1635520390000|2021-10-29 15:13:10|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|9
1635520400000|2021-10-29 15:13:20|1016.1|1011.1|1016|1011|1016.1|1011.1|1015.9|1010.9|3
1635520410000|2021-10-29 15:13:30|1016.1|1011.1|1016|1011|1016.1|1011.1|1015.9|1010.9|14
1635520420000|2021-10-29 15:13:40|1016.1|1011.1|1016|1011|1016.1|1011.1|1015.9|1010.9|29
1635520430000|2021-10-29 15:13:50|1016.1|1011.1|1016|1011|1016.1|1011.1|1015.9|1010.9|32
1635520440000|2021-10-29 15:14:00|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|17
1635520450000|2021-10-29 15:14:10|1016|1011|1015.8|1010.8|1016.1|1011.1|1015.8|1010.8|5
1635520460000|2021-10-29 15:14:20|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|4
1635520470000|2021-10-29 15:14:30|1015.9|1010.9|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|2
1635520480000|2021-10-29 15:14:40|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|7
1635520490000|2021-10-29 15:14:50|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.8|1010.8|5
1635520500000|2021-10-29 15:15:00|1015.9|1010.9|1015.8|1010.8|1016|1011|1015.8|1010.8|14
1635520510000|2021-10-29 15:15:10|1015.7|1010.7|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|3
1635520530000|2021-10-29 15:15:30|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|4
1635520540000|2021-10-29 15:15:40|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|4
1635520550000|2021-10-29 15:15:50|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|15
1635520560000|2021-10-29 15:16:00|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|3
1635520570000|2021-10-29 15:16:10|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|15
1635520580000|2021-10-29 15:16:20|1015.3|1010.3|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|9
1635520590000|2021-10-29 15:16:30|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1014.9|1009.9|1
1635520600000|2021-10-29 15:16:40|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.6|1009.6|3
1635520610000|2021-10-29 15:16:50|1015|1010|1015|1010|1015|1010|1014.9|1009.9|5
1635520620000|2021-10-29 15:17:00|1014.9|1009.9|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|3
1635520630000|2021-10-29 15:17:10|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1635520640000|2021-10-29 15:17:20|1015.2|1010.2|1015.1|1010.1|1015.3|1010.3|1015.1|1010.1|8
1635520650000|2021-10-29 15:17:30|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|4
1635520660000|2021-10-29 15:17:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|7
1635520670000|2021-10-29 15:17:50|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1015.2|1010.2|6
1635520680000|2021-10-29 15:18:00|1015.3|1010.3|1015.5|1010.5|1015.7|1010.7|1015.3|1010.3|5
1635520690000|2021-10-29 15:18:10|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1015.6|1010.6|1
1635520700000|2021-10-29 15:18:20|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|14
1635520710000|2021-10-29 15:18:30|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|3
1635520720000|2021-10-29 15:18:40|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1015.1|1010.1|13
1635520730000|2021-10-29 15:18:50|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|5
1635520740000|2021-10-29 15:19:00|1015|1010|1015|1010|1015.1|1010.1|1014.9|1009.9|5
1635520750000|2021-10-29 15:19:10|1015.2|1010.2|1015|1010|1015.2|1010.2|1015|1010|5
1635520760000|2021-10-29 15:19:20|1014.9|1009.9|1015.2|1010.2|1015.2|1010.2|1014.9|1009.9|4
1635520770000|2021-10-29 15:19:30|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1014.9|1009.9|9
1635520780000|2021-10-29 15:19:40|1015.2|1010.2|1015.3|1010.3|1015.4|1010.4|1015.2|1010.2|4
1635520790000|2021-10-29 15:19:50|1015.4|1010.4|1015.3|1010.3|1015.4|1010.4|1015.3|1010.3|12
1635520800000|2021-10-29 15:20:00|1015.4|1010.4|1016.2|1011.2|1016.2|1011.2|1015.3|1010.3|12
1635520810000|2021-10-29 15:20:10|1016.3|1011.3|1017.2|1012.2|1017.2|1012.2|1016.3|1011.3|9
1635520820000|2021-10-29 15:20:20|1017.1|1012.1|1016.8|1011.8|1017.2|1012.2|1016.8|1011.8|8
1635520830000|2021-10-29 15:20:30|1016.9|1011.9|1016.6|1011.6|1016.9|1011.9|1016.6|1011.6|12
1635520840000|2021-10-29 15:20:40|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|11
1635520850000|2021-10-29 15:20:50|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1635520860000|2021-10-29 15:21:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|3
1635520870000|2021-10-29 15:21:10|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|10
1635520880000|2021-10-29 15:21:20|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|10
1635520890000|2021-10-29 15:21:30|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|4
1635520900000|2021-10-29 15:21:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|13
1635520910000|2021-10-29 15:21:50|1016.5|1011.5|1016|1011|1016.5|1011.5|1015.9|1010.9|13
1635520930000|2021-10-29 15:22:10|1015.9|1010.9|1016.5|1011.5|1016.5|1011.5|1015.9|1010.9|8
1635520940000|2021-10-29 15:22:20|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.4|1011.4|10
1635520950000|2021-10-29 15:22:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1635520960000|2021-10-29 15:22:40|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|3
1635520970000|2021-10-29 15:22:50|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|16
1635520980000|2021-10-29 15:23:00|1016.4|1011.4|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|6
1635520990000|2021-10-29 15:23:10|1016.3|1011.3|1016.3|1011.3|1016.4|1011.4|1016.3|1011.3|11
1635521000000|2021-10-29 15:23:20|1016.2|1011.2|1016.4|1011.4|1016.5|1011.5|1016.2|1011.2|5
1635521010000|2021-10-29 15:23:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|11
1635521020000|2021-10-29 15:23:40|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|9
1635521030000|2021-10-29 15:23:50|1016.6|1011.6|1017|1012|1017|1012|1016.5|1011.5|8
1635521040000|2021-10-29 15:24:00|1017.4|1012.4|1017.1|1012.1|1017.4|1012.4|1017.1|1012.1|9
1635521050000|2021-10-29 15:24:10|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|4
1635521060000|2021-10-29 15:24:20|1017.2|1012.2|1018|1013|1018|1013|1017.1|1012.1|9
1635521070000|2021-10-29 15:24:30|1017.9|1012.9|1017.8|1012.8|1018|1013|1017.8|1012.8|5
1635521080000|2021-10-29 15:24:40|1017.9|1012.9|1017.3|1012.3|1018|1013|1017.2|1012.2|17
1635521090000|2021-10-29 15:24:50|1017.2|1012.2|1017.1|1012.1|1017.3|1012.3|1017.1|1012.1|18
1635521100000|2021-10-29 15:25:00|1017|1012|1016.6|1011.6|1017|1012|1016.5|1011.5|8
1635521110000|2021-10-29 15:25:10|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.5|1011.5|8
1635521120000|2021-10-29 15:25:20|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|13
1635521130000|2021-10-29 15:25:30|1016.6|1011.6|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|5
1635521140000|2021-10-29 15:25:40|1016.5|1011.5|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|3
1635521150000|2021-10-29 15:25:50|1016.3|1011.3|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|6
1635521160000|2021-10-29 15:26:00|1016.3|1011.3|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|6
1635521180000|2021-10-29 15:26:20|1016.5|1011.5|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|3
1635521190000|2021-10-29 15:26:30|1016.6|1011.6|1017|1012|1017|1012|1016.6|1011.6|7
1635521200000|2021-10-29 15:26:40|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|10
1635521210000|2021-10-29 15:26:50|1016.9|1011.9|1017|1012|1017|1012|1016.8|1011.8|6
1635521220000|2021-10-29 15:27:00|1016.9|1011.9|1017.1|1012.1|1017.4|1012.4|1016.9|1011.9|10
1635521230000|2021-10-29 15:27:10|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|8
1635521240000|2021-10-29 15:27:20|1017|1012|1016.5|1011.5|1017|1012|1016.5|1011.5|4
1635521250000|2021-10-29 15:27:30|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|8
1635521260000|2021-10-29 15:27:40|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|2
1635521270000|2021-10-29 15:27:50|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|9
1635521280000|2021-10-29 15:28:00|1016.3|1011.3|1016.7|1011.7|1016.8|1011.8|1016.2|1011.2|16
1635521290000|2021-10-29 15:28:10|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|9
1635521300000|2021-10-29 15:28:20|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|7
1635521310000|2021-10-29 15:28:30|1016.6|1011.6|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|11
1635521320000|2021-10-29 15:28:40|1016.5|1011.5|1016.3|1011.3|1016.6|1011.6|1016.1|1011.1|9
1635521330000|2021-10-29 15:28:50|1016.1|1011.1|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|12
1635521340000|2021-10-29 15:29:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|8
1635521350000|2021-10-29 15:29:10|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|8
1635521360000|2021-10-29 15:29:20|1016.2|1011.2|1016.6|1011.6|1016.6|1011.6|1016.2|1011.2|4
1635521370000|2021-10-29 15:29:30|1016.9|1011.9|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|12
1635521380000|2021-10-29 15:29:40|1017.2|1012.2|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|6
1635521390000|2021-10-29 15:29:50|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|4
1635521400000|2021-10-29 15:30:00|1017.9|1012.9|1017.2|1012.2|1017.9|1012.9|1017|1012|11
1635521430000|2021-10-29 15:30:30|1017.3|1012.3|1017.5|1012.5|1017.5|1012.5|1017.2|1012.2|10
1635521440000|2021-10-29 15:30:40|1017.4|1012.4|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|4
1635521450000|2021-10-29 15:30:50|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.3|1012.3|4
1635521460000|2021-10-29 15:31:00|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1635521470000|2021-10-29 15:31:10|1017.8|1012.8|1018.2|1013.2|1018.2|1013.2|1017.7|1012.7|11
1635521480000|2021-10-29 15:31:20|1018.3|1013.3|1018.7|1013.7|1018.7|1013.7|1018.3|1013.3|6
1635521490000|2021-10-29 15:31:30|1018.6|1013.6|1018.6|1013.6|1018.9|1013.9|1018.6|1013.6|8
1635521500000|2021-10-29 15:31:40|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1635521510000|2021-10-29 15:31:50|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|17
1635521520000|2021-10-29 15:32:00|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1635521530000|2021-10-29 15:32:10|1018.7|1013.7|1018.9|1013.9|1019.1|1014.1|1018.7|1013.7|17
1635521540000|2021-10-29 15:32:20|1019|1014|1018.8|1013.8|1019|1014|1018.8|1013.8|3
1635521550000|2021-10-29 15:32:30|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|3
1635521560000|2021-10-29 15:32:40|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|7
1635521570000|2021-10-29 15:32:50|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.6|1013.6|17
1635521590000|2021-10-29 15:33:10|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|7
1635521600000|2021-10-29 15:33:20|1018.5|1013.5|1018.4|1013.4|1018.6|1013.6|1018.3|1013.3|14
1635521610000|2021-10-29 15:33:30|1018.3|1013.3|1018.1|1013.1|1018.4|1013.4|1018.1|1013.1|8
1635521620000|2021-10-29 15:33:40|1018|1013|1018|1013|1018.1|1013.1|1018|1013|3
1635521630000|2021-10-29 15:33:50|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|9
1635521640000|2021-10-29 15:34:00|1018.2|1013.2|1018.6|1013.6|1018.6|1013.6|1018.2|1013.2|5
1635521650000|2021-10-29 15:34:10|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|2
1635521660000|2021-10-29 15:34:20|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|4
1635521690000|2021-10-29 15:34:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1635521700000|2021-10-29 15:35:00|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|9
1635521720000|2021-10-29 15:35:20|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1635521730000|2021-10-29 15:35:30|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1635521750000|2021-10-29 15:35:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1635521760000|2021-10-29 15:36:00|1019|1014|1019.5|1014.5|1019.5|1014.5|1019|1014|9
1635521770000|2021-10-29 15:36:10|1019.4|1014.4|1019.1|1014.1|1019.5|1014.5|1019.1|1014.1|17
1635521780000|2021-10-29 15:36:20|1019.2|1014.2|1020|1015|1020|1015|1019.2|1014.2|7
1635521790000|2021-10-29 15:36:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|9
1635521800000|2021-10-29 15:36:40|1020|1015|1020|1015|1020|1015|1020|1015|1
1635521810000|2021-10-29 15:36:50|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|10
1635521820000|2021-10-29 15:37:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1019.9|1014.9|7
1635521830000|2021-10-29 15:37:10|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|5
1635521850000|2021-10-29 15:37:30|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|6
1635521860000|2021-10-29 15:37:40|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|4
1635521870000|2021-10-29 15:37:50|1019.6|1014.6|1020.1|1015.1|1020.1|1015.1|1019.6|1014.6|5
1635521880000|2021-10-29 15:38:00|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|17
1635521890000|2021-10-29 15:38:10|1020.5|1015.5|1020.1|1015.1|1020.5|1015.5|1020|1015|6
1635521900000|2021-10-29 15:38:20|1020|1015|1020|1015|1020|1015|1019.9|1014.9|15
1635521910000|2021-10-29 15:38:30|1019.9|1014.9|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|12
1635521920000|2021-10-29 15:38:40|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020|1015|5
1635521930000|2021-10-29 15:38:50|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|7
1635521950000|2021-10-29 15:39:10|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.6|1014.6|3
1635521960000|2021-10-29 15:39:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635521970000|2021-10-29 15:39:30|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1635522020000|2021-10-29 15:40:20|1019.7|1014.7|1019.3|1014.3|1019.7|1014.7|1019.3|1014.3|4
1635522030000|2021-10-29 15:40:30|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1635522060000|2021-10-29 15:41:00|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1635522070000|2021-10-29 15:41:10|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|8
1635522080000|2021-10-29 15:41:20|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|8
1635522090000|2021-10-29 15:41:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|4
1635522100000|2021-10-29 15:41:40|1019.5|1014.5|1019.9|1014.9|1019.9|1014.9|1019.4|1014.4|6
1635522110000|2021-10-29 15:41:50|1020|1015|1020|1015|1020|1015|1020|1015|1
1635522120000|2021-10-29 15:42:00|1020.1|1015.1|1020.1|1015.1|1020.3|1015.3|1020|1015|7
1635522130000|2021-10-29 15:42:10|1020.5|1015.5|1020|1015|1020.5|1015.5|1019.8|1014.8|6
1635522140000|2021-10-29 15:42:20|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1635522150000|2021-10-29 15:42:30|1019.9|1014.9|1020.5|1015.5|1020.6|1015.6|1019.9|1014.9|5
1635522160000|2021-10-29 15:42:40|1020.4|1015.4|1020.9|1015.9|1020.9|1015.9|1020.4|1015.4|8
1635522170000|2021-10-29 15:42:50|1020.8|1015.8|1019.9|1014.9|1020.8|1015.8|1019.8|1014.8|9
1635522180000|2021-10-29 15:43:00|1020|1015|1020.1|1015.1|1020.3|1015.3|1019.8|1014.8|11
1635522190000|2021-10-29 15:43:10|1020|1015|1019.8|1014.8|1020.2|1015.2|1019.8|1014.8|10
1635522200000|2021-10-29 15:43:20|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.4|1014.4|7
1635522210000|2021-10-29 15:43:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|6
1635522220000|2021-10-29 15:43:40|1019.6|1014.6|1020.5|1015.5|1020.6|1015.6|1019.6|1014.6|11
1635522230000|2021-10-29 15:43:50|1020.6|1015.6|1020|1015|1020.6|1015.6|1020|1015|8
1635522240000|2021-10-29 15:44:00|1020.1|1015.1|1019.3|1014.3|1020.1|1015.1|1019.3|1014.3|8
1635522250000|2021-10-29 15:44:10|1019.2|1014.2|1019.5|1014.5|1019.8|1014.8|1019.2|1014.2|5
1635522260000|2021-10-29 15:44:20|1020|1015|1019.5|1014.5|1020.1|1015.1|1019.5|1014.5|7
1635522270000|2021-10-29 15:44:30|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.4|1014.4|7
1635522280000|2021-10-29 15:44:40|1019.7|1014.7|1019.4|1014.4|1019.7|1014.7|1019.4|1014.4|6
1635522290000|2021-10-29 15:44:50|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|6
1635522300000|2021-10-29 15:45:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|3
1635522310000|2021-10-29 15:45:10|1019.6|1014.6|1019.4|1014.4|1019.7|1014.7|1019.4|1014.4|7
1635522320000|2021-10-29 15:45:20|1019.8|1014.8|1020.2|1015.2|1020.2|1015.2|1019.6|1014.6|8
1635522330000|2021-10-29 15:45:30|1020.3|1015.3|1019.5|1014.5|1020.3|1015.3|1019.5|1014.5|5
1635522340000|2021-10-29 15:45:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|5
1635522350000|2021-10-29 15:45:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1635522360000|2021-10-29 15:46:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1635522370000|2021-10-29 15:46:10|1019.5|1014.5|1019.9|1014.9|1019.9|1014.9|1019.5|1014.5|3
1635522380000|2021-10-29 15:46:20|1020|1015|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|9
1635522390000|2021-10-29 15:46:30|1020.5|1015.5|1020|1015|1020.5|1015.5|1020|1015|6
1635522400000|2021-10-29 15:46:40|1020.1|1015.1|1020|1015|1020.2|1015.2|1020|1015|7
1635522410000|2021-10-29 15:46:50|1020.1|1015.1|1020.6|1015.6|1020.7|1015.7|1020|1015|7
1635522420000|2021-10-29 15:47:00|1020.5|1015.5|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|4
1635522430000|2021-10-29 15:47:10|1020.7|1015.7|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|8
1635522440000|2021-10-29 15:47:20|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|2
1635522450000|2021-10-29 15:47:30|1020.5|1015.5|1020.1|1015.1|1020.6|1015.6|1020.1|1015.1|9
1635522460000|2021-10-29 15:47:40|1020|1015|1020.3|1015.3|1020.3|1015.3|1020|1015|3
1635522470000|2021-10-29 15:47:50|1020.4|1015.4|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|9
1635522480000|2021-10-29 15:48:00|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1635522490000|2021-10-29 15:48:10|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|12
1635522500000|2021-10-29 15:48:20|1020.5|1015.5|1019.8|1014.8|1020.6|1015.6|1019.8|1014.8|8
1635522510000|2021-10-29 15:48:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635522520000|2021-10-29 15:48:40|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|3
1635522540000|2021-10-29 15:49:00|1019.9|1014.9|1020.5|1015.5|1020.5|1015.5|1019.7|1014.7|10
1635522550000|2021-10-29 15:49:10|1020.6|1015.6|1020.5|1015.5|1020.8|1015.8|1020.4|1015.4|11
1635522560000|2021-10-29 15:49:20|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|3
1635522600000|2021-10-29 15:50:00|1020.9|1015.9|1021.2|1016.2|1021.5|1016.5|1020.9|1015.9|8
1635522610000|2021-10-29 15:50:10|1021.3|1016.3|1020.9|1015.9|1021.3|1016.3|1020.9|1015.9|14
1635522620000|2021-10-29 15:50:20|1021|1016|1019.9|1014.9|1021.3|1016.3|1019.9|1014.9|8
1635522630000|2021-10-29 15:50:30|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.6|1014.6|8
1635522640000|2021-10-29 15:50:40|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.8|1014.8|6
1635522650000|2021-10-29 15:50:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1635522660000|2021-10-29 15:51:00|1020|1015|1020.2|1015.2|1020.2|1015.2|1020|1015|5
1635522670000|2021-10-29 15:51:10|1020.1|1015.1|1019.8|1014.8|1020.3|1015.3|1019.8|1014.8|13
1635522680000|2021-10-29 15:51:20|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.8|1014.8|12
1635522690000|2021-10-29 15:51:30|1020.1|1015.1|1019.5|1014.5|1020.1|1015.1|1019.5|1014.5|7
1635522700000|2021-10-29 15:51:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635522710000|2021-10-29 15:51:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1635522720000|2021-10-29 15:52:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|14
1635522730000|2021-10-29 15:52:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1635522740000|2021-10-29 15:52:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635522780000|2021-10-29 15:53:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1635522790000|2021-10-29 15:53:10|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|13
1635522800000|2021-10-29 15:53:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|8
1635522810000|2021-10-29 15:53:30|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|13
1635522820000|2021-10-29 15:53:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1635522830000|2021-10-29 15:53:50|1019.9|1014.9|1020.2|1015.2|1020.3|1015.3|1019.9|1014.9|4
1635522840000|2021-10-29 15:54:00|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.2|1015.2|17
1635522850000|2021-10-29 15:54:10|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|14
1635522860000|2021-10-29 15:54:20|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|15
1635522870000|2021-10-29 15:54:30|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|11
1635522880000|2021-10-29 15:54:40|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|4
1635522890000|2021-10-29 15:54:50|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.2|1015.2|12
1635522900000|2021-10-29 15:55:00|1020.4|1015.4|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|8
1635522910000|2021-10-29 15:55:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635522920000|2021-10-29 15:55:20|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|15
1635522930000|2021-10-29 15:55:30|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|8
1635522950000|2021-10-29 15:55:50|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1635522960000|2021-10-29 15:56:00|1020.4|1015.4|1019.6|1014.6|1020.5|1015.5|1019.6|1014.6|11
1635522970000|2021-10-29 15:56:10|1019.5|1014.5|1019.8|1014.8|1019.9|1014.9|1019.5|1014.5|8
1635522980000|2021-10-29 15:56:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1635523000000|2021-10-29 15:56:40|1019.7|1014.7|1020|1015|1020.1|1015.1|1019.7|1014.7|5
1635523010000|2021-10-29 15:56:50|1020.1|1015.1|1019.7|1014.7|1020.1|1015.1|1019.6|1014.6|9
1635523020000|2021-10-29 15:57:00|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|9
1635523030000|2021-10-29 15:57:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635523040000|2021-10-29 15:57:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1635523050000|2021-10-29 15:57:30|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1635523060000|2021-10-29 15:57:40|1019.9|1014.9|1020.6|1015.6|1020.6|1015.6|1019.7|1014.7|10
1635523070000|2021-10-29 15:57:50|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|3
1635523080000|2021-10-29 15:58:00|1020.6|1015.6|1020.8|1015.8|1021.2|1016.2|1020.6|1015.6|11
1635523100000|2021-10-29 15:58:20|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|3
1635523110000|2021-10-29 15:58:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|4
1635523130000|2021-10-29 15:58:50|1021|1016|1021|1016|1021|1016|1021|1016|1
1635523140000|2021-10-29 15:59:00|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|7
1635523150000|2021-10-29 15:59:10|1021.2|1016.2|1020.7|1015.7|1021.2|1016.2|1020.6|1015.6|8
1635523160000|2021-10-29 15:59:20|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|7
1635523170000|2021-10-29 15:59:30|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|9
1635523180000|2021-10-29 15:59:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635523190000|2021-10-29 15:59:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635523200000|2021-10-29 16:00:00|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|10
1635523210000|2021-10-29 16:00:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|3
1635523220000|2021-10-29 16:00:20|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|5
1635523230000|2021-10-29 16:00:30|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|5
1635523240000|2021-10-29 16:00:40|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|7
1635523260000|2021-10-29 16:01:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635523270000|2021-10-29 16:01:10|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|6
1635523280000|2021-10-29 16:01:20|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|6
1635523290000|2021-10-29 16:01:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1635523300000|2021-10-29 16:01:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1635523310000|2021-10-29 16:01:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1635523320000|2021-10-29 16:02:00|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|6
1635523340000|2021-10-29 16:02:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|4
1635523350000|2021-10-29 16:02:30|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|8
1635523370000|2021-10-29 16:02:50|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|15
1635523380000|2021-10-29 16:03:00|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|4
1635523390000|2021-10-29 16:03:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|3
1635523400000|2021-10-29 16:03:20|1020.5|1015.5|1020.8|1015.8|1020.8|1015.8|1020.5|1015.5|6
1635523410000|2021-10-29 16:03:30|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|7
1635523420000|2021-10-29 16:03:40|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|13
1635523430000|2021-10-29 16:03:50|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|7
1635523440000|2021-10-29 16:04:00|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|11
1635523450000|2021-10-29 16:04:10|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.6|1015.6|21
1635523460000|2021-10-29 16:04:20|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|2
1635523470000|2021-10-29 16:04:30|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1635523480000|2021-10-29 16:04:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635523490000|2021-10-29 16:04:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1635523500000|2021-10-29 16:05:00|1021.1|1016.1|1021.7|1016.7|1021.7|1016.7|1021.1|1016.1|10
1635523510000|2021-10-29 16:05:10|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635523520000|2021-10-29 16:05:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|5
1635523550000|2021-10-29 16:05:50|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|2
1635523560000|2021-10-29 16:06:00|1021.7|1016.7|1021.6|1016.6|1021.9|1016.9|1021.6|1016.6|4
1635523580000|2021-10-29 16:06:20|1021.5|1016.5|1020.9|1015.9|1021.5|1016.5|1020.9|1015.9|12
1635523590000|2021-10-29 16:06:30|1021|1016|1021.1|1016.1|1021.2|1016.2|1021|1016|4
1635523600000|2021-10-29 16:06:40|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|6
1635523610000|2021-10-29 16:06:50|1021|1016|1021|1016|1021|1016|1020.8|1015.8|4
1635523620000|2021-10-29 16:07:00|1020.9|1015.9|1020.7|1015.7|1021|1016|1020.7|1015.7|5
1635523630000|2021-10-29 16:07:10|1020.6|1015.6|1020.9|1015.9|1021|1016|1020.6|1015.6|5
1635523640000|2021-10-29 16:07:20|1021|1016|1020.9|1015.9|1021.2|1016.2|1020.9|1015.9|16
1635523650000|2021-10-29 16:07:30|1021|1016|1021.2|1016.2|1021.2|1016.2|1021|1016|5
1635523660000|2021-10-29 16:07:40|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1021.1|1016.1|9
1635523670000|2021-10-29 16:07:50|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|3
1635523680000|2021-10-29 16:08:00|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|5
1635523710000|2021-10-29 16:08:30|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1635523740000|2021-10-29 16:09:00|1020.9|1015.9|1021.2|1016.2|1021.3|1016.3|1020.9|1015.9|14
1635523750000|2021-10-29 16:09:10|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.2|1016.2|11
1635523760000|2021-10-29 16:09:20|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635523780000|2021-10-29 16:09:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635523790000|2021-10-29 16:09:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635523800000|2021-10-29 16:10:00|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1635523820000|2021-10-29 16:10:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635523830000|2021-10-29 16:10:30|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1635523840000|2021-10-29 16:10:40|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|5
1635523850000|2021-10-29 16:10:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635523860000|2021-10-29 16:11:00|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|2
1635523870000|2021-10-29 16:11:10|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|6
1635523880000|2021-10-29 16:11:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635523900000|2021-10-29 16:11:40|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.1|1017.1|8
1635523910000|2021-10-29 16:11:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635523920000|2021-10-29 16:12:00|1022.5|1017.5|1022.6|1017.6|1022.7|1017.7|1022.5|1017.5|4
1635523930000|2021-10-29 16:12:10|1022.7|1017.7|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|7
1635523940000|2021-10-29 16:12:20|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.4|1017.4|9
1635523950000|2021-10-29 16:12:30|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|11
1635523960000|2021-10-29 16:12:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1635523970000|2021-10-29 16:12:50|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.2|1017.2|14
1635523980000|2021-10-29 16:13:00|1022.2|1017.2|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|3
1635523990000|2021-10-29 16:13:10|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|6
1635524000000|2021-10-29 16:13:20|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|5
1635524010000|2021-10-29 16:13:30|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|14
1635524020000|2021-10-29 16:13:40|1022.6|1017.6|1022.9|1017.9|1022.9|1017.9|1022.6|1017.6|4
1635524030000|2021-10-29 16:13:50|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|3
1635524040000|2021-10-29 16:14:00|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|3
1635524050000|2021-10-29 16:14:10|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635524060000|2021-10-29 16:14:20|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1635524070000|2021-10-29 16:14:30|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635524080000|2021-10-29 16:14:40|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|4
1635524090000|2021-10-29 16:14:50|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|7
1635524100000|2021-10-29 16:15:00|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635524110000|2021-10-29 16:15:10|1022.5|1017.5|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|3
1635524120000|2021-10-29 16:15:20|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|4
1635524130000|2021-10-29 16:15:30|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|7
1635524140000|2021-10-29 16:15:40|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|8
1635524150000|2021-10-29 16:15:50|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|11
1635524160000|2021-10-29 16:16:00|1022.7|1017.7|1022.2|1017.2|1022.7|1017.7|1022.2|1017.2|6
1635524170000|2021-10-29 16:16:10|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635524180000|2021-10-29 16:16:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635524190000|2021-10-29 16:16:30|1022.5|1017.5|1022.4|1017.4|1022.8|1017.8|1022.3|1017.3|6
1635524200000|2021-10-29 16:16:40|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|8
1635524210000|2021-10-29 16:16:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|6
1635524220000|2021-10-29 16:17:00|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.4|1017.4|10
1635524230000|2021-10-29 16:17:10|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1635524240000|2021-10-29 16:17:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1635524270000|2021-10-29 16:17:50|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|4
1635524280000|2021-10-29 16:18:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635524290000|2021-10-29 16:18:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635524300000|2021-10-29 16:18:20|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|8
1635524320000|2021-10-29 16:18:40|1022.5|1017.5|1022.8|1017.8|1022.9|1017.9|1022.5|1017.5|29
1635524330000|2021-10-29 16:18:50|1022.7|1017.7|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|14
1635524340000|2021-10-29 16:19:00|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.7|1017.7|22
1635524350000|2021-10-29 16:19:10|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|15
1635524360000|2021-10-29 16:19:20|1022.7|1017.7|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|32
1635524370000|2021-10-29 16:19:30|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|14
1635524380000|2021-10-29 16:19:40|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|4
1635524390000|2021-10-29 16:19:50|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.2|1017.2|8
1635524400000|2021-10-29 16:20:00|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|6
1635524410000|2021-10-29 16:20:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|6
1635524420000|2021-10-29 16:20:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|4
1635524430000|2021-10-29 16:20:30|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635524440000|2021-10-29 16:20:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|15
1635524450000|2021-10-29 16:20:50|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1635524460000|2021-10-29 16:21:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|11
1635524500000|2021-10-29 16:21:40|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|11
1635524520000|2021-10-29 16:22:00|1022.5|1017.5|1022.8|1017.8|1022.8|1017.8|1022.4|1017.4|6
1635524530000|2021-10-29 16:22:10|1022.9|1017.9|1022.8|1017.8|1023|1018|1022.8|1017.8|7
1635524540000|2021-10-29 16:22:20|1022.9|1017.9|1023|1018|1023|1018|1022.8|1017.8|4
1635524550000|2021-10-29 16:22:30|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635524560000|2021-10-29 16:22:40|1022.7|1017.7|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|7
1635524570000|2021-10-29 16:22:50|1022.5|1017.5|1021.9|1016.9|1022.5|1017.5|1021.7|1016.7|6
1635524580000|2021-10-29 16:23:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|6
1635524590000|2021-10-29 16:23:10|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|3
1635524600000|2021-10-29 16:23:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1635524610000|2021-10-29 16:23:30|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|4
1635524620000|2021-10-29 16:23:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|5
1635524630000|2021-10-29 16:23:50|1022.5|1017.5|1022.8|1017.8|1022.8|1017.8|1022.5|1017.5|12
1635524640000|2021-10-29 16:24:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635524650000|2021-10-29 16:24:10|1023|1018|1023.2|1018.2|1023.3|1018.3|1023|1018|8
1635524690000|2021-10-29 16:24:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635524700000|2021-10-29 16:25:00|1023|1018|1022.8|1017.8|1023|1018|1022.8|1017.8|7
1635524710000|2021-10-29 16:25:10|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635524720000|2021-10-29 16:25:20|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635524730000|2021-10-29 16:25:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|4
1635524740000|2021-10-29 16:25:40|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.1|1018.1|6
1635524750000|2021-10-29 16:25:50|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|6
1635524760000|2021-10-29 16:26:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|7
1635524780000|2021-10-29 16:26:20|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|4
1635524800000|2021-10-29 16:26:40|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|5
1635524810000|2021-10-29 16:26:50|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|4
1635524820000|2021-10-29 16:27:00|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|5
1635524830000|2021-10-29 16:27:10|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.6|1017.6|13
1635524840000|2021-10-29 16:27:20|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|11
1635524850000|2021-10-29 16:27:30|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|3
1635524860000|2021-10-29 16:27:40|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|18
1635524870000|2021-10-29 16:27:50|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|7
1635524880000|2021-10-29 16:28:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|10
1635524930000|2021-10-29 16:28:50|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635524940000|2021-10-29 16:29:00|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|10
1635524950000|2021-10-29 16:29:10|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.3|1017.3|7
1635524960000|2021-10-29 16:29:20|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|5
1635524970000|2021-10-29 16:29:30|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|6
1635524980000|2021-10-29 16:29:40|1022.6|1017.6|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|5
1635525000000|2021-10-29 16:30:00|1022.9|1017.9|1023|1018|1023|1018|1022.8|1017.8|5
1635525010000|2021-10-29 16:30:10|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|3
1635525020000|2021-10-29 16:30:20|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635525030000|2021-10-29 16:30:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635525050000|2021-10-29 16:30:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635525060000|2021-10-29 16:31:00|1023|1018|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|12
1635525070000|2021-10-29 16:31:10|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1635525080000|2021-10-29 16:31:20|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|8
1635525090000|2021-10-29 16:31:30|1023|1018|1022.9|1017.9|1023.1|1018.1|1022.8|1017.8|11
1635525100000|2021-10-29 16:31:40|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1635525110000|2021-10-29 16:31:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|9
1635525120000|2021-10-29 16:32:00|1023|1018|1023.4|1018.4|1023.5|1018.5|1023|1018|8
1635525130000|2021-10-29 16:32:10|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|12
1635525150000|2021-10-29 16:32:30|1023.5|1018.5|1023.2|1018.2|1023.5|1018.5|1023.2|1018.2|3
1635525160000|2021-10-29 16:32:40|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|5
1635525170000|2021-10-29 16:32:50|1023|1018|1023|1018|1023|1018|1023|1018|1
1635525190000|2021-10-29 16:33:10|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|4
1635525200000|2021-10-29 16:33:20|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|2
1635525210000|2021-10-29 16:33:30|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635525220000|2021-10-29 16:33:40|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|4
1635525230000|2021-10-29 16:33:50|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635525240000|2021-10-29 16:34:00|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635525250000|2021-10-29 16:34:10|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|8
1635525260000|2021-10-29 16:34:20|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1635525270000|2021-10-29 16:34:30|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635525280000|2021-10-29 16:34:40|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.7|1017.7|4
1635525290000|2021-10-29 16:34:50|1022.6|1017.6|1022.5|1017.5|1022.7|1017.7|1022.4|1017.4|9
1635525300000|2021-10-29 16:35:00|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|4
1635525310000|2021-10-29 16:35:10|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635525320000|2021-10-29 16:35:20|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635525330000|2021-10-29 16:35:30|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|3
1635525340000|2021-10-29 16:35:40|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|3
1635525360000|2021-10-29 16:36:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1635525370000|2021-10-29 16:36:10|1022.3|1017.3|1022.5|1017.5|1022.6|1017.6|1022.2|1017.2|9
1635525380000|2021-10-29 16:36:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|8
1635525390000|2021-10-29 16:36:30|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|21
1635525400000|2021-10-29 16:36:40|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|6
1635525420000|2021-10-29 16:37:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|9
1635525430000|2021-10-29 16:37:10|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|3
1635525450000|2021-10-29 16:37:30|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1635525460000|2021-10-29 16:37:40|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635525470000|2021-10-29 16:37:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635525480000|2021-10-29 16:38:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635525490000|2021-10-29 16:38:10|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1635525500000|2021-10-29 16:38:20|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|5
1635525510000|2021-10-29 16:38:30|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|6
1635525530000|2021-10-29 16:38:50|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1635525550000|2021-10-29 16:39:10|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022|1017|4
1635525560000|2021-10-29 16:39:20|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635525570000|2021-10-29 16:39:30|1022|1017|1022|1017|1022|1017|1021.9|1016.9|3
1635525610000|2021-10-29 16:40:10|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635525630000|2021-10-29 16:40:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|6
1635525650000|2021-10-29 16:40:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|10
1635525660000|2021-10-29 16:41:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1635525670000|2021-10-29 16:41:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1635525680000|2021-10-29 16:41:20|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|5
1635525690000|2021-10-29 16:41:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|17
1635525700000|2021-10-29 16:41:40|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.5|1016.5|15
1635525710000|2021-10-29 16:41:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635525720000|2021-10-29 16:42:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|7
1635525730000|2021-10-29 16:42:10|1021.7|1016.7|1021.9|1016.9|1021.9|1016.9|1021.7|1016.7|3
1635525740000|2021-10-29 16:42:20|1021.8|1016.8|1021.7|1016.7|1022|1017|1021.7|1016.7|12
1635525750000|2021-10-29 16:42:30|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|5
1635525760000|2021-10-29 16:42:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1635525770000|2021-10-29 16:42:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635525780000|2021-10-29 16:43:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1635525800000|2021-10-29 16:43:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635525810000|2021-10-29 16:43:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635525830000|2021-10-29 16:43:50|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|9
1635525840000|2021-10-29 16:44:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|5
1635525860000|2021-10-29 16:44:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635525880000|2021-10-29 16:44:40|1021.9|1016.9|1021.6|1016.6|1021.9|1016.9|1021.5|1016.5|5
1635525890000|2021-10-29 16:44:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1635525900000|2021-10-29 16:45:00|1021.7|1016.7|1021.9|1016.9|1022|1017|1021.7|1016.7|12
1635525910000|2021-10-29 16:45:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1635525920000|2021-10-29 16:45:20|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1635525930000|2021-10-29 16:45:30|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|4
1635525940000|2021-10-29 16:45:40|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635525950000|2021-10-29 16:45:50|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1635525960000|2021-10-29 16:46:00|1022|1017|1022.1|1017.1|1022.2|1017.2|1022|1017|4
1635525970000|2021-10-29 16:46:10|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1635525980000|2021-10-29 16:46:20|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|4
1635526000000|2021-10-29 16:46:40|1022.2|1017.2|1022.3|1017.3|1022.5|1017.5|1022.2|1017.2|5
1635526010000|2021-10-29 16:46:50|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|7
1635526020000|2021-10-29 16:47:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|9
1635526030000|2021-10-29 16:47:10|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.3|1017.3|6
1635526040000|2021-10-29 16:47:20|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|8
1635526050000|2021-10-29 16:47:30|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.2|1017.2|3
1635526060000|2021-10-29 16:47:40|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|2
1635526070000|2021-10-29 16:47:50|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|3
1635526090000|2021-10-29 16:48:10|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|13
1635526100000|2021-10-29 16:48:20|1022.1|1017.1|1021.9|1016.9|1022.3|1017.3|1021.9|1016.9|10
1635526120000|2021-10-29 16:48:40|1022|1017|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|8
1635526130000|2021-10-29 16:48:50|1022.2|1017.2|1022|1017|1022.2|1017.2|1021.9|1016.9|4
1635526150000|2021-10-29 16:49:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635526160000|2021-10-29 16:49:20|1022|1017|1021.7|1016.7|1022|1017|1021.7|1016.7|7
1635526170000|2021-10-29 16:49:30|1021.6|1016.6|1021.7|1016.7|1021.9|1016.9|1021.5|1016.5|7
1635526180000|2021-10-29 16:49:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635526190000|2021-10-29 16:49:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635526200000|2021-10-29 16:50:00|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1635526210000|2021-10-29 16:50:10|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1635526220000|2021-10-29 16:50:20|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|3
1635526230000|2021-10-29 16:50:30|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|13
1635526240000|2021-10-29 16:50:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|10
1635526250000|2021-10-29 16:50:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1635526260000|2021-10-29 16:51:00|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|6
1635526270000|2021-10-29 16:51:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635526280000|2021-10-29 16:51:20|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1635526290000|2021-10-29 16:51:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635526300000|2021-10-29 16:51:40|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|3
1635526320000|2021-10-29 16:52:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635526330000|2021-10-29 16:52:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1635526340000|2021-10-29 16:52:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635526360000|2021-10-29 16:52:40|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|3
1635526380000|2021-10-29 16:53:00|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|10
1635526390000|2021-10-29 16:53:10|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.5|1016.5|6
1635526400000|2021-10-29 16:53:20|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|4
1635526410000|2021-10-29 16:53:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|5
1635526430000|2021-10-29 16:53:50|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1635526440000|2021-10-29 16:54:00|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|10
1635526450000|2021-10-29 16:54:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|22
1635526460000|2021-10-29 16:54:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1635526470000|2021-10-29 16:54:30|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1635526480000|2021-10-29 16:54:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635526490000|2021-10-29 16:54:50|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|9
1635526500000|2021-10-29 16:55:00|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|15
1635526510000|2021-10-29 16:55:10|1021.2|1016.2|1020.9|1015.9|1021.3|1016.3|1020.9|1015.9|7
1635526520000|2021-10-29 16:55:20|1021|1016|1021|1016|1021|1016|1021|1016|1
1635526530000|2021-10-29 16:55:30|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|5
1635526560000|2021-10-29 16:56:00|1021|1016|1021|1016|1021.3|1016.3|1020.9|1015.9|10
1635526580000|2021-10-29 16:56:20|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|3
1635526590000|2021-10-29 16:56:30|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|6
1635526600000|2021-10-29 16:56:40|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021|1016|8
1635526610000|2021-10-29 16:56:50|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|10
1635526620000|2021-10-29 16:57:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|12
1635526630000|2021-10-29 16:57:10|1021.1|1016.1|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|3
1635526640000|2021-10-29 16:57:20|1021|1016|1021.1|1016.1|1021.2|1016.2|1020.9|1015.9|10
1635526650000|2021-10-29 16:57:30|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|3
1635526660000|2021-10-29 16:57:40|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1635526670000|2021-10-29 16:57:50|1020.9|1015.9|1021|1016|1021|1016|1020.8|1015.8|4
1635526680000|2021-10-29 16:58:00|1020.9|1015.9|1021.2|1016.2|1021.2|1016.2|1020.9|1015.9|10
1635526690000|2021-10-29 16:58:10|1021.1|1016.1|1021|1016|1021.2|1016.2|1021|1016|5
1635526700000|2021-10-29 16:58:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1635526710000|2021-10-29 16:58:30|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1635526720000|2021-10-29 16:58:40|1021|1016|1021|1016|1021.1|1016.1|1021|1016|3
1635526730000|2021-10-29 16:58:50|1020.9|1015.9|1021|1016|1021.1|1016.1|1020.9|1015.9|4
1635526740000|2021-10-29 16:59:00|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.8|1015.8|11
1635526750000|2021-10-29 16:59:10|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.8|1015.8|8
1635526760000|2021-10-29 16:59:20|1020.9|1015.9|1020.9|1015.9|1021|1016|1020.9|1015.9|11
1635526770000|2021-10-29 16:59:30|1021|1016|1021|1016|1021|1016|1020.9|1015.9|5
1635526780000|2021-10-29 16:59:40|1020.9|1015.9|1021.5|1016.5|1021.5|1016.5|1020.9|1015.9|12
1635526790000|2021-10-29 16:59:50|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|11
1635526800000|2021-10-29 17:00:00|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.3|1016.3|7
1635526810000|2021-10-29 17:00:10|1021.4|1016.4|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|13
1635526820000|2021-10-29 17:00:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|8
1635526830000|2021-10-29 17:00:30|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|6
1635526840000|2021-10-29 17:00:40|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022|1017|4
1635526850000|2021-10-29 17:00:50|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635526860000|2021-10-29 17:01:00|1022.5|1017.5|1022.8|1017.8|1022.9|1017.9|1022.5|1017.5|5
1635526870000|2021-10-29 17:01:10|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|3
1635526880000|2021-10-29 17:01:20|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|5
1635526890000|2021-10-29 17:01:30|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|2
1635526900000|2021-10-29 17:01:40|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|4
1635526910000|2021-10-29 17:01:50|1022.8|1017.8|1023.1|1018.1|1023.1|1018.1|1022.8|1017.8|4
1635526920000|2021-10-29 17:02:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635526930000|2021-10-29 17:02:10|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|5
1635526940000|2021-10-29 17:02:20|1023.2|1018.2|1022.4|1017.4|1023.2|1018.2|1022.4|1017.4|9
1635526950000|2021-10-29 17:02:30|1022.5|1017.5|1022.2|1017.2|1022.5|1017.5|1022.2|1017.2|3
1635526960000|2021-10-29 17:02:40|1022.3|1017.3|1022.7|1017.7|1022.7|1017.7|1022.3|1017.3|12
1635526970000|2021-10-29 17:02:50|1022.8|1017.8|1023.4|1018.4|1023.4|1018.4|1022.7|1017.7|11
1635526980000|2021-10-29 17:03:00|1023.7|1018.7|1023.4|1018.4|1023.7|1018.7|1023.2|1018.2|9
1635526990000|2021-10-29 17:03:10|1023.6|1018.6|1023.9|1018.9|1023.9|1018.9|1023.6|1018.6|8
1635527000000|2021-10-29 17:03:20|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|12
1635527010000|2021-10-29 17:03:30|1023.8|1018.8|1024.2|1019.2|1024.2|1019.2|1023.8|1018.8|6
1635527020000|2021-10-29 17:03:40|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1023.9|1018.9|12
1635527030000|2021-10-29 17:03:50|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|6
1635527040000|2021-10-29 17:04:00|1024|1019|1024|1019|1024|1019|1023.6|1018.6|15
1635527050000|2021-10-29 17:04:10|1023.9|1018.9|1023.8|1018.8|1024.1|1019.1|1023.8|1018.8|16
1635527060000|2021-10-29 17:04:20|1023.9|1018.9|1023.6|1018.6|1024|1019|1023.5|1018.5|13
1635527070000|2021-10-29 17:04:30|1023.7|1018.7|1023.8|1018.8|1023.9|1018.9|1023.6|1018.6|15
1635527080000|2021-10-29 17:04:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|5
1635527090000|2021-10-29 17:04:50|1023.8|1018.8|1023.4|1018.4|1023.8|1018.8|1023.4|1018.4|13
1635527100000|2021-10-29 17:05:00|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.2|1018.2|16
1635527110000|2021-10-29 17:05:10|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|5
1635527120000|2021-10-29 17:05:20|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|3
1635527130000|2021-10-29 17:05:30|1023.9|1018.9|1024|1019|1024|1019|1023.8|1018.8|10
1635527140000|2021-10-29 17:05:40|1023.9|1018.9|1024.3|1019.3|1024.3|1019.3|1023.9|1018.9|12
1635527150000|2021-10-29 17:05:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|5
1635527160000|2021-10-29 17:06:00|1024.3|1019.3|1023.7|1018.7|1024.4|1019.4|1023.5|1018.5|9
1635527170000|2021-10-29 17:06:10|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635527180000|2021-10-29 17:06:20|1023.5|1018.5|1023.8|1018.8|1023.9|1018.9|1023.5|1018.5|7
1635527190000|2021-10-29 17:06:30|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|4
1635527200000|2021-10-29 17:06:40|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|4
1635527210000|2021-10-29 17:06:50|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|13
1635527220000|2021-10-29 17:07:00|1024|1019|1024.1|1019.1|1024.2|1019.2|1023.8|1018.8|16
1635527230000|2021-10-29 17:07:10|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|7
1635527240000|2021-10-29 17:07:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635527250000|2021-10-29 17:07:30|1024.2|1019.2|1024|1019|1024.2|1019.2|1023.9|1018.9|8
1635527260000|2021-10-29 17:07:40|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635527270000|2021-10-29 17:07:50|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635527280000|2021-10-29 17:08:00|1024|1019|1023.9|1018.9|1024|1019|1023.8|1018.8|6
1635527290000|2021-10-29 17:08:10|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|6
1635527300000|2021-10-29 17:08:20|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1635527310000|2021-10-29 17:08:30|1024|1019|1024|1019|1024|1019|1023.9|1018.9|5
1635527330000|2021-10-29 17:08:50|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635527340000|2021-10-29 17:09:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|4
1635527350000|2021-10-29 17:09:10|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|6
1635527360000|2021-10-29 17:09:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635527370000|2021-10-29 17:09:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|6
1635527380000|2021-10-29 17:09:40|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.4|1019.4|10
1635527400000|2021-10-29 17:10:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635527410000|2021-10-29 17:10:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|8
1635527420000|2021-10-29 17:10:20|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|7
1635527430000|2021-10-29 17:10:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635527440000|2021-10-29 17:10:40|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|3
1635527450000|2021-10-29 17:10:50|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1635527460000|2021-10-29 17:11:00|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|6
1635527470000|2021-10-29 17:11:10|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1635527480000|2021-10-29 17:11:20|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|12
1635527490000|2021-10-29 17:11:30|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|10
1635527500000|2021-10-29 17:11:40|1024.5|1019.5|1024.3|1019.3|1024.6|1019.6|1024.3|1019.3|9
1635527510000|2021-10-29 17:11:50|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|8
1635527520000|2021-10-29 17:12:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|9
1635527530000|2021-10-29 17:12:10|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|5
1635527540000|2021-10-29 17:12:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635527550000|2021-10-29 17:12:30|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|5
1635527560000|2021-10-29 17:12:40|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|11
1635527580000|2021-10-29 17:13:00|1024.7|1019.7|1024.9|1019.9|1025|1020|1024.7|1019.7|5
1635527590000|2021-10-29 17:13:10|1025|1020|1025|1020|1025|1020|1025|1020|1
1635527610000|2021-10-29 17:13:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|7
1635527620000|2021-10-29 17:13:40|1025|1020|1025.8|1020.8|1025.8|1020.8|1025|1020|3
1635527630000|2021-10-29 17:13:50|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|3
1635527640000|2021-10-29 17:14:00|1025.9|1020.9|1025.2|1020.2|1025.9|1020.9|1025.2|1020.2|10
1635527650000|2021-10-29 17:14:10|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|7
1635527660000|2021-10-29 17:14:20|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|5
1635527670000|2021-10-29 17:14:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1635527680000|2021-10-29 17:14:40|1025.5|1020.5|1025.8|1020.8|1025.8|1020.8|1025.5|1020.5|4
1635527690000|2021-10-29 17:14:50|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|6
1635527700000|2021-10-29 17:15:00|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|12
1635527710000|2021-10-29 17:15:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|6
1635527720000|2021-10-29 17:15:20|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|9
1635527740000|2021-10-29 17:15:40|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635527750000|2021-10-29 17:15:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635527760000|2021-10-29 17:16:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635527770000|2021-10-29 17:16:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635527780000|2021-10-29 17:16:20|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|8
1635527790000|2021-10-29 17:16:30|1025|1020|1025|1020|1025|1020|1024.9|1019.9|3
1635527800000|2021-10-29 17:16:40|1024.9|1019.9|1024.8|1019.8|1025|1020|1024.7|1019.7|8
1635527810000|2021-10-29 17:16:50|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|4
1635527820000|2021-10-29 17:17:00|1025|1020|1025.3|1020.3|1025.4|1020.4|1025|1020|8
1635527830000|2021-10-29 17:17:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|6
1635527840000|2021-10-29 17:17:20|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1635527850000|2021-10-29 17:17:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635527870000|2021-10-29 17:17:50|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1635527880000|2021-10-29 17:18:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|22
1635527890000|2021-10-29 17:18:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|7
1635527900000|2021-10-29 17:18:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|7
1635527910000|2021-10-29 17:18:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|14
1635527920000|2021-10-29 17:18:40|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|11
1635527930000|2021-10-29 17:18:50|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|3
1635527940000|2021-10-29 17:19:00|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635527950000|2021-10-29 17:19:10|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|4
1635527960000|2021-10-29 17:19:20|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|6
1635527970000|2021-10-29 17:19:30|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|3
1635527980000|2021-10-29 17:19:40|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|6
1635527990000|2021-10-29 17:19:50|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|11
1635528000000|2021-10-29 17:20:00|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|3
1635528010000|2021-10-29 17:20:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635528030000|2021-10-29 17:20:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635528040000|2021-10-29 17:20:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635528050000|2021-10-29 17:20:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635528060000|2021-10-29 17:21:00|1025.2|1020.2|1025.4|1020.4|1025.6|1020.6|1025.2|1020.2|10
1635528070000|2021-10-29 17:21:10|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|3
1635528080000|2021-10-29 17:21:20|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|4
1635528090000|2021-10-29 17:21:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|4
1635528100000|2021-10-29 17:21:40|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|3
1635528120000|2021-10-29 17:22:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|6
1635528130000|2021-10-29 17:22:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635528140000|2021-10-29 17:22:20|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1635528150000|2021-10-29 17:22:30|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1635528170000|2021-10-29 17:22:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635528180000|2021-10-29 17:23:00|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|5
1635528190000|2021-10-29 17:23:10|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|6
1635528200000|2021-10-29 17:23:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|3
1635528210000|2021-10-29 17:23:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|3
1635528220000|2021-10-29 17:23:40|1025.3|1020.3|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|14
1635528230000|2021-10-29 17:23:50|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|9
1635528240000|2021-10-29 17:24:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|10
1635528250000|2021-10-29 17:24:10|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|5
1635528260000|2021-10-29 17:24:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635528270000|2021-10-29 17:24:30|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|5
1635528280000|2021-10-29 17:24:40|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|4
1635528290000|2021-10-29 17:24:50|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635528300000|2021-10-29 17:25:00|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|4
1635528310000|2021-10-29 17:25:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|3
1635528320000|2021-10-29 17:25:20|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|4
1635528330000|2021-10-29 17:25:30|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1635528370000|2021-10-29 17:26:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635528380000|2021-10-29 17:26:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|3
1635528390000|2021-10-29 17:26:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635528400000|2021-10-29 17:26:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|13
1635528410000|2021-10-29 17:26:50|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|3
1635528420000|2021-10-29 17:27:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1635528430000|2021-10-29 17:27:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|6
1635528440000|2021-10-29 17:27:20|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1635528450000|2021-10-29 17:27:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635528460000|2021-10-29 17:27:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1635528470000|2021-10-29 17:27:50|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|2
1635528480000|2021-10-29 17:28:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635528490000|2021-10-29 17:28:10|1025.8|1020.8|1025.5|1020.5|1025.8|1020.8|1025.5|1020.5|9
1635528500000|2021-10-29 17:28:20|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|5
1635528510000|2021-10-29 17:28:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|15
1635528520000|2021-10-29 17:28:40|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635528530000|2021-10-29 17:28:50|1025.5|1020.5|1025.6|1020.6|1025.7|1020.7|1025.4|1020.4|10
1635528540000|2021-10-29 17:29:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1635528560000|2021-10-29 17:29:20|1025.9|1020.9|1026|1021|1026|1021|1025.8|1020.8|24
1635528570000|2021-10-29 17:29:30|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|3
1635528580000|2021-10-29 17:29:40|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|8
1635528590000|2021-10-29 17:29:50|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|10
1635528600000|2021-10-29 17:30:00|1025.9|1020.9|1025.7|1020.7|1026|1021|1025.7|1020.7|11
1635528610000|2021-10-29 17:30:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|4
1635528620000|2021-10-29 17:30:20|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|5
1635528630000|2021-10-29 17:30:30|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|5
1635528640000|2021-10-29 17:30:40|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|6
1635528650000|2021-10-29 17:30:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|4
1635528660000|2021-10-29 17:31:00|1025.3|1020.3|1025.5|1020.5|1025.6|1020.6|1025.3|1020.3|10
1635528670000|2021-10-29 17:31:10|1025.6|1020.6|1026.4|1021.4|1026.5|1021.5|1025.5|1020.5|10
1635528680000|2021-10-29 17:31:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|6
1635528690000|2021-10-29 17:31:30|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|12
1635528700000|2021-10-29 17:31:40|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|3
1635528720000|2021-10-29 17:32:00|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|6
1635528730000|2021-10-29 17:32:10|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1635528740000|2021-10-29 17:32:20|1026.2|1021.2|1026|1021|1026.2|1021.2|1025.9|1020.9|12
1635528760000|2021-10-29 17:32:40|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1635528770000|2021-10-29 17:32:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635528780000|2021-10-29 17:33:00|1026|1021|1025.8|1020.8|1026|1021|1025.8|1020.8|3
1635528790000|2021-10-29 17:33:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1635528800000|2021-10-29 17:33:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635528810000|2021-10-29 17:33:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.4|1020.4|8
1635528820000|2021-10-29 17:33:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|6
1635528830000|2021-10-29 17:33:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635528840000|2021-10-29 17:34:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|4
1635528850000|2021-10-29 17:34:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635528860000|2021-10-29 17:34:20|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|5
1635528870000|2021-10-29 17:34:30|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1635528880000|2021-10-29 17:34:40|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|4
1635528890000|2021-10-29 17:34:50|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|4
1635528900000|2021-10-29 17:35:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025|1020|10
1635528930000|2021-10-29 17:35:30|1025.2|1020.2|1025|1020|1025.2|1020.2|1025|1020|2
1635528950000|2021-10-29 17:35:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635528960000|2021-10-29 17:36:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635528990000|2021-10-29 17:36:30|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|3
1635529000000|2021-10-29 17:36:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635529020000|2021-10-29 17:37:00|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024|1019|6
1635529030000|2021-10-29 17:37:10|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635529040000|2021-10-29 17:37:20|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1635529050000|2021-10-29 17:37:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635529060000|2021-10-29 17:37:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635529090000|2021-10-29 17:38:10|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635529100000|2021-10-29 17:38:20|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635529110000|2021-10-29 17:38:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|5
1635529120000|2021-10-29 17:38:40|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1635529130000|2021-10-29 17:38:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635529140000|2021-10-29 17:39:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635529150000|2021-10-29 17:39:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|13
1635529160000|2021-10-29 17:39:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635529170000|2021-10-29 17:39:30|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1635529180000|2021-10-29 17:39:40|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|3
1635529190000|2021-10-29 17:39:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635529200000|2021-10-29 17:40:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|9
1635529210000|2021-10-29 17:40:10|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|7
1635529220000|2021-10-29 17:40:20|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635529230000|2021-10-29 17:40:30|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|4
1635529240000|2021-10-29 17:40:40|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1635529260000|2021-10-29 17:41:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1635529270000|2021-10-29 17:41:10|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|4
1635529280000|2021-10-29 17:41:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635529300000|2021-10-29 17:41:40|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1635529310000|2021-10-29 17:41:50|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1635529320000|2021-10-29 17:42:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1635529330000|2021-10-29 17:42:10|1025|1020|1025.2|1020.2|1025.2|1020.2|1025|1020|7
1635529340000|2021-10-29 17:42:20|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1635529370000|2021-10-29 17:42:50|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1635529380000|2021-10-29 17:43:00|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1635529390000|2021-10-29 17:43:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|7
1635529400000|2021-10-29 17:43:20|1025.4|1020.4|1025.1|1020.1|1025.4|1020.4|1025.1|1020.1|4
1635529410000|2021-10-29 17:43:30|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.1|1020.1|6
1635529430000|2021-10-29 17:43:50|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|5
1635529440000|2021-10-29 17:44:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.5|1020.5|11
1635529450000|2021-10-29 17:44:10|1025.5|1020.5|1025.2|1020.2|1025.5|1020.5|1025.2|1020.2|8
1635529460000|2021-10-29 17:44:20|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|18
1635529480000|2021-10-29 17:44:40|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|6
1635529490000|2021-10-29 17:44:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1635529540000|2021-10-29 17:45:40|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1635529550000|2021-10-29 17:45:50|1025|1020|1025|1020|1025.1|1020.1|1025|1020|9
1635529560000|2021-10-29 17:46:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1635529580000|2021-10-29 17:46:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635529600000|2021-10-29 17:46:40|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1635529610000|2021-10-29 17:46:50|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635529620000|2021-10-29 17:47:00|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|8
1635529630000|2021-10-29 17:47:10|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|6
1635529640000|2021-10-29 17:47:20|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|4
1635529650000|2021-10-29 17:47:30|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|7
1635529660000|2021-10-29 17:47:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|11
1635529670000|2021-10-29 17:47:50|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|9
1635529680000|2021-10-29 17:48:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1635529690000|2021-10-29 17:48:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635529700000|2021-10-29 17:48:20|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635529710000|2021-10-29 17:48:30|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635529720000|2021-10-29 17:48:40|1024.3|1019.3|1024.5|1019.5|1024.5|1019.5|1024.3|1019.3|2
1635529730000|2021-10-29 17:48:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635529740000|2021-10-29 17:49:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635529750000|2021-10-29 17:49:10|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|9
1635529760000|2021-10-29 17:49:20|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635529770000|2021-10-29 17:49:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|10
1635529780000|2021-10-29 17:49:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|14
1635529790000|2021-10-29 17:49:50|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635529800000|2021-10-29 17:50:00|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.4|1019.4|6
1635529810000|2021-10-29 17:50:10|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|4
1635529820000|2021-10-29 17:50:20|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1635529830000|2021-10-29 17:50:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|3
1635529840000|2021-10-29 17:50:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|8
1635529850000|2021-10-29 17:50:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635529860000|2021-10-29 17:51:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1635529890000|2021-10-29 17:51:30|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|7
1635529900000|2021-10-29 17:51:40|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|4
1635529910000|2021-10-29 17:51:50|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635529920000|2021-10-29 17:52:00|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|17
1635529930000|2021-10-29 17:52:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635529940000|2021-10-29 17:52:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635529950000|2021-10-29 17:52:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635529960000|2021-10-29 17:52:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1635529970000|2021-10-29 17:52:50|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635529990000|2021-10-29 17:53:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1635530000000|2021-10-29 17:53:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635530010000|2021-10-29 17:53:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635530020000|2021-10-29 17:53:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|5
1635530030000|2021-10-29 17:53:50|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|7
1635530040000|2021-10-29 17:54:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|3
1635530050000|2021-10-29 17:54:10|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|6
1635530070000|2021-10-29 17:54:30|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1635530080000|2021-10-29 17:54:40|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|3
1635530100000|2021-10-29 17:55:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635530120000|2021-10-29 17:55:20|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635530140000|2021-10-29 17:55:40|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|16
1635530150000|2021-10-29 17:55:50|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|3
1635530160000|2021-10-29 17:56:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635530170000|2021-10-29 17:56:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|3
1635530180000|2021-10-29 17:56:20|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|8
1635530190000|2021-10-29 17:56:30|1025|1020|1025|1020|1025|1020|1025|1020|1
1635530210000|2021-10-29 17:56:50|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|6
1635530220000|2021-10-29 17:57:00|1024.9|1019.9|1024.8|1019.8|1025|1020|1024.8|1019.8|4
1635530230000|2021-10-29 17:57:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|3
1635530240000|2021-10-29 17:57:20|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|4
1635530260000|2021-10-29 17:57:40|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|6
1635530270000|2021-10-29 17:57:50|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|3
1635530290000|2021-10-29 17:58:10|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|4
1635530330000|2021-10-29 17:58:50|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|12
1635530340000|2021-10-29 17:59:00|1025|1020|1025|1020|1025|1020|1024.9|1019.9|7
1635530350000|2021-10-29 17:59:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635530360000|2021-10-29 17:59:20|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|6
1635530370000|2021-10-29 17:59:30|1025|1020|1025|1020|1025|1020|1024.9|1019.9|5
1635530380000|2021-10-29 17:59:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|3
1635530390000|2021-10-29 17:59:50|1025|1020|1024.9|1019.9|1025.1|1020.1|1024.9|1019.9|4
1635530400000|2021-10-29 18:00:00|1025.1|1020.1|1024.9|1019.9|1025.1|1020.1|1024.9|1019.9|9
1635530410000|2021-10-29 18:00:10|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1635530430000|2021-10-29 18:00:30|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|4
1635530440000|2021-10-29 18:00:40|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635530450000|2021-10-29 18:00:50|1025|1020|1025.1|1020.1|1025.2|1020.2|1025|1020|4
1635530460000|2021-10-29 18:01:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1635530470000|2021-10-29 18:01:10|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|6
1635530480000|2021-10-29 18:01:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635530490000|2021-10-29 18:01:30|1025|1020|1025|1020|1025.1|1020.1|1025|1020|3
1635530500000|2021-10-29 18:01:40|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|10
1635530510000|2021-10-29 18:01:50|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|9
1635530520000|2021-10-29 18:02:00|1025|1020|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|10
1635530530000|2021-10-29 18:02:10|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|2
1635530540000|2021-10-29 18:02:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635530560000|2021-10-29 18:02:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635530570000|2021-10-29 18:02:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|6
1635530580000|2021-10-29 18:03:00|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1025|1020|9
1635530610000|2021-10-29 18:03:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635530640000|2021-10-29 18:04:00|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1635530650000|2021-10-29 18:04:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635530660000|2021-10-29 18:04:20|1025.2|1020.2|1025.4|1020.4|1025.5|1020.5|1025.2|1020.2|4
1635530670000|2021-10-29 18:04:30|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|7
1635530680000|2021-10-29 18:04:40|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.3|1020.3|5
1635530690000|2021-10-29 18:04:50|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|9
1635530700000|2021-10-29 18:05:00|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|12
1635530710000|2021-10-29 18:05:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635530720000|2021-10-29 18:05:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635530730000|2021-10-29 18:05:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1635530740000|2021-10-29 18:05:40|1025.5|1020.5|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|6
1635530750000|2021-10-29 18:05:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1635530760000|2021-10-29 18:06:00|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1635530770000|2021-10-29 18:06:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|15
1635530780000|2021-10-29 18:06:20|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1635530800000|2021-10-29 18:06:40|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|3
1635530810000|2021-10-29 18:06:50|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635530820000|2021-10-29 18:07:00|1024.9|1019.9|1025|1020|1025.1|1020.1|1024.9|1019.9|5
1635530830000|2021-10-29 18:07:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635530890000|2021-10-29 18:08:10|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|4
1635530900000|2021-10-29 18:08:20|1024.9|1019.9|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|3
1635530910000|2021-10-29 18:08:30|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|10
1635530930000|2021-10-29 18:08:50|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|9
1635530940000|2021-10-29 18:09:00|1025.1|1020.1|1025.6|1020.6|1025.6|1020.6|1025|1020|6
1635530950000|2021-10-29 18:09:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635530970000|2021-10-29 18:09:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635530980000|2021-10-29 18:09:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635530990000|2021-10-29 18:09:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|5
1635531000000|2021-10-29 18:10:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635531010000|2021-10-29 18:10:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635531020000|2021-10-29 18:10:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635531050000|2021-10-29 18:10:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635531060000|2021-10-29 18:11:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635531080000|2021-10-29 18:11:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|8
1635531090000|2021-10-29 18:11:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635531110000|2021-10-29 18:11:50|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|4
1635531120000|2021-10-29 18:12:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635531130000|2021-10-29 18:12:10|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|11
1635531140000|2021-10-29 18:12:20|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.5|1020.5|5
1635531150000|2021-10-29 18:12:30|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635531160000|2021-10-29 18:12:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1635531170000|2021-10-29 18:12:50|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|3
1635531180000|2021-10-29 18:13:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635531190000|2021-10-29 18:13:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|16
1635531200000|2021-10-29 18:13:20|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|4
1635531210000|2021-10-29 18:13:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|4
1635531220000|2021-10-29 18:13:40|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635531260000|2021-10-29 18:14:20|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|14
1635531270000|2021-10-29 18:14:30|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|19
1635531280000|2021-10-29 18:14:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1635531290000|2021-10-29 18:14:50|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635531300000|2021-10-29 18:15:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|7
1635531310000|2021-10-29 18:15:10|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|8
1635531330000|2021-10-29 18:15:30|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1635531340000|2021-10-29 18:15:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1635531350000|2021-10-29 18:15:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1635531360000|2021-10-29 18:16:00|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1635531370000|2021-10-29 18:16:10|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|9
1635531380000|2021-10-29 18:16:20|1026|1021|1026|1021|1026.1|1021.1|1026|1021|7
1635531390000|2021-10-29 18:16:30|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|11
1635531400000|2021-10-29 18:16:40|1026|1021|1026|1021|1026|1021|1026|1021|1
1635531410000|2021-10-29 18:16:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635531420000|2021-10-29 18:17:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635531430000|2021-10-29 18:17:10|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.7|1020.7|4
1635531440000|2021-10-29 18:17:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635531450000|2021-10-29 18:17:30|1026|1021|1026|1021|1026|1021|1025.9|1020.9|13
1635531480000|2021-10-29 18:18:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|11
1635531490000|2021-10-29 18:18:10|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635531500000|2021-10-29 18:18:20|1026|1021|1025.8|1020.8|1026|1021|1025.8|1020.8|11
1635531510000|2021-10-29 18:18:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635531520000|2021-10-29 18:18:40|1025.5|1020.5|1025.8|1020.8|1025.8|1020.8|1025.5|1020.5|4
1635531530000|2021-10-29 18:18:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1635531540000|2021-10-29 18:19:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|10
1635531550000|2021-10-29 18:19:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1635531560000|2021-10-29 18:19:20|1025.8|1020.8|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|10
1635531570000|2021-10-29 18:19:30|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|3
1635531590000|2021-10-29 18:19:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|11
1635531600000|2021-10-29 18:20:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635531610000|2021-10-29 18:20:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|4
1635531630000|2021-10-29 18:20:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|6
1635531640000|2021-10-29 18:20:40|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|5
1635531650000|2021-10-29 18:20:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|6
1635531670000|2021-10-29 18:21:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635531680000|2021-10-29 18:21:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635531700000|2021-10-29 18:21:40|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1635531720000|2021-10-29 18:22:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1635531730000|2021-10-29 18:22:10|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|3
1635531740000|2021-10-29 18:22:20|1025.1|1020.1|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|4
1635531750000|2021-10-29 18:22:30|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|9
1635531760000|2021-10-29 18:22:40|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.1|1020.1|8
1635531770000|2021-10-29 18:22:50|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|6
1635531780000|2021-10-29 18:23:00|1025.3|1020.3|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|7
1635531790000|2021-10-29 18:23:10|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|19
1635531810000|2021-10-29 18:23:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|6
1635531820000|2021-10-29 18:23:40|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635531830000|2021-10-29 18:23:50|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|6
1635531840000|2021-10-29 18:24:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|5
1635531870000|2021-10-29 18:24:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|3
1635531880000|2021-10-29 18:24:40|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|9
1635531890000|2021-10-29 18:24:50|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|7
1635531900000|2021-10-29 18:25:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|9
1635531910000|2021-10-29 18:25:10|1025.1|1020.1|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|8
1635531920000|2021-10-29 18:25:20|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|7
1635531930000|2021-10-29 18:25:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|8
1635531940000|2021-10-29 18:25:40|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|4
1635531960000|2021-10-29 18:26:00|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|8
1635531970000|2021-10-29 18:26:10|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|6
1635531980000|2021-10-29 18:26:20|1025.3|1020.3|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|7
1635532000000|2021-10-29 18:26:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1635532010000|2021-10-29 18:26:50|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|10
1635532020000|2021-10-29 18:27:00|1025|1020|1024.6|1019.6|1025.1|1020.1|1024.3|1019.3|6
1635532030000|2021-10-29 18:27:10|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|5
1635532040000|2021-10-29 18:27:20|1025|1020|1025|1020|1025|1020|1025|1020|1
1635532050000|2021-10-29 18:27:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|7
1635532060000|2021-10-29 18:27:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|7
1635532070000|2021-10-29 18:27:50|1025.1|1020.1|1025|1020|1025.2|1020.2|1025|1020|10
1635532080000|2021-10-29 18:28:00|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|4
1635532100000|2021-10-29 18:28:20|1024.5|1019.5|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|6
1635532120000|2021-10-29 18:28:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635532130000|2021-10-29 18:28:50|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635532140000|2021-10-29 18:29:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|7
1635532160000|2021-10-29 18:29:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635532170000|2021-10-29 18:29:30|1024.1|1019.1|1024|1019|1024.2|1019.2|1024|1019|4
1635532180000|2021-10-29 18:29:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|6
1635532200000|2021-10-29 18:30:00|1023.9|1018.9|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|8
1635532210000|2021-10-29 18:30:10|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|5
1635532220000|2021-10-29 18:30:20|1023.4|1018.4|1023.1|1018.1|1023.4|1018.4|1023.1|1018.1|4
1635532230000|2021-10-29 18:30:30|1023|1018|1023|1018|1023.2|1018.2|1023|1018|7
1635532240000|2021-10-29 18:30:40|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1635532250000|2021-10-29 18:30:50|1022.7|1017.7|1022.4|1017.4|1022.7|1017.7|1022.4|1017.4|11
1635532260000|2021-10-29 18:31:00|1022.3|1017.3|1022.9|1017.9|1022.9|1017.9|1022.3|1017.3|14
1635532270000|2021-10-29 18:31:10|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|9
1635532280000|2021-10-29 18:31:20|1022.7|1017.7|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|16
1635532290000|2021-10-29 18:31:30|1022.7|1017.7|1022.9|1017.9|1023|1018|1022.7|1017.7|5
1635532300000|2021-10-29 18:31:40|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1635532310000|2021-10-29 18:31:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635532320000|2021-10-29 18:32:00|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|7
1635532330000|2021-10-29 18:32:10|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|4
1635532340000|2021-10-29 18:32:20|1023.4|1018.4|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|4
1635532350000|2021-10-29 18:32:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|9
1635532360000|2021-10-29 18:32:40|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|8
1635532370000|2021-10-29 18:32:50|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635532380000|2021-10-29 18:33:00|1023.6|1018.6|1023.2|1018.2|1023.6|1018.6|1023.2|1018.2|6
1635532390000|2021-10-29 18:33:10|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|3
1635532400000|2021-10-29 18:33:20|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635532410000|2021-10-29 18:33:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635532420000|2021-10-29 18:33:40|1023.2|1018.2|1023.8|1018.8|1023.8|1018.8|1023.2|1018.2|6
1635532430000|2021-10-29 18:33:50|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|4
1635532440000|2021-10-29 18:34:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635532450000|2021-10-29 18:34:10|1023.8|1018.8|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|11
1635532460000|2021-10-29 18:34:20|1023.9|1018.9|1023|1018|1023.9|1018.9|1022.9|1017.9|11
1635532470000|2021-10-29 18:34:30|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1635532490000|2021-10-29 18:34:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635532500000|2021-10-29 18:35:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|6
1635532510000|2021-10-29 18:35:10|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|5
1635532530000|2021-10-29 18:35:30|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635532540000|2021-10-29 18:35:40|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|3
1635532560000|2021-10-29 18:36:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635532580000|2021-10-29 18:36:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635532610000|2021-10-29 18:36:50|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635532620000|2021-10-29 18:37:00|1023|1018|1023.5|1018.5|1023.5|1018.5|1023|1018|4
1635532630000|2021-10-29 18:37:10|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|10
1635532640000|2021-10-29 18:37:20|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|4
1635532650000|2021-10-29 18:37:30|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|8
1635532660000|2021-10-29 18:37:40|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|8
1635532670000|2021-10-29 18:37:50|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|5
1635532680000|2021-10-29 18:38:00|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635532690000|2021-10-29 18:38:10|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635532700000|2021-10-29 18:38:20|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635532710000|2021-10-29 18:38:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635532720000|2021-10-29 18:38:40|1023.4|1018.4|1023.2|1018.2|1023.4|1018.4|1023|1018|4
1635532730000|2021-10-29 18:38:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635532770000|2021-10-29 18:39:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635532810000|2021-10-29 18:40:10|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1635532840000|2021-10-29 18:40:40|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1635532850000|2021-10-29 18:40:50|1023.7|1018.7|1023.4|1018.4|1023.7|1018.7|1023.4|1018.4|9
1635532880000|2021-10-29 18:41:20|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635532890000|2021-10-29 18:41:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|4
1635532900000|2021-10-29 18:41:40|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|5
1635532910000|2021-10-29 18:41:50|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|3
1635532920000|2021-10-29 18:42:00|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|6
1635532930000|2021-10-29 18:42:10|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|7
1635532940000|2021-10-29 18:42:20|1023.4|1018.4|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|4
1635532960000|2021-10-29 18:42:40|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|10
1635532970000|2021-10-29 18:42:50|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1635532980000|2021-10-29 18:43:00|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|3
1635532990000|2021-10-29 18:43:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|5
1635533000000|2021-10-29 18:43:20|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|2
1635533010000|2021-10-29 18:43:30|1023.4|1018.4|1023.2|1018.2|1023.4|1018.4|1023.2|1018.2|2
1635533020000|2021-10-29 18:43:40|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|6
1635533030000|2021-10-29 18:43:50|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|3
1635533050000|2021-10-29 18:44:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|3
1635533060000|2021-10-29 18:44:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|10
1635533070000|2021-10-29 18:44:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|4
1635533080000|2021-10-29 18:44:40|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1635533090000|2021-10-29 18:44:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|7
1635533110000|2021-10-29 18:45:10|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635533140000|2021-10-29 18:45:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|9
1635533150000|2021-10-29 18:45:50|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|5
1635533160000|2021-10-29 18:46:00|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|3
1635533170000|2021-10-29 18:46:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|8
1635533180000|2021-10-29 18:46:20|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1635533190000|2021-10-29 18:46:30|1023|1018|1022.8|1017.8|1023|1018|1022.8|1017.8|3
1635533220000|2021-10-29 18:47:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|5
1635533230000|2021-10-29 18:47:10|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|3
1635533260000|2021-10-29 18:47:40|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1635533270000|2021-10-29 18:47:50|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|11
1635533280000|2021-10-29 18:48:00|1022.8|1017.8|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|6
1635533290000|2021-10-29 18:48:10|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|12
1635533300000|2021-10-29 18:48:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1635533310000|2021-10-29 18:48:30|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|3
1635533320000|2021-10-29 18:48:40|1023.3|1018.3|1023.2|1018.2|1023.5|1018.5|1023.2|1018.2|10
1635533330000|2021-10-29 18:48:50|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|4
1635533340000|2021-10-29 18:49:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635533350000|2021-10-29 18:49:10|1022.2|1017.2|1022.8|1017.8|1022.8|1017.8|1022.2|1017.2|3
1635533360000|2021-10-29 18:49:20|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1635533370000|2021-10-29 18:49:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635533380000|2021-10-29 18:49:40|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1635533390000|2021-10-29 18:49:50|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|5
1635533400000|2021-10-29 18:50:00|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1635533410000|2021-10-29 18:50:10|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|10
1635533420000|2021-10-29 18:50:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635533430000|2021-10-29 18:50:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635533450000|2021-10-29 18:50:50|1022.9|1017.9|1023|1018|1023.1|1018.1|1022.9|1017.9|10
1635533460000|2021-10-29 18:51:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635533470000|2021-10-29 18:51:10|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|10
1635533480000|2021-10-29 18:51:20|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1635533490000|2021-10-29 18:51:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|8
1635533500000|2021-10-29 18:51:40|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1635533510000|2021-10-29 18:51:50|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1635533520000|2021-10-29 18:52:00|1023|1018|1023.2|1018.2|1023.3|1018.3|1023|1018|4
1635533530000|2021-10-29 18:52:10|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635533540000|2021-10-29 18:52:20|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|5
1635533570000|2021-10-29 18:52:50|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635533580000|2021-10-29 18:53:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1635533590000|2021-10-29 18:53:10|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|6
1635533610000|2021-10-29 18:53:30|1023|1018|1023|1018|1023.1|1018.1|1023|1018|13
1635533620000|2021-10-29 18:53:40|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|12
1635533630000|2021-10-29 18:53:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|15
1635533640000|2021-10-29 18:54:00|1023|1018|1023|1018|1023.1|1018.1|1023|1018|5
1635533650000|2021-10-29 18:54:10|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|5
1635533660000|2021-10-29 18:54:20|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|8
1635533670000|2021-10-29 18:54:30|1023|1018|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|8
1635533690000|2021-10-29 18:54:50|1023|1018|1023|1018|1023.1|1018.1|1023|1018|5
1635533700000|2021-10-29 18:55:00|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|14
1635533710000|2021-10-29 18:55:10|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|6
1635533720000|2021-10-29 18:55:20|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635533730000|2021-10-29 18:55:30|1023|1018|1023|1018|1023|1018|1022.9|1017.9|5
1635533750000|2021-10-29 18:55:50|1022.9|1017.9|1022.8|1017.8|1023|1018|1022.8|1017.8|6
1635533760000|2021-10-29 18:56:00|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|6
1635533780000|2021-10-29 18:56:20|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|6
1635533790000|2021-10-29 18:56:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635533800000|2021-10-29 18:56:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635533820000|2021-10-29 18:57:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|13
1635533830000|2021-10-29 18:57:10|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|9
1635533840000|2021-10-29 18:57:20|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022|1017|12
1635533850000|2021-10-29 18:57:30|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1022.1|1017.1|9
1635533860000|2021-10-29 18:57:40|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|14
1635533870000|2021-10-29 18:57:50|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|7
1635533880000|2021-10-29 18:58:00|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635533890000|2021-10-29 18:58:10|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|12
1635533900000|2021-10-29 18:58:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635533910000|2021-10-29 18:58:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|21
1635533920000|2021-10-29 18:58:40|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|9
1635533930000|2021-10-29 18:58:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|6
1635533940000|2021-10-29 18:59:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|3
1635533950000|2021-10-29 18:59:10|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635533960000|2021-10-29 18:59:20|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|3
1635533970000|2021-10-29 18:59:30|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635533980000|2021-10-29 18:59:40|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|5
1635533990000|2021-10-29 18:59:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635534000000|2021-10-29 19:00:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635534010000|2021-10-29 19:00:10|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|7
1635534020000|2021-10-29 19:00:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635534030000|2021-10-29 19:00:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1635534040000|2021-10-29 19:00:40|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|4
1635534050000|2021-10-29 19:00:50|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.5|1017.5|11
1635534060000|2021-10-29 19:01:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635534080000|2021-10-29 19:01:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635534090000|2021-10-29 19:01:30|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|3
1635534100000|2021-10-29 19:01:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635534110000|2021-10-29 19:01:50|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|17
1635534120000|2021-10-29 19:02:00|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.2|1017.2|6
1635534130000|2021-10-29 19:02:10|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|3
1635534150000|2021-10-29 19:02:30|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|4
1635534160000|2021-10-29 19:02:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|5
1635534170000|2021-10-29 19:02:50|1022.2|1017.2|1022.4|1017.4|1022.4|1017.4|1022.2|1017.2|5
1635534180000|2021-10-29 19:03:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|5
1635534190000|2021-10-29 19:03:10|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|7
1635534210000|2021-10-29 19:03:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635534230000|2021-10-29 19:03:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|9
1635534240000|2021-10-29 19:04:00|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|8
1635534250000|2021-10-29 19:04:10|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|3
1635534260000|2021-10-29 19:04:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|11
1635534270000|2021-10-29 19:04:30|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|9
1635534280000|2021-10-29 19:04:40|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|7
1635534290000|2021-10-29 19:04:50|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635534300000|2021-10-29 19:05:00|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1635534310000|2021-10-29 19:05:10|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|3
1635534320000|2021-10-29 19:05:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1635534330000|2021-10-29 19:05:30|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|9
1635534340000|2021-10-29 19:05:40|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|3
1635534350000|2021-10-29 19:05:50|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1635534360000|2021-10-29 19:06:00|1023.1|1018.1|1023|1018|1023.2|1018.2|1023|1018|3
1635534370000|2021-10-29 19:06:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635534390000|2021-10-29 19:06:30|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635534410000|2021-10-29 19:06:50|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|4
1635534420000|2021-10-29 19:07:00|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|18
1635534430000|2021-10-29 19:07:10|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1635534440000|2021-10-29 19:07:20|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|3
1635534450000|2021-10-29 19:07:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635534460000|2021-10-29 19:07:40|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|13
1635534470000|2021-10-29 19:07:50|1023|1018|1023|1018|1023|1018|1022.9|1017.9|13
1635534480000|2021-10-29 19:08:00|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|4
1635534500000|2021-10-29 19:08:20|1023.1|1018.1|1023.2|1018.2|1023.3|1018.3|1023.1|1018.1|3
1635534510000|2021-10-29 19:08:30|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|6
1635534520000|2021-10-29 19:08:40|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|11
1635534530000|2021-10-29 19:08:50|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635534540000|2021-10-29 19:09:00|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|4
1635534550000|2021-10-29 19:09:10|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|9
1635534560000|2021-10-29 19:09:20|1023.2|1018.2|1022.9|1017.9|1023.2|1018.2|1022.9|1017.9|3
1635534570000|2021-10-29 19:09:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635534590000|2021-10-29 19:09:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|6
1635534600000|2021-10-29 19:10:00|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635534610000|2021-10-29 19:10:10|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|9
1635534620000|2021-10-29 19:10:20|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1635534640000|2021-10-29 19:10:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635534660000|2021-10-29 19:11:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635534670000|2021-10-29 19:11:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|8
1635534690000|2021-10-29 19:11:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635534700000|2021-10-29 19:11:40|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|9
1635534710000|2021-10-29 19:11:50|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|6
1635534720000|2021-10-29 19:12:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|7
1635534730000|2021-10-29 19:12:10|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635534740000|2021-10-29 19:12:20|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|4
1635534750000|2021-10-29 19:12:30|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|12
1635534760000|2021-10-29 19:12:40|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1635534770000|2021-10-29 19:12:50|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|13
1635534780000|2021-10-29 19:13:00|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|15
1635534790000|2021-10-29 19:13:10|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1635534810000|2021-10-29 19:13:30|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|3
1635534820000|2021-10-29 19:13:40|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1635534840000|2021-10-29 19:14:00|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|2
1635534850000|2021-10-29 19:14:10|1023.1|1018.1|1023|1018|1023.2|1018.2|1022.9|1017.9|12
1635534860000|2021-10-29 19:14:20|1022.9|1017.9|1022.8|1017.8|1023|1018|1022.8|1017.8|8
1635534870000|2021-10-29 19:14:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635534880000|2021-10-29 19:14:40|1023|1018|1023.2|1018.2|1023.2|1018.2|1022.9|1017.9|4
1635534900000|2021-10-29 19:15:00|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|7
1635534910000|2021-10-29 19:15:10|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|3
1635534950000|2021-10-29 19:15:50|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1635534980000|2021-10-29 19:16:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635534990000|2021-10-29 19:16:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|5
1635535030000|2021-10-29 19:17:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635535060000|2021-10-29 19:17:40|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635535090000|2021-10-29 19:18:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|3
1635535120000|2021-10-29 19:18:40|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|3
1635535150000|2021-10-29 19:19:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|3
1635535160000|2021-10-29 19:19:20|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1635535170000|2021-10-29 19:19:30|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|3
1635535180000|2021-10-29 19:19:40|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|5
1635535190000|2021-10-29 19:19:50|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|8
1635535200000|2021-10-29 19:20:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|5
1635535210000|2021-10-29 19:20:10|1023|1018|1023|1018|1023.1|1018.1|1023|1018|15
1635535230000|2021-10-29 19:20:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|7
1635535250000|2021-10-29 19:20:50|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|4
1635535260000|2021-10-29 19:21:00|1023.2|1018.2|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|5
1635535280000|2021-10-29 19:21:20|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|4
1635535290000|2021-10-29 19:21:30|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|4
1635535300000|2021-10-29 19:21:40|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|8
1635535320000|2021-10-29 19:22:00|1023.1|1018.1|1023|1018|1023.2|1018.2|1023|1018|4
1635535330000|2021-10-29 19:22:10|1023.1|1018.1|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|17
1635535340000|2021-10-29 19:22:20|1023|1018|1023|1018|1023.1|1018.1|1022.9|1017.9|4
1635535350000|2021-10-29 19:22:30|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|17
1635535360000|2021-10-29 19:22:40|1023|1018|1023|1018|1023|1018|1022.9|1017.9|7
1635535380000|2021-10-29 19:23:00|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|6
1635535390000|2021-10-29 19:23:10|1022.7|1017.7|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|3
1635535400000|2021-10-29 19:23:20|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1635535410000|2021-10-29 19:23:30|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1635535420000|2021-10-29 19:23:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635535430000|2021-10-29 19:23:50|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1635535490000|2021-10-29 19:24:50|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|3
1635535500000|2021-10-29 19:25:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635535510000|2021-10-29 19:25:10|1022.1|1017.1|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|4
1635535520000|2021-10-29 19:25:20|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|8
1635535530000|2021-10-29 19:25:30|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|4
1635535540000|2021-10-29 19:25:40|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|6
1635535550000|2021-10-29 19:25:50|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|4
1635535560000|2021-10-29 19:26:00|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|3
1635535570000|2021-10-29 19:26:10|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|17
1635535580000|2021-10-29 19:26:20|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1635535600000|2021-10-29 19:26:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|13
1635535610000|2021-10-29 19:26:50|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|17
1635535620000|2021-10-29 19:27:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|8
1635535640000|2021-10-29 19:27:20|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|18
1635535660000|2021-10-29 19:27:40|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635535710000|2021-10-29 19:28:30|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|10
1635535720000|2021-10-29 19:28:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635535740000|2021-10-29 19:29:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635535760000|2021-10-29 19:29:20|1022.3|1017.3|1022.1|1017.1|1022.4|1017.4|1022.1|1017.1|7
1635535770000|2021-10-29 19:29:30|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1635535780000|2021-10-29 19:29:40|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|7
1635535790000|2021-10-29 19:29:50|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.3|1017.3|2
1635535800000|2021-10-29 19:30:00|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|4
1635535810000|2021-10-29 19:30:10|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|4
1635535820000|2021-10-29 19:30:20|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|6
1635535830000|2021-10-29 19:30:30|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|2
1635535840000|2021-10-29 19:30:40|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|7
1635535850000|2021-10-29 19:30:50|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1635535900000|2021-10-29 19:31:40|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|10
1635535910000|2021-10-29 19:31:50|1022|1017|1022|1017|1022.1|1017.1|1021.9|1016.9|13
1635535920000|2021-10-29 19:32:00|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1635535930000|2021-10-29 19:32:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635535940000|2021-10-29 19:32:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1635535950000|2021-10-29 19:32:30|1021.9|1016.9|1022|1017|1022.1|1017.1|1021.9|1016.9|4
1635535960000|2021-10-29 19:32:40|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.8|1016.8|4
1635535970000|2021-10-29 19:32:50|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1635535980000|2021-10-29 19:33:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|5
1635535990000|2021-10-29 19:33:10|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|13
1635536000000|2021-10-29 19:33:20|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|5
1635536010000|2021-10-29 19:33:30|1021.6|1016.6|1021.8|1016.8|1021.8|1016.8|1021.6|1016.6|6
1635536020000|2021-10-29 19:33:40|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|4
1635536040000|2021-10-29 19:34:00|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|6
1635536050000|2021-10-29 19:34:10|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.6|1016.6|14
1635536060000|2021-10-29 19:34:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1635536070000|2021-10-29 19:34:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1635536080000|2021-10-29 19:34:40|1022.1|1017.1|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|4
1635536100000|2021-10-29 19:35:00|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|10
1635536110000|2021-10-29 19:35:10|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|5
1635536120000|2021-10-29 19:35:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|5
1635536140000|2021-10-29 19:35:40|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1635536160000|2021-10-29 19:36:00|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|6
1635536170000|2021-10-29 19:36:10|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|16
1635536180000|2021-10-29 19:36:20|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|4
1635536190000|2021-10-29 19:36:30|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|13
1635536200000|2021-10-29 19:36:40|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|11
1635536210000|2021-10-29 19:36:50|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|11
1635536220000|2021-10-29 19:37:00|1022.6|1017.6|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|6
1635536230000|2021-10-29 19:37:10|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|3
1635536240000|2021-10-29 19:37:20|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|4
1635536250000|2021-10-29 19:37:30|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|9
1635536260000|2021-10-29 19:37:40|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|6
1635536270000|2021-10-29 19:37:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635536290000|2021-10-29 19:38:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635536300000|2021-10-29 19:38:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|9
1635536310000|2021-10-29 19:38:30|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|12
1635536320000|2021-10-29 19:38:40|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.3|1017.3|4
1635536330000|2021-10-29 19:38:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635536340000|2021-10-29 19:39:00|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|4
1635536350000|2021-10-29 19:39:10|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|10
1635536360000|2021-10-29 19:39:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|6
1635536370000|2021-10-29 19:39:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635536380000|2021-10-29 19:39:40|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1635536390000|2021-10-29 19:39:50|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|9
1635536400000|2021-10-29 19:40:00|1022.3|1017.3|1022.5|1017.5|1022.7|1017.7|1022.3|1017.3|9
1635536410000|2021-10-29 19:40:10|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|18
1635536420000|2021-10-29 19:40:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|9
1635536430000|2021-10-29 19:40:30|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1022.4|1017.4|4
1635536440000|2021-10-29 19:40:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635536450000|2021-10-29 19:40:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|3
1635536490000|2021-10-29 19:41:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635536500000|2021-10-29 19:41:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635536510000|2021-10-29 19:41:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|8
1635536520000|2021-10-29 19:42:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|21
1635536530000|2021-10-29 19:42:10|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1635536540000|2021-10-29 19:42:20|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|9
1635536560000|2021-10-29 19:42:40|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|12
1635536570000|2021-10-29 19:42:50|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|5
1635536580000|2021-10-29 19:43:00|1022.5|1017.5|1022.2|1017.2|1022.5|1017.5|1022.2|1017.2|8
1635536590000|2021-10-29 19:43:10|1022|1017|1021.9|1016.9|1022.2|1017.2|1021.9|1016.9|8
1635536600000|2021-10-29 19:43:20|1022|1017|1022|1017|1022.1|1017.1|1021.9|1016.9|9
1635536610000|2021-10-29 19:43:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1635536620000|2021-10-29 19:43:40|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1635536640000|2021-10-29 19:44:00|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|11
1635536650000|2021-10-29 19:44:10|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.9|1016.9|7
1635536660000|2021-10-29 19:44:20|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|6
1635536670000|2021-10-29 19:44:30|1022|1017|1021.7|1016.7|1022|1017|1021.7|1016.7|6
1635536680000|2021-10-29 19:44:40|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|6
1635536690000|2021-10-29 19:44:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|3
1635536700000|2021-10-29 19:45:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|3
1635536720000|2021-10-29 19:45:20|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635536730000|2021-10-29 19:45:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635536760000|2021-10-29 19:46:00|1021.8|1016.8|1021.9|1016.9|1022|1017|1021.8|1016.8|4
1635536770000|2021-10-29 19:46:10|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1635536780000|2021-10-29 19:46:20|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635536790000|2021-10-29 19:46:30|1021.9|1016.9|1022|1017|1022|1017|1021.8|1016.8|10
1635536800000|2021-10-29 19:46:40|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|12
1635536810000|2021-10-29 19:46:50|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|13
1635536820000|2021-10-29 19:47:00|1022|1017|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|10
1635536830000|2021-10-29 19:47:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|17
1635536840000|2021-10-29 19:47:20|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635536850000|2021-10-29 19:47:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|7
1635536860000|2021-10-29 19:47:40|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|8
1635536880000|2021-10-29 19:48:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|5
1635536890000|2021-10-29 19:48:10|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635536900000|2021-10-29 19:48:20|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1635536910000|2021-10-29 19:48:30|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|9
1635536920000|2021-10-29 19:48:40|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1635536930000|2021-10-29 19:48:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|9
1635536940000|2021-10-29 19:49:00|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|9
1635536950000|2021-10-29 19:49:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|8
1635536970000|2021-10-29 19:49:30|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|4
1635536980000|2021-10-29 19:49:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1635536990000|2021-10-29 19:49:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|7
1635537000000|2021-10-29 19:50:00|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.3|1016.3|14
1635537010000|2021-10-29 19:50:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|7
1635537020000|2021-10-29 19:50:20|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|8
1635537030000|2021-10-29 19:50:30|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|6
1635537040000|2021-10-29 19:50:40|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|18
1635537050000|2021-10-29 19:50:50|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635537070000|2021-10-29 19:51:10|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635537080000|2021-10-29 19:51:20|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|4
1635537090000|2021-10-29 19:51:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|11
1635537100000|2021-10-29 19:51:40|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635537110000|2021-10-29 19:51:50|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635537120000|2021-10-29 19:52:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|8
1635537130000|2021-10-29 19:52:10|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|4
1635537140000|2021-10-29 19:52:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635537150000|2021-10-29 19:52:30|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|6
1635537180000|2021-10-29 19:53:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1635537190000|2021-10-29 19:53:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|16
1635537200000|2021-10-29 19:53:20|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1635537210000|2021-10-29 19:53:30|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|3
1635537220000|2021-10-29 19:53:40|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|5
1635537250000|2021-10-29 19:54:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635537260000|2021-10-29 19:54:20|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1635537270000|2021-10-29 19:54:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|11
1635537280000|2021-10-29 19:54:40|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|9
1635537290000|2021-10-29 19:54:50|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635537300000|2021-10-29 19:55:00|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1635537310000|2021-10-29 19:55:10|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.5|1016.5|3
1635537320000|2021-10-29 19:55:20|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.4|1016.4|12
1635537330000|2021-10-29 19:55:30|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|7
1635537340000|2021-10-29 19:55:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|7
1635537350000|2021-10-29 19:55:50|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635537360000|2021-10-29 19:56:00|1021.5|1016.5|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|20
1635537370000|2021-10-29 19:56:10|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1635537380000|2021-10-29 19:56:20|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|9
1635537390000|2021-10-29 19:56:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1635537400000|2021-10-29 19:56:40|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|8
1635537410000|2021-10-29 19:56:50|1021|1016|1021.1|1016.1|1021.2|1016.2|1021|1016|8
1635537420000|2021-10-29 19:57:00|1021.2|1016.2|1021.6|1016.6|1021.6|1016.6|1021.2|1016.2|5
1635537430000|2021-10-29 19:57:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|7
1635537440000|2021-10-29 19:57:20|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.4|1016.4|14
1635537450000|2021-10-29 19:57:30|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|17
1635537460000|2021-10-29 19:57:40|1021.5|1016.5|1021.2|1016.2|1021.5|1016.5|1021.1|1016.1|14
1635537470000|2021-10-29 19:57:50|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.3|1016.3|3
1635537480000|2021-10-29 19:58:00|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635537500000|2021-10-29 19:58:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1635537520000|2021-10-29 19:58:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1635537530000|2021-10-29 19:58:50|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635537540000|2021-10-29 19:59:00|1021.4|1016.4|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|6
1635537550000|2021-10-29 19:59:10|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|4
1635537560000|2021-10-29 19:59:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|3
1635537570000|2021-10-29 19:59:30|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|5
1635537580000|2021-10-29 19:59:40|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|5
1635537590000|2021-10-29 19:59:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.3|1016.3|18
1635537600000|2021-10-29 20:00:00|1021.5|1016.5|1021.4|1016.4|1021.6|1016.6|1021.4|1016.4|13
1635537610000|2021-10-29 20:00:10|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|7
1635537620000|2021-10-29 20:00:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1635537640000|2021-10-29 20:00:40|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1635537660000|2021-10-29 20:01:00|1021.7|1016.7|1022.3|1017.3|1022.3|1017.3|1021.6|1016.6|9
1635537680000|2021-10-29 20:01:20|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|2
1635537690000|2021-10-29 20:01:30|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.1|1017.1|9
1635537700000|2021-10-29 20:01:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1635537720000|2021-10-29 20:02:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635537740000|2021-10-29 20:02:20|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635537750000|2021-10-29 20:02:30|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|6
1635537760000|2021-10-29 20:02:40|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|9
1635537770000|2021-10-29 20:02:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|14
1635537780000|2021-10-29 20:03:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|11
1635537790000|2021-10-29 20:03:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|8
1635537800000|2021-10-29 20:03:20|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|7
1635537810000|2021-10-29 20:03:30|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635537830000|2021-10-29 20:03:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|6
1635537840000|2021-10-29 20:04:00|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|4
1635537850000|2021-10-29 20:04:10|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|6
1635537860000|2021-10-29 20:04:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1635537870000|2021-10-29 20:04:30|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|16
1635537880000|2021-10-29 20:04:40|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|12
1635537900000|2021-10-29 20:05:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1635538220000|2021-10-29 20:10:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1635538260000|2021-10-29 20:11:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1635538300000|2021-10-29 20:11:40|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635538320000|2021-10-29 20:12:00|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1635538330000|2021-10-29 20:12:10|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635538380000|2021-10-29 20:13:00|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635538390000|2021-10-29 20:13:10|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|6
1635538400000|2021-10-29 20:13:20|1022.9|1017.9|1023|1018|1023|1018|1022.8|1017.8|3
1635538420000|2021-10-29 20:13:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635538450000|2021-10-29 20:14:10|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1635539210000|2021-10-29 20:26:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635539230000|2021-10-29 20:27:10|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635539340000|2021-10-29 20:29:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635539490000|2021-10-29 20:31:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1635539510000|2021-10-29 20:31:50|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635539730000|2021-10-29 20:35:30|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635539740000|2021-10-29 20:35:40|1023.1|1018.1|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|2
1635539760000|2021-10-29 20:36:00|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|2
1635539990000|2021-10-29 20:39:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1635540010000|2021-10-29 20:40:10|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635540020000|2021-10-29 20:40:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635540090000|2021-10-29 20:41:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635540450000|2021-10-29 20:47:30|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635540500000|2021-10-29 20:48:20|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635540540000|2021-10-29 20:49:00|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635540550000|2021-10-29 20:49:10|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|3
1635540560000|2021-10-29 20:49:20|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1635540570000|2021-10-29 20:49:30|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1635540600000|2021-10-29 20:50:00|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1635540610000|2021-10-29 20:50:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1635540620000|2021-10-29 20:50:20|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.6|1017.6|2
1635540660000|2021-10-29 20:51:00|1022.9|1017.9|1023.3|1018.3|1023.3|1018.3|1022.9|1017.9|3
1635540810000|2021-10-29 20:53:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1635540920000|2021-10-29 20:55:20|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635540930000|2021-10-29 20:55:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1635540960000|2021-10-29 20:56:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1635540990000|2021-10-29 20:56:30|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1635541090000|2021-10-29 20:58:10|1022|1017|1023.7|1018.7|1023.8|1018.8|1022|1017|6
1635717660000|2021-10-31 22:01:00|1025.5|1020.2|1025.5|1020.2|1025.5|1020.2|1025.5|1020.2|1
1635717720000|2021-10-31 22:02:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635717770000|2021-10-31 22:02:50|1028.6|1017.2|1028.6|1017.2|1028.6|1017.2|1028.6|1017.2|1
1635717910000|2021-10-31 22:05:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1635717920000|2021-10-31 22:05:20|1026.9|1021.9|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|3
1635717930000|2021-10-31 22:05:30|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|2
1635717950000|2021-10-31 22:05:50|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|8
1635717960000|2021-10-31 22:06:00|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|6
1635717970000|2021-10-31 22:06:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1635717980000|2021-10-31 22:06:20|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1635717990000|2021-10-31 22:06:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|3
1635718000000|2021-10-31 22:06:40|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1635718020000|2021-10-31 22:07:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1635718040000|2021-10-31 22:07:20|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|8
1635718070000|2021-10-31 22:07:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635718080000|2021-10-31 22:08:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635718170000|2021-10-31 22:09:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|6
1635718180000|2021-10-31 22:09:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635718190000|2021-10-31 22:09:50|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635718230000|2021-10-31 22:10:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635718240000|2021-10-31 22:10:40|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1635718280000|2021-10-31 22:11:20|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635718290000|2021-10-31 22:11:30|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1635718500000|2021-10-31 22:15:00|1025.5|1020.5|1025.8|1020.8|1025.9|1020.9|1025.5|1020.5|4
1635718540000|2021-10-31 22:15:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635718550000|2021-10-31 22:15:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635718580000|2021-10-31 22:16:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635718590000|2021-10-31 22:16:30|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635718600000|2021-10-31 22:16:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635718610000|2021-10-31 22:16:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635718630000|2021-10-31 22:17:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635718640000|2021-10-31 22:17:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635718650000|2021-10-31 22:17:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635718700000|2021-10-31 22:18:20|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1635718740000|2021-10-31 22:19:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1635718760000|2021-10-31 22:19:20|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1635718770000|2021-10-31 22:19:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|7
1635718780000|2021-10-31 22:19:40|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|4
1635718790000|2021-10-31 22:19:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|6
1635718800000|2021-10-31 22:20:00|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|3
1635718810000|2021-10-31 22:20:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635718830000|2021-10-31 22:20:30|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|2
1635718840000|2021-10-31 22:20:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1635718920000|2021-10-31 22:22:00|1025.1|1020.1|1025|1020|1025.2|1020.2|1025|1020|20
1635718930000|2021-10-31 22:22:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635718940000|2021-10-31 22:22:20|1025|1020|1025|1020|1025|1020|1025|1020|1
1635718950000|2021-10-31 22:22:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635718960000|2021-10-31 22:22:40|1025|1020|1025|1020|1025|1020|1025|1020|1
1635718990000|2021-10-31 22:23:10|1024.9|1019.9|1024.1|1019.1|1024.9|1019.9|1024.1|1019.1|4
1635719010000|2021-10-31 22:23:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1635719050000|2021-10-31 22:24:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635719060000|2021-10-31 22:24:20|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|11
1635719070000|2021-10-31 22:24:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635719110000|2021-10-31 22:25:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635719140000|2021-10-31 22:25:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635719160000|2021-10-31 22:26:00|1024.7|1019.7|1025|1020|1025|1020|1024.7|1019.7|4
1635719180000|2021-10-31 22:26:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635719190000|2021-10-31 22:26:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635719220000|2021-10-31 22:27:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635719240000|2021-10-31 22:27:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635719270000|2021-10-31 22:27:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635719280000|2021-10-31 22:28:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635719290000|2021-10-31 22:28:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635719400000|2021-10-31 22:30:00|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635719410000|2021-10-31 22:30:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635719420000|2021-10-31 22:30:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635719500000|2021-10-31 22:31:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635719580000|2021-10-31 22:33:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635719610000|2021-10-31 22:33:30|1023.9|1018.9|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|2
1635719630000|2021-10-31 22:33:50|1023.5|1018.5|1023.8|1018.8|1023.8|1018.8|1023.5|1018.5|2
1635719650000|2021-10-31 22:34:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635719700000|2021-10-31 22:35:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635719710000|2021-10-31 22:35:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635719730000|2021-10-31 22:35:30|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635719750000|2021-10-31 22:35:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635719800000|2021-10-31 22:36:40|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635719820000|2021-10-31 22:37:00|1023.7|1018.7|1024|1019|1024|1019|1023.7|1018.7|4
1635719850000|2021-10-31 22:37:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635719860000|2021-10-31 22:37:40|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635719870000|2021-10-31 22:37:50|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|4
1635719880000|2021-10-31 22:38:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635719910000|2021-10-31 22:38:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635719930000|2021-10-31 22:38:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635719950000|2021-10-31 22:39:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635719970000|2021-10-31 22:39:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635720000000|2021-10-31 22:40:00|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|8
1635720010000|2021-10-31 22:40:10|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1635720020000|2021-10-31 22:40:20|1024.8|1019.8|1025|1020|1025|1020|1024.8|1019.8|3
1635720030000|2021-10-31 22:40:30|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1635720040000|2021-10-31 22:40:40|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|3
1635720050000|2021-10-31 22:40:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635720070000|2021-10-31 22:41:10|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635720110000|2021-10-31 22:41:50|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635720150000|2021-10-31 22:42:30|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635720160000|2021-10-31 22:42:40|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1635720170000|2021-10-31 22:42:50|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|9
1635720180000|2021-10-31 22:43:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635720210000|2021-10-31 22:43:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635720250000|2021-10-31 22:44:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635720260000|2021-10-31 22:44:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635720300000|2021-10-31 22:45:00|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1635720320000|2021-10-31 22:45:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635720370000|2021-10-31 22:46:10|1024|1019|1024|1019|1024|1019|1024|1019|1
1635720380000|2021-10-31 22:46:20|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635720390000|2021-10-31 22:46:30|1023.9|1018.9|1023.7|1018.7|1024|1019|1023.7|1018.7|5
1635720410000|2021-10-31 22:46:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635720420000|2021-10-31 22:47:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1635720520000|2021-10-31 22:48:40|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|4
1635720590000|2021-10-31 22:49:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635720600000|2021-10-31 22:50:00|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|2
1635720680000|2021-10-31 22:51:20|1023.9|1018.9|1024.2|1019.2|1024.2|1019.2|1023.9|1018.9|2
1635720690000|2021-10-31 22:51:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|4
1635720720000|2021-10-31 22:52:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635720750000|2021-10-31 22:52:30|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1635720760000|2021-10-31 22:52:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635720890000|2021-10-31 22:54:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635720900000|2021-10-31 22:55:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635721160000|2021-10-31 22:59:20|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635721180000|2021-10-31 22:59:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1635721190000|2021-10-31 22:59:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635721200000|2021-10-31 23:00:00|1024.4|1019.4|1024.7|1019.7|1024.7|1019.7|1024.4|1019.4|4
1635721230000|2021-10-31 23:00:30|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1635721260000|2021-10-31 23:01:00|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635721300000|2021-10-31 23:01:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635721330000|2021-10-31 23:02:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635721370000|2021-10-31 23:02:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635721410000|2021-10-31 23:03:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635721510000|2021-10-31 23:05:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635721520000|2021-10-31 23:05:20|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635721540000|2021-10-31 23:05:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635721550000|2021-10-31 23:05:50|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|4
1635721590000|2021-10-31 23:06:30|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1635721620000|2021-10-31 23:07:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635721630000|2021-10-31 23:07:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635721640000|2021-10-31 23:07:20|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1635721650000|2021-10-31 23:07:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|6
1635721670000|2021-10-31 23:07:50|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1635721680000|2021-10-31 23:08:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|4
1635721690000|2021-10-31 23:08:10|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|4
1635721700000|2021-10-31 23:08:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1635721710000|2021-10-31 23:08:30|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|6
1635721720000|2021-10-31 23:08:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635721730000|2021-10-31 23:08:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|13
1635721740000|2021-10-31 23:09:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635721750000|2021-10-31 23:09:10|1024|1019|1024|1019|1024.1|1019.1|1024|1019|9
1635721780000|2021-10-31 23:09:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635721790000|2021-10-31 23:09:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635721800000|2021-10-31 23:10:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1635721810000|2021-10-31 23:10:10|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|5
1635721820000|2021-10-31 23:10:20|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635721850000|2021-10-31 23:10:50|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1635721880000|2021-10-31 23:11:20|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1635721890000|2021-10-31 23:11:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1635721920000|2021-10-31 23:12:00|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635721970000|2021-10-31 23:12:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|3
1635721980000|2021-10-31 23:13:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|4
1635721990000|2021-10-31 23:13:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635722090000|2021-10-31 23:14:50|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1635722100000|2021-10-31 23:15:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635722140000|2021-10-31 23:15:40|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635722150000|2021-10-31 23:15:50|1024|1019|1024|1019|1024|1019|1023.9|1018.9|5
1635722170000|2021-10-31 23:16:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635722180000|2021-10-31 23:16:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1635722190000|2021-10-31 23:16:30|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|6
1635722200000|2021-10-31 23:16:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1635722210000|2021-10-31 23:16:50|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|6
1635722240000|2021-10-31 23:17:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635722260000|2021-10-31 23:17:40|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635722270000|2021-10-31 23:17:50|1024|1019|1024|1019|1024.1|1019.1|1024|1019|9
1635722280000|2021-10-31 23:18:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|4
1635722300000|2021-10-31 23:18:20|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635722310000|2021-10-31 23:18:30|1024|1019|1024|1019|1024.1|1019.1|1024|1019|3
1635722320000|2021-10-31 23:18:40|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|9
1635722350000|2021-10-31 23:19:10|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635722360000|2021-10-31 23:19:20|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635722420000|2021-10-31 23:20:20|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|2
1635722430000|2021-10-31 23:20:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1635722440000|2021-10-31 23:20:40|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|10
1635722450000|2021-10-31 23:20:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|3
1635722520000|2021-10-31 23:22:00|1024|1019|1024|1019|1024|1019|1024|1019|1
1635722530000|2021-10-31 23:22:10|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635722540000|2021-10-31 23:22:20|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|8
1635722550000|2021-10-31 23:22:30|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635722560000|2021-10-31 23:22:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1635722640000|2021-10-31 23:24:00|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|4
1635722720000|2021-10-31 23:25:20|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635722730000|2021-10-31 23:25:30|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1635722760000|2021-10-31 23:26:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635722770000|2021-10-31 23:26:10|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635722810000|2021-10-31 23:26:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635722820000|2021-10-31 23:27:00|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1635722830000|2021-10-31 23:27:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635722840000|2021-10-31 23:27:20|1025|1020|1025|1020|1025|1020|1025|1020|1
1635722950000|2021-10-31 23:29:10|1024.9|1019.9|1024.5|1019.5|1024.9|1019.9|1024.5|1019.5|3
1635722960000|2021-10-31 23:29:20|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635722970000|2021-10-31 23:29:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1635722980000|2021-10-31 23:29:40|1024.1|1019.1|1024.3|1019.3|1024.3|1019.3|1024.1|1019.1|5
1635722990000|2021-10-31 23:29:50|1024.5|1019.5|1025|1020|1025|1020|1024.5|1019.5|6
1635723000000|2021-10-31 23:30:00|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|5
1635723020000|2021-10-31 23:30:20|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1635723030000|2021-10-31 23:30:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|4
1635723040000|2021-10-31 23:30:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|3
1635723080000|2021-10-31 23:31:20|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1635723090000|2021-10-31 23:31:30|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1635723360000|2021-10-31 23:36:00|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|7
1635723380000|2021-10-31 23:36:20|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|2
1635723390000|2021-10-31 23:36:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|5
1635723400000|2021-10-31 23:36:40|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|5
1635723440000|2021-10-31 23:37:20|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1635723450000|2021-10-31 23:37:30|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635723470000|2021-10-31 23:37:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635723480000|2021-10-31 23:38:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1635723490000|2021-10-31 23:38:10|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635723530000|2021-10-31 23:38:50|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635723540000|2021-10-31 23:39:00|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.8|1018.8|2
1635723690000|2021-10-31 23:41:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1635723730000|2021-10-31 23:42:10|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635723740000|2021-10-31 23:42:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1635723770000|2021-10-31 23:42:50|1024.1|1019.1|1024|1019|1024.1|1019.1|1024|1019|2
1635723780000|2021-10-31 23:43:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635723810000|2021-10-31 23:43:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1635723860000|2021-10-31 23:44:20|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1635723960000|2021-10-31 23:46:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1635723980000|2021-10-31 23:46:20|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|4
1635723990000|2021-10-31 23:46:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1635724020000|2021-10-31 23:47:00|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1023.9|1018.9|1
1635724030000|2021-10-31 23:47:10|1024|1019|1023.9|1018.9|1024.1|1019.1|1023.9|1018.9|4
1635724090000|2021-10-31 23:48:10|1024|1019|1024|1019|1024|1019|1024|1019|1
1635724110000|2021-10-31 23:48:30|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1635724120000|2021-10-31 23:48:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635724130000|2021-10-31 23:48:50|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1635724140000|2021-10-31 23:49:00|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|5
1635724150000|2021-10-31 23:49:10|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1635724160000|2021-10-31 23:49:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635724210000|2021-10-31 23:50:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635724220000|2021-10-31 23:50:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1635724230000|2021-10-31 23:50:30|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635724250000|2021-10-31 23:50:50|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1635724310000|2021-10-31 23:51:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1635724320000|2021-10-31 23:52:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1635724330000|2021-10-31 23:52:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1635724340000|2021-10-31 23:52:20|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1635724350000|2021-10-31 23:52:30|1024.6|1019.6|1025|1020|1025.1|1020.1|1024.6|1019.6|8
1635724410000|2021-10-31 23:53:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635724430000|2021-10-31 23:53:50|1025|1020|1025|1020|1025|1020|1025|1020|1
1635724450000|2021-10-31 23:54:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1635724460000|2021-10-31 23:54:20|1025|1020|1024.8|1019.8|1025.1|1020.1|1024.8|1019.8|4
1635724470000|2021-10-31 23:54:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1635724540000|2021-10-31 23:55:40|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1635724560000|2021-10-31 23:56:00|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|4
1635724570000|2021-10-31 23:56:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1635724580000|2021-10-31 23:56:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|3
1635724610000|2021-10-31 23:56:50|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1635724640000|2021-10-31 23:57:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635724650000|2021-10-31 23:57:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1635724680000|2021-10-31 23:58:00|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|5
1635724690000|2021-10-31 23:58:10|1025.6|1020.6|1025.5|1020.5|1025.8|1020.8|1025.4|1020.4|6
1635724700000|2021-10-31 23:58:20|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1635724720000|2021-10-31 23:58:40|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635724740000|2021-10-31 23:59:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635724790000|2021-10-31 23:59:50|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|4
1635724800000|2021-11-01 00:00:00|1025.4|1020.4|1026.2|1021.2|1026.2|1021.2|1025.4|1020.4|9
1635724820000|2021-11-01 00:00:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1635724840000|2021-11-01 00:00:40|1025.7|1020.7|1026|1021|1026|1021|1025.7|1020.7|4
1635724860000|2021-11-01 00:01:00|1026.3|1021.3|1026.6|1021.6|1026.6|1021.6|1026.3|1021.3|3
1635724890000|2021-11-01 00:01:30|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1635724900000|2021-11-01 00:01:40|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1635724920000|2021-11-01 00:02:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.1|1021.1|6
1635724930000|2021-11-01 00:02:10|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1635724940000|2021-11-01 00:02:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1635724970000|2021-11-01 00:02:50|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635724980000|2021-11-01 00:03:00|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635725030000|2021-11-01 00:03:50|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635725060000|2021-11-01 00:04:20|1027|1022|1027|1022|1027|1022|1027|1022|1
1635725070000|2021-11-01 00:04:30|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1635725080000|2021-11-01 00:04:40|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|4
1635725090000|2021-11-01 00:04:50|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|3
1635725100000|2021-11-01 00:05:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|4
1635725120000|2021-11-01 00:05:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635725130000|2021-11-01 00:05:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635725160000|2021-11-01 00:06:00|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635725180000|2021-11-01 00:06:20|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635725200000|2021-11-01 00:06:40|1027.9|1022.9|1028|1023|1028|1023|1027.8|1022.8|4
1635725210000|2021-11-01 00:06:50|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635725220000|2021-11-01 00:07:00|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|6
1635725230000|2021-11-01 00:07:10|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1635725250000|2021-11-01 00:07:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635725270000|2021-11-01 00:07:50|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635725280000|2021-11-01 00:08:00|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|5
1635725290000|2021-11-01 00:08:10|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|6
1635725300000|2021-11-01 00:08:20|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|10
1635725310000|2021-11-01 00:08:30|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|4
1635725330000|2021-11-01 00:08:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635725340000|2021-11-01 00:09:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|5
1635725350000|2021-11-01 00:09:10|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|3
1635725360000|2021-11-01 00:09:20|1028.6|1023.6|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|4
1635725370000|2021-11-01 00:09:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635725380000|2021-11-01 00:09:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635725390000|2021-11-01 00:09:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635725430000|2021-11-01 00:10:30|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635725490000|2021-11-01 00:11:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1635725520000|2021-11-01 00:12:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1635725540000|2021-11-01 00:12:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635725550000|2021-11-01 00:12:30|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635725560000|2021-11-01 00:12:40|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635725600000|2021-11-01 00:13:20|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|3
1635725630000|2021-11-01 00:13:50|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|8
1635725650000|2021-11-01 00:14:10|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635725660000|2021-11-01 00:14:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635725670000|2021-11-01 00:14:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635725700000|2021-11-01 00:15:00|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|6
1635725710000|2021-11-01 00:15:10|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|5
1635725720000|2021-11-01 00:15:20|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|3
1635725730000|2021-11-01 00:15:30|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|2
1635725740000|2021-11-01 00:15:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635725750000|2021-11-01 00:15:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635725760000|2021-11-01 00:16:00|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|3
1635725790000|2021-11-01 00:16:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635725800000|2021-11-01 00:16:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|7
1635725810000|2021-11-01 00:16:50|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|5
1635725820000|2021-11-01 00:17:00|1029.3|1024.3|1029.5|1024.5|1030|1025|1029.3|1024.3|5
1635725830000|2021-11-01 00:17:10|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|4
1635725850000|2021-11-01 00:17:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635725860000|2021-11-01 00:17:40|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|3
1635725870000|2021-11-01 00:17:50|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|4
1635725880000|2021-11-01 00:18:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|3
1635725900000|2021-11-01 00:18:20|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1635725930000|2021-11-01 00:18:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1635725940000|2021-11-01 00:19:00|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635725950000|2021-11-01 00:19:10|1029|1024|1029|1024|1029.1|1024.1|1029|1024|5
1635725990000|2021-11-01 00:19:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635726000000|2021-11-01 00:20:00|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|4
1635726010000|2021-11-01 00:20:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1635726030000|2021-11-01 00:20:30|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.4|1023.4|6
1635726060000|2021-11-01 00:21:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|5
1635726070000|2021-11-01 00:21:10|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|4
1635726080000|2021-11-01 00:21:20|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|6
1635726090000|2021-11-01 00:21:30|1029|1024|1029|1024|1029.1|1024.1|1029|1024|13
1635726100000|2021-11-01 00:21:40|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|8
1635726110000|2021-11-01 00:21:50|1029.1|1024.1|1028.8|1023.8|1029.1|1024.1|1028.8|1023.8|6
1635726130000|2021-11-01 00:22:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635726180000|2021-11-01 00:23:00|1029|1024|1029|1024|1029|1024|1029|1024|1
1635726190000|2021-11-01 00:23:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635726300000|2021-11-01 00:25:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635726310000|2021-11-01 00:25:10|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1635726330000|2021-11-01 00:25:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|3
1635726340000|2021-11-01 00:25:40|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|4
1635726390000|2021-11-01 00:26:30|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1635726420000|2021-11-01 00:27:00|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635726430000|2021-11-01 00:27:10|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1635726440000|2021-11-01 00:27:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635726470000|2021-11-01 00:27:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1635726490000|2021-11-01 00:28:10|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635726500000|2021-11-01 00:28:20|1029.4|1024.4|1029.6|1024.6|1029.7|1024.7|1029.3|1024.3|6
1635726530000|2021-11-01 00:28:50|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635726540000|2021-11-01 00:29:00|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635726550000|2021-11-01 00:29:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635726560000|2021-11-01 00:29:20|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|17
1635726570000|2021-11-01 00:29:30|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|10
1635726590000|2021-11-01 00:29:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635726600000|2021-11-01 00:30:00|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1635726610000|2021-11-01 00:30:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635726650000|2021-11-01 00:30:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635726660000|2021-11-01 00:31:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|6
1635726670000|2021-11-01 00:31:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635726720000|2021-11-01 00:32:00|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1635726740000|2021-11-01 00:32:20|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1635726750000|2021-11-01 00:32:30|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635726760000|2021-11-01 00:32:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635726770000|2021-11-01 00:32:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|4
1635726780000|2021-11-01 00:33:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635726800000|2021-11-01 00:33:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635726810000|2021-11-01 00:33:30|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635726820000|2021-11-01 00:33:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|3
1635726840000|2021-11-01 00:34:00|1029.6|1024.6|1029.8|1024.8|1029.8|1024.8|1029.5|1024.5|3
1635726850000|2021-11-01 00:34:10|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1635726870000|2021-11-01 00:34:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1635726910000|2021-11-01 00:35:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635726920000|2021-11-01 00:35:20|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635726940000|2021-11-01 00:35:40|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635726950000|2021-11-01 00:35:50|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635726960000|2021-11-01 00:36:00|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635726970000|2021-11-01 00:36:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635726990000|2021-11-01 00:36:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635727000000|2021-11-01 00:36:40|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635727010000|2021-11-01 00:36:50|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635727020000|2021-11-01 00:37:00|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635727040000|2021-11-01 00:37:20|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635727050000|2021-11-01 00:37:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635727070000|2021-11-01 00:37:50|1030|1025|1030|1025|1030.1|1025.1|1030|1025|3
1635727090000|2021-11-01 00:38:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635727110000|2021-11-01 00:38:30|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1635727210000|2021-11-01 00:40:10|1030|1025|1030|1025|1030|1025|1030|1025|1
1635727220000|2021-11-01 00:40:20|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1635727230000|2021-11-01 00:40:30|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1635727270000|2021-11-01 00:41:10|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635727300000|2021-11-01 00:41:40|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1635727450000|2021-11-01 00:44:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635727460000|2021-11-01 00:44:20|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|2
1635727480000|2021-11-01 00:44:40|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|12
1635727490000|2021-11-01 00:44:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635727540000|2021-11-01 00:45:40|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.4|1023.4|5
1635727550000|2021-11-01 00:45:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635727560000|2021-11-01 00:46:00|1029|1024|1029|1024|1029|1024|1029|1024|1
1635727580000|2021-11-01 00:46:20|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635727610000|2021-11-01 00:46:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635727620000|2021-11-01 00:47:00|1029|1024|1029|1024|1029.1|1024.1|1029|1024|5
1635727630000|2021-11-01 00:47:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635727640000|2021-11-01 00:47:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635727660000|2021-11-01 00:47:40|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635727680000|2021-11-01 00:48:00|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635727730000|2021-11-01 00:48:50|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635727740000|2021-11-01 00:49:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029|1024|8
1635727760000|2021-11-01 00:49:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635727780000|2021-11-01 00:49:40|1029|1024|1029|1024|1029|1024|1029|1024|1
1635727790000|2021-11-01 00:49:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635727800000|2021-11-01 00:50:00|1029|1024|1028.9|1023.9|1029|1024|1028.8|1023.8|3
1635727810000|2021-11-01 00:50:10|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635727820000|2021-11-01 00:50:20|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635727830000|2021-11-01 00:50:30|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635727850000|2021-11-01 00:50:50|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.8|1023.8|8
1635727860000|2021-11-01 00:51:00|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|3
1635727870000|2021-11-01 00:51:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|7
1635727880000|2021-11-01 00:51:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635727890000|2021-11-01 00:51:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1635727900000|2021-11-01 00:51:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1635727930000|2021-11-01 00:52:10|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635727950000|2021-11-01 00:52:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635727960000|2021-11-01 00:52:40|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635727970000|2021-11-01 00:52:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635728020000|2021-11-01 00:53:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635728030000|2021-11-01 00:53:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|11
1635728040000|2021-11-01 00:54:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|7
1635728060000|2021-11-01 00:54:20|1029.6|1024.6|1029.3|1024.3|1029.7|1024.7|1029.3|1024.3|5
1635728070000|2021-11-01 00:54:30|1029.1|1024.1|1028.7|1023.7|1029.2|1024.2|1028.7|1023.7|6
1635728100000|2021-11-01 00:55:00|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635728110000|2021-11-01 00:55:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635728130000|2021-11-01 00:55:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635728160000|2021-11-01 00:56:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635728200000|2021-11-01 00:56:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635728210000|2021-11-01 00:56:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635728220000|2021-11-01 00:57:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635728230000|2021-11-01 00:57:10|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635728240000|2021-11-01 00:57:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635728250000|2021-11-01 00:57:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635728260000|2021-11-01 00:57:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635728280000|2021-11-01 00:58:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635728290000|2021-11-01 00:58:10|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635728300000|2021-11-01 00:58:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635728310000|2021-11-01 00:58:30|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|5
1635728320000|2021-11-01 00:58:40|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.6|1023.6|6
1635728330000|2021-11-01 00:58:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635728340000|2021-11-01 00:59:00|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|2
1635728350000|2021-11-01 00:59:10|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|4
1635728360000|2021-11-01 00:59:20|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635728380000|2021-11-01 00:59:40|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635728390000|2021-11-01 00:59:50|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1635728400000|2021-11-01 01:00:00|1028.7|1023.7|1029|1024|1029.2|1024.2|1028.7|1023.7|8
1635728410000|2021-11-01 01:00:10|1028.9|1023.9|1028.4|1023.4|1028.9|1023.9|1028.4|1023.4|6
1635728420000|2021-11-01 01:00:20|1028.3|1023.3|1028.2|1023.2|1028.4|1023.4|1028.2|1023.2|10
1635728430000|2021-11-01 01:00:30|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635728460000|2021-11-01 01:01:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635728480000|2021-11-01 01:01:20|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1635728490000|2021-11-01 01:01:30|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1635728510000|2021-11-01 01:01:50|1028|1023|1028|1023|1028|1023|1028|1023|1
1635728520000|2021-11-01 01:02:00|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|6
1635728530000|2021-11-01 01:02:10|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|7
1635728540000|2021-11-01 01:02:20|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|2
1635728570000|2021-11-01 01:02:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635728580000|2021-11-01 01:03:00|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|4
1635728590000|2021-11-01 01:03:10|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635728600000|2021-11-01 01:03:20|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|6
1635728610000|2021-11-01 01:03:30|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|5
1635728620000|2021-11-01 01:03:40|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635728630000|2021-11-01 01:03:50|1028|1023|1028|1023|1028|1023|1028|1023|1
1635728640000|2021-11-01 01:04:00|1028.1|1023.1|1028|1023|1028.1|1023.1|1028|1023|2
1635728650000|2021-11-01 01:04:10|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635728660000|2021-11-01 01:04:20|1028|1023|1028|1023|1028|1023|1027.9|1022.9|5
1635728670000|2021-11-01 01:04:30|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|4
1635728680000|2021-11-01 01:04:40|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635728700000|2021-11-01 01:05:00|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|3
1635728710000|2021-11-01 01:05:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635728740000|2021-11-01 01:05:40|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|3
1635728750000|2021-11-01 01:05:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635728780000|2021-11-01 01:06:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635728790000|2021-11-01 01:06:30|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635728810000|2021-11-01 01:06:50|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635728840000|2021-11-01 01:07:20|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635728890000|2021-11-01 01:08:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635728900000|2021-11-01 01:08:20|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635728910000|2021-11-01 01:08:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635728920000|2021-11-01 01:08:40|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|4
1635728940000|2021-11-01 01:09:00|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|4
1635728960000|2021-11-01 01:09:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635729060000|2021-11-01 01:11:00|1030|1025|1030|1025|1030|1025|1030|1025|1
1635729090000|2021-11-01 01:11:30|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635729100000|2021-11-01 01:11:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|3
1635729110000|2021-11-01 01:11:50|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1635729140000|2021-11-01 01:12:20|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635729150000|2021-11-01 01:12:30|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635729160000|2021-11-01 01:12:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635729180000|2021-11-01 01:13:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1635729190000|2021-11-01 01:13:10|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|5
1635729240000|2021-11-01 01:14:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|5
1635729250000|2021-11-01 01:14:10|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|8
1635729270000|2021-11-01 01:14:30|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|3
1635729280000|2021-11-01 01:14:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|6
1635729300000|2021-11-01 01:15:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635729310000|2021-11-01 01:15:10|1029.1|1024.1|1028.6|1023.6|1029.1|1024.1|1028.6|1023.6|8
1635729320000|2021-11-01 01:15:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635729330000|2021-11-01 01:15:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635729350000|2021-11-01 01:15:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635729370000|2021-11-01 01:16:10|1028.4|1023.4|1027.8|1022.8|1028.4|1023.4|1027.8|1022.8|5
1635729380000|2021-11-01 01:16:20|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635729390000|2021-11-01 01:16:30|1027.6|1022.6|1027.9|1022.9|1027.9|1022.9|1027.5|1022.5|6
1635729400000|2021-11-01 01:16:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635729420000|2021-11-01 01:17:00|1027.9|1022.9|1028.8|1023.8|1028.8|1023.8|1027.8|1022.8|8
1635729430000|2021-11-01 01:17:10|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|16
1635729440000|2021-11-01 01:17:20|1029|1024|1029|1024|1029|1024|1028.9|1023.9|13
1635729450000|2021-11-01 01:17:30|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635729500000|2021-11-01 01:18:20|1029|1024|1029|1024|1029.2|1024.2|1029|1024|6
1635729510000|2021-11-01 01:18:30|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635729530000|2021-11-01 01:18:50|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|4
1635729540000|2021-11-01 01:19:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1635729550000|2021-11-01 01:19:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1635729560000|2021-11-01 01:19:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635729570000|2021-11-01 01:19:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635729580000|2021-11-01 01:19:40|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|8
1635729590000|2021-11-01 01:19:50|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|6
1635729600000|2021-11-01 01:20:00|1028.9|1023.9|1028.3|1023.3|1028.9|1023.9|1028.3|1023.3|5
1635729610000|2021-11-01 01:20:10|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|6
1635729620000|2021-11-01 01:20:20|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635729630000|2021-11-01 01:20:30|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1635729640000|2021-11-01 01:20:40|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1635729650000|2021-11-01 01:20:50|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|2
1635729660000|2021-11-01 01:21:00|1028.4|1023.4|1029|1024|1029|1024|1028.4|1023.4|7
1635729680000|2021-11-01 01:21:20|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|6
1635729720000|2021-11-01 01:22:00|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635729730000|2021-11-01 01:22:10|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|8
1635729740000|2021-11-01 01:22:20|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|4
1635729750000|2021-11-01 01:22:30|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|6
1635729760000|2021-11-01 01:22:40|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|11
1635729770000|2021-11-01 01:22:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1635729780000|2021-11-01 01:23:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635729790000|2021-11-01 01:23:10|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|8
1635729800000|2021-11-01 01:23:20|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|4
1635729810000|2021-11-01 01:23:30|1029.3|1024.3|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|7
1635729820000|2021-11-01 01:23:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635729830000|2021-11-01 01:23:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635729840000|2021-11-01 01:24:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635729850000|2021-11-01 01:24:10|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|6
1635729890000|2021-11-01 01:24:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635729900000|2021-11-01 01:25:00|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|2
1635729910000|2021-11-01 01:25:10|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|2
1635729920000|2021-11-01 01:25:20|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|4
1635729950000|2021-11-01 01:25:50|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635729960000|2021-11-01 01:26:00|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|3
1635729980000|2021-11-01 01:26:20|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635729990000|2021-11-01 01:26:30|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635730000000|2021-11-01 01:26:40|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|3
1635730040000|2021-11-01 01:27:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1635730050000|2021-11-01 01:27:30|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1635730060000|2021-11-01 01:27:40|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|7
1635730070000|2021-11-01 01:27:50|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|5
1635730080000|2021-11-01 01:28:00|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|4
1635730090000|2021-11-01 01:28:10|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1635730100000|2021-11-01 01:28:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|3
1635730110000|2021-11-01 01:28:30|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|3
1635730120000|2021-11-01 01:28:40|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1635730130000|2021-11-01 01:28:50|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1635730140000|2021-11-01 01:29:00|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1635730180000|2021-11-01 01:29:40|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.4|1025.4|7
1635730190000|2021-11-01 01:29:50|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|4
1635730200000|2021-11-01 01:30:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1635730210000|2021-11-01 01:30:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1635730220000|2021-11-01 01:30:20|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.8|1024.8|3
1635730230000|2021-11-01 01:30:30|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1635730240000|2021-11-01 01:30:40|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1635730250000|2021-11-01 01:30:50|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|4
1635730260000|2021-11-01 01:31:00|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|3
1635730270000|2021-11-01 01:31:10|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635730280000|2021-11-01 01:31:20|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|3
1635730320000|2021-11-01 01:32:00|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|3
1635730330000|2021-11-01 01:32:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635730370000|2021-11-01 01:32:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635730380000|2021-11-01 01:33:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635730390000|2021-11-01 01:33:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635730400000|2021-11-01 01:33:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635730420000|2021-11-01 01:33:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635730440000|2021-11-01 01:34:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|4
1635730450000|2021-11-01 01:34:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635730480000|2021-11-01 01:34:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635730490000|2021-11-01 01:34:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635730510000|2021-11-01 01:35:10|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|3
1635730520000|2021-11-01 01:35:20|1029.4|1024.4|1029.2|1024.2|1029.5|1024.5|1029.1|1024.1|6
1635730550000|2021-11-01 01:35:50|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1635730560000|2021-11-01 01:36:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1635730600000|2021-11-01 01:36:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635730610000|2021-11-01 01:36:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|9
1635730620000|2021-11-01 01:37:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635730630000|2021-11-01 01:37:10|1029|1024|1028.9|1023.9|1029|1024|1028.8|1023.8|3
1635730640000|2021-11-01 01:37:20|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635730650000|2021-11-01 01:37:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635730660000|2021-11-01 01:37:40|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|7
1635730670000|2021-11-01 01:37:50|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635730680000|2021-11-01 01:38:00|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|2
1635730690000|2021-11-01 01:38:10|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|2
1635730720000|2021-11-01 01:38:40|1029.1|1024.1|1028.8|1023.8|1029.1|1024.1|1028.7|1023.7|4
1635730730000|2021-11-01 01:38:50|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1635730740000|2021-11-01 01:39:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1635730760000|2021-11-01 01:39:20|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|2
1635730770000|2021-11-01 01:39:30|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1635730780000|2021-11-01 01:39:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635730790000|2021-11-01 01:39:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635730810000|2021-11-01 01:40:10|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029|1024|3
1635730820000|2021-11-01 01:40:20|1029|1024|1029|1024|1029.1|1024.1|1029|1024|11
1635730830000|2021-11-01 01:40:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635730900000|2021-11-01 01:41:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635730920000|2021-11-01 01:42:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635730990000|2021-11-01 01:43:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635731000000|2021-11-01 01:43:20|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635731010000|2021-11-01 01:43:30|1029.4|1024.4|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|4
1635731020000|2021-11-01 01:43:40|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.3|1024.3|4
1635731040000|2021-11-01 01:44:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|3
1635731050000|2021-11-01 01:44:10|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|3
1635731060000|2021-11-01 01:44:20|1029.3|1024.3|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|4
1635731090000|2021-11-01 01:44:50|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|4
1635731110000|2021-11-01 01:45:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635731120000|2021-11-01 01:45:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|5
1635731130000|2021-11-01 01:45:30|1029.1|1024.1|1029.8|1024.8|1029.9|1024.9|1029.1|1024.1|10
1635731140000|2021-11-01 01:45:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|11
1635731150000|2021-11-01 01:45:50|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635731160000|2021-11-01 01:46:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|4
1635731170000|2021-11-01 01:46:10|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1635731210000|2021-11-01 01:46:50|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1635731220000|2021-11-01 01:47:00|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|3
1635731240000|2021-11-01 01:47:20|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|2
1635731250000|2021-11-01 01:47:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1635731260000|2021-11-01 01:47:40|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|5
1635731300000|2021-11-01 01:48:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635731310000|2021-11-01 01:48:30|1030|1025|1030|1025|1030|1025|1029.9|1024.9|3
1635731320000|2021-11-01 01:48:40|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1635731330000|2021-11-01 01:48:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635731340000|2021-11-01 01:49:00|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1635731350000|2021-11-01 01:49:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635731360000|2021-11-01 01:49:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|6
1635731390000|2021-11-01 01:49:50|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635731400000|2021-11-01 01:50:00|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1635731410000|2021-11-01 01:50:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635731430000|2021-11-01 01:50:30|1029.7|1024.7|1030|1025|1030|1025|1029.6|1024.6|4
1635731460000|2021-11-01 01:51:00|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635731510000|2021-11-01 01:51:50|1030|1025|1030|1025|1030|1025|1030|1025|1
1635731520000|2021-11-01 01:52:00|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635731530000|2021-11-01 01:52:10|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1635731540000|2021-11-01 01:52:20|1030|1025|1030|1025|1030|1025|1029.9|1024.9|5
1635731550000|2021-11-01 01:52:30|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1635731560000|2021-11-01 01:52:40|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.9|1024.9|3
1635731570000|2021-11-01 01:52:50|1030|1025|1030|1025|1030|1025|1029.9|1024.9|3
1635731580000|2021-11-01 01:53:00|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|3
1635731590000|2021-11-01 01:53:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1635731600000|2021-11-01 01:53:20|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|3
1635731610000|2021-11-01 01:53:30|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1635731620000|2021-11-01 01:53:40|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|8
1635731640000|2021-11-01 01:54:00|1031|1026|1031.2|1026.2|1031.3|1026.3|1031|1026|3
1635731670000|2021-11-01 01:54:30|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1635731680000|2021-11-01 01:54:40|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1635731690000|2021-11-01 01:54:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1635731700000|2021-11-01 01:55:00|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1635731710000|2021-11-01 01:55:10|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1635731740000|2021-11-01 01:55:40|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1635731750000|2021-11-01 01:55:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1635731760000|2021-11-01 01:56:00|1030.6|1025.6|1030.3|1025.3|1030.7|1025.7|1030.3|1025.3|6
1635731770000|2021-11-01 01:56:10|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|5
1635731780000|2021-11-01 01:56:20|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1635731800000|2021-11-01 01:56:40|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1635731830000|2021-11-01 01:57:10|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1635731840000|2021-11-01 01:57:20|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|4
1635731860000|2021-11-01 01:57:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1635731950000|2021-11-01 01:59:10|1030.9|1025.9|1031.4|1026.4|1031.4|1026.4|1030.9|1025.9|3
1635731970000|2021-11-01 01:59:30|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1635731990000|2021-11-01 01:59:50|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|6
1635732000000|2021-11-01 02:00:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1635732010000|2021-11-01 02:00:10|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|8
1635732020000|2021-11-01 02:00:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1635732040000|2021-11-01 02:00:40|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1635732070000|2021-11-01 02:01:10|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1635732080000|2021-11-01 02:01:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1635732090000|2021-11-01 02:01:30|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.3|1026.3|2
1635732110000|2021-11-01 02:01:50|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1635732120000|2021-11-01 02:02:00|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|5
1635732130000|2021-11-01 02:02:10|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|5
1635732140000|2021-11-01 02:02:20|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1635732180000|2021-11-01 02:03:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1635732210000|2021-11-01 02:03:30|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1635732220000|2021-11-01 02:03:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|3
1635732250000|2021-11-01 02:04:10|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|5
1635732270000|2021-11-01 02:04:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1635732300000|2021-11-01 02:05:00|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|4
1635732310000|2021-11-01 02:05:10|1032|1027|1032.1|1027.1|1032.2|1027.2|1032|1027|6
1635732320000|2021-11-01 02:05:20|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1635732340000|2021-11-01 02:05:40|1032.1|1027.1|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|4
1635732350000|2021-11-01 02:05:50|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1635732370000|2021-11-01 02:06:10|1032|1027|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|4
1635732410000|2021-11-01 02:06:50|1032.2|1027.2|1033.2|1028.2|1033.2|1028.2|1032.2|1027.2|5
1635732430000|2021-11-01 02:07:10|1033.4|1028.4|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|6
1635732450000|2021-11-01 02:07:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|5
1635732460000|2021-11-01 02:07:40|1033.6|1028.6|1032.8|1027.8|1033.6|1028.6|1032.8|1027.8|5
1635732480000|2021-11-01 02:08:00|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1635732490000|2021-11-01 02:08:10|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635732500000|2021-11-01 02:08:20|1032.9|1027.9|1033|1028|1033|1028|1032.8|1027.8|6
1635732560000|2021-11-01 02:09:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635732570000|2021-11-01 02:09:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1635732610000|2021-11-01 02:10:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635732620000|2021-11-01 02:10:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1635732690000|2021-11-01 02:11:30|1033.1|1028.1|1033.6|1028.6|1033.6|1028.6|1033.1|1028.1|2
1635732730000|2021-11-01 02:12:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635732740000|2021-11-01 02:12:20|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635732750000|2021-11-01 02:12:30|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|10
1635732760000|2021-11-01 02:12:40|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635732780000|2021-11-01 02:13:00|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|4
1635732790000|2021-11-01 02:13:10|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|2
1635732800000|2021-11-01 02:13:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635732840000|2021-11-01 02:14:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|7
1635732850000|2021-11-01 02:14:10|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635732860000|2021-11-01 02:14:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|6
1635732870000|2021-11-01 02:14:30|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|6
1635732880000|2021-11-01 02:14:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635732890000|2021-11-01 02:14:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635732900000|2021-11-01 02:15:00|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|5
1635732940000|2021-11-01 02:15:40|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635732990000|2021-11-01 02:16:30|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1635733000000|2021-11-01 02:16:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|4
1635733010000|2021-11-01 02:16:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|10
1635733020000|2021-11-01 02:17:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635733030000|2021-11-01 02:17:10|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|8
1635733050000|2021-11-01 02:17:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1635733070000|2021-11-01 02:17:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635733080000|2021-11-01 02:18:00|1033|1028|1033|1028|1033.1|1028.1|1032.9|1027.9|5
1635733090000|2021-11-01 02:18:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1635733100000|2021-11-01 02:18:20|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|10
1635733170000|2021-11-01 02:19:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635733180000|2021-11-01 02:19:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635733190000|2021-11-01 02:19:50|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|7
1635733220000|2021-11-01 02:20:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635733240000|2021-11-01 02:20:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635733250000|2021-11-01 02:20:50|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|13
1635733260000|2021-11-01 02:21:00|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635733270000|2021-11-01 02:21:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635733280000|2021-11-01 02:21:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635733300000|2021-11-01 02:21:40|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635733350000|2021-11-01 02:22:30|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|4
1635733360000|2021-11-01 02:22:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635733370000|2021-11-01 02:22:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|5
1635733380000|2021-11-01 02:23:00|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|9
1635733390000|2021-11-01 02:23:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1635733400000|2021-11-01 02:23:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635733410000|2021-11-01 02:23:30|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635733420000|2021-11-01 02:23:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635733430000|2021-11-01 02:23:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635733450000|2021-11-01 02:24:10|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635733460000|2021-11-01 02:24:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635733520000|2021-11-01 02:25:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635733530000|2021-11-01 02:25:30|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635733540000|2021-11-01 02:25:40|1033.3|1028.3|1033.7|1028.7|1033.7|1028.7|1033.3|1028.3|5
1635733550000|2021-11-01 02:25:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|6
1635733560000|2021-11-01 02:26:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635733580000|2021-11-01 02:26:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635733590000|2021-11-01 02:26:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635733600000|2021-11-01 02:26:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1635733620000|2021-11-01 02:27:00|1033.6|1028.6|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|9
1635733630000|2021-11-01 02:27:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635733640000|2021-11-01 02:27:20|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|3
1635733680000|2021-11-01 02:28:00|1033.6|1028.6|1033.8|1028.8|1033.9|1028.9|1033.6|1028.6|4
1635733690000|2021-11-01 02:28:10|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.9|1028.9|3
1635733710000|2021-11-01 02:28:30|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|2
1635733740000|2021-11-01 02:29:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635733760000|2021-11-01 02:29:20|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|11
1635733770000|2021-11-01 02:29:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|7
1635733830000|2021-11-01 02:30:30|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635733860000|2021-11-01 02:31:00|1034.2|1029.2|1033.9|1028.9|1034.2|1029.2|1033.9|1028.9|2
1635733890000|2021-11-01 02:31:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635733930000|2021-11-01 02:32:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635733940000|2021-11-01 02:32:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635733950000|2021-11-01 02:32:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1635733960000|2021-11-01 02:32:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635733980000|2021-11-01 02:33:00|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635734010000|2021-11-01 02:33:30|1034|1029|1034|1029|1034.1|1029.1|1034|1029|11
1635734020000|2021-11-01 02:33:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635734040000|2021-11-01 02:34:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635734050000|2021-11-01 02:34:10|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635734060000|2021-11-01 02:34:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635734070000|2021-11-01 02:34:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635734080000|2021-11-01 02:34:40|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635734110000|2021-11-01 02:35:10|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635734210000|2021-11-01 02:36:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635734230000|2021-11-01 02:37:10|1034.1|1029.1|1034|1029|1034.2|1029.2|1034|1029|3
1635734240000|2021-11-01 02:37:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635734260000|2021-11-01 02:37:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|7
1635734270000|2021-11-01 02:37:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1635734280000|2021-11-01 02:38:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.8|1028.8|11
1635734290000|2021-11-01 02:38:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1635734310000|2021-11-01 02:38:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1635734330000|2021-11-01 02:38:50|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1635734340000|2021-11-01 02:39:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635734360000|2021-11-01 02:39:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635734370000|2021-11-01 02:39:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635734400000|2021-11-01 02:40:00|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|11
1635734410000|2021-11-01 02:40:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|4
1635734420000|2021-11-01 02:40:20|1033.3|1028.3|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|7
1635734430000|2021-11-01 02:40:30|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635734440000|2021-11-01 02:40:40|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|3
1635734460000|2021-11-01 02:41:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635734470000|2021-11-01 02:41:10|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635734490000|2021-11-01 02:41:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|5
1635734510000|2021-11-01 02:41:50|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.8|1028.8|7
1635734520000|2021-11-01 02:42:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|5
1635734530000|2021-11-01 02:42:10|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|6
1635734540000|2021-11-01 02:42:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635734580000|2021-11-01 02:43:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635734590000|2021-11-01 02:43:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|7
1635734650000|2021-11-01 02:44:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1635734670000|2021-11-01 02:44:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635734700000|2021-11-01 02:45:00|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1635734710000|2021-11-01 02:45:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|5
1635734720000|2021-11-01 02:45:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635734750000|2021-11-01 02:45:50|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|4
1635734760000|2021-11-01 02:46:00|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635734770000|2021-11-01 02:46:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635734780000|2021-11-01 02:46:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1635734800000|2021-11-01 02:46:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635734810000|2021-11-01 02:46:50|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635734820000|2021-11-01 02:47:00|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|6
1635734830000|2021-11-01 02:47:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|6
1635734840000|2021-11-01 02:47:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|8
1635734850000|2021-11-01 02:47:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635734860000|2021-11-01 02:47:40|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|2
1635734870000|2021-11-01 02:47:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|4
1635734910000|2021-11-01 02:48:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635734920000|2021-11-01 02:48:40|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|4
1635734950000|2021-11-01 02:49:10|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635734960000|2021-11-01 02:49:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|4
1635735000000|2021-11-01 02:50:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635735020000|2021-11-01 02:50:20|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635735040000|2021-11-01 02:50:40|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|9
1635735060000|2021-11-01 02:51:00|1033.4|1028.4|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|6
1635735120000|2021-11-01 02:52:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1635735130000|2021-11-01 02:52:10|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|7
1635735150000|2021-11-01 02:52:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635735160000|2021-11-01 02:52:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1635735200000|2021-11-01 02:53:20|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|3
1635735210000|2021-11-01 02:53:30|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|6
1635735220000|2021-11-01 02:53:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|3
1635735230000|2021-11-01 02:53:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635735240000|2021-11-01 02:54:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635735280000|2021-11-01 02:54:40|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1635735290000|2021-11-01 02:54:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635735300000|2021-11-01 02:55:00|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635735330000|2021-11-01 02:55:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1635735360000|2021-11-01 02:56:00|1033|1028|1033.2|1028.2|1033.3|1028.3|1033|1028|4
1635735420000|2021-11-01 02:57:00|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635735430000|2021-11-01 02:57:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635735440000|2021-11-01 02:57:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635735450000|2021-11-01 02:57:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|9
1635735460000|2021-11-01 02:57:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635735470000|2021-11-01 02:57:50|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|4
1635735480000|2021-11-01 02:58:00|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1635735490000|2021-11-01 02:58:10|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1635735500000|2021-11-01 02:58:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|19
1635735530000|2021-11-01 02:58:50|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635735570000|2021-11-01 02:59:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1635735590000|2021-11-01 02:59:50|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635735600000|2021-11-01 03:00:00|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635735610000|2021-11-01 03:00:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635735620000|2021-11-01 03:00:20|1033.5|1028.5|1033.9|1028.9|1033.9|1028.9|1033.5|1028.5|2
1635735650000|2021-11-01 03:00:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635735660000|2021-11-01 03:01:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|5
1635735670000|2021-11-01 03:01:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635735680000|2021-11-01 03:01:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1635735700000|2021-11-01 03:01:40|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|9
1635735710000|2021-11-01 03:01:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1635735720000|2021-11-01 03:02:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635735730000|2021-11-01 03:02:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635735740000|2021-11-01 03:02:20|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|4
1635735750000|2021-11-01 03:02:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635735760000|2021-11-01 03:02:40|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|5
1635735770000|2021-11-01 03:02:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635735780000|2021-11-01 03:03:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1635735790000|2021-11-01 03:03:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1635735800000|2021-11-01 03:03:20|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635735810000|2021-11-01 03:03:30|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|4
1635735850000|2021-11-01 03:04:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1635735870000|2021-11-01 03:04:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635735890000|2021-11-01 03:04:50|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635735900000|2021-11-01 03:05:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635735910000|2021-11-01 03:05:10|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635735920000|2021-11-01 03:05:20|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635735940000|2021-11-01 03:05:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1635735950000|2021-11-01 03:05:50|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635735960000|2021-11-01 03:06:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635735990000|2021-11-01 03:06:30|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635736000000|2021-11-01 03:06:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|5
1635736030000|2021-11-01 03:07:10|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1635736040000|2021-11-01 03:07:20|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635736060000|2021-11-01 03:07:40|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|7
1635736070000|2021-11-01 03:07:50|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|6
1635736080000|2021-11-01 03:08:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635736140000|2021-11-01 03:09:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635736150000|2021-11-01 03:09:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635736170000|2021-11-01 03:09:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635736180000|2021-11-01 03:09:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635736200000|2021-11-01 03:10:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|6
1635736210000|2021-11-01 03:10:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|5
1635736240000|2021-11-01 03:10:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635736270000|2021-11-01 03:11:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|5
1635736280000|2021-11-01 03:11:20|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635736310000|2021-11-01 03:11:50|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635736320000|2021-11-01 03:12:00|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635736330000|2021-11-01 03:12:10|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|5
1635736350000|2021-11-01 03:12:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635736360000|2021-11-01 03:12:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1635736380000|2021-11-01 03:13:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635736400000|2021-11-01 03:13:20|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635736440000|2021-11-01 03:14:00|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635736450000|2021-11-01 03:14:10|1033|1028|1033|1028|1033|1028|1032.9|1027.9|7
1635736460000|2021-11-01 03:14:20|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635736470000|2021-11-01 03:14:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635736480000|2021-11-01 03:14:40|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635736510000|2021-11-01 03:15:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635736580000|2021-11-01 03:16:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635736610000|2021-11-01 03:16:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1635736640000|2021-11-01 03:17:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635736680000|2021-11-01 03:18:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635736740000|2021-11-01 03:19:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635736830000|2021-11-01 03:20:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635736850000|2021-11-01 03:20:50|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|5
1635736860000|2021-11-01 03:21:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1635736870000|2021-11-01 03:21:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|7
1635736880000|2021-11-01 03:21:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1635736890000|2021-11-01 03:21:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635736930000|2021-11-01 03:22:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635736960000|2021-11-01 03:22:40|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635737040000|2021-11-01 03:24:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|4
1635737050000|2021-11-01 03:24:10|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|6
1635737060000|2021-11-01 03:24:20|1032.5|1027.5|1032.5|1027.5|1032.7|1027.7|1032.4|1027.4|10
1635737070000|2021-11-01 03:24:30|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635737080000|2021-11-01 03:24:40|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|4
1635737090000|2021-11-01 03:24:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635737140000|2021-11-01 03:25:40|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|6
1635737150000|2021-11-01 03:25:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635737220000|2021-11-01 03:27:00|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|4
1635737260000|2021-11-01 03:27:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1635737270000|2021-11-01 03:27:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635737280000|2021-11-01 03:28:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|3
1635737290000|2021-11-01 03:28:10|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|7
1635737310000|2021-11-01 03:28:30|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|5
1635737320000|2021-11-01 03:28:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635737330000|2021-11-01 03:28:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635737340000|2021-11-01 03:29:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635737350000|2021-11-01 03:29:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635737370000|2021-11-01 03:29:30|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1635737380000|2021-11-01 03:29:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635737390000|2021-11-01 03:29:50|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|10
1635737400000|2021-11-01 03:30:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1635737410000|2021-11-01 03:30:10|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635737420000|2021-11-01 03:30:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635737430000|2021-11-01 03:30:30|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635737440000|2021-11-01 03:30:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635737450000|2021-11-01 03:30:50|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1635737480000|2021-11-01 03:31:20|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635737500000|2021-11-01 03:31:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635737520000|2021-11-01 03:32:00|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635737530000|2021-11-01 03:32:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|6
1635737540000|2021-11-01 03:32:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|7
1635737550000|2021-11-01 03:32:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635737560000|2021-11-01 03:32:40|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|5
1635737570000|2021-11-01 03:32:50|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1635737600000|2021-11-01 03:33:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635737610000|2021-11-01 03:33:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635737620000|2021-11-01 03:33:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635737640000|2021-11-01 03:34:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635737650000|2021-11-01 03:34:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|5
1635737680000|2021-11-01 03:34:40|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|5
1635737690000|2021-11-01 03:34:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635737720000|2021-11-01 03:35:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033|1028|4
1635737730000|2021-11-01 03:35:30|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|3
1635737790000|2021-11-01 03:36:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635737800000|2021-11-01 03:36:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635737910000|2021-11-01 03:38:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635737940000|2021-11-01 03:39:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635737950000|2021-11-01 03:39:10|1033|1028|1033|1028|1033|1028|1033|1028|1
1635737970000|2021-11-01 03:39:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635738020000|2021-11-01 03:40:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1635738040000|2021-11-01 03:40:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635738050000|2021-11-01 03:40:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635738060000|2021-11-01 03:41:00|1033|1028|1033|1028|1033|1028|1033|1028|1
1635738070000|2021-11-01 03:41:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635738080000|2021-11-01 03:41:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635738090000|2021-11-01 03:41:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|7
1635738100000|2021-11-01 03:41:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1635738110000|2021-11-01 03:41:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635738120000|2021-11-01 03:42:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635738130000|2021-11-01 03:42:10|1032.9|1027.9|1033|1028|1033|1028|1032.8|1027.8|6
1635738140000|2021-11-01 03:42:20|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|3
1635738180000|2021-11-01 03:43:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1635738190000|2021-11-01 03:43:10|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1635738200000|2021-11-01 03:43:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|5
1635738210000|2021-11-01 03:43:30|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|4
1635738230000|2021-11-01 03:43:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635738240000|2021-11-01 03:44:00|1033|1028|1033|1028|1033|1028|1033|1028|1
1635738260000|2021-11-01 03:44:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635738280000|2021-11-01 03:44:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635738290000|2021-11-01 03:44:50|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635738330000|2021-11-01 03:45:30|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|7
1635738340000|2021-11-01 03:45:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1635738350000|2021-11-01 03:45:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|8
1635738360000|2021-11-01 03:46:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|15
1635738370000|2021-11-01 03:46:10|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|8
1635738380000|2021-11-01 03:46:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635738410000|2021-11-01 03:46:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635738430000|2021-11-01 03:47:10|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635738450000|2021-11-01 03:47:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1635738460000|2021-11-01 03:47:40|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.9|1027.9|4
1635738470000|2021-11-01 03:47:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|8
1635738480000|2021-11-01 03:48:00|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|8
1635738490000|2021-11-01 03:48:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|6
1635738500000|2021-11-01 03:48:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635738520000|2021-11-01 03:48:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635738530000|2021-11-01 03:48:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635738640000|2021-11-01 03:50:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635738660000|2021-11-01 03:51:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635738670000|2021-11-01 03:51:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635738690000|2021-11-01 03:51:30|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|4
1635738720000|2021-11-01 03:52:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635738730000|2021-11-01 03:52:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635738760000|2021-11-01 03:52:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635738770000|2021-11-01 03:52:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635738790000|2021-11-01 03:53:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635738830000|2021-11-01 03:53:50|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635738860000|2021-11-01 03:54:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635738920000|2021-11-01 03:55:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635738930000|2021-11-01 03:55:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635738950000|2021-11-01 03:55:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635738980000|2021-11-01 03:56:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635739000000|2021-11-01 03:56:40|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1635739050000|2021-11-01 03:57:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635739070000|2021-11-01 03:57:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635739170000|2021-11-01 03:59:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635739180000|2021-11-01 03:59:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635739190000|2021-11-01 03:59:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635739200000|2021-11-01 04:00:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1635739210000|2021-11-01 04:00:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635739230000|2021-11-01 04:00:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635739240000|2021-11-01 04:00:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635739260000|2021-11-01 04:01:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635739320000|2021-11-01 04:02:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635739330000|2021-11-01 04:02:10|1033.2|1028.2|1033|1028|1033.2|1028.2|1033|1028|3
1635739380000|2021-11-01 04:03:00|1032.8|1027.8|1032.8|1027.8|1033|1028|1032.7|1027.7|5
1635739410000|2021-11-01 04:03:30|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|5
1635739420000|2021-11-01 04:03:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635739430000|2021-11-01 04:03:50|1032.7|1027.7|1032.8|1027.8|1032.9|1027.9|1032.6|1027.6|8
1635739440000|2021-11-01 04:04:00|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|3
1635739480000|2021-11-01 04:04:40|1032.6|1027.6|1033.1|1028.1|1033.1|1028.1|1032.6|1027.6|2
1635739490000|2021-11-01 04:04:50|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635739500000|2021-11-01 04:05:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|4
1635739510000|2021-11-01 04:05:10|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|6
1635739520000|2021-11-01 04:05:20|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635739540000|2021-11-01 04:05:40|1033.2|1028.2|1032.8|1027.8|1033.2|1028.2|1032.8|1027.8|5
1635739550000|2021-11-01 04:05:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635739560000|2021-11-01 04:06:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635739600000|2021-11-01 04:06:40|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1635739610000|2021-11-01 04:06:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|5
1635739620000|2021-11-01 04:07:00|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1635739630000|2021-11-01 04:07:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635739640000|2021-11-01 04:07:20|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|6
1635739660000|2021-11-01 04:07:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635739670000|2021-11-01 04:07:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635739680000|2021-11-01 04:08:00|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|4
1635739700000|2021-11-01 04:08:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|11
1635739710000|2021-11-01 04:08:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635739720000|2021-11-01 04:08:40|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|5
1635739730000|2021-11-01 04:08:50|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635739800000|2021-11-01 04:10:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635739910000|2021-11-01 04:11:50|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635739920000|2021-11-01 04:12:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1635740000000|2021-11-01 04:13:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635740040000|2021-11-01 04:14:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1635740130000|2021-11-01 04:15:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635740140000|2021-11-01 04:15:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1635740150000|2021-11-01 04:15:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1635740160000|2021-11-01 04:16:00|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1635740170000|2021-11-01 04:16:10|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635740180000|2021-11-01 04:16:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|8
1635740190000|2021-11-01 04:16:30|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|6
1635740240000|2021-11-01 04:17:20|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635740490000|2021-11-01 04:21:30|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|3
1635740510000|2021-11-01 04:21:50|1033|1028|1032.9|1027.9|1033|1028|1032.8|1027.8|5
1635740530000|2021-11-01 04:22:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635740540000|2021-11-01 04:22:20|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|3
1635740550000|2021-11-01 04:22:30|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635740560000|2021-11-01 04:22:40|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635740570000|2021-11-01 04:22:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635740590000|2021-11-01 04:23:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635740620000|2021-11-01 04:23:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635740630000|2021-11-01 04:23:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635740640000|2021-11-01 04:24:00|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|4
1635740650000|2021-11-01 04:24:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1635740660000|2021-11-01 04:24:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635740670000|2021-11-01 04:24:30|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|6
1635740690000|2021-11-01 04:24:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635740700000|2021-11-01 04:25:00|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|4
1635740710000|2021-11-01 04:25:10|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|10
1635740720000|2021-11-01 04:25:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|3
1635740730000|2021-11-01 04:25:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635740740000|2021-11-01 04:25:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|6
1635740750000|2021-11-01 04:25:50|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|9
1635740760000|2021-11-01 04:26:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|3
1635740800000|2021-11-01 04:26:40|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|9
1635740820000|2021-11-01 04:27:00|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1635740830000|2021-11-01 04:27:10|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635740910000|2021-11-01 04:28:30|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1635740940000|2021-11-01 04:29:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635741000000|2021-11-01 04:30:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1635741020000|2021-11-01 04:30:20|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|6
1635741030000|2021-11-01 04:30:30|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|13
1635741040000|2021-11-01 04:30:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635741050000|2021-11-01 04:30:50|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|6
1635741110000|2021-11-01 04:31:50|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|5
1635741120000|2021-11-01 04:32:00|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|4
1635741150000|2021-11-01 04:32:30|1032.1|1027.1|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|6
1635741220000|2021-11-01 04:33:40|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|4
1635741240000|2021-11-01 04:34:00|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|7
1635741250000|2021-11-01 04:34:10|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1635741270000|2021-11-01 04:34:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635741310000|2021-11-01 04:35:10|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1635741340000|2021-11-01 04:35:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1635741380000|2021-11-01 04:36:20|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|3
1635741430000|2021-11-01 04:37:10|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1635741470000|2021-11-01 04:37:50|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|4
1635741480000|2021-11-01 04:38:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|5
1635741490000|2021-11-01 04:38:10|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|3
1635741510000|2021-11-01 04:38:30|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|4
1635741520000|2021-11-01 04:38:40|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1635741530000|2021-11-01 04:38:50|1032.2|1027.2|1032.6|1027.6|1032.6|1027.6|1032.1|1027.1|6
1635741540000|2021-11-01 04:39:00|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1635741550000|2021-11-01 04:39:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635741560000|2021-11-01 04:39:20|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635741600000|2021-11-01 04:40:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1635741610000|2021-11-01 04:40:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635741640000|2021-11-01 04:40:40|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1635741650000|2021-11-01 04:40:50|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|4
1635741670000|2021-11-01 04:41:10|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.2|1027.2|2
1635741680000|2021-11-01 04:41:20|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1635741700000|2021-11-01 04:41:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|5
1635741710000|2021-11-01 04:41:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1635741720000|2021-11-01 04:42:00|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1635741740000|2021-11-01 04:42:20|1032|1027|1032|1027|1032.1|1027.1|1032|1027|3
1635741750000|2021-11-01 04:42:30|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|4
1635741760000|2021-11-01 04:42:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635741780000|2021-11-01 04:43:00|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1635741810000|2021-11-01 04:43:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635741820000|2021-11-01 04:43:40|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1635741850000|2021-11-01 04:44:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635741860000|2021-11-01 04:44:20|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1635741890000|2021-11-01 04:44:50|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|4
1635742060000|2021-11-01 04:47:40|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|6
1635742070000|2021-11-01 04:47:50|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|5
1635742080000|2021-11-01 04:48:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635742100000|2021-11-01 04:48:20|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|12
1635742110000|2021-11-01 04:48:30|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|4
1635742120000|2021-11-01 04:48:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635742180000|2021-11-01 04:49:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635742260000|2021-11-01 04:51:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635742280000|2021-11-01 04:51:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|5
1635742320000|2021-11-01 04:52:00|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|4
1635742330000|2021-11-01 04:52:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1635742340000|2021-11-01 04:52:20|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1635742360000|2021-11-01 04:52:40|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|6
1635742370000|2021-11-01 04:52:50|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|8
1635742380000|2021-11-01 04:53:00|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|3
1635742420000|2021-11-01 04:53:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635742500000|2021-11-01 04:55:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1635742560000|2021-11-01 04:56:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635742570000|2021-11-01 04:56:10|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|3
1635742580000|2021-11-01 04:56:20|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|8
1635742590000|2021-11-01 04:56:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635742600000|2021-11-01 04:56:40|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|5
1635742610000|2021-11-01 04:56:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1635742620000|2021-11-01 04:57:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635742630000|2021-11-01 04:57:10|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635742660000|2021-11-01 04:57:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635742680000|2021-11-01 04:58:00|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1635742760000|2021-11-01 04:59:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1635742770000|2021-11-01 04:59:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1635742780000|2021-11-01 04:59:40|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1635742790000|2021-11-01 04:59:50|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1635742800000|2021-11-01 05:00:00|1032.7|1027.7|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|11
1635742930000|2021-11-01 05:02:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635742950000|2021-11-01 05:02:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635743060000|2021-11-01 05:04:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635743090000|2021-11-01 05:04:50|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635743170000|2021-11-01 05:06:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635743180000|2021-11-01 05:06:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635743190000|2021-11-01 05:06:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1635743210000|2021-11-01 05:06:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635743220000|2021-11-01 05:07:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1635743230000|2021-11-01 05:07:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|6
1635743240000|2021-11-01 05:07:20|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|3
1635743260000|2021-11-01 05:07:40|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1635743270000|2021-11-01 05:07:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635743280000|2021-11-01 05:08:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|7
1635743330000|2021-11-01 05:08:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635743520000|2021-11-01 05:12:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635743550000|2021-11-01 05:12:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635743560000|2021-11-01 05:12:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635743580000|2021-11-01 05:13:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635743670000|2021-11-01 05:14:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635743690000|2021-11-01 05:14:50|1033.5|1028.5|1034.2|1029.2|1034.4|1029.4|1033.5|1028.5|8
1635743750000|2021-11-01 05:15:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635743810000|2021-11-01 05:16:50|1034.3|1029.3|1034|1029|1034.3|1029.3|1034|1029|3
1635743820000|2021-11-01 05:17:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1635743890000|2021-11-01 05:18:10|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|5
1635743900000|2021-11-01 05:18:20|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1635743940000|2021-11-01 05:19:00|1034|1029|1034|1029|1034|1029|1033.9|1028.9|9
1635743980000|2021-11-01 05:19:40|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1635743990000|2021-11-01 05:19:50|1034|1029|1034|1029|1034|1029|1033.9|1028.9|5
1635744030000|2021-11-01 05:20:30|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|3
1635744040000|2021-11-01 05:20:40|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|3
1635744050000|2021-11-01 05:20:50|1033.7|1028.7|1034.1|1029.1|1034.1|1029.1|1033.7|1028.7|3
1635744070000|2021-11-01 05:21:10|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635744090000|2021-11-01 05:21:30|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635744100000|2021-11-01 05:21:40|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|4
1635744110000|2021-11-01 05:21:50|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|8
1635744120000|2021-11-01 05:22:00|1034|1029|1034|1029|1034.1|1029.1|1034|1029|5
1635744190000|2021-11-01 05:23:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635744230000|2021-11-01 05:23:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635744240000|2021-11-01 05:24:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635744250000|2021-11-01 05:24:10|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635744270000|2021-11-01 05:24:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635744280000|2021-11-01 05:24:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635744300000|2021-11-01 05:25:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635744320000|2021-11-01 05:25:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|7
1635744350000|2021-11-01 05:25:50|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635744360000|2021-11-01 05:26:00|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635744400000|2021-11-01 05:26:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1635744410000|2021-11-01 05:26:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635744420000|2021-11-01 05:27:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635744430000|2021-11-01 05:27:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635744440000|2021-11-01 05:27:20|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|8
1635744450000|2021-11-01 05:27:30|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|8
1635744460000|2021-11-01 05:27:40|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|13
1635744480000|2021-11-01 05:28:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|5
1635744500000|2021-11-01 05:28:20|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1635744520000|2021-11-01 05:28:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635744530000|2021-11-01 05:28:50|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|5
1635744540000|2021-11-01 05:29:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|9
1635744550000|2021-11-01 05:29:10|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|6
1635744570000|2021-11-01 05:29:30|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1635744590000|2021-11-01 05:29:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635744600000|2021-11-01 05:30:00|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|9
1635744610000|2021-11-01 05:30:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|9
1635744640000|2021-11-01 05:30:40|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635744650000|2021-11-01 05:30:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|5
1635744660000|2021-11-01 05:31:00|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|6
1635744670000|2021-11-01 05:31:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|9
1635744680000|2021-11-01 05:31:20|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|6
1635744690000|2021-11-01 05:31:30|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|9
1635744700000|2021-11-01 05:31:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635744710000|2021-11-01 05:31:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635744720000|2021-11-01 05:32:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635744750000|2021-11-01 05:32:30|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|3
1635744760000|2021-11-01 05:32:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|6
1635744770000|2021-11-01 05:32:50|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635744780000|2021-11-01 05:33:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635744790000|2021-11-01 05:33:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|4
1635744820000|2021-11-01 05:33:40|1033.3|1028.3|1032.9|1027.9|1033.4|1028.4|1032.9|1027.9|15
1635744830000|2021-11-01 05:33:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635744840000|2021-11-01 05:34:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|4
1635744870000|2021-11-01 05:34:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635744880000|2021-11-01 05:34:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635744900000|2021-11-01 05:35:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635744910000|2021-11-01 05:35:10|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1635744920000|2021-11-01 05:35:20|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|6
1635744930000|2021-11-01 05:35:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635744970000|2021-11-01 05:36:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635744980000|2021-11-01 05:36:20|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635745000000|2021-11-01 05:36:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|3
1635745030000|2021-11-01 05:37:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1635745080000|2021-11-01 05:38:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635745090000|2021-11-01 05:38:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635745110000|2021-11-01 05:38:30|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|4
1635745120000|2021-11-01 05:38:40|1034.5|1029.5|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|6
1635745130000|2021-11-01 05:38:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1635745140000|2021-11-01 05:39:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|7
1635745150000|2021-11-01 05:39:10|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1635745160000|2021-11-01 05:39:20|1034.6|1029.6|1034.2|1029.2|1034.6|1029.6|1034.2|1029.2|4
1635745170000|2021-11-01 05:39:30|1034.1|1029.1|1034.4|1029.4|1034.5|1029.5|1034.1|1029.1|6
1635745180000|2021-11-01 05:39:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635745190000|2021-11-01 05:39:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|7
1635745200000|2021-11-01 05:40:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635745250000|2021-11-01 05:40:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635745260000|2021-11-01 05:41:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635745290000|2021-11-01 05:41:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1635745320000|2021-11-01 05:42:00|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|5
1635745330000|2021-11-01 05:42:10|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|12
1635745380000|2021-11-01 05:43:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|5
1635745400000|2021-11-01 05:43:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635745410000|2021-11-01 05:43:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635745430000|2021-11-01 05:43:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|8
1635745440000|2021-11-01 05:44:00|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.5|1029.5|16
1635745460000|2021-11-01 05:44:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1635745470000|2021-11-01 05:44:30|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|12
1635745480000|2021-11-01 05:44:40|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|5
1635745490000|2021-11-01 05:44:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635745500000|2021-11-01 05:45:00|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635745530000|2021-11-01 05:45:30|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|5
1635745540000|2021-11-01 05:45:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1635745550000|2021-11-01 05:45:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635745560000|2021-11-01 05:46:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|6
1635745570000|2021-11-01 05:46:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|4
1635745580000|2021-11-01 05:46:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|4
1635745590000|2021-11-01 05:46:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635745600000|2021-11-01 05:46:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|9
1635745620000|2021-11-01 05:47:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635745630000|2021-11-01 05:47:10|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635745640000|2021-11-01 05:47:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635745650000|2021-11-01 05:47:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635745660000|2021-11-01 05:47:40|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635745670000|2021-11-01 05:47:50|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|10
1635745680000|2021-11-01 05:48:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|5
1635745690000|2021-11-01 05:48:10|1034.3|1029.3|1033.8|1028.8|1034.3|1029.3|1033.7|1028.7|4
1635745710000|2021-11-01 05:48:30|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1635745720000|2021-11-01 05:48:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635745730000|2021-11-01 05:48:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1635745740000|2021-11-01 05:49:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1635745750000|2021-11-01 05:49:10|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|5
1635745760000|2021-11-01 05:49:20|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1635745780000|2021-11-01 05:49:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635745800000|2021-11-01 05:50:00|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635745810000|2021-11-01 05:50:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635745830000|2021-11-01 05:50:30|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635745840000|2021-11-01 05:50:40|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635745850000|2021-11-01 05:50:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|8
1635745870000|2021-11-01 05:51:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635745890000|2021-11-01 05:51:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|4
1635745900000|2021-11-01 05:51:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635745930000|2021-11-01 05:52:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635745940000|2021-11-01 05:52:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635745950000|2021-11-01 05:52:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|5
1635745960000|2021-11-01 05:52:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635745990000|2021-11-01 05:53:10|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|5
1635746000000|2021-11-01 05:53:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635746010000|2021-11-01 05:53:30|1033.8|1028.8|1034.3|1029.3|1034.3|1029.3|1033.7|1028.7|4
1635746020000|2021-11-01 05:53:40|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635746030000|2021-11-01 05:53:50|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|9
1635746040000|2021-11-01 05:54:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1635746060000|2021-11-01 05:54:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|6
1635746070000|2021-11-01 05:54:30|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635746080000|2021-11-01 05:54:40|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1635746090000|2021-11-01 05:54:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|5
1635746100000|2021-11-01 05:55:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|8
1635746110000|2021-11-01 05:55:10|1034.2|1029.2|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|6
1635746120000|2021-11-01 05:55:20|1034.2|1029.2|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|8
1635746130000|2021-11-01 05:55:30|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635746160000|2021-11-01 05:56:00|1034.5|1029.5|1033.9|1028.9|1034.5|1029.5|1033.9|1028.9|8
1635746170000|2021-11-01 05:56:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635746190000|2021-11-01 05:56:30|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|3
1635746200000|2021-11-01 05:56:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1635746210000|2021-11-01 05:56:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635746220000|2021-11-01 05:57:00|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|11
1635746230000|2021-11-01 05:57:10|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635746240000|2021-11-01 05:57:20|1033.6|1028.6|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|8
1635746250000|2021-11-01 05:57:30|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|3
1635746260000|2021-11-01 05:57:40|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635746270000|2021-11-01 05:57:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1635746280000|2021-11-01 05:58:00|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|7
1635746290000|2021-11-01 05:58:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|6
1635746300000|2021-11-01 05:58:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|5
1635746310000|2021-11-01 05:58:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|5
1635746360000|2021-11-01 05:59:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635746370000|2021-11-01 05:59:30|1034.1|1029.1|1034.7|1029.7|1034.7|1029.7|1034.1|1029.1|3
1635746390000|2021-11-01 05:59:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1635746400000|2021-11-01 06:00:00|1034.9|1029.9|1035.1|1030.1|1035.3|1030.3|1034.9|1029.9|9
1635746430000|2021-11-01 06:00:30|1035|1030|1034.7|1029.7|1035|1030|1034.7|1029.7|3
1635746460000|2021-11-01 06:01:00|1034.6|1029.6|1033.9|1028.9|1034.6|1029.6|1033.8|1028.8|6
1635746470000|2021-11-01 06:01:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|10
1635746480000|2021-11-01 06:01:20|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|7
1635746490000|2021-11-01 06:01:30|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1635746500000|2021-11-01 06:01:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635746520000|2021-11-01 06:02:00|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1635746530000|2021-11-01 06:02:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635746540000|2021-11-01 06:02:20|1035.1|1030.1|1035.4|1030.4|1035.5|1030.5|1035.1|1030.1|10
1635746590000|2021-11-01 06:03:10|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1635746600000|2021-11-01 06:03:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1635746610000|2021-11-01 06:03:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635746620000|2021-11-01 06:03:40|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1635746640000|2021-11-01 06:04:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635746650000|2021-11-01 06:04:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635746660000|2021-11-01 06:04:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635746700000|2021-11-01 06:05:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1635746710000|2021-11-01 06:05:10|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|3
1635746720000|2021-11-01 06:05:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635746730000|2021-11-01 06:05:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635746760000|2021-11-01 06:06:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635746770000|2021-11-01 06:06:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635746780000|2021-11-01 06:06:20|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|4
1635746810000|2021-11-01 06:06:50|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|6
1635746830000|2021-11-01 06:07:10|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1635746850000|2021-11-01 06:07:30|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|5
1635746860000|2021-11-01 06:07:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635746870000|2021-11-01 06:07:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1635746880000|2021-11-01 06:08:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|9
1635746890000|2021-11-01 06:08:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|5
1635746900000|2021-11-01 06:08:20|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1635746910000|2021-11-01 06:08:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635746920000|2021-11-01 06:08:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635746930000|2021-11-01 06:08:50|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1635746960000|2021-11-01 06:09:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635746980000|2021-11-01 06:09:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635746990000|2021-11-01 06:09:50|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1635747000000|2021-11-01 06:10:00|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1635747020000|2021-11-01 06:10:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1635747030000|2021-11-01 06:10:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1635747040000|2021-11-01 06:10:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1635747080000|2021-11-01 06:11:20|1035|1030|1034.8|1029.8|1035|1030|1034.8|1029.8|2
1635747090000|2021-11-01 06:11:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635747100000|2021-11-01 06:11:40|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1635747110000|2021-11-01 06:11:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1635747130000|2021-11-01 06:12:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635747160000|2021-11-01 06:12:40|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1635747170000|2021-11-01 06:12:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635747180000|2021-11-01 06:13:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635747240000|2021-11-01 06:14:00|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|7
1635747250000|2021-11-01 06:14:10|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|10
1635747300000|2021-11-01 06:15:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1635747310000|2021-11-01 06:15:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|13
1635747320000|2021-11-01 06:15:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635747330000|2021-11-01 06:15:30|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635747350000|2021-11-01 06:15:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635747360000|2021-11-01 06:16:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635747420000|2021-11-01 06:17:00|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|2
1635747440000|2021-11-01 06:17:20|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|7
1635747450000|2021-11-01 06:17:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|7
1635747460000|2021-11-01 06:17:40|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|3
1635747480000|2021-11-01 06:18:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635747530000|2021-11-01 06:18:50|1033.6|1028.6|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|3
1635747540000|2021-11-01 06:19:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|9
1635747550000|2021-11-01 06:19:10|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635747560000|2021-11-01 06:19:20|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|2
1635747570000|2021-11-01 06:19:30|1033|1028|1033.3|1028.3|1033.4|1028.4|1033|1028|11
1635747590000|2021-11-01 06:19:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635747600000|2021-11-01 06:20:00|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635747610000|2021-11-01 06:20:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635747620000|2021-11-01 06:20:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|4
1635747630000|2021-11-01 06:20:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1635747640000|2021-11-01 06:20:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|5
1635747650000|2021-11-01 06:20:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|12
1635747660000|2021-11-01 06:21:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635747680000|2021-11-01 06:21:20|1033|1028|1032.7|1027.7|1033|1028|1032.7|1027.7|4
1635747720000|2021-11-01 06:22:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|4
1635747750000|2021-11-01 06:22:30|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|2
1635747780000|2021-11-01 06:23:00|1032.2|1027.2|1032.4|1027.4|1032.5|1027.5|1032.2|1027.2|12
1635747790000|2021-11-01 06:23:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1635747800000|2021-11-01 06:23:20|1032.4|1027.4|1032.7|1027.7|1032.7|1027.7|1032.2|1027.2|5
1635747810000|2021-11-01 06:23:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635747820000|2021-11-01 06:23:40|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635747840000|2021-11-01 06:24:00|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635747850000|2021-11-01 06:24:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|10
1635747860000|2021-11-01 06:24:20|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033|1028|6
1635747880000|2021-11-01 06:24:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635747920000|2021-11-01 06:25:20|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|3
1635747930000|2021-11-01 06:25:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1635747940000|2021-11-01 06:25:40|1033|1028|1032.7|1027.7|1033|1028|1032.7|1027.7|4
1635747970000|2021-11-01 06:26:10|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|7
1635747980000|2021-11-01 06:26:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635748000000|2021-11-01 06:26:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635748020000|2021-11-01 06:27:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|5
1635748030000|2021-11-01 06:27:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635748040000|2021-11-01 06:27:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635748050000|2021-11-01 06:27:30|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|7
1635748060000|2021-11-01 06:27:40|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635748070000|2021-11-01 06:27:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635748080000|2021-11-01 06:28:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1635748090000|2021-11-01 06:28:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635748100000|2021-11-01 06:28:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635748120000|2021-11-01 06:28:40|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1635748130000|2021-11-01 06:28:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635748140000|2021-11-01 06:29:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635748150000|2021-11-01 06:29:10|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1635748160000|2021-11-01 06:29:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|5
1635748170000|2021-11-01 06:29:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|8
1635748180000|2021-11-01 06:29:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635748190000|2021-11-01 06:29:50|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635748200000|2021-11-01 06:30:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635748300000|2021-11-01 06:31:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635748310000|2021-11-01 06:31:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635748340000|2021-11-01 06:32:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635748350000|2021-11-01 06:32:30|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1635748360000|2021-11-01 06:32:40|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|5
1635748370000|2021-11-01 06:32:50|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1635748380000|2021-11-01 06:33:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635748390000|2021-11-01 06:33:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635748400000|2021-11-01 06:33:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1635748410000|2021-11-01 06:33:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|8
1635748420000|2021-11-01 06:33:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635748440000|2021-11-01 06:34:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635748500000|2021-11-01 06:35:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1635748510000|2021-11-01 06:35:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|11
1635748520000|2021-11-01 06:35:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1635748570000|2021-11-01 06:36:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635748620000|2021-11-01 06:37:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635748640000|2021-11-01 06:37:20|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|3
1635748650000|2021-11-01 06:37:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1635748660000|2021-11-01 06:37:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1635748680000|2021-11-01 06:38:00|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635748690000|2021-11-01 06:38:10|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|6
1635748700000|2021-11-01 06:38:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1635748710000|2021-11-01 06:38:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1635748720000|2021-11-01 06:38:40|1033|1028|1033|1028|1033.1|1028.1|1033|1028|7
1635748730000|2021-11-01 06:38:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1635748740000|2021-11-01 06:39:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635748750000|2021-11-01 06:39:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635748760000|2021-11-01 06:39:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|6
1635748770000|2021-11-01 06:39:30|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|7
1635748780000|2021-11-01 06:39:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|16
1635748790000|2021-11-01 06:39:50|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|5
1635748800000|2021-11-01 06:40:00|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|6
1635748810000|2021-11-01 06:40:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|9
1635748820000|2021-11-01 06:40:20|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635748830000|2021-11-01 06:40:30|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|3
1635748840000|2021-11-01 06:40:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1635748850000|2021-11-01 06:40:50|1033.9|1028.9|1033.5|1028.5|1034|1029|1033.3|1028.3|8
1635748910000|2021-11-01 06:41:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635748920000|2021-11-01 06:42:00|1032.9|1027.9|1032.7|1027.7|1033|1028|1032.7|1027.7|3
1635748960000|2021-11-01 06:42:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635748980000|2021-11-01 06:43:00|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635748990000|2021-11-01 06:43:10|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|3
1635749030000|2021-11-01 06:43:50|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|5
1635749040000|2021-11-01 06:44:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635749050000|2021-11-01 06:44:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1635749090000|2021-11-01 06:44:50|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|24
1635749100000|2021-11-01 06:45:00|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|9
1635749110000|2021-11-01 06:45:10|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|5
1635749120000|2021-11-01 06:45:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1635749130000|2021-11-01 06:45:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635749140000|2021-11-01 06:45:40|1033|1028|1033|1028|1033.1|1028.1|1033|1028|9
1635749150000|2021-11-01 06:45:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|15
1635749160000|2021-11-01 06:46:00|1033|1028|1033|1028|1033.1|1028.1|1033|1028|11
1635749170000|2021-11-01 06:46:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635749210000|2021-11-01 06:46:50|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|4
1635749220000|2021-11-01 06:47:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|6
1635749240000|2021-11-01 06:47:20|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635749250000|2021-11-01 06:47:30|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|4
1635749260000|2021-11-01 06:47:40|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635749300000|2021-11-01 06:48:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635749320000|2021-11-01 06:48:40|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|3
1635749330000|2021-11-01 06:48:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1635749400000|2021-11-01 06:50:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|7
1635749410000|2021-11-01 06:50:10|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|6
1635749420000|2021-11-01 06:50:20|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1635749430000|2021-11-01 06:50:30|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1635749450000|2021-11-01 06:50:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635749460000|2021-11-01 06:51:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635749500000|2021-11-01 06:51:40|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|8
1635749520000|2021-11-01 06:52:00|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1635749530000|2021-11-01 06:52:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635749580000|2021-11-01 06:53:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635749640000|2021-11-01 06:54:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635749700000|2021-11-01 06:55:00|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1635749760000|2021-11-01 06:56:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635749790000|2021-11-01 06:56:30|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|6
1635749800000|2021-11-01 06:56:40|1032.7|1027.7|1033|1028|1033|1028|1032.7|1027.7|7
1635749830000|2021-11-01 06:57:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1635749840000|2021-11-01 06:57:20|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1635749850000|2021-11-01 06:57:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|12
1635749860000|2021-11-01 06:57:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635749870000|2021-11-01 06:57:50|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|3
1635749880000|2021-11-01 06:58:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635749900000|2021-11-01 06:58:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635749920000|2021-11-01 06:58:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635749940000|2021-11-01 06:59:00|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1635749950000|2021-11-01 06:59:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635749970000|2021-11-01 06:59:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635749980000|2021-11-01 06:59:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|3
1635749990000|2021-11-01 06:59:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635750000000|2021-11-01 07:00:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|5
1635750010000|2021-11-01 07:00:10|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|4
1635750050000|2021-11-01 07:00:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1635750060000|2021-11-01 07:01:00|1032.2|1027.2|1032.4|1027.4|1032.4|1027.4|1032.1|1027.1|5
1635750070000|2021-11-01 07:01:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|8
1635750080000|2021-11-01 07:01:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635750110000|2021-11-01 07:01:50|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|3
1635750120000|2021-11-01 07:02:00|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635750130000|2021-11-01 07:02:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|11
1635750150000|2021-11-01 07:02:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635750160000|2021-11-01 07:02:40|1032.5|1027.5|1032.8|1027.8|1032.9|1027.9|1032.5|1027.5|5
1635750170000|2021-11-01 07:02:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635750180000|2021-11-01 07:03:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635750200000|2021-11-01 07:03:20|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635750210000|2021-11-01 07:03:30|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635750230000|2021-11-01 07:03:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|6
1635750240000|2021-11-01 07:04:00|1033.5|1028.5|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|4
1635750250000|2021-11-01 07:04:10|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.5|1028.5|8
1635750260000|2021-11-01 07:04:20|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635750270000|2021-11-01 07:04:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635750280000|2021-11-01 07:04:40|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|8
1635750290000|2021-11-01 07:04:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|5
1635750300000|2021-11-01 07:05:00|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1635750310000|2021-11-01 07:05:10|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635750320000|2021-11-01 07:05:20|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|2
1635750330000|2021-11-01 07:05:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1635750350000|2021-11-01 07:05:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|7
1635750360000|2021-11-01 07:06:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|8
1635750370000|2021-11-01 07:06:10|1033|1028|1033|1028|1033|1028|1033|1028|1
1635750380000|2021-11-01 07:06:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|8
1635750400000|2021-11-01 07:06:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635750410000|2021-11-01 07:06:50|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635750430000|2021-11-01 07:07:10|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635750440000|2021-11-01 07:07:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635750450000|2021-11-01 07:07:30|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635750460000|2021-11-01 07:07:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1635750470000|2021-11-01 07:07:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635750480000|2021-11-01 07:08:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635750490000|2021-11-01 07:08:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1635750510000|2021-11-01 07:08:30|1032.8|1027.8|1032.9|1027.9|1033|1028|1032.8|1027.8|8
1635750520000|2021-11-01 07:08:40|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635750530000|2021-11-01 07:08:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033|1028|4
1635750540000|2021-11-01 07:09:00|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|5
1635750550000|2021-11-01 07:09:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635750560000|2021-11-01 07:09:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635750570000|2021-11-01 07:09:30|1033|1028|1033|1028|1033.1|1028.1|1033|1028|7
1635750580000|2021-11-01 07:09:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1635750600000|2021-11-01 07:10:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1635750620000|2021-11-01 07:10:20|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|3
1635750630000|2021-11-01 07:10:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1635750640000|2021-11-01 07:10:40|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635750650000|2021-11-01 07:10:50|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1635750660000|2021-11-01 07:11:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635750670000|2021-11-01 07:11:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1635750680000|2021-11-01 07:11:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635750690000|2021-11-01 07:11:30|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|2
1635750700000|2021-11-01 07:11:40|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635750710000|2021-11-01 07:11:50|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|2
1635750720000|2021-11-01 07:12:00|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|7
1635750740000|2021-11-01 07:12:20|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635750750000|2021-11-01 07:12:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635750770000|2021-11-01 07:12:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635750780000|2021-11-01 07:13:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635750800000|2021-11-01 07:13:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635750820000|2021-11-01 07:13:40|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|11
1635750830000|2021-11-01 07:13:50|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1635750840000|2021-11-01 07:14:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|5
1635750850000|2021-11-01 07:14:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1635750860000|2021-11-01 07:14:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635750870000|2021-11-01 07:14:30|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635750880000|2021-11-01 07:14:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|15
1635750900000|2021-11-01 07:15:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1635750910000|2021-11-01 07:15:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635750960000|2021-11-01 07:16:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|12
1635750970000|2021-11-01 07:16:10|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|5
1635751040000|2021-11-01 07:17:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635751080000|2021-11-01 07:18:00|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|6
1635751090000|2021-11-01 07:18:10|1033.6|1028.6|1033.5|1028.5|1033.8|1028.8|1033.4|1028.4|6
1635751110000|2021-11-01 07:18:30|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635751120000|2021-11-01 07:18:40|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635751150000|2021-11-01 07:19:10|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635751170000|2021-11-01 07:19:30|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|5
1635751180000|2021-11-01 07:19:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1635751210000|2021-11-01 07:20:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1635751230000|2021-11-01 07:20:30|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|4
1635751260000|2021-11-01 07:21:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1635751280000|2021-11-01 07:21:20|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1635751290000|2021-11-01 07:21:30|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635751300000|2021-11-01 07:21:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635751310000|2021-11-01 07:21:50|1033|1028|1033|1028|1033|1028|1032.9|1027.9|5
1635751320000|2021-11-01 07:22:00|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|4
1635751330000|2021-11-01 07:22:10|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|5
1635751340000|2021-11-01 07:22:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1635751350000|2021-11-01 07:22:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|6
1635751360000|2021-11-01 07:22:40|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635751370000|2021-11-01 07:22:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635751380000|2021-11-01 07:23:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1635751390000|2021-11-01 07:23:10|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|9
1635751400000|2021-11-01 07:23:20|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|13
1635751410000|2021-11-01 07:23:30|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635751440000|2021-11-01 07:24:00|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|4
1635751450000|2021-11-01 07:24:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635751470000|2021-11-01 07:24:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1635751480000|2021-11-01 07:24:40|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|10
1635751490000|2021-11-01 07:24:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|4
1635751500000|2021-11-01 07:25:00|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.9|1027.9|10
1635751510000|2021-11-01 07:25:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1635751540000|2021-11-01 07:25:40|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635751550000|2021-11-01 07:25:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|6
1635751560000|2021-11-01 07:26:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|10
1635751570000|2021-11-01 07:26:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635751580000|2021-11-01 07:26:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635751600000|2021-11-01 07:26:40|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1635751610000|2021-11-01 07:26:50|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|12
1635751620000|2021-11-01 07:27:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|4
1635751630000|2021-11-01 07:27:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.8|1027.8|4
1635751640000|2021-11-01 07:27:20|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635751650000|2021-11-01 07:27:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1635751670000|2021-11-01 07:27:50|1033|1028|1033|1028|1033|1028|1033|1028|1
1635751680000|2021-11-01 07:28:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1635751690000|2021-11-01 07:28:10|1033|1028|1033|1028|1033.1|1028.1|1033|1028|7
1635751700000|2021-11-01 07:28:20|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|9
1635751710000|2021-11-01 07:28:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1635751720000|2021-11-01 07:28:40|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1635751730000|2021-11-01 07:28:50|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|4
1635751740000|2021-11-01 07:29:00|1033|1028|1033|1028|1033.1|1028.1|1032.9|1027.9|5
1635751750000|2021-11-01 07:29:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|10
1635751760000|2021-11-01 07:29:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635751770000|2021-11-01 07:29:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635751780000|2021-11-01 07:29:40|1033.4|1028.4|1033.6|1028.6|1033.7|1028.7|1033.3|1028.3|10
1635751810000|2021-11-01 07:30:10|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1635751820000|2021-11-01 07:30:20|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635751830000|2021-11-01 07:30:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1635751840000|2021-11-01 07:30:40|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|7
1635751850000|2021-11-01 07:30:50|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1034.3|1029.3|4
1635751860000|2021-11-01 07:31:00|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|2
1635751870000|2021-11-01 07:31:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635751880000|2021-11-01 07:31:20|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|9
1635751890000|2021-11-01 07:31:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635751900000|2021-11-01 07:31:40|1033.6|1028.6|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|4
1635751910000|2021-11-01 07:31:50|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|8
1635751920000|2021-11-01 07:32:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635751930000|2021-11-01 07:32:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|8
1635751940000|2021-11-01 07:32:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635751950000|2021-11-01 07:32:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|5
1635751960000|2021-11-01 07:32:40|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|7
1635751970000|2021-11-01 07:32:50|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635751990000|2021-11-01 07:33:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|9
1635752000000|2021-11-01 07:33:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635752040000|2021-11-01 07:34:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|5
1635752050000|2021-11-01 07:34:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1635752060000|2021-11-01 07:34:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635752080000|2021-11-01 07:34:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635752090000|2021-11-01 07:34:50|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|8
1635752100000|2021-11-01 07:35:00|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|5
1635752110000|2021-11-01 07:35:10|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1635752120000|2021-11-01 07:35:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635752130000|2021-11-01 07:35:30|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|10
1635752180000|2021-11-01 07:36:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635752190000|2021-11-01 07:36:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635752210000|2021-11-01 07:36:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635752220000|2021-11-01 07:37:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635752240000|2021-11-01 07:37:20|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|4
1635752290000|2021-11-01 07:38:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|9
1635752310000|2021-11-01 07:38:30|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1635752320000|2021-11-01 07:38:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635752330000|2021-11-01 07:38:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|4
1635752340000|2021-11-01 07:39:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635752380000|2021-11-01 07:39:40|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1635752430000|2021-11-01 07:40:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635752440000|2021-11-01 07:40:40|1034|1029|1034.5|1029.5|1034.5|1029.5|1034|1029|4
1635752470000|2021-11-01 07:41:10|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|2
1635752500000|2021-11-01 07:41:40|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|4
1635752540000|2021-11-01 07:42:20|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635752560000|2021-11-01 07:42:40|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|6
1635752570000|2021-11-01 07:42:50|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635752580000|2021-11-01 07:43:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635752600000|2021-11-01 07:43:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635752610000|2021-11-01 07:43:30|1034.7|1029.7|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|7
1635752620000|2021-11-01 07:43:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1635752630000|2021-11-01 07:43:50|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1635752640000|2021-11-01 07:44:00|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|7
1635752650000|2021-11-01 07:44:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|8
1635752690000|2021-11-01 07:44:50|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|4
1635752700000|2021-11-01 07:45:00|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|6
1635752710000|2021-11-01 07:45:10|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635752720000|2021-11-01 07:45:20|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635752750000|2021-11-01 07:45:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635752760000|2021-11-01 07:46:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635752790000|2021-11-01 07:46:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1635752800000|2021-11-01 07:46:40|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1635752820000|2021-11-01 07:47:00|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635752830000|2021-11-01 07:47:10|1035|1030|1035|1030|1035|1030|1035|1030|1
1635752840000|2021-11-01 07:47:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635752860000|2021-11-01 07:47:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635752870000|2021-11-01 07:47:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635752890000|2021-11-01 07:48:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635752900000|2021-11-01 07:48:20|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|5
1635752910000|2021-11-01 07:48:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635752940000|2021-11-01 07:49:00|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635752950000|2021-11-01 07:49:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635752960000|2021-11-01 07:49:20|1034.8|1029.8|1034.3|1029.3|1034.8|1029.8|1034.3|1029.3|3
1635752970000|2021-11-01 07:49:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1635752980000|2021-11-01 07:49:40|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635752990000|2021-11-01 07:49:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|9
1635753000000|2021-11-01 07:50:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|5
1635753030000|2021-11-01 07:50:30|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|16
1635753050000|2021-11-01 07:50:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635753060000|2021-11-01 07:51:00|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635753070000|2021-11-01 07:51:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1635753080000|2021-11-01 07:51:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635753090000|2021-11-01 07:51:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635753100000|2021-11-01 07:51:40|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|8
1635753110000|2021-11-01 07:51:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635753120000|2021-11-01 07:52:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1635753160000|2021-11-01 07:52:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1635753170000|2021-11-01 07:52:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635753180000|2021-11-01 07:53:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635753210000|2021-11-01 07:53:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635753270000|2021-11-01 07:54:30|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1635753280000|2021-11-01 07:54:40|1032.6|1027.6|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|6
1635753290000|2021-11-01 07:54:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|4
1635753320000|2021-11-01 07:55:20|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|3
1635753330000|2021-11-01 07:55:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635753340000|2021-11-01 07:55:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635753350000|2021-11-01 07:55:50|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|14
1635753360000|2021-11-01 07:56:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|4
1635753370000|2021-11-01 07:56:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|7
1635753380000|2021-11-01 07:56:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635753400000|2021-11-01 07:56:40|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1635753410000|2021-11-01 07:56:50|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1635753440000|2021-11-01 07:57:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635753460000|2021-11-01 07:57:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|7
1635753470000|2021-11-01 07:57:50|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635753480000|2021-11-01 07:58:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635753510000|2021-11-01 07:58:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|3
1635753530000|2021-11-01 07:58:50|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1635753540000|2021-11-01 07:59:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1635753550000|2021-11-01 07:59:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635753560000|2021-11-01 07:59:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|12
1635753570000|2021-11-01 07:59:30|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|5
1635753600000|2021-11-01 08:00:00|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|14
1635753610000|2021-11-01 08:00:10|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1635753620000|2021-11-01 08:00:20|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|3
1635753630000|2021-11-01 08:00:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|6
1635753640000|2021-11-01 08:00:40|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1635753650000|2021-11-01 08:00:50|1032.9|1027.9|1032.8|1027.8|1033|1028|1032.8|1027.8|3
1635753660000|2021-11-01 08:01:00|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|4
1635753670000|2021-11-01 08:01:10|1032.7|1027.7|1033|1028|1033|1028|1032.7|1027.7|3
1635753680000|2021-11-01 08:01:20|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635753690000|2021-11-01 08:01:30|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|3
1635753700000|2021-11-01 08:01:40|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|7
1635753710000|2021-11-01 08:01:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635753720000|2021-11-01 08:02:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|11
1635753730000|2021-11-01 08:02:10|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|9
1635753740000|2021-11-01 08:02:20|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|3
1635753760000|2021-11-01 08:02:40|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.8|1028.8|5
1635753770000|2021-11-01 08:02:50|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1635753780000|2021-11-01 08:03:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635753790000|2021-11-01 08:03:10|1034.2|1029.2|1034.7|1029.7|1034.7|1029.7|1034.2|1029.2|14
1635753800000|2021-11-01 08:03:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635753810000|2021-11-01 08:03:30|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635753820000|2021-11-01 08:03:40|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1635753830000|2021-11-01 08:03:50|1034.7|1029.7|1034|1029|1034.7|1029.7|1034|1029|8
1635753840000|2021-11-01 08:04:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1635753850000|2021-11-01 08:04:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1635753860000|2021-11-01 08:04:20|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635753870000|2021-11-01 08:04:30|1034.1|1029.1|1034|1029|1034.3|1029.3|1034|1029|7
1635753880000|2021-11-01 08:04:40|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635753890000|2021-11-01 08:04:50|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|4
1635753900000|2021-11-01 08:05:00|1034|1029|1034.6|1029.6|1034.6|1029.6|1034|1029|7
1635753910000|2021-11-01 08:05:10|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|5
1635753920000|2021-11-01 08:05:20|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|6
1635753930000|2021-11-01 08:05:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|9
1635753940000|2021-11-01 08:05:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|6
1635753950000|2021-11-01 08:05:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|12
1635753960000|2021-11-01 08:06:00|1034.7|1029.7|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|7
1635753980000|2021-11-01 08:06:20|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|4
1635753990000|2021-11-01 08:06:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|7
1635754000000|2021-11-01 08:06:40|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|4
1635754010000|2021-11-01 08:06:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635754020000|2021-11-01 08:07:00|1034.3|1029.3|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|8
1635754030000|2021-11-01 08:07:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1635754060000|2021-11-01 08:07:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635754070000|2021-11-01 08:07:50|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|8
1635754080000|2021-11-01 08:08:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|4
1635754100000|2021-11-01 08:08:20|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635754110000|2021-11-01 08:08:30|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1635754130000|2021-11-01 08:08:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1635754140000|2021-11-01 08:09:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1635754150000|2021-11-01 08:09:10|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1635754160000|2021-11-01 08:09:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635754190000|2021-11-01 08:09:50|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1635754200000|2021-11-01 08:10:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635754230000|2021-11-01 08:10:30|1033.7|1028.7|1034|1029|1034|1029|1033.7|1028.7|5
1635754240000|2021-11-01 08:10:40|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|5
1635754250000|2021-11-01 08:10:50|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|4
1635754300000|2021-11-01 08:11:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635754310000|2021-11-01 08:11:50|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1635754330000|2021-11-01 08:12:10|1034.1|1029.1|1034.3|1029.3|1034.4|1029.4|1034.1|1029.1|5
1635754340000|2021-11-01 08:12:20|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635754350000|2021-11-01 08:12:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635754360000|2021-11-01 08:12:40|1034.4|1029.4|1034|1029|1034.4|1029.4|1034|1029|4
1635754370000|2021-11-01 08:12:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635754400000|2021-11-01 08:13:20|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|6
1635754420000|2021-11-01 08:13:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1635754430000|2021-11-01 08:13:50|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|3
1635754440000|2021-11-01 08:14:00|1034|1029|1033.4|1028.4|1034|1029|1033.4|1028.4|4
1635754470000|2021-11-01 08:14:30|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|7
1635754480000|2021-11-01 08:14:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635754500000|2021-11-01 08:15:00|1033.2|1028.2|1032.8|1027.8|1033.2|1028.2|1032.8|1027.8|3
1635754510000|2021-11-01 08:15:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635754520000|2021-11-01 08:15:20|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|14
1635754530000|2021-11-01 08:15:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|8
1635754540000|2021-11-01 08:15:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1635754560000|2021-11-01 08:16:00|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1635754570000|2021-11-01 08:16:10|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1635754580000|2021-11-01 08:16:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635754590000|2021-11-01 08:16:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|4
1635754600000|2021-11-01 08:16:40|1033|1028|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|4
1635754610000|2021-11-01 08:16:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635754620000|2021-11-01 08:17:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635754630000|2021-11-01 08:17:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635754680000|2021-11-01 08:18:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1635754710000|2021-11-01 08:18:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|3
1635754750000|2021-11-01 08:19:10|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1635754760000|2021-11-01 08:19:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1635754780000|2021-11-01 08:19:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1635754790000|2021-11-01 08:19:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1635754800000|2021-11-01 08:20:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1635754810000|2021-11-01 08:20:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635754830000|2021-11-01 08:20:30|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1635754840000|2021-11-01 08:20:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635754850000|2021-11-01 08:20:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635754860000|2021-11-01 08:21:00|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|4
1635754870000|2021-11-01 08:21:10|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|10
1635754880000|2021-11-01 08:21:20|1034.2|1029.2|1033.9|1028.9|1034.2|1029.2|1033.9|1028.9|6
1635754890000|2021-11-01 08:21:30|1033.7|1028.7|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|4
1635754900000|2021-11-01 08:21:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635754910000|2021-11-01 08:21:50|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635754940000|2021-11-01 08:22:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635754960000|2021-11-01 08:22:40|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|16
1635754970000|2021-11-01 08:22:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|10
1635754990000|2021-11-01 08:23:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635755000000|2021-11-01 08:23:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635755020000|2021-11-01 08:23:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|4
1635755030000|2021-11-01 08:23:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|13
1635755050000|2021-11-01 08:24:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|5
1635755060000|2021-11-01 08:24:20|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|8
1635755070000|2021-11-01 08:24:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635755080000|2021-11-01 08:24:40|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1635755100000|2021-11-01 08:25:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635755120000|2021-11-01 08:25:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635755130000|2021-11-01 08:25:30|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|4
1635755140000|2021-11-01 08:25:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1635755150000|2021-11-01 08:25:50|1033|1028|1033|1028|1033|1028|1032.9|1027.9|5
1635755160000|2021-11-01 08:26:00|1032.9|1027.9|1033.1|1028.1|1033.2|1028.2|1032.9|1027.9|6
1635755170000|2021-11-01 08:26:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1635755180000|2021-11-01 08:26:20|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1635755190000|2021-11-01 08:26:30|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1635755200000|2021-11-01 08:26:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1635755210000|2021-11-01 08:26:50|1032.4|1027.4|1032|1027|1032.4|1027.4|1032|1027|7
1635755230000|2021-11-01 08:27:10|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1635755240000|2021-11-01 08:27:20|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1635755250000|2021-11-01 08:27:30|1032.4|1027.4|1032.8|1027.8|1032.8|1027.8|1032.4|1027.4|3
1635755260000|2021-11-01 08:27:40|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.5|1027.5|15
1635755270000|2021-11-01 08:27:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635755290000|2021-11-01 08:28:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1635755300000|2021-11-01 08:28:20|1033|1028|1033.3|1028.3|1033.3|1028.3|1033|1028|3
1635755310000|2021-11-01 08:28:30|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635755320000|2021-11-01 08:28:40|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635755330000|2021-11-01 08:28:50|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1635755340000|2021-11-01 08:29:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635755350000|2021-11-01 08:29:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1635755370000|2021-11-01 08:29:30|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|2
1635755380000|2021-11-01 08:29:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|6
1635755390000|2021-11-01 08:29:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635755420000|2021-11-01 08:30:20|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1635755430000|2021-11-01 08:30:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635755440000|2021-11-01 08:30:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1635755450000|2021-11-01 08:30:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635755500000|2021-11-01 08:31:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|10
1635755510000|2021-11-01 08:31:50|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|6
1635755520000|2021-11-01 08:32:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635755530000|2021-11-01 08:32:10|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|3
1635755540000|2021-11-01 08:32:20|1034|1029|1034|1029|1034.1|1029.1|1034|1029|3
1635755550000|2021-11-01 08:32:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|5
1635755560000|2021-11-01 08:32:40|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635755580000|2021-11-01 08:33:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|4
1635755590000|2021-11-01 08:33:10|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1635755600000|2021-11-01 08:33:20|1034|1029|1034|1029|1034|1029|1034|1029|1
1635755610000|2021-11-01 08:33:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635755670000|2021-11-01 08:34:30|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635755700000|2021-11-01 08:35:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635755710000|2021-11-01 08:35:10|1034.6|1029.6|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|5
1635755720000|2021-11-01 08:35:20|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|6
1635755730000|2021-11-01 08:35:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635755770000|2021-11-01 08:36:10|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|4
1635755780000|2021-11-01 08:36:20|1034.5|1029.5|1034.2|1029.2|1034.5|1029.5|1034.1|1029.1|4
1635755790000|2021-11-01 08:36:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635755800000|2021-11-01 08:36:40|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1635755810000|2021-11-01 08:36:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635755820000|2021-11-01 08:37:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635755840000|2021-11-01 08:37:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1635755850000|2021-11-01 08:37:30|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|3
1635755890000|2021-11-01 08:38:10|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1635755900000|2021-11-01 08:38:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|3
1635755910000|2021-11-01 08:38:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635755920000|2021-11-01 08:38:40|1034.9|1029.9|1034.5|1029.5|1034.9|1029.9|1034.5|1029.5|4
1635755930000|2021-11-01 08:38:50|1034.4|1029.4|1034.6|1029.6|1034.8|1029.8|1034.4|1029.4|7
1635755940000|2021-11-01 08:39:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|7
1635755950000|2021-11-01 08:39:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635755960000|2021-11-01 08:39:20|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|5
1635755970000|2021-11-01 08:39:30|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635755980000|2021-11-01 08:39:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635755990000|2021-11-01 08:39:50|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|6
1635756020000|2021-11-01 08:40:20|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|4
1635756030000|2021-11-01 08:40:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635756040000|2021-11-01 08:40:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635756060000|2021-11-01 08:41:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|5
1635756070000|2021-11-01 08:41:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635756080000|2021-11-01 08:41:20|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635756120000|2021-11-01 08:42:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635756130000|2021-11-01 08:42:10|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|4
1635756140000|2021-11-01 08:42:20|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635756190000|2021-11-01 08:43:10|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1635756200000|2021-11-01 08:43:20|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|5
1635756220000|2021-11-01 08:43:40|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1635756230000|2021-11-01 08:43:50|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635756240000|2021-11-01 08:44:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635756250000|2021-11-01 08:44:10|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|5
1635756260000|2021-11-01 08:44:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635756270000|2021-11-01 08:44:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635756280000|2021-11-01 08:44:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635756300000|2021-11-01 08:45:00|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635756310000|2021-11-01 08:45:10|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635756330000|2021-11-01 08:45:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635756350000|2021-11-01 08:45:50|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1635756360000|2021-11-01 08:46:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|5
1635756370000|2021-11-01 08:46:10|1034.5|1029.5|1034.1|1029.1|1034.5|1029.5|1034.1|1029.1|3
1635756380000|2021-11-01 08:46:20|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1635756390000|2021-11-01 08:46:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1635756400000|2021-11-01 08:46:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635756410000|2021-11-01 08:46:50|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|3
1635756420000|2021-11-01 08:47:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|5
1635756430000|2021-11-01 08:47:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|13
1635756440000|2021-11-01 08:47:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|7
1635756450000|2021-11-01 08:47:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|6
1635756460000|2021-11-01 08:47:40|1034.3|1029.3|1033.9|1028.9|1034.3|1029.3|1033.8|1028.8|8
1635756470000|2021-11-01 08:47:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635756480000|2021-11-01 08:48:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635756490000|2021-11-01 08:48:10|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635756500000|2021-11-01 08:48:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635756510000|2021-11-01 08:48:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1635756520000|2021-11-01 08:48:40|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|5
1635756530000|2021-11-01 08:48:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1635756540000|2021-11-01 08:49:00|1033.7|1028.7|1034.1|1029.1|1034.2|1029.2|1033.7|1028.7|7
1635756550000|2021-11-01 08:49:10|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|15
1635756560000|2021-11-01 08:49:20|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.2|1029.2|10
1635756570000|2021-11-01 08:49:30|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1635756580000|2021-11-01 08:49:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635756590000|2021-11-01 08:49:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1635756600000|2021-11-01 08:50:00|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1635756610000|2021-11-01 08:50:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1635756620000|2021-11-01 08:50:20|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|9
1635756630000|2021-11-01 08:50:30|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|6
1635756640000|2021-11-01 08:50:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1635756670000|2021-11-01 08:51:10|1034|1029|1034|1029|1034.1|1029.1|1034|1029|9
1635756680000|2021-11-01 08:51:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|13
1635756690000|2021-11-01 08:51:30|1034.2|1029.2|1034.6|1029.6|1034.6|1029.6|1034.2|1029.2|3
1635756700000|2021-11-01 08:51:40|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635756710000|2021-11-01 08:51:50|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|3
1635756720000|2021-11-01 08:52:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635756740000|2021-11-01 08:52:20|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635756750000|2021-11-01 08:52:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635756760000|2021-11-01 08:52:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635756770000|2021-11-01 08:52:50|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1034.9|1029.9|17
1635756800000|2021-11-01 08:53:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|5
1635756810000|2021-11-01 08:53:30|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|5
1635756820000|2021-11-01 08:53:40|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|10
1635756840000|2021-11-01 08:54:00|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035|1030|6
1635756850000|2021-11-01 08:54:10|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1635756890000|2021-11-01 08:54:50|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1635756900000|2021-11-01 08:55:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635756910000|2021-11-01 08:55:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635756920000|2021-11-01 08:55:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|22
1635756940000|2021-11-01 08:55:40|1035|1030|1035|1030|1035|1030|1034.9|1029.9|5
1635756950000|2021-11-01 08:55:50|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|15
1635756960000|2021-11-01 08:56:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|16
1635756970000|2021-11-01 08:56:10|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|16
1635756980000|2021-11-01 08:56:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1635756990000|2021-11-01 08:56:30|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1635757000000|2021-11-01 08:56:40|1035|1030|1035|1030|1035|1030|1034.9|1029.9|7
1635757010000|2021-11-01 08:56:50|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|8
1635757030000|2021-11-01 08:57:10|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1635757090000|2021-11-01 08:58:10|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1635757100000|2021-11-01 08:58:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|6
1635757110000|2021-11-01 08:58:30|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|4
1635757120000|2021-11-01 08:58:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635757130000|2021-11-01 08:58:50|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1635757140000|2021-11-01 08:59:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635757150000|2021-11-01 08:59:10|1035|1030|1035|1030|1035|1030|1035|1030|1
1635757160000|2021-11-01 08:59:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|4
1635757180000|2021-11-01 08:59:40|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|6
1635757190000|2021-11-01 08:59:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|9
1635757200000|2021-11-01 09:00:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|5
1635757210000|2021-11-01 09:00:10|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|9
1635757220000|2021-11-01 09:00:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635757230000|2021-11-01 09:00:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|4
1635757240000|2021-11-01 09:00:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1635757270000|2021-11-01 09:01:10|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1635757280000|2021-11-01 09:01:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|5
1635757290000|2021-11-01 09:01:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1635757310000|2021-11-01 09:01:50|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|6
1635757320000|2021-11-01 09:02:00|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635757330000|2021-11-01 09:02:10|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635757360000|2021-11-01 09:02:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635757400000|2021-11-01 09:03:20|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635757440000|2021-11-01 09:04:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|4
1635757460000|2021-11-01 09:04:20|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1635757480000|2021-11-01 09:04:40|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|4
1635757490000|2021-11-01 09:04:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635757500000|2021-11-01 09:05:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|8
1635757510000|2021-11-01 09:05:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1635757520000|2021-11-01 09:05:20|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|5
1635757540000|2021-11-01 09:05:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635757550000|2021-11-01 09:05:50|1035.8|1030.8|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|13
1635757570000|2021-11-01 09:06:10|1035.7|1030.7|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|2
1635757580000|2021-11-01 09:06:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635757590000|2021-11-01 09:06:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635757600000|2021-11-01 09:06:40|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635757610000|2021-11-01 09:06:50|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|8
1635757620000|2021-11-01 09:07:00|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1635757630000|2021-11-01 09:07:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635757650000|2021-11-01 09:07:30|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|7
1635757660000|2021-11-01 09:07:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|7
1635757670000|2021-11-01 09:07:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635757680000|2021-11-01 09:08:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1635757690000|2021-11-01 09:08:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635757700000|2021-11-01 09:08:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|5
1635757710000|2021-11-01 09:08:30|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035|1030|7
1635757720000|2021-11-01 09:08:40|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|4
1635757730000|2021-11-01 09:08:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635757740000|2021-11-01 09:09:00|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1635757760000|2021-11-01 09:09:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635757770000|2021-11-01 09:09:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635757800000|2021-11-01 09:10:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1635757840000|2021-11-01 09:10:40|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|9
1635757850000|2021-11-01 09:10:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|7
1635757920000|2021-11-01 09:12:00|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1635757930000|2021-11-01 09:12:10|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1635757940000|2021-11-01 09:12:20|1035.8|1030.8|1035.5|1030.5|1035.8|1030.8|1035.3|1030.3|4
1635757960000|2021-11-01 09:12:40|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635757970000|2021-11-01 09:12:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.5|1030.5|3
1635758020000|2021-11-01 09:13:40|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1635758030000|2021-11-01 09:13:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635758040000|2021-11-01 09:14:00|1035.5|1030.5|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|4
1635758050000|2021-11-01 09:14:10|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1635758060000|2021-11-01 09:14:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635758100000|2021-11-01 09:15:00|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|12
1635758120000|2021-11-01 09:15:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635758150000|2021-11-01 09:15:50|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|5
1635758160000|2021-11-01 09:16:00|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1635758170000|2021-11-01 09:16:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635758190000|2021-11-01 09:16:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1635758200000|2021-11-01 09:16:40|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1635758220000|2021-11-01 09:17:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1635758240000|2021-11-01 09:17:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1635758310000|2021-11-01 09:18:30|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635758320000|2021-11-01 09:18:40|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1635758330000|2021-11-01 09:18:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635758360000|2021-11-01 09:19:20|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635758370000|2021-11-01 09:19:30|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|2
1635758390000|2021-11-01 09:19:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635758400000|2021-11-01 09:20:00|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635758440000|2021-11-01 09:20:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635758450000|2021-11-01 09:20:50|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|10
1635758460000|2021-11-01 09:21:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1635758520000|2021-11-01 09:22:00|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635758560000|2021-11-01 09:22:40|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635758570000|2021-11-01 09:22:50|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1635758580000|2021-11-01 09:23:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1635758600000|2021-11-01 09:23:20|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635758610000|2021-11-01 09:23:30|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1635758630000|2021-11-01 09:23:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|5
1635758640000|2021-11-01 09:24:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1635758660000|2021-11-01 09:24:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635758690000|2021-11-01 09:24:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635758700000|2021-11-01 09:25:00|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|6
1635758710000|2021-11-01 09:25:10|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1635758730000|2021-11-01 09:25:30|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|5
1635758740000|2021-11-01 09:25:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635758750000|2021-11-01 09:25:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635758770000|2021-11-01 09:26:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635758820000|2021-11-01 09:27:00|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|5
1635758830000|2021-11-01 09:27:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635758840000|2021-11-01 09:27:20|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|5
1635758870000|2021-11-01 09:27:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1635758880000|2021-11-01 09:28:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635758900000|2021-11-01 09:28:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635758940000|2021-11-01 09:29:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635758960000|2021-11-01 09:29:20|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|6
1635758970000|2021-11-01 09:29:30|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1635758980000|2021-11-01 09:29:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|10
1635758990000|2021-11-01 09:29:50|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1635759000000|2021-11-01 09:30:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|5
1635759030000|2021-11-01 09:30:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635759050000|2021-11-01 09:30:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|17
1635759090000|2021-11-01 09:31:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635759100000|2021-11-01 09:31:40|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635759110000|2021-11-01 09:31:50|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|17
1635759120000|2021-11-01 09:32:00|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|5
1635759130000|2021-11-01 09:32:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635759150000|2021-11-01 09:32:30|1035.7|1030.7|1036.1|1031.1|1036.1|1031.1|1035.7|1030.7|2
1635759160000|2021-11-01 09:32:40|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|3
1635759170000|2021-11-01 09:32:50|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1635759180000|2021-11-01 09:33:00|1037|1032|1037|1032|1037|1032|1037|1032|1
1635759200000|2021-11-01 09:33:20|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1635759220000|2021-11-01 09:33:40|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1635759260000|2021-11-01 09:34:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1635759270000|2021-11-01 09:34:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1635759280000|2021-11-01 09:34:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635759290000|2021-11-01 09:34:50|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|4
1635759300000|2021-11-01 09:35:00|1037|1032|1036.7|1031.7|1037|1032|1036.6|1031.6|5
1635759310000|2021-11-01 09:35:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|6
1635759320000|2021-11-01 09:35:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1635759330000|2021-11-01 09:35:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635759340000|2021-11-01 09:35:40|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1635759350000|2021-11-01 09:35:50|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|6
1635759360000|2021-11-01 09:36:00|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1635759370000|2021-11-01 09:36:10|1036.8|1031.8|1036.7|1031.7|1037|1032|1036.7|1031.7|4
1635759380000|2021-11-01 09:36:20|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1635759400000|2021-11-01 09:36:40|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1635759410000|2021-11-01 09:36:50|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|10
1635759420000|2021-11-01 09:37:00|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|3
1635759440000|2021-11-01 09:37:20|1037.2|1032.2|1037.9|1032.9|1037.9|1032.9|1037.2|1032.2|6
1635759450000|2021-11-01 09:37:30|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|4
1635759460000|2021-11-01 09:37:40|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1635759470000|2021-11-01 09:37:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|9
1635759480000|2021-11-01 09:38:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1635759490000|2021-11-01 09:38:10|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|6
1635759500000|2021-11-01 09:38:20|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635759510000|2021-11-01 09:38:30|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1635759540000|2021-11-01 09:39:00|1038|1033|1037.9|1032.9|1038|1033|1037.8|1032.8|6
1635759550000|2021-11-01 09:39:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635759570000|2021-11-01 09:39:30|1037.9|1032.9|1037.8|1032.8|1038|1033|1037.8|1032.8|4
1635759580000|2021-11-01 09:39:40|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.7|1032.7|12
1635759590000|2021-11-01 09:39:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1635759640000|2021-11-01 09:40:40|1037.8|1032.8|1037.6|1032.6|1037.8|1032.8|1037.6|1032.6|5
1635759650000|2021-11-01 09:40:50|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|5
1635759660000|2021-11-01 09:41:00|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|4
1635759670000|2021-11-01 09:41:10|1038|1033|1038.4|1033.4|1038.4|1033.4|1038|1033|4
1635759680000|2021-11-01 09:41:20|1038.5|1033.5|1038.2|1033.2|1038.5|1033.5|1038.2|1033.2|3
1635759690000|2021-11-01 09:41:30|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|4
1635759700000|2021-11-01 09:41:40|1038.1|1033.1|1037.9|1032.9|1038.2|1033.2|1037.9|1032.9|18
1635759710000|2021-11-01 09:41:50|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1635759720000|2021-11-01 09:42:00|1038|1033|1038|1033|1038|1033|1038|1033|1
1635759730000|2021-11-01 09:42:10|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|3
1635759740000|2021-11-01 09:42:20|1038|1033|1038.3|1033.3|1038.3|1033.3|1038|1033|3
1635759770000|2021-11-01 09:42:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635759790000|2021-11-01 09:43:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635759820000|2021-11-01 09:43:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|3
1635759830000|2021-11-01 09:43:50|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1635759840000|2021-11-01 09:44:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1635759850000|2021-11-01 09:44:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635759860000|2021-11-01 09:44:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635759870000|2021-11-01 09:44:30|1038.1|1033.1|1037.5|1032.5|1038.1|1033.1|1037.5|1032.5|5
1635759880000|2021-11-01 09:44:40|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1635759900000|2021-11-01 09:45:00|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635759950000|2021-11-01 09:45:50|1037.7|1032.7|1037.5|1032.5|1037.7|1032.7|1037.5|1032.5|4
1635759960000|2021-11-01 09:46:00|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|10
1635759980000|2021-11-01 09:46:20|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|5
1635759990000|2021-11-01 09:46:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635760000000|2021-11-01 09:46:40|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1635760020000|2021-11-01 09:47:00|1037.5|1032.5|1037|1032|1037.5|1032.5|1037|1032|10
1635760040000|2021-11-01 09:47:20|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1635760050000|2021-11-01 09:47:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635760060000|2021-11-01 09:47:40|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|4
1635760070000|2021-11-01 09:47:50|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1635760080000|2021-11-01 09:48:00|1036.6|1031.6|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|2
1635760090000|2021-11-01 09:48:10|1036.4|1031.4|1037.1|1032.1|1037.2|1032.2|1036.3|1031.3|18
1635760100000|2021-11-01 09:48:20|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|13
1635760110000|2021-11-01 09:48:30|1036.9|1031.9|1036.4|1031.4|1036.9|1031.9|1036.4|1031.4|4
1635760150000|2021-11-01 09:49:10|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|8
1635760160000|2021-11-01 09:49:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|11
1635760170000|2021-11-01 09:49:30|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|7
1635760180000|2021-11-01 09:49:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|7
1635760200000|2021-11-01 09:50:00|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.6|1031.6|8
1635760210000|2021-11-01 09:50:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|4
1635760220000|2021-11-01 09:50:20|1036.6|1031.6|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|11
1635760230000|2021-11-01 09:50:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635760240000|2021-11-01 09:50:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635760250000|2021-11-01 09:50:50|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|2
1635760270000|2021-11-01 09:51:10|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036|1031|7
1635760280000|2021-11-01 09:51:20|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|5
1635760290000|2021-11-01 09:51:30|1035.8|1030.8|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|5
1635760310000|2021-11-01 09:51:50|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|4
1635760320000|2021-11-01 09:52:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1635760340000|2021-11-01 09:52:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635760350000|2021-11-01 09:52:30|1036|1031|1036|1031|1036.1|1031.1|1036|1031|7
1635760360000|2021-11-01 09:52:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635760370000|2021-11-01 09:52:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635760390000|2021-11-01 09:53:10|1036|1031|1036|1031|1036|1031|1036|1031|1
1635760400000|2021-11-01 09:53:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635760410000|2021-11-01 09:53:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|6
1635760420000|2021-11-01 09:53:40|1036|1031|1035.9|1030.9|1036|1031|1035.8|1030.8|5
1635760460000|2021-11-01 09:54:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1635760470000|2021-11-01 09:54:30|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.9|1030.9|7
1635760480000|2021-11-01 09:54:40|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|6
1635760490000|2021-11-01 09:54:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|7
1635760500000|2021-11-01 09:55:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|6
1635760510000|2021-11-01 09:55:10|1035.7|1030.7|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|3
1635760530000|2021-11-01 09:55:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1635760540000|2021-11-01 09:55:40|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|4
1635760560000|2021-11-01 09:56:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|9
1635760570000|2021-11-01 09:56:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|5
1635760580000|2021-11-01 09:56:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635760590000|2021-11-01 09:56:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|5
1635760610000|2021-11-01 09:56:50|1035.3|1030.3|1035.2|1030.2|1035.4|1030.4|1035.1|1030.1|16
1635760620000|2021-11-01 09:57:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|4
1635760640000|2021-11-01 09:57:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635760660000|2021-11-01 09:57:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|8
1635760670000|2021-11-01 09:57:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|5
1635760680000|2021-11-01 09:58:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|5
1635760690000|2021-11-01 09:58:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635760700000|2021-11-01 09:58:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635760710000|2021-11-01 09:58:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635760750000|2021-11-01 09:59:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635760760000|2021-11-01 09:59:20|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|3
1635760770000|2021-11-01 09:59:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|4
1635760780000|2021-11-01 09:59:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635760800000|2021-11-01 10:00:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|4
1635760810000|2021-11-01 10:00:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635760830000|2021-11-01 10:00:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635760840000|2021-11-01 10:00:40|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|5
1635760850000|2021-11-01 10:00:50|1035.1|1030.1|1034.9|1029.9|1035.1|1030.1|1034.9|1029.9|3
1635760860000|2021-11-01 10:01:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635760870000|2021-11-01 10:01:10|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1635760880000|2021-11-01 10:01:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635760890000|2021-11-01 10:01:30|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1635760910000|2021-11-01 10:01:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1635760920000|2021-11-01 10:02:00|1034.9|1029.9|1035|1030|1035|1030|1034.8|1029.8|4
1635760930000|2021-11-01 10:02:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635760940000|2021-11-01 10:02:20|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|3
1635760950000|2021-11-01 10:02:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1635760960000|2021-11-01 10:02:40|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1635760970000|2021-11-01 10:02:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1635760980000|2021-11-01 10:03:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1635761020000|2021-11-01 10:03:40|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1635761030000|2021-11-01 10:03:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|7
1635761040000|2021-11-01 10:04:00|1035.3|1030.3|1035.7|1030.7|1035.7|1030.7|1035.3|1030.3|4
1635761050000|2021-11-01 10:04:10|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|5
1635761060000|2021-11-01 10:04:20|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|12
1635761070000|2021-11-01 10:04:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635761080000|2021-11-01 10:04:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635761100000|2021-11-01 10:05:00|1036|1031|1036|1031|1036.1|1031.1|1036|1031|7
1635761110000|2021-11-01 10:05:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1635761120000|2021-11-01 10:05:20|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|3
1635761130000|2021-11-01 10:05:30|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|15
1635761140000|2021-11-01 10:05:40|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1635761150000|2021-11-01 10:05:50|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635761160000|2021-11-01 10:06:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|13
1635761170000|2021-11-01 10:06:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|4
1635761180000|2021-11-01 10:06:20|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1635761190000|2021-11-01 10:06:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1635761200000|2021-11-01 10:06:40|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|4
1635761210000|2021-11-01 10:06:50|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635761220000|2021-11-01 10:07:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635761230000|2021-11-01 10:07:10|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1635761240000|2021-11-01 10:07:20|1036|1031|1036|1031|1036.1|1031.1|1036|1031|9
1635761250000|2021-11-01 10:07:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1635761270000|2021-11-01 10:07:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635761280000|2021-11-01 10:08:00|1036.1|1031.1|1036.5|1031.5|1036.6|1031.6|1036.1|1031.1|5
1635761290000|2021-11-01 10:08:10|1036.4|1031.4|1036.6|1031.6|1036.7|1031.7|1036.4|1031.4|7
1635761300000|2021-11-01 10:08:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|9
1635761310000|2021-11-01 10:08:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|3
1635761320000|2021-11-01 10:08:40|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1635761340000|2021-11-01 10:09:00|1036.6|1031.6|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|6
1635761350000|2021-11-01 10:09:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|7
1635761360000|2021-11-01 10:09:20|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|6
1635761390000|2021-11-01 10:09:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|9
1635761400000|2021-11-01 10:10:00|1036.6|1031.6|1037|1032|1037|1032|1036.6|1031.6|8
1635761410000|2021-11-01 10:10:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037|1032|5
1635761420000|2021-11-01 10:10:20|1037.4|1032.4|1037.7|1032.7|1037.7|1032.7|1037.3|1032.3|7
1635761440000|2021-11-01 10:10:40|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1635761450000|2021-11-01 10:10:50|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1635761460000|2021-11-01 10:11:00|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635761470000|2021-11-01 10:11:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635761490000|2021-11-01 10:11:30|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1635761500000|2021-11-01 10:11:40|1037.7|1032.7|1037.5|1032.5|1037.7|1032.7|1037.5|1032.5|3
1635761520000|2021-11-01 10:12:00|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|10
1635761530000|2021-11-01 10:12:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|5
1635761540000|2021-11-01 10:12:20|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|6
1635761580000|2021-11-01 10:13:00|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1635761590000|2021-11-01 10:13:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635761600000|2021-11-01 10:13:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1635761660000|2021-11-01 10:14:20|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1635761670000|2021-11-01 10:14:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635761700000|2021-11-01 10:15:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1635761750000|2021-11-01 10:15:50|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|3
1635761760000|2021-11-01 10:16:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635761800000|2021-11-01 10:16:40|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|4
1635761820000|2021-11-01 10:17:00|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.4|1032.4|5
1635761830000|2021-11-01 10:17:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635761840000|2021-11-01 10:17:20|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|6
1635761850000|2021-11-01 10:17:30|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|14
1635761860000|2021-11-01 10:17:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1635761880000|2021-11-01 10:18:00|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|3
1635761890000|2021-11-01 10:18:10|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1635761900000|2021-11-01 10:18:20|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|3
1635761910000|2021-11-01 10:18:30|1038.2|1033.2|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|2
1635761920000|2021-11-01 10:18:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1635761930000|2021-11-01 10:18:50|1038.6|1033.6|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|8
1635761940000|2021-11-01 10:19:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1635761970000|2021-11-01 10:19:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1635761980000|2021-11-01 10:19:40|1039.6|1034.6|1039.9|1034.9|1039.9|1034.9|1039.4|1034.4|8
1635761990000|2021-11-01 10:19:50|1039.8|1034.8|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|4
1635762000000|2021-11-01 10:20:00|1039.7|1034.7|1040|1035|1040|1035|1039.7|1034.7|3
1635762010000|2021-11-01 10:20:10|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|3
1635762020000|2021-11-01 10:20:20|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|5
1635762030000|2021-11-01 10:20:30|1039.9|1034.9|1039.7|1034.7|1039.9|1034.9|1039.7|1034.7|9
1635762040000|2021-11-01 10:20:40|1039.8|1034.8|1039.6|1034.6|1040.1|1035.1|1039.6|1034.6|5
1635762090000|2021-11-01 10:21:30|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|6
1635762100000|2021-11-01 10:21:40|1039|1034|1039.2|1034.2|1039.2|1034.2|1039|1034|4
1635762110000|2021-11-01 10:21:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1635762120000|2021-11-01 10:22:00|1039.2|1034.2|1039|1034|1039.2|1034.2|1038.9|1033.9|5
1635762150000|2021-11-01 10:22:30|1039.1|1034.1|1039.3|1034.3|1039.4|1034.4|1039.1|1034.1|5
1635762160000|2021-11-01 10:22:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1635762170000|2021-11-01 10:22:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1635762180000|2021-11-01 10:23:00|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1635762190000|2021-11-01 10:23:10|1038.8|1033.8|1039.1|1034.1|1039.2|1034.2|1038.7|1033.7|10
1635762200000|2021-11-01 10:23:20|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|7
1635762210000|2021-11-01 10:23:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1635762260000|2021-11-01 10:24:20|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|4
1635762270000|2021-11-01 10:24:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1635762280000|2021-11-01 10:24:40|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1635762300000|2021-11-01 10:25:00|1039.3|1034.3|1039.7|1034.7|1039.7|1034.7|1039.2|1034.2|5
1635762310000|2021-11-01 10:25:10|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|10
1635762320000|2021-11-01 10:25:20|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|8
1635762330000|2021-11-01 10:25:30|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|7
1635762340000|2021-11-01 10:25:40|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|3
1635762350000|2021-11-01 10:25:50|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|8
1635762360000|2021-11-01 10:26:00|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635762390000|2021-11-01 10:26:30|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635762400000|2021-11-01 10:26:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|6
1635762420000|2021-11-01 10:27:00|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|5
1635762450000|2021-11-01 10:27:30|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1635762460000|2021-11-01 10:27:40|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|3
1635762490000|2021-11-01 10:28:10|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1635762500000|2021-11-01 10:28:20|1039|1034|1039|1034|1039|1034|1038.9|1033.9|5
1635762510000|2021-11-01 10:28:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1635762520000|2021-11-01 10:28:40|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1635762530000|2021-11-01 10:28:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|6
1635762550000|2021-11-01 10:29:10|1038.8|1033.8|1039.1|1034.1|1039.1|1034.1|1038.8|1033.8|5
1635762560000|2021-11-01 10:29:20|1039|1034|1039|1034|1039|1034|1039|1034|1
1635762570000|2021-11-01 10:29:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1635762590000|2021-11-01 10:29:50|1039|1034|1039.3|1034.3|1039.3|1034.3|1039|1034|2
1635762600000|2021-11-01 10:30:00|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1635762610000|2021-11-01 10:30:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1635762650000|2021-11-01 10:30:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1635762680000|2021-11-01 10:31:20|1039.1|1034.1|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|6
1635762710000|2021-11-01 10:31:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1635762720000|2021-11-01 10:32:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|7
1635762730000|2021-11-01 10:32:10|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1635762740000|2021-11-01 10:32:20|1039.2|1034.2|1039.5|1034.5|1039.6|1034.6|1039.1|1034.1|5
1635762760000|2021-11-01 10:32:40|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1635762770000|2021-11-01 10:32:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635762780000|2021-11-01 10:33:00|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1635762790000|2021-11-01 10:33:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1635762800000|2021-11-01 10:33:20|1039.5|1034.5|1039.4|1034.4|1039.6|1034.6|1039.4|1034.4|6
1635762830000|2021-11-01 10:33:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1635762850000|2021-11-01 10:34:10|1039|1034|1039|1034|1039|1034|1039|1034|1
1635762870000|2021-11-01 10:34:30|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|3
1635762890000|2021-11-01 10:34:50|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|7
1635762920000|2021-11-01 10:35:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635762930000|2021-11-01 10:35:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635762950000|2021-11-01 10:35:50|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.2|1033.2|5
1635762960000|2021-11-01 10:36:00|1038.4|1033.4|1038.9|1033.9|1038.9|1033.9|1038.3|1033.3|10
1635762970000|2021-11-01 10:36:10|1038.8|1033.8|1038.6|1033.6|1038.9|1033.9|1038.6|1033.6|30
1635762980000|2021-11-01 10:36:20|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|15
1635763010000|2021-11-01 10:36:50|1038.6|1033.6|1038|1033|1038.6|1033.6|1038|1033|4
1635763040000|2021-11-01 10:37:20|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|3
1635763050000|2021-11-01 10:37:30|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|4
1635763070000|2021-11-01 10:37:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635763080000|2021-11-01 10:38:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|3
1635763090000|2021-11-01 10:38:10|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|9
1635763120000|2021-11-01 10:38:40|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1635763130000|2021-11-01 10:38:50|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|8
1635763140000|2021-11-01 10:39:00|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|4
1635763150000|2021-11-01 10:39:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|3
1635763160000|2021-11-01 10:39:20|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1635763200000|2021-11-01 10:40:00|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1635763210000|2021-11-01 10:40:10|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038.1|1033.1|3
1635763220000|2021-11-01 10:40:20|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.9|1032.9|4
1635763230000|2021-11-01 10:40:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635763260000|2021-11-01 10:41:00|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|3
1635763300000|2021-11-01 10:41:40|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1635763310000|2021-11-01 10:41:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635763320000|2021-11-01 10:42:00|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1635763400000|2021-11-01 10:43:20|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1635763410000|2021-11-01 10:43:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1635763420000|2021-11-01 10:43:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635763440000|2021-11-01 10:44:00|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|5
1635763450000|2021-11-01 10:44:10|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635763490000|2021-11-01 10:44:50|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1635763500000|2021-11-01 10:45:00|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635763530000|2021-11-01 10:45:30|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037|1032|4
1635763590000|2021-11-01 10:46:30|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|6
1635763610000|2021-11-01 10:46:50|1037|1032|1037|1032|1037.1|1032.1|1037|1032|19
1635763620000|2021-11-01 10:47:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|10
1635763630000|2021-11-01 10:47:10|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|11
1635763650000|2021-11-01 10:47:30|1037|1032|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|3
1635763660000|2021-11-01 10:47:40|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|6
1635763670000|2021-11-01 10:47:50|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|6
1635763680000|2021-11-01 10:48:00|1037|1032|1037.2|1032.2|1037.2|1032.2|1036.9|1031.9|5
1635763690000|2021-11-01 10:48:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|8
1635763700000|2021-11-01 10:48:20|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|3
1635763710000|2021-11-01 10:48:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1635763720000|2021-11-01 10:48:40|1037.3|1032.3|1037|1032|1037.3|1032.3|1037|1032|5
1635763730000|2021-11-01 10:48:50|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1635763800000|2021-11-01 10:50:00|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1635763810000|2021-11-01 10:50:10|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|3
1635763850000|2021-11-01 10:50:50|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|3
1635763860000|2021-11-01 10:51:00|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|8
1635763870000|2021-11-01 10:51:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|5
1635763880000|2021-11-01 10:51:20|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|3
1635763890000|2021-11-01 10:51:30|1037.3|1032.3|1037.7|1032.7|1037.7|1032.7|1037.2|1032.2|13
1635763940000|2021-11-01 10:52:20|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|4
1635763950000|2021-11-01 10:52:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|9
1635763980000|2021-11-01 10:53:00|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|5
1635763990000|2021-11-01 10:53:10|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1635764010000|2021-11-01 10:53:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635764020000|2021-11-01 10:53:40|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635764030000|2021-11-01 10:53:50|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|4
1635764040000|2021-11-01 10:54:00|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1635764050000|2021-11-01 10:54:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635764060000|2021-11-01 10:54:20|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|6
1635764070000|2021-11-01 10:54:30|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|3
1635764080000|2021-11-01 10:54:40|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|4
1635764090000|2021-11-01 10:54:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|3
1635764100000|2021-11-01 10:55:00|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1635764110000|2021-11-01 10:55:10|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|8
1635764120000|2021-11-01 10:55:20|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|7
1635764130000|2021-11-01 10:55:30|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|4
1635764160000|2021-11-01 10:56:00|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|2
1635764180000|2021-11-01 10:56:20|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1635764210000|2021-11-01 10:56:50|1037.9|1032.9|1038.1|1033.1|1038.2|1033.2|1037.9|1032.9|3
1635764220000|2021-11-01 10:57:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|4
1635764230000|2021-11-01 10:57:10|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1635764240000|2021-11-01 10:57:20|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|6
1635764270000|2021-11-01 10:57:50|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1635764280000|2021-11-01 10:58:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|7
1635764290000|2021-11-01 10:58:10|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1635764300000|2021-11-01 10:58:20|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635764320000|2021-11-01 10:58:40|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635764330000|2021-11-01 10:58:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635764340000|2021-11-01 10:59:00|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|6
1635764360000|2021-11-01 10:59:20|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1635764380000|2021-11-01 10:59:40|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|3
1635764390000|2021-11-01 10:59:50|1038|1033|1038|1033|1038|1033|1038|1033|1
1635764400000|2021-11-01 11:00:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|3
1635764410000|2021-11-01 11:00:10|1038|1033|1037.8|1032.8|1038|1033|1037.8|1032.8|6
1635764420000|2021-11-01 11:00:20|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|3
1635764430000|2021-11-01 11:00:30|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|6
1635764440000|2021-11-01 11:00:40|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|5
1635764450000|2021-11-01 11:00:50|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.8|1032.8|8
1635764460000|2021-11-01 11:01:00|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|8
1635764470000|2021-11-01 11:01:10|1038|1033|1038|1033|1038.1|1033.1|1037.9|1032.9|7
1635764490000|2021-11-01 11:01:30|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|6
1635764500000|2021-11-01 11:01:40|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|7
1635764510000|2021-11-01 11:01:50|1038|1033|1038|1033|1038|1033|1037.9|1032.9|5
1635764520000|2021-11-01 11:02:00|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1635764540000|2021-11-01 11:02:20|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1635764700000|2021-11-01 11:05:00|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1635764720000|2021-11-01 11:05:20|1038|1033|1038|1033|1038|1033|1038|1033|1
1635764740000|2021-11-01 11:05:40|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1635764750000|2021-11-01 11:05:50|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.7|1032.7|4
1635764760000|2021-11-01 11:06:00|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|4
1635764770000|2021-11-01 11:06:10|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|4
1635764780000|2021-11-01 11:06:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635764820000|2021-11-01 11:07:00|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1635764840000|2021-11-01 11:07:20|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1635764850000|2021-11-01 11:07:30|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1635764880000|2021-11-01 11:08:00|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1635764920000|2021-11-01 11:08:40|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|7
1635764930000|2021-11-01 11:08:50|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|6
1635764940000|2021-11-01 11:09:00|1037|1032|1037.1|1032.1|1037.2|1032.2|1037|1032|4
1635764950000|2021-11-01 11:09:10|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|6
1635764960000|2021-11-01 11:09:20|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1635764970000|2021-11-01 11:09:30|1037|1032|1036.6|1031.6|1037|1032|1036.6|1031.6|3
1635764980000|2021-11-01 11:09:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635765000000|2021-11-01 11:10:00|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1635765010000|2021-11-01 11:10:10|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1635765020000|2021-11-01 11:10:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635765040000|2021-11-01 11:10:40|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|5
1635765060000|2021-11-01 11:11:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|6
1635765080000|2021-11-01 11:11:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635765100000|2021-11-01 11:11:40|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635765110000|2021-11-01 11:11:50|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635765140000|2021-11-01 11:12:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1635765200000|2021-11-01 11:13:20|1036.3|1031.3|1036|1031|1036.3|1031.3|1036|1031|5
1635765220000|2021-11-01 11:13:40|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1635765230000|2021-11-01 11:13:50|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|4
1635765250000|2021-11-01 11:14:10|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635765260000|2021-11-01 11:14:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635765270000|2021-11-01 11:14:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635765290000|2021-11-01 11:14:50|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|2
1635765300000|2021-11-01 11:15:00|1035.2|1030.2|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|4
1635765380000|2021-11-01 11:16:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635765390000|2021-11-01 11:16:30|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|7
1635765400000|2021-11-01 11:16:40|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|2
1635765410000|2021-11-01 11:16:50|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1635765420000|2021-11-01 11:17:00|1034.5|1029.5|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|6
1635765440000|2021-11-01 11:17:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1635765460000|2021-11-01 11:17:40|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|2
1635765470000|2021-11-01 11:17:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635765480000|2021-11-01 11:18:00|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|6
1635765500000|2021-11-01 11:18:20|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1635765510000|2021-11-01 11:18:30|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1635765520000|2021-11-01 11:18:40|1034|1029|1034|1029|1034.1|1029.1|1034|1029|3
1635765530000|2021-11-01 11:18:50|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1635765540000|2021-11-01 11:19:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1635765550000|2021-11-01 11:19:10|1034|1029|1033.6|1028.6|1034.1|1029.1|1033.6|1028.6|6
1635765560000|2021-11-01 11:19:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|5
1635765600000|2021-11-01 11:20:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635765610000|2021-11-01 11:20:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635765630000|2021-11-01 11:20:30|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635765640000|2021-11-01 11:20:40|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1635765650000|2021-11-01 11:20:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635765660000|2021-11-01 11:21:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635765670000|2021-11-01 11:21:10|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1635765680000|2021-11-01 11:21:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1635765690000|2021-11-01 11:21:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635765700000|2021-11-01 11:21:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|6
1635765720000|2021-11-01 11:22:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635765730000|2021-11-01 11:22:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635765760000|2021-11-01 11:22:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635765770000|2021-11-01 11:22:50|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|6
1635765780000|2021-11-01 11:23:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|8
1635765820000|2021-11-01 11:23:40|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1635765830000|2021-11-01 11:23:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635765840000|2021-11-01 11:24:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635765850000|2021-11-01 11:24:10|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|2
1635765890000|2021-11-01 11:24:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1635765900000|2021-11-01 11:25:00|1033.9|1028.9|1034|1029|1034|1029|1033.8|1028.8|3
1635765930000|2021-11-01 11:25:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635766000000|2021-11-01 11:26:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635766010000|2021-11-01 11:26:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635766020000|2021-11-01 11:27:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|10
1635766030000|2021-11-01 11:27:10|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1034.2|1029.2|5
1635766040000|2021-11-01 11:27:20|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|6
1635766050000|2021-11-01 11:27:30|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1635766070000|2021-11-01 11:27:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635766080000|2021-11-01 11:28:00|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|5
1635766100000|2021-11-01 11:28:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1635766110000|2021-11-01 11:28:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1635766120000|2021-11-01 11:28:40|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1635766130000|2021-11-01 11:28:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|7
1635766140000|2021-11-01 11:29:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|7
1635766150000|2021-11-01 11:29:10|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1635766160000|2021-11-01 11:29:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635766170000|2021-11-01 11:29:30|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|3
1635766180000|2021-11-01 11:29:40|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635766200000|2021-11-01 11:30:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1635766220000|2021-11-01 11:30:20|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1635766240000|2021-11-01 11:30:40|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1635766250000|2021-11-01 11:30:50|1033.8|1028.8|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|2
1635766260000|2021-11-01 11:31:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635766270000|2021-11-01 11:31:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635766300000|2021-11-01 11:31:40|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635766320000|2021-11-01 11:32:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|6
1635766330000|2021-11-01 11:32:10|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635766340000|2021-11-01 11:32:20|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|4
1635766350000|2021-11-01 11:32:30|1034|1029|1034|1029|1034.1|1029.1|1034|1029|7
1635766360000|2021-11-01 11:32:40|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|4
1635766400000|2021-11-01 11:33:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635766420000|2021-11-01 11:33:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1635766450000|2021-11-01 11:34:10|1033.7|1028.7|1033.5|1028.5|1033.8|1028.8|1033.5|1028.5|5
1635766460000|2021-11-01 11:34:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1635766470000|2021-11-01 11:34:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635766480000|2021-11-01 11:34:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1635766490000|2021-11-01 11:34:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|3
1635766500000|2021-11-01 11:35:00|1033.9|1028.9|1034.4|1029.4|1034.4|1029.4|1033.9|1028.9|8
1635766590000|2021-11-01 11:36:30|1034.7|1029.7|1035|1030|1035|1030|1034.7|1029.7|4
1635766650000|2021-11-01 11:37:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|8
1635766660000|2021-11-01 11:37:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635766670000|2021-11-01 11:37:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635766700000|2021-11-01 11:38:20|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635766720000|2021-11-01 11:38:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1635766750000|2021-11-01 11:39:10|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|6
1635766770000|2021-11-01 11:39:30|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.8|1029.8|9
1635766780000|2021-11-01 11:39:40|1035|1030|1035.1|1030.1|1035.2|1030.2|1035|1030|8
1635766790000|2021-11-01 11:39:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1635766800000|2021-11-01 11:40:00|1034.9|1029.9|1035.3|1030.3|1035.3|1030.3|1034.9|1029.9|3
1635766810000|2021-11-01 11:40:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|10
1635766820000|2021-11-01 11:40:20|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|3
1635766830000|2021-11-01 11:40:30|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1635766850000|2021-11-01 11:40:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|6
1635766860000|2021-11-01 11:41:00|1035.5|1030.5|1035.8|1030.8|1035.8|1030.8|1035.5|1030.5|8
1635766880000|2021-11-01 11:41:20|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1635766890000|2021-11-01 11:41:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635766900000|2021-11-01 11:41:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1635766910000|2021-11-01 11:41:50|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|2
1635766930000|2021-11-01 11:42:10|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|4
1635766940000|2021-11-01 11:42:20|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|2
1635766970000|2021-11-01 11:42:50|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1635766980000|2021-11-01 11:43:00|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1635767010000|2021-11-01 11:43:30|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1635767020000|2021-11-01 11:43:40|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|5
1635767030000|2021-11-01 11:43:50|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635767040000|2021-11-01 11:44:00|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1635767050000|2021-11-01 11:44:10|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|6
1635767060000|2021-11-01 11:44:20|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1635767070000|2021-11-01 11:44:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|5
1635767080000|2021-11-01 11:44:40|1036.9|1031.9|1036.4|1031.4|1036.9|1031.9|1036.4|1031.4|2
1635767090000|2021-11-01 11:44:50|1036.3|1031.3|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|8
1635767100000|2021-11-01 11:45:00|1036.5|1031.5|1037|1032|1037|1032|1036.5|1031.5|10
1635767110000|2021-11-01 11:45:10|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|9
1635767120000|2021-11-01 11:45:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635767130000|2021-11-01 11:45:30|1037|1032|1036.8|1031.8|1037|1032|1036.8|1031.8|8
1635767140000|2021-11-01 11:45:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1635767160000|2021-11-01 11:46:00|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635767170000|2021-11-01 11:46:10|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|4
1635767180000|2021-11-01 11:46:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635767200000|2021-11-01 11:46:40|1036.8|1031.8|1036.6|1031.6|1036.9|1031.9|1036.5|1031.5|7
1635767210000|2021-11-01 11:46:50|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635767220000|2021-11-01 11:47:00|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1635767260000|2021-11-01 11:47:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635767280000|2021-11-01 11:48:00|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|4
1635767300000|2021-11-01 11:48:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635767320000|2021-11-01 11:48:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635767370000|2021-11-01 11:49:30|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635767380000|2021-11-01 11:49:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|3
1635767400000|2021-11-01 11:50:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1635767410000|2021-11-01 11:50:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635767430000|2021-11-01 11:50:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635767440000|2021-11-01 11:50:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635767460000|2021-11-01 11:51:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|9
1635767490000|2021-11-01 11:51:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635767510000|2021-11-01 11:51:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1635767530000|2021-11-01 11:52:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635767540000|2021-11-01 11:52:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635767550000|2021-11-01 11:52:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635767600000|2021-11-01 11:53:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635767610000|2021-11-01 11:53:30|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1635767620000|2021-11-01 11:53:40|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635767690000|2021-11-01 11:54:50|1037|1032|1036.7|1031.7|1037|1032|1036.7|1031.7|6
1635767700000|2021-11-01 11:55:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635767710000|2021-11-01 11:55:10|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|10
1635767720000|2021-11-01 11:55:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635767730000|2021-11-01 11:55:30|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|16
1635767740000|2021-11-01 11:55:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|3
1635767750000|2021-11-01 11:55:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1635767760000|2021-11-01 11:56:00|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|6
1635767770000|2021-11-01 11:56:10|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635767810000|2021-11-01 11:56:50|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1635767820000|2021-11-01 11:57:00|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|4
1635767850000|2021-11-01 11:57:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635767860000|2021-11-01 11:57:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635767870000|2021-11-01 11:57:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635767910000|2021-11-01 11:58:30|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1635767920000|2021-11-01 11:58:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635767930000|2021-11-01 11:58:50|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1635767940000|2021-11-01 11:59:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635767950000|2021-11-01 11:59:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635767980000|2021-11-01 11:59:40|1035|1030|1035|1030|1035.1|1030.1|1034.9|1029.9|6
1635767990000|2021-11-01 11:59:50|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|3
1635768000000|2021-11-01 12:00:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635768010000|2021-11-01 12:00:10|1035|1030|1034.9|1029.9|1035|1030|1034.5|1029.5|4
1635768020000|2021-11-01 12:00:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|11
1635768030000|2021-11-01 12:00:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635768050000|2021-11-01 12:00:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635768060000|2021-11-01 12:01:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1635768070000|2021-11-01 12:01:10|1035|1030|1034.1|1029.1|1035|1030|1034.1|1029.1|6
1635768080000|2021-11-01 12:01:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635768100000|2021-11-01 12:01:40|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|7
1635768110000|2021-11-01 12:01:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|8
1635768120000|2021-11-01 12:02:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|14
1635768130000|2021-11-01 12:02:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|6
1635768140000|2021-11-01 12:02:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1635768170000|2021-11-01 12:02:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|10
1635768180000|2021-11-01 12:03:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|12
1635768190000|2021-11-01 12:03:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1635768230000|2021-11-01 12:03:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1635768240000|2021-11-01 12:04:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1635768250000|2021-11-01 12:04:10|1034.9|1029.9|1035.3|1030.3|1035.3|1030.3|1034.9|1029.9|8
1635768260000|2021-11-01 12:04:20|1035.4|1030.4|1035.9|1030.9|1035.9|1030.9|1035.4|1030.4|4
1635768270000|2021-11-01 12:04:30|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1635768290000|2021-11-01 12:04:50|1036.1|1031.1|1036.4|1031.4|1036.4|1031.4|1036.1|1031.1|3
1635768300000|2021-11-01 12:05:00|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|6
1635768310000|2021-11-01 12:05:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1635768320000|2021-11-01 12:05:20|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|7
1635768330000|2021-11-01 12:05:30|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|3
1635768340000|2021-11-01 12:05:40|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|3
1635768350000|2021-11-01 12:05:50|1037.3|1032.3|1037.5|1032.5|1037.5|1032.5|1037.3|1032.3|3
1635768360000|2021-11-01 12:06:00|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|3
1635768370000|2021-11-01 12:06:10|1037.3|1032.3|1037|1032|1037.3|1032.3|1037|1032|4
1635768380000|2021-11-01 12:06:20|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1635768390000|2021-11-01 12:06:30|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|8
1635768400000|2021-11-01 12:06:40|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1635768410000|2021-11-01 12:06:50|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|3
1635768420000|2021-11-01 12:07:00|1037|1032|1037|1032|1037|1032|1037|1032|1
1635768430000|2021-11-01 12:07:10|1036.8|1031.8|1037.1|1032.1|1037.1|1032.1|1036.8|1031.8|6
1635768440000|2021-11-01 12:07:20|1037|1032|1037|1032|1037|1032|1037|1032|1
1635768450000|2021-11-01 12:07:30|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1635768460000|2021-11-01 12:07:40|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|10
1635768470000|2021-11-01 12:07:50|1036.7|1031.7|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|7
1635768490000|2021-11-01 12:08:10|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|4
1635768500000|2021-11-01 12:08:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635768510000|2021-11-01 12:08:30|1036.8|1031.8|1037|1032|1037|1032|1036.8|1031.8|2
1635768520000|2021-11-01 12:08:40|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|7
1635768530000|2021-11-01 12:08:50|1037|1032|1037|1032|1037|1032|1037|1032|1
1635768540000|2021-11-01 12:09:00|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|3
1635768550000|2021-11-01 12:09:10|1036.6|1031.6|1036.3|1031.3|1036.7|1031.7|1036.3|1031.3|7
1635768570000|2021-11-01 12:09:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1635768580000|2021-11-01 12:09:40|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|6
1635768590000|2021-11-01 12:09:50|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|2
1635768600000|2021-11-01 12:10:00|1036.4|1031.4|1036.8|1031.8|1036.8|1031.8|1036.4|1031.4|14
1635768610000|2021-11-01 12:10:10|1036.7|1031.7|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|13
1635768620000|2021-11-01 12:10:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635768630000|2021-11-01 12:10:30|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1635768640000|2021-11-01 12:10:40|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|13
1635768650000|2021-11-01 12:10:50|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|10
1635768670000|2021-11-01 12:11:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635768680000|2021-11-01 12:11:20|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|8
1635768690000|2021-11-01 12:11:30|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1635768700000|2021-11-01 12:11:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635768710000|2021-11-01 12:11:50|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|5
1635768720000|2021-11-01 12:12:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1635768730000|2021-11-01 12:12:10|1036|1031|1035.8|1030.8|1036|1031|1035.6|1030.6|8
1635768740000|2021-11-01 12:12:20|1035.7|1030.7|1035.3|1030.3|1035.7|1030.7|1035.3|1030.3|10
1635768750000|2021-11-01 12:12:30|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|4
1635768760000|2021-11-01 12:12:40|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1635768780000|2021-11-01 12:13:00|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|5
1635768790000|2021-11-01 12:13:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|3
1635768810000|2021-11-01 12:13:30|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|5
1635768820000|2021-11-01 12:13:40|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|3
1635768830000|2021-11-01 12:13:50|1035.9|1030.9|1035.6|1030.6|1035.9|1030.9|1035.6|1030.6|8
1635768840000|2021-11-01 12:14:00|1035.7|1030.7|1035|1030|1035.7|1030.7|1035|1030|7
1635768850000|2021-11-01 12:14:10|1034.9|1029.9|1035.2|1030.2|1035.2|1030.2|1034.9|1029.9|6
1635768880000|2021-11-01 12:14:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635768900000|2021-11-01 12:15:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1635768910000|2021-11-01 12:15:10|1034.6|1029.6|1035.2|1030.2|1035.2|1030.2|1034.6|1029.6|6
1635768920000|2021-11-01 12:15:20|1035.1|1030.1|1035.5|1030.5|1035.5|1030.5|1035|1030|13
1635768930000|2021-11-01 12:15:30|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|6
1635768940000|2021-11-01 12:15:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|12
1635768950000|2021-11-01 12:15:50|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1635768960000|2021-11-01 12:16:00|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1635768970000|2021-11-01 12:16:10|1036|1031|1036|1031|1036|1031|1036|1031|1
1635768980000|2021-11-01 12:16:20|1035.7|1030.7|1035.5|1030.5|1035.9|1030.9|1035.5|1030.5|7
1635768990000|2021-11-01 12:16:30|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|3
1635769000000|2021-11-01 12:16:40|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|3
1635769010000|2021-11-01 12:16:50|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|8
1635769020000|2021-11-01 12:17:00|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|3
1635769030000|2021-11-01 12:17:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1635769040000|2021-11-01 12:17:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635769050000|2021-11-01 12:17:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1635769070000|2021-11-01 12:17:50|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1635769080000|2021-11-01 12:18:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635769090000|2021-11-01 12:18:10|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.2|1029.2|13
1635769100000|2021-11-01 12:18:20|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|15
1635769110000|2021-11-01 12:18:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|14
1635769120000|2021-11-01 12:18:40|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|5
1635769130000|2021-11-01 12:18:50|1034.2|1029.2|1034|1029|1034.2|1029.2|1034|1029|3
1635769140000|2021-11-01 12:19:00|1034.1|1029.1|1033.8|1028.8|1034.1|1029.1|1033.8|1028.8|3
1635769150000|2021-11-01 12:19:10|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|13
1635769160000|2021-11-01 12:19:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|18
1635769170000|2021-11-01 12:19:30|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|4
1635769180000|2021-11-01 12:19:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1635769190000|2021-11-01 12:19:50|1033.3|1028.3|1032.9|1027.9|1033.5|1028.5|1032.9|1027.9|10
1635769200000|2021-11-01 12:20:00|1033.8|1028.8|1034.2|1029.2|1034.4|1029.4|1033.8|1028.8|22
1635769210000|2021-11-01 12:20:10|1034.1|1029.1|1033.7|1028.7|1034.1|1029.1|1033.6|1028.6|7
1635769220000|2021-11-01 12:20:20|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|4
1635769230000|2021-11-01 12:20:30|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|12
1635769240000|2021-11-01 12:20:40|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|5
1635769250000|2021-11-01 12:20:50|1033.1|1028.1|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|14
1635769260000|2021-11-01 12:21:00|1032.7|1027.7|1032.4|1027.4|1032.8|1027.8|1032.2|1027.2|20
1635769270000|2021-11-01 12:21:10|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|11
1635769280000|2021-11-01 12:21:20|1032.7|1027.7|1033.3|1028.3|1033.4|1028.4|1032.7|1027.7|18
1635769290000|2021-11-01 12:21:30|1033.7|1028.7|1033.4|1028.4|1033.9|1028.9|1033.4|1028.4|10
1635769300000|2021-11-01 12:21:40|1033.3|1028.3|1033.1|1028.1|1033.4|1028.4|1033|1028|8
1635769310000|2021-11-01 12:21:50|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|15
1635769320000|2021-11-01 12:22:00|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.1|1028.1|24
1635769340000|2021-11-01 12:22:20|1033.4|1028.4|1034|1029|1034|1029|1033.4|1028.4|9
1635769350000|2021-11-01 12:22:30|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|9
1635769360000|2021-11-01 12:22:40|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|9
1635769370000|2021-11-01 12:22:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|10
1635769380000|2021-11-01 12:23:00|1034.8|1029.8|1035.3|1030.3|1035.3|1030.3|1034.8|1029.8|4
1635769390000|2021-11-01 12:23:10|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|8
1635769400000|2021-11-01 12:23:20|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1635769410000|2021-11-01 12:23:30|1035.5|1030.5|1036.1|1031.1|1036.1|1031.1|1035.4|1030.4|11
1635769420000|2021-11-01 12:23:40|1036.2|1031.2|1036.7|1031.7|1036.7|1031.7|1036.1|1031.1|17
1635769430000|2021-11-01 12:23:50|1037.1|1032.1|1039.3|1034.3|1039.5|1034.5|1037.1|1032.1|24
1635769440000|2021-11-01 12:24:00|1039.4|1034.4|1040.2|1035.2|1040.2|1035.2|1039.4|1034.4|16
1635769450000|2021-11-01 12:24:10|1040.1|1035.1|1040.3|1035.3|1040.7|1035.7|1040.1|1035.1|10
1635769460000|2021-11-01 12:24:20|1040.6|1035.6|1040.5|1035.5|1041|1036|1040.5|1035.5|7
1635769470000|2021-11-01 12:24:30|1040.6|1035.6|1040.4|1035.4|1040.7|1035.7|1040.4|1035.4|4
1635769480000|2021-11-01 12:24:40|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|3
1635769490000|2021-11-01 12:24:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635769500000|2021-11-01 12:25:00|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|3
1635769510000|2021-11-01 12:25:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1635769520000|2021-11-01 12:25:20|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1039.9|1034.9|6
1635769530000|2021-11-01 12:25:30|1039.7|1034.7|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|4
1635769540000|2021-11-01 12:25:40|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1039.2|1034.2|8
1635769550000|2021-11-01 12:25:50|1039.5|1034.5|1039.9|1034.9|1039.9|1034.9|1039.4|1034.4|6
1635769560000|2021-11-01 12:26:00|1039.8|1034.8|1039.9|1034.9|1040.2|1035.2|1039.8|1034.8|7
1635769570000|2021-11-01 12:26:10|1039.7|1034.7|1039.8|1034.8|1040|1035|1039.7|1034.7|4
1635769580000|2021-11-01 12:26:20|1039.7|1034.7|1039|1034|1039.7|1034.7|1039|1034|5
1635769590000|2021-11-01 12:26:30|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|9
1635769600000|2021-11-01 12:26:40|1039|1034|1039.3|1034.3|1039.3|1034.3|1039|1034|3
1635769620000|2021-11-01 12:27:00|1039.1|1034.1|1039.7|1034.7|1039.7|1034.7|1039.1|1034.1|9
1635769630000|2021-11-01 12:27:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635769640000|2021-11-01 12:27:20|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|12
1635769650000|2021-11-01 12:27:30|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|4
1635769660000|2021-11-01 12:27:40|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.8|1034.8|11
1635769670000|2021-11-01 12:27:50|1039.8|1034.8|1038.7|1033.7|1039.9|1034.9|1038.7|1033.7|13
1635769680000|2021-11-01 12:28:00|1038.6|1033.6|1038.4|1033.4|1038.9|1033.9|1038.4|1033.4|10
1635769690000|2021-11-01 12:28:10|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1037.9|1032.9|13
1635769700000|2021-11-01 12:28:20|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|4
1635769710000|2021-11-01 12:28:30|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|4
1635769720000|2021-11-01 12:28:40|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|2
1635769740000|2021-11-01 12:29:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1635769760000|2021-11-01 12:29:20|1038.7|1033.7|1038.2|1033.2|1038.7|1033.7|1038.2|1033.2|6
1635769770000|2021-11-01 12:29:30|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|7
1635769780000|2021-11-01 12:29:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635769790000|2021-11-01 12:29:50|1038.1|1033.1|1037.8|1032.8|1038.1|1033.1|1037.8|1032.8|4
1635769800000|2021-11-01 12:30:00|1037.9|1032.9|1039.3|1034.3|1039.5|1034.5|1037.8|1032.8|12
1635769810000|2021-11-01 12:30:10|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1635769820000|2021-11-01 12:30:20|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1038.8|1033.8|6
1635769840000|2021-11-01 12:30:40|1038.9|1033.9|1039.5|1034.5|1039.5|1034.5|1038.8|1033.8|12
1635769850000|2021-11-01 12:30:50|1039.4|1034.4|1039.8|1034.8|1040|1035|1039.3|1034.3|8
1635769860000|2021-11-01 12:31:00|1039.9|1034.9|1039.9|1034.9|1040.1|1035.1|1039.8|1034.8|8
1635769870000|2021-11-01 12:31:10|1040|1035|1040|1035|1040.1|1035.1|1039.9|1034.9|11
1635769880000|2021-11-01 12:31:20|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1039.9|1034.9|3
1635769900000|2021-11-01 12:31:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635769910000|2021-11-01 12:31:50|1040.4|1035.4|1040.4|1035.4|1040.6|1035.6|1040.3|1035.3|8
1635769920000|2021-11-01 12:32:00|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1635769930000|2021-11-01 12:32:10|1040.9|1035.9|1041.9|1036.9|1042.3|1037.3|1040.9|1035.9|9
1635769940000|2021-11-01 12:32:20|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1635769950000|2021-11-01 12:32:30|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|5
1635769960000|2021-11-01 12:32:40|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|5
1635769970000|2021-11-01 12:32:50|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|2
1635769980000|2021-11-01 12:33:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1635769990000|2021-11-01 12:33:10|1041.5|1036.5|1042|1037|1042.1|1037.1|1041.5|1036.5|4
1635770000000|2021-11-01 12:33:20|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|4
1635770010000|2021-11-01 12:33:30|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|5
1635770020000|2021-11-01 12:33:40|1042.1|1037.1|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|3
1635770030000|2021-11-01 12:33:50|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1635770040000|2021-11-01 12:34:00|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042|1037|10
1635770050000|2021-11-01 12:34:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635770060000|2021-11-01 12:34:20|1042.3|1037.3|1041.3|1036.3|1042.3|1037.3|1041.3|1036.3|7
1635770070000|2021-11-01 12:34:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635770080000|2021-11-01 12:34:40|1041.3|1036.3|1041|1036|1041.3|1036.3|1040.8|1035.8|12
1635770090000|2021-11-01 12:34:50|1041.1|1036.1|1041|1036|1041.3|1036.3|1041|1036|4
1635770100000|2021-11-01 12:35:00|1040.9|1035.9|1041.5|1036.5|1041.6|1036.6|1040.6|1035.6|12
1635770110000|2021-11-01 12:35:10|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|6
1635770120000|2021-11-01 12:35:20|1041.6|1036.6|1042.1|1037.1|1042.2|1037.2|1041.6|1036.6|7
1635770130000|2021-11-01 12:35:30|1042.2|1037.2|1042|1037|1042.2|1037.2|1041.9|1036.9|7
1635770140000|2021-11-01 12:35:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|5
1635770150000|2021-11-01 12:35:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1635770160000|2021-11-01 12:36:00|1042.4|1037.4|1041.9|1036.9|1042.4|1037.4|1041.8|1036.8|6
1635770170000|2021-11-01 12:36:10|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1635770180000|2021-11-01 12:36:20|1042.5|1037.5|1042.1|1037.1|1042.6|1037.6|1041.9|1036.9|9
1635770190000|2021-11-01 12:36:30|1042|1037|1042.1|1037.1|1042.2|1037.2|1041.8|1036.8|7
1635770200000|2021-11-01 12:36:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|3
1635770210000|2021-11-01 12:36:50|1042.6|1037.6|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|5
1635770220000|2021-11-01 12:37:00|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|6
1635770230000|2021-11-01 12:37:10|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|4
1635770240000|2021-11-01 12:37:20|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|5
1635770250000|2021-11-01 12:37:30|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635770260000|2021-11-01 12:37:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635770270000|2021-11-01 12:37:50|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|5
1635770280000|2021-11-01 12:38:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043|1038|6
1635770290000|2021-11-01 12:38:10|1043.7|1038.7|1044.7|1039.7|1044.7|1039.7|1043.7|1038.7|9
1635770300000|2021-11-01 12:38:20|1045|1040|1044.6|1039.6|1045|1040|1044.6|1039.6|8
1635770310000|2021-11-01 12:38:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1635770320000|2021-11-01 12:38:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.5|1039.5|13
1635770340000|2021-11-01 12:39:00|1044.8|1039.8|1044.2|1039.2|1044.9|1039.9|1044.2|1039.2|7
1635770350000|2021-11-01 12:39:10|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.3|1039.3|8
1635770360000|2021-11-01 12:39:20|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|7
1635770370000|2021-11-01 12:39:30|1044.6|1039.6|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|8
1635770380000|2021-11-01 12:39:40|1044.4|1039.4|1043.1|1038.1|1044.4|1039.4|1042.8|1037.8|8
1635770390000|2021-11-01 12:39:50|1043.2|1038.2|1043.9|1038.9|1043.9|1038.9|1043.2|1038.2|8
1635770400000|2021-11-01 12:40:00|1043.8|1038.8|1043.5|1038.5|1044|1039|1043.5|1038.5|4
1635770410000|2021-11-01 12:40:10|1043.6|1038.6|1043.8|1038.8|1043.9|1038.9|1043.6|1038.6|3
1635770420000|2021-11-01 12:40:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635770430000|2021-11-01 12:40:30|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.1|1039.1|7
1635770440000|2021-11-01 12:40:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635770450000|2021-11-01 12:40:50|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1635770460000|2021-11-01 12:41:00|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|7
1635770470000|2021-11-01 12:41:10|1044.3|1039.3|1043.7|1038.7|1044.3|1039.3|1043.7|1038.7|9
1635770480000|2021-11-01 12:41:20|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|8
1635770490000|2021-11-01 12:41:30|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635770500000|2021-11-01 12:41:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|13
1635770510000|2021-11-01 12:41:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|6
1635770520000|2021-11-01 12:42:00|1043.4|1038.4|1043.1|1038.1|1043.4|1038.4|1043.1|1038.1|3
1635770530000|2021-11-01 12:42:10|1043|1038|1043.7|1038.7|1043.7|1038.7|1043|1038|7
1635770540000|2021-11-01 12:42:20|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|5
1635770570000|2021-11-01 12:42:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1635770580000|2021-11-01 12:43:00|1044.6|1039.6|1044.9|1039.9|1044.9|1039.9|1044.5|1039.5|9
1635770590000|2021-11-01 12:43:10|1044.6|1039.6|1044.4|1039.4|1044.7|1039.7|1044.4|1039.4|8
1635770600000|2021-11-01 12:43:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635770610000|2021-11-01 12:43:30|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|7
1635770620000|2021-11-01 12:43:40|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1635770630000|2021-11-01 12:43:50|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.3|1039.3|7
1635770640000|2021-11-01 12:44:00|1044.7|1039.7|1044.5|1039.5|1044.8|1039.8|1044.4|1039.4|16
1635770650000|2021-11-01 12:44:10|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1635770660000|2021-11-01 12:44:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635770670000|2021-11-01 12:44:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|4
1635770680000|2021-11-01 12:44:40|1044.5|1039.5|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|6
1635770690000|2021-11-01 12:44:50|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|6
1635770700000|2021-11-01 12:45:00|1044.1|1039.1|1045.2|1040.2|1045.2|1040.2|1044.1|1039.1|8
1635770720000|2021-11-01 12:45:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|6
1635770730000|2021-11-01 12:45:30|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|7
1635770740000|2021-11-01 12:45:40|1045.4|1040.4|1045.1|1040.1|1045.5|1040.5|1045|1040|9
1635770760000|2021-11-01 12:46:00|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|5
1635770770000|2021-11-01 12:46:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|10
1635770780000|2021-11-01 12:46:20|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|5
1635770790000|2021-11-01 12:46:30|1045.4|1040.4|1045|1040|1045.4|1040.4|1045|1040|14
1635770800000|2021-11-01 12:46:40|1045.1|1040.1|1044.4|1039.4|1045.1|1040.1|1044.4|1039.4|9
1635770810000|2021-11-01 12:46:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1635770820000|2021-11-01 12:47:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635770830000|2021-11-01 12:47:10|1044|1039|1044|1039|1044|1039|1043.5|1038.5|6
1635770840000|2021-11-01 12:47:20|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|4
1635770850000|2021-11-01 12:47:30|1044.3|1039.3|1044|1039|1044.3|1039.3|1044|1039|2
1635770860000|2021-11-01 12:47:40|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1635770870000|2021-11-01 12:47:50|1044.8|1039.8|1044.9|1039.9|1045|1040|1044.8|1039.8|6
1635770880000|2021-11-01 12:48:00|1045|1040|1045.3|1040.3|1045.3|1040.3|1045|1040|3
1635770890000|2021-11-01 12:48:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635770900000|2021-11-01 12:48:20|1045.3|1040.3|1044.9|1039.9|1045.3|1040.3|1044.8|1039.8|5
1635770910000|2021-11-01 12:48:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1635770920000|2021-11-01 12:48:40|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1635770930000|2021-11-01 12:48:50|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|8
1635770940000|2021-11-01 12:49:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|6
1635770950000|2021-11-01 12:49:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|6
1635770960000|2021-11-01 12:49:20|1044.6|1039.6|1044.4|1039.4|1044.7|1039.7|1044.4|1039.4|12
1635770970000|2021-11-01 12:49:30|1044.5|1039.5|1044.4|1039.4|1044.8|1039.8|1044.4|1039.4|9
1635770980000|2021-11-01 12:49:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1635770990000|2021-11-01 12:49:50|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1635771000000|2021-11-01 12:50:00|1044.6|1039.6|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|6
1635771020000|2021-11-01 12:50:20|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1635771040000|2021-11-01 12:50:40|1045|1040|1044.9|1039.9|1045|1040|1044.8|1039.8|6
1635771050000|2021-11-01 12:50:50|1044.8|1039.8|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|13
1635771060000|2021-11-01 12:51:00|1045.3|1040.3|1046.2|1041.2|1046.2|1041.2|1045.3|1040.3|9
1635771070000|2021-11-01 12:51:10|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|4
1635771080000|2021-11-01 12:51:20|1046.7|1041.7|1047.6|1042.6|1047.7|1042.7|1046.7|1041.7|16
1635771090000|2021-11-01 12:51:30|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|6
1635771110000|2021-11-01 12:51:50|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1635771120000|2021-11-01 12:52:00|1047.7|1042.7|1047.5|1042.5|1047.8|1042.8|1047|1042|11
1635771130000|2021-11-01 12:52:10|1047.4|1042.4|1046.8|1041.8|1047.8|1042.8|1046.7|1041.7|11
1635771140000|2021-11-01 12:52:20|1046.7|1041.7|1045.9|1040.9|1046.8|1041.8|1045.9|1040.9|7
1635771150000|2021-11-01 12:52:30|1046|1041|1045.9|1040.9|1046|1041|1045.8|1040.8|8
1635771160000|2021-11-01 12:52:40|1046|1041|1047|1042|1047.1|1042.1|1045.9|1040.9|8
1635771170000|2021-11-01 12:52:50|1047.1|1042.1|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|3
1635771180000|2021-11-01 12:53:00|1047.4|1042.4|1046|1041|1047.9|1042.9|1045.8|1040.8|21
1635771190000|2021-11-01 12:53:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1045.5|1040.5|9
1635771200000|2021-11-01 12:53:20|1046.3|1041.3|1047.3|1042.3|1047.3|1042.3|1046.3|1041.3|10
1635771210000|2021-11-01 12:53:30|1047.2|1042.2|1047|1042|1047.4|1042.4|1046.7|1041.7|9
1635771220000|2021-11-01 12:53:40|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1635771240000|2021-11-01 12:54:00|1047.1|1042.1|1047.5|1042.5|1047.5|1042.5|1047.1|1042.1|4
1635771250000|2021-11-01 12:54:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1635771260000|2021-11-01 12:54:20|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|4
1635771270000|2021-11-01 12:54:30|1047.6|1042.6|1047.9|1042.9|1047.9|1042.9|1047.6|1042.6|2
1635771290000|2021-11-01 12:54:50|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1635771300000|2021-11-01 12:55:00|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|7
1635771310000|2021-11-01 12:55:10|1048|1043|1047.6|1042.6|1048|1043|1047.5|1042.5|6
1635771320000|2021-11-01 12:55:20|1047.7|1042.7|1048.1|1043.1|1048.1|1043.1|1047.7|1042.7|4
1635771330000|2021-11-01 12:55:30|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|4
1635771340000|2021-11-01 12:55:40|1048|1043|1048|1043|1048|1043|1047.6|1042.6|9
1635771350000|2021-11-01 12:55:50|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|3
1635771360000|2021-11-01 12:56:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635771370000|2021-11-01 12:56:10|1047.8|1042.8|1047.9|1042.9|1048|1043|1047.8|1042.8|3
1635771380000|2021-11-01 12:56:20|1048|1043|1048.5|1043.5|1048.5|1043.5|1048|1043|3
1635771390000|2021-11-01 12:56:30|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1635771400000|2021-11-01 12:56:40|1048.6|1043.6|1047.9|1042.9|1048.7|1043.7|1047.9|1042.9|13
1635771410000|2021-11-01 12:56:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1635771420000|2021-11-01 12:57:00|1048.4|1043.4|1048.7|1043.7|1048.8|1043.8|1048.4|1043.4|24
1635771430000|2021-11-01 12:57:10|1048.8|1043.8|1049.7|1044.7|1050.4|1045.4|1048.8|1043.8|21
1635771440000|2021-11-01 12:57:20|1049.8|1044.8|1049.4|1044.4|1050.4|1045.4|1049.2|1044.2|14
1635771450000|2021-11-01 12:57:30|1049.3|1044.3|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|6
1635771460000|2021-11-01 12:57:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635771470000|2021-11-01 12:57:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1635771480000|2021-11-01 12:58:00|1049.5|1044.5|1049.9|1044.9|1049.9|1044.9|1049.4|1044.4|11
1635771490000|2021-11-01 12:58:10|1049.8|1044.8|1050.6|1045.6|1050.6|1045.6|1049.8|1044.8|3
1635771500000|2021-11-01 12:58:20|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.8|1045.8|4
1635771510000|2021-11-01 12:58:30|1051|1046|1050.6|1045.6|1051|1046|1050.4|1045.4|11
1635771520000|2021-11-01 12:58:40|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1635771530000|2021-11-01 12:58:50|1050.7|1045.7|1050.8|1045.8|1051|1046|1050.7|1045.7|5
1635771540000|2021-11-01 12:59:00|1050.9|1045.9|1051.5|1046.5|1051.5|1046.5|1050.7|1045.7|11
1635771550000|2021-11-01 12:59:10|1051.4|1046.4|1051.4|1046.4|1051.6|1046.6|1051.3|1046.3|6
1635771560000|2021-11-01 12:59:20|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|12
1635771570000|2021-11-01 12:59:30|1051.5|1046.5|1051.3|1046.3|1051.5|1046.5|1050.9|1045.9|12
1635771580000|2021-11-01 12:59:40|1051.4|1046.4|1050.9|1045.9|1051.6|1046.6|1050.9|1045.9|10
1635771590000|2021-11-01 12:59:50|1050.8|1045.8|1050.4|1045.4|1050.8|1045.8|1050.3|1045.3|12
1635771600000|2021-11-01 13:00:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1049.9|1044.9|19
1635771610000|2021-11-01 13:00:10|1050.8|1045.8|1053|1048|1053|1048|1050.7|1045.7|21
1635771620000|2021-11-01 13:00:20|1052.9|1047.9|1052.5|1047.5|1053.7|1048.7|1052.5|1047.5|23
1635771630000|2021-11-01 13:00:30|1052.6|1047.6|1052|1047|1052.9|1047.9|1052|1047|11
1635771640000|2021-11-01 13:00:40|1052.1|1047.1|1053.1|1048.1|1053.1|1048.1|1052|1047|11
1635771650000|2021-11-01 13:00:50|1053.2|1048.2|1052.9|1047.9|1053.2|1048.2|1052.9|1047.9|6
1635771660000|2021-11-01 13:01:00|1053|1048|1052.6|1047.6|1053.3|1048.3|1052.5|1047.5|10
1635771670000|2021-11-01 13:01:10|1052.7|1047.7|1052.4|1047.4|1052.8|1047.8|1052.4|1047.4|10
1635771680000|2021-11-01 13:01:20|1052.5|1047.5|1052.6|1047.6|1052.7|1047.7|1052.4|1047.4|14
1635771690000|2021-11-01 13:01:30|1052.5|1047.5|1052.8|1047.8|1052.9|1047.9|1052.5|1047.5|9
1635771700000|2021-11-01 13:01:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|8
1635771710000|2021-11-01 13:01:50|1052.9|1047.9|1052.4|1047.4|1052.9|1047.9|1052.4|1047.4|10
1635771720000|2021-11-01 13:02:00|1052.3|1047.3|1052.4|1047.4|1052.8|1047.8|1052.2|1047.2|12
1635771730000|2021-11-01 13:02:10|1052.7|1047.7|1051.8|1046.8|1052.7|1047.7|1051.8|1046.8|11
1635771740000|2021-11-01 13:02:20|1051.5|1046.5|1052.3|1047.3|1052.3|1047.3|1051.5|1046.5|7
1635771750000|2021-11-01 13:02:30|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|2
1635771760000|2021-11-01 13:02:40|1052.2|1047.2|1051.7|1046.7|1052.2|1047.2|1051.4|1046.4|11
1635771770000|2021-11-01 13:02:50|1051.6|1046.6|1050.5|1045.5|1051.6|1046.6|1050.3|1045.3|11
1635771780000|2021-11-01 13:03:00|1050.4|1045.4|1050|1045|1050.6|1045.6|1049.8|1044.8|14
1635771790000|2021-11-01 13:03:10|1050.1|1045.1|1049.6|1044.6|1050.1|1045.1|1049.5|1044.5|8
1635771800000|2021-11-01 13:03:20|1049.5|1044.5|1050|1045|1050|1045|1049.3|1044.3|8
1635771810000|2021-11-01 13:03:30|1050.4|1045.4|1051.9|1046.9|1051.9|1046.9|1050.4|1045.4|8
1635771820000|2021-11-01 13:03:40|1051.8|1046.8|1051.1|1046.1|1051.8|1046.8|1051.1|1046.1|8
1635771830000|2021-11-01 13:03:50|1051|1046|1050.6|1045.6|1051|1046|1050.5|1045.5|5
1635771840000|2021-11-01 13:04:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1635771850000|2021-11-01 13:04:10|1050.8|1045.8|1050.6|1045.6|1051|1046|1050.6|1045.6|4
1635771860000|2021-11-01 13:04:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1635771870000|2021-11-01 13:04:30|1050.6|1045.6|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|7
1635771880000|2021-11-01 13:04:40|1051.2|1046.2|1051|1046|1051.2|1046.2|1051|1046|2
1635771890000|2021-11-01 13:04:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|8
1635771900000|2021-11-01 13:05:00|1051.3|1046.3|1051.6|1046.6|1051.8|1046.8|1051.3|1046.3|11
1635771910000|2021-11-01 13:05:10|1051.7|1046.7|1052.2|1047.2|1052.2|1047.2|1051.7|1046.7|8
1635771920000|2021-11-01 13:05:20|1052.3|1047.3|1052.3|1047.3|1052.9|1047.9|1052.3|1047.3|7
1635771930000|2021-11-01 13:05:30|1052.4|1047.4|1052.6|1047.6|1052.7|1047.7|1052.4|1047.4|7
1635771940000|2021-11-01 13:05:40|1052.5|1047.5|1051.7|1046.7|1052.6|1047.6|1051.7|1046.7|13
1635771950000|2021-11-01 13:05:50|1051.5|1046.5|1051.1|1046.1|1051.5|1046.5|1050.9|1045.9|6
1635771960000|2021-11-01 13:06:00|1051.2|1046.2|1050.4|1045.4|1051.2|1046.2|1050.2|1045.2|14
1635771970000|2021-11-01 13:06:10|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|14
1635771980000|2021-11-01 13:06:20|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|6
1635771990000|2021-11-01 13:06:30|1050.3|1045.3|1051.4|1046.4|1051.4|1046.4|1050.2|1045.2|11
1635772000000|2021-11-01 13:06:40|1051.5|1046.5|1051|1046|1051.9|1046.9|1050.9|1045.9|12
1635772010000|2021-11-01 13:06:50|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.8|1045.8|5
1635772020000|2021-11-01 13:07:00|1050.9|1045.9|1050.4|1045.4|1051|1046|1050.4|1045.4|12
1635772030000|2021-11-01 13:07:10|1050.2|1045.2|1050|1045|1050.3|1045.3|1049.9|1044.9|8
1635772040000|2021-11-01 13:07:20|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050|1045|3
1635772050000|2021-11-01 13:07:30|1050.1|1045.1|1050.8|1045.8|1050.8|1045.8|1049.8|1044.8|14
1635772060000|2021-11-01 13:07:40|1050.7|1045.7|1050.2|1045.2|1050.7|1045.7|1050.1|1045.1|9
1635772070000|2021-11-01 13:07:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1635772080000|2021-11-01 13:08:00|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.2|1045.2|5
1635772090000|2021-11-01 13:08:10|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|3
1635772100000|2021-11-01 13:08:20|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|3
1635772110000|2021-11-01 13:08:30|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|4
1635772120000|2021-11-01 13:08:40|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|3
1635772130000|2021-11-01 13:08:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635772140000|2021-11-01 13:09:00|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050|1045|7
1635772150000|2021-11-01 13:09:10|1050|1045|1050.6|1045.6|1050.7|1045.7|1050|1045|10
1635772160000|2021-11-01 13:09:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1635772170000|2021-11-01 13:09:30|1050.7|1045.7|1049.7|1044.7|1050.8|1045.8|1049.7|1044.7|4
1635772180000|2021-11-01 13:09:40|1049.8|1044.8|1050.1|1045.1|1050.1|1045.1|1049.6|1044.6|11
1635772190000|2021-11-01 13:09:50|1050.2|1045.2|1050.7|1045.7|1050.7|1045.7|1050.2|1045.2|3
1635772200000|2021-11-01 13:10:00|1050.8|1045.8|1051|1046|1051|1046|1050.7|1045.7|6
1635772210000|2021-11-01 13:10:10|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|3
1635772220000|2021-11-01 13:10:20|1051.2|1046.2|1051.8|1046.8|1051.8|1046.8|1051.2|1046.2|4
1635772230000|2021-11-01 13:10:30|1051.7|1046.7|1052.2|1047.2|1052.3|1047.3|1051.7|1046.7|19
1635772240000|2021-11-01 13:10:40|1052.3|1047.3|1053|1048|1053|1048|1052.3|1047.3|7
1635772250000|2021-11-01 13:10:50|1052.9|1047.9|1052.7|1047.7|1053|1048|1052.7|1047.7|4
1635772260000|2021-11-01 13:11:00|1052.8|1047.8|1053|1048|1053|1048|1052.6|1047.6|10
1635772270000|2021-11-01 13:11:10|1053.3|1048.3|1052.9|1047.9|1053.3|1048.3|1052.9|1047.9|3
1635772280000|2021-11-01 13:11:20|1053|1048|1052.8|1047.8|1053.3|1048.3|1052.5|1047.5|10
1635772290000|2021-11-01 13:11:30|1052.9|1047.9|1052.5|1047.5|1053|1048|1052.5|1047.5|18
1635772300000|2021-11-01 13:11:40|1052|1047|1052|1047|1052|1047|1051.9|1046.9|3
1635772310000|2021-11-01 13:11:50|1052.2|1047.2|1052.6|1047.6|1052.6|1047.6|1052.2|1047.2|6
1635772320000|2021-11-01 13:12:00|1052.7|1047.7|1052.4|1047.4|1052.7|1047.7|1052.4|1047.4|4
1635772330000|2021-11-01 13:12:10|1052.8|1047.8|1052.4|1047.4|1052.8|1047.8|1052.4|1047.4|3
1635772340000|2021-11-01 13:12:20|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|11
1635772350000|2021-11-01 13:12:30|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.8|1047.8|9
1635772360000|2021-11-01 13:12:40|1052.7|1047.7|1052.9|1047.9|1053|1048|1052.7|1047.7|6
1635772370000|2021-11-01 13:12:50|1053|1048|1053.3|1048.3|1053.4|1048.4|1053|1048|7
1635772380000|2021-11-01 13:13:00|1053.2|1048.2|1051.9|1046.9|1053.2|1048.2|1051.9|1046.9|10
1635772390000|2021-11-01 13:13:10|1051.8|1046.8|1051.5|1046.5|1052.1|1047.1|1051.5|1046.5|14
1635772400000|2021-11-01 13:13:20|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|3
1635772410000|2021-11-01 13:13:30|1051.6|1046.6|1051|1046|1051.6|1046.6|1051|1046|15
1635772420000|2021-11-01 13:13:40|1051.1|1046.1|1051|1046|1051.1|1046.1|1050.9|1045.9|5
1635772430000|2021-11-01 13:13:50|1050.8|1045.8|1050.7|1045.7|1051.2|1046.2|1050.6|1045.6|11
1635772440000|2021-11-01 13:14:00|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|4
1635772450000|2021-11-01 13:14:10|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1635772460000|2021-11-01 13:14:20|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.8|1045.8|6
1635772470000|2021-11-01 13:14:30|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1635772480000|2021-11-01 13:14:40|1050.3|1045.3|1050.4|1045.4|1050.6|1045.6|1050.3|1045.3|7
1635772490000|2021-11-01 13:14:50|1050.3|1045.3|1049.6|1044.6|1050.3|1045.3|1049.5|1044.5|12
1635772500000|2021-11-01 13:15:00|1049.8|1044.8|1050.5|1045.5|1050.6|1045.6|1049.8|1044.8|7
1635772510000|2021-11-01 13:15:10|1050.4|1045.4|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|5
1635772520000|2021-11-01 13:15:20|1050.4|1045.4|1051.3|1046.3|1051.6|1046.6|1050.4|1045.4|14
1635772530000|2021-11-01 13:15:30|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1635772550000|2021-11-01 13:15:50|1051.6|1046.6|1051.4|1046.4|1051.7|1046.7|1051.2|1046.2|7
1635772560000|2021-11-01 13:16:00|1051.3|1046.3|1050.4|1045.4|1051.3|1046.3|1050.4|1045.4|5
1635772570000|2021-11-01 13:16:10|1050.3|1045.3|1050.1|1045.1|1050.4|1045.4|1050.1|1045.1|5
1635772580000|2021-11-01 13:16:20|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1635772590000|2021-11-01 13:16:30|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|5
1635772600000|2021-11-01 13:16:40|1050.6|1045.6|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|4
1635772610000|2021-11-01 13:16:50|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|3
1635772620000|2021-11-01 13:17:00|1049.9|1044.9|1050.2|1045.2|1050.2|1045.2|1049.9|1044.9|5
1635772630000|2021-11-01 13:17:10|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|4
1635772640000|2021-11-01 13:17:20|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|3
1635772650000|2021-11-01 13:17:30|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1635772660000|2021-11-01 13:17:40|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1635772670000|2021-11-01 13:17:50|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|7
1635772680000|2021-11-01 13:18:00|1050.1|1045.1|1049.7|1044.7|1050.1|1045.1|1049.6|1044.6|7
1635772690000|2021-11-01 13:18:10|1049.6|1044.6|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|7
1635772700000|2021-11-01 13:18:20|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1635772710000|2021-11-01 13:18:30|1050.1|1045.1|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|2
1635772720000|2021-11-01 13:18:40|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|3
1635772730000|2021-11-01 13:18:50|1051.2|1046.2|1050.9|1045.9|1051.2|1046.2|1050.9|1045.9|5
1635772740000|2021-11-01 13:19:00|1051|1046|1051|1046|1051.1|1046.1|1050.7|1045.7|7
1635772750000|2021-11-01 13:19:10|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|9
1635772760000|2021-11-01 13:19:20|1051|1046|1051.4|1046.4|1051.4|1046.4|1051|1046|3
1635772770000|2021-11-01 13:19:30|1051.6|1046.6|1052|1047|1052|1047|1051.6|1046.6|7
1635772780000|2021-11-01 13:19:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635772790000|2021-11-01 13:19:50|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1635772800000|2021-11-01 13:20:00|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1635772810000|2021-11-01 13:20:10|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|3
1635772820000|2021-11-01 13:20:20|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1635772830000|2021-11-01 13:20:30|1052|1047|1052.3|1047.3|1052.3|1047.3|1052|1047|3
1635772850000|2021-11-01 13:20:50|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1635772860000|2021-11-01 13:21:00|1052.2|1047.2|1051.8|1046.8|1052.2|1047.2|1051.5|1046.5|8
1635772870000|2021-11-01 13:21:10|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|7
1635772880000|2021-11-01 13:21:20|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635772890000|2021-11-01 13:21:30|1051.7|1046.7|1052.4|1047.4|1052.4|1047.4|1051.7|1046.7|6
1635772900000|2021-11-01 13:21:40|1052.2|1047.2|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|3
1635772910000|2021-11-01 13:21:50|1052.5|1047.5|1052.9|1047.9|1053|1048|1052.5|1047.5|11
1635772920000|2021-11-01 13:22:00|1052.7|1047.7|1052.4|1047.4|1052.8|1047.8|1052|1047|7
1635772930000|2021-11-01 13:22:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1635772940000|2021-11-01 13:22:20|1052.4|1047.4|1052.1|1047.1|1052.4|1047.4|1052.1|1047.1|3
1635772950000|2021-11-01 13:22:30|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|2
1635772960000|2021-11-01 13:22:40|1051.9|1046.9|1051.5|1046.5|1052|1047|1051.5|1046.5|3
1635772970000|2021-11-01 13:22:50|1051.4|1046.4|1052|1047|1052|1047|1051.4|1046.4|2
1635772980000|2021-11-01 13:23:00|1052.1|1047.1|1051.3|1046.3|1052.1|1047.1|1051.3|1046.3|4
1635772990000|2021-11-01 13:23:10|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.1|1046.1|3
1635773000000|2021-11-01 13:23:20|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1635773010000|2021-11-01 13:23:30|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635773020000|2021-11-01 13:23:40|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635773030000|2021-11-01 13:23:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635773050000|2021-11-01 13:24:10|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|5
1635773060000|2021-11-01 13:24:20|1051.9|1046.9|1052.6|1047.6|1052.6|1047.6|1051.8|1046.8|8
1635773070000|2021-11-01 13:24:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635773080000|2021-11-01 13:24:40|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|3
1635773090000|2021-11-01 13:24:50|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|4
1635773100000|2021-11-01 13:25:00|1053.6|1048.6|1054.5|1049.5|1054.6|1049.6|1053.6|1048.6|15
1635773110000|2021-11-01 13:25:10|1054.4|1049.4|1054|1049|1054.4|1049.4|1054|1049|16
1635773120000|2021-11-01 13:25:20|1053.9|1048.9|1054.1|1049.1|1054.2|1049.2|1053.9|1048.9|5
1635773130000|2021-11-01 13:25:30|1054.2|1049.2|1055.1|1050.1|1055.2|1050.2|1054.2|1049.2|8
1635773140000|2021-11-01 13:25:40|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|6
1635773150000|2021-11-01 13:25:50|1055|1050|1054.6|1049.6|1055|1050|1054.5|1049.5|8
1635773160000|2021-11-01 13:26:00|1054.5|1049.5|1055|1050|1055.2|1050.2|1054.5|1049.5|7
1635773180000|2021-11-01 13:26:20|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1635773190000|2021-11-01 13:26:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|6
1635773200000|2021-11-01 13:26:40|1054.8|1049.8|1054.7|1049.7|1055|1050|1054.7|1049.7|9
1635773210000|2021-11-01 13:26:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1635773220000|2021-11-01 13:27:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1635773230000|2021-11-01 13:27:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1635773240000|2021-11-01 13:27:20|1054.9|1049.9|1054.6|1049.6|1054.9|1049.9|1054.5|1049.5|5
1635773250000|2021-11-01 13:27:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1635773260000|2021-11-01 13:27:40|1054.2|1049.2|1054.5|1049.5|1054.6|1049.6|1054.2|1049.2|4
1635773270000|2021-11-01 13:27:50|1054.6|1049.6|1055.2|1050.2|1055.3|1050.3|1054.5|1049.5|13
1635773280000|2021-11-01 13:28:00|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.5|1050.5|10
1635773290000|2021-11-01 13:28:10|1055.5|1050.5|1055.7|1050.7|1055.8|1050.8|1055.5|1050.5|5
1635773300000|2021-11-01 13:28:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1635773310000|2021-11-01 13:28:30|1056|1051|1055.9|1050.9|1056|1051|1055.8|1050.8|14
1635773320000|2021-11-01 13:28:40|1055.8|1050.8|1056|1051|1056|1051|1055.8|1050.8|13
1635773340000|2021-11-01 13:29:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1635773350000|2021-11-01 13:29:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1635773360000|2021-11-01 13:29:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1635773370000|2021-11-01 13:29:30|1056.7|1051.7|1057.3|1052.3|1057.3|1052.3|1056.7|1051.7|2
1635773380000|2021-11-01 13:29:40|1057.2|1052.2|1057.1|1052.1|1057.3|1052.3|1057|1052|6
1635773390000|2021-11-01 13:29:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|8
1635773400000|2021-11-01 13:30:00|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|15
1635773410000|2021-11-01 13:30:10|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.3|1052.3|15
1635773420000|2021-11-01 13:30:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|7
1635773430000|2021-11-01 13:30:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|4
1635773440000|2021-11-01 13:30:40|1057.3|1052.3|1057.3|1052.3|1057.5|1052.5|1057.1|1052.1|14
1635773450000|2021-11-01 13:30:50|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|11
1635773460000|2021-11-01 13:31:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|12
1635773470000|2021-11-01 13:31:10|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1056.9|1051.9|8
1635773480000|2021-11-01 13:31:20|1056.7|1051.7|1056.3|1051.3|1056.7|1051.7|1056.2|1051.2|9
1635773490000|2021-11-01 13:31:30|1056.2|1051.2|1056.9|1051.9|1057|1052|1056.1|1051.1|17
1635773500000|2021-11-01 13:31:40|1057|1052|1056.6|1051.6|1057|1052|1056.6|1051.6|20
1635773510000|2021-11-01 13:31:50|1056.5|1051.5|1056.2|1051.2|1056.6|1051.6|1056.1|1051.1|11
1635773520000|2021-11-01 13:32:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|2
1635773530000|2021-11-01 13:32:10|1056.2|1051.2|1056.8|1051.8|1057|1052|1056.2|1051.2|8
1635773540000|2021-11-01 13:32:20|1056.7|1051.7|1056.3|1051.3|1056.8|1051.8|1056.3|1051.3|5
1635773550000|2021-11-01 13:32:30|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1056.1|1051.1|13
1635773560000|2021-11-01 13:32:40|1056.4|1051.4|1056.1|1051.1|1056.5|1051.5|1056|1051|8
1635773570000|2021-11-01 13:32:50|1056|1051|1055.6|1050.6|1056|1051|1055.6|1050.6|5
1635773580000|2021-11-01 13:33:00|1055.7|1050.7|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|5
1635773590000|2021-11-01 13:33:10|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.4|1050.4|9
1635773600000|2021-11-01 13:33:20|1055.8|1050.8|1055.8|1050.8|1056.1|1051.1|1055.7|1050.7|15
1635773610000|2021-11-01 13:33:30|1055.9|1050.9|1055.5|1050.5|1055.9|1050.9|1055.5|1050.5|14
1635773620000|2021-11-01 13:33:40|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|18
1635773630000|2021-11-01 13:33:50|1055.4|1050.4|1055.1|1050.1|1055.5|1050.5|1055|1050|9
1635773640000|2021-11-01 13:34:00|1055|1050|1053.9|1048.9|1055|1050|1053.9|1048.9|9
1635773650000|2021-11-01 13:34:10|1054|1049|1053.8|1048.8|1054.4|1049.4|1053.7|1048.7|22
1635773660000|2021-11-01 13:34:20|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|19
1635773670000|2021-11-01 13:34:30|1054.2|1049.2|1054|1049|1054.3|1049.3|1053.9|1048.9|12
1635773680000|2021-11-01 13:34:40|1053.8|1048.8|1054.5|1049.5|1054.5|1049.5|1053.8|1048.8|12
1635773690000|2021-11-01 13:34:50|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|10
1635773700000|2021-11-01 13:35:00|1054.9|1049.9|1055.6|1050.6|1055.6|1050.6|1054.8|1049.8|12
1635773710000|2021-11-01 13:35:10|1055.8|1050.8|1054.7|1049.7|1055.9|1050.9|1054.7|1049.7|19
1635773720000|2021-11-01 13:35:20|1054.9|1049.9|1055|1050|1055|1050|1054.5|1049.5|14
1635773730000|2021-11-01 13:35:30|1055.1|1050.1|1054.4|1049.4|1055.1|1050.1|1054.3|1049.3|13
1635773740000|2021-11-01 13:35:40|1054.5|1049.5|1054.6|1049.6|1054.9|1049.9|1054.4|1049.4|13
1635773750000|2021-11-01 13:35:50|1054.5|1049.5|1054.7|1049.7|1054.8|1049.8|1054.5|1049.5|16
1635773760000|2021-11-01 13:36:00|1054.6|1049.6|1054|1049|1054.6|1049.6|1053.7|1048.7|6
1635773770000|2021-11-01 13:36:10|1054.1|1049.1|1054.6|1049.6|1054.7|1049.7|1054|1049|14
1635773780000|2021-11-01 13:36:20|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|9
1635773790000|2021-11-01 13:36:30|1054.7|1049.7|1054.6|1049.6|1055.1|1050.1|1054.6|1049.6|8
1635773800000|2021-11-01 13:36:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.4|1049.4|5
1635773810000|2021-11-01 13:36:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|5
1635773820000|2021-11-01 13:37:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.2|1049.2|16
1635773830000|2021-11-01 13:37:10|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|15
1635773840000|2021-11-01 13:37:20|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|5
1635773850000|2021-11-01 13:37:30|1055|1050|1055|1050|1055.1|1050.1|1054.9|1049.9|13
1635773860000|2021-11-01 13:37:40|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|7
1635773870000|2021-11-01 13:37:50|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|3
1635773880000|2021-11-01 13:38:00|1054.9|1049.9|1054.6|1049.6|1054.9|1049.9|1054.3|1049.3|19
1635773890000|2021-11-01 13:38:10|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.8|1049.8|4
1635773900000|2021-11-01 13:38:20|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|6
1635773910000|2021-11-01 13:38:30|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.8|1049.8|6
1635773920000|2021-11-01 13:38:40|1055|1050|1055.2|1050.2|1055.3|1050.3|1055|1050|9
1635773930000|2021-11-01 13:38:50|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055|1050|5
1635773940000|2021-11-01 13:39:00|1055|1050|1054.4|1049.4|1055|1050|1054.2|1049.2|16
1635773950000|2021-11-01 13:39:10|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|9
1635773960000|2021-11-01 13:39:20|1054.7|1049.7|1055.2|1050.2|1055.2|1050.2|1054.6|1049.6|8
1635773970000|2021-11-01 13:39:30|1054.9|1049.9|1054.6|1049.6|1055|1050|1054.5|1049.5|13
1635773980000|2021-11-01 13:39:40|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|10
1635773990000|2021-11-01 13:39:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|5
1635774000000|2021-11-01 13:40:00|1054.1|1049.1|1053.8|1048.8|1054.2|1049.2|1053.7|1048.7|12
1635774010000|2021-11-01 13:40:10|1053.7|1048.7|1054.3|1049.3|1054.3|1049.3|1053.6|1048.6|23
1635774020000|2021-11-01 13:40:20|1054.2|1049.2|1054.8|1049.8|1054.8|1049.8|1054.2|1049.2|5
1635774030000|2021-11-01 13:40:30|1054.9|1049.9|1055|1050|1055|1050|1054.7|1049.7|7
1635774040000|2021-11-01 13:40:40|1055.1|1050.1|1055.5|1050.5|1055.5|1050.5|1055.1|1050.1|8
1635774050000|2021-11-01 13:40:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|10
1635774060000|2021-11-01 13:41:00|1055.4|1050.4|1055.1|1050.1|1055.4|1050.4|1054.7|1049.7|9
1635774070000|2021-11-01 13:41:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1635774080000|2021-11-01 13:41:20|1055.4|1050.4|1054.6|1049.6|1055.4|1050.4|1054.1|1049.1|10
1635774090000|2021-11-01 13:41:30|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.1|1049.1|10
1635774100000|2021-11-01 13:41:40|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|9
1635774110000|2021-11-01 13:41:50|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|10
1635774120000|2021-11-01 13:42:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1635774130000|2021-11-01 13:42:10|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|11
1635774140000|2021-11-01 13:42:20|1054.8|1049.8|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|6
1635774150000|2021-11-01 13:42:30|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1635774160000|2021-11-01 13:42:40|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|11
1635774180000|2021-11-01 13:43:00|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.4|1049.4|16
1635774190000|2021-11-01 13:43:10|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|7
1635774200000|2021-11-01 13:43:20|1054.7|1049.7|1054.4|1049.4|1054.8|1049.8|1054.4|1049.4|8
1635774210000|2021-11-01 13:43:30|1054.3|1049.3|1053.8|1048.8|1054.3|1049.3|1053.8|1048.8|4
1635774220000|2021-11-01 13:43:40|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|5
1635774230000|2021-11-01 13:43:50|1053.2|1048.2|1052.9|1047.9|1053.2|1048.2|1052.8|1047.8|9
1635774240000|2021-11-01 13:44:00|1053|1048|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|6
1635774250000|2021-11-01 13:44:10|1052.9|1047.9|1052.6|1047.6|1052.9|1047.9|1052.6|1047.6|17
1635774260000|2021-11-01 13:44:20|1052.5|1047.5|1052.3|1047.3|1052.8|1047.8|1052.3|1047.3|10
1635774270000|2021-11-01 13:44:30|1052.4|1047.4|1051.9|1046.9|1052.5|1047.5|1051.8|1046.8|13
1635774280000|2021-11-01 13:44:40|1052|1047|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|13
1635774290000|2021-11-01 13:44:50|1052.1|1047.1|1051.8|1046.8|1052.1|1047.1|1051.8|1046.8|7
1635774300000|2021-11-01 13:45:00|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|7
1635774310000|2021-11-01 13:45:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1635774320000|2021-11-01 13:45:20|1052.3|1047.3|1052.9|1047.9|1053|1048|1052.3|1047.3|6
1635774330000|2021-11-01 13:45:30|1053|1048|1053.7|1048.7|1053.9|1048.9|1053|1048|17
1635774340000|2021-11-01 13:45:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|10
1635774350000|2021-11-01 13:45:50|1053.5|1048.5|1054.1|1049.1|1054.1|1049.1|1053.4|1048.4|10
1635774360000|2021-11-01 13:46:00|1054.2|1049.2|1055.6|1050.6|1055.6|1050.6|1054.1|1049.1|12
1635774370000|2021-11-01 13:46:10|1055.5|1050.5|1054.5|1049.5|1055.6|1050.6|1054.5|1049.5|6
1635774380000|2021-11-01 13:46:20|1054.4|1049.4|1053.9|1048.9|1054.5|1049.5|1053.9|1048.9|15
1635774390000|2021-11-01 13:46:30|1054|1049|1054.1|1049.1|1054.3|1049.3|1053.8|1048.8|7
1635774400000|2021-11-01 13:46:40|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|3
1635774410000|2021-11-01 13:46:50|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1054.1|1049.1|7
1635774420000|2021-11-01 13:47:00|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054|1049|7
1635774430000|2021-11-01 13:47:10|1054|1049|1053.2|1048.2|1054|1049|1052.4|1047.4|9
1635774440000|2021-11-01 13:47:20|1053.1|1048.1|1053|1048|1053.2|1048.2|1053|1048|3
1635774450000|2021-11-01 13:47:30|1052.9|1047.9|1052.4|1047.4|1053|1048|1052.3|1047.3|7
1635774460000|2021-11-01 13:47:40|1052.5|1047.5|1052.9|1047.9|1053|1048|1052.4|1047.4|11
1635774470000|2021-11-01 13:47:50|1052.7|1047.7|1052.6|1047.6|1053|1048|1052.4|1047.4|12
1635774480000|2021-11-01 13:48:00|1052.5|1047.5|1052.2|1047.2|1052.5|1047.5|1052.2|1047.2|5
1635774490000|2021-11-01 13:48:10|1052.3|1047.3|1052.3|1047.3|1052.6|1047.6|1052.2|1047.2|11
1635774500000|2021-11-01 13:48:20|1052.5|1047.5|1053.5|1048.5|1053.5|1048.5|1052.5|1047.5|6
1635774510000|2021-11-01 13:48:30|1053.6|1048.6|1054.6|1049.6|1054.8|1049.8|1053.4|1048.4|12
1635774520000|2021-11-01 13:48:40|1054.7|1049.7|1055|1050|1055|1050|1054.5|1049.5|10
1635774530000|2021-11-01 13:48:50|1055.2|1050.2|1054.8|1049.8|1055.3|1050.3|1054.7|1049.7|10
1635774540000|2021-11-01 13:49:00|1054.7|1049.7|1054.6|1049.6|1054.8|1049.8|1054.4|1049.4|9
1635774550000|2021-11-01 13:49:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|5
1635774560000|2021-11-01 13:49:20|1054.8|1049.8|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|9
1635774570000|2021-11-01 13:49:30|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|9
1635774580000|2021-11-01 13:49:40|1054.4|1049.4|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|12
1635774590000|2021-11-01 13:49:50|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.7|1048.7|7
1635774600000|2021-11-01 13:50:00|1053.7|1048.7|1054.2|1049.2|1054.3|1049.3|1053.5|1048.5|13
1635774610000|2021-11-01 13:50:10|1054.1|1049.1|1054.7|1049.7|1054.7|1049.7|1054|1049|9
1635774620000|2021-11-01 13:50:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|7
1635774630000|2021-11-01 13:50:30|1054.7|1049.7|1055.2|1050.2|1055.2|1050.2|1054.7|1049.7|7
1635774640000|2021-11-01 13:50:40|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|5
1635774650000|2021-11-01 13:50:50|1055.2|1050.2|1055.4|1050.4|1055.5|1050.5|1055.2|1050.2|12
1635774660000|2021-11-01 13:51:00|1055.5|1050.5|1055.8|1050.8|1055.8|1050.8|1055.5|1050.5|6
1635774670000|2021-11-01 13:51:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1635774680000|2021-11-01 13:51:20|1056|1051|1056|1051|1056.2|1051.2|1055.9|1050.9|9
1635774690000|2021-11-01 13:51:30|1055.9|1050.9|1056.4|1051.4|1056.6|1051.6|1055.9|1050.9|12
1635774700000|2021-11-01 13:51:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1635774710000|2021-11-01 13:51:50|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1056|1051|10
1635774720000|2021-11-01 13:52:00|1056.2|1051.2|1055.7|1050.7|1056.2|1051.2|1055.7|1050.7|10
1635774730000|2021-11-01 13:52:10|1055.8|1050.8|1054.3|1049.3|1055.9|1050.9|1054.2|1049.2|10
1635774740000|2021-11-01 13:52:20|1054.4|1049.4|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|6
1635774750000|2021-11-01 13:52:30|1054.5|1049.5|1054.6|1049.6|1054.8|1049.8|1054.4|1049.4|8
1635774760000|2021-11-01 13:52:40|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.5|1049.5|7
1635774770000|2021-11-01 13:52:50|1055|1050|1055.5|1050.5|1055.6|1050.6|1055|1050|6
1635774780000|2021-11-01 13:53:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|4
1635774790000|2021-11-01 13:53:10|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|7
1635774800000|2021-11-01 13:53:20|1055.5|1050.5|1055|1050|1055.5|1050.5|1054.9|1049.9|3
1635774810000|2021-11-01 13:53:30|1055.2|1050.2|1055.4|1050.4|1055.5|1050.5|1055.2|1050.2|3
1635774820000|2021-11-01 13:53:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1635774830000|2021-11-01 13:53:50|1055.7|1050.7|1056|1051|1056|1051|1055.7|1050.7|3
1635774840000|2021-11-01 13:54:00|1056.3|1051.3|1056.3|1051.3|1056.5|1051.5|1056.1|1051.1|7
1635774850000|2021-11-01 13:54:10|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|7
1635774860000|2021-11-01 13:54:20|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|3
1635774870000|2021-11-01 13:54:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|6
1635774880000|2021-11-01 13:54:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1635774890000|2021-11-01 13:54:50|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|4
1635774900000|2021-11-01 13:55:00|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.4|1051.4|11
1635774910000|2021-11-01 13:55:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1635774920000|2021-11-01 13:55:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1635774930000|2021-11-01 13:55:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|3
1635774940000|2021-11-01 13:55:40|1056.3|1051.3|1055.3|1050.3|1056.3|1051.3|1055.2|1050.2|8
1635774950000|2021-11-01 13:55:50|1055.2|1050.2|1055.6|1050.6|1055.7|1050.7|1055.1|1050.1|15
1635774960000|2021-11-01 13:56:00|1055.5|1050.5|1055.8|1050.8|1055.9|1050.9|1055.5|1050.5|8
1635774970000|2021-11-01 13:56:10|1055.5|1050.5|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|4
1635774980000|2021-11-01 13:56:20|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1635774990000|2021-11-01 13:56:30|1054.7|1049.7|1055.1|1050.1|1055.1|1050.1|1054.7|1049.7|11
1635775000000|2021-11-01 13:56:40|1055|1050|1055.1|1050.1|1055.3|1050.3|1055|1050|7
1635775010000|2021-11-01 13:56:50|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1635775020000|2021-11-01 13:57:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1635775030000|2021-11-01 13:57:10|1055|1050|1055.4|1050.4|1055.4|1050.4|1055|1050|4
1635775040000|2021-11-01 13:57:20|1055.3|1050.3|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|6
1635775050000|2021-11-01 13:57:30|1055.7|1050.7|1056.2|1051.2|1056.2|1051.2|1055.7|1050.7|5
1635775060000|2021-11-01 13:57:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1635775080000|2021-11-01 13:58:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1635775090000|2021-11-01 13:58:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|13
1635775100000|2021-11-01 13:58:20|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|7
1635775110000|2021-11-01 13:58:30|1056.4|1051.4|1055.9|1050.9|1056.4|1051.4|1055.9|1050.9|7
1635775120000|2021-11-01 13:58:40|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.7|1050.7|4
1635775130000|2021-11-01 13:58:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|5
1635775140000|2021-11-01 13:59:00|1055.9|1050.9|1056|1051|1056.1|1051.1|1055.9|1050.9|4
1635775150000|2021-11-01 13:59:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|8
1635775160000|2021-11-01 13:59:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|13
1635775170000|2021-11-01 13:59:30|1056|1051|1055.1|1050.1|1056.1|1051.1|1055.1|1050.1|12
1635775190000|2021-11-01 13:59:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635775200000|2021-11-01 14:00:00|1056.3|1051.3|1057.3|1052.3|1057.3|1052.3|1056.3|1051.3|10
1635775210000|2021-11-01 14:00:10|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|6
1635775220000|2021-11-01 14:00:20|1057.3|1052.3|1056.3|1051.3|1057.5|1052.5|1056.3|1051.3|10
1635775230000|2021-11-01 14:00:30|1056.2|1051.2|1055.9|1050.9|1056.3|1051.3|1055.9|1050.9|20
1635775240000|2021-11-01 14:00:40|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.7|1050.7|13
1635775250000|2021-11-01 14:00:50|1055.8|1050.8|1056.2|1051.2|1056.2|1051.2|1055.8|1050.8|6
1635775260000|2021-11-01 14:01:00|1056.6|1051.6|1057.1|1052.1|1057.2|1052.2|1056.2|1051.2|23
1635775270000|2021-11-01 14:01:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1056.6|1051.6|19
1635775280000|2021-11-01 14:01:20|1056.9|1051.9|1057.5|1052.5|1057.5|1052.5|1056.9|1051.9|8
1635775290000|2021-11-01 14:01:30|1057.6|1052.6|1058.6|1053.6|1059|1054|1057.6|1052.6|21
1635775300000|2021-11-01 14:01:40|1058.7|1053.7|1059.1|1054.1|1059.2|1054.2|1058.6|1053.6|8
1635775310000|2021-11-01 14:01:50|1059.2|1054.2|1059.6|1054.6|1059.7|1054.7|1059.1|1054.1|8
1635775320000|2021-11-01 14:02:00|1059.7|1054.7|1059.2|1054.2|1059.9|1054.9|1059.2|1054.2|14
1635775330000|2021-11-01 14:02:10|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|11
1635775340000|2021-11-01 14:02:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059|1054|13
1635775350000|2021-11-01 14:02:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1635775360000|2021-11-01 14:02:40|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1058.4|1053.4|18
1635775370000|2021-11-01 14:02:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.1|1054.1|4
1635775380000|2021-11-01 14:03:00|1059.5|1054.5|1060.8|1055.8|1060.8|1055.8|1059.4|1054.4|12
1635775390000|2021-11-01 14:03:10|1060.9|1055.9|1061.4|1056.4|1061.8|1056.8|1060.8|1055.8|20
1635775400000|2021-11-01 14:03:20|1061.1|1056.1|1060.7|1055.7|1061.1|1056.1|1060.2|1055.2|23
1635775410000|2021-11-01 14:03:30|1060.6|1055.6|1060.3|1055.3|1060.8|1055.8|1060.3|1055.3|8
1635775420000|2021-11-01 14:03:40|1060.4|1055.4|1060.9|1055.9|1060.9|1055.9|1060.3|1055.3|16
1635775430000|2021-11-01 14:03:50|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|7
1635775440000|2021-11-01 14:04:00|1061.3|1056.3|1060.9|1055.9|1061.3|1056.3|1060.9|1055.9|5
1635775450000|2021-11-01 14:04:10|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|15
1635775460000|2021-11-01 14:04:20|1060.6|1055.6|1061.9|1056.9|1061.9|1056.9|1060.6|1055.6|14
1635775470000|2021-11-01 14:04:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1635775480000|2021-11-01 14:04:40|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1635775490000|2021-11-01 14:04:50|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|9
1635775500000|2021-11-01 14:05:00|1061.8|1056.8|1061.6|1056.6|1061.8|1056.8|1061.2|1056.2|13
1635775510000|2021-11-01 14:05:10|1061.7|1056.7|1062.8|1057.8|1062.9|1057.9|1061.6|1056.6|17
1635775520000|2021-11-01 14:05:20|1062.7|1057.7|1062.2|1057.2|1062.7|1057.7|1062|1057|18
1635775530000|2021-11-01 14:05:30|1062.1|1057.1|1061|1056|1062.1|1057.1|1060.6|1055.6|26
1635775540000|2021-11-01 14:05:40|1061.2|1056.2|1061.7|1056.7|1061.8|1056.8|1061.2|1056.2|4
1635775550000|2021-11-01 14:05:50|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|15
1635775560000|2021-11-01 14:06:00|1061.2|1056.2|1061.4|1056.4|1061.6|1056.6|1061.2|1056.2|15
1635775570000|2021-11-01 14:06:10|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|4
1635775580000|2021-11-01 14:06:20|1061.5|1056.5|1060.2|1055.2|1061.8|1056.8|1060.2|1055.2|16
1635775590000|2021-11-01 14:06:30|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|15
1635775600000|2021-11-01 14:06:40|1060.9|1055.9|1061.7|1056.7|1061.8|1056.8|1060.9|1055.9|14
1635775610000|2021-11-01 14:06:50|1061.4|1056.4|1062.5|1057.5|1062.7|1057.7|1061.4|1056.4|17
1635775620000|2021-11-01 14:07:00|1062.6|1057.6|1062.9|1057.9|1063.3|1058.3|1062.6|1057.6|21
1635775630000|2021-11-01 14:07:10|1062.6|1057.6|1062.6|1057.6|1063.3|1058.3|1062.6|1057.6|15
1635775640000|2021-11-01 14:07:20|1062.3|1057.3|1063.1|1058.1|1063.1|1058.1|1062.3|1057.3|11
1635775650000|2021-11-01 14:07:30|1063|1058|1062.6|1057.6|1063|1058|1062.6|1057.6|5
1635775660000|2021-11-01 14:07:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|4
1635775670000|2021-11-01 14:07:50|1062.7|1057.7|1062.3|1057.3|1062.7|1057.7|1062.3|1057.3|8
1635775680000|2021-11-01 14:08:00|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.1|1057.1|4
1635775690000|2021-11-01 14:08:10|1062.3|1057.3|1062.2|1057.2|1062.5|1057.5|1062|1057|13
1635775700000|2021-11-01 14:08:20|1062.3|1057.3|1062.7|1057.7|1062.7|1057.7|1062.3|1057.3|15
1635775710000|2021-11-01 14:08:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1635775720000|2021-11-01 14:08:40|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1635775730000|2021-11-01 14:08:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635775740000|2021-11-01 14:09:00|1062.9|1057.9|1062.3|1057.3|1062.9|1057.9|1062.3|1057.3|9
1635775750000|2021-11-01 14:09:10|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|8
1635775760000|2021-11-01 14:09:20|1062|1057|1061.6|1056.6|1062|1057|1061.4|1056.4|12
1635775770000|2021-11-01 14:09:30|1061.7|1056.7|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|7
1635775780000|2021-11-01 14:09:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|10
1635775790000|2021-11-01 14:09:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|3
1635775800000|2021-11-01 14:10:00|1061.6|1056.6|1061.4|1056.4|1061.7|1056.7|1061.4|1056.4|3
1635775810000|2021-11-01 14:10:10|1061.3|1056.3|1062|1057|1062|1057|1061.2|1056.2|8
1635775820000|2021-11-01 14:10:20|1061.9|1056.9|1063.3|1058.3|1063.3|1058.3|1061.9|1056.9|13
1635775830000|2021-11-01 14:10:30|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063|1058|6
1635775840000|2021-11-01 14:10:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1635775850000|2021-11-01 14:10:50|1063.2|1058.2|1063.5|1058.5|1063.6|1058.6|1063.1|1058.1|9
1635775860000|2021-11-01 14:11:00|1063|1058|1063.1|1058.1|1063.2|1058.2|1062.6|1057.6|11
1635775870000|2021-11-01 14:11:10|1063.3|1058.3|1063.8|1058.8|1063.8|1058.8|1063.1|1058.1|17
1635775880000|2021-11-01 14:11:20|1063.9|1058.9|1063.6|1058.6|1063.9|1058.9|1063.6|1058.6|3
1635775890000|2021-11-01 14:11:30|1063.4|1058.4|1063.3|1058.3|1063.5|1058.5|1063.1|1058.1|8
1635775900000|2021-11-01 14:11:40|1063.4|1058.4|1063.6|1058.6|1063.8|1058.8|1063.4|1058.4|5
1635775910000|2021-11-01 14:11:50|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1635775920000|2021-11-01 14:12:00|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|3
1635775930000|2021-11-01 14:12:10|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|3
1635775940000|2021-11-01 14:12:20|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|3
1635775950000|2021-11-01 14:12:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|5
1635775960000|2021-11-01 14:12:40|1063.1|1058.1|1062.5|1057.5|1063.1|1058.1|1062.4|1057.4|9
1635775970000|2021-11-01 14:12:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1635775980000|2021-11-01 14:13:00|1062.7|1057.7|1063|1058|1063|1058|1062.7|1057.7|10
1635775990000|2021-11-01 14:13:10|1063.1|1058.1|1063.9|1058.9|1063.9|1058.9|1063.1|1058.1|6
1635776000000|2021-11-01 14:13:20|1064|1059|1063.7|1058.7|1064.5|1059.5|1063.7|1058.7|7
1635776010000|2021-11-01 14:13:30|1063.4|1058.4|1062.7|1057.7|1063.4|1058.4|1062.5|1057.5|10
1635776020000|2021-11-01 14:13:40|1062.6|1057.6|1063.2|1058.2|1063.2|1058.2|1062.6|1057.6|8
1635776030000|2021-11-01 14:13:50|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1635776040000|2021-11-01 14:14:00|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|6
1635776050000|2021-11-01 14:14:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|5
1635776060000|2021-11-01 14:14:20|1063.4|1058.4|1063|1058|1063.4|1058.4|1062.7|1057.7|10
1635776070000|2021-11-01 14:14:30|1063.1|1058.1|1062.7|1057.7|1063.1|1058.1|1062.7|1057.7|9
1635776080000|2021-11-01 14:14:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|6
1635776090000|2021-11-01 14:14:50|1062.6|1057.6|1063.2|1058.2|1063.2|1058.2|1062.6|1057.6|10
1635776100000|2021-11-01 14:15:00|1063.1|1058.1|1063.8|1058.8|1063.8|1058.8|1063.1|1058.1|9
1635776110000|2021-11-01 14:15:10|1063.9|1058.9|1064.5|1059.5|1064.5|1059.5|1063.9|1058.9|7
1635776120000|2021-11-01 14:15:20|1065.1|1060.1|1064.4|1059.4|1065.2|1060.2|1064.4|1059.4|10
1635776130000|2021-11-01 14:15:30|1064.5|1059.5|1064.1|1059.1|1064.6|1059.6|1064|1059|12
1635776140000|2021-11-01 14:15:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.1|1059.1|6
1635776150000|2021-11-01 14:15:50|1064.5|1059.5|1064.3|1059.3|1064.6|1059.6|1064.2|1059.2|8
1635776160000|2021-11-01 14:16:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|4
1635776170000|2021-11-01 14:16:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635776180000|2021-11-01 14:16:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.9|1058.9|4
1635776190000|2021-11-01 14:16:30|1063.9|1058.9|1063.4|1058.4|1063.9|1058.9|1063.3|1058.3|7
1635776200000|2021-11-01 14:16:40|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|7
1635776210000|2021-11-01 14:16:50|1063.6|1058.6|1063.3|1058.3|1063.6|1058.6|1063.2|1058.2|8
1635776220000|2021-11-01 14:17:00|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|2
1635776230000|2021-11-01 14:17:10|1063.7|1058.7|1063.3|1058.3|1063.8|1058.8|1063.3|1058.3|7
1635776240000|2021-11-01 14:17:20|1063.4|1058.4|1062.6|1057.6|1063.4|1058.4|1062.6|1057.6|7
1635776250000|2021-11-01 14:17:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|10
1635776260000|2021-11-01 14:17:40|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|11
1635776270000|2021-11-01 14:17:50|1062.6|1057.6|1062.3|1057.3|1062.7|1057.7|1062.3|1057.3|12
1635776280000|2021-11-01 14:18:00|1062.4|1057.4|1062.1|1057.1|1062.4|1057.4|1062.1|1057.1|11
1635776290000|2021-11-01 14:18:10|1062.2|1057.2|1061.6|1056.6|1062.2|1057.2|1061.5|1056.5|9
1635776300000|2021-11-01 14:18:20|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|8
1635776310000|2021-11-01 14:18:30|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.4|1056.4|9
1635776320000|2021-11-01 14:18:40|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1635776330000|2021-11-01 14:18:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635776340000|2021-11-01 14:19:00|1061.9|1056.9|1061.4|1056.4|1062|1057|1061.4|1056.4|10
1635776350000|2021-11-01 14:19:10|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|12
1635776360000|2021-11-01 14:19:20|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|7
1635776370000|2021-11-01 14:19:30|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.3|1056.3|7
1635776390000|2021-11-01 14:19:50|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|3
1635776400000|2021-11-01 14:20:00|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061|1056|10
1635776410000|2021-11-01 14:20:10|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|6
1635776420000|2021-11-01 14:20:20|1061.3|1056.3|1060.9|1055.9|1061.3|1056.3|1060.8|1055.8|15
1635776430000|2021-11-01 14:20:30|1061|1056|1061.8|1056.8|1061.8|1056.8|1061|1056|5
1635776440000|2021-11-01 14:20:40|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.3|1056.3|13
1635776450000|2021-11-01 14:20:50|1061.8|1056.8|1061.6|1056.6|1061.8|1056.8|1061.4|1056.4|15
1635776460000|2021-11-01 14:21:00|1061.7|1056.7|1062|1057|1062|1057|1061.7|1056.7|16
1635776470000|2021-11-01 14:21:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635776480000|2021-11-01 14:21:20|1062.4|1057.4|1063.1|1058.1|1063.2|1058.2|1062.4|1057.4|13
1635776490000|2021-11-01 14:21:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1635776500000|2021-11-01 14:21:40|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.7|1057.7|12
1635776510000|2021-11-01 14:21:50|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1635776520000|2021-11-01 14:22:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|11
1635776530000|2021-11-01 14:22:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1635776540000|2021-11-01 14:22:20|1062.2|1057.2|1061.7|1056.7|1062.2|1057.2|1061.7|1056.7|3
1635776550000|2021-11-01 14:22:30|1061.8|1056.8|1061.9|1056.9|1062.3|1057.3|1061.7|1056.7|16
1635776560000|2021-11-01 14:22:40|1061.8|1056.8|1062|1057|1062.1|1057.1|1061.8|1056.8|10
1635776570000|2021-11-01 14:22:50|1061.8|1056.8|1062.5|1057.5|1062.5|1057.5|1061.8|1056.8|4
1635776580000|2021-11-01 14:23:00|1062.8|1057.8|1063.2|1058.2|1063.2|1058.2|1062.8|1057.8|5
1635776590000|2021-11-01 14:23:10|1063.6|1058.6|1064.4|1059.4|1064.4|1059.4|1063.6|1058.6|9
1635776600000|2021-11-01 14:23:20|1064.5|1059.5|1063.8|1058.8|1064.6|1059.6|1063.8|1058.8|10
1635776610000|2021-11-01 14:23:30|1063.9|1058.9|1063.4|1058.4|1063.9|1058.9|1062.9|1057.9|18
1635776620000|2021-11-01 14:23:40|1063.3|1058.3|1063|1058|1063.4|1058.4|1063|1058|22
1635776630000|2021-11-01 14:23:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|8
1635776640000|2021-11-01 14:24:00|1063.3|1058.3|1063.8|1058.8|1063.8|1058.8|1063.3|1058.3|9
1635776650000|2021-11-01 14:24:10|1064|1059|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|9
1635776660000|2021-11-01 14:24:20|1063.3|1058.3|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|11
1635776670000|2021-11-01 14:24:30|1063.5|1058.5|1063.9|1058.9|1063.9|1058.9|1063.5|1058.5|10
1635776680000|2021-11-01 14:24:40|1063.8|1058.8|1064|1059|1064.4|1059.4|1063.8|1058.8|11
1635776690000|2021-11-01 14:24:50|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.9|1058.9|4
1635776700000|2021-11-01 14:25:00|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064|1059|26
1635776710000|2021-11-01 14:25:10|1064.1|1059.1|1064.5|1059.5|1064.6|1059.6|1064|1059|9
1635776720000|2021-11-01 14:25:20|1064.6|1059.6|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|7
1635776730000|2021-11-01 14:25:30|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|5
1635776740000|2021-11-01 14:25:40|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.8|1059.8|21
1635776750000|2021-11-01 14:25:50|1065|1060|1065.3|1060.3|1065.3|1060.3|1064.9|1059.9|16
1635776760000|2021-11-01 14:26:00|1065.1|1060.1|1065.5|1060.5|1065.5|1060.5|1064.7|1059.7|7
1635776770000|2021-11-01 14:26:10|1065.6|1060.6|1065|1060|1065.6|1060.6|1064.8|1059.8|14
1635776780000|2021-11-01 14:26:20|1065.2|1060.2|1065.4|1060.4|1065.5|1060.5|1065.2|1060.2|7
1635776790000|2021-11-01 14:26:30|1065.5|1060.5|1065|1060|1065.5|1060.5|1064.9|1059.9|6
1635776800000|2021-11-01 14:26:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|6
1635776810000|2021-11-01 14:26:50|1065.4|1060.4|1065.1|1060.1|1065.5|1060.5|1065.1|1060.1|6
1635776830000|2021-11-01 14:27:10|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|4
1635776840000|2021-11-01 14:27:20|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|13
1635776850000|2021-11-01 14:27:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|11
1635776870000|2021-11-01 14:27:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635776880000|2021-11-01 14:28:00|1064.4|1059.4|1064|1059|1064.4|1059.4|1064|1059|15
1635776890000|2021-11-01 14:28:10|1064.2|1059.2|1064.7|1059.7|1064.7|1059.7|1064.2|1059.2|8
1635776900000|2021-11-01 14:28:20|1064.8|1059.8|1064.1|1059.1|1064.8|1059.8|1064.1|1059.1|7
1635776910000|2021-11-01 14:28:30|1064|1059|1063.3|1058.3|1064|1059|1062.9|1057.9|9
1635776920000|2021-11-01 14:28:40|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1635776930000|2021-11-01 14:28:50|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|6
1635776940000|2021-11-01 14:29:00|1063.4|1058.4|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|4
1635776950000|2021-11-01 14:29:10|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|7
1635776960000|2021-11-01 14:29:20|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|9
1635776970000|2021-11-01 14:29:30|1063.9|1058.9|1063.5|1058.5|1063.9|1058.9|1063.5|1058.5|8
1635776980000|2021-11-01 14:29:40|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|3
1635776990000|2021-11-01 14:29:50|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|17
1635777000000|2021-11-01 14:30:00|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|7
1635777010000|2021-11-01 14:30:10|1063.6|1058.6|1063.8|1058.8|1063.9|1058.9|1063.6|1058.6|4
1635777020000|2021-11-01 14:30:20|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1635777030000|2021-11-01 14:30:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|6
1635777040000|2021-11-01 14:30:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1635777050000|2021-11-01 14:30:50|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|7
1635777060000|2021-11-01 14:31:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635777070000|2021-11-01 14:31:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635777080000|2021-11-01 14:31:20|1064.8|1059.8|1064.3|1059.3|1064.8|1059.8|1064.3|1059.3|5
1635777090000|2021-11-01 14:31:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|4
1635777100000|2021-11-01 14:31:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.1|1059.1|11
1635777110000|2021-11-01 14:31:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1635777120000|2021-11-01 14:32:00|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|12
1635777130000|2021-11-01 14:32:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1635777140000|2021-11-01 14:32:20|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|6
1635777150000|2021-11-01 14:32:30|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1635777160000|2021-11-01 14:32:40|1064|1059|1063.3|1058.3|1064|1059|1063.1|1058.1|9
1635777170000|2021-11-01 14:32:50|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|8
1635777180000|2021-11-01 14:33:00|1063.7|1058.7|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|11
1635777190000|2021-11-01 14:33:10|1063.4|1058.4|1063.8|1058.8|1063.9|1058.9|1063.4|1058.4|8
1635777200000|2021-11-01 14:33:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635777210000|2021-11-01 14:33:30|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|5
1635777220000|2021-11-01 14:33:40|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|3
1635777230000|2021-11-01 14:33:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635777240000|2021-11-01 14:34:00|1063.9|1058.9|1063.7|1058.7|1064|1059|1063.7|1058.7|10
1635777250000|2021-11-01 14:34:10|1063.8|1058.8|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|10
1635777260000|2021-11-01 14:34:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635777270000|2021-11-01 14:34:30|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1635777280000|2021-11-01 14:34:40|1064.6|1059.6|1065|1060|1065|1060|1064.6|1059.6|3
1635777290000|2021-11-01 14:34:50|1065.4|1060.4|1065.2|1060.2|1065.5|1060.5|1065.2|1060.2|7
1635777300000|2021-11-01 14:35:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635777310000|2021-11-01 14:35:10|1065.2|1060.2|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|3
1635777320000|2021-11-01 14:35:20|1065.5|1060.5|1067.3|1062.3|1067.3|1062.3|1065.5|1060.5|14
1635777330000|2021-11-01 14:35:30|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1066.6|1061.6|17
1635777340000|2021-11-01 14:35:40|1067|1062|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|4
1635777350000|2021-11-01 14:35:50|1067|1062|1067|1062|1067.2|1062.2|1067|1062|11
1635777360000|2021-11-01 14:36:00|1066.9|1061.9|1067.2|1062.2|1067.3|1062.3|1066.7|1061.7|10
1635777370000|2021-11-01 14:36:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1635777380000|2021-11-01 14:36:20|1067.2|1062.2|1067.5|1062.5|1067.6|1062.6|1067.2|1062.2|5
1635777390000|2021-11-01 14:36:30|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|5
1635777400000|2021-11-01 14:36:40|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.3|1062.3|5
1635777410000|2021-11-01 14:36:50|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1635777420000|2021-11-01 14:37:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1635777430000|2021-11-01 14:37:10|1067.5|1062.5|1067.3|1062.3|1067.6|1062.6|1067.3|1062.3|6
1635777440000|2021-11-01 14:37:20|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1635777460000|2021-11-01 14:37:40|1067.7|1062.7|1067.5|1062.5|1067.7|1062.7|1067.5|1062.5|3
1635777470000|2021-11-01 14:37:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1635777480000|2021-11-01 14:38:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1066.9|1061.9|10
1635777490000|2021-11-01 14:38:10|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|3
1635777500000|2021-11-01 14:38:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.3|1061.3|4
1635777510000|2021-11-01 14:38:30|1066.5|1061.5|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|6
1635777520000|2021-11-01 14:38:40|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|4
1635777530000|2021-11-01 14:38:50|1066.3|1061.3|1066.6|1061.6|1066.7|1061.7|1065.8|1060.8|12
1635777540000|2021-11-01 14:39:00|1066.7|1061.7|1066.5|1061.5|1067|1062|1066.5|1061.5|9
1635777560000|2021-11-01 14:39:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1635777570000|2021-11-01 14:39:30|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|19
1635777580000|2021-11-01 14:39:40|1066|1061|1066|1061|1066.1|1061.1|1066|1061|17
1635777590000|2021-11-01 14:39:50|1065.8|1060.8|1065.4|1060.4|1065.8|1060.8|1065.3|1060.3|13
1635777600000|2021-11-01 14:40:00|1065.5|1060.5|1066.1|1061.1|1066.1|1061.1|1065.5|1060.5|9
1635777610000|2021-11-01 14:40:10|1066|1061|1066.4|1061.4|1066.4|1061.4|1066|1061|5
1635777620000|2021-11-01 14:40:20|1066.7|1061.7|1067.1|1062.1|1067.2|1062.2|1066.7|1061.7|10
1635777630000|2021-11-01 14:40:30|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|8
1635777640000|2021-11-01 14:40:40|1067.2|1062.2|1067|1062|1067.3|1062.3|1066.9|1061.9|8
1635777650000|2021-11-01 14:40:50|1067.2|1062.2|1066.7|1061.7|1067.2|1062.2|1066.6|1061.6|7
1635777660000|2021-11-01 14:41:00|1066.6|1061.6|1067.1|1062.1|1067.1|1062.1|1066.6|1061.6|11
1635777670000|2021-11-01 14:41:10|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.1|1062.1|5
1635777680000|2021-11-01 14:41:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1635777690000|2021-11-01 14:41:30|1067.4|1062.4|1068.1|1063.1|1068.3|1063.3|1067.4|1062.4|6
1635777700000|2021-11-01 14:41:40|1068|1063|1067.6|1062.6|1068|1063|1067.6|1062.6|6
1635777710000|2021-11-01 14:41:50|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|4
1635777720000|2021-11-01 14:42:00|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1066.9|1061.9|10
1635777730000|2021-11-01 14:42:10|1067.2|1062.2|1066.8|1061.8|1067.4|1062.4|1066.7|1061.7|13
1635777740000|2021-11-01 14:42:20|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|9
1635777750000|2021-11-01 14:42:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|5
1635777760000|2021-11-01 14:42:40|1066.9|1061.9|1067.6|1062.6|1067.6|1062.6|1066.8|1061.8|6
1635777770000|2021-11-01 14:42:50|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.3|1062.3|13
1635777780000|2021-11-01 14:43:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|9
1635777790000|2021-11-01 14:43:10|1067.3|1062.3|1067.2|1062.2|1067.4|1062.4|1067.2|1062.2|4
1635777800000|2021-11-01 14:43:20|1067|1062|1067|1062|1067.1|1062.1|1067|1062|3
1635777810000|2021-11-01 14:43:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|5
1635777820000|2021-11-01 14:43:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1635777830000|2021-11-01 14:43:50|1067|1062|1067|1062|1067.1|1062.1|1067|1062|7
1635777840000|2021-11-01 14:44:00|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1635777850000|2021-11-01 14:44:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1635777860000|2021-11-01 14:44:20|1066.8|1061.8|1066.5|1061.5|1066.8|1061.8|1066.5|1061.5|2
1635777870000|2021-11-01 14:44:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1635777880000|2021-11-01 14:44:40|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|5
1635777890000|2021-11-01 14:44:50|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635777900000|2021-11-01 14:45:00|1066|1061|1066|1061|1066.1|1061.1|1065.9|1060.9|4
1635777910000|2021-11-01 14:45:10|1066.1|1061.1|1066.3|1061.3|1066.5|1061.5|1066.1|1061.1|9
1635777920000|2021-11-01 14:45:20|1066.5|1061.5|1066.9|1061.9|1066.9|1061.9|1066.5|1061.5|6
1635777930000|2021-11-01 14:45:30|1066.8|1061.8|1067|1062|1067.1|1062.1|1066.8|1061.8|10
1635777940000|2021-11-01 14:45:40|1066.9|1061.9|1067|1062|1067|1062|1066.8|1061.8|6
1635777950000|2021-11-01 14:45:50|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067|1062|6
1635777960000|2021-11-01 14:46:00|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1635777970000|2021-11-01 14:46:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|4
1635777980000|2021-11-01 14:46:20|1068.2|1063.2|1068.4|1063.4|1068.5|1063.5|1068.2|1063.2|4
1635777990000|2021-11-01 14:46:30|1068.3|1063.3|1068|1063|1068.4|1063.4|1068|1063|4
1635778000000|2021-11-01 14:46:40|1067.9|1062.9|1067.4|1062.4|1067.9|1062.9|1067.4|1062.4|11
1635778010000|2021-11-01 14:46:50|1067.5|1062.5|1066.4|1061.4|1067.6|1062.6|1066.4|1061.4|8
1635778020000|2021-11-01 14:47:00|1066.5|1061.5|1066.6|1061.6|1066.8|1061.8|1066.5|1061.5|4
1635778030000|2021-11-01 14:47:10|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635778040000|2021-11-01 14:47:20|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|3
1635778050000|2021-11-01 14:47:30|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|2
1635778060000|2021-11-01 14:47:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635778070000|2021-11-01 14:47:50|1065.6|1060.6|1066.3|1061.3|1066.3|1061.3|1065.6|1060.6|9
1635778080000|2021-11-01 14:48:00|1066.5|1061.5|1067|1062|1067.3|1062.3|1066.5|1061.5|12
1635778090000|2021-11-01 14:48:10|1067.1|1062.1|1066.8|1061.8|1067.1|1062.1|1066.7|1061.7|4
1635778100000|2021-11-01 14:48:20|1066.7|1061.7|1066.4|1061.4|1066.7|1061.7|1066.2|1061.2|7
1635778110000|2021-11-01 14:48:30|1066.2|1061.2|1066|1061|1066.4|1061.4|1066|1061|9
1635778120000|2021-11-01 14:48:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|17
1635778130000|2021-11-01 14:48:50|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.8|1060.8|33
1635778140000|2021-11-01 14:49:00|1065.8|1060.8|1064.9|1059.9|1065.8|1060.8|1064.9|1059.9|9
1635778150000|2021-11-01 14:49:10|1065|1060|1065|1060|1065|1060|1064.9|1059.9|9
1635778160000|2021-11-01 14:49:20|1065.3|1060.3|1065|1060|1065.3|1060.3|1065|1060|8
1635778170000|2021-11-01 14:49:30|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|7
1635778180000|2021-11-01 14:49:40|1065.1|1060.1|1065|1060|1065.2|1060.2|1065|1060|6
1635778190000|2021-11-01 14:49:50|1064.9|1059.9|1064.5|1059.5|1065|1060|1064.3|1059.3|6
1635778200000|2021-11-01 14:50:00|1064.6|1059.6|1064.9|1059.9|1064.9|1059.9|1064.4|1059.4|15
1635778210000|2021-11-01 14:50:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1635778220000|2021-11-01 14:50:20|1064.8|1059.8|1065|1060|1065.1|1060.1|1064.8|1059.8|16
1635778230000|2021-11-01 14:50:30|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|9
1635778240000|2021-11-01 14:50:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|5
1635778250000|2021-11-01 14:50:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|5
1635778260000|2021-11-01 14:51:00|1065.1|1060.1|1064.6|1059.6|1065.1|1060.1|1064.6|1059.6|21
1635778270000|2021-11-01 14:51:10|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|7
1635778280000|2021-11-01 14:51:20|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|9
1635778290000|2021-11-01 14:51:30|1064.9|1059.9|1065.4|1060.4|1065.5|1060.5|1064.9|1059.9|16
1635778300000|2021-11-01 14:51:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|3
1635778310000|2021-11-01 14:51:50|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|7
1635778320000|2021-11-01 14:52:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|8
1635778330000|2021-11-01 14:52:10|1065|1060|1065.5|1060.5|1065.5|1060.5|1065|1060|7
1635778340000|2021-11-01 14:52:20|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1635778350000|2021-11-01 14:52:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1635778360000|2021-11-01 14:52:40|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|7
1635778380000|2021-11-01 14:53:00|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|2
1635778390000|2021-11-01 14:53:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064|1059|5
1635778400000|2021-11-01 14:53:20|1064.1|1059.1|1063.7|1058.7|1064.2|1059.2|1063.7|1058.7|10
1635778410000|2021-11-01 14:53:30|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|7
1635778420000|2021-11-01 14:53:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635778430000|2021-11-01 14:53:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1635778440000|2021-11-01 14:54:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|7
1635778450000|2021-11-01 14:54:10|1063.8|1058.8|1063.3|1058.3|1063.8|1058.8|1063.2|1058.2|6
1635778460000|2021-11-01 14:54:20|1063.2|1058.2|1063|1058|1063.3|1058.3|1063|1058|5
1635778470000|2021-11-01 14:54:30|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1635778480000|2021-11-01 14:54:40|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|4
1635778490000|2021-11-01 14:54:50|1063.5|1058.5|1064.1|1059.1|1064.1|1059.1|1063.5|1058.5|5
1635778500000|2021-11-01 14:55:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635778510000|2021-11-01 14:55:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635778520000|2021-11-01 14:55:20|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.2|1059.2|10
1635778530000|2021-11-01 14:55:30|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|15
1635778540000|2021-11-01 14:55:40|1064.5|1059.5|1063.5|1058.5|1064.5|1059.5|1063.4|1058.4|22
1635778550000|2021-11-01 14:55:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635778560000|2021-11-01 14:56:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635778570000|2021-11-01 14:56:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635778580000|2021-11-01 14:56:20|1063.5|1058.5|1063.1|1058.1|1063.5|1058.5|1063.1|1058.1|8
1635778590000|2021-11-01 14:56:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|8
1635778600000|2021-11-01 14:56:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635778610000|2021-11-01 14:56:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635778620000|2021-11-01 14:57:00|1063.3|1058.3|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|8
1635778630000|2021-11-01 14:57:10|1063.1|1058.1|1063.1|1058.1|1063.4|1058.4|1063|1058|11
1635778640000|2021-11-01 14:57:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|11
1635778650000|2021-11-01 14:57:30|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|8
1635778700000|2021-11-01 14:58:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1635778710000|2021-11-01 14:58:30|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|6
1635778720000|2021-11-01 14:58:40|1063.7|1058.7|1064|1059|1064|1059|1063.6|1058.6|17
1635778740000|2021-11-01 14:59:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635778750000|2021-11-01 14:59:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635778760000|2021-11-01 14:59:20|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|7
1635778770000|2021-11-01 14:59:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635778780000|2021-11-01 14:59:40|1064.7|1059.7|1065|1060|1065|1060|1064.7|1059.7|6
1635778790000|2021-11-01 14:59:50|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|4
1635778800000|2021-11-01 15:00:00|1064.9|1059.9|1065|1060|1065|1060|1064.7|1059.7|11
1635778810000|2021-11-01 15:00:10|1064.9|1059.9|1064.6|1059.6|1064.9|1059.9|1064.6|1059.6|8
1635778820000|2021-11-01 15:00:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635778830000|2021-11-01 15:00:30|1064.5|1059.5|1064.1|1059.1|1064.6|1059.6|1064.1|1059.1|5
1635778840000|2021-11-01 15:00:40|1064.2|1059.2|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|9
1635778850000|2021-11-01 15:00:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|6
1635778860000|2021-11-01 15:01:00|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|7
1635778870000|2021-11-01 15:01:10|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|3
1635778880000|2021-11-01 15:01:20|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|11
1635778890000|2021-11-01 15:01:30|1063.7|1058.7|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|12
1635778900000|2021-11-01 15:01:40|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|8
1635778910000|2021-11-01 15:01:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1635778920000|2021-11-01 15:02:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|8
1635778930000|2021-11-01 15:02:10|1063.9|1058.9|1063.9|1058.9|1064.4|1059.4|1063.9|1058.9|8
1635778940000|2021-11-01 15:02:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635778950000|2021-11-01 15:02:30|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635778960000|2021-11-01 15:02:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|9
1635778970000|2021-11-01 15:02:50|1064|1059|1064.2|1059.2|1064.2|1059.2|1063.9|1058.9|4
1635778980000|2021-11-01 15:03:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635778990000|2021-11-01 15:03:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|5
1635779000000|2021-11-01 15:03:20|1064.2|1059.2|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|4
1635779010000|2021-11-01 15:03:30|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|8
1635779030000|2021-11-01 15:03:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1635779040000|2021-11-01 15:04:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1635779050000|2021-11-01 15:04:10|1064.2|1059.2|1064|1059|1064.3|1059.3|1064|1059|4
1635779060000|2021-11-01 15:04:20|1063.9|1058.9|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|13
1635779080000|2021-11-01 15:04:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|10
1635779090000|2021-11-01 15:04:50|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1063.8|1058.8|21
1635779100000|2021-11-01 15:05:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1635779110000|2021-11-01 15:05:10|1064.2|1059.2|1064|1059|1064.3|1059.3|1064|1059|4
1635779120000|2021-11-01 15:05:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635779130000|2021-11-01 15:05:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1635779140000|2021-11-01 15:05:40|1063.9|1058.9|1063.4|1058.4|1063.9|1058.9|1063.4|1058.4|5
1635779150000|2021-11-01 15:05:50|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|3
1635779160000|2021-11-01 15:06:00|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|7
1635779170000|2021-11-01 15:06:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|7
1635779180000|2021-11-01 15:06:20|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|15
1635779190000|2021-11-01 15:06:30|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|11
1635779200000|2021-11-01 15:06:40|1063.7|1058.7|1063.9|1058.9|1064|1059|1063.7|1058.7|3
1635779210000|2021-11-01 15:06:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635779220000|2021-11-01 15:07:00|1064|1059|1064.3|1059.3|1064.3|1059.3|1063.8|1058.8|8
1635779230000|2021-11-01 15:07:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635779240000|2021-11-01 15:07:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635779250000|2021-11-01 15:07:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635779260000|2021-11-01 15:07:40|1064.1|1059.1|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|6
1635779270000|2021-11-01 15:07:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635779300000|2021-11-01 15:08:20|1063.7|1058.7|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|4
1635779310000|2021-11-01 15:08:30|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|8
1635779330000|2021-11-01 15:08:50|1063.7|1058.7|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|15
1635779340000|2021-11-01 15:09:00|1063.9|1058.9|1063.8|1058.8|1064|1059|1063.7|1058.7|24
1635779380000|2021-11-01 15:09:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635779390000|2021-11-01 15:09:50|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|7
1635779400000|2021-11-01 15:10:00|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.5|1058.5|6
1635779410000|2021-11-01 15:10:10|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|9
1635779420000|2021-11-01 15:10:20|1063.3|1058.3|1062.8|1057.8|1063.3|1058.3|1062.8|1057.8|12
1635779430000|2021-11-01 15:10:30|1062.7|1057.7|1063.2|1058.2|1063.3|1058.3|1062.7|1057.7|14
1635779440000|2021-11-01 15:10:40|1062.9|1057.9|1062.7|1057.7|1063|1058|1062.7|1057.7|10
1635779450000|2021-11-01 15:10:50|1062.8|1057.8|1063|1058|1063|1058|1062.7|1057.7|8
1635779460000|2021-11-01 15:11:00|1063.1|1058.1|1063.3|1058.3|1063.4|1058.4|1063|1058|8
1635779470000|2021-11-01 15:11:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635779480000|2021-11-01 15:11:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1635779500000|2021-11-01 15:11:40|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|9
1635779520000|2021-11-01 15:12:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|5
1635779530000|2021-11-01 15:12:10|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.1|1058.1|4
1635779540000|2021-11-01 15:12:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063|1058|6
1635779550000|2021-11-01 15:12:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|7
1635779560000|2021-11-01 15:12:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635779570000|2021-11-01 15:12:50|1063.5|1058.5|1064.1|1059.1|1064.1|1059.1|1063.5|1058.5|9
1635779580000|2021-11-01 15:13:00|1064|1059|1064.3|1059.3|1064.3|1059.3|1063.9|1058.9|15
1635779590000|2021-11-01 15:13:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635779600000|2021-11-01 15:13:20|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635779610000|2021-11-01 15:13:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1635779620000|2021-11-01 15:13:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|12
1635779630000|2021-11-01 15:13:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1635779640000|2021-11-01 15:14:00|1064.6|1059.6|1064.4|1059.4|1064.8|1059.8|1064.4|1059.4|11
1635779650000|2021-11-01 15:14:10|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|5
1635779660000|2021-11-01 15:14:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|6
1635779670000|2021-11-01 15:14:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635779680000|2021-11-01 15:14:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|11
1635779690000|2021-11-01 15:14:50|1065|1060|1065|1060|1065.1|1060.1|1064.9|1059.9|9
1635779700000|2021-11-01 15:15:00|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|7
1635779720000|2021-11-01 15:15:20|1065.3|1060.3|1065.8|1060.8|1065.8|1060.8|1065.3|1060.3|5
1635779730000|2021-11-01 15:15:30|1065.7|1060.7|1066.4|1061.4|1066.4|1061.4|1065.7|1060.7|8
1635779740000|2021-11-01 15:15:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635779750000|2021-11-01 15:15:50|1066.4|1061.4|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|3
1635779760000|2021-11-01 15:16:00|1066.5|1061.5|1066.5|1061.5|1066.8|1061.8|1066.5|1061.5|8
1635779770000|2021-11-01 15:16:10|1066.4|1061.4|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|5
1635779780000|2021-11-01 15:16:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|3
1635779790000|2021-11-01 15:16:30|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|6
1635779800000|2021-11-01 15:16:40|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|10
1635779810000|2021-11-01 15:16:50|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|6
1635779820000|2021-11-01 15:17:00|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|11
1635779830000|2021-11-01 15:17:10|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|2
1635779840000|2021-11-01 15:17:20|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1635779850000|2021-11-01 15:17:30|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1635779860000|2021-11-01 15:17:40|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|4
1635779870000|2021-11-01 15:17:50|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1635779880000|2021-11-01 15:18:00|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.6|1061.6|15
1635779890000|2021-11-01 15:18:10|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1635779900000|2021-11-01 15:18:20|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1635779910000|2021-11-01 15:18:30|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|5
1635779920000|2021-11-01 15:18:40|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1635779930000|2021-11-01 15:18:50|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|3
1635779940000|2021-11-01 15:19:00|1066.7|1061.7|1066.6|1061.6|1066.9|1061.9|1066.6|1061.6|10
1635779950000|2021-11-01 15:19:10|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|3
1635779960000|2021-11-01 15:19:20|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|2
1635779970000|2021-11-01 15:19:30|1067.2|1062.2|1067.6|1062.6|1067.6|1062.6|1067.1|1062.1|11
1635779980000|2021-11-01 15:19:40|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1635779990000|2021-11-01 15:19:50|1067.5|1062.5|1067.2|1062.2|1067.7|1062.7|1067.2|1062.2|10
1635780000000|2021-11-01 15:20:00|1067.1|1062.1|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|4
1635780010000|2021-11-01 15:20:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|8
1635780020000|2021-11-01 15:20:20|1067|1062|1067.3|1062.3|1067.3|1062.3|1067|1062|3
1635780030000|2021-11-01 15:20:30|1067.5|1062.5|1067.3|1062.3|1067.6|1062.6|1067.3|1062.3|12
1635780040000|2021-11-01 15:20:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|13
1635780050000|2021-11-01 15:20:50|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|2
1635780060000|2021-11-01 15:21:00|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1635780070000|2021-11-01 15:21:10|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|5
1635780080000|2021-11-01 15:21:20|1067.7|1062.7|1067.1|1062.1|1067.7|1062.7|1067.1|1062.1|12
1635780090000|2021-11-01 15:21:30|1067.2|1062.2|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|12
1635780100000|2021-11-01 15:21:40|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1635780110000|2021-11-01 15:21:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1635780120000|2021-11-01 15:22:00|1067|1062|1067|1062|1067.3|1062.3|1066.9|1061.9|5
1635780130000|2021-11-01 15:22:10|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|5
1635780140000|2021-11-01 15:22:20|1067|1062|1066.9|1061.9|1067|1062|1066.8|1061.8|6
1635780150000|2021-11-01 15:22:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|5
1635780160000|2021-11-01 15:22:40|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|3
1635780170000|2021-11-01 15:22:50|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.6|1061.6|7
1635780180000|2021-11-01 15:23:00|1067|1062|1066.6|1061.6|1067|1062|1066.4|1061.4|7
1635780190000|2021-11-01 15:23:10|1066.5|1061.5|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|4
1635780200000|2021-11-01 15:23:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1635780210000|2021-11-01 15:23:30|1066.3|1061.3|1065.7|1060.7|1066.3|1061.3|1065.7|1060.7|8
1635780220000|2021-11-01 15:23:40|1065.8|1060.8|1066.1|1061.1|1066.1|1061.1|1065.7|1060.7|6
1635780230000|2021-11-01 15:23:50|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1635780240000|2021-11-01 15:24:00|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.2|1061.2|5
1635780250000|2021-11-01 15:24:10|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|2
1635780260000|2021-11-01 15:24:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635780270000|2021-11-01 15:24:30|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|22
1635780280000|2021-11-01 15:24:40|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1635780310000|2021-11-01 15:25:10|1065.9|1060.9|1065|1060|1065.9|1060.9|1065|1060|12
1635780320000|2021-11-01 15:25:20|1065.1|1060.1|1064.5|1059.5|1065.1|1060.1|1064.5|1059.5|7
1635780330000|2021-11-01 15:25:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1635780340000|2021-11-01 15:25:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|26
1635780350000|2021-11-01 15:25:50|1064.6|1059.6|1064.7|1059.7|1064.9|1059.9|1064.5|1059.5|17
1635780360000|2021-11-01 15:26:00|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|24
1635780370000|2021-11-01 15:26:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635780390000|2021-11-01 15:26:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1635780400000|2021-11-01 15:26:40|1064.1|1059.1|1064.5|1059.5|1064.6|1059.6|1064.1|1059.1|7
1635780410000|2021-11-01 15:26:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|10
1635780420000|2021-11-01 15:27:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1635780430000|2021-11-01 15:27:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635780440000|2021-11-01 15:27:20|1064.7|1059.7|1065.1|1060.1|1065.1|1060.1|1064.6|1059.6|6
1635780450000|2021-11-01 15:27:30|1065|1060|1065|1060|1065.1|1060.1|1064.9|1059.9|5
1635780460000|2021-11-01 15:27:40|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|7
1635780470000|2021-11-01 15:27:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635780480000|2021-11-01 15:28:00|1064.3|1059.3|1063.9|1058.9|1064.4|1059.4|1063.9|1058.9|21
1635780490000|2021-11-01 15:28:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1635780500000|2021-11-01 15:28:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635780510000|2021-11-01 15:28:30|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1635780520000|2021-11-01 15:28:40|1063.9|1058.9|1064|1059|1064.1|1059.1|1063.8|1058.8|13
1635780530000|2021-11-01 15:28:50|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|5
1635780540000|2021-11-01 15:29:00|1064|1059|1063.5|1058.5|1064|1059|1063.5|1058.5|8
1635780550000|2021-11-01 15:29:10|1063.6|1058.6|1063.2|1058.2|1063.6|1058.6|1063.2|1058.2|10
1635780560000|2021-11-01 15:29:20|1063.3|1058.3|1063|1058|1063.3|1058.3|1062.9|1057.9|6
1635780570000|2021-11-01 15:29:30|1062.6|1057.6|1063|1058|1063|1058|1062.6|1057.6|3
1635780580000|2021-11-01 15:29:40|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1635780590000|2021-11-01 15:29:50|1063.1|1058.1|1063.4|1058.4|1063.4|1058.4|1063.1|1058.1|2
1635780600000|2021-11-01 15:30:00|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|7
1635780610000|2021-11-01 15:30:10|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|3
1635780630000|2021-11-01 15:30:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1635780660000|2021-11-01 15:31:00|1063.3|1058.3|1062.7|1057.7|1063.3|1058.3|1062.7|1057.7|7
1635780670000|2021-11-01 15:31:10|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|3
1635780680000|2021-11-01 15:31:20|1062.8|1057.8|1062.9|1057.9|1063|1058|1062.8|1057.8|12
1635780690000|2021-11-01 15:31:30|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|3
1635780710000|2021-11-01 15:31:50|1062.7|1057.7|1062.9|1057.9|1063|1058|1062.7|1057.7|4
1635780720000|2021-11-01 15:32:00|1063|1058|1063.3|1058.3|1063.4|1058.4|1063|1058|5
1635780730000|2021-11-01 15:32:10|1063.4|1058.4|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|6
1635780740000|2021-11-01 15:32:20|1063.6|1058.6|1063.3|1058.3|1063.6|1058.6|1063.3|1058.3|6
1635780750000|2021-11-01 15:32:30|1063.4|1058.4|1063.6|1058.6|1063.7|1058.7|1063.4|1058.4|4
1635780760000|2021-11-01 15:32:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635780770000|2021-11-01 15:32:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635780780000|2021-11-01 15:33:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1635780790000|2021-11-01 15:33:10|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|6
1635780800000|2021-11-01 15:33:20|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1635780810000|2021-11-01 15:33:30|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.8|1058.8|9
1635780820000|2021-11-01 15:33:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635780830000|2021-11-01 15:33:50|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064|1059|4
1635780840000|2021-11-01 15:34:00|1064|1059|1064.2|1059.2|1064.3|1059.3|1064|1059|9
1635780850000|2021-11-01 15:34:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1635780860000|2021-11-01 15:34:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635780870000|2021-11-01 15:34:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|6
1635780880000|2021-11-01 15:34:40|1064.5|1059.5|1064.8|1059.8|1064.9|1059.9|1064.5|1059.5|7
1635780890000|2021-11-01 15:34:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|5
1635780900000|2021-11-01 15:35:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.4|1059.4|9
1635780910000|2021-11-01 15:35:10|1065|1060|1064.8|1059.8|1065.1|1060.1|1064.8|1059.8|6
1635780920000|2021-11-01 15:35:20|1064.9|1059.9|1065.1|1060.1|1065.3|1060.3|1064.9|1059.9|13
1635780930000|2021-11-01 15:35:30|1065|1060|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|7
1635780940000|2021-11-01 15:35:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1635780950000|2021-11-01 15:35:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635780960000|2021-11-01 15:36:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1635780970000|2021-11-01 15:36:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1635780990000|2021-11-01 15:36:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1635781000000|2021-11-01 15:36:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|8
1635781010000|2021-11-01 15:36:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1635781020000|2021-11-01 15:37:00|1064.7|1059.7|1065|1060|1065|1060|1064.6|1059.6|12
1635781030000|2021-11-01 15:37:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1635781040000|2021-11-01 15:37:20|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|12
1635781050000|2021-11-01 15:37:30|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|15
1635781060000|2021-11-01 15:37:40|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|6
1635781070000|2021-11-01 15:37:50|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|8
1635781080000|2021-11-01 15:38:00|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1635781090000|2021-11-01 15:38:10|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|8
1635781100000|2021-11-01 15:38:20|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|4
1635781110000|2021-11-01 15:38:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|8
1635781120000|2021-11-01 15:38:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635781130000|2021-11-01 15:38:50|1064.5|1059.5|1063.9|1058.9|1064.6|1059.6|1063.9|1058.9|7
1635781140000|2021-11-01 15:39:00|1064|1059|1064|1059|1064.1|1059.1|1063.9|1058.9|9
1635781150000|2021-11-01 15:39:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635781160000|2021-11-01 15:39:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064|1059|4
1635781170000|2021-11-01 15:39:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635781180000|2021-11-01 15:39:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|13
1635781190000|2021-11-01 15:39:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635781200000|2021-11-01 15:40:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635781210000|2021-11-01 15:40:10|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|3
1635781220000|2021-11-01 15:40:20|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|6
1635781230000|2021-11-01 15:40:30|1064.3|1059.3|1064.7|1059.7|1064.7|1059.7|1064.3|1059.3|3
1635781240000|2021-11-01 15:40:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635781250000|2021-11-01 15:40:50|1065.2|1060.2|1064.9|1059.9|1065.3|1060.3|1064.9|1059.9|7
1635781260000|2021-11-01 15:41:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1635781270000|2021-11-01 15:41:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635781280000|2021-11-01 15:41:20|1065.3|1060.3|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|12
1635781290000|2021-11-01 15:41:30|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|9
1635781300000|2021-11-01 15:41:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1635781320000|2021-11-01 15:42:00|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|4
1635781330000|2021-11-01 15:42:10|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|4
1635781340000|2021-11-01 15:42:20|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|12
1635781350000|2021-11-01 15:42:30|1065.9|1060.9|1066.4|1061.4|1066.4|1061.4|1065.9|1060.9|7
1635781360000|2021-11-01 15:42:40|1066.6|1061.6|1066.9|1061.9|1066.9|1061.9|1066.6|1061.6|4
1635781370000|2021-11-01 15:42:50|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.5|1061.5|5
1635781380000|2021-11-01 15:43:00|1066.7|1061.7|1066.5|1061.5|1066.7|1061.7|1066.4|1061.4|4
1635781390000|2021-11-01 15:43:10|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1635781400000|2021-11-01 15:43:20|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|5
1635781410000|2021-11-01 15:43:30|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.1|1061.1|7
1635781420000|2021-11-01 15:43:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635781430000|2021-11-01 15:43:50|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1635781440000|2021-11-01 15:44:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|4
1635781460000|2021-11-01 15:44:20|1066.3|1061.3|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|12
1635781470000|2021-11-01 15:44:30|1066.3|1061.3|1066.2|1061.2|1066.4|1061.4|1066.1|1061.1|15
1635781480000|2021-11-01 15:44:40|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|3
1635781490000|2021-11-01 15:44:50|1066.4|1061.4|1066.7|1061.7|1066.7|1061.7|1066.3|1061.3|7
1635781500000|2021-11-01 15:45:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1635781510000|2021-11-01 15:45:10|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|5
1635781520000|2021-11-01 15:45:20|1067|1062|1067.2|1062.2|1067.3|1062.3|1066.8|1061.8|6
1635781530000|2021-11-01 15:45:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1635781540000|2021-11-01 15:45:40|1067.2|1062.2|1066.9|1061.9|1067.5|1062.5|1066.9|1061.9|6
1635781550000|2021-11-01 15:45:50|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|2
1635781560000|2021-11-01 15:46:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|6
1635781570000|2021-11-01 15:46:10|1067.1|1062.1|1066.8|1061.8|1067.1|1062.1|1066.8|1061.8|14
1635781580000|2021-11-01 15:46:20|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|4
1635781590000|2021-11-01 15:46:30|1066.8|1061.8|1066.9|1061.9|1067|1062|1066.7|1061.7|7
1635781600000|2021-11-01 15:46:40|1067|1062|1066.8|1061.8|1067|1062|1066.8|1061.8|11
1635781610000|2021-11-01 15:46:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1635781620000|2021-11-01 15:47:00|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1635781630000|2021-11-01 15:47:10|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|3
1635781640000|2021-11-01 15:47:20|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1635781660000|2021-11-01 15:47:40|1067|1062|1067|1062|1067.1|1062.1|1067|1062|5
1635781670000|2021-11-01 15:47:50|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|6
1635781680000|2021-11-01 15:48:00|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|8
1635781700000|2021-11-01 15:48:20|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|4
1635781710000|2021-11-01 15:48:30|1067.1|1062.1|1067|1062|1067.1|1062.1|1066.9|1061.9|3
1635781720000|2021-11-01 15:48:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1635781730000|2021-11-01 15:48:50|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|9
1635781740000|2021-11-01 15:49:00|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|12
1635781750000|2021-11-01 15:49:10|1066.7|1061.7|1067.1|1062.1|1067.1|1062.1|1066.6|1061.6|9
1635781760000|2021-11-01 15:49:20|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1635781790000|2021-11-01 15:49:50|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|3
1635781800000|2021-11-01 15:50:00|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|3
1635781810000|2021-11-01 15:50:10|1067|1062|1067.4|1062.4|1067.4|1062.4|1067|1062|3
1635781820000|2021-11-01 15:50:20|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|8
1635781830000|2021-11-01 15:50:30|1067.5|1062.5|1067.3|1062.3|1067.5|1062.5|1067.3|1062.3|7
1635781840000|2021-11-01 15:50:40|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|3
1635781850000|2021-11-01 15:50:50|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1635781860000|2021-11-01 15:51:00|1067.5|1062.5|1067.4|1062.4|1067.7|1062.7|1067.4|1062.4|7
1635781870000|2021-11-01 15:51:10|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|4
1635781880000|2021-11-01 15:51:20|1067.3|1062.3|1066.9|1061.9|1067.4|1062.4|1066.9|1061.9|5
1635781890000|2021-11-01 15:51:30|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1635781900000|2021-11-01 15:51:40|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1635781910000|2021-11-01 15:51:50|1066.7|1061.7|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|6
1635781920000|2021-11-01 15:52:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635781930000|2021-11-01 15:52:10|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|4
1635781950000|2021-11-01 15:52:30|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|3
1635781960000|2021-11-01 15:52:40|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|7
1635781970000|2021-11-01 15:52:50|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|8
1635781980000|2021-11-01 15:53:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1065.9|1060.9|9
1635781990000|2021-11-01 15:53:10|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1635782000000|2021-11-01 15:53:20|1066|1061|1066|1061|1066|1061|1066|1061|1
1635782020000|2021-11-01 15:53:40|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1635782040000|2021-11-01 15:54:00|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|6
1635782050000|2021-11-01 15:54:10|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|6
1635782060000|2021-11-01 15:54:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635782070000|2021-11-01 15:54:30|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635782090000|2021-11-01 15:54:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635782100000|2021-11-01 15:55:00|1066.7|1061.7|1067.2|1062.2|1067.3|1062.3|1066.6|1061.6|10
1635782110000|2021-11-01 15:55:10|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|4
1635782120000|2021-11-01 15:55:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|9
1635782130000|2021-11-01 15:55:30|1067.4|1062.4|1067.8|1062.8|1067.8|1062.8|1067.3|1062.3|7
1635782140000|2021-11-01 15:55:40|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|6
1635782150000|2021-11-01 15:55:50|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|4
1635782160000|2021-11-01 15:56:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635782170000|2021-11-01 15:56:10|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1068.6|1063.6|2
1635782180000|2021-11-01 15:56:20|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|7
1635782190000|2021-11-01 15:56:30|1069|1064|1068.3|1063.3|1069|1064|1068.1|1063.1|10
1635782200000|2021-11-01 15:56:40|1068.4|1063.4|1068.5|1063.5|1068.6|1063.6|1068.4|1063.4|8
1635782210000|2021-11-01 15:56:50|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635782230000|2021-11-01 15:57:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|4
1635782240000|2021-11-01 15:57:20|1068.7|1063.7|1068.9|1063.9|1068.9|1063.9|1068.7|1063.7|3
1635782250000|2021-11-01 15:57:30|1069|1064|1069|1064|1069.1|1064.1|1069|1064|3
1635782260000|2021-11-01 15:57:40|1069.1|1064.1|1068.9|1063.9|1069.1|1064.1|1068.9|1063.9|5
1635782270000|2021-11-01 15:57:50|1069|1064|1069|1064|1069|1064|1068.8|1063.8|5
1635782280000|2021-11-01 15:58:00|1068.9|1063.9|1069|1064|1069.1|1064.1|1068.9|1063.9|12
1635782290000|2021-11-01 15:58:10|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1635782300000|2021-11-01 15:58:20|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1635782310000|2021-11-01 15:58:30|1069|1064|1068.2|1063.2|1069|1064|1068.2|1063.2|8
1635782320000|2021-11-01 15:58:40|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|3
1635782330000|2021-11-01 15:58:50|1068|1063|1068.1|1063.1|1068.1|1063.1|1067.9|1062.9|4
1635782340000|2021-11-01 15:59:00|1068|1063|1068.1|1063.1|1068.2|1063.2|1068|1063|6
1635782350000|2021-11-01 15:59:10|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|6
1635782360000|2021-11-01 15:59:20|1068.1|1063.1|1068|1063|1068.1|1063.1|1067.7|1062.7|11
1635782370000|2021-11-01 15:59:30|1068.1|1063.1|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|5
1635782380000|2021-11-01 15:59:40|1068.1|1063.1|1068.3|1063.3|1068.4|1063.4|1067.9|1062.9|27
1635782390000|2021-11-01 15:59:50|1068.2|1063.2|1068.5|1063.5|1068.6|1063.6|1068.2|1063.2|25
1635782400000|2021-11-01 16:00:00|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1068.5|1063.5|18
1635782410000|2021-11-01 16:00:10|1068.7|1063.7|1069.3|1064.3|1069.3|1064.3|1068.7|1063.7|20
1635782420000|2021-11-01 16:00:20|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1635782430000|2021-11-01 16:00:30|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|15
1635782440000|2021-11-01 16:00:40|1069.1|1064.1|1068.9|1063.9|1069.2|1064.2|1068.9|1063.9|12
1635782450000|2021-11-01 16:00:50|1068.8|1063.8|1068.7|1063.7|1068.9|1063.9|1068.7|1063.7|7
1635782460000|2021-11-01 16:01:00|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.7|1063.7|4
1635782470000|2021-11-01 16:01:10|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|4
1635782480000|2021-11-01 16:01:20|1068.8|1063.8|1067.6|1062.6|1068.8|1063.8|1067.6|1062.6|8
1635782490000|2021-11-01 16:01:30|1067.7|1062.7|1068.1|1063.1|1068.2|1063.2|1067.7|1062.7|5
1635782500000|2021-11-01 16:01:40|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|3
1635782510000|2021-11-01 16:01:50|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1067.8|1062.8|13
1635782520000|2021-11-01 16:02:00|1068|1063|1068|1063|1068.1|1063.1|1067.9|1062.9|17
1635782530000|2021-11-01 16:02:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|4
1635782540000|2021-11-01 16:02:20|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|6
1635782550000|2021-11-01 16:02:30|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|10
1635782560000|2021-11-01 16:02:40|1068.1|1063.1|1068.2|1063.2|1068.3|1063.3|1068|1063|8
1635782570000|2021-11-01 16:02:50|1068.3|1063.3|1068.6|1063.6|1068.7|1063.7|1068.3|1063.3|7
1635782580000|2021-11-01 16:03:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635782590000|2021-11-01 16:03:10|1068.8|1063.8|1068.4|1063.4|1069.1|1064.1|1068.4|1063.4|6
1635782600000|2021-11-01 16:03:20|1069.1|1064.1|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|2
1635782610000|2021-11-01 16:03:30|1069.4|1064.4|1068.6|1063.6|1069.4|1064.4|1068.4|1063.4|6
1635782620000|2021-11-01 16:03:40|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|2
1635782630000|2021-11-01 16:03:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635782640000|2021-11-01 16:04:00|1068.1|1063.1|1068|1063|1068.1|1063.1|1067.9|1062.9|3
1635782650000|2021-11-01 16:04:10|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|7
1635782660000|2021-11-01 16:04:20|1067.8|1062.8|1066.7|1061.7|1067.8|1062.8|1066.7|1061.7|6
1635782670000|2021-11-01 16:04:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1635782680000|2021-11-01 16:04:40|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1635782690000|2021-11-01 16:04:50|1066.2|1061.2|1066.6|1061.6|1066.6|1061.6|1065.9|1060.9|10
1635782700000|2021-11-01 16:05:00|1067|1062|1067|1062|1067.1|1062.1|1067|1062|5
1635782710000|2021-11-01 16:05:10|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1635782720000|2021-11-01 16:05:20|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|4
1635782730000|2021-11-01 16:05:30|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.5|1061.5|4
1635782740000|2021-11-01 16:05:40|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1635782750000|2021-11-01 16:05:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1635782770000|2021-11-01 16:06:10|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|3
1635782780000|2021-11-01 16:06:20|1066.6|1061.6|1066.1|1061.1|1066.6|1061.6|1066.1|1061.1|5
1635782790000|2021-11-01 16:06:30|1065.9|1060.9|1065.7|1060.7|1065.9|1060.9|1065.6|1060.6|6
1635782800000|2021-11-01 16:06:40|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|3
1635782810000|2021-11-01 16:06:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065|1060|10
1635782820000|2021-11-01 16:07:00|1065.6|1060.6|1066.3|1061.3|1066.3|1061.3|1065.6|1060.6|5
1635782830000|2021-11-01 16:07:10|1066.4|1061.4|1067|1062|1067|1062|1066.4|1061.4|8
1635782840000|2021-11-01 16:07:20|1066.9|1061.9|1067.2|1062.2|1067.2|1062.2|1066.9|1061.9|3
1635782850000|2021-11-01 16:07:30|1067.1|1062.1|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|2
1635782860000|2021-11-01 16:07:40|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.5|1061.5|11
1635782870000|2021-11-01 16:07:50|1066.3|1061.3|1066.7|1061.7|1066.8|1061.8|1066.3|1061.3|4
1635782880000|2021-11-01 16:08:00|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|5
1635782890000|2021-11-01 16:08:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1635782900000|2021-11-01 16:08:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1635782910000|2021-11-01 16:08:30|1066.9|1061.9|1067|1062|1067.4|1062.4|1066.9|1061.9|8
1635782920000|2021-11-01 16:08:40|1066.9|1061.9|1067|1062|1067.1|1062.1|1066.9|1061.9|8
1635782930000|2021-11-01 16:08:50|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|3
1635782940000|2021-11-01 16:09:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|4
1635782950000|2021-11-01 16:09:10|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1635782970000|2021-11-01 16:09:30|1066.6|1061.6|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|4
1635782980000|2021-11-01 16:09:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1635783000000|2021-11-01 16:10:00|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1635783010000|2021-11-01 16:10:10|1065.9|1060.9|1065.2|1060.2|1065.9|1060.9|1065.2|1060.2|9
1635783020000|2021-11-01 16:10:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1635783030000|2021-11-01 16:10:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1635783040000|2021-11-01 16:10:40|1065|1060|1065|1060|1065|1060|1064.7|1059.7|9
1635783050000|2021-11-01 16:10:50|1065.1|1060.1|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|3
1635783060000|2021-11-01 16:11:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635783070000|2021-11-01 16:11:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635783090000|2021-11-01 16:11:30|1065.1|1060.1|1064.8|1059.8|1065.5|1060.5|1064.8|1059.8|12
1635783100000|2021-11-01 16:11:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|12
1635783110000|2021-11-01 16:11:50|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|6
1635783120000|2021-11-01 16:12:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|9
1635783140000|2021-11-01 16:12:20|1065|1060|1065.6|1060.6|1065.7|1060.7|1065|1060|8
1635783150000|2021-11-01 16:12:30|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|7
1635783160000|2021-11-01 16:12:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1635783170000|2021-11-01 16:12:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1635783180000|2021-11-01 16:13:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635783200000|2021-11-01 16:13:20|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635783210000|2021-11-01 16:13:30|1065.9|1060.9|1066|1061|1066.3|1061.3|1065.8|1060.8|6
1635783220000|2021-11-01 16:13:40|1066.1|1061.1|1066|1061|1066.1|1061.1|1065.9|1060.9|8
1635783230000|2021-11-01 16:13:50|1065.9|1060.9|1066.2|1061.2|1066.3|1061.3|1065.9|1060.9|20
1635783240000|2021-11-01 16:14:00|1066.3|1061.3|1066|1061|1066.4|1061.4|1066|1061|5
1635783250000|2021-11-01 16:14:10|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|7
1635783260000|2021-11-01 16:14:20|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|4
1635783270000|2021-11-01 16:14:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635783280000|2021-11-01 16:14:40|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1635783300000|2021-11-01 16:15:00|1065.5|1060.5|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|4
1635783310000|2021-11-01 16:15:10|1065.7|1060.7|1065|1060|1065.7|1060.7|1065|1060|5
1635783320000|2021-11-01 16:15:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1635783330000|2021-11-01 16:15:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635783340000|2021-11-01 16:15:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|8
1635783350000|2021-11-01 16:15:50|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|3
1635783360000|2021-11-01 16:16:00|1064.8|1059.8|1064.3|1059.3|1064.8|1059.8|1064.3|1059.3|8
1635783370000|2021-11-01 16:16:10|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|9
1635783380000|2021-11-01 16:16:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|6
1635783390000|2021-11-01 16:16:30|1064.4|1059.4|1063.9|1058.9|1064.4|1059.4|1063.9|1058.9|4
1635783420000|2021-11-01 16:17:00|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|2
1635783430000|2021-11-01 16:17:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635783440000|2021-11-01 16:17:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|10
1635783460000|2021-11-01 16:17:40|1063.7|1058.7|1063|1058|1063.8|1058.8|1063|1058|9
1635783470000|2021-11-01 16:17:50|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|3
1635783480000|2021-11-01 16:18:00|1062.8|1057.8|1063.6|1058.6|1063.6|1058.6|1062.7|1057.7|9
1635783490000|2021-11-01 16:18:10|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|3
1635783500000|2021-11-01 16:18:20|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1635783510000|2021-11-01 16:18:30|1063.9|1058.9|1063|1058|1064|1059|1063|1058|6
1635783520000|2021-11-01 16:18:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1635783530000|2021-11-01 16:18:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635783540000|2021-11-01 16:19:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|5
1635783550000|2021-11-01 16:19:10|1062.5|1057.5|1062.2|1057.2|1062.5|1057.5|1062.2|1057.2|3
1635783560000|2021-11-01 16:19:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635783570000|2021-11-01 16:19:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1635783580000|2021-11-01 16:19:40|1061.5|1056.5|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|3
1635783590000|2021-11-01 16:19:50|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.8|1056.8|4
1635783600000|2021-11-01 16:20:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1635783610000|2021-11-01 16:20:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635783620000|2021-11-01 16:20:20|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|2
1635783630000|2021-11-01 16:20:30|1060.9|1055.9|1061.3|1056.3|1061.3|1056.3|1060.8|1055.8|6
1635783640000|2021-11-01 16:20:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|4
1635783650000|2021-11-01 16:20:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1635783660000|2021-11-01 16:21:00|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|3
1635783670000|2021-11-01 16:21:10|1061.6|1056.6|1061.4|1056.4|1061.9|1056.9|1061.4|1056.4|11
1635783680000|2021-11-01 16:21:20|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|4
1635783690000|2021-11-01 16:21:30|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1635783700000|2021-11-01 16:21:40|1061.8|1056.8|1061.6|1056.6|1061.8|1056.8|1061.4|1056.4|5
1635783710000|2021-11-01 16:21:50|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|3
1635783720000|2021-11-01 16:22:00|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|3
1635783730000|2021-11-01 16:22:10|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|3
1635783740000|2021-11-01 16:22:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1635783760000|2021-11-01 16:22:40|1062.7|1057.7|1062.7|1057.7|1063|1058|1062.7|1057.7|9
1635783770000|2021-11-01 16:22:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|8
1635783780000|2021-11-01 16:23:00|1063|1058|1063.2|1058.2|1063.3|1058.3|1062.9|1057.9|10
1635783790000|2021-11-01 16:23:10|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|9
1635783800000|2021-11-01 16:23:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063|1058|12
1635783810000|2021-11-01 16:23:30|1063.4|1058.4|1063.7|1058.7|1063.8|1058.8|1063.4|1058.4|10
1635783820000|2021-11-01 16:23:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|16
1635783830000|2021-11-01 16:23:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.5|1058.5|7
1635783840000|2021-11-01 16:24:00|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|9
1635783850000|2021-11-01 16:24:10|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|14
1635783860000|2021-11-01 16:24:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1635783870000|2021-11-01 16:24:30|1063.7|1058.7|1064|1059|1064|1059|1063.6|1058.6|6
1635783880000|2021-11-01 16:24:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635783900000|2021-11-01 16:25:00|1063.7|1058.7|1063.4|1058.4|1063.7|1058.7|1062.6|1057.6|9
1635783910000|2021-11-01 16:25:10|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|4
1635783920000|2021-11-01 16:25:20|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|5
1635783930000|2021-11-01 16:25:30|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|12
1635783940000|2021-11-01 16:25:40|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|12
1635783950000|2021-11-01 16:25:50|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|6
1635783960000|2021-11-01 16:26:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635783980000|2021-11-01 16:26:20|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|5
1635783990000|2021-11-01 16:26:30|1064.4|1059.4|1065|1060|1065.1|1060.1|1064.4|1059.4|8
1635784000000|2021-11-01 16:26:40|1064.9|1059.9|1065.1|1060.1|1065.2|1060.2|1064.8|1059.8|18
1635784010000|2021-11-01 16:26:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|6
1635784030000|2021-11-01 16:27:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635784040000|2021-11-01 16:27:20|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1635784050000|2021-11-01 16:27:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1635784060000|2021-11-01 16:27:40|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|2
1635784080000|2021-11-01 16:28:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635784090000|2021-11-01 16:28:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1635784100000|2021-11-01 16:28:20|1065.2|1060.2|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|3
1635784110000|2021-11-01 16:28:30|1065.3|1060.3|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|3
1635784120000|2021-11-01 16:28:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1635784130000|2021-11-01 16:28:50|1065.7|1060.7|1066.4|1061.4|1066.4|1061.4|1065.7|1060.7|6
1635784140000|2021-11-01 16:29:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1635784150000|2021-11-01 16:29:10|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|7
1635784160000|2021-11-01 16:29:20|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1635784170000|2021-11-01 16:29:30|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|5
1635784180000|2021-11-01 16:29:40|1066.2|1061.2|1065.9|1060.9|1066.2|1061.2|1065.9|1060.9|4
1635784200000|2021-11-01 16:30:00|1065.6|1060.6|1065.9|1060.9|1065.9|1060.9|1065.5|1060.5|5
1635784210000|2021-11-01 16:30:10|1066.1|1061.1|1066|1061|1066.2|1061.2|1065.9|1060.9|4
1635784220000|2021-11-01 16:30:20|1066.1|1061.1|1066|1061|1066.2|1061.2|1065.9|1060.9|6
1635784230000|2021-11-01 16:30:30|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|6
1635784240000|2021-11-01 16:30:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1635784250000|2021-11-01 16:30:50|1066.2|1061.2|1065.9|1060.9|1066.2|1061.2|1065.9|1060.9|4
1635784260000|2021-11-01 16:31:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|10
1635784270000|2021-11-01 16:31:10|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1635784290000|2021-11-01 16:31:30|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|3
1635784300000|2021-11-01 16:31:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635784320000|2021-11-01 16:32:00|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|2
1635784330000|2021-11-01 16:32:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635784350000|2021-11-01 16:32:30|1066|1061|1065.6|1060.6|1066|1061|1065.6|1060.6|3
1635784360000|2021-11-01 16:32:40|1065.5|1060.5|1065.2|1060.2|1065.5|1060.5|1065.2|1060.2|3
1635784370000|2021-11-01 16:32:50|1065.3|1060.3|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|4
1635784380000|2021-11-01 16:33:00|1065.1|1060.1|1066.2|1061.2|1066.2|1061.2|1064.6|1059.6|11
1635784390000|2021-11-01 16:33:10|1066.4|1061.4|1066|1061|1066.4|1061.4|1066|1061|2
1635784400000|2021-11-01 16:33:20|1066.1|1061.1|1066.3|1061.3|1066.3|1061.3|1066.1|1061.1|3
1635784410000|2021-11-01 16:33:30|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|3
1635784420000|2021-11-01 16:33:40|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066|1061|10
1635784430000|2021-11-01 16:33:50|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1635784440000|2021-11-01 16:34:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635784450000|2021-11-01 16:34:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1635784460000|2021-11-01 16:34:20|1066|1061|1065.6|1060.6|1066|1061|1065.6|1060.6|19
1635784470000|2021-11-01 16:34:30|1065.7|1060.7|1065.3|1060.3|1065.8|1060.8|1065.3|1060.3|6
1635784480000|2021-11-01 16:34:40|1065.4|1060.4|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|3
1635784490000|2021-11-01 16:34:50|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1635784500000|2021-11-01 16:35:00|1065.6|1060.6|1065.5|1060.5|1065.9|1060.9|1065.5|1060.5|4
1635784510000|2021-11-01 16:35:10|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|2
1635784520000|2021-11-01 16:35:20|1066.1|1061.1|1066.4|1061.4|1066.4|1061.4|1066.1|1061.1|4
1635784530000|2021-11-01 16:35:30|1066.6|1061.6|1066.1|1061.1|1066.6|1061.6|1066.1|1061.1|6
1635784540000|2021-11-01 16:35:40|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.1|1061.1|6
1635784550000|2021-11-01 16:35:50|1066.5|1061.5|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|8
1635784560000|2021-11-01 16:36:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635784570000|2021-11-01 16:36:10|1066.3|1061.3|1065.9|1060.9|1066.4|1061.4|1065.8|1060.8|7
1635784580000|2021-11-01 16:36:20|1065.8|1060.8|1065.8|1060.8|1066|1061|1065.8|1060.8|5
1635784590000|2021-11-01 16:36:30|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635784600000|2021-11-01 16:36:40|1066|1061|1065.6|1060.6|1066|1061|1065.6|1060.6|4
1635784610000|2021-11-01 16:36:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635784630000|2021-11-01 16:37:10|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635784640000|2021-11-01 16:37:20|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|9
1635784650000|2021-11-01 16:37:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635784660000|2021-11-01 16:37:40|1065.2|1060.2|1065.1|1060.1|1065.3|1060.3|1065|1060|10
1635784680000|2021-11-01 16:38:00|1065|1060|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|4
1635784690000|2021-11-01 16:38:10|1064.7|1059.7|1064.5|1059.5|1064.9|1059.9|1064.5|1059.5|11
1635784700000|2021-11-01 16:38:20|1063.9|1058.9|1063.9|1058.9|1064.1|1059.1|1063.7|1058.7|9
1635784710000|2021-11-01 16:38:30|1064|1059|1064|1059|1064|1059|1063.9|1058.9|7
1635784720000|2021-11-01 16:38:40|1063.9|1058.9|1063.6|1058.6|1063.9|1058.9|1063.5|1058.5|4
1635784730000|2021-11-01 16:38:50|1063.7|1058.7|1064.1|1059.1|1064.1|1059.1|1063.7|1058.7|4
1635784740000|2021-11-01 16:39:00|1064.2|1059.2|1064.7|1059.7|1064.7|1059.7|1064.2|1059.2|5
1635784750000|2021-11-01 16:39:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|8
1635784760000|2021-11-01 16:39:20|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1635784770000|2021-11-01 16:39:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|6
1635784780000|2021-11-01 16:39:40|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|2
1635784790000|2021-11-01 16:39:50|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.3|1060.3|5
1635784800000|2021-11-01 16:40:00|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1635784810000|2021-11-01 16:40:10|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|5
1635784820000|2021-11-01 16:40:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|9
1635784830000|2021-11-01 16:40:30|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1635784840000|2021-11-01 16:40:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635784860000|2021-11-01 16:41:00|1065.9|1060.9|1065.7|1060.7|1065.9|1060.9|1065.6|1060.6|3
1635784880000|2021-11-01 16:41:20|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635784900000|2021-11-01 16:41:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635784920000|2021-11-01 16:42:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635784940000|2021-11-01 16:42:20|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|5
1635784950000|2021-11-01 16:42:30|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|3
1635784970000|2021-11-01 16:42:50|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|3
1635784980000|2021-11-01 16:43:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635784990000|2021-11-01 16:43:10|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|5
1635785010000|2021-11-01 16:43:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635785020000|2021-11-01 16:43:40|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|2
1635785040000|2021-11-01 16:44:00|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635785050000|2021-11-01 16:44:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1635785070000|2021-11-01 16:44:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635785080000|2021-11-01 16:44:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635785090000|2021-11-01 16:44:50|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|6
1635785100000|2021-11-01 16:45:00|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|7
1635785110000|2021-11-01 16:45:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1635785120000|2021-11-01 16:45:20|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1635785130000|2021-11-01 16:45:30|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635785140000|2021-11-01 16:45:40|1064.1|1059.1|1064.4|1059.4|1064.5|1059.5|1064.1|1059.1|4
1635785150000|2021-11-01 16:45:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635785160000|2021-11-01 16:46:00|1064.7|1059.7|1065|1060|1065|1060|1064.7|1059.7|4
1635785170000|2021-11-01 16:46:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635785200000|2021-11-01 16:46:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635785210000|2021-11-01 16:46:50|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|3
1635785220000|2021-11-01 16:47:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635785230000|2021-11-01 16:47:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|4
1635785240000|2021-11-01 16:47:20|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|7
1635785250000|2021-11-01 16:47:30|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|5
1635785260000|2021-11-01 16:47:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|16
1635785270000|2021-11-01 16:47:50|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|7
1635785280000|2021-11-01 16:48:00|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|9
1635785290000|2021-11-01 16:48:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|6
1635785300000|2021-11-01 16:48:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635785320000|2021-11-01 16:48:40|1064|1059|1063.8|1058.8|1064|1059|1063.8|1058.8|4
1635785330000|2021-11-01 16:48:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635785340000|2021-11-01 16:49:00|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|3
1635785370000|2021-11-01 16:49:30|1064.3|1059.3|1063.8|1058.8|1064.3|1059.3|1063.8|1058.8|6
1635785380000|2021-11-01 16:49:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.8|1058.8|9
1635785390000|2021-11-01 16:49:50|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1635785410000|2021-11-01 16:50:10|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635785430000|2021-11-01 16:50:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|5
1635785450000|2021-11-01 16:50:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635785460000|2021-11-01 16:51:00|1064.4|1059.4|1064.7|1059.7|1064.9|1059.9|1064.4|1059.4|7
1635785470000|2021-11-01 16:51:10|1064.6|1059.6|1065.1|1060.1|1065.1|1060.1|1064.6|1059.6|6
1635785480000|2021-11-01 16:51:20|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|10
1635785490000|2021-11-01 16:51:30|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1635785500000|2021-11-01 16:51:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1635785510000|2021-11-01 16:51:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1635785520000|2021-11-01 16:52:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1635785530000|2021-11-01 16:52:10|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|8
1635785540000|2021-11-01 16:52:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1635785550000|2021-11-01 16:52:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635785560000|2021-11-01 16:52:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635785570000|2021-11-01 16:52:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1635785580000|2021-11-01 16:53:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|3
1635785590000|2021-11-01 16:53:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635785600000|2021-11-01 16:53:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635785610000|2021-11-01 16:53:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635785620000|2021-11-01 16:53:40|1065.4|1060.4|1064.9|1059.9|1065.4|1060.4|1064.9|1059.9|5
1635785630000|2021-11-01 16:53:50|1065.2|1060.2|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|4
1635785640000|2021-11-01 16:54:00|1065.4|1060.4|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|4
1635785660000|2021-11-01 16:54:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635785680000|2021-11-01 16:54:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635785690000|2021-11-01 16:54:50|1065.4|1060.4|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|4
1635785700000|2021-11-01 16:55:00|1065|1060|1064.7|1059.7|1065|1060|1064.7|1059.7|3
1635785710000|2021-11-01 16:55:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1635785720000|2021-11-01 16:55:20|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|4
1635785730000|2021-11-01 16:55:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1635785740000|2021-11-01 16:55:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635785750000|2021-11-01 16:55:50|1065|1060|1064.7|1059.7|1065|1060|1064.7|1059.7|3
1635785760000|2021-11-01 16:56:00|1064.6|1059.6|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|4
1635785770000|2021-11-01 16:56:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1635785780000|2021-11-01 16:56:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635785790000|2021-11-01 16:56:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635785800000|2021-11-01 16:56:40|1064.9|1059.9|1065.3|1060.3|1065.3|1060.3|1064.8|1059.8|3
1635785810000|2021-11-01 16:56:50|1065.2|1060.2|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|6
1635785820000|2021-11-01 16:57:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|6
1635785830000|2021-11-01 16:57:10|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|10
1635785840000|2021-11-01 16:57:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1635785850000|2021-11-01 16:57:30|1065.9|1060.9|1066|1061|1066.1|1061.1|1065.9|1060.9|6
1635785860000|2021-11-01 16:57:40|1066.2|1061.2|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|3
1635785870000|2021-11-01 16:57:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635785880000|2021-11-01 16:58:00|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|6
1635785890000|2021-11-01 16:58:10|1066.8|1061.8|1066.5|1061.5|1066.8|1061.8|1066.5|1061.5|7
1635785900000|2021-11-01 16:58:20|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1635785910000|2021-11-01 16:58:30|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1635785920000|2021-11-01 16:58:40|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|5
1635785930000|2021-11-01 16:58:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1635785940000|2021-11-01 16:59:00|1066.8|1061.8|1067.1|1062.1|1067.1|1062.1|1066.8|1061.8|4
1635785950000|2021-11-01 16:59:10|1067.2|1062.2|1067.5|1062.5|1067.5|1062.5|1067.1|1062.1|3
1635785960000|2021-11-01 16:59:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|5
1635785970000|2021-11-01 16:59:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635785980000|2021-11-01 16:59:40|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|8
1635785990000|2021-11-01 16:59:50|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|14
1635786000000|2021-11-01 17:00:00|1068|1063|1067.6|1062.6|1068|1063|1067.6|1062.6|6
1635786010000|2021-11-01 17:00:10|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635786020000|2021-11-01 17:00:20|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1635786030000|2021-11-01 17:00:30|1068|1063|1068|1063|1068|1063|1068|1063|1
1635786040000|2021-11-01 17:00:40|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1635786050000|2021-11-01 17:00:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.7|1062.7|6
1635786070000|2021-11-01 17:01:10|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1635786080000|2021-11-01 17:01:20|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068|1063|4
1635786090000|2021-11-01 17:01:30|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|3
1635786100000|2021-11-01 17:01:40|1068.2|1063.2|1068.5|1063.5|1068.5|1063.5|1068.1|1063.1|5
1635786110000|2021-11-01 17:01:50|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|4
1635786120000|2021-11-01 17:02:00|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.6|1063.6|4
1635786130000|2021-11-01 17:02:10|1068.7|1063.7|1068.9|1063.9|1068.9|1063.9|1068.7|1063.7|13
1635786140000|2021-11-01 17:02:20|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|5
1635786150000|2021-11-01 17:02:30|1069.2|1064.2|1069.6|1064.6|1069.6|1064.6|1069.2|1064.2|6
1635786160000|2021-11-01 17:02:40|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|2
1635786170000|2021-11-01 17:02:50|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|3
1635786180000|2021-11-01 17:03:00|1069.7|1064.7|1069.3|1064.3|1070.1|1065.1|1069.3|1064.3|22
1635786190000|2021-11-01 17:03:10|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|5
1635786200000|2021-11-01 17:03:20|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.1|1064.1|10
1635786210000|2021-11-01 17:03:30|1069.4|1064.4|1068.8|1063.8|1069.4|1064.4|1068.8|1063.8|11
1635786220000|2021-11-01 17:03:40|1068.9|1063.9|1068.4|1063.4|1068.9|1063.9|1068.4|1063.4|9
1635786230000|2021-11-01 17:03:50|1068.1|1063.1|1067.6|1062.6|1068.1|1063.1|1067.6|1062.6|11
1635786240000|2021-11-01 17:04:00|1067.7|1062.7|1068.1|1063.1|1068.1|1063.1|1067.6|1062.6|18
1635786250000|2021-11-01 17:04:10|1068.2|1063.2|1068.5|1063.5|1068.5|1063.5|1068.1|1063.1|8
1635786260000|2021-11-01 17:04:20|1068.6|1063.6|1068.3|1063.3|1068.6|1063.6|1068.3|1063.3|4
1635786270000|2021-11-01 17:04:30|1068.4|1063.4|1068.3|1063.3|1068.8|1063.8|1068.3|1063.3|6
1635786280000|2021-11-01 17:04:40|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635786290000|2021-11-01 17:04:50|1068.4|1063.4|1068.6|1063.6|1068.7|1063.7|1068.3|1063.3|18
1635786300000|2021-11-01 17:05:00|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.6|1063.6|10
1635786310000|2021-11-01 17:05:10|1069|1064|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|3
1635786320000|2021-11-01 17:05:20|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1635786330000|2021-11-01 17:05:30|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|3
1635786340000|2021-11-01 17:05:40|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1635786350000|2021-11-01 17:05:50|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|2
1635786360000|2021-11-01 17:06:00|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|2
1635786370000|2021-11-01 17:06:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|3
1635786380000|2021-11-01 17:06:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|3
1635786390000|2021-11-01 17:06:30|1069.7|1064.7|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|3
1635786400000|2021-11-01 17:06:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|3
1635786410000|2021-11-01 17:06:50|1069.6|1064.6|1069.7|1064.7|1069.8|1064.8|1069.6|1064.6|6
1635786420000|2021-11-01 17:07:00|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|2
1635786430000|2021-11-01 17:07:10|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635786470000|2021-11-01 17:07:50|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1635786480000|2021-11-01 17:08:00|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635786490000|2021-11-01 17:08:10|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|8
1635786500000|2021-11-01 17:08:20|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|6
1635786510000|2021-11-01 17:08:30|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|3
1635786540000|2021-11-01 17:09:00|1069.7|1064.7|1069.8|1064.8|1069.9|1064.9|1069.7|1064.7|8
1635786550000|2021-11-01 17:09:10|1069.9|1064.9|1070.5|1065.5|1070.6|1065.6|1069.8|1064.8|12
1635786560000|2021-11-01 17:09:20|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|2
1635786570000|2021-11-01 17:09:30|1070.6|1065.6|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|4
1635786580000|2021-11-01 17:09:40|1070.4|1065.4|1070.2|1065.2|1070.4|1065.4|1070.1|1065.1|5
1635786590000|2021-11-01 17:09:50|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|8
1635786600000|2021-11-01 17:10:00|1070.3|1065.3|1070.6|1065.6|1070.6|1065.6|1070.2|1065.2|13
1635786610000|2021-11-01 17:10:10|1070.7|1065.7|1070.4|1065.4|1070.7|1065.7|1070.4|1065.4|7
1635786620000|2021-11-01 17:10:20|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|4
1635786630000|2021-11-01 17:10:30|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|3
1635786640000|2021-11-01 17:10:40|1070.4|1065.4|1070.7|1065.7|1070.7|1065.7|1070.4|1065.4|4
1635786650000|2021-11-01 17:10:50|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.5|1065.5|5
1635786660000|2021-11-01 17:11:00|1070.5|1065.5|1070.3|1065.3|1070.5|1065.5|1070.2|1065.2|7
1635786670000|2021-11-01 17:11:10|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1635786690000|2021-11-01 17:11:30|1070.2|1065.2|1069.6|1064.6|1070.2|1065.2|1069.6|1064.6|4
1635786700000|2021-11-01 17:11:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635786740000|2021-11-01 17:12:20|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|2
1635786750000|2021-11-01 17:12:30|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|7
1635786770000|2021-11-01 17:12:50|1069.4|1064.4|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|4
1635786780000|2021-11-01 17:13:00|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1635786790000|2021-11-01 17:13:10|1069|1064|1068.9|1063.9|1069|1064|1068.9|1063.9|2
1635786800000|2021-11-01 17:13:20|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1635786810000|2021-11-01 17:13:30|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|5
1635786820000|2021-11-01 17:13:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|3
1635786830000|2021-11-01 17:13:50|1069.1|1064.1|1069.4|1064.4|1069.4|1064.4|1069.1|1064.1|4
1635786840000|2021-11-01 17:14:00|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|4
1635786850000|2021-11-01 17:14:10|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1635786860000|2021-11-01 17:14:20|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1635786870000|2021-11-01 17:14:30|1069.5|1064.5|1069.4|1064.4|1069.6|1064.6|1069.4|1064.4|4
1635786880000|2021-11-01 17:14:40|1069.5|1064.5|1069.9|1064.9|1069.9|1064.9|1069.5|1064.5|9
1635786890000|2021-11-01 17:14:50|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|4
1635786900000|2021-11-01 17:15:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1635786910000|2021-11-01 17:15:10|1070|1065|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|6
1635786920000|2021-11-01 17:15:20|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1635786940000|2021-11-01 17:15:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635786950000|2021-11-01 17:15:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1635786960000|2021-11-01 17:16:00|1069.9|1064.9|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|2
1635786970000|2021-11-01 17:16:10|1070|1065|1069.7|1064.7|1070|1065|1069.7|1064.7|3
1635786980000|2021-11-01 17:16:20|1069.6|1064.6|1069.5|1064.5|1069.8|1064.8|1069.5|1064.5|4
1635787000000|2021-11-01 17:16:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635787010000|2021-11-01 17:16:50|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|2
1635787020000|2021-11-01 17:17:00|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|9
1635787040000|2021-11-01 17:17:20|1069.4|1064.4|1069.9|1064.9|1069.9|1064.9|1069.4|1064.4|6
1635787050000|2021-11-01 17:17:30|1069.8|1064.8|1069.7|1064.7|1069.9|1064.9|1069.7|1064.7|6
1635787060000|2021-11-01 17:17:40|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|2
1635787070000|2021-11-01 17:17:50|1069.6|1064.6|1069.4|1064.4|1069.7|1064.7|1069.4|1064.4|21
1635787090000|2021-11-01 17:18:10|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|4
1635787100000|2021-11-01 17:18:20|1069.5|1064.5|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|9
1635787110000|2021-11-01 17:18:30|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.3|1064.3|4
1635787120000|2021-11-01 17:18:40|1069.5|1064.5|1069.2|1064.2|1069.5|1064.5|1069.2|1064.2|8
1635787130000|2021-11-01 17:18:50|1069.1|1064.1|1069|1064|1069.1|1064.1|1068.9|1063.9|4
1635787140000|2021-11-01 17:19:00|1068.9|1063.9|1069|1064|1069.1|1064.1|1068.9|1063.9|4
1635787150000|2021-11-01 17:19:10|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1635787160000|2021-11-01 17:19:20|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|6
1635787170000|2021-11-01 17:19:30|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|7
1635787180000|2021-11-01 17:19:40|1069|1064|1068.9|1063.9|1069|1064|1068.8|1063.8|4
1635787190000|2021-11-01 17:19:50|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|6
1635787200000|2021-11-01 17:20:00|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|3
1635787220000|2021-11-01 17:20:20|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|5
1635787240000|2021-11-01 17:20:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|6
1635787250000|2021-11-01 17:20:50|1069|1064|1069|1064|1069|1064|1069|1064|1
1635787280000|2021-11-01 17:21:20|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|3
1635787290000|2021-11-01 17:21:30|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635787300000|2021-11-01 17:21:40|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635787320000|2021-11-01 17:22:00|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1635787330000|2021-11-01 17:22:10|1069|1064|1068.9|1063.9|1069|1064|1068.9|1063.9|2
1635787340000|2021-11-01 17:22:20|1069|1064|1069.2|1064.2|1069.2|1064.2|1068.9|1063.9|5
1635787350000|2021-11-01 17:22:30|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069|1064|3
1635787360000|2021-11-01 17:22:40|1069.2|1064.2|1069|1064|1069.2|1064.2|1069|1064|3
1635787370000|2021-11-01 17:22:50|1068.9|1063.9|1068.7|1063.7|1068.9|1063.9|1068.7|1063.7|4
1635787380000|2021-11-01 17:23:00|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1635787400000|2021-11-01 17:23:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635787410000|2021-11-01 17:23:30|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1635787420000|2021-11-01 17:23:40|1068.7|1063.7|1069|1064|1069.1|1064.1|1068.7|1063.7|4
1635787430000|2021-11-01 17:23:50|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|10
1635787440000|2021-11-01 17:24:00|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|8
1635787450000|2021-11-01 17:24:10|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1635787490000|2021-11-01 17:24:50|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1635787500000|2021-11-01 17:25:00|1068.9|1063.9|1068.9|1063.9|1069|1064|1068.8|1063.8|5
1635787510000|2021-11-01 17:25:10|1068.8|1063.8|1068.6|1063.6|1068.9|1063.9|1068.6|1063.6|11
1635787520000|2021-11-01 17:25:20|1068.7|1063.7|1068.7|1063.7|1068.9|1063.9|1068.7|1063.7|5
1635787530000|2021-11-01 17:25:30|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635787560000|2021-11-01 17:26:00|1069.2|1064.2|1069|1064|1069.2|1064.2|1068.9|1063.9|9
1635787570000|2021-11-01 17:26:10|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1635787590000|2021-11-01 17:26:30|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635787600000|2021-11-01 17:26:40|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1635787610000|2021-11-01 17:26:50|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|6
1635787620000|2021-11-01 17:27:00|1069.9|1064.9|1070|1065|1070|1065|1069.8|1064.8|10
1635787630000|2021-11-01 17:27:10|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|3
1635787640000|2021-11-01 17:27:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635787650000|2021-11-01 17:27:30|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|4
1635787660000|2021-11-01 17:27:40|1070.3|1065.3|1070.3|1065.3|1070.5|1065.5|1070.2|1065.2|6
1635787670000|2021-11-01 17:27:50|1070.2|1065.2|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|3
1635787690000|2021-11-01 17:28:10|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1635787700000|2021-11-01 17:28:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1635787710000|2021-11-01 17:28:30|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1635787730000|2021-11-01 17:28:50|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1635787740000|2021-11-01 17:29:00|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1635787750000|2021-11-01 17:29:10|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1635787770000|2021-11-01 17:29:30|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|4
1635787780000|2021-11-01 17:29:40|1070.2|1065.2|1070.1|1065.1|1070.3|1065.3|1070.1|1065.1|4
1635787810000|2021-11-01 17:30:10|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.6|1064.6|6
1635787830000|2021-11-01 17:30:30|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|4
1635787850000|2021-11-01 17:30:50|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635787860000|2021-11-01 17:31:00|1069.5|1064.5|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|10
1635787870000|2021-11-01 17:31:10|1069|1064|1069|1064|1069|1064|1069|1064|1
1635787880000|2021-11-01 17:31:20|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|5
1635787890000|2021-11-01 17:31:30|1069|1064|1069.2|1064.2|1069.3|1064.3|1069|1064|4
1635787900000|2021-11-01 17:31:40|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|11
1635787910000|2021-11-01 17:31:50|1069.4|1064.4|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|7
1635787920000|2021-11-01 17:32:00|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635787940000|2021-11-01 17:32:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635787950000|2021-11-01 17:32:30|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1635787960000|2021-11-01 17:32:40|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|6
1635787970000|2021-11-01 17:32:50|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|6
1635787980000|2021-11-01 17:33:00|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|5
1635787990000|2021-11-01 17:33:10|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|3
1635788000000|2021-11-01 17:33:20|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|3
1635788010000|2021-11-01 17:33:30|1069.3|1064.3|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|3
1635788020000|2021-11-01 17:33:40|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1635788040000|2021-11-01 17:34:00|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|6
1635788050000|2021-11-01 17:34:10|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|2
1635788060000|2021-11-01 17:34:20|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635788070000|2021-11-01 17:34:30|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|6
1635788080000|2021-11-01 17:34:40|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|4
1635788090000|2021-11-01 17:34:50|1069.6|1064.6|1069.5|1064.5|1069.7|1064.7|1069.5|1064.5|3
1635788100000|2021-11-01 17:35:00|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|4
1635788110000|2021-11-01 17:35:10|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|8
1635788130000|2021-11-01 17:35:30|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|5
1635788140000|2021-11-01 17:35:40|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1635788180000|2021-11-01 17:36:20|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|4
1635788230000|2021-11-01 17:37:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1635788240000|2021-11-01 17:37:20|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|9
1635788250000|2021-11-01 17:37:30|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|5
1635788260000|2021-11-01 17:37:40|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.6|1064.6|5
1635788270000|2021-11-01 17:37:50|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|5
1635788280000|2021-11-01 17:38:00|1069.7|1064.7|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|9
1635788290000|2021-11-01 17:38:10|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|12
1635788300000|2021-11-01 17:38:20|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635788310000|2021-11-01 17:38:30|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|4
1635788320000|2021-11-01 17:38:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|5
1635788330000|2021-11-01 17:38:50|1069.7|1064.7|1069.8|1064.8|1069.9|1064.9|1069.7|1064.7|6
1635788340000|2021-11-01 17:39:00|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|10
1635788350000|2021-11-01 17:39:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|11
1635788360000|2021-11-01 17:39:20|1069.8|1064.8|1070.1|1065.1|1070.3|1065.3|1069.8|1064.8|8
1635788370000|2021-11-01 17:39:30|1069.9|1064.9|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|2
1635788390000|2021-11-01 17:39:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1635788410000|2021-11-01 17:40:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1635788420000|2021-11-01 17:40:20|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|4
1635788430000|2021-11-01 17:40:30|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|7
1635788450000|2021-11-01 17:40:50|1069.6|1064.6|1069.4|1064.4|1069.6|1064.6|1069.4|1064.4|3
1635788460000|2021-11-01 17:41:00|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1635788470000|2021-11-01 17:41:10|1069.3|1064.3|1069.1|1064.1|1069.3|1064.3|1069|1064|4
1635788480000|2021-11-01 17:41:20|1069|1064|1069.1|1064.1|1069.2|1064.2|1069|1064|4
1635788490000|2021-11-01 17:41:30|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1635788500000|2021-11-01 17:41:40|1068.9|1063.9|1069|1064|1069.1|1064.1|1068.8|1063.8|5
1635788510000|2021-11-01 17:41:50|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|6
1635788520000|2021-11-01 17:42:00|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1635788530000|2021-11-01 17:42:10|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1635788550000|2021-11-01 17:42:30|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635788570000|2021-11-01 17:42:50|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1635788580000|2021-11-01 17:43:00|1068.5|1063.5|1068.6|1063.6|1068.7|1063.7|1068.5|1063.5|12
1635788590000|2021-11-01 17:43:10|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1635788620000|2021-11-01 17:43:40|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|8
1635788630000|2021-11-01 17:43:50|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1635788640000|2021-11-01 17:44:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1635788650000|2021-11-01 17:44:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|3
1635788670000|2021-11-01 17:44:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1635788680000|2021-11-01 17:44:40|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.9|1062.9|3
1635788700000|2021-11-01 17:45:00|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|4
1635788710000|2021-11-01 17:45:10|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.3|1063.3|14
1635788720000|2021-11-01 17:45:20|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|5
1635788740000|2021-11-01 17:45:40|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|6
1635788750000|2021-11-01 17:45:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1635788760000|2021-11-01 17:46:00|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|6
1635788770000|2021-11-01 17:46:10|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|4
1635788780000|2021-11-01 17:46:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635788790000|2021-11-01 17:46:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635788800000|2021-11-01 17:46:40|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|3
1635788810000|2021-11-01 17:46:50|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|5
1635788820000|2021-11-01 17:47:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635788840000|2021-11-01 17:47:20|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635788850000|2021-11-01 17:47:30|1068.4|1063.4|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|4
1635788860000|2021-11-01 17:47:40|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|4
1635788870000|2021-11-01 17:47:50|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|4
1635788880000|2021-11-01 17:48:00|1068.4|1063.4|1068.2|1063.2|1068.5|1063.5|1068.2|1063.2|11
1635788890000|2021-11-01 17:48:10|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1635788900000|2021-11-01 17:48:20|1068.1|1063.1|1068|1063|1068.2|1063.2|1068|1063|4
1635788910000|2021-11-01 17:48:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635788930000|2021-11-01 17:48:50|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|6
1635788940000|2021-11-01 17:49:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1635788950000|2021-11-01 17:49:10|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|12
1635788960000|2021-11-01 17:49:20|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|4
1635788970000|2021-11-01 17:49:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|6
1635788980000|2021-11-01 17:49:40|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1635789010000|2021-11-01 17:50:10|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.4|1063.4|4
1635789020000|2021-11-01 17:50:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635789050000|2021-11-01 17:50:50|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635789060000|2021-11-01 17:51:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|5
1635789090000|2021-11-01 17:51:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|6
1635789100000|2021-11-01 17:51:40|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|5
1635789120000|2021-11-01 17:52:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635789130000|2021-11-01 17:52:10|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|3
1635789150000|2021-11-01 17:52:30|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1635789180000|2021-11-01 17:53:00|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|4
1635789190000|2021-11-01 17:53:10|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|13
1635789200000|2021-11-01 17:53:20|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|5
1635789210000|2021-11-01 17:53:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635789220000|2021-11-01 17:53:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|7
1635789230000|2021-11-01 17:53:50|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|7
1635789240000|2021-11-01 17:54:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635789250000|2021-11-01 17:54:10|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|12
1635789260000|2021-11-01 17:54:20|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635789270000|2021-11-01 17:54:30|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1635789290000|2021-11-01 17:54:50|1068|1063|1068|1063|1068|1063|1068|1063|1
1635789300000|2021-11-01 17:55:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635789320000|2021-11-01 17:55:20|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1635789330000|2021-11-01 17:55:30|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|8
1635789340000|2021-11-01 17:55:40|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1635789360000|2021-11-01 17:56:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1635789370000|2021-11-01 17:56:10|1068.3|1063.3|1068.1|1063.1|1068.3|1063.3|1068.1|1063.1|3
1635789380000|2021-11-01 17:56:20|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1635789390000|2021-11-01 17:56:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|4
1635789400000|2021-11-01 17:56:40|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|11
1635789420000|2021-11-01 17:57:00|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635789450000|2021-11-01 17:57:30|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635789460000|2021-11-01 17:57:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635789470000|2021-11-01 17:57:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|5
1635789480000|2021-11-01 17:58:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635789490000|2021-11-01 17:58:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635789500000|2021-11-01 17:58:20|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|7
1635789510000|2021-11-01 17:58:30|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1635789520000|2021-11-01 17:58:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635789530000|2021-11-01 17:58:50|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|8
1635789540000|2021-11-01 17:59:00|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|6
1635789550000|2021-11-01 17:59:10|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|8
1635789560000|2021-11-01 17:59:20|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635789570000|2021-11-01 17:59:30|1068.2|1063.2|1068.4|1063.4|1068.4|1063.4|1068.2|1063.2|3
1635789580000|2021-11-01 17:59:40|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|13
1635789590000|2021-11-01 17:59:50|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|8
1635789600000|2021-11-01 18:00:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|11
1635789610000|2021-11-01 18:00:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635789620000|2021-11-01 18:00:20|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|7
1635789630000|2021-11-01 18:00:30|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|8
1635789640000|2021-11-01 18:00:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635789650000|2021-11-01 18:00:50|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|9
1635789660000|2021-11-01 18:01:00|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|15
1635789670000|2021-11-01 18:01:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|3
1635789680000|2021-11-01 18:01:20|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|9
1635789690000|2021-11-01 18:01:30|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635789700000|2021-11-01 18:01:40|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|4
1635789710000|2021-11-01 18:01:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|3
1635789730000|2021-11-01 18:02:10|1067.8|1062.8|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|5
1635789740000|2021-11-01 18:02:20|1068|1063|1068|1063|1068|1063|1067.9|1062.9|5
1635789750000|2021-11-01 18:02:30|1068.1|1063.1|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|7
1635789760000|2021-11-01 18:02:40|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|7
1635789780000|2021-11-01 18:03:00|1068.1|1063.1|1068.5|1063.5|1068.5|1063.5|1068.1|1063.1|10
1635789790000|2021-11-01 18:03:10|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635789800000|2021-11-01 18:03:20|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|7
1635789810000|2021-11-01 18:03:30|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|12
1635789820000|2021-11-01 18:03:40|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|4
1635789840000|2021-11-01 18:04:00|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|4
1635789850000|2021-11-01 18:04:10|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|8
1635789860000|2021-11-01 18:04:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635789880000|2021-11-01 18:04:40|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|3
1635789890000|2021-11-01 18:04:50|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635789900000|2021-11-01 18:05:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|25
1635789910000|2021-11-01 18:05:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635789920000|2021-11-01 18:05:20|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635789930000|2021-11-01 18:05:30|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635789940000|2021-11-01 18:05:40|1068.4|1063.4|1068.2|1063.2|1068.4|1063.4|1068.2|1063.2|6
1635789950000|2021-11-01 18:05:50|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1635789960000|2021-11-01 18:06:00|1068|1063|1068|1063|1068.1|1063.1|1068|1063|9
1635789990000|2021-11-01 18:06:30|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|8
1635790000000|2021-11-01 18:06:40|1068.2|1063.2|1068|1063|1068.2|1063.2|1068|1063|6
1635790020000|2021-11-01 18:07:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635790030000|2021-11-01 18:07:10|1068.2|1063.2|1068.5|1063.5|1068.5|1063.5|1068.2|1063.2|4
1635790040000|2021-11-01 18:07:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635790050000|2021-11-01 18:07:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635790060000|2021-11-01 18:07:40|1069|1064|1069|1064|1069|1064|1068.9|1063.9|7
1635790070000|2021-11-01 18:07:50|1069.1|1064.1|1069|1064|1069.1|1064.1|1069|1064|4
1635790080000|2021-11-01 18:08:00|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1635790090000|2021-11-01 18:08:10|1069.1|1064.1|1068.8|1063.8|1069.2|1064.2|1068.7|1063.7|9
1635790100000|2021-11-01 18:08:20|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|10
1635790110000|2021-11-01 18:08:30|1068.7|1063.7|1068.4|1063.4|1068.8|1063.8|1068.4|1063.4|13
1635790130000|2021-11-01 18:08:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635790140000|2021-11-01 18:09:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|6
1635790160000|2021-11-01 18:09:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635790170000|2021-11-01 18:09:30|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635790180000|2021-11-01 18:09:40|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|4
1635790190000|2021-11-01 18:09:50|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|3
1635790200000|2021-11-01 18:10:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635790210000|2021-11-01 18:10:10|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|8
1635790220000|2021-11-01 18:10:20|1068.8|1063.8|1068.6|1063.6|1068.8|1063.8|1068.6|1063.6|2
1635790230000|2021-11-01 18:10:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635790250000|2021-11-01 18:10:50|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635790270000|2021-11-01 18:11:10|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1635790280000|2021-11-01 18:11:20|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|7
1635790290000|2021-11-01 18:11:30|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|5
1635790310000|2021-11-01 18:11:50|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|3
1635790330000|2021-11-01 18:12:10|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1635790360000|2021-11-01 18:12:40|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|9
1635790370000|2021-11-01 18:12:50|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|5
1635790380000|2021-11-01 18:13:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635790400000|2021-11-01 18:13:20|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1635790410000|2021-11-01 18:13:30|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|10
1635790420000|2021-11-01 18:13:40|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|5
1635790430000|2021-11-01 18:13:50|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1635790440000|2021-11-01 18:14:00|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1635790460000|2021-11-01 18:14:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635790470000|2021-11-01 18:14:30|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|10
1635790480000|2021-11-01 18:14:40|1068.3|1063.3|1068.1|1063.1|1068.3|1063.3|1068.1|1063.1|5
1635790490000|2021-11-01 18:14:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635790510000|2021-11-01 18:15:10|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|4
1635790520000|2021-11-01 18:15:20|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|3
1635790530000|2021-11-01 18:15:30|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635790550000|2021-11-01 18:15:50|1068|1063|1068|1063|1068|1063|1068|1063|1
1635790560000|2021-11-01 18:16:00|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|4
1635790570000|2021-11-01 18:16:10|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|3
1635790580000|2021-11-01 18:16:20|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1635790590000|2021-11-01 18:16:30|1068|1063|1068|1063|1068.1|1063.1|1068|1063|5
1635790600000|2021-11-01 18:16:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1635790610000|2021-11-01 18:16:50|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1635790620000|2021-11-01 18:17:00|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1635790630000|2021-11-01 18:17:10|1068|1063|1068|1063|1068|1063|1068|1063|1
1635790670000|2021-11-01 18:17:50|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|5
1635790680000|2021-11-01 18:18:00|1068|1063|1068|1063|1068|1063|1068|1063|1
1635790690000|2021-11-01 18:18:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|3
1635790720000|2021-11-01 18:18:40|1068|1063|1068|1063|1068|1063|1067.9|1062.9|5
1635790730000|2021-11-01 18:18:50|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|4
1635790740000|2021-11-01 18:19:00|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|3
1635790750000|2021-11-01 18:19:10|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|6
1635790760000|2021-11-01 18:19:20|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1635790770000|2021-11-01 18:19:30|1068|1063|1068|1063|1068|1063|1068|1063|1
1635790780000|2021-11-01 18:19:40|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1635790810000|2021-11-01 18:20:10|1068.1|1063.1|1067.7|1062.7|1068.1|1063.1|1067.7|1062.7|6
1635790820000|2021-11-01 18:20:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|9
1635790830000|2021-11-01 18:20:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|4
1635790840000|2021-11-01 18:20:40|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1635790860000|2021-11-01 18:21:00|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1635790870000|2021-11-01 18:21:10|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|3
1635790880000|2021-11-01 18:21:20|1068|1063|1068|1063|1068|1063|1067.9|1062.9|11
1635790890000|2021-11-01 18:21:30|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|3
1635790910000|2021-11-01 18:21:50|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1635790920000|2021-11-01 18:22:00|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1635790930000|2021-11-01 18:22:10|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.6|1062.6|13
1635790940000|2021-11-01 18:22:20|1068|1063|1068|1063|1068|1063|1068|1063|1
1635790980000|2021-11-01 18:23:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1635790990000|2021-11-01 18:23:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635791000000|2021-11-01 18:23:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635791010000|2021-11-01 18:23:30|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1635791020000|2021-11-01 18:23:40|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|10
1635791030000|2021-11-01 18:23:50|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1635791040000|2021-11-01 18:24:00|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|10
1635791050000|2021-11-01 18:24:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635791060000|2021-11-01 18:24:20|1068.2|1063.2|1068.3|1063.3|1068.4|1063.4|1068.2|1063.2|8
1635791070000|2021-11-01 18:24:30|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|5
1635791090000|2021-11-01 18:24:50|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|6
1635791100000|2021-11-01 18:25:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635791110000|2021-11-01 18:25:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|5
1635791120000|2021-11-01 18:25:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635791190000|2021-11-01 18:26:30|1068|1063|1068|1063|1068|1063|1068|1063|1
1635791200000|2021-11-01 18:26:40|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1635791210000|2021-11-01 18:26:50|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|6
1635791220000|2021-11-01 18:27:00|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1635791230000|2021-11-01 18:27:10|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|6
1635791250000|2021-11-01 18:27:30|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068|1063|8
1635791260000|2021-11-01 18:27:40|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|6
1635791270000|2021-11-01 18:27:50|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1635791300000|2021-11-01 18:28:20|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|4
1635791310000|2021-11-01 18:28:30|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|8
1635791320000|2021-11-01 18:28:40|1068.2|1063.2|1068.3|1063.3|1068.4|1063.4|1068.2|1063.2|6
1635791330000|2021-11-01 18:28:50|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1635791340000|2021-11-01 18:29:00|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|8
1635791350000|2021-11-01 18:29:10|1068.2|1063.2|1068.3|1063.3|1068.4|1063.4|1068.2|1063.2|4
1635791360000|2021-11-01 18:29:20|1068.4|1063.4|1068.2|1063.2|1068.4|1063.4|1068.2|1063.2|7
1635791370000|2021-11-01 18:29:30|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1635791400000|2021-11-01 18:30:00|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|6
1635791420000|2021-11-01 18:30:20|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1635791440000|2021-11-01 18:30:40|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1635791490000|2021-11-01 18:31:30|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|4
1635791500000|2021-11-01 18:31:40|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|8
1635791510000|2021-11-01 18:31:50|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1635791560000|2021-11-01 18:32:40|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|5
1635791570000|2021-11-01 18:32:50|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1635791580000|2021-11-01 18:33:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635791590000|2021-11-01 18:33:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|5
1635791600000|2021-11-01 18:33:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|4
1635791610000|2021-11-01 18:33:30|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|8
1635791620000|2021-11-01 18:33:40|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1635791630000|2021-11-01 18:33:50|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635791640000|2021-11-01 18:34:00|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1635791660000|2021-11-01 18:34:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635791680000|2021-11-01 18:34:40|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|4
1635791690000|2021-11-01 18:34:50|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1635791700000|2021-11-01 18:35:00|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.4|1064.4|4
1635791710000|2021-11-01 18:35:10|1069.5|1064.5|1069.6|1064.6|1069.7|1064.7|1069.5|1064.5|4
1635791720000|2021-11-01 18:35:20|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.6|1064.6|5
1635791730000|2021-11-01 18:35:30|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|8
1635791740000|2021-11-01 18:35:40|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|4
1635791750000|2021-11-01 18:35:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1635791760000|2021-11-01 18:36:00|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|5
1635791780000|2021-11-01 18:36:20|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|2
1635791790000|2021-11-01 18:36:30|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|6
1635791820000|2021-11-01 18:37:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1635791830000|2021-11-01 18:37:10|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|4
1635791840000|2021-11-01 18:37:20|1070|1065|1070|1065|1070|1065|1069.9|1064.9|7
1635791860000|2021-11-01 18:37:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635791870000|2021-11-01 18:37:50|1070.2|1065.2|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|3
1635791880000|2021-11-01 18:38:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|12
1635791890000|2021-11-01 18:38:10|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|5
1635791910000|2021-11-01 18:38:30|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1635791940000|2021-11-01 18:39:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1635791950000|2021-11-01 18:39:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1635791960000|2021-11-01 18:39:20|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1635791970000|2021-11-01 18:39:30|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1635791980000|2021-11-01 18:39:40|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1635791990000|2021-11-01 18:39:50|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.2|1065.2|8
1635792000000|2021-11-01 18:40:00|1070.4|1065.4|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|3
1635792020000|2021-11-01 18:40:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1635792040000|2021-11-01 18:40:40|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1635792060000|2021-11-01 18:41:00|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1635792100000|2021-11-01 18:41:40|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|4
1635792110000|2021-11-01 18:41:50|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1635792120000|2021-11-01 18:42:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1635792140000|2021-11-01 18:42:20|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1635792150000|2021-11-01 18:42:30|1070.5|1065.5|1070.4|1065.4|1070.6|1065.6|1070.4|1065.4|14
1635792160000|2021-11-01 18:42:40|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1635792170000|2021-11-01 18:42:50|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.4|1065.4|23
1635792180000|2021-11-01 18:43:00|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|7
1635792200000|2021-11-01 18:43:20|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|3
1635792210000|2021-11-01 18:43:30|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1635792220000|2021-11-01 18:43:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|3
1635792230000|2021-11-01 18:43:50|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1635792260000|2021-11-01 18:44:20|1070.2|1065.2|1070|1065|1070.3|1065.3|1070|1065|6
1635792270000|2021-11-01 18:44:30|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|3
1635792280000|2021-11-01 18:44:40|1070|1065|1069.9|1064.9|1070.1|1065.1|1069.9|1064.9|4
1635792290000|2021-11-01 18:44:50|1070|1065|1069.6|1064.6|1070|1065|1069.6|1064.6|14
1635792300000|2021-11-01 18:45:00|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|11
1635792310000|2021-11-01 18:45:10|1069.6|1064.6|1069.8|1064.8|1069.8|1064.8|1069.5|1064.5|6
1635792320000|2021-11-01 18:45:20|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|10
1635792330000|2021-11-01 18:45:30|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|6
1635792380000|2021-11-01 18:46:20|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635792420000|2021-11-01 18:47:00|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1635792440000|2021-11-01 18:47:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|7
1635792470000|2021-11-01 18:47:50|1069.6|1064.6|1069.5|1064.5|1069.7|1064.7|1069.5|1064.5|3
1635792520000|2021-11-01 18:48:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635792530000|2021-11-01 18:48:50|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1635792550000|2021-11-01 18:49:10|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1635792570000|2021-11-01 18:49:30|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1635792580000|2021-11-01 18:49:40|1069.4|1064.4|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|6
1635792600000|2021-11-01 18:50:00|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|2
1635792620000|2021-11-01 18:50:20|1069|1064|1068.9|1063.9|1069|1064|1068.8|1063.8|4
1635792630000|2021-11-01 18:50:30|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|2
1635792650000|2021-11-01 18:50:50|1069|1064|1068.9|1063.9|1069|1064|1068.9|1063.9|6
1635792660000|2021-11-01 18:51:00|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1635792670000|2021-11-01 18:51:10|1069|1064|1069|1064|1069|1064|1069|1064|1
1635792680000|2021-11-01 18:51:20|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635792690000|2021-11-01 18:51:30|1069|1064|1068.9|1063.9|1069|1064|1068.9|1063.9|4
1635792700000|2021-11-01 18:51:40|1069|1064|1069|1064|1069|1064|1069|1064|1
1635792710000|2021-11-01 18:51:50|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1635792720000|2021-11-01 18:52:00|1069|1064|1069|1064|1069|1064|1069|1064|1
1635792740000|2021-11-01 18:52:20|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|3
1635792750000|2021-11-01 18:52:30|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1635792760000|2021-11-01 18:52:40|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1635792770000|2021-11-01 18:52:50|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|9
1635792780000|2021-11-01 18:53:00|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|3
1635792790000|2021-11-01 18:53:10|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|16
1635792830000|2021-11-01 18:53:50|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635792840000|2021-11-01 18:54:00|1068.8|1063.8|1068.4|1063.4|1068.8|1063.8|1068.4|1063.4|5
1635792850000|2021-11-01 18:54:10|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|4
1635792860000|2021-11-01 18:54:20|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|3
1635792870000|2021-11-01 18:54:30|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635792890000|2021-11-01 18:54:50|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1635792910000|2021-11-01 18:55:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|3
1635792920000|2021-11-01 18:55:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635792940000|2021-11-01 18:55:40|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635792950000|2021-11-01 18:55:50|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|6
1635792960000|2021-11-01 18:56:00|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.4|1063.4|8
1635792970000|2021-11-01 18:56:10|1068.6|1063.6|1068.4|1063.4|1069|1064|1068.3|1063.3|7
1635792980000|2021-11-01 18:56:20|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.7|1063.7|7
1635792990000|2021-11-01 18:56:30|1068.8|1063.8|1068.9|1063.9|1069|1064|1068.8|1063.8|3
1635793000000|2021-11-01 18:56:40|1069|1064|1069.3|1064.3|1069.3|1064.3|1068.9|1063.9|5
1635793010000|2021-11-01 18:56:50|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|8
1635793020000|2021-11-01 18:57:00|1069.2|1064.2|1069.1|1064.1|1069.3|1064.3|1069.1|1064.1|4
1635793040000|2021-11-01 18:57:20|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|7
1635793050000|2021-11-01 18:57:30|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|5
1635793070000|2021-11-01 18:57:50|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635793080000|2021-11-01 18:58:00|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1635793100000|2021-11-01 18:58:20|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|3
1635793120000|2021-11-01 18:58:40|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1635793130000|2021-11-01 18:58:50|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635793140000|2021-11-01 18:59:00|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|10
1635793150000|2021-11-01 18:59:10|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|12
1635793170000|2021-11-01 18:59:30|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|2
1635793180000|2021-11-01 18:59:40|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|3
1635793200000|2021-11-01 19:00:00|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.1|1064.1|4
1635793210000|2021-11-01 19:00:10|1069|1064|1068.6|1063.6|1069|1064|1068.6|1063.6|5
1635793220000|2021-11-01 19:00:20|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|4
1635793250000|2021-11-01 19:00:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635793260000|2021-11-01 19:01:00|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635793270000|2021-11-01 19:01:10|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1635793280000|2021-11-01 19:01:20|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.3|1063.3|11
1635793300000|2021-11-01 19:01:40|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|6
1635793310000|2021-11-01 19:01:50|1068.5|1063.5|1068.5|1063.5|1068.7|1063.7|1068.5|1063.5|4
1635793320000|2021-11-01 19:02:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|4
1635793330000|2021-11-01 19:02:10|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|4
1635793340000|2021-11-01 19:02:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635793350000|2021-11-01 19:02:30|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|6
1635793360000|2021-11-01 19:02:40|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.6|1063.6|5
1635793370000|2021-11-01 19:02:50|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.5|1063.5|11
1635793380000|2021-11-01 19:03:00|1068.9|1063.9|1068.7|1063.7|1068.9|1063.9|1068.7|1063.7|2
1635793390000|2021-11-01 19:03:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635793400000|2021-11-01 19:03:20|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|5
1635793410000|2021-11-01 19:03:30|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|7
1635793420000|2021-11-01 19:03:40|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|13
1635793480000|2021-11-01 19:04:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|2
1635793510000|2021-11-01 19:05:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|3
1635793520000|2021-11-01 19:05:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635793560000|2021-11-01 19:06:00|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1635793570000|2021-11-01 19:06:10|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1635793580000|2021-11-01 19:06:20|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635793590000|2021-11-01 19:06:30|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1635793600000|2021-11-01 19:06:40|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635793610000|2021-11-01 19:06:50|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635793630000|2021-11-01 19:07:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|7
1635793650000|2021-11-01 19:07:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1635793660000|2021-11-01 19:07:40|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|6
1635793670000|2021-11-01 19:07:50|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1635793680000|2021-11-01 19:08:00|1067.9|1062.9|1067.5|1062.5|1067.9|1062.9|1067.5|1062.5|4
1635793710000|2021-11-01 19:08:30|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|5
1635793720000|2021-11-01 19:08:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|5
1635793740000|2021-11-01 19:09:00|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1635793750000|2021-11-01 19:09:10|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|6
1635793760000|2021-11-01 19:09:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|3
1635793790000|2021-11-01 19:09:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635793800000|2021-11-01 19:10:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|9
1635793810000|2021-11-01 19:10:10|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1635793820000|2021-11-01 19:10:20|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1635793830000|2021-11-01 19:10:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635793850000|2021-11-01 19:10:50|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|3
1635793860000|2021-11-01 19:11:00|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.6|1062.6|4
1635793870000|2021-11-01 19:11:10|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1635793880000|2021-11-01 19:11:20|1067.5|1062.5|1067.6|1062.6|1067.7|1062.7|1067.5|1062.5|9
1635793890000|2021-11-01 19:11:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|7
1635793900000|2021-11-01 19:11:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1635793910000|2021-11-01 19:11:50|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|5
1635793920000|2021-11-01 19:12:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1635793940000|2021-11-01 19:12:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635793960000|2021-11-01 19:12:40|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1635793980000|2021-11-01 19:13:00|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|6
1635794060000|2021-11-01 19:14:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1635794090000|2021-11-01 19:14:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635794100000|2021-11-01 19:15:00|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|7
1635794120000|2021-11-01 19:15:20|1067.7|1062.7|1067.6|1062.6|1067.8|1062.8|1067.6|1062.6|5
1635794130000|2021-11-01 19:15:30|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1635794140000|2021-11-01 19:15:40|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1635794150000|2021-11-01 19:15:50|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1635794160000|2021-11-01 19:16:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1635794200000|2021-11-01 19:16:40|1067.7|1062.7|1067.4|1062.4|1067.7|1062.7|1067.4|1062.4|3
1635794230000|2021-11-01 19:17:10|1067.5|1062.5|1067.4|1062.4|1067.6|1062.6|1067.4|1062.4|4
1635794240000|2021-11-01 19:17:20|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1635794250000|2021-11-01 19:17:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|5
1635794260000|2021-11-01 19:17:40|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|4
1635794290000|2021-11-01 19:18:10|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|8
1635794300000|2021-11-01 19:18:20|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1635794310000|2021-11-01 19:18:30|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1635794340000|2021-11-01 19:19:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|9
1635794350000|2021-11-01 19:19:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|5
1635794360000|2021-11-01 19:19:20|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|10
1635794370000|2021-11-01 19:19:30|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|9
1635794410000|2021-11-01 19:20:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1635794420000|2021-11-01 19:20:20|1067.2|1062.2|1067.2|1062.2|1067.4|1062.4|1067.2|1062.2|6
1635794430000|2021-11-01 19:20:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1635794440000|2021-11-01 19:20:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1635794450000|2021-11-01 19:20:50|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1635794490000|2021-11-01 19:21:30|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|6
1635794500000|2021-11-01 19:21:40|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|4
1635794540000|2021-11-01 19:22:20|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|6
1635794560000|2021-11-01 19:22:40|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1635794580000|2021-11-01 19:23:00|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1635794600000|2021-11-01 19:23:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1635794610000|2021-11-01 19:23:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635794660000|2021-11-01 19:24:20|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|3
1635794670000|2021-11-01 19:24:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635794690000|2021-11-01 19:24:50|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|4
1635794710000|2021-11-01 19:25:10|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|7
1635794740000|2021-11-01 19:25:40|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|4
1635794760000|2021-11-01 19:26:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|6
1635794790000|2021-11-01 19:26:30|1068|1063|1068|1063|1068|1063|1068|1063|1
1635794810000|2021-11-01 19:26:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1635794820000|2021-11-01 19:27:00|1068|1063|1067.7|1062.7|1068|1063|1067.7|1062.7|4
1635794830000|2021-11-01 19:27:10|1067.8|1062.8|1067.6|1062.6|1067.8|1062.8|1067.5|1062.5|7
1635794840000|2021-11-01 19:27:20|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|6
1635794850000|2021-11-01 19:27:30|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1635794860000|2021-11-01 19:27:40|1067.5|1062.5|1068.1|1063.1|1068.1|1063.1|1067.5|1062.5|5
1635794870000|2021-11-01 19:27:50|1068|1063|1068|1063|1068.1|1063.1|1068|1063|3
1635794940000|2021-11-01 19:29:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635795000000|2021-11-01 19:30:00|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|8
1635795010000|2021-11-01 19:30:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635795040000|2021-11-01 19:30:40|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635795050000|2021-11-01 19:30:50|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|4
1635795070000|2021-11-01 19:31:10|1068.4|1063.4|1068.5|1063.5|1068.6|1063.6|1068.4|1063.4|3
1635795080000|2021-11-01 19:31:20|1068.4|1063.4|1068.5|1063.5|1068.6|1063.6|1068.4|1063.4|3
1635795100000|2021-11-01 19:31:40|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1635795110000|2021-11-01 19:31:50|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1635795120000|2021-11-01 19:32:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|7
1635795150000|2021-11-01 19:32:30|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1635795160000|2021-11-01 19:32:40|1069.1|1064.1|1069|1064|1069.1|1064.1|1069|1064|2
1635795170000|2021-11-01 19:32:50|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|6
1635795180000|2021-11-01 19:33:00|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069|1064|9
1635795190000|2021-11-01 19:33:10|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635795200000|2021-11-01 19:33:20|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635795210000|2021-11-01 19:33:30|1069.3|1064.3|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|8
1635795230000|2021-11-01 19:33:50|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635795240000|2021-11-01 19:34:00|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|8
1635795260000|2021-11-01 19:34:20|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1635795270000|2021-11-01 19:34:30|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1635795280000|2021-11-01 19:34:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|3
1635795290000|2021-11-01 19:34:50|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|3
1635795300000|2021-11-01 19:35:00|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1635795310000|2021-11-01 19:35:10|1069|1064|1069|1064|1069|1064|1069|1064|1
1635795340000|2021-11-01 19:35:40|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1635795360000|2021-11-01 19:36:00|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|5
1635795370000|2021-11-01 19:36:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635795380000|2021-11-01 19:36:20|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|3
1635795390000|2021-11-01 19:36:30|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|2
1635795410000|2021-11-01 19:36:50|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|2
1635795420000|2021-11-01 19:37:00|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|13
1635795430000|2021-11-01 19:37:10|1068.7|1063.7|1068.9|1063.9|1068.9|1063.9|1068.7|1063.7|2
1635795440000|2021-11-01 19:37:20|1069|1064|1069|1064|1069|1064|1069|1064|1
1635795460000|2021-11-01 19:37:40|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1635795490000|2021-11-01 19:38:10|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|2
1635795500000|2021-11-01 19:38:20|1069|1064|1069|1064|1069|1064|1069|1064|1
1635795530000|2021-11-01 19:38:50|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|3
1635795550000|2021-11-01 19:39:10|1069|1064|1069|1064|1069|1064|1068.9|1063.9|3
1635795560000|2021-11-01 19:39:20|1068.9|1063.9|1068.9|1063.9|1069|1064|1068.9|1063.9|5
1635795600000|2021-11-01 19:40:00|1068.8|1063.8|1068.9|1063.9|1069|1064|1068.8|1063.8|4
1635795610000|2021-11-01 19:40:10|1069|1064|1068.9|1063.9|1069|1064|1068.9|1063.9|4
1635795620000|2021-11-01 19:40:20|1069|1064|1069|1064|1069|1064|1069|1064|1
1635795680000|2021-11-01 19:41:20|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1635795700000|2021-11-01 19:41:40|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1635795740000|2021-11-01 19:42:20|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635795770000|2021-11-01 19:42:50|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635795780000|2021-11-01 19:43:00|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|7
1635795790000|2021-11-01 19:43:10|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1635795800000|2021-11-01 19:43:20|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|6
1635795810000|2021-11-01 19:43:30|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1635795830000|2021-11-01 19:43:50|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635795880000|2021-11-01 19:44:40|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1635795890000|2021-11-01 19:44:50|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635795900000|2021-11-01 19:45:00|1069.2|1064.2|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|10
1635795910000|2021-11-01 19:45:10|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635795920000|2021-11-01 19:45:20|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|6
1635795930000|2021-11-01 19:45:30|1069|1064|1069|1064|1069|1064|1069|1064|1
1635795940000|2021-11-01 19:45:40|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|6
1635795950000|2021-11-01 19:45:50|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|12
1635795960000|2021-11-01 19:46:00|1068.9|1063.9|1068.9|1063.9|1069|1064|1068.9|1063.9|7
1635796040000|2021-11-01 19:47:20|1069|1064|1068.8|1063.8|1069|1064|1068.8|1063.8|3
1635796060000|2021-11-01 19:47:40|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|3
1635796080000|2021-11-01 19:48:00|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1635796090000|2021-11-01 19:48:10|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1635796100000|2021-11-01 19:48:20|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1635796120000|2021-11-01 19:48:40|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|2
1635796130000|2021-11-01 19:48:50|1069|1064|1069|1064|1069|1064|1069|1064|1
1635796140000|2021-11-01 19:49:00|1069.1|1064.1|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|3
1635796150000|2021-11-01 19:49:10|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635796170000|2021-11-01 19:49:30|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1635796230000|2021-11-01 19:50:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|5
1635796240000|2021-11-01 19:50:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635796250000|2021-11-01 19:50:50|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|4
1635796270000|2021-11-01 19:51:10|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|8
1635796280000|2021-11-01 19:51:20|1069|1064|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|4
1635796300000|2021-11-01 19:51:40|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1635796310000|2021-11-01 19:51:50|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635796320000|2021-11-01 19:52:00|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|2
1635796330000|2021-11-01 19:52:10|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|5
1635796340000|2021-11-01 19:52:20|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635796360000|2021-11-01 19:52:40|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|4
1635796380000|2021-11-01 19:53:00|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1635796400000|2021-11-01 19:53:20|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|12
1635796410000|2021-11-01 19:53:30|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|10
1635796420000|2021-11-01 19:53:40|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|8
1635796430000|2021-11-01 19:53:50|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635796440000|2021-11-01 19:54:00|1069.3|1064.3|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|9
1635796450000|2021-11-01 19:54:10|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635796460000|2021-11-01 19:54:20|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1635796470000|2021-11-01 19:54:30|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|4
1635796490000|2021-11-01 19:54:50|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1635796500000|2021-11-01 19:55:00|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|6
1635796510000|2021-11-01 19:55:10|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069|1064|14
1635796520000|2021-11-01 19:55:20|1069|1064|1068.8|1063.8|1069|1064|1068.8|1063.8|3
1635796530000|2021-11-01 19:55:30|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1635796550000|2021-11-01 19:55:50|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1635796570000|2021-11-01 19:56:10|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|14
1635796580000|2021-11-01 19:56:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|7
1635796590000|2021-11-01 19:56:30|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635796620000|2021-11-01 19:57:00|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1635796630000|2021-11-01 19:57:10|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1635796640000|2021-11-01 19:57:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635796650000|2021-11-01 19:57:30|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|3
1635796670000|2021-11-01 19:57:50|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635796680000|2021-11-01 19:58:00|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1635796710000|2021-11-01 19:58:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1635796740000|2021-11-01 19:59:00|1069.2|1064.2|1069.5|1064.5|1069.5|1064.5|1069|1064|7
1635796790000|2021-11-01 19:59:50|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|10
1635796800000|2021-11-01 20:00:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|11
1635796810000|2021-11-01 20:00:10|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1635796820000|2021-11-01 20:00:20|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|10
1635796850000|2021-11-01 20:00:50|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|14
1635796860000|2021-11-01 20:01:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635796930000|2021-11-01 20:02:10|1069.5|1064.5|1069.8|1064.8|1069.8|1064.8|1069.5|1064.5|2
1635796950000|2021-11-01 20:02:30|1070|1065|1070|1065|1070|1065|1070|1065|1
1635796960000|2021-11-01 20:02:40|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|3
1635796980000|2021-11-01 20:03:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1635796990000|2021-11-01 20:03:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1635797000000|2021-11-01 20:03:20|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|2
1635797010000|2021-11-01 20:03:30|1070|1065|1070|1065|1070|1065|1070|1065|1
1635797020000|2021-11-01 20:03:40|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|3
1635797040000|2021-11-01 20:04:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|4
1635797100000|2021-11-01 20:05:00|1070.2|1065.2|1070.5|1065.5|1070.6|1065.6|1070.2|1065.2|4
1635797110000|2021-11-01 20:05:10|1070.4|1065.4|1070.3|1065.3|1070.5|1065.5|1070.3|1065.3|4
1635797120000|2021-11-01 20:05:20|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|6
1635797130000|2021-11-01 20:05:30|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1635797280000|2021-11-01 20:08:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1635797300000|2021-11-01 20:08:20|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1635797320000|2021-11-01 20:08:40|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1635797340000|2021-11-01 20:09:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1635797350000|2021-11-01 20:09:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1635797400000|2021-11-01 20:10:00|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|6
1635797410000|2021-11-01 20:10:10|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|5
1635797430000|2021-11-01 20:10:30|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1635797460000|2021-11-01 20:11:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1635797470000|2021-11-01 20:11:10|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|3
1635797480000|2021-11-01 20:11:20|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|6
1635797490000|2021-11-01 20:11:30|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|4
1635797510000|2021-11-01 20:11:50|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1635797530000|2021-11-01 20:12:10|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1635797600000|2021-11-01 20:13:20|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|4
1635797610000|2021-11-01 20:13:30|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|7
1635797630000|2021-11-01 20:13:50|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1635797640000|2021-11-01 20:14:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1635797680000|2021-11-01 20:14:40|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1635797690000|2021-11-01 20:14:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1635797700000|2021-11-01 20:15:00|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070|1065|4
1635797710000|2021-11-01 20:15:10|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1635797720000|2021-11-01 20:15:20|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|5
1635797730000|2021-11-01 20:15:30|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1635797750000|2021-11-01 20:15:50|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1635797760000|2021-11-01 20:16:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1635797820000|2021-11-01 20:17:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1635797850000|2021-11-01 20:17:30|1070.2|1065.2|1070.1|1065.1|1070.3|1065.3|1070|1065|10
1635797880000|2021-11-01 20:18:00|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1635797900000|2021-11-01 20:18:20|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1635797940000|2021-11-01 20:19:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|7
1635797980000|2021-11-01 20:19:40|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|3
1635798040000|2021-11-01 20:20:40|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|4
1635798050000|2021-11-01 20:20:50|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|4
1635798060000|2021-11-01 20:21:00|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|5
1635798070000|2021-11-01 20:21:10|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798080000|2021-11-01 20:21:20|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1635798090000|2021-11-01 20:21:30|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|4
1635798100000|2021-11-01 20:21:40|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070|1065|5
1635798110000|2021-11-01 20:21:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1635798120000|2021-11-01 20:22:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798130000|2021-11-01 20:22:10|1070|1065|1070|1065|1070|1065|1070|1065|1
1635798140000|2021-11-01 20:22:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798160000|2021-11-01 20:22:40|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1635798170000|2021-11-01 20:22:50|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1635798240000|2021-11-01 20:24:00|1070|1065|1070|1065|1070.1|1065.1|1070|1065|9
1635798250000|2021-11-01 20:24:10|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|6
1635798260000|2021-11-01 20:24:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798270000|2021-11-01 20:24:30|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1635798290000|2021-11-01 20:24:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798300000|2021-11-01 20:25:00|1070|1065|1070.1|1065.1|1070.2|1065.2|1070|1065|6
1635798310000|2021-11-01 20:25:10|1070|1065|1070|1065|1070|1065|1070|1065|1
1635798330000|2021-11-01 20:25:30|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|5
1635798350000|2021-11-01 20:25:50|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1635798360000|2021-11-01 20:26:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798370000|2021-11-01 20:26:10|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1635798380000|2021-11-01 20:26:20|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|6
1635798410000|2021-11-01 20:26:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798420000|2021-11-01 20:27:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|4
1635798430000|2021-11-01 20:27:10|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|8
1635798460000|2021-11-01 20:27:40|1070|1065|1070|1065|1070|1065|1070|1065|1
1635798490000|2021-11-01 20:28:10|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|3
1635798500000|2021-11-01 20:28:20|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1635798530000|2021-11-01 20:28:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1635798540000|2021-11-01 20:29:00|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|4
1635798550000|2021-11-01 20:29:10|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798580000|2021-11-01 20:29:40|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1635798590000|2021-11-01 20:29:50|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1635798600000|2021-11-01 20:30:00|1070.1|1065.1|1070|1065|1070.1|1065.1|1069.9|1064.9|4
1635798620000|2021-11-01 20:30:20|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1635798640000|2021-11-01 20:30:40|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|6
1635798650000|2021-11-01 20:30:50|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|2
1635798750000|2021-11-01 20:32:30|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1635798760000|2021-11-01 20:32:40|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|6
1635798770000|2021-11-01 20:32:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1635798820000|2021-11-01 20:33:40|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1635798830000|2021-11-01 20:33:50|1070|1065|1070|1065|1070|1065|1069.9|1064.9|3
1635798840000|2021-11-01 20:34:00|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|12
1635798870000|2021-11-01 20:34:30|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798890000|2021-11-01 20:34:50|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1635798900000|2021-11-01 20:35:00|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635798910000|2021-11-01 20:35:10|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1635798940000|2021-11-01 20:35:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635798950000|2021-11-01 20:35:50|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1635798970000|2021-11-01 20:36:10|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1635798980000|2021-11-01 20:36:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1635799020000|2021-11-01 20:37:00|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1635799030000|2021-11-01 20:37:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1635799050000|2021-11-01 20:37:30|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|2
1635799060000|2021-11-01 20:37:40|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|2
1635799080000|2021-11-01 20:38:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1635799110000|2021-11-01 20:38:30|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1635799120000|2021-11-01 20:38:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1635799130000|2021-11-01 20:38:50|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1635799140000|2021-11-01 20:39:00|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1069.9|1064.9|6
1635799180000|2021-11-01 20:39:40|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1635799190000|2021-11-01 20:39:50|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|4
1635799200000|2021-11-01 20:40:00|1070.1|1065.1|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|4
1635799250000|2021-11-01 20:40:50|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1635799260000|2021-11-01 20:41:00|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|6
1635799270000|2021-11-01 20:41:10|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1635799280000|2021-11-01 20:41:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|3
1635799290000|2021-11-01 20:41:30|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1635799300000|2021-11-01 20:41:40|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|6
1635799310000|2021-11-01 20:41:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635799320000|2021-11-01 20:42:00|1069.9|1064.9|1070|1065|1070.1|1065.1|1069.9|1064.9|4
1635799490000|2021-11-01 20:44:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635799500000|2021-11-01 20:45:00|1069.9|1064.9|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|4
1635799560000|2021-11-01 20:46:00|1070|1065|1069.8|1064.8|1070|1065|1069.8|1064.8|2
1635799570000|2021-11-01 20:46:10|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635799590000|2021-11-01 20:46:30|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1635799600000|2021-11-01 20:46:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635799620000|2021-11-01 20:47:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|3
1635799630000|2021-11-01 20:47:10|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635799660000|2021-11-01 20:47:40|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1635799670000|2021-11-01 20:47:50|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|3
1635799700000|2021-11-01 20:48:20|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635799720000|2021-11-01 20:48:40|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1635799740000|2021-11-01 20:49:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|7
1635799750000|2021-11-01 20:49:10|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1635799760000|2021-11-01 20:49:20|1069.9|1064.9|1070.2|1065.2|1070.2|1065.2|1069.9|1064.9|11
1635799770000|2021-11-01 20:49:30|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1635799780000|2021-11-01 20:49:40|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|6
1635799790000|2021-11-01 20:49:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1635799820000|2021-11-01 20:50:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1635799830000|2021-11-01 20:50:30|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1635799840000|2021-11-01 20:50:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1635799850000|2021-11-01 20:50:50|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|3
1635799860000|2021-11-01 20:51:00|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1635799900000|2021-11-01 20:51:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1635799910000|2021-11-01 20:51:50|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1635799920000|2021-11-01 20:52:00|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|4
1635799930000|2021-11-01 20:52:10|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|5
1635799950000|2021-11-01 20:52:30|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1635799970000|2021-11-01 20:52:50|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1635799980000|2021-11-01 20:53:00|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1635799990000|2021-11-01 20:53:10|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|6
1635800000000|2021-11-01 20:53:20|1070.5|1065.5|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|2
1635800040000|2021-11-01 20:54:00|1070.8|1065.8|1070.9|1065.9|1071|1066|1070.7|1065.7|10
1635800050000|2021-11-01 20:54:10|1071|1066|1071|1066|1071|1066|1070.9|1065.9|3
1635800060000|2021-11-01 20:54:20|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1635800070000|2021-11-01 20:54:30|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|9
1635800100000|2021-11-01 20:55:00|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|2
1635800110000|2021-11-01 20:55:10|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1635800120000|2021-11-01 20:55:20|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1635800140000|2021-11-01 20:55:40|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1635800160000|2021-11-01 20:56:00|1070.4|1065.4|1070.3|1065.3|1070.5|1065.5|1070.3|1065.3|3
1635800190000|2021-11-01 20:56:30|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1635800200000|2021-11-01 20:56:40|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|4
1635800220000|2021-11-01 20:57:00|1070.2|1065.2|1069.9|1064.9|1070.2|1065.2|1069.8|1064.8|4
1635800230000|2021-11-01 20:57:10|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|2
1635800250000|2021-11-01 20:57:30|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|2
1635800280000|2021-11-01 20:58:00|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|5
1635800300000|2021-11-01 20:58:20|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1635800320000|2021-11-01 20:58:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|3
1635800340000|2021-11-01 20:59:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|3
1635800350000|2021-11-01 20:59:10|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|6
1635800370000|2021-11-01 20:59:30|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|3
1635800380000|2021-11-01 20:59:40|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|2
1635804030000|2021-11-01 22:00:30|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635804310000|2021-11-01 22:05:10|1070|1065|1070|1065|1070|1065|1070|1065|1
1635804330000|2021-11-01 22:05:30|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1635804340000|2021-11-01 22:05:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635804580000|2021-11-01 22:09:40|1070|1065|1070|1065|1070|1065|1070|1065|1
1635804590000|2021-11-01 22:09:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635804600000|2021-11-01 22:10:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1635804660000|2021-11-01 22:11:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635804700000|2021-11-01 22:11:40|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1635804740000|2021-11-01 22:12:20|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|2
1635804840000|2021-11-01 22:14:00|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|2
1635804870000|2021-11-01 22:14:30|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1635804880000|2021-11-01 22:14:40|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|4
1635804890000|2021-11-01 22:14:50|1069.1|1064.1|1068.8|1063.8|1069.1|1064.1|1068.8|1063.8|2
1635804900000|2021-11-01 22:15:00|1069.2|1064.2|1069.7|1064.7|1069.7|1064.7|1069.2|1064.2|2
1635804910000|2021-11-01 22:15:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1635804920000|2021-11-01 22:15:20|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635804930000|2021-11-01 22:15:30|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1635804960000|2021-11-01 22:16:00|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635804990000|2021-11-01 22:16:30|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1635805010000|2021-11-01 22:16:50|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|3
1635805040000|2021-11-01 22:17:20|1069.7|1064.7|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|3
1635805210000|2021-11-01 22:20:10|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|3
1635805220000|2021-11-01 22:20:20|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1635805230000|2021-11-01 22:20:30|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635805240000|2021-11-01 22:20:40|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1635805260000|2021-11-01 22:21:00|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1635805320000|2021-11-01 22:22:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635805330000|2021-11-01 22:22:10|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1635805340000|2021-11-01 22:22:20|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1635805390000|2021-11-01 22:23:10|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1635805420000|2021-11-01 22:23:40|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|3
1635805430000|2021-11-01 22:23:50|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1635805450000|2021-11-01 22:24:10|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635805460000|2021-11-01 22:24:20|1069.7|1064.7|1069.8|1064.8|1069.9|1064.9|1069.7|1064.7|8
1635805520000|2021-11-01 22:25:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635805540000|2021-11-01 22:25:40|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1635805550000|2021-11-01 22:25:50|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|3
1635805610000|2021-11-01 22:26:50|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1635805620000|2021-11-01 22:27:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1635805690000|2021-11-01 22:28:10|1069.5|1064.5|1069.8|1064.8|1069.8|1064.8|1069.5|1064.5|2
1635805700000|2021-11-01 22:28:20|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1635805720000|2021-11-01 22:28:40|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|2
1635805740000|2021-11-01 22:29:00|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1635805800000|2021-11-01 22:30:00|1069.4|1064.4|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|3
1635805820000|2021-11-01 22:30:20|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1635805830000|2021-11-01 22:30:30|1068.7|1063.7|1068.8|1063.8|1069.1|1064.1|1068.7|1063.7|5
1635805890000|2021-11-01 22:31:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635805900000|2021-11-01 22:31:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1635805910000|2021-11-01 22:31:50|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|2
1635805920000|2021-11-01 22:32:00|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1635805930000|2021-11-01 22:32:10|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635805940000|2021-11-01 22:32:20|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1635805950000|2021-11-01 22:32:30|1068.8|1063.8|1069.1|1064.1|1069.1|1064.1|1068.8|1063.8|2
1635805960000|2021-11-01 22:32:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|3
1635806000000|2021-11-01 22:33:20|1069|1064|1069|1064|1069|1064|1069|1064|1
1635806010000|2021-11-01 22:33:30|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1635806060000|2021-11-01 22:34:20|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635806090000|2021-11-01 22:34:50|1068.1|1063.1|1068.4|1063.4|1068.4|1063.4|1068.1|1063.1|3
1635806110000|2021-11-01 22:35:10|1068.3|1063.3|1068|1063|1068.4|1063.4|1068|1063|3
1635806120000|2021-11-01 22:35:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635806180000|2021-11-01 22:36:20|1068|1063|1068.3|1063.3|1068.3|1063.3|1068|1063|3
1635806200000|2021-11-01 22:36:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1635806210000|2021-11-01 22:36:50|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635806420000|2021-11-01 22:40:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635806460000|2021-11-01 22:41:00|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635806470000|2021-11-01 22:41:10|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|3
1635806550000|2021-11-01 22:42:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635806580000|2021-11-01 22:43:00|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635806600000|2021-11-01 22:43:20|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635806630000|2021-11-01 22:43:50|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635806640000|2021-11-01 22:44:00|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1635806650000|2021-11-01 22:44:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635806680000|2021-11-01 22:44:40|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635806780000|2021-11-01 22:46:20|1068|1063|1067.9|1062.9|1068|1063|1067.8|1062.8|3
1635806790000|2021-11-01 22:46:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1635806800000|2021-11-01 22:46:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1635806820000|2021-11-01 22:47:00|1067.6|1062.6|1067.8|1062.8|1067.8|1062.8|1067.6|1062.6|2
1635806900000|2021-11-01 22:48:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635806910000|2021-11-01 22:48:30|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1635807000000|2021-11-01 22:50:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|3
1635807010000|2021-11-01 22:50:10|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1635807020000|2021-11-01 22:50:20|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1635807040000|2021-11-01 22:50:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1635807250000|2021-11-01 22:54:10|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635807390000|2021-11-01 22:56:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1635807400000|2021-11-01 22:56:40|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|6
1635807410000|2021-11-01 22:56:50|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1635807540000|2021-11-01 22:59:00|1068.1|1063.1|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|2
1635807550000|2021-11-01 22:59:10|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|2
1635807600000|2021-11-01 23:00:00|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|3
1635807610000|2021-11-01 23:00:10|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|4
1635807620000|2021-11-01 23:00:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635807640000|2021-11-01 23:00:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635807700000|2021-11-01 23:01:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635807740000|2021-11-01 23:02:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|5
1635807750000|2021-11-01 23:02:30|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|4
1635807760000|2021-11-01 23:02:40|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|5
1635807790000|2021-11-01 23:03:10|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|2
1635807840000|2021-11-01 23:04:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635807850000|2021-11-01 23:04:10|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|3
1635807860000|2021-11-01 23:04:20|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1635807890000|2021-11-01 23:04:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635807900000|2021-11-01 23:05:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635807960000|2021-11-01 23:06:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635807990000|2021-11-01 23:06:30|1068|1063|1068|1063|1068|1063|1068|1063|1
1635808100000|2021-11-01 23:08:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635808110000|2021-11-01 23:08:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635808130000|2021-11-01 23:08:50|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1635808160000|2021-11-01 23:09:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635808220000|2021-11-01 23:10:20|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635808230000|2021-11-01 23:10:30|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1635808240000|2021-11-01 23:10:40|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1635808260000|2021-11-01 23:11:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635808270000|2021-11-01 23:11:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1635808280000|2021-11-01 23:11:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1635808300000|2021-11-01 23:11:40|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|3
1635808320000|2021-11-01 23:12:00|1067.3|1062.3|1067.5|1062.5|1067.5|1062.5|1067.3|1062.3|2
1635808330000|2021-11-01 23:12:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1635808370000|2021-11-01 23:12:50|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1635808410000|2021-11-01 23:13:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1635808450000|2021-11-01 23:14:10|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1635808470000|2021-11-01 23:14:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1635808490000|2021-11-01 23:14:50|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1635808500000|2021-11-01 23:15:00|1068|1063|1068.2|1063.2|1068.2|1063.2|1067.9|1062.9|3
1635808530000|2021-11-01 23:15:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635808590000|2021-11-01 23:16:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635808600000|2021-11-01 23:16:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1635808850000|2021-11-01 23:20:50|1068.5|1063.5|1068.1|1063.1|1068.5|1063.5|1068.1|1063.1|2
1635808880000|2021-11-01 23:21:20|1068|1063|1068|1063|1068|1063|1068|1063|1
1635808920000|2021-11-01 23:22:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635808930000|2021-11-01 23:22:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635808980000|2021-11-01 23:23:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635809000000|2021-11-01 23:23:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635809010000|2021-11-01 23:23:30|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635809020000|2021-11-01 23:23:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635809030000|2021-11-01 23:23:50|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635809040000|2021-11-01 23:24:00|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635809050000|2021-11-01 23:24:10|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635809130000|2021-11-01 23:25:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1635809150000|2021-11-01 23:25:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635809170000|2021-11-01 23:26:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635809200000|2021-11-01 23:26:40|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635809260000|2021-11-01 23:27:40|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635809300000|2021-11-01 23:28:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635809310000|2021-11-01 23:28:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635809330000|2021-11-01 23:28:50|1068.3|1063.3|1068.4|1063.4|1068.5|1063.5|1068.3|1063.3|3
1635809340000|2021-11-01 23:29:00|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635809350000|2021-11-01 23:29:10|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|7
1635809360000|2021-11-01 23:29:20|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1635809380000|2021-11-01 23:29:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|4
1635809400000|2021-11-01 23:30:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635809420000|2021-11-01 23:30:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635809460000|2021-11-01 23:31:00|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635809490000|2021-11-01 23:31:30|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635809500000|2021-11-01 23:31:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635809570000|2021-11-01 23:32:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635809580000|2021-11-01 23:33:00|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1635809600000|2021-11-01 23:33:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635809630000|2021-11-01 23:33:50|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1635809640000|2021-11-01 23:34:00|1068.3|1063.3|1068.4|1063.4|1068.5|1063.5|1068.3|1063.3|6
1635809650000|2021-11-01 23:34:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|5
1635809660000|2021-11-01 23:34:20|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|5
1635809670000|2021-11-01 23:34:30|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|7
1635809680000|2021-11-01 23:34:40|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|7
1635809690000|2021-11-01 23:34:50|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|4
1635809700000|2021-11-01 23:35:00|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|4
1635809710000|2021-11-01 23:35:10|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|7
1635809730000|2021-11-01 23:35:30|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1635809770000|2021-11-01 23:36:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635809860000|2021-11-01 23:37:40|1068|1063|1068|1063|1068|1063|1068|1063|1
1635809890000|2021-11-01 23:38:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635809900000|2021-11-01 23:38:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1635809940000|2021-11-01 23:39:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1635809950000|2021-11-01 23:39:10|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|14
1635809960000|2021-11-01 23:39:20|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|6
1635809970000|2021-11-01 23:39:30|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|36
1635809980000|2021-11-01 23:39:40|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|22
1635809990000|2021-11-01 23:39:50|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|46
1635810000000|2021-11-01 23:40:00|1068.8|1063.8|1068.4|1063.4|1068.8|1063.8|1068.2|1063.2|8
1635810010000|2021-11-01 23:40:10|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|4
1635810020000|2021-11-01 23:40:20|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1635810030000|2021-11-01 23:40:30|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635810040000|2021-11-01 23:40:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|2
1635810070000|2021-11-01 23:41:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1635810100000|2021-11-01 23:41:40|1068.9|1063.9|1068.6|1063.6|1068.9|1063.9|1068.6|1063.6|4
1635810110000|2021-11-01 23:41:50|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|5
1635810120000|2021-11-01 23:42:00|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1635810130000|2021-11-01 23:42:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1635810190000|2021-11-01 23:43:10|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635810200000|2021-11-01 23:43:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635810210000|2021-11-01 23:43:30|1068.4|1063.4|1068.8|1063.8|1068.8|1063.8|1068.4|1063.4|5
1635810260000|2021-11-01 23:44:20|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1635810270000|2021-11-01 23:44:30|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|3
1635810280000|2021-11-01 23:44:40|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1635810290000|2021-11-01 23:44:50|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1635810300000|2021-11-01 23:45:00|1068.7|1063.7|1068.6|1063.6|1068.8|1063.8|1068.6|1063.6|3
1635810310000|2021-11-01 23:45:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1635810330000|2021-11-01 23:45:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1635810360000|2021-11-01 23:46:00|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|3
1635810370000|2021-11-01 23:46:10|1068.4|1063.4|1068.2|1063.2|1068.4|1063.4|1068.2|1063.2|2
1635810380000|2021-11-01 23:46:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1635810390000|2021-11-01 23:46:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1635810430000|2021-11-01 23:47:10|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1635810440000|2021-11-01 23:47:20|1068.4|1063.4|1067.7|1062.7|1068.4|1063.4|1067.7|1062.7|7
1635810450000|2021-11-01 23:47:30|1067.6|1062.6|1067.4|1062.4|1067.6|1062.6|1067.3|1062.3|3
1635810470000|2021-11-01 23:47:50|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1635810480000|2021-11-01 23:48:00|1067.2|1062.2|1067|1062|1067.2|1062.2|1067|1062|2
1635810490000|2021-11-01 23:48:10|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1635810500000|2021-11-01 23:48:20|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1635810520000|2021-11-01 23:48:40|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1635810530000|2021-11-01 23:48:50|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|5
1635810540000|2021-11-01 23:49:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635810560000|2021-11-01 23:49:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1635810570000|2021-11-01 23:49:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635810580000|2021-11-01 23:49:40|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1635810630000|2021-11-01 23:50:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1635810640000|2021-11-01 23:50:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635810660000|2021-11-01 23:51:00|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1635810680000|2021-11-01 23:51:20|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1635810770000|2021-11-01 23:52:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1635810800000|2021-11-01 23:53:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1635810820000|2021-11-01 23:53:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635810830000|2021-11-01 23:53:50|1066.1|1061.1|1065.5|1060.5|1066.1|1061.1|1065.5|1060.5|6
1635810840000|2021-11-01 23:54:00|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1635810850000|2021-11-01 23:54:10|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1635810860000|2021-11-01 23:54:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635810870000|2021-11-01 23:54:30|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1635810880000|2021-11-01 23:54:40|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|2
1635810900000|2021-11-01 23:55:00|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|5
1635810910000|2021-11-01 23:55:10|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1635810920000|2021-11-01 23:55:20|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|2
1635810930000|2021-11-01 23:55:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1635810940000|2021-11-01 23:55:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635810960000|2021-11-01 23:56:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635811000000|2021-11-01 23:56:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635811010000|2021-11-01 23:56:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635811070000|2021-11-01 23:57:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635811080000|2021-11-01 23:58:00|1064.8|1059.8|1065.1|1060.1|1065.2|1060.2|1064.8|1059.8|3
1635811170000|2021-11-01 23:59:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1635811190000|2021-11-01 23:59:50|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1635811210000|2021-11-02 00:00:10|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|9
1635811220000|2021-11-02 00:00:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|9
1635811230000|2021-11-02 00:00:30|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|10
1635811270000|2021-11-02 00:01:10|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.7|1059.7|6
1635811310000|2021-11-02 00:01:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635811320000|2021-11-02 00:02:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|9
1635811330000|2021-11-02 00:02:10|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|3
1635811340000|2021-11-02 00:02:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635811350000|2021-11-02 00:02:30|1064.3|1059.3|1064.7|1059.7|1064.7|1059.7|1064.3|1059.3|7
1635811360000|2021-11-02 00:02:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635811370000|2021-11-02 00:02:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635811380000|2021-11-02 00:03:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.4|1059.4|9
1635811390000|2021-11-02 00:03:10|1064.9|1059.9|1064.4|1059.4|1064.9|1059.9|1064.4|1059.4|6
1635811400000|2021-11-02 00:03:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635811440000|2021-11-02 00:04:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635811450000|2021-11-02 00:04:10|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.9|1058.9|3
1635811460000|2021-11-02 00:04:20|1064|1059|1064.1|1059.1|1064.3|1059.3|1063.9|1058.9|6
1635811470000|2021-11-02 00:04:30|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635811480000|2021-11-02 00:04:40|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1635811490000|2021-11-02 00:04:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1635811500000|2021-11-02 00:05:00|1064|1059|1064|1059|1064.1|1059.1|1064|1059|3
1635811510000|2021-11-02 00:05:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635811520000|2021-11-02 00:05:20|1064|1059|1064|1059|1064|1059|1063.9|1058.9|5
1635811530000|2021-11-02 00:05:30|1064.1|1059.1|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|5
1635811550000|2021-11-02 00:05:50|1064.2|1059.2|1064.4|1059.4|1064.5|1059.5|1064.2|1059.2|8
1635811560000|2021-11-02 00:06:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|6
1635811570000|2021-11-02 00:06:10|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1635811580000|2021-11-02 00:06:20|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1635811590000|2021-11-02 00:06:30|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1635811600000|2021-11-02 00:06:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1635811610000|2021-11-02 00:06:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1635811620000|2021-11-02 00:07:00|1064.8|1059.8|1065.3|1060.3|1065.3|1060.3|1064.8|1059.8|12
1635811630000|2021-11-02 00:07:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1635811670000|2021-11-02 00:07:50|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|8
1635811680000|2021-11-02 00:08:00|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|5
1635811700000|2021-11-02 00:08:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1635811720000|2021-11-02 00:08:40|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1635811730000|2021-11-02 00:08:50|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1635811740000|2021-11-02 00:09:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635811760000|2021-11-02 00:09:20|1065.2|1060.2|1064.9|1059.9|1065.2|1060.2|1064.9|1059.9|5
1635811770000|2021-11-02 00:09:30|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|2
1635811780000|2021-11-02 00:09:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|5
1635811790000|2021-11-02 00:09:50|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|5
1635811800000|2021-11-02 00:10:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1635811810000|2021-11-02 00:10:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1635811820000|2021-11-02 00:10:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635811830000|2021-11-02 00:10:30|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|6
1635811840000|2021-11-02 00:10:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635811850000|2021-11-02 00:10:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635811880000|2021-11-02 00:11:20|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1635811890000|2021-11-02 00:11:30|1064|1059|1064.4|1059.4|1064.4|1059.4|1064|1059|2
1635811900000|2021-11-02 00:11:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635811930000|2021-11-02 00:12:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635811940000|2021-11-02 00:12:20|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635811950000|2021-11-02 00:12:30|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|6
1635811970000|2021-11-02 00:12:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635811980000|2021-11-02 00:13:00|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|4
1635811990000|2021-11-02 00:13:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635812040000|2021-11-02 00:14:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1635812060000|2021-11-02 00:14:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635812090000|2021-11-02 00:14:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1635812100000|2021-11-02 00:15:00|1063.9|1058.9|1064.5|1059.5|1064.5|1059.5|1063.9|1058.9|14
1635812110000|2021-11-02 00:15:10|1064.6|1059.6|1064.2|1059.2|1064.6|1059.6|1064.2|1059.2|4
1635812140000|2021-11-02 00:15:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|4
1635812160000|2021-11-02 00:16:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1635812170000|2021-11-02 00:16:10|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635812180000|2021-11-02 00:16:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635812190000|2021-11-02 00:16:30|1063.8|1058.8|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|4
1635812200000|2021-11-02 00:16:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1635812210000|2021-11-02 00:16:50|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|3
1635812220000|2021-11-02 00:17:00|1064.4|1059.4|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|4
1635812230000|2021-11-02 00:17:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635812240000|2021-11-02 00:17:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1635812250000|2021-11-02 00:17:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1635812260000|2021-11-02 00:17:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|10
1635812270000|2021-11-02 00:17:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1635812280000|2021-11-02 00:18:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635812290000|2021-11-02 00:18:10|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.9|1058.9|6
1635812300000|2021-11-02 00:18:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635812310000|2021-11-02 00:18:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1635812320000|2021-11-02 00:18:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635812350000|2021-11-02 00:19:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635812410000|2021-11-02 00:20:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635812420000|2021-11-02 00:20:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635812440000|2021-11-02 00:20:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635812450000|2021-11-02 00:20:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635812510000|2021-11-02 00:21:50|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|2
1635812520000|2021-11-02 00:22:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635812530000|2021-11-02 00:22:10|1063.9|1058.9|1064|1059|1064|1059|1063.8|1058.8|5
1635812550000|2021-11-02 00:22:30|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635812560000|2021-11-02 00:22:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635812570000|2021-11-02 00:22:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635812580000|2021-11-02 00:23:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635812590000|2021-11-02 00:23:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1635812600000|2021-11-02 00:23:20|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1635812610000|2021-11-02 00:23:30|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|2
1635812640000|2021-11-02 00:24:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|6
1635812650000|2021-11-02 00:24:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635812670000|2021-11-02 00:24:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635812680000|2021-11-02 00:24:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635812690000|2021-11-02 00:24:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1635812700000|2021-11-02 00:25:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635812710000|2021-11-02 00:25:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1635812760000|2021-11-02 00:26:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635812770000|2021-11-02 00:26:10|1063.5|1058.5|1064|1059|1064|1059|1063.5|1058.5|4
1635812800000|2021-11-02 00:26:40|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635812810000|2021-11-02 00:26:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635812820000|2021-11-02 00:27:00|1064.2|1059.2|1064|1059|1064.2|1059.2|1064|1059|3
1635812840000|2021-11-02 00:27:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635812860000|2021-11-02 00:27:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635812900000|2021-11-02 00:28:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635812910000|2021-11-02 00:28:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|7
1635812920000|2021-11-02 00:28:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635812940000|2021-11-02 00:29:00|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|8
1635812960000|2021-11-02 00:29:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1635812970000|2021-11-02 00:29:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635812980000|2021-11-02 00:29:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635812990000|2021-11-02 00:29:50|1064.2|1059.2|1064|1059|1064.2|1059.2|1064|1059|9
1635813000000|2021-11-02 00:30:00|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|3
1635813010000|2021-11-02 00:30:10|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|8
1635813050000|2021-11-02 00:30:50|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1635813060000|2021-11-02 00:31:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635813080000|2021-11-02 00:31:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|6
1635813090000|2021-11-02 00:31:30|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1064|1059|6
1635813100000|2021-11-02 00:31:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635813110000|2021-11-02 00:31:50|1064.3|1059.3|1064|1059|1064.4|1059.4|1063.9|1058.9|5
1635813120000|2021-11-02 00:32:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635813150000|2021-11-02 00:32:30|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635813160000|2021-11-02 00:32:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635813170000|2021-11-02 00:32:50|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|5
1635813180000|2021-11-02 00:33:00|1064.2|1059.2|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|5
1635813190000|2021-11-02 00:33:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1635813200000|2021-11-02 00:33:20|1064.1|1059.1|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|4
1635813220000|2021-11-02 00:33:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1635813230000|2021-11-02 00:33:50|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|4
1635813250000|2021-11-02 00:34:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635813260000|2021-11-02 00:34:20|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|4
1635813270000|2021-11-02 00:34:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1635813280000|2021-11-02 00:34:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635813290000|2021-11-02 00:34:50|1064|1059|1064|1059|1064.1|1059.1|1064|1059|3
1635813300000|2021-11-02 00:35:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635813370000|2021-11-02 00:36:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1635813380000|2021-11-02 00:36:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635813390000|2021-11-02 00:36:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635813400000|2021-11-02 00:36:40|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1635813410000|2021-11-02 00:36:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|6
1635813430000|2021-11-02 00:37:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1635813460000|2021-11-02 00:37:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|6
1635813470000|2021-11-02 00:37:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|6
1635813480000|2021-11-02 00:38:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635813490000|2021-11-02 00:38:10|1064.3|1059.3|1064.7|1059.7|1064.7|1059.7|1064.2|1059.2|3
1635813500000|2021-11-02 00:38:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635813520000|2021-11-02 00:38:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635813540000|2021-11-02 00:39:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635813550000|2021-11-02 00:39:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635813560000|2021-11-02 00:39:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1635813570000|2021-11-02 00:39:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635813580000|2021-11-02 00:39:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635813590000|2021-11-02 00:39:50|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1635813600000|2021-11-02 00:40:00|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|8
1635813620000|2021-11-02 00:40:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635813640000|2021-11-02 00:40:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635813680000|2021-11-02 00:41:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635813700000|2021-11-02 00:41:40|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|4
1635813710000|2021-11-02 00:41:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1635813740000|2021-11-02 00:42:20|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|3
1635813750000|2021-11-02 00:42:30|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1635813760000|2021-11-02 00:42:40|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1635813770000|2021-11-02 00:42:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1635813790000|2021-11-02 00:43:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1635813800000|2021-11-02 00:43:20|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|9
1635813810000|2021-11-02 00:43:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1635813820000|2021-11-02 00:43:40|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1635813830000|2021-11-02 00:43:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635813840000|2021-11-02 00:44:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|12
1635813850000|2021-11-02 00:44:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635813860000|2021-11-02 00:44:20|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|3
1635813880000|2021-11-02 00:44:40|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1635813890000|2021-11-02 00:44:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635813920000|2021-11-02 00:45:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1635813930000|2021-11-02 00:45:30|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|3
1635813960000|2021-11-02 00:46:00|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|2
1635813970000|2021-11-02 00:46:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635813990000|2021-11-02 00:46:30|1065.2|1060.2|1064.9|1059.9|1065.2|1060.2|1064.9|1059.9|3
1635814000000|2021-11-02 00:46:40|1065|1060|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|4
1635814010000|2021-11-02 00:46:50|1064.5|1059.5|1064.9|1059.9|1064.9|1059.9|1064.5|1059.5|4
1635814020000|2021-11-02 00:47:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635814040000|2021-11-02 00:47:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635814050000|2021-11-02 00:47:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1635814070000|2021-11-02 00:47:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635814180000|2021-11-02 00:49:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635814200000|2021-11-02 00:50:00|1064.5|1059.5|1064.1|1059.1|1064.7|1059.7|1064.1|1059.1|6
1635814210000|2021-11-02 00:50:10|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635814230000|2021-11-02 00:50:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635814240000|2021-11-02 00:50:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635814250000|2021-11-02 00:50:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|8
1635814270000|2021-11-02 00:51:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635814280000|2021-11-02 00:51:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|6
1635814290000|2021-11-02 00:51:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635814300000|2021-11-02 00:51:40|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|4
1635814310000|2021-11-02 00:51:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635814320000|2021-11-02 00:52:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635814330000|2021-11-02 00:52:10|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635814340000|2021-11-02 00:52:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635814350000|2021-11-02 00:52:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1635814380000|2021-11-02 00:53:00|1064|1059|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|8
1635814390000|2021-11-02 00:53:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635814420000|2021-11-02 00:53:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635814430000|2021-11-02 00:53:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1635814460000|2021-11-02 00:54:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1635814470000|2021-11-02 00:54:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635814520000|2021-11-02 00:55:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1635814530000|2021-11-02 00:55:30|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|2
1635814550000|2021-11-02 00:55:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635814590000|2021-11-02 00:56:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635814600000|2021-11-02 00:56:40|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635814610000|2021-11-02 00:56:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635814620000|2021-11-02 00:57:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635814630000|2021-11-02 00:57:10|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635814640000|2021-11-02 00:57:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1635814690000|2021-11-02 00:58:10|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635814730000|2021-11-02 00:58:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635814740000|2021-11-02 00:59:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635814750000|2021-11-02 00:59:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635814800000|2021-11-02 01:00:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1635814810000|2021-11-02 01:00:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635814820000|2021-11-02 01:00:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|7
1635814830000|2021-11-02 01:00:30|1063.4|1058.4|1064|1059|1064|1059|1063.4|1058.4|8
1635814840000|2021-11-02 01:00:40|1063.9|1058.9|1063.8|1058.8|1064|1059|1063.8|1058.8|6
1635814850000|2021-11-02 01:00:50|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1635814860000|2021-11-02 01:01:00|1063.8|1058.8|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|6
1635814870000|2021-11-02 01:01:10|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|5
1635814900000|2021-11-02 01:01:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|4
1635814910000|2021-11-02 01:01:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|4
1635814920000|2021-11-02 01:02:00|1063.8|1058.8|1063.9|1058.9|1064|1059|1063.8|1058.8|8
1635814940000|2021-11-02 01:02:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635814950000|2021-11-02 01:02:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635814970000|2021-11-02 01:02:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|4
1635814980000|2021-11-02 01:03:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1635814990000|2021-11-02 01:03:10|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|5
1635815030000|2021-11-02 01:03:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635815050000|2021-11-02 01:04:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635815100000|2021-11-02 01:05:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1635815110000|2021-11-02 01:05:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1635815120000|2021-11-02 01:05:20|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1635815130000|2021-11-02 01:05:30|1063.8|1058.8|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|9
1635815140000|2021-11-02 01:05:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635815160000|2021-11-02 01:06:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1635815170000|2021-11-02 01:06:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635815190000|2021-11-02 01:06:30|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|3
1635815200000|2021-11-02 01:06:40|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|13
1635815220000|2021-11-02 01:07:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|6
1635815230000|2021-11-02 01:07:10|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|25
1635815240000|2021-11-02 01:07:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|20
1635815250000|2021-11-02 01:07:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|26
1635815260000|2021-11-02 01:07:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|24
1635815270000|2021-11-02 01:07:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|8
1635815300000|2021-11-02 01:08:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635815310000|2021-11-02 01:08:30|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|2
1635815390000|2021-11-02 01:09:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635815400000|2021-11-02 01:10:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635815420000|2021-11-02 01:10:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635815450000|2021-11-02 01:10:50|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635815470000|2021-11-02 01:11:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635815490000|2021-11-02 01:11:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635815500000|2021-11-02 01:11:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635815520000|2021-11-02 01:12:00|1063.8|1058.8|1063.1|1058.1|1063.8|1058.8|1062.9|1057.9|9
1635815530000|2021-11-02 01:12:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635815590000|2021-11-02 01:13:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635815610000|2021-11-02 01:13:30|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1635815620000|2021-11-02 01:13:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635815630000|2021-11-02 01:13:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1635815640000|2021-11-02 01:14:00|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|2
1635815650000|2021-11-02 01:14:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635815680000|2021-11-02 01:14:40|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1635815690000|2021-11-02 01:14:50|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|5
1635815700000|2021-11-02 01:15:00|1063.3|1058.3|1063.7|1058.7|1063.7|1058.7|1063.3|1058.3|8
1635815710000|2021-11-02 01:15:10|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|6
1635815720000|2021-11-02 01:15:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1635815730000|2021-11-02 01:15:30|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|9
1635815740000|2021-11-02 01:15:40|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|5
1635815750000|2021-11-02 01:15:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1635815770000|2021-11-02 01:16:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635815790000|2021-11-02 01:16:30|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|4
1635815800000|2021-11-02 01:16:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635815810000|2021-11-02 01:16:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635815820000|2021-11-02 01:17:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1635815840000|2021-11-02 01:17:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635815850000|2021-11-02 01:17:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635815860000|2021-11-02 01:17:40|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|4
1635815880000|2021-11-02 01:18:00|1063|1058|1063|1058|1063|1058|1062.9|1057.9|9
1635815890000|2021-11-02 01:18:10|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|5
1635815900000|2021-11-02 01:18:20|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|10
1635815910000|2021-11-02 01:18:30|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1635815920000|2021-11-02 01:18:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1635815930000|2021-11-02 01:18:50|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1635815940000|2021-11-02 01:19:00|1062.8|1057.8|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|6
1635815960000|2021-11-02 01:19:20|1063|1058|1063|1058|1063.2|1058.2|1062.9|1057.9|6
1635815970000|2021-11-02 01:19:30|1062.9|1057.9|1063|1058|1063|1058|1062.8|1057.8|4
1635815990000|2021-11-02 01:19:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635816000000|2021-11-02 01:20:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|10
1635816010000|2021-11-02 01:20:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|5
1635816020000|2021-11-02 01:20:20|1063.1|1058.1|1062.8|1057.8|1063.1|1058.1|1062.8|1057.8|12
1635816040000|2021-11-02 01:20:40|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635816050000|2021-11-02 01:20:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635816060000|2021-11-02 01:21:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1635816070000|2021-11-02 01:21:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1635816080000|2021-11-02 01:21:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1635816090000|2021-11-02 01:21:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635816100000|2021-11-02 01:21:40|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|8
1635816120000|2021-11-02 01:22:00|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|3
1635816130000|2021-11-02 01:22:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|9
1635816140000|2021-11-02 01:22:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635816150000|2021-11-02 01:22:30|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|3
1635816160000|2021-11-02 01:22:40|1063.1|1058.1|1062.8|1057.8|1063.1|1058.1|1062.8|1057.8|4
1635816170000|2021-11-02 01:22:50|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|2
1635816180000|2021-11-02 01:23:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|5
1635816190000|2021-11-02 01:23:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635816200000|2021-11-02 01:23:20|1062.8|1057.8|1063|1058|1063|1058|1062.7|1057.7|7
1635816210000|2021-11-02 01:23:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1635816220000|2021-11-02 01:23:40|1063|1058|1063.5|1058.5|1063.5|1058.5|1062.9|1057.9|7
1635816230000|2021-11-02 01:23:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1635816240000|2021-11-02 01:24:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635816250000|2021-11-02 01:24:10|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|3
1635816260000|2021-11-02 01:24:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635816270000|2021-11-02 01:24:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1635816280000|2021-11-02 01:24:40|1063.7|1058.7|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|3
1635816290000|2021-11-02 01:24:50|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|7
1635816300000|2021-11-02 01:25:00|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|4
1635816310000|2021-11-02 01:25:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1635816320000|2021-11-02 01:25:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635816330000|2021-11-02 01:25:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635816340000|2021-11-02 01:25:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1635816350000|2021-11-02 01:25:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635816360000|2021-11-02 01:26:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635816370000|2021-11-02 01:26:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635816380000|2021-11-02 01:26:20|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|5
1635816390000|2021-11-02 01:26:30|1063.5|1058.5|1063.3|1058.3|1063.6|1058.6|1063.3|1058.3|9
1635816400000|2021-11-02 01:26:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|4
1635816410000|2021-11-02 01:26:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|6
1635816420000|2021-11-02 01:27:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635816430000|2021-11-02 01:27:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635816440000|2021-11-02 01:27:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1635816450000|2021-11-02 01:27:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635816460000|2021-11-02 01:27:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1635816500000|2021-11-02 01:28:20|1064|1059|1064.3|1059.3|1064.3|1059.3|1064|1059|3
1635816520000|2021-11-02 01:28:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635816530000|2021-11-02 01:28:50|1064.2|1059.2|1064.1|1059.1|1064.4|1059.4|1063.9|1058.9|7
1635816550000|2021-11-02 01:29:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635816560000|2021-11-02 01:29:20|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|3
1635816570000|2021-11-02 01:29:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635816580000|2021-11-02 01:29:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635816600000|2021-11-02 01:30:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|2
1635816610000|2021-11-02 01:30:10|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|4
1635816620000|2021-11-02 01:30:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635816630000|2021-11-02 01:30:30|1063.9|1058.9|1063.2|1058.2|1063.9|1058.9|1063.1|1058.1|5
1635816640000|2021-11-02 01:30:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1635816650000|2021-11-02 01:30:50|1063.3|1058.3|1063.5|1058.5|1063.6|1058.6|1063.3|1058.3|4
1635816660000|2021-11-02 01:31:00|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1635816670000|2021-11-02 01:31:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635816680000|2021-11-02 01:31:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635816690000|2021-11-02 01:31:30|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635816700000|2021-11-02 01:31:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1635816710000|2021-11-02 01:31:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1635816720000|2021-11-02 01:32:00|1063.2|1058.2|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|4
1635816730000|2021-11-02 01:32:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1635816740000|2021-11-02 01:32:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635816750000|2021-11-02 01:32:30|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|3
1635816820000|2021-11-02 01:33:40|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635816830000|2021-11-02 01:33:50|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635816860000|2021-11-02 01:34:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635816870000|2021-11-02 01:34:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1635816880000|2021-11-02 01:34:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635816920000|2021-11-02 01:35:20|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1635816930000|2021-11-02 01:35:30|1064.2|1059.2|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|4
1635816940000|2021-11-02 01:35:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|6
1635816950000|2021-11-02 01:35:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1635816960000|2021-11-02 01:36:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635816970000|2021-11-02 01:36:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635816990000|2021-11-02 01:36:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635817000000|2021-11-02 01:36:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1635817010000|2021-11-02 01:36:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635817030000|2021-11-02 01:37:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635817040000|2021-11-02 01:37:20|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1635817050000|2021-11-02 01:37:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1635817060000|2021-11-02 01:37:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635817070000|2021-11-02 01:37:50|1064.3|1059.3|1064.7|1059.7|1064.7|1059.7|1064.3|1059.3|3
1635817080000|2021-11-02 01:38:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1635817090000|2021-11-02 01:38:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1635817110000|2021-11-02 01:38:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635817120000|2021-11-02 01:38:40|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|6
1635817130000|2021-11-02 01:38:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1635817160000|2021-11-02 01:39:20|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|3
1635817170000|2021-11-02 01:39:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1635817180000|2021-11-02 01:39:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1635817190000|2021-11-02 01:39:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1635817200000|2021-11-02 01:40:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1635817210000|2021-11-02 01:40:10|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1635817220000|2021-11-02 01:40:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1635817240000|2021-11-02 01:40:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635817250000|2021-11-02 01:40:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|8
1635817260000|2021-11-02 01:41:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635817270000|2021-11-02 01:41:10|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|4
1635817280000|2021-11-02 01:41:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1635817290000|2021-11-02 01:41:30|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635817300000|2021-11-02 01:41:40|1064.4|1059.4|1064.7|1059.7|1064.8|1059.8|1064.4|1059.4|4
1635817310000|2021-11-02 01:41:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1635817350000|2021-11-02 01:42:30|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|7
1635817370000|2021-11-02 01:42:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1635817380000|2021-11-02 01:43:00|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|3
1635817440000|2021-11-02 01:44:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635817450000|2021-11-02 01:44:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|4
1635817460000|2021-11-02 01:44:20|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1635817470000|2021-11-02 01:44:30|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1635817490000|2021-11-02 01:44:50|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|6
1635817500000|2021-11-02 01:45:00|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|3
1635817510000|2021-11-02 01:45:10|1065.7|1060.7|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|4
1635817520000|2021-11-02 01:45:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635817530000|2021-11-02 01:45:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635817540000|2021-11-02 01:45:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635817550000|2021-11-02 01:45:50|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1635817560000|2021-11-02 01:46:00|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1635817570000|2021-11-02 01:46:10|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1635817580000|2021-11-02 01:46:20|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|6
1635817590000|2021-11-02 01:46:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1635817600000|2021-11-02 01:46:40|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|3
1635817610000|2021-11-02 01:46:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635817620000|2021-11-02 01:47:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635817640000|2021-11-02 01:47:20|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|6
1635817650000|2021-11-02 01:47:30|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|8
1635817660000|2021-11-02 01:47:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635817670000|2021-11-02 01:47:50|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|5
1635817680000|2021-11-02 01:48:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|5
1635817690000|2021-11-02 01:48:10|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|5
1635817700000|2021-11-02 01:48:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|4
1635817710000|2021-11-02 01:48:30|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1635817720000|2021-11-02 01:48:40|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|6
1635817740000|2021-11-02 01:49:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635817750000|2021-11-02 01:49:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635817760000|2021-11-02 01:49:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1635817770000|2021-11-02 01:49:30|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|13
1635817780000|2021-11-02 01:49:40|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|8
1635817790000|2021-11-02 01:49:50|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|4
1635817800000|2021-11-02 01:50:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635817810000|2021-11-02 01:50:10|1064.1|1059.1|1064|1059|1064.3|1059.3|1064|1059|5
1635817830000|2021-11-02 01:50:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635817850000|2021-11-02 01:50:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1635817860000|2021-11-02 01:51:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635817870000|2021-11-02 01:51:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635817880000|2021-11-02 01:51:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635817890000|2021-11-02 01:51:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635817900000|2021-11-02 01:51:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635817910000|2021-11-02 01:51:50|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|3
1635817920000|2021-11-02 01:52:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|8
1635817930000|2021-11-02 01:52:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1635817940000|2021-11-02 01:52:20|1064.7|1059.7|1064.2|1059.2|1064.7|1059.7|1064.2|1059.2|3
1635817950000|2021-11-02 01:52:30|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|2
1635817960000|2021-11-02 01:52:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635817980000|2021-11-02 01:53:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635817990000|2021-11-02 01:53:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635818010000|2021-11-02 01:53:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635818030000|2021-11-02 01:53:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635818040000|2021-11-02 01:54:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|4
1635818070000|2021-11-02 01:54:30|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1635818080000|2021-11-02 01:54:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1635818090000|2021-11-02 01:54:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1635818100000|2021-11-02 01:55:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|8
1635818120000|2021-11-02 01:55:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1635818130000|2021-11-02 01:55:30|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1635818140000|2021-11-02 01:55:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1635818160000|2021-11-02 01:56:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1635818170000|2021-11-02 01:56:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1635818180000|2021-11-02 01:56:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635818190000|2021-11-02 01:56:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1635818200000|2021-11-02 01:56:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1635818210000|2021-11-02 01:56:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|6
1635818230000|2021-11-02 01:57:10|1064.3|1059.3|1063.8|1058.8|1064.4|1059.4|1063.8|1058.8|4
1635818260000|2021-11-02 01:57:40|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|3
1635818270000|2021-11-02 01:57:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635818280000|2021-11-02 01:58:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635818340000|2021-11-02 01:59:00|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1635818360000|2021-11-02 01:59:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635818370000|2021-11-02 01:59:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635818380000|2021-11-02 01:59:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1635818400000|2021-11-02 02:00:00|1064.1|1059.1|1064|1059|1064.2|1059.2|1064|1059|4
1635818410000|2021-11-02 02:00:10|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|9
1635818420000|2021-11-02 02:00:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635818430000|2021-11-02 02:00:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635818440000|2021-11-02 02:00:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635818460000|2021-11-02 02:01:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635818470000|2021-11-02 02:01:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635818510000|2021-11-02 02:01:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635818540000|2021-11-02 02:02:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635818700000|2021-11-02 02:05:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635818760000|2021-11-02 02:06:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635818770000|2021-11-02 02:06:10|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635818780000|2021-11-02 02:06:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|14
1635818790000|2021-11-02 02:06:30|1064|1059|1064|1059|1064|1059|1063.9|1058.9|5
1635818800000|2021-11-02 02:06:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635818810000|2021-11-02 02:06:50|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635818830000|2021-11-02 02:07:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635818870000|2021-11-02 02:07:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635818900000|2021-11-02 02:08:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635818910000|2021-11-02 02:08:30|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|2
1635818950000|2021-11-02 02:09:10|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|5
1635818990000|2021-11-02 02:09:50|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635819000000|2021-11-02 02:10:00|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1635819010000|2021-11-02 02:10:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635819020000|2021-11-02 02:10:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|6
1635819030000|2021-11-02 02:10:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635819060000|2021-11-02 02:11:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1635819100000|2021-11-02 02:11:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635819110000|2021-11-02 02:11:50|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|7
1635819120000|2021-11-02 02:12:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|6
1635819130000|2021-11-02 02:12:10|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1635819140000|2021-11-02 02:12:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635819180000|2021-11-02 02:13:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635819210000|2021-11-02 02:13:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635819250000|2021-11-02 02:14:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635819270000|2021-11-02 02:14:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|6
1635819300000|2021-11-02 02:15:00|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|3
1635819310000|2021-11-02 02:15:10|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|4
1635819320000|2021-11-02 02:15:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635819390000|2021-11-02 02:16:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635819430000|2021-11-02 02:17:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635819480000|2021-11-02 02:18:00|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|2
1635819530000|2021-11-02 02:18:50|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635819540000|2021-11-02 02:19:00|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635819560000|2021-11-02 02:19:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635819590000|2021-11-02 02:19:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635819640000|2021-11-02 02:20:40|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635819650000|2021-11-02 02:20:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635819670000|2021-11-02 02:21:10|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1635819680000|2021-11-02 02:21:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|10
1635819700000|2021-11-02 02:21:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635819710000|2021-11-02 02:21:50|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1635819750000|2021-11-02 02:22:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635819790000|2021-11-02 02:23:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635819800000|2021-11-02 02:23:20|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|5
1635819850000|2021-11-02 02:24:10|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1635819860000|2021-11-02 02:24:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635819870000|2021-11-02 02:24:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635819880000|2021-11-02 02:24:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1635819900000|2021-11-02 02:25:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635820100000|2021-11-02 02:28:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635820170000|2021-11-02 02:29:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635820190000|2021-11-02 02:29:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635820200000|2021-11-02 02:30:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635820210000|2021-11-02 02:30:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1635820230000|2021-11-02 02:30:30|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|5
1635820240000|2021-11-02 02:30:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1635820250000|2021-11-02 02:30:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1635820280000|2021-11-02 02:31:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635820300000|2021-11-02 02:31:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1635820310000|2021-11-02 02:31:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635820320000|2021-11-02 02:32:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635820350000|2021-11-02 02:32:30|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1635820420000|2021-11-02 02:33:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635820510000|2021-11-02 02:35:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1635820520000|2021-11-02 02:35:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1635820540000|2021-11-02 02:35:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1635820550000|2021-11-02 02:35:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1635820570000|2021-11-02 02:36:10|1063.6|1058.6|1063.3|1058.3|1063.6|1058.6|1063.3|1058.3|3
1635820580000|2021-11-02 02:36:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1635820600000|2021-11-02 02:36:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635820630000|2021-11-02 02:37:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635820650000|2021-11-02 02:37:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1635820670000|2021-11-02 02:37:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635820680000|2021-11-02 02:38:00|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1635820700000|2021-11-02 02:38:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635820710000|2021-11-02 02:38:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635820720000|2021-11-02 02:38:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635820730000|2021-11-02 02:38:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|5
1635820740000|2021-11-02 02:39:00|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|7
1635820770000|2021-11-02 02:39:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635820780000|2021-11-02 02:39:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635820790000|2021-11-02 02:39:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635820800000|2021-11-02 02:40:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635820830000|2021-11-02 02:40:30|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1635820840000|2021-11-02 02:40:40|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|6
1635820860000|2021-11-02 02:41:00|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|7
1635820870000|2021-11-02 02:41:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1635820900000|2021-11-02 02:41:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635820910000|2021-11-02 02:41:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635820930000|2021-11-02 02:42:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635820950000|2021-11-02 02:42:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|6
1635820990000|2021-11-02 02:43:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635821050000|2021-11-02 02:44:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1635821070000|2021-11-02 02:44:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635821100000|2021-11-02 02:45:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1635821110000|2021-11-02 02:45:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1635821120000|2021-11-02 02:45:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635821130000|2021-11-02 02:45:30|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635821160000|2021-11-02 02:46:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635821180000|2021-11-02 02:46:20|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1635821210000|2021-11-02 02:46:50|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1635821230000|2021-11-02 02:47:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1635821240000|2021-11-02 02:47:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635821250000|2021-11-02 02:47:30|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1635821260000|2021-11-02 02:47:40|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1635821270000|2021-11-02 02:47:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635821380000|2021-11-02 02:49:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635821410000|2021-11-02 02:50:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635821460000|2021-11-02 02:51:00|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.4|1057.4|7
1635821470000|2021-11-02 02:51:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1635821490000|2021-11-02 02:51:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635821510000|2021-11-02 02:51:50|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1635821530000|2021-11-02 02:52:10|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|6
1635821540000|2021-11-02 02:52:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635821550000|2021-11-02 02:52:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1635821580000|2021-11-02 02:53:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1635821610000|2021-11-02 02:53:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635821630000|2021-11-02 02:53:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1635821640000|2021-11-02 02:54:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1635821650000|2021-11-02 02:54:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635821660000|2021-11-02 02:54:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635821670000|2021-11-02 02:54:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1635821680000|2021-11-02 02:54:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1635821690000|2021-11-02 02:54:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635821700000|2021-11-02 02:55:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1635821710000|2021-11-02 02:55:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|6
1635821720000|2021-11-02 02:55:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635821730000|2021-11-02 02:55:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1635821760000|2021-11-02 02:56:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635821800000|2021-11-02 02:56:40|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635821810000|2021-11-02 02:56:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635821820000|2021-11-02 02:57:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1635821840000|2021-11-02 02:57:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1635821860000|2021-11-02 02:57:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1635821880000|2021-11-02 02:58:00|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|3
1635821900000|2021-11-02 02:58:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635821910000|2021-11-02 02:58:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1635821920000|2021-11-02 02:58:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635821940000|2021-11-02 02:59:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|9
1635821960000|2021-11-02 02:59:20|1062.7|1057.7|1062.3|1057.3|1062.7|1057.7|1062.3|1057.3|3
1635821970000|2021-11-02 02:59:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|18
1635821980000|2021-11-02 02:59:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|9
1635821990000|2021-11-02 02:59:50|1062.3|1057.3|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|4
1635822000000|2021-11-02 03:00:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1635822030000|2021-11-02 03:00:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635822040000|2021-11-02 03:00:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635822090000|2021-11-02 03:01:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635822100000|2021-11-02 03:01:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|4
1635822120000|2021-11-02 03:02:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635822130000|2021-11-02 03:02:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635822150000|2021-11-02 03:02:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635822170000|2021-11-02 03:02:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1635822200000|2021-11-02 03:03:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1635822210000|2021-11-02 03:03:30|1062|1057|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|3
1635822220000|2021-11-02 03:03:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635822230000|2021-11-02 03:03:50|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|9
1635822240000|2021-11-02 03:04:00|1062|1057|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|7
1635822250000|2021-11-02 03:04:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1635822300000|2021-11-02 03:05:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635822420000|2021-11-02 03:07:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635822430000|2021-11-02 03:07:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635822450000|2021-11-02 03:07:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1635822460000|2021-11-02 03:07:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635822490000|2021-11-02 03:08:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1635822530000|2021-11-02 03:08:50|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|5
1635822540000|2021-11-02 03:09:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1635822550000|2021-11-02 03:09:10|1061.8|1056.8|1061.6|1056.6|1061.8|1056.8|1061.6|1056.6|2
1635822590000|2021-11-02 03:09:50|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|4
1635822600000|2021-11-02 03:10:00|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|9
1635822610000|2021-11-02 03:10:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635822620000|2021-11-02 03:10:20|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1635822630000|2021-11-02 03:10:30|1061.1|1056.1|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|5
1635822640000|2021-11-02 03:10:40|1061|1056|1060.7|1055.7|1061|1056|1060.3|1055.3|8
1635822650000|2021-11-02 03:10:50|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|6
1635822660000|2021-11-02 03:11:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1635822670000|2021-11-02 03:11:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1635822680000|2021-11-02 03:11:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635822690000|2021-11-02 03:11:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1635822700000|2021-11-02 03:11:40|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|11
1635822710000|2021-11-02 03:11:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1635822720000|2021-11-02 03:12:00|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1635822730000|2021-11-02 03:12:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1635822750000|2021-11-02 03:12:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1635822760000|2021-11-02 03:12:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635822770000|2021-11-02 03:12:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|5
1635822780000|2021-11-02 03:13:00|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|3
1635822790000|2021-11-02 03:13:10|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1635822800000|2021-11-02 03:13:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1635822810000|2021-11-02 03:13:30|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1635822820000|2021-11-02 03:13:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635822830000|2021-11-02 03:13:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635822840000|2021-11-02 03:14:00|1061.3|1056.3|1060.9|1055.9|1061.3|1056.3|1060.8|1055.8|7
1635822850000|2021-11-02 03:14:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1635822860000|2021-11-02 03:14:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1635822880000|2021-11-02 03:14:40|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|7
1635822890000|2021-11-02 03:14:50|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1635822900000|2021-11-02 03:15:00|1060.4|1055.4|1059.9|1054.9|1060.4|1055.4|1059.9|1054.9|2
1635822910000|2021-11-02 03:15:10|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1635822920000|2021-11-02 03:15:20|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|3
1635822930000|2021-11-02 03:15:30|1059.1|1054.1|1059.7|1054.7|1060.4|1055.4|1059.1|1054.1|5
1635822940000|2021-11-02 03:15:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.3|1054.3|4
1635822970000|2021-11-02 03:16:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1635823000000|2021-11-02 03:16:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1635823020000|2021-11-02 03:17:00|1059.8|1054.8|1059.4|1054.4|1059.8|1054.8|1059.4|1054.4|7
1635823030000|2021-11-02 03:17:10|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|7
1635823040000|2021-11-02 03:17:20|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|5
1635823050000|2021-11-02 03:17:30|1059|1054|1059|1054|1059|1054|1059|1054|1
1635823060000|2021-11-02 03:17:40|1059.7|1054.7|1060|1055|1060|1055|1059.7|1054.7|3
1635823070000|2021-11-02 03:17:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635823080000|2021-11-02 03:18:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1635823090000|2021-11-02 03:18:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635823100000|2021-11-02 03:18:20|1059.9|1054.9|1058.3|1053.3|1059.9|1054.9|1058.1|1053.1|9
1635823110000|2021-11-02 03:18:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1635823130000|2021-11-02 03:18:50|1058.4|1053.4|1058|1053|1058.4|1053.4|1058|1053|4
1635823190000|2021-11-02 03:19:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1635823200000|2021-11-02 03:20:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635823210000|2021-11-02 03:20:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635823220000|2021-11-02 03:20:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1635823230000|2021-11-02 03:20:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1635823240000|2021-11-02 03:20:40|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1635823250000|2021-11-02 03:20:50|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|3
1635823260000|2021-11-02 03:21:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|5
1635823270000|2021-11-02 03:21:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635823280000|2021-11-02 03:21:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1635823290000|2021-11-02 03:21:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1635823300000|2021-11-02 03:21:40|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1635823310000|2021-11-02 03:21:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1635823350000|2021-11-02 03:22:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635823380000|2021-11-02 03:23:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1635823400000|2021-11-02 03:23:20|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|3
1635823410000|2021-11-02 03:23:30|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1635823420000|2021-11-02 03:23:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1635823430000|2021-11-02 03:23:50|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1635823440000|2021-11-02 03:24:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|5
1635823450000|2021-11-02 03:24:10|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|5
1635823460000|2021-11-02 03:24:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|12
1635823470000|2021-11-02 03:24:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|5
1635823480000|2021-11-02 03:24:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|7
1635823500000|2021-11-02 03:25:00|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|4
1635823510000|2021-11-02 03:25:10|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|6
1635823520000|2021-11-02 03:25:20|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1635823570000|2021-11-02 03:26:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635823580000|2021-11-02 03:26:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635823590000|2021-11-02 03:26:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|4
1635823630000|2021-11-02 03:27:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1635823640000|2021-11-02 03:27:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1635823660000|2021-11-02 03:27:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635823670000|2021-11-02 03:27:50|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1635823680000|2021-11-02 03:28:00|1059.3|1054.3|1058.8|1053.8|1059.4|1054.4|1058.8|1053.8|21
1635823690000|2021-11-02 03:28:10|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|6
1635823700000|2021-11-02 03:28:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|7
1635823710000|2021-11-02 03:28:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1635823720000|2021-11-02 03:28:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1635823730000|2021-11-02 03:28:50|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|5
1635823740000|2021-11-02 03:29:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1635823760000|2021-11-02 03:29:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1635823770000|2021-11-02 03:29:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1635823780000|2021-11-02 03:29:40|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|11
1635823790000|2021-11-02 03:29:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1058.9|1053.9|7
1635823800000|2021-11-02 03:30:00|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|6
1635823810000|2021-11-02 03:30:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1635823820000|2021-11-02 03:30:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1635823830000|2021-11-02 03:30:30|1059.1|1054.1|1058.5|1053.5|1059.2|1054.2|1058.2|1053.2|18
1635823840000|2021-11-02 03:30:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|10
1635823850000|2021-11-02 03:30:50|1058.3|1053.3|1058.1|1053.1|1058.5|1053.5|1058.1|1053.1|17
1635823860000|2021-11-02 03:31:00|1058.3|1053.3|1058|1053|1058.3|1053.3|1058|1053|8
1635823870000|2021-11-02 03:31:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|5
1635823880000|2021-11-02 03:31:20|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1635823890000|2021-11-02 03:31:30|1058|1053|1059.4|1054.4|1059.5|1054.5|1058|1053|12
1635823900000|2021-11-02 03:31:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|7
1635823910000|2021-11-02 03:31:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1635823920000|2021-11-02 03:32:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|11
1635823930000|2021-11-02 03:32:10|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|7
1635823950000|2021-11-02 03:32:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635823960000|2021-11-02 03:32:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|6
1635823970000|2021-11-02 03:32:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|3
1635823980000|2021-11-02 03:33:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635824000000|2021-11-02 03:33:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1635824010000|2021-11-02 03:33:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635824020000|2021-11-02 03:33:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1635824040000|2021-11-02 03:34:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1635824140000|2021-11-02 03:35:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|5
1635824160000|2021-11-02 03:36:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1635824180000|2021-11-02 03:36:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1635824190000|2021-11-02 03:36:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1635824200000|2021-11-02 03:36:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1635824210000|2021-11-02 03:36:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|4
1635824230000|2021-11-02 03:37:10|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|3
1635824240000|2021-11-02 03:37:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635824340000|2021-11-02 03:39:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1635824350000|2021-11-02 03:39:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635824360000|2021-11-02 03:39:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635824370000|2021-11-02 03:39:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635824380000|2021-11-02 03:39:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635824390000|2021-11-02 03:39:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1635824410000|2021-11-02 03:40:10|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|6
1635824420000|2021-11-02 03:40:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635824430000|2021-11-02 03:40:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1635824440000|2021-11-02 03:40:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|9
1635824460000|2021-11-02 03:41:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635824470000|2021-11-02 03:41:10|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1635824480000|2021-11-02 03:41:20|1059.3|1054.3|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|4
1635824490000|2021-11-02 03:41:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635824520000|2021-11-02 03:42:00|1059.5|1054.5|1059.8|1054.8|1059.8|1054.8|1059.4|1054.4|8
1635824530000|2021-11-02 03:42:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1635824550000|2021-11-02 03:42:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635824570000|2021-11-02 03:42:50|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|4
1635824580000|2021-11-02 03:43:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635824600000|2021-11-02 03:43:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635824630000|2021-11-02 03:43:50|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|17
1635824640000|2021-11-02 03:44:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|14
1635824650000|2021-11-02 03:44:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1635824670000|2021-11-02 03:44:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635824680000|2021-11-02 03:44:40|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635824690000|2021-11-02 03:44:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1635824710000|2021-11-02 03:45:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635824720000|2021-11-02 03:45:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635824730000|2021-11-02 03:45:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|8
1635824740000|2021-11-02 03:45:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635824760000|2021-11-02 03:46:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635824790000|2021-11-02 03:46:30|1059.2|1054.2|1058.8|1053.8|1059.2|1054.2|1058.8|1053.8|4
1635824820000|2021-11-02 03:47:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1635824890000|2021-11-02 03:48:10|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1635824900000|2021-11-02 03:48:20|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1635824930000|2021-11-02 03:48:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635824940000|2021-11-02 03:49:00|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1635824950000|2021-11-02 03:49:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1635824960000|2021-11-02 03:49:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635824970000|2021-11-02 03:49:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1635824980000|2021-11-02 03:49:40|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1635825000000|2021-11-02 03:50:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1635825010000|2021-11-02 03:50:10|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1635825060000|2021-11-02 03:51:00|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1635825080000|2021-11-02 03:51:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1635825090000|2021-11-02 03:51:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1635825100000|2021-11-02 03:51:40|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1635825110000|2021-11-02 03:51:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1635825130000|2021-11-02 03:52:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1635825140000|2021-11-02 03:52:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1635825150000|2021-11-02 03:52:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1635825160000|2021-11-02 03:52:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635825170000|2021-11-02 03:52:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1635825180000|2021-11-02 03:53:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1635825230000|2021-11-02 03:53:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635825240000|2021-11-02 03:54:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635825250000|2021-11-02 03:54:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635825260000|2021-11-02 03:54:20|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1635825270000|2021-11-02 03:54:30|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1635825280000|2021-11-02 03:54:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635825290000|2021-11-02 03:54:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1635825300000|2021-11-02 03:55:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635825340000|2021-11-02 03:55:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1635825350000|2021-11-02 03:55:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1635825360000|2021-11-02 03:56:00|1059.7|1054.7|1060|1055|1060|1055|1059.7|1054.7|3
1635825400000|2021-11-02 03:56:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635825410000|2021-11-02 03:56:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635825430000|2021-11-02 03:57:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635825490000|2021-11-02 03:58:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635825530000|2021-11-02 03:58:50|1059.8|1054.8|1060.4|1055.4|1060.4|1055.4|1059.8|1054.8|4
1635825540000|2021-11-02 03:59:00|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|3
1635825550000|2021-11-02 03:59:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635825560000|2021-11-02 03:59:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1635825580000|2021-11-02 03:59:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635825590000|2021-11-02 03:59:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1635825600000|2021-11-02 04:00:00|1061|1056|1061|1056|1061|1056|1060.9|1055.9|5
1635825610000|2021-11-02 04:00:10|1060.9|1055.9|1060.5|1055.5|1060.9|1055.9|1060.5|1055.5|3
1635825630000|2021-11-02 04:00:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635825640000|2021-11-02 04:00:40|1060.2|1055.2|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|5
1635825650000|2021-11-02 04:00:50|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|2
1635825660000|2021-11-02 04:01:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635825670000|2021-11-02 04:01:10|1060.7|1055.7|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|4
1635825690000|2021-11-02 04:01:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|10
1635825700000|2021-11-02 04:01:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|6
1635825710000|2021-11-02 04:01:50|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1635825720000|2021-11-02 04:02:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1635825730000|2021-11-02 04:02:10|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1635825780000|2021-11-02 04:03:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635825880000|2021-11-02 04:04:40|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1635825890000|2021-11-02 04:04:50|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|3
1635825900000|2021-11-02 04:05:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|6
1635825910000|2021-11-02 04:05:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1635825950000|2021-11-02 04:05:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1635825960000|2021-11-02 04:06:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635825980000|2021-11-02 04:06:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1635826020000|2021-11-02 04:07:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635826030000|2021-11-02 04:07:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1635826220000|2021-11-02 04:10:20|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1635826250000|2021-11-02 04:10:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635826280000|2021-11-02 04:11:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|3
1635826290000|2021-11-02 04:11:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635826300000|2021-11-02 04:11:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635826310000|2021-11-02 04:11:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1635826320000|2021-11-02 04:12:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|3
1635826330000|2021-11-02 04:12:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1635826340000|2021-11-02 04:12:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635826350000|2021-11-02 04:12:30|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1635826360000|2021-11-02 04:12:40|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|2
1635826390000|2021-11-02 04:13:10|1061|1056|1060.7|1055.7|1061|1056|1060.7|1055.7|2
1635826400000|2021-11-02 04:13:20|1060.8|1055.8|1060.4|1055.4|1060.8|1055.8|1060.4|1055.4|4
1635826410000|2021-11-02 04:13:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635826420000|2021-11-02 04:13:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1635826440000|2021-11-02 04:14:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635826450000|2021-11-02 04:14:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635826460000|2021-11-02 04:14:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1635826480000|2021-11-02 04:14:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635826490000|2021-11-02 04:14:50|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|3
1635826510000|2021-11-02 04:15:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1635826520000|2021-11-02 04:15:20|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1635826530000|2021-11-02 04:15:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635826600000|2021-11-02 04:16:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1635826630000|2021-11-02 04:17:10|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1635826640000|2021-11-02 04:17:20|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1635826660000|2021-11-02 04:17:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635826680000|2021-11-02 04:18:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1635826690000|2021-11-02 04:18:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635826700000|2021-11-02 04:18:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635826710000|2021-11-02 04:18:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1635826720000|2021-11-02 04:18:40|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|5
1635826730000|2021-11-02 04:18:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|10
1635826800000|2021-11-02 04:20:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1635826910000|2021-11-02 04:21:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1635826970000|2021-11-02 04:22:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1635826990000|2021-11-02 04:23:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1635827000000|2021-11-02 04:23:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1635827010000|2021-11-02 04:23:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635827060000|2021-11-02 04:24:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635827070000|2021-11-02 04:24:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635827200000|2021-11-02 04:26:40|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1635827210000|2021-11-02 04:26:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|10
1635827220000|2021-11-02 04:27:00|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1635827240000|2021-11-02 04:27:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635827300000|2021-11-02 04:28:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1635827310000|2021-11-02 04:28:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635827320000|2021-11-02 04:28:40|1060.9|1055.9|1061.4|1056.4|1061.4|1056.4|1060.9|1055.9|2
1635827330000|2021-11-02 04:28:50|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1635827340000|2021-11-02 04:29:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635827350000|2021-11-02 04:29:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635827380000|2021-11-02 04:29:40|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|5
1635827390000|2021-11-02 04:29:50|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|6
1635827400000|2021-11-02 04:30:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635827410000|2021-11-02 04:30:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635827440000|2021-11-02 04:30:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635827460000|2021-11-02 04:31:00|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635827490000|2021-11-02 04:31:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635827500000|2021-11-02 04:31:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635827510000|2021-11-02 04:31:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635827530000|2021-11-02 04:32:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635827540000|2021-11-02 04:32:20|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1635827550000|2021-11-02 04:32:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635827560000|2021-11-02 04:32:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1635827570000|2021-11-02 04:32:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|3
1635827580000|2021-11-02 04:33:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635827610000|2021-11-02 04:33:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1635827640000|2021-11-02 04:34:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635827680000|2021-11-02 04:34:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|3
1635827690000|2021-11-02 04:34:50|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|14
1635827710000|2021-11-02 04:35:10|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1635827720000|2021-11-02 04:35:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635827730000|2021-11-02 04:35:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635827750000|2021-11-02 04:35:50|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1635827760000|2021-11-02 04:36:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635827770000|2021-11-02 04:36:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635827780000|2021-11-02 04:36:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635827820000|2021-11-02 04:37:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635827830000|2021-11-02 04:37:10|1061.7|1056.7|1062|1057|1062|1057|1061.7|1056.7|2
1635827850000|2021-11-02 04:37:30|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1635827870000|2021-11-02 04:37:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635827880000|2021-11-02 04:38:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635827890000|2021-11-02 04:38:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635827900000|2021-11-02 04:38:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635827920000|2021-11-02 04:38:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1635827930000|2021-11-02 04:38:50|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|3
1635827940000|2021-11-02 04:39:00|1062.3|1057.3|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|6
1635827960000|2021-11-02 04:39:20|1062.3|1057.3|1062.9|1057.9|1062.9|1057.9|1062.3|1057.3|4
1635827980000|2021-11-02 04:39:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1635828000000|2021-11-02 04:40:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635828010000|2021-11-02 04:40:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|7
1635828020000|2021-11-02 04:40:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1635828060000|2021-11-02 04:41:00|1062.8|1057.8|1063|1058|1063|1058|1062.8|1057.8|5
1635828070000|2021-11-02 04:41:10|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|2
1635828080000|2021-11-02 04:41:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|6
1635828100000|2021-11-02 04:41:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635828140000|2021-11-02 04:42:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635828150000|2021-11-02 04:42:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635828160000|2021-11-02 04:42:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635828210000|2021-11-02 04:43:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635828220000|2021-11-02 04:43:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|5
1635828240000|2021-11-02 04:44:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635828270000|2021-11-02 04:44:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635828280000|2021-11-02 04:44:40|1064.2|1059.2|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|3
1635828290000|2021-11-02 04:44:50|1064|1059|1064|1059|1064|1059|1063.9|1058.9|5
1635828320000|2021-11-02 04:45:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635828330000|2021-11-02 04:45:30|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635828340000|2021-11-02 04:45:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635828360000|2021-11-02 04:46:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1635828380000|2021-11-02 04:46:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1635828390000|2021-11-02 04:46:30|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1635828400000|2021-11-02 04:46:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1635828410000|2021-11-02 04:46:50|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|14
1635828420000|2021-11-02 04:47:00|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|5
1635828430000|2021-11-02 04:47:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1635828440000|2021-11-02 04:47:20|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|2
1635828480000|2021-11-02 04:48:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|6
1635828500000|2021-11-02 04:48:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1635828510000|2021-11-02 04:48:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|9
1635828520000|2021-11-02 04:48:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635828540000|2021-11-02 04:49:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1635828550000|2021-11-02 04:49:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1635828600000|2021-11-02 04:50:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635828620000|2021-11-02 04:50:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635828630000|2021-11-02 04:50:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635828640000|2021-11-02 04:50:40|1064.9|1059.9|1063.8|1058.8|1064.9|1059.9|1063.8|1058.8|4
1635828650000|2021-11-02 04:50:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635828660000|2021-11-02 04:51:00|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|2
1635828680000|2021-11-02 04:51:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1635828690000|2021-11-02 04:51:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635828720000|2021-11-02 04:52:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635828740000|2021-11-02 04:52:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635828810000|2021-11-02 04:53:30|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635828870000|2021-11-02 04:54:30|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1635828880000|2021-11-02 04:54:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635828920000|2021-11-02 04:55:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635828970000|2021-11-02 04:56:10|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635829010000|2021-11-02 04:56:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1635829020000|2021-11-02 04:57:00|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|9
1635829080000|2021-11-02 04:58:00|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1635829120000|2021-11-02 04:58:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635829200000|2021-11-02 05:00:00|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1635829210000|2021-11-02 05:00:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635829230000|2021-11-02 05:00:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635829240000|2021-11-02 05:00:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635829250000|2021-11-02 05:00:50|1063|1058|1063.1|1058.1|1063.2|1058.2|1063|1058|6
1635829270000|2021-11-02 05:01:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635829280000|2021-11-02 05:01:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635829290000|2021-11-02 05:01:30|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635829300000|2021-11-02 05:01:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1635829320000|2021-11-02 05:02:00|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|7
1635829340000|2021-11-02 05:02:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635829350000|2021-11-02 05:02:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635829370000|2021-11-02 05:02:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635829380000|2021-11-02 05:03:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|6
1635829390000|2021-11-02 05:03:10|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|7
1635829400000|2021-11-02 05:03:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1635829410000|2021-11-02 05:03:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1635829420000|2021-11-02 05:03:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1635829430000|2021-11-02 05:03:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1635829440000|2021-11-02 05:04:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1635829450000|2021-11-02 05:04:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635829470000|2021-11-02 05:04:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635829480000|2021-11-02 05:04:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635829490000|2021-11-02 05:04:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|4
1635829500000|2021-11-02 05:05:00|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|9
1635829510000|2021-11-02 05:05:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1635829520000|2021-11-02 05:05:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1635829530000|2021-11-02 05:05:30|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1635829540000|2021-11-02 05:05:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|6
1635829550000|2021-11-02 05:05:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635829570000|2021-11-02 05:06:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635829590000|2021-11-02 05:06:30|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1635829610000|2021-11-02 05:06:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|4
1635829620000|2021-11-02 05:07:00|1062.6|1057.6|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|6
1635829630000|2021-11-02 05:07:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635829640000|2021-11-02 05:07:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|6
1635829650000|2021-11-02 05:07:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1635829680000|2021-11-02 05:08:00|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|3
1635829710000|2021-11-02 05:08:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635829730000|2021-11-02 05:08:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1635829740000|2021-11-02 05:09:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1635829750000|2021-11-02 05:09:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635829760000|2021-11-02 05:09:20|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1635829770000|2021-11-02 05:09:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635829780000|2021-11-02 05:09:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1635829790000|2021-11-02 05:09:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635829800000|2021-11-02 05:10:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635829810000|2021-11-02 05:10:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1635829850000|2021-11-02 05:10:50|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|4
1635829860000|2021-11-02 05:11:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635829870000|2021-11-02 05:11:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635829890000|2021-11-02 05:11:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1635830040000|2021-11-02 05:14:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635830060000|2021-11-02 05:14:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635830070000|2021-11-02 05:14:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635830100000|2021-11-02 05:15:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635830110000|2021-11-02 05:15:10|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1635830130000|2021-11-02 05:15:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635830140000|2021-11-02 05:15:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635830200000|2021-11-02 05:16:40|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|3
1635830210000|2021-11-02 05:16:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635830220000|2021-11-02 05:17:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1635830230000|2021-11-02 05:17:10|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1635830240000|2021-11-02 05:17:20|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.6|1057.6|6
1635830380000|2021-11-02 05:19:40|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1635830420000|2021-11-02 05:20:20|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|6
1635830430000|2021-11-02 05:20:30|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1635830440000|2021-11-02 05:20:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635830470000|2021-11-02 05:21:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1635830510000|2021-11-02 05:21:50|1063.3|1058.3|1063.5|1058.5|1063.7|1058.7|1063.3|1058.3|3
1635830520000|2021-11-02 05:22:00|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|3
1635830530000|2021-11-02 05:22:10|1063.3|1058.3|1063|1058|1063.3|1058.3|1063|1058|2
1635830540000|2021-11-02 05:22:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1635830600000|2021-11-02 05:23:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1635830620000|2021-11-02 05:23:40|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|4
1635830630000|2021-11-02 05:23:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1635830650000|2021-11-02 05:24:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|5
1635830670000|2021-11-02 05:24:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635830680000|2021-11-02 05:24:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1635830690000|2021-11-02 05:24:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635830700000|2021-11-02 05:25:00|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635830710000|2021-11-02 05:25:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635830720000|2021-11-02 05:25:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635830730000|2021-11-02 05:25:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635830740000|2021-11-02 05:25:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063|1058|7
1635830750000|2021-11-02 05:25:50|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|5
1635830760000|2021-11-02 05:26:00|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1635830770000|2021-11-02 05:26:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635830780000|2021-11-02 05:26:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|7
1635830790000|2021-11-02 05:26:30|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1635830800000|2021-11-02 05:26:40|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|6
1635830810000|2021-11-02 05:26:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|7
1635830820000|2021-11-02 05:27:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|6
1635830850000|2021-11-02 05:27:30|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635830860000|2021-11-02 05:27:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635830870000|2021-11-02 05:27:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|6
1635830910000|2021-11-02 05:28:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635830950000|2021-11-02 05:29:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635830960000|2021-11-02 05:29:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635831000000|2021-11-02 05:30:00|1063.4|1058.4|1062.9|1057.9|1063.4|1058.4|1062.8|1057.8|9
1635831020000|2021-11-02 05:30:20|1062.8|1057.8|1062.9|1057.9|1063|1058|1062.8|1057.8|4
1635831030000|2021-11-02 05:30:30|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|6
1635831040000|2021-11-02 05:30:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1635831090000|2021-11-02 05:31:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635831100000|2021-11-02 05:31:40|1062.7|1057.7|1062.3|1057.3|1062.7|1057.7|1062|1057|5
1635831120000|2021-11-02 05:32:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635831140000|2021-11-02 05:32:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1635831170000|2021-11-02 05:32:50|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1635831180000|2021-11-02 05:33:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|6
1635831330000|2021-11-02 05:35:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|6
1635831340000|2021-11-02 05:35:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635831360000|2021-11-02 05:36:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1635831370000|2021-11-02 05:36:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1635831400000|2021-11-02 05:36:40|1062.4|1057.4|1063|1058|1063|1058|1062.4|1057.4|3
1635831450000|2021-11-02 05:37:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635831610000|2021-11-02 05:40:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635831620000|2021-11-02 05:40:20|1063.5|1058.5|1064.8|1059.8|1064.8|1059.8|1063.5|1058.5|6
1635831630000|2021-11-02 05:40:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635831660000|2021-11-02 05:41:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1635831670000|2021-11-02 05:41:10|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|3
1635831680000|2021-11-02 05:41:20|1064.5|1059.5|1064.2|1059.2|1064.5|1059.5|1064.1|1059.1|6
1635831690000|2021-11-02 05:41:30|1064.1|1059.1|1063.7|1058.7|1064.2|1059.2|1063.5|1058.5|4
1635831700000|2021-11-02 05:41:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1635831710000|2021-11-02 05:41:50|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1635831720000|2021-11-02 05:42:00|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|3
1635831740000|2021-11-02 05:42:20|1064.1|1059.1|1064.7|1059.7|1064.7|1059.7|1064.1|1059.1|3
1635831750000|2021-11-02 05:42:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635831780000|2021-11-02 05:43:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1635831830000|2021-11-02 05:43:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635831850000|2021-11-02 05:44:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1635831860000|2021-11-02 05:44:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|8
1635831910000|2021-11-02 05:45:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1635831920000|2021-11-02 05:45:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635831930000|2021-11-02 05:45:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635831940000|2021-11-02 05:45:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1635831960000|2021-11-02 05:46:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635832000000|2021-11-02 05:46:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1635832010000|2021-11-02 05:46:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|8
1635832020000|2021-11-02 05:47:00|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1635832030000|2021-11-02 05:47:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635832050000|2021-11-02 05:47:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635832080000|2021-11-02 05:48:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635832150000|2021-11-02 05:49:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635832170000|2021-11-02 05:49:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635832190000|2021-11-02 05:49:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635832210000|2021-11-02 05:50:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1635832240000|2021-11-02 05:50:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635832270000|2021-11-02 05:51:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1635832280000|2021-11-02 05:51:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635832290000|2021-11-02 05:51:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635832310000|2021-11-02 05:51:50|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1635832320000|2021-11-02 05:52:00|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1635832340000|2021-11-02 05:52:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|5
1635832350000|2021-11-02 05:52:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1635832370000|2021-11-02 05:52:50|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1635832380000|2021-11-02 05:53:00|1064.8|1059.8|1064.4|1059.4|1064.8|1059.8|1064.4|1059.4|3
1635832400000|2021-11-02 05:53:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635832410000|2021-11-02 05:53:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635832530000|2021-11-02 05:55:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635832560000|2021-11-02 05:56:00|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1635832570000|2021-11-02 05:56:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635832620000|2021-11-02 05:57:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635832630000|2021-11-02 05:57:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635832640000|2021-11-02 05:57:20|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|6
1635832650000|2021-11-02 05:57:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1635832660000|2021-11-02 05:57:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|12
1635832690000|2021-11-02 05:58:10|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1635832700000|2021-11-02 05:58:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635832710000|2021-11-02 05:58:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1635832730000|2021-11-02 05:58:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1635832740000|2021-11-02 05:59:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|8
1635832750000|2021-11-02 05:59:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635832770000|2021-11-02 05:59:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1635832780000|2021-11-02 05:59:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|5
1635832790000|2021-11-02 05:59:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1635832800000|2021-11-02 06:00:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635832810000|2021-11-02 06:00:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635832820000|2021-11-02 06:00:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635832840000|2021-11-02 06:00:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|7
1635832850000|2021-11-02 06:00:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|10
1635832900000|2021-11-02 06:01:40|1064.2|1059.2|1063.9|1058.9|1064.3|1059.3|1063.9|1058.9|4
1635832910000|2021-11-02 06:01:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|4
1635832920000|2021-11-02 06:02:00|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635832930000|2021-11-02 06:02:10|1063.8|1058.8|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|4
1635832940000|2021-11-02 06:02:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635832960000|2021-11-02 06:02:40|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|5
1635832970000|2021-11-02 06:02:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635832980000|2021-11-02 06:03:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635832990000|2021-11-02 06:03:10|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1635833000000|2021-11-02 06:03:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635833010000|2021-11-02 06:03:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1635833020000|2021-11-02 06:03:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635833030000|2021-11-02 06:03:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1635833040000|2021-11-02 06:04:00|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1635833050000|2021-11-02 06:04:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635833060000|2021-11-02 06:04:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635833070000|2021-11-02 06:04:30|1063.7|1058.7|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|6
1635833080000|2021-11-02 06:04:40|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1635833090000|2021-11-02 06:04:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635833100000|2021-11-02 06:05:00|1063.2|1058.2|1063.1|1058.1|1063.3|1058.3|1063|1058|12
1635833110000|2021-11-02 06:05:10|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|3
1635833120000|2021-11-02 06:05:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1635833130000|2021-11-02 06:05:30|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|5
1635833140000|2021-11-02 06:05:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635833160000|2021-11-02 06:06:00|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|3
1635833170000|2021-11-02 06:06:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|6
1635833180000|2021-11-02 06:06:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635833200000|2021-11-02 06:06:40|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1635833210000|2021-11-02 06:06:50|1064|1059|1064|1059|1064|1059|1063.9|1058.9|5
1635833220000|2021-11-02 06:07:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635833230000|2021-11-02 06:07:10|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064|1059|6
1635833240000|2021-11-02 06:07:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|9
1635833250000|2021-11-02 06:07:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635833280000|2021-11-02 06:08:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1635833290000|2021-11-02 06:08:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635833300000|2021-11-02 06:08:20|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|7
1635833320000|2021-11-02 06:08:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635833330000|2021-11-02 06:08:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1635833350000|2021-11-02 06:09:10|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064|1059|5
1635833360000|2021-11-02 06:09:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1635833390000|2021-11-02 06:09:50|1064.2|1059.2|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1635833400000|2021-11-02 06:10:00|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|5
1635833410000|2021-11-02 06:10:10|1063.7|1058.7|1063.3|1058.3|1063.7|1058.7|1063.3|1058.3|3
1635833450000|2021-11-02 06:10:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635833460000|2021-11-02 06:11:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1635833480000|2021-11-02 06:11:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635833490000|2021-11-02 06:11:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|6
1635833500000|2021-11-02 06:11:40|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|6
1635833540000|2021-11-02 06:12:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635833550000|2021-11-02 06:12:30|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1635833560000|2021-11-02 06:12:40|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|4
1635833570000|2021-11-02 06:12:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|8
1635833580000|2021-11-02 06:13:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635833590000|2021-11-02 06:13:10|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1635833600000|2021-11-02 06:13:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1635833610000|2021-11-02 06:13:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|5
1635833620000|2021-11-02 06:13:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1635833630000|2021-11-02 06:13:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635833640000|2021-11-02 06:14:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1635833660000|2021-11-02 06:14:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635833680000|2021-11-02 06:14:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635833690000|2021-11-02 06:14:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635833700000|2021-11-02 06:15:00|1062.9|1057.9|1063|1058|1063.1|1058.1|1062.9|1057.9|4
1635833710000|2021-11-02 06:15:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635833720000|2021-11-02 06:15:20|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|13
1635833730000|2021-11-02 06:15:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635833740000|2021-11-02 06:15:40|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1635833750000|2021-11-02 06:15:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|6
1635833760000|2021-11-02 06:16:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635833780000|2021-11-02 06:16:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635833820000|2021-11-02 06:17:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635833840000|2021-11-02 06:17:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635833850000|2021-11-02 06:17:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|6
1635833860000|2021-11-02 06:17:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|10
1635833870000|2021-11-02 06:17:50|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|10
1635833880000|2021-11-02 06:18:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|9
1635833890000|2021-11-02 06:18:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635833900000|2021-11-02 06:18:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635833910000|2021-11-02 06:18:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1635833920000|2021-11-02 06:18:40|1063.8|1058.8|1063.9|1058.9|1064|1059|1063.8|1058.8|5
1635833940000|2021-11-02 06:19:00|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|8
1635833950000|2021-11-02 06:19:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635833970000|2021-11-02 06:19:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1635834010000|2021-11-02 06:20:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635834020000|2021-11-02 06:20:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1635834050000|2021-11-02 06:20:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635834060000|2021-11-02 06:21:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635834090000|2021-11-02 06:21:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635834110000|2021-11-02 06:21:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635834120000|2021-11-02 06:22:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635834140000|2021-11-02 06:22:20|1065|1060|1064.7|1059.7|1065|1060|1064.7|1059.7|2
1635834150000|2021-11-02 06:22:30|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|3
1635834160000|2021-11-02 06:22:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635834170000|2021-11-02 06:22:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635834180000|2021-11-02 06:23:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635834190000|2021-11-02 06:23:10|1064.4|1059.4|1063.9|1058.9|1064.5|1059.5|1063.9|1058.9|7
1635834200000|2021-11-02 06:23:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635834210000|2021-11-02 06:23:30|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1635834220000|2021-11-02 06:23:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|5
1635834230000|2021-11-02 06:23:50|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|4
1635834240000|2021-11-02 06:24:00|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064|1059|5
1635834250000|2021-11-02 06:24:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1635834260000|2021-11-02 06:24:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1635834330000|2021-11-02 06:25:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1635834350000|2021-11-02 06:25:50|1063.4|1058.4|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|4
1635834360000|2021-11-02 06:26:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635834370000|2021-11-02 06:26:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635834420000|2021-11-02 06:27:00|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|5
1635834470000|2021-11-02 06:27:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635834480000|2021-11-02 06:28:00|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.5|1057.5|12
1635834590000|2021-11-02 06:29:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635834600000|2021-11-02 06:30:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635834620000|2021-11-02 06:30:20|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|2
1635834640000|2021-11-02 06:30:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635834650000|2021-11-02 06:30:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1635834660000|2021-11-02 06:31:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1635834670000|2021-11-02 06:31:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635834690000|2021-11-02 06:31:30|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1635834700000|2021-11-02 06:31:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635834710000|2021-11-02 06:31:50|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1635834760000|2021-11-02 06:32:40|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1635834820000|2021-11-02 06:33:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635834840000|2021-11-02 06:34:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|5
1635834850000|2021-11-02 06:34:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1635834880000|2021-11-02 06:34:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|7
1635834890000|2021-11-02 06:34:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1635834900000|2021-11-02 06:35:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|10
1635834910000|2021-11-02 06:35:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1635834920000|2021-11-02 06:35:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1635834960000|2021-11-02 06:36:00|1064.8|1059.8|1065|1060|1065.2|1060.2|1064.8|1059.8|5
1635834970000|2021-11-02 06:36:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1635834980000|2021-11-02 06:36:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1635835000000|2021-11-02 06:36:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1635835010000|2021-11-02 06:36:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1635835170000|2021-11-02 06:39:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635835180000|2021-11-02 06:39:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1635835190000|2021-11-02 06:39:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635835210000|2021-11-02 06:40:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635835220000|2021-11-02 06:40:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|8
1635835230000|2021-11-02 06:40:30|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1635835270000|2021-11-02 06:41:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1635835280000|2021-11-02 06:41:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635835290000|2021-11-02 06:41:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635835300000|2021-11-02 06:41:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635835310000|2021-11-02 06:41:50|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|2
1635835320000|2021-11-02 06:42:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635835340000|2021-11-02 06:42:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635835350000|2021-11-02 06:42:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635835380000|2021-11-02 06:43:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635835410000|2021-11-02 06:43:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1635835420000|2021-11-02 06:43:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635835430000|2021-11-02 06:43:50|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1635835440000|2021-11-02 06:44:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635835460000|2021-11-02 06:44:20|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635835470000|2021-11-02 06:44:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635835500000|2021-11-02 06:45:00|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|4
1635835510000|2021-11-02 06:45:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635835560000|2021-11-02 06:46:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635835570000|2021-11-02 06:46:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635835580000|2021-11-02 06:46:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|7
1635835590000|2021-11-02 06:46:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|16
1635835600000|2021-11-02 06:46:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635835620000|2021-11-02 06:47:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1635835640000|2021-11-02 06:47:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|6
1635835680000|2021-11-02 06:48:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635835690000|2021-11-02 06:48:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1635835700000|2021-11-02 06:48:20|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1635835740000|2021-11-02 06:49:00|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|2
1635835750000|2021-11-02 06:49:10|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|3
1635835760000|2021-11-02 06:49:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|4
1635835770000|2021-11-02 06:49:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1635835780000|2021-11-02 06:49:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1635835790000|2021-11-02 06:49:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635835800000|2021-11-02 06:50:00|1062.3|1057.3|1061.9|1056.9|1062.3|1057.3|1061.9|1056.9|5
1635835830000|2021-11-02 06:50:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1635835840000|2021-11-02 06:50:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635835850000|2021-11-02 06:50:50|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1635835880000|2021-11-02 06:51:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635835900000|2021-11-02 06:51:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1635835910000|2021-11-02 06:51:50|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635835920000|2021-11-02 06:52:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|7
1635835930000|2021-11-02 06:52:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|6
1635835950000|2021-11-02 06:52:30|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1635835960000|2021-11-02 06:52:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|6
1635835970000|2021-11-02 06:52:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635835980000|2021-11-02 06:53:00|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635835990000|2021-11-02 06:53:10|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1635836000000|2021-11-02 06:53:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635836010000|2021-11-02 06:53:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635836020000|2021-11-02 06:53:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|6
1635836040000|2021-11-02 06:54:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|6
1635836050000|2021-11-02 06:54:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|13
1635836060000|2021-11-02 06:54:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635836070000|2021-11-02 06:54:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1635836080000|2021-11-02 06:54:40|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|5
1635836090000|2021-11-02 06:54:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1635836100000|2021-11-02 06:55:00|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1635836170000|2021-11-02 06:56:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635836260000|2021-11-02 06:57:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635836300000|2021-11-02 06:58:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635836330000|2021-11-02 06:58:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635836350000|2021-11-02 06:59:10|1061.7|1056.7|1061.2|1056.2|1061.7|1056.7|1061.1|1056.1|3
1635836360000|2021-11-02 06:59:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|12
1635836380000|2021-11-02 06:59:40|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061|1056|4
1635836400000|2021-11-02 07:00:00|1060.9|1055.9|1060.6|1055.6|1060.9|1055.9|1060.5|1055.5|7
1635836410000|2021-11-02 07:00:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635836420000|2021-11-02 07:00:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635836440000|2021-11-02 07:00:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635836450000|2021-11-02 07:00:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635836460000|2021-11-02 07:01:00|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1635836470000|2021-11-02 07:01:10|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1635836480000|2021-11-02 07:01:20|1061.1|1056.1|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|3
1635836490000|2021-11-02 07:01:30|1061.5|1056.5|1061.9|1056.9|1061.9|1056.9|1061.5|1056.5|4
1635836500000|2021-11-02 07:01:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1635836510000|2021-11-02 07:01:50|1062.2|1057.2|1062.5|1057.5|1062.5|1057.5|1062.2|1057.2|8
1635836530000|2021-11-02 07:02:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635836540000|2021-11-02 07:02:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635836570000|2021-11-02 07:02:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635836610000|2021-11-02 07:03:30|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1635836640000|2021-11-02 07:04:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1635836650000|2021-11-02 07:04:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635836660000|2021-11-02 07:04:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635836730000|2021-11-02 07:05:30|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1635836740000|2021-11-02 07:05:40|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|8
1635836750000|2021-11-02 07:05:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1635836760000|2021-11-02 07:06:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|4
1635836770000|2021-11-02 07:06:10|1063|1058|1062.8|1057.8|1063|1058|1062.7|1057.7|4
1635836800000|2021-11-02 07:06:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1635836810000|2021-11-02 07:06:50|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1635836820000|2021-11-02 07:07:00|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|3
1635836830000|2021-11-02 07:07:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|5
1635836840000|2021-11-02 07:07:20|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1635836850000|2021-11-02 07:07:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|8
1635836860000|2021-11-02 07:07:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1635836870000|2021-11-02 07:07:50|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1635836880000|2021-11-02 07:08:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1635836890000|2021-11-02 07:08:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635836900000|2021-11-02 07:08:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635836910000|2021-11-02 07:08:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635836920000|2021-11-02 07:08:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635836930000|2021-11-02 07:08:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635836950000|2021-11-02 07:09:10|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|7
1635836960000|2021-11-02 07:09:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635836970000|2021-11-02 07:09:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1635836990000|2021-11-02 07:09:50|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1635837000000|2021-11-02 07:10:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635837030000|2021-11-02 07:10:30|1062.6|1057.6|1062.9|1057.9|1062.9|1057.9|1062.6|1057.6|5
1635837040000|2021-11-02 07:10:40|1063|1058|1063|1058|1063|1058|1062.9|1057.9|7
1635837050000|2021-11-02 07:10:50|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|13
1635837070000|2021-11-02 07:11:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1635837080000|2021-11-02 07:11:20|1063|1058|1063|1058|1063|1058|1062.9|1057.9|5
1635837090000|2021-11-02 07:11:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635837140000|2021-11-02 07:12:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1635837150000|2021-11-02 07:12:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635837160000|2021-11-02 07:12:40|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635837170000|2021-11-02 07:12:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635837210000|2021-11-02 07:13:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|10
1635837220000|2021-11-02 07:13:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1635837230000|2021-11-02 07:13:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1635837240000|2021-11-02 07:14:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635837250000|2021-11-02 07:14:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635837260000|2021-11-02 07:14:20|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1635837270000|2021-11-02 07:14:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1635837280000|2021-11-02 07:14:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1635837290000|2021-11-02 07:14:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635837300000|2021-11-02 07:15:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1635837310000|2021-11-02 07:15:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635837330000|2021-11-02 07:15:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1635837340000|2021-11-02 07:15:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635837360000|2021-11-02 07:16:00|1063.5|1058.5|1063.7|1058.7|1063.8|1058.8|1063.5|1058.5|4
1635837370000|2021-11-02 07:16:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635837380000|2021-11-02 07:16:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635837390000|2021-11-02 07:16:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635837400000|2021-11-02 07:16:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635837410000|2021-11-02 07:16:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635837420000|2021-11-02 07:17:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635837430000|2021-11-02 07:17:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635837450000|2021-11-02 07:17:30|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|3
1635837460000|2021-11-02 07:17:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635837480000|2021-11-02 07:18:00|1064.6|1059.6|1065|1060|1065.6|1060.6|1064.6|1059.6|9
1635837510000|2021-11-02 07:18:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1635837520000|2021-11-02 07:18:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|7
1635837530000|2021-11-02 07:18:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1635837540000|2021-11-02 07:19:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1635837550000|2021-11-02 07:19:10|1064.8|1059.8|1064.3|1059.3|1064.8|1059.8|1064.3|1059.3|3
1635837570000|2021-11-02 07:19:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1635837580000|2021-11-02 07:19:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|8
1635837590000|2021-11-02 07:19:50|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|10
1635837600000|2021-11-02 07:20:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1635837630000|2021-11-02 07:20:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635837640000|2021-11-02 07:20:40|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1635837650000|2021-11-02 07:20:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635837660000|2021-11-02 07:21:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1635837670000|2021-11-02 07:21:10|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|13
1635837690000|2021-11-02 07:21:30|1063.3|1058.3|1062.8|1057.8|1063.3|1058.3|1062.8|1057.8|4
1635837720000|2021-11-02 07:22:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635837750000|2021-11-02 07:22:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635837760000|2021-11-02 07:22:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635837770000|2021-11-02 07:22:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1635837780000|2021-11-02 07:23:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1635837790000|2021-11-02 07:23:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|7
1635837800000|2021-11-02 07:23:20|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|15
1635837820000|2021-11-02 07:23:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1635837840000|2021-11-02 07:24:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1635837850000|2021-11-02 07:24:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635837870000|2021-11-02 07:24:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635837880000|2021-11-02 07:24:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635837890000|2021-11-02 07:24:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635837900000|2021-11-02 07:25:00|1063|1058|1063.1|1058.1|1063.2|1058.2|1063|1058|5
1635837910000|2021-11-02 07:25:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1635837920000|2021-11-02 07:25:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1635837930000|2021-11-02 07:25:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635837950000|2021-11-02 07:25:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635837970000|2021-11-02 07:26:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1635837980000|2021-11-02 07:26:20|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|5
1635837990000|2021-11-02 07:26:30|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1635838010000|2021-11-02 07:26:50|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|5
1635838020000|2021-11-02 07:27:00|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|7
1635838040000|2021-11-02 07:27:20|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|13
1635838050000|2021-11-02 07:27:30|1062|1057|1062|1057|1062.1|1057.1|1062|1057|5
1635838060000|2021-11-02 07:27:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|7
1635838070000|2021-11-02 07:27:50|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1635838080000|2021-11-02 07:28:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|7
1635838090000|2021-11-02 07:28:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1635838180000|2021-11-02 07:29:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635838190000|2021-11-02 07:29:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1635838200000|2021-11-02 07:30:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|5
1635838210000|2021-11-02 07:30:10|1062.1|1057.1|1062|1057|1062.2|1057.2|1062|1057|8
1635838220000|2021-11-02 07:30:20|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|2
1635838230000|2021-11-02 07:30:30|1061.8|1056.8|1061.2|1056.2|1061.8|1056.8|1061.1|1056.1|15
1635838240000|2021-11-02 07:30:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635838250000|2021-11-02 07:30:50|1061.2|1056.2|1061.9|1056.9|1061.9|1056.9|1061.1|1056.1|9
1635838310000|2021-11-02 07:31:50|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|10
1635838320000|2021-11-02 07:32:00|1062|1057|1062.1|1057.1|1062.2|1057.2|1061.9|1056.9|5
1635838330000|2021-11-02 07:32:10|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|14
1635838350000|2021-11-02 07:32:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|4
1635838370000|2021-11-02 07:32:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635838380000|2021-11-02 07:33:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|14
1635838400000|2021-11-02 07:33:20|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1635838410000|2021-11-02 07:33:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1635838420000|2021-11-02 07:33:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1635838440000|2021-11-02 07:34:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|5
1635838450000|2021-11-02 07:34:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|10
1635838460000|2021-11-02 07:34:20|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|16
1635838470000|2021-11-02 07:34:30|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|12
1635838480000|2021-11-02 07:34:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|6
1635838490000|2021-11-02 07:34:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|8
1635838500000|2021-11-02 07:35:00|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|6
1635838510000|2021-11-02 07:35:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1635838520000|2021-11-02 07:35:20|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|6
1635838580000|2021-11-02 07:36:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635838590000|2021-11-02 07:36:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635838600000|2021-11-02 07:36:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1635838610000|2021-11-02 07:36:50|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|4
1635838620000|2021-11-02 07:37:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1635838640000|2021-11-02 07:37:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635838680000|2021-11-02 07:38:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1635838690000|2021-11-02 07:38:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635838710000|2021-11-02 07:38:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1635838720000|2021-11-02 07:38:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|11
1635838730000|2021-11-02 07:38:50|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|10
1635838740000|2021-11-02 07:39:00|1062.2|1057.2|1062.4|1057.4|1062.5|1057.5|1062.2|1057.2|7
1635838750000|2021-11-02 07:39:10|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1635838760000|2021-11-02 07:39:20|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1635838770000|2021-11-02 07:39:30|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|6
1635838780000|2021-11-02 07:39:40|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1635838790000|2021-11-02 07:39:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1635838810000|2021-11-02 07:40:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1635838830000|2021-11-02 07:40:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1635838850000|2021-11-02 07:40:50|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|5
1635838860000|2021-11-02 07:41:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1635838870000|2021-11-02 07:41:10|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|3
1635838910000|2021-11-02 07:41:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1635838920000|2021-11-02 07:42:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1635838960000|2021-11-02 07:42:40|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|6
1635838970000|2021-11-02 07:42:50|1063|1058|1063|1058|1063|1058|1062.9|1057.9|5
1635838990000|2021-11-02 07:43:10|1062.9|1057.9|1062.5|1057.5|1063|1058|1062.5|1057.5|4
1635839010000|2021-11-02 07:43:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635839020000|2021-11-02 07:43:40|1062.7|1057.7|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|6
1635839030000|2021-11-02 07:43:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1635839050000|2021-11-02 07:44:10|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|15
1635839090000|2021-11-02 07:44:50|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|3
1635839100000|2021-11-02 07:45:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|8
1635839110000|2021-11-02 07:45:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|5
1635839120000|2021-11-02 07:45:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635839140000|2021-11-02 07:45:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1635839150000|2021-11-02 07:45:50|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1635839170000|2021-11-02 07:46:10|1062.2|1057.2|1062.4|1057.4|1062.5|1057.5|1062.1|1057.1|5
1635839180000|2021-11-02 07:46:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635839290000|2021-11-02 07:48:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635839310000|2021-11-02 07:48:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1635839320000|2021-11-02 07:48:40|1062.1|1057.1|1062|1057|1062.1|1057.1|1061.9|1056.9|4
1635839330000|2021-11-02 07:48:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1635839340000|2021-11-02 07:49:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1635839350000|2021-11-02 07:49:10|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|13
1635839400000|2021-11-02 07:50:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635839420000|2021-11-02 07:50:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1635839440000|2021-11-02 07:50:40|1061.8|1056.8|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|7
1635839450000|2021-11-02 07:50:50|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|5
1635839460000|2021-11-02 07:51:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1635839470000|2021-11-02 07:51:10|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|6
1635839480000|2021-11-02 07:51:20|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1635839490000|2021-11-02 07:51:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|8
1635839500000|2021-11-02 07:51:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1635839510000|2021-11-02 07:51:50|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1635839520000|2021-11-02 07:52:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1635839530000|2021-11-02 07:52:10|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1635839540000|2021-11-02 07:52:20|1061.8|1056.8|1062.4|1057.4|1062.4|1057.4|1061.8|1056.8|8
1635839550000|2021-11-02 07:52:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1635839560000|2021-11-02 07:52:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635839570000|2021-11-02 07:52:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1635839580000|2021-11-02 07:53:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1635839590000|2021-11-02 07:53:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1635839600000|2021-11-02 07:53:20|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1635839610000|2021-11-02 07:53:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635839620000|2021-11-02 07:53:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1635839630000|2021-11-02 07:53:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635839640000|2021-11-02 07:54:00|1064.1|1059.1|1063.7|1058.7|1064.2|1059.2|1063.7|1058.7|7
1635839650000|2021-11-02 07:54:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1635839660000|2021-11-02 07:54:20|1064|1059|1063.7|1058.7|1064|1059|1063.7|1058.7|2
1635839670000|2021-11-02 07:54:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635839680000|2021-11-02 07:54:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1635839690000|2021-11-02 07:54:50|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|6
1635839700000|2021-11-02 07:55:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1635839730000|2021-11-02 07:55:30|1064.3|1059.3|1064.8|1059.8|1064.8|1059.8|1064.3|1059.3|3
1635839740000|2021-11-02 07:55:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1635839750000|2021-11-02 07:55:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1635839760000|2021-11-02 07:56:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1635839770000|2021-11-02 07:56:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1635839780000|2021-11-02 07:56:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1635839790000|2021-11-02 07:56:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|10
1635839800000|2021-11-02 07:56:40|1064.7|1059.7|1065.3|1060.3|1065.3|1060.3|1064.7|1059.7|2
1635839810000|2021-11-02 07:56:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635839820000|2021-11-02 07:57:00|1065.1|1060.1|1065.6|1060.6|1065.6|1060.6|1065.1|1060.1|2
1635839830000|2021-11-02 07:57:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635839840000|2021-11-02 07:57:20|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1635839850000|2021-11-02 07:57:30|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|2
1635839860000|2021-11-02 07:57:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1635839870000|2021-11-02 07:57:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1635839880000|2021-11-02 07:58:00|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1635839890000|2021-11-02 07:58:10|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1635839900000|2021-11-02 07:58:20|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|4
1635839910000|2021-11-02 07:58:30|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1635839920000|2021-11-02 07:58:40|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1635839930000|2021-11-02 07:58:50|1066|1061|1066|1061|1066|1061|1066|1061|1
1635839950000|2021-11-02 07:59:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1635839960000|2021-11-02 07:59:20|1065.8|1060.8|1066.1|1061.1|1066.1|1061.1|1065.7|1060.7|3
1635839970000|2021-11-02 07:59:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|3
1635839980000|2021-11-02 07:59:40|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1635839990000|2021-11-02 07:59:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1635840000000|2021-11-02 08:00:00|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.8|1060.8|5
1635840010000|2021-11-02 08:00:10|1065.8|1060.8|1066.2|1061.2|1066.3|1061.3|1065.7|1060.7|12
1635840020000|2021-11-02 08:00:20|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|9
1635840030000|2021-11-02 08:00:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1635840040000|2021-11-02 08:00:40|1065.7|1060.7|1066|1061|1066|1061|1065.7|1060.7|4
1635840050000|2021-11-02 08:00:50|1066.1|1061.1|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|3
1635840060000|2021-11-02 08:01:00|1066.3|1061.3|1066.6|1061.6|1066.6|1061.6|1066.3|1061.3|2
1635840070000|2021-11-02 08:01:10|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1635840080000|2021-11-02 08:01:20|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.2|1061.2|4
1635840090000|2021-11-02 08:01:30|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1635840100000|2021-11-02 08:01:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|8
1635840110000|2021-11-02 08:01:50|1065.5|1060.5|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|3
1635840120000|2021-11-02 08:02:00|1065.2|1060.2|1065.2|1060.2|1065.6|1060.6|1065|1060|11
1635840130000|2021-11-02 08:02:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1064.7|1059.7|5
1635840140000|2021-11-02 08:02:20|1065.2|1060.2|1064.1|1059.1|1065.2|1060.2|1064.1|1059.1|5
1635840150000|2021-11-02 08:02:30|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|2
1635840160000|2021-11-02 08:02:40|1064.5|1059.5|1065.1|1060.1|1065.1|1060.1|1064.5|1059.5|3
1635840170000|2021-11-02 08:02:50|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635840180000|2021-11-02 08:03:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635840190000|2021-11-02 08:03:10|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|3
1635840230000|2021-11-02 08:03:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1635840240000|2021-11-02 08:04:00|1064.9|1059.9|1065.4|1060.4|1065.4|1060.4|1064.9|1059.9|4
1635840250000|2021-11-02 08:04:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635840270000|2021-11-02 08:04:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1635840290000|2021-11-02 08:04:50|1065.6|1060.6|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|9
1635840300000|2021-11-02 08:05:00|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|5
1635840310000|2021-11-02 08:05:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1635840320000|2021-11-02 08:05:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635840330000|2021-11-02 08:05:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1635840340000|2021-11-02 08:05:40|1065.2|1060.2|1065|1060|1065.2|1060.2|1065|1060|3
1635840350000|2021-11-02 08:05:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1635840360000|2021-11-02 08:06:00|1065|1060|1064.7|1059.7|1065.1|1060.1|1064.5|1059.5|15
1635840370000|2021-11-02 08:06:10|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|9
1635840380000|2021-11-02 08:06:20|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1635840390000|2021-11-02 08:06:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|8
1635840400000|2021-11-02 08:06:40|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|9
1635840410000|2021-11-02 08:06:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1635840420000|2021-11-02 08:07:00|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|9
1635840430000|2021-11-02 08:07:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1635840440000|2021-11-02 08:07:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1635840450000|2021-11-02 08:07:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1635840470000|2021-11-02 08:07:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1635840480000|2021-11-02 08:08:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1635840490000|2021-11-02 08:08:10|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|9
1635840500000|2021-11-02 08:08:20|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064|1059|8
1635840510000|2021-11-02 08:08:30|1063.9|1058.9|1063.6|1058.6|1064|1059|1063.6|1058.6|12
1635840520000|2021-11-02 08:08:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1635840550000|2021-11-02 08:09:10|1064|1059|1064|1059|1064.1|1059.1|1064|1059|5
1635840570000|2021-11-02 08:09:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635840580000|2021-11-02 08:09:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1635840590000|2021-11-02 08:09:50|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|10
1635840600000|2021-11-02 08:10:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1635840610000|2021-11-02 08:10:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1635840630000|2021-11-02 08:10:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635840640000|2021-11-02 08:10:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1635840650000|2021-11-02 08:10:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1635840660000|2021-11-02 08:11:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635840670000|2021-11-02 08:11:10|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1635840680000|2021-11-02 08:11:20|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|5
1635840690000|2021-11-02 08:11:30|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|13
1635840700000|2021-11-02 08:11:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1635840710000|2021-11-02 08:11:50|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1064|1059|8
1635840720000|2021-11-02 08:12:00|1064|1059|1063.7|1058.7|1064|1059|1063.7|1058.7|8
1635840730000|2021-11-02 08:12:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1635840740000|2021-11-02 08:12:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1635840770000|2021-11-02 08:12:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1635840790000|2021-11-02 08:13:10|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1635840800000|2021-11-02 08:13:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|11
1635840810000|2021-11-02 08:13:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1635840820000|2021-11-02 08:13:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1635840830000|2021-11-02 08:13:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|6
1635840840000|2021-11-02 08:14:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|8
1635840860000|2021-11-02 08:14:20|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1635840900000|2021-11-02 08:15:00|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|2
1635840940000|2021-11-02 08:15:40|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1635840950000|2021-11-02 08:15:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1635840960000|2021-11-02 08:16:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1635840970000|2021-11-02 08:16:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1635840980000|2021-11-02 08:16:20|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|4
1635840990000|2021-11-02 08:16:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1635841010000|2021-11-02 08:16:50|1062.7|1057.7|1062.9|1057.9|1063|1058|1062.6|1057.6|13
1635841050000|2021-11-02 08:17:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1635841060000|2021-11-02 08:17:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|5
1635841070000|2021-11-02 08:17:50|1062.7|1057.7|1062.1|1057.1|1062.7|1057.7|1062.1|1057.1|4
1635841100000|2021-11-02 08:18:20|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1635841110000|2021-11-02 08:18:30|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|6
1635841120000|2021-11-02 08:18:40|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|8
1635841130000|2021-11-02 08:18:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1635841180000|2021-11-02 08:19:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1635841190000|2021-11-02 08:19:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1635841200000|2021-11-02 08:20:00|1061.9|1056.9|1061.8|1056.8|1062|1057|1061.8|1056.8|6
1635841210000|2021-11-02 08:20:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1635841220000|2021-11-02 08:20:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1635841230000|2021-11-02 08:20:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1635841240000|2021-11-02 08:20:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|8
1635841250000|2021-11-02 08:20:50|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|2
1635841260000|2021-11-02 08:21:00|1061.8|1056.8|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|2
1635841270000|2021-11-02 08:21:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1635841280000|2021-11-02 08:21:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1635841290000|2021-11-02 08:21:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1635841300000|2021-11-02 08:21:40|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1635841310000|2021-11-02 08:21:50|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1635841320000|2021-11-02 08:22:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1635841330000|2021-11-02 08:22:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635841350000|2021-11-02 08:22:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635841370000|2021-11-02 08:22:50|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|13
1635841380000|2021-11-02 08:23:00|1061.7|1056.7|1061.4|1056.4|1061.8|1056.8|1061.4|1056.4|7
1635841390000|2021-11-02 08:23:10|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1635841410000|2021-11-02 08:23:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|8
1635841420000|2021-11-02 08:23:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635841450000|2021-11-02 08:24:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635841470000|2021-11-02 08:24:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635841480000|2021-11-02 08:24:40|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|6
1635841490000|2021-11-02 08:24:50|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635841500000|2021-11-02 08:25:00|1061.1|1056.1|1060.7|1055.7|1061.1|1056.1|1060.7|1055.7|9
1635841510000|2021-11-02 08:25:10|1060.8|1055.8|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|10
1635841520000|2021-11-02 08:25:20|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1635841540000|2021-11-02 08:25:40|1061|1056|1060.9|1055.9|1061|1056|1060.8|1055.8|4
1635841560000|2021-11-02 08:26:00|1061|1056|1061|1056|1061|1056|1060.7|1055.7|7
1635841580000|2021-11-02 08:26:20|1061.1|1056.1|1061.4|1056.4|1061.6|1056.6|1061.1|1056.1|3
1635841590000|2021-11-02 08:26:30|1061.5|1056.5|1061.9|1056.9|1061.9|1056.9|1061.5|1056.5|3
1635841600000|2021-11-02 08:26:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635841610000|2021-11-02 08:26:50|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1635841620000|2021-11-02 08:27:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1635841630000|2021-11-02 08:27:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|3
1635841650000|2021-11-02 08:27:30|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.5|1056.5|14
1635841660000|2021-11-02 08:27:40|1061.6|1056.6|1061|1056|1061.6|1056.6|1061|1056|13
1635841670000|2021-11-02 08:27:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1635841690000|2021-11-02 08:28:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1635841700000|2021-11-02 08:28:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1635841710000|2021-11-02 08:28:30|1060.9|1055.9|1061|1056|1061.1|1056.1|1060.9|1055.9|4
1635841720000|2021-11-02 08:28:40|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1635841730000|2021-11-02 08:28:50|1061|1056|1061|1056|1061|1056|1060.9|1055.9|7
1635841740000|2021-11-02 08:29:00|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1635841750000|2021-11-02 08:29:10|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|11
1635841760000|2021-11-02 08:29:20|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1635841780000|2021-11-02 08:29:40|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1635841790000|2021-11-02 08:29:50|1060.4|1055.4|1060|1055|1060.4|1055.4|1060|1055|4
1635841800000|2021-11-02 08:30:00|1060.2|1055.2|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|7
1635841810000|2021-11-02 08:30:10|1059.7|1054.7|1059|1054|1059.7|1054.7|1059|1054|10
1635841820000|2021-11-02 08:30:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635841830000|2021-11-02 08:30:30|1059|1054|1059.3|1054.3|1059.4|1054.4|1059|1054|8
1635841840000|2021-11-02 08:30:40|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059.4|1054.4|2
1635841850000|2021-11-02 08:30:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635841860000|2021-11-02 08:31:00|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1635841870000|2021-11-02 08:31:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|6
1635841880000|2021-11-02 08:31:20|1059.6|1054.6|1059.3|1054.3|1059.6|1054.6|1059.3|1054.3|8
1635841890000|2021-11-02 08:31:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|6
1635841900000|2021-11-02 08:31:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1635841910000|2021-11-02 08:31:50|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1635841920000|2021-11-02 08:32:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|6
1635841940000|2021-11-02 08:32:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635841950000|2021-11-02 08:32:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635841970000|2021-11-02 08:32:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|4
1635841980000|2021-11-02 08:33:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|8
1635841990000|2021-11-02 08:33:10|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|15
1635842000000|2021-11-02 08:33:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1635842020000|2021-11-02 08:33:40|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|6
1635842030000|2021-11-02 08:33:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1635842060000|2021-11-02 08:34:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1635842070000|2021-11-02 08:34:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1635842080000|2021-11-02 08:34:40|1059.8|1054.8|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|6
1635842090000|2021-11-02 08:34:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1635842100000|2021-11-02 08:35:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1635842110000|2021-11-02 08:35:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1635842120000|2021-11-02 08:35:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1635842150000|2021-11-02 08:35:50|1060|1055|1060|1055|1060.1|1055.1|1059.9|1054.9|5
1635842160000|2021-11-02 08:36:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1059.9|1054.9|8
1635842170000|2021-11-02 08:36:10|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060|1055|4
1635842190000|2021-11-02 08:36:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1635842200000|2021-11-02 08:36:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635842220000|2021-11-02 08:37:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1635842230000|2021-11-02 08:37:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|13
1635842240000|2021-11-02 08:37:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|8
1635842270000|2021-11-02 08:37:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635842280000|2021-11-02 08:38:00|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.5|1055.5|4
1635842290000|2021-11-02 08:38:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1635842300000|2021-11-02 08:38:20|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|7
1635842310000|2021-11-02 08:38:30|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|6
1635842320000|2021-11-02 08:38:40|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.4|1055.4|9
1635842330000|2021-11-02 08:38:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1635842350000|2021-11-02 08:39:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|4
1635842360000|2021-11-02 08:39:20|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|3
1635842370000|2021-11-02 08:39:30|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|7
1635842390000|2021-11-02 08:39:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1635842400000|2021-11-02 08:40:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|12
1635842440000|2021-11-02 08:40:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1635842450000|2021-11-02 08:40:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635842460000|2021-11-02 08:41:00|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|9
1635842470000|2021-11-02 08:41:10|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1635842480000|2021-11-02 08:41:20|1060.9|1055.9|1061.3|1056.3|1061.3|1056.3|1060.9|1055.9|15
1635842490000|2021-11-02 08:41:30|1061.4|1056.4|1061.7|1056.7|1061.8|1056.8|1061.3|1056.3|18
1635842500000|2021-11-02 08:41:40|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|7
1635842510000|2021-11-02 08:41:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1635842520000|2021-11-02 08:42:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|11
1635842530000|2021-11-02 08:42:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1635842540000|2021-11-02 08:42:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|24
1635842550000|2021-11-02 08:42:30|1061.8|1056.8|1061.5|1056.5|1061.9|1056.9|1061.5|1056.5|14
1635842560000|2021-11-02 08:42:40|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635842580000|2021-11-02 08:43:00|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|3
1635842590000|2021-11-02 08:43:10|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|3
1635842600000|2021-11-02 08:43:20|1061.1|1056.1|1061.3|1056.3|1061.5|1056.5|1061.1|1056.1|5
1635842610000|2021-11-02 08:43:30|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|6
1635842620000|2021-11-02 08:43:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|3
1635842630000|2021-11-02 08:43:50|1060.9|1055.9|1060.6|1055.6|1060.9|1055.9|1060.5|1055.5|4
1635842640000|2021-11-02 08:44:00|1060.7|1055.7|1061|1056|1061|1056|1060.7|1055.7|4
1635842650000|2021-11-02 08:44:10|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1635842660000|2021-11-02 08:44:20|1061.2|1056.2|1061.6|1056.6|1061.6|1056.6|1061.2|1056.2|5
1635842670000|2021-11-02 08:44:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635842680000|2021-11-02 08:44:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1635842690000|2021-11-02 08:44:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1635842700000|2021-11-02 08:45:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1635842730000|2021-11-02 08:45:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635842780000|2021-11-02 08:46:20|1061.8|1056.8|1061.6|1056.6|1061.9|1056.9|1061.6|1056.6|6
1635842800000|2021-11-02 08:46:40|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|4
1635842810000|2021-11-02 08:46:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|5
1635842820000|2021-11-02 08:47:00|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1635842830000|2021-11-02 08:47:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|3
1635842840000|2021-11-02 08:47:20|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1635842850000|2021-11-02 08:47:30|1061.5|1056.5|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|4
1635842860000|2021-11-02 08:47:40|1061.7|1056.7|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|5
1635842870000|2021-11-02 08:47:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|10
1635842880000|2021-11-02 08:48:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|5
1635842890000|2021-11-02 08:48:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635842900000|2021-11-02 08:48:20|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|8
1635842910000|2021-11-02 08:48:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635842920000|2021-11-02 08:48:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635842930000|2021-11-02 08:48:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635842940000|2021-11-02 08:49:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1635842950000|2021-11-02 08:49:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635842960000|2021-11-02 08:49:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635842970000|2021-11-02 08:49:30|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|5
1635842980000|2021-11-02 08:49:40|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1635842990000|2021-11-02 08:49:50|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|5
1635843000000|2021-11-02 08:50:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1635843010000|2021-11-02 08:50:10|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1635843020000|2021-11-02 08:50:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635843030000|2021-11-02 08:50:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1635843040000|2021-11-02 08:50:40|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1635843050000|2021-11-02 08:50:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1635843070000|2021-11-02 08:51:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|7
1635843080000|2021-11-02 08:51:20|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|6
1635843090000|2021-11-02 08:51:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|5
1635843100000|2021-11-02 08:51:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635843120000|2021-11-02 08:52:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|7
1635843130000|2021-11-02 08:52:10|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|15
1635843150000|2021-11-02 08:52:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|9
1635843160000|2021-11-02 08:52:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|8
1635843170000|2021-11-02 08:52:50|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1635843180000|2021-11-02 08:53:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1635843190000|2021-11-02 08:53:10|1061.7|1056.7|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|3
1635843210000|2021-11-02 08:53:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635843240000|2021-11-02 08:54:00|1061.5|1056.5|1061.1|1056.1|1061.5|1056.5|1061.1|1056.1|7
1635843250000|2021-11-02 08:54:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|10
1635843260000|2021-11-02 08:54:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635843270000|2021-11-02 08:54:30|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1635843280000|2021-11-02 08:54:40|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|4
1635843290000|2021-11-02 08:54:50|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|8
1635843300000|2021-11-02 08:55:00|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1635843310000|2021-11-02 08:55:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|8
1635843320000|2021-11-02 08:55:20|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|8
1635843330000|2021-11-02 08:55:30|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|10
1635843340000|2021-11-02 08:55:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|12
1635843350000|2021-11-02 08:55:50|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|16
1635843360000|2021-11-02 08:56:00|1060.9|1055.9|1061|1056|1061.1|1056.1|1060.9|1055.9|8
1635843380000|2021-11-02 08:56:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635843390000|2021-11-02 08:56:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|8
1635843400000|2021-11-02 08:56:40|1061|1056|1061|1056|1061.1|1056.1|1061|1056|5
1635843410000|2021-11-02 08:56:50|1061.2|1056.2|1060.9|1055.9|1061.3|1056.3|1060.9|1055.9|5
1635843420000|2021-11-02 08:57:00|1060.7|1055.7|1061|1056|1061.1|1056.1|1060.7|1055.7|9
1635843430000|2021-11-02 08:57:10|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|5
1635843450000|2021-11-02 08:57:30|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|4
1635843460000|2021-11-02 08:57:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|5
1635843470000|2021-11-02 08:57:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635843480000|2021-11-02 08:58:00|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1635843490000|2021-11-02 08:58:10|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1635843500000|2021-11-02 08:58:20|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|4
1635843510000|2021-11-02 08:58:30|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|10
1635843540000|2021-11-02 08:59:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635843570000|2021-11-02 08:59:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1635843580000|2021-11-02 08:59:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635843600000|2021-11-02 09:00:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635843610000|2021-11-02 09:00:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|5
1635843630000|2021-11-02 09:00:30|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1635843640000|2021-11-02 09:00:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635843650000|2021-11-02 09:00:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1635843660000|2021-11-02 09:01:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1635843670000|2021-11-02 09:01:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1635843730000|2021-11-02 09:02:10|1059.9|1054.9|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|5
1635843740000|2021-11-02 09:02:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1635843750000|2021-11-02 09:02:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|6
1635843770000|2021-11-02 09:02:50|1060.1|1055.1|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|8
1635843810000|2021-11-02 09:03:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1635843820000|2021-11-02 09:03:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|10
1635843840000|2021-11-02 09:04:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|9
1635843850000|2021-11-02 09:04:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1635843880000|2021-11-02 09:04:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|14
1635843890000|2021-11-02 09:04:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635843920000|2021-11-02 09:05:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1635843930000|2021-11-02 09:05:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1635843940000|2021-11-02 09:05:40|1060.3|1055.3|1060|1055|1060.3|1055.3|1060|1055|7
1635843950000|2021-11-02 09:05:50|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|4
1635843980000|2021-11-02 09:06:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1635843990000|2021-11-02 09:06:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635844000000|2021-11-02 09:06:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635844040000|2021-11-02 09:07:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1635844050000|2021-11-02 09:07:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1635844080000|2021-11-02 09:08:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1635844110000|2021-11-02 09:08:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|5
1635844120000|2021-11-02 09:08:40|1060.5|1055.5|1060.8|1055.8|1060.8|1055.8|1060.5|1055.5|4
1635844140000|2021-11-02 09:09:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635844150000|2021-11-02 09:09:10|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|11
1635844160000|2021-11-02 09:09:20|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|7
1635844170000|2021-11-02 09:09:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635844180000|2021-11-02 09:09:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635844190000|2021-11-02 09:09:50|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.8|1055.8|9
1635844200000|2021-11-02 09:10:00|1061|1056|1060.9|1055.9|1061|1056|1060.8|1055.8|4
1635844210000|2021-11-02 09:10:10|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|13
1635844220000|2021-11-02 09:10:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635844230000|2021-11-02 09:10:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|5
1635844240000|2021-11-02 09:10:40|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|9
1635844250000|2021-11-02 09:10:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1635844260000|2021-11-02 09:11:00|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1635844270000|2021-11-02 09:11:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|17
1635844280000|2021-11-02 09:11:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635844290000|2021-11-02 09:11:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1635844300000|2021-11-02 09:11:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|6
1635844360000|2021-11-02 09:12:40|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|3
1635844370000|2021-11-02 09:12:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635844410000|2021-11-02 09:13:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635844430000|2021-11-02 09:13:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1635844460000|2021-11-02 09:14:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635844470000|2021-11-02 09:14:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1635844480000|2021-11-02 09:14:40|1061|1056|1061|1056|1061|1056|1061|1056|1
1635844490000|2021-11-02 09:14:50|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1635844500000|2021-11-02 09:15:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635844510000|2021-11-02 09:15:10|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1635844520000|2021-11-02 09:15:20|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|16
1635844540000|2021-11-02 09:15:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635844550000|2021-11-02 09:15:50|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|6
1635844560000|2021-11-02 09:16:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635844590000|2021-11-02 09:16:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635844600000|2021-11-02 09:16:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635844620000|2021-11-02 09:17:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635844630000|2021-11-02 09:17:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1635844670000|2021-11-02 09:17:50|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|2
1635844680000|2021-11-02 09:18:00|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635844690000|2021-11-02 09:18:10|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|4
1635844700000|2021-11-02 09:18:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|5
1635844720000|2021-11-02 09:18:40|1061.9|1056.9|1062|1057|1062|1057|1061.8|1056.8|6
1635844800000|2021-11-02 09:20:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635844840000|2021-11-02 09:20:40|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|10
1635844850000|2021-11-02 09:20:50|1062|1057|1062|1057|1062.1|1057.1|1061.9|1056.9|5
1635844860000|2021-11-02 09:21:00|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.8|1056.8|2
1635844880000|2021-11-02 09:21:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635844890000|2021-11-02 09:21:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635844900000|2021-11-02 09:21:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1635844920000|2021-11-02 09:22:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635844940000|2021-11-02 09:22:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635844950000|2021-11-02 09:22:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1635844960000|2021-11-02 09:22:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635844970000|2021-11-02 09:22:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1635844990000|2021-11-02 09:23:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|7
1635845040000|2021-11-02 09:24:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1635845080000|2021-11-02 09:24:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635845090000|2021-11-02 09:24:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1635845100000|2021-11-02 09:25:00|1061.7|1056.7|1061.6|1056.6|1061.8|1056.8|1061.6|1056.6|4
1635845130000|2021-11-02 09:25:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1635845140000|2021-11-02 09:25:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1635845150000|2021-11-02 09:25:50|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1635845180000|2021-11-02 09:26:20|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|8
1635845190000|2021-11-02 09:26:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1635845200000|2021-11-02 09:26:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635845220000|2021-11-02 09:27:00|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|4
1635845230000|2021-11-02 09:27:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1635845240000|2021-11-02 09:27:20|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1635845260000|2021-11-02 09:27:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635845270000|2021-11-02 09:27:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635845290000|2021-11-02 09:28:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635845300000|2021-11-02 09:28:20|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1635845310000|2021-11-02 09:28:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635845320000|2021-11-02 09:28:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635845330000|2021-11-02 09:28:50|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1635845340000|2021-11-02 09:29:00|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|6
1635845350000|2021-11-02 09:29:10|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1635845360000|2021-11-02 09:29:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635845370000|2021-11-02 09:29:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1635845380000|2021-11-02 09:29:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635845400000|2021-11-02 09:30:00|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|6
1635845410000|2021-11-02 09:30:10|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|6
1635845420000|2021-11-02 09:30:20|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1635845430000|2021-11-02 09:30:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635845440000|2021-11-02 09:30:40|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1635845450000|2021-11-02 09:30:50|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1635845460000|2021-11-02 09:31:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635845470000|2021-11-02 09:31:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635845500000|2021-11-02 09:31:40|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635845520000|2021-11-02 09:32:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635845530000|2021-11-02 09:32:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635845550000|2021-11-02 09:32:30|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|11
1635845580000|2021-11-02 09:33:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635845640000|2021-11-02 09:34:00|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|2
1635845670000|2021-11-02 09:34:30|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|3
1635845700000|2021-11-02 09:35:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1635845710000|2021-11-02 09:35:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1635845720000|2021-11-02 09:35:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1635845730000|2021-11-02 09:35:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1635845740000|2021-11-02 09:35:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1635845750000|2021-11-02 09:35:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1635845760000|2021-11-02 09:36:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635845830000|2021-11-02 09:37:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1635845840000|2021-11-02 09:37:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635845850000|2021-11-02 09:37:30|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|12
1635845860000|2021-11-02 09:37:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1635845880000|2021-11-02 09:38:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1635845890000|2021-11-02 09:38:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635845900000|2021-11-02 09:38:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1635845910000|2021-11-02 09:38:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1635845920000|2021-11-02 09:38:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1635845940000|2021-11-02 09:39:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1635845960000|2021-11-02 09:39:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|6
1635845970000|2021-11-02 09:39:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1635845980000|2021-11-02 09:39:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1635845990000|2021-11-02 09:39:50|1060.3|1055.3|1059.7|1054.7|1060.4|1055.4|1059.7|1054.7|6
1635846000000|2021-11-02 09:40:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1635846010000|2021-11-02 09:40:10|1059.8|1054.8|1059.9|1054.9|1060|1055|1059.8|1054.8|4
1635846020000|2021-11-02 09:40:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1635846040000|2021-11-02 09:40:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1635846060000|2021-11-02 09:41:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1635846070000|2021-11-02 09:41:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1635846080000|2021-11-02 09:41:20|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|8
1635846090000|2021-11-02 09:41:30|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|6
1635846100000|2021-11-02 09:41:40|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|3
1635846110000|2021-11-02 09:41:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1635846120000|2021-11-02 09:42:00|1060|1055|1060.1|1055.1|1060.3|1055.3|1060|1055|12
1635846130000|2021-11-02 09:42:10|1060|1055|1059.7|1054.7|1060|1055|1059.7|1054.7|2
1635846140000|2021-11-02 09:42:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1635846170000|2021-11-02 09:42:50|1060.2|1055.2|1060.6|1055.6|1060.6|1055.6|1060.2|1055.2|3
1635846190000|2021-11-02 09:43:10|1060.7|1055.7|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|9
1635846200000|2021-11-02 09:43:20|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|3
1635846220000|2021-11-02 09:43:40|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|10
1635846270000|2021-11-02 09:44:30|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1635846280000|2021-11-02 09:44:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1635846290000|2021-11-02 09:44:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1635846300000|2021-11-02 09:45:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635846310000|2021-11-02 09:45:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1635846330000|2021-11-02 09:45:30|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|18
1635846340000|2021-11-02 09:45:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1635846350000|2021-11-02 09:45:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1635846360000|2021-11-02 09:46:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|4
1635846400000|2021-11-02 09:46:40|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|5
1635846420000|2021-11-02 09:47:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1635846430000|2021-11-02 09:47:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635846440000|2021-11-02 09:47:20|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1635846450000|2021-11-02 09:47:30|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061|1056|4
1635846470000|2021-11-02 09:47:50|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|6
1635846480000|2021-11-02 09:48:00|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|4
1635846490000|2021-11-02 09:48:10|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1635846500000|2021-11-02 09:48:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635846510000|2021-11-02 09:48:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635846540000|2021-11-02 09:49:00|1061.8|1056.8|1061.9|1056.9|1062.1|1057.1|1061.8|1056.8|5
1635846550000|2021-11-02 09:49:10|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1635846560000|2021-11-02 09:49:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1635846570000|2021-11-02 09:49:30|1062.1|1057.1|1061.5|1056.5|1062.1|1057.1|1061.4|1056.4|10
1635846610000|2021-11-02 09:50:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635846630000|2021-11-02 09:50:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1635846670000|2021-11-02 09:51:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635846690000|2021-11-02 09:51:30|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1635846700000|2021-11-02 09:51:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|5
1635846730000|2021-11-02 09:52:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1635846740000|2021-11-02 09:52:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1635846750000|2021-11-02 09:52:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|9
1635846760000|2021-11-02 09:52:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1635846770000|2021-11-02 09:52:50|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1635846780000|2021-11-02 09:53:00|1060.9|1055.9|1060.4|1055.4|1060.9|1055.9|1060.4|1055.4|10
1635846790000|2021-11-02 09:53:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1635846800000|2021-11-02 09:53:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1635846810000|2021-11-02 09:53:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635846820000|2021-11-02 09:53:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|6
1635846830000|2021-11-02 09:53:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1635846840000|2021-11-02 09:54:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.6|1055.6|4
1635846850000|2021-11-02 09:54:10|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1635846860000|2021-11-02 09:54:20|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|4
1635846870000|2021-11-02 09:54:30|1060.5|1055.5|1060.3|1055.3|1060.6|1055.6|1060.1|1055.1|7
1635846880000|2021-11-02 09:54:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|9
1635846890000|2021-11-02 09:54:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1635846900000|2021-11-02 09:55:00|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|4
1635846920000|2021-11-02 09:55:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|6
1635846930000|2021-11-02 09:55:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1635846940000|2021-11-02 09:55:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1635846950000|2021-11-02 09:55:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635846960000|2021-11-02 09:56:00|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1635846970000|2021-11-02 09:56:10|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|8
1635847000000|2021-11-02 09:56:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|7
1635847010000|2021-11-02 09:56:50|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059|1054|8
1635847020000|2021-11-02 09:57:00|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|4
1635847030000|2021-11-02 09:57:10|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1635847040000|2021-11-02 09:57:20|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.2|1054.2|3
1635847050000|2021-11-02 09:57:30|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|3
1635847060000|2021-11-02 09:57:40|1059|1054|1059|1054|1059|1054|1059|1054|1
1635847070000|2021-11-02 09:57:50|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1635847080000|2021-11-02 09:58:00|1058.6|1053.6|1059.1|1054.1|1059.1|1054.1|1058.6|1053.6|5
1635847090000|2021-11-02 09:58:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|6
1635847100000|2021-11-02 09:58:20|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|3
1635847120000|2021-11-02 09:58:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635847200000|2021-11-02 10:00:00|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|5
1635847230000|2021-11-02 10:00:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|6
1635847240000|2021-11-02 10:00:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|6
1635847250000|2021-11-02 10:00:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|9
1635847260000|2021-11-02 10:01:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1635847270000|2021-11-02 10:01:10|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1635847280000|2021-11-02 10:01:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1635847290000|2021-11-02 10:01:30|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|6
1635847300000|2021-11-02 10:01:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|7
1635847310000|2021-11-02 10:01:50|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|3
1635847320000|2021-11-02 10:02:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|7
1635847350000|2021-11-02 10:02:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635847360000|2021-11-02 10:02:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635847370000|2021-11-02 10:02:50|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|7
1635847380000|2021-11-02 10:03:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1635847390000|2021-11-02 10:03:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635847400000|2021-11-02 10:03:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635847420000|2021-11-02 10:03:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635847430000|2021-11-02 10:03:50|1059.1|1054.1|1058.9|1053.9|1059.2|1054.2|1058.9|1053.9|9
1635847440000|2021-11-02 10:04:00|1059|1054|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|5
1635847450000|2021-11-02 10:04:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|8
1635847470000|2021-11-02 10:04:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1635847480000|2021-11-02 10:04:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|7
1635847490000|2021-11-02 10:04:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635847500000|2021-11-02 10:05:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1635847510000|2021-11-02 10:05:10|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1635847520000|2021-11-02 10:05:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635847530000|2021-11-02 10:05:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1635847560000|2021-11-02 10:06:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635847570000|2021-11-02 10:06:10|1059.1|1054.1|1059|1054|1059.2|1054.2|1059|1054|8
1635847580000|2021-11-02 10:06:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1635847590000|2021-11-02 10:06:30|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|8
1635847600000|2021-11-02 10:06:40|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1635847610000|2021-11-02 10:06:50|1059|1054|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|8
1635847620000|2021-11-02 10:07:00|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|7
1635847630000|2021-11-02 10:07:10|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.6|1053.6|12
1635847640000|2021-11-02 10:07:20|1059|1054|1059.2|1054.2|1059.2|1054.2|1059|1054|3
1635847670000|2021-11-02 10:07:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1635847680000|2021-11-02 10:08:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1635847690000|2021-11-02 10:08:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635847720000|2021-11-02 10:08:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635847730000|2021-11-02 10:08:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1635847740000|2021-11-02 10:09:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1635847790000|2021-11-02 10:09:50|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|2
1635847800000|2021-11-02 10:10:00|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|6
1635847810000|2021-11-02 10:10:10|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|8
1635847820000|2021-11-02 10:10:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635847840000|2021-11-02 10:10:40|1059.2|1054.2|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|6
1635847850000|2021-11-02 10:10:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|7
1635847860000|2021-11-02 10:11:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1635847890000|2021-11-02 10:11:30|1059.1|1054.1|1058.7|1053.7|1059.1|1054.1|1058.7|1053.7|6
1635847910000|2021-11-02 10:11:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1635847920000|2021-11-02 10:12:00|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1635847940000|2021-11-02 10:12:20|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1635847950000|2021-11-02 10:12:30|1058.7|1053.7|1058.4|1053.4|1058.8|1053.8|1058.3|1053.3|6
1635847960000|2021-11-02 10:12:40|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|5
1635847970000|2021-11-02 10:12:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1635847990000|2021-11-02 10:13:10|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1635848000000|2021-11-02 10:13:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1635848010000|2021-11-02 10:13:30|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|2
1635848020000|2021-11-02 10:13:40|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1635848030000|2021-11-02 10:13:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1635848040000|2021-11-02 10:14:00|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1058.9|1053.9|9
1635848070000|2021-11-02 10:14:30|1059|1054|1059|1054|1059.1|1054.1|1059|1054|9
1635848090000|2021-11-02 10:14:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635848100000|2021-11-02 10:15:00|1059|1054|1059.2|1054.2|1059.3|1054.3|1059|1054|7
1635848110000|2021-11-02 10:15:10|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1635848120000|2021-11-02 10:15:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|12
1635848130000|2021-11-02 10:15:30|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|8
1635848140000|2021-11-02 10:15:40|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|12
1635848150000|2021-11-02 10:15:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1635848160000|2021-11-02 10:16:00|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1635848170000|2021-11-02 10:16:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635848180000|2021-11-02 10:16:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635848210000|2021-11-02 10:16:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635848220000|2021-11-02 10:17:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1635848230000|2021-11-02 10:17:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1635848240000|2021-11-02 10:17:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1635848250000|2021-11-02 10:17:30|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|5
1635848280000|2021-11-02 10:18:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1635848290000|2021-11-02 10:18:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|5
1635848300000|2021-11-02 10:18:20|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|4
1635848310000|2021-11-02 10:18:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635848320000|2021-11-02 10:18:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635848330000|2021-11-02 10:18:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635848340000|2021-11-02 10:19:00|1059|1054|1059.1|1054.1|1059.2|1054.2|1059|1054|4
1635848350000|2021-11-02 10:19:10|1059|1054|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|10
1635848360000|2021-11-02 10:19:20|1059.1|1054.1|1058.9|1053.9|1059.2|1054.2|1058.9|1053.9|5
1635848370000|2021-11-02 10:19:30|1059|1054|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|4
1635848420000|2021-11-02 10:20:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1635848440000|2021-11-02 10:20:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|5
1635848450000|2021-11-02 10:20:50|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|2
1635848460000|2021-11-02 10:21:00|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|2
1635848470000|2021-11-02 10:21:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635848490000|2021-11-02 10:21:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|6
1635848500000|2021-11-02 10:21:40|1059.9|1054.9|1059.7|1054.7|1060|1055|1059.7|1054.7|5
1635848510000|2021-11-02 10:21:50|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|12
1635848530000|2021-11-02 10:22:10|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|6
1635848540000|2021-11-02 10:22:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1635848550000|2021-11-02 10:22:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|4
1635848560000|2021-11-02 10:22:40|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1635848570000|2021-11-02 10:22:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635848580000|2021-11-02 10:23:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635848620000|2021-11-02 10:23:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635848640000|2021-11-02 10:24:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635848670000|2021-11-02 10:24:30|1059.5|1054.5|1059.4|1054.4|1059.6|1054.6|1059.3|1054.3|6
1635848680000|2021-11-02 10:24:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1635848690000|2021-11-02 10:24:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635848700000|2021-11-02 10:25:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635848710000|2021-11-02 10:25:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1635848740000|2021-11-02 10:25:40|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1635848750000|2021-11-02 10:25:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1635848770000|2021-11-02 10:26:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1635848780000|2021-11-02 10:26:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1635848800000|2021-11-02 10:26:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1635848850000|2021-11-02 10:27:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1635848920000|2021-11-02 10:28:40|1059.8|1054.8|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|6
1635848930000|2021-11-02 10:28:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635848940000|2021-11-02 10:29:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635848950000|2021-11-02 10:29:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635848970000|2021-11-02 10:29:30|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|5
1635848980000|2021-11-02 10:29:40|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|3
1635848990000|2021-11-02 10:29:50|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|5
1635849000000|2021-11-02 10:30:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|14
1635849010000|2021-11-02 10:30:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1635849030000|2021-11-02 10:30:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1635849040000|2021-11-02 10:30:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|13
1635849060000|2021-11-02 10:31:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|6
1635849070000|2021-11-02 10:31:10|1059.5|1054.5|1058.7|1053.7|1059.6|1054.6|1058.6|1053.6|14
1635849080000|2021-11-02 10:31:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|7
1635849090000|2021-11-02 10:31:30|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1635849100000|2021-11-02 10:31:40|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1635849110000|2021-11-02 10:31:50|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1635849120000|2021-11-02 10:32:00|1058.6|1053.6|1058.7|1053.7|1059.1|1054.1|1058.6|1053.6|10
1635849130000|2021-11-02 10:32:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|21
1635849140000|2021-11-02 10:32:20|1058.6|1053.6|1059.1|1054.1|1059.1|1054.1|1058.6|1053.6|5
1635849150000|2021-11-02 10:32:30|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1635849160000|2021-11-02 10:32:40|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1635849190000|2021-11-02 10:33:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635849200000|2021-11-02 10:33:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635849210000|2021-11-02 10:33:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635849240000|2021-11-02 10:34:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1635849250000|2021-11-02 10:34:10|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|3
1635849260000|2021-11-02 10:34:20|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1635849270000|2021-11-02 10:34:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635849290000|2021-11-02 10:34:50|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|6
1635849300000|2021-11-02 10:35:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|4
1635849320000|2021-11-02 10:35:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1635849330000|2021-11-02 10:35:30|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|3
1635849340000|2021-11-02 10:35:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|5
1635849350000|2021-11-02 10:35:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|5
1635849360000|2021-11-02 10:36:00|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|12
1635849370000|2021-11-02 10:36:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635849380000|2021-11-02 10:36:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635849390000|2021-11-02 10:36:30|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|11
1635849400000|2021-11-02 10:36:40|1059|1054|1059|1054|1059|1054|1059|1054|1
1635849410000|2021-11-02 10:36:50|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|6
1635849420000|2021-11-02 10:37:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1635849450000|2021-11-02 10:37:30|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1635849460000|2021-11-02 10:37:40|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1635849470000|2021-11-02 10:37:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1635849480000|2021-11-02 10:38:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1635849490000|2021-11-02 10:38:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|10
1635849500000|2021-11-02 10:38:20|1059.9|1054.9|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|10
1635849520000|2021-11-02 10:38:40|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.1|1054.1|9
1635849530000|2021-11-02 10:38:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1635849540000|2021-11-02 10:39:00|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059|1054|11
1635849550000|2021-11-02 10:39:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1635849560000|2021-11-02 10:39:20|1059.4|1054.4|1059.7|1054.7|1059.7|1054.7|1059.3|1054.3|6
1635849570000|2021-11-02 10:39:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1635849580000|2021-11-02 10:39:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635849590000|2021-11-02 10:39:50|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|5
1635849600000|2021-11-02 10:40:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1059.9|1054.9|5
1635849610000|2021-11-02 10:40:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1059.9|1054.9|9
1635849620000|2021-11-02 10:40:20|1059.9|1054.9|1059.7|1054.7|1060|1055|1059.7|1054.7|10
1635849630000|2021-11-02 10:40:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1635849640000|2021-11-02 10:40:40|1059.9|1054.9|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|7
1635849650000|2021-11-02 10:40:50|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1635849660000|2021-11-02 10:41:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|6
1635849670000|2021-11-02 10:41:10|1060|1055|1060|1055|1060.1|1055.1|1059.9|1054.9|15
1635849680000|2021-11-02 10:41:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|8
1635849690000|2021-11-02 10:41:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|12
1635849700000|2021-11-02 10:41:40|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|7
1635849710000|2021-11-02 10:41:50|1059.8|1054.8|1059.8|1054.8|1060|1055|1059.8|1054.8|11
1635849720000|2021-11-02 10:42:00|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|4
1635849730000|2021-11-02 10:42:10|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|7
1635849740000|2021-11-02 10:42:20|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|5
1635849750000|2021-11-02 10:42:30|1060|1055|1060.4|1055.4|1060.4|1055.4|1060|1055|3
1635849760000|2021-11-02 10:42:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1635849770000|2021-11-02 10:42:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1635849790000|2021-11-02 10:43:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635849810000|2021-11-02 10:43:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635849830000|2021-11-02 10:43:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1635849840000|2021-11-02 10:44:00|1060.3|1055.3|1060.1|1055.1|1060.4|1055.4|1060.1|1055.1|8
1635849850000|2021-11-02 10:44:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1635849860000|2021-11-02 10:44:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1635849870000|2021-11-02 10:44:30|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|16
1635849880000|2021-11-02 10:44:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1635849890000|2021-11-02 10:44:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1635849900000|2021-11-02 10:45:00|1060|1055|1060|1055|1060|1055|1059.9|1054.9|9
1635849910000|2021-11-02 10:45:10|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1635849920000|2021-11-02 10:45:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635849930000|2021-11-02 10:45:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|7
1635849950000|2021-11-02 10:45:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1635849970000|2021-11-02 10:46:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635849990000|2021-11-02 10:46:30|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|4
1635850000000|2021-11-02 10:46:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1635850010000|2021-11-02 10:46:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635850020000|2021-11-02 10:47:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1635850030000|2021-11-02 10:47:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1635850040000|2021-11-02 10:47:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1635850050000|2021-11-02 10:47:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635850060000|2021-11-02 10:47:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635850070000|2021-11-02 10:47:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635850080000|2021-11-02 10:48:00|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|3
1635850120000|2021-11-02 10:48:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1635850130000|2021-11-02 10:48:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1635850140000|2021-11-02 10:49:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1635850150000|2021-11-02 10:49:10|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|7
1635850170000|2021-11-02 10:49:30|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.8|1054.8|4
1635850180000|2021-11-02 10:49:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635850250000|2021-11-02 10:50:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1635850260000|2021-11-02 10:51:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1635850290000|2021-11-02 10:51:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635850300000|2021-11-02 10:51:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1635850310000|2021-11-02 10:51:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635850320000|2021-11-02 10:52:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635850340000|2021-11-02 10:52:20|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1635850350000|2021-11-02 10:52:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1635850360000|2021-11-02 10:52:40|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1635850390000|2021-11-02 10:53:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635850400000|2021-11-02 10:53:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1635850410000|2021-11-02 10:53:30|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|7
1635850420000|2021-11-02 10:53:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1635850440000|2021-11-02 10:54:00|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1635850540000|2021-11-02 10:55:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635850560000|2021-11-02 10:56:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|14
1635850570000|2021-11-02 10:56:10|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|7
1635850600000|2021-11-02 10:56:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635850610000|2021-11-02 10:56:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|13
1635850620000|2021-11-02 10:57:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1635850650000|2021-11-02 10:57:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1635850740000|2021-11-02 10:59:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|13
1635850750000|2021-11-02 10:59:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635850760000|2021-11-02 10:59:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635850780000|2021-11-02 10:59:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1635850790000|2021-11-02 10:59:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1635850800000|2021-11-02 11:00:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1635850810000|2021-11-02 11:00:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1635850830000|2021-11-02 11:00:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635850840000|2021-11-02 11:00:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635850860000|2021-11-02 11:01:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|12
1635850870000|2021-11-02 11:01:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|15
1635850880000|2021-11-02 11:01:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635850890000|2021-11-02 11:01:30|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|5
1635850900000|2021-11-02 11:01:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1635851040000|2021-11-02 11:04:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635851060000|2021-11-02 11:04:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1635851070000|2021-11-02 11:04:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1635851080000|2021-11-02 11:04:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1635851090000|2021-11-02 11:04:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1635851100000|2021-11-02 11:05:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1635851110000|2021-11-02 11:05:10|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1635851120000|2021-11-02 11:05:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|8
1635851130000|2021-11-02 11:05:30|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1635851140000|2021-11-02 11:05:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1635851190000|2021-11-02 11:06:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1635851200000|2021-11-02 11:06:40|1060|1055|1060|1055|1060.1|1055.1|1060|1055|9
1635851220000|2021-11-02 11:07:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1635851240000|2021-11-02 11:07:20|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1635851310000|2021-11-02 11:08:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|6
1635851420000|2021-11-02 11:10:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1635851450000|2021-11-02 11:10:50|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1635851460000|2021-11-02 11:11:00|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|11
1635851470000|2021-11-02 11:11:10|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1635851480000|2021-11-02 11:11:20|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|7
1635851490000|2021-11-02 11:11:30|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1635851500000|2021-11-02 11:11:40|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1635851530000|2021-11-02 11:12:10|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|6
1635851550000|2021-11-02 11:12:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1635851570000|2021-11-02 11:12:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|13
1635851580000|2021-11-02 11:13:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1635851600000|2021-11-02 11:13:20|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1635851620000|2021-11-02 11:13:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1635851640000|2021-11-02 11:14:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1635851660000|2021-11-02 11:14:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1635851680000|2021-11-02 11:14:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1635851700000|2021-11-02 11:15:00|1059.9|1054.9|1059.4|1054.4|1059.9|1054.9|1059.3|1054.3|5
1635851710000|2021-11-02 11:15:10|1059.3|1054.3|1059.6|1054.6|1059.6|1054.6|1059.2|1054.2|6
1635851720000|2021-11-02 11:15:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|10
1635851730000|2021-11-02 11:15:30|1059.5|1054.5|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|4
1635851740000|2021-11-02 11:15:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1635851750000|2021-11-02 11:15:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1635851760000|2021-11-02 11:16:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1635851770000|2021-11-02 11:16:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1635851780000|2021-11-02 11:16:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1635851790000|2021-11-02 11:16:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1635851800000|2021-11-02 11:16:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1635851810000|2021-11-02 11:16:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1635851840000|2021-11-02 11:17:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635851890000|2021-11-02 11:18:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|3
1635851940000|2021-11-02 11:19:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1635851950000|2021-11-02 11:19:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635851970000|2021-11-02 11:19:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|4
1635851990000|2021-11-02 11:19:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635852000000|2021-11-02 11:20:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|6
1635852010000|2021-11-02 11:20:10|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|8
1635852020000|2021-11-02 11:20:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1635852030000|2021-11-02 11:20:30|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1635852070000|2021-11-02 11:21:10|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1635852080000|2021-11-02 11:21:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635852090000|2021-11-02 11:21:30|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1635852100000|2021-11-02 11:21:40|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1635852110000|2021-11-02 11:21:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1635852120000|2021-11-02 11:22:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1635852150000|2021-11-02 11:22:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1635852160000|2021-11-02 11:22:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1635852180000|2021-11-02 11:23:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|5
1635852200000|2021-11-02 11:23:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1635852240000|2021-11-02 11:24:00|1058.2|1053.2|1057.9|1052.9|1058.2|1053.2|1057.8|1052.8|5
1635852250000|2021-11-02 11:24:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635852270000|2021-11-02 11:24:30|1058|1053|1058|1053|1058|1053|1057.8|1052.8|5
1635852290000|2021-11-02 11:24:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635852300000|2021-11-02 11:25:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635852310000|2021-11-02 11:25:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|6
1635852330000|2021-11-02 11:25:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1635852340000|2021-11-02 11:25:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|10
1635852350000|2021-11-02 11:25:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1635852360000|2021-11-02 11:26:00|1057|1052|1057.1|1052.1|1057.2|1052.2|1056.9|1051.9|9
1635852370000|2021-11-02 11:26:10|1057|1052|1057|1052|1057.2|1052.2|1057|1052|4
1635852390000|2021-11-02 11:26:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635852410000|2021-11-02 11:26:50|1057.4|1052.4|1057.7|1052.7|1057.7|1052.7|1057.4|1052.4|3
1635852430000|2021-11-02 11:27:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1635852440000|2021-11-02 11:27:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1635852450000|2021-11-02 11:27:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635852460000|2021-11-02 11:27:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635852470000|2021-11-02 11:27:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1635852480000|2021-11-02 11:28:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|7
1635852490000|2021-11-02 11:28:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|14
1635852500000|2021-11-02 11:28:20|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1635852510000|2021-11-02 11:28:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|6
1635852520000|2021-11-02 11:28:40|1057.7|1052.7|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|5
1635852530000|2021-11-02 11:28:50|1057.8|1052.8|1058.3|1053.3|1058.3|1053.3|1057.7|1052.7|8
1635852540000|2021-11-02 11:29:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635852600000|2021-11-02 11:30:00|1058.1|1053.1|1057.5|1052.5|1058.1|1053.1|1057.5|1052.5|6
1635852610000|2021-11-02 11:30:10|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1635852620000|2021-11-02 11:30:20|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1635852630000|2021-11-02 11:30:30|1057.6|1052.6|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|6
1635852640000|2021-11-02 11:30:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|12
1635852650000|2021-11-02 11:30:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635852660000|2021-11-02 11:31:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1635852680000|2021-11-02 11:31:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635852720000|2021-11-02 11:32:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1635852730000|2021-11-02 11:32:10|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1635852750000|2021-11-02 11:32:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1635852780000|2021-11-02 11:33:00|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1635852790000|2021-11-02 11:33:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1635852800000|2021-11-02 11:33:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1635852810000|2021-11-02 11:33:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1635852820000|2021-11-02 11:33:40|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|7
1635852830000|2021-11-02 11:33:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|7
1635852840000|2021-11-02 11:34:00|1057.7|1052.7|1057.1|1052.1|1057.7|1052.7|1057|1052|12
1635852870000|2021-11-02 11:34:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1635852880000|2021-11-02 11:34:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1635852890000|2021-11-02 11:34:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1635852900000|2021-11-02 11:35:00|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|5
1635852910000|2021-11-02 11:35:10|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1635852920000|2021-11-02 11:35:20|1057|1052|1057.4|1052.4|1057.4|1052.4|1057|1052|5
1635852930000|2021-11-02 11:35:30|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|3
1635852940000|2021-11-02 11:35:40|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1635852950000|2021-11-02 11:35:50|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|2
1635852960000|2021-11-02 11:36:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|6
1635852970000|2021-11-02 11:36:10|1058.4|1053.4|1058.8|1053.8|1058.8|1053.8|1058.4|1053.4|5
1635852980000|2021-11-02 11:36:20|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|3
1635852990000|2021-11-02 11:36:30|1059.2|1054.2|1058.4|1053.4|1059.4|1054.4|1058|1053|6
1635853000000|2021-11-02 11:36:40|1058.5|1053.5|1059.2|1054.2|1059.3|1054.3|1058.5|1053.5|12
1635853010000|2021-11-02 11:36:50|1059.1|1054.1|1057.5|1052.5|1059.1|1054.1|1057.5|1052.5|8
1635853020000|2021-11-02 11:37:00|1057.1|1052.1|1057.9|1052.9|1057.9|1052.9|1057.1|1052.1|6
1635853030000|2021-11-02 11:37:10|1058|1053|1057.5|1052.5|1058.3|1053.3|1057.2|1052.2|14
1635853040000|2021-11-02 11:37:20|1057.6|1052.6|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|3
1635853050000|2021-11-02 11:37:30|1057.7|1052.7|1057.2|1052.2|1057.7|1052.7|1057.2|1052.2|4
1635853060000|2021-11-02 11:37:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1635853070000|2021-11-02 11:37:50|1056.9|1051.9|1056.4|1051.4|1056.9|1051.9|1056.3|1051.3|3
1635853080000|2021-11-02 11:38:00|1056.7|1051.7|1056.3|1051.3|1056.7|1051.7|1056.3|1051.3|3
1635853090000|2021-11-02 11:38:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1635853100000|2021-11-02 11:38:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1635853110000|2021-11-02 11:38:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635853130000|2021-11-02 11:38:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1635853140000|2021-11-02 11:39:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|5
1635853150000|2021-11-02 11:39:10|1056|1051|1056.3|1051.3|1056.3|1051.3|1055.9|1050.9|5
1635853160000|2021-11-02 11:39:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1635853180000|2021-11-02 11:39:40|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|5
1635853190000|2021-11-02 11:39:50|1056.7|1051.7|1056.2|1051.2|1056.8|1051.8|1056.2|1051.2|7
1635853210000|2021-11-02 11:40:10|1056.5|1051.5|1056.1|1051.1|1056.5|1051.5|1056.1|1051.1|3
1635853220000|2021-11-02 11:40:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1635853230000|2021-11-02 11:40:30|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1635853240000|2021-11-02 11:40:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1635853250000|2021-11-02 11:40:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635853260000|2021-11-02 11:41:00|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1635853270000|2021-11-02 11:41:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1635853280000|2021-11-02 11:41:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635853290000|2021-11-02 11:41:30|1056|1051|1056|1051|1056|1051|1055.8|1050.8|4
1635853310000|2021-11-02 11:41:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|6
1635853320000|2021-11-02 11:42:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1635853340000|2021-11-02 11:42:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1635853350000|2021-11-02 11:42:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1635853360000|2021-11-02 11:42:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|12
1635853370000|2021-11-02 11:42:50|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1635853380000|2021-11-02 11:43:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|10
1635853390000|2021-11-02 11:43:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|6
1635853400000|2021-11-02 11:43:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635853410000|2021-11-02 11:43:30|1055.6|1050.6|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|3
1635853420000|2021-11-02 11:43:40|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|6
1635853430000|2021-11-02 11:43:50|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|5
1635853440000|2021-11-02 11:44:00|1055.5|1050.5|1055.8|1050.8|1055.8|1050.8|1055.4|1050.4|9
1635853460000|2021-11-02 11:44:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|6
1635853470000|2021-11-02 11:44:30|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|5
1635853480000|2021-11-02 11:44:40|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1635853490000|2021-11-02 11:44:50|1055.2|1050.2|1055.5|1050.5|1055.6|1050.6|1055.2|1050.2|9
1635853500000|2021-11-02 11:45:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|15
1635853520000|2021-11-02 11:45:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635853530000|2021-11-02 11:45:30|1055.9|1050.9|1056.2|1051.2|1056.8|1051.8|1055.9|1050.9|8
1635853540000|2021-11-02 11:45:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1635853550000|2021-11-02 11:45:50|1056.7|1051.7|1056.3|1051.3|1056.7|1051.7|1056.3|1051.3|6
1635853560000|2021-11-02 11:46:00|1056.4|1051.4|1056.5|1051.5|1056.7|1051.7|1056.3|1051.3|17
1635853570000|2021-11-02 11:46:10|1056.6|1051.6|1056.1|1051.1|1056.6|1051.6|1056.1|1051.1|7
1635853580000|2021-11-02 11:46:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635853590000|2021-11-02 11:46:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1635853610000|2021-11-02 11:46:50|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056|1051|5
1635853620000|2021-11-02 11:47:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1635853630000|2021-11-02 11:47:10|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|9
1635853640000|2021-11-02 11:47:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|8
1635853650000|2021-11-02 11:47:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1635853670000|2021-11-02 11:47:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1635853680000|2021-11-02 11:48:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1635853710000|2021-11-02 11:48:30|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1635853720000|2021-11-02 11:48:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|6
1635853730000|2021-11-02 11:48:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635853740000|2021-11-02 11:49:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|7
1635853750000|2021-11-02 11:49:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1635853770000|2021-11-02 11:49:30|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1635853780000|2021-11-02 11:49:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635853790000|2021-11-02 11:49:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635853800000|2021-11-02 11:50:00|1055.9|1050.9|1055.7|1050.7|1056|1051|1055.7|1050.7|7
1635853810000|2021-11-02 11:50:10|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1635853860000|2021-11-02 11:51:00|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|17
1635853870000|2021-11-02 11:51:10|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1635853880000|2021-11-02 11:51:20|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|2
1635853890000|2021-11-02 11:51:30|1055.1|1050.1|1055.4|1050.4|1055.5|1050.5|1055.1|1050.1|5
1635853910000|2021-11-02 11:51:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1635853920000|2021-11-02 11:52:00|1055.5|1050.5|1055|1050|1055.5|1050.5|1055|1050|6
1635853930000|2021-11-02 11:52:10|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|4
1635853940000|2021-11-02 11:52:20|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|4
1635853950000|2021-11-02 11:52:30|1055|1050|1055|1050|1055.1|1050.1|1055|1050|5
1635853960000|2021-11-02 11:52:40|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1635853980000|2021-11-02 11:53:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1635853990000|2021-11-02 11:53:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1635854000000|2021-11-02 11:53:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1635854030000|2021-11-02 11:53:50|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1635854040000|2021-11-02 11:54:00|1055|1050|1054.8|1049.8|1055|1050|1054.8|1049.8|3
1635854050000|2021-11-02 11:54:10|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|9
1635854060000|2021-11-02 11:54:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1635854070000|2021-11-02 11:54:30|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|9
1635854080000|2021-11-02 11:54:40|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1635854090000|2021-11-02 11:54:50|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1635854100000|2021-11-02 11:55:00|1054.6|1049.6|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|5
1635854110000|2021-11-02 11:55:10|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|5
1635854120000|2021-11-02 11:55:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|3
1635854130000|2021-11-02 11:55:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|3
1635854140000|2021-11-02 11:55:40|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.1|1049.1|4
1635854150000|2021-11-02 11:55:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1635854160000|2021-11-02 11:56:00|1054.2|1049.2|1054.5|1049.5|1054.5|1049.5|1054.2|1049.2|6
1635854170000|2021-11-02 11:56:10|1054.4|1049.4|1054.6|1049.6|1054.7|1049.7|1054.4|1049.4|4
1635854180000|2021-11-02 11:56:20|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|10
1635854190000|2021-11-02 11:56:30|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1635854200000|2021-11-02 11:56:40|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1635854210000|2021-11-02 11:56:50|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|6
1635854220000|2021-11-02 11:57:00|1054|1049|1054.5|1049.5|1054.5|1049.5|1054|1049|5
1635854230000|2021-11-02 11:57:10|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|7
1635854240000|2021-11-02 11:57:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1635854250000|2021-11-02 11:57:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1635854260000|2021-11-02 11:57:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1635854270000|2021-11-02 11:57:50|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|9
1635854300000|2021-11-02 11:58:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1635854320000|2021-11-02 11:58:40|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|4
1635854330000|2021-11-02 11:58:50|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|6
1635854340000|2021-11-02 11:59:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1635854380000|2021-11-02 11:59:40|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1635854390000|2021-11-02 11:59:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|5
1635854400000|2021-11-02 12:00:00|1055.1|1050.1|1054.7|1049.7|1055.1|1050.1|1054.6|1049.6|8
1635854410000|2021-11-02 12:00:10|1054.6|1049.6|1055|1050|1055|1050|1054.6|1049.6|4
1635854420000|2021-11-02 12:00:20|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|9
1635854430000|2021-11-02 12:00:30|1054.9|1049.9|1055|1050|1055.2|1050.2|1054.9|1049.9|7
1635854440000|2021-11-02 12:00:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|5
1635854460000|2021-11-02 12:01:00|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|5
1635854470000|2021-11-02 12:01:10|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|9
1635854480000|2021-11-02 12:01:20|1055.2|1050.2|1054.8|1049.8|1055.2|1050.2|1054.8|1049.8|4
1635854490000|2021-11-02 12:01:30|1055|1050|1054.7|1049.7|1055|1050|1054.7|1049.7|5
1635854500000|2021-11-02 12:01:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1635854510000|2021-11-02 12:01:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.3|1049.3|7
1635854520000|2021-11-02 12:02:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|15
1635854530000|2021-11-02 12:02:10|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1635854540000|2021-11-02 12:02:20|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|16
1635854550000|2021-11-02 12:02:30|1054.3|1049.3|1053.9|1048.9|1054.4|1049.4|1053.9|1048.9|16
1635854560000|2021-11-02 12:02:40|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1635854570000|2021-11-02 12:02:50|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|5
1635854580000|2021-11-02 12:03:00|1053.7|1048.7|1054|1049|1054|1049|1053.7|1048.7|2
1635854590000|2021-11-02 12:03:10|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1635854600000|2021-11-02 12:03:20|1054|1049|1054.2|1049.2|1054.2|1049.2|1054|1049|3
1635854610000|2021-11-02 12:03:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1635854620000|2021-11-02 12:03:40|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1635854630000|2021-11-02 12:03:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1635854640000|2021-11-02 12:04:00|1053.9|1048.9|1054|1049|1054|1049|1053.7|1048.7|8
1635854650000|2021-11-02 12:04:10|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|12
1635854660000|2021-11-02 12:04:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1635854670000|2021-11-02 12:04:30|1054|1049|1054.6|1049.6|1054.6|1049.6|1054|1049|4
1635854680000|2021-11-02 12:04:40|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.4|1049.4|5
1635854690000|2021-11-02 12:04:50|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|7
1635854700000|2021-11-02 12:05:00|1054.3|1049.3|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|8
1635854710000|2021-11-02 12:05:10|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|5
1635854720000|2021-11-02 12:05:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1635854730000|2021-11-02 12:05:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1635854740000|2021-11-02 12:05:40|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1635854750000|2021-11-02 12:05:50|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.7|1048.7|7
1635854760000|2021-11-02 12:06:00|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|4
1635854770000|2021-11-02 12:06:10|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|2
1635854780000|2021-11-02 12:06:20|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|3
1635854790000|2021-11-02 12:06:30|1054|1049|1054.1|1049.1|1054.2|1049.2|1053.9|1048.9|6
1635854800000|2021-11-02 12:06:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054|1049|6
1635854810000|2021-11-02 12:06:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1635854820000|2021-11-02 12:07:00|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.7|1048.7|8
1635854830000|2021-11-02 12:07:10|1054|1049|1054.4|1049.4|1054.5|1049.5|1054|1049|11
1635854840000|2021-11-02 12:07:20|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|11
1635854850000|2021-11-02 12:07:30|1054|1049|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|7
1635854860000|2021-11-02 12:07:40|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|7
1635854870000|2021-11-02 12:07:50|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|21
1635854880000|2021-11-02 12:08:00|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.9|1048.9|6
1635854890000|2021-11-02 12:08:10|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|9
1635854900000|2021-11-02 12:08:20|1054|1049|1054.2|1049.2|1054.2|1049.2|1053.9|1048.9|11
1635854910000|2021-11-02 12:08:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|13
1635854920000|2021-11-02 12:08:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|10
1635854930000|2021-11-02 12:08:50|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1635854940000|2021-11-02 12:09:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1053.9|1048.9|23
1635854950000|2021-11-02 12:09:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|8
1635854960000|2021-11-02 12:09:20|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1635854970000|2021-11-02 12:09:30|1054|1049|1054|1049|1054.1|1049.1|1054|1049|9
1635854980000|2021-11-02 12:09:40|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1635854990000|2021-11-02 12:09:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1635855000000|2021-11-02 12:10:00|1053.7|1048.7|1054|1049|1054|1049|1053.6|1048.6|4
1635855010000|2021-11-02 12:10:10|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.9|1048.9|8
1635855020000|2021-11-02 12:10:20|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|5
1635855030000|2021-11-02 12:10:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1635855040000|2021-11-02 12:10:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1635855050000|2021-11-02 12:10:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|6
1635855060000|2021-11-02 12:11:00|1053.7|1048.7|1053.9|1048.9|1054|1049|1053.7|1048.7|6
1635855070000|2021-11-02 12:11:10|1054|1049|1054|1049|1054.1|1049.1|1053.9|1048.9|4
1635855080000|2021-11-02 12:11:20|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.7|1048.7|8
1635855090000|2021-11-02 12:11:30|1054|1049|1053.9|1048.9|1054|1049|1053.8|1048.8|4
1635855100000|2021-11-02 12:11:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1635855110000|2021-11-02 12:11:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1635855120000|2021-11-02 12:12:00|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|5
1635855130000|2021-11-02 12:12:10|1054|1049|1054|1049|1054.1|1049.1|1054|1049|7
1635855140000|2021-11-02 12:12:20|1054.1|1049.1|1054.6|1049.6|1054.7|1049.7|1054|1049|5
1635855150000|2021-11-02 12:12:30|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|3
1635855160000|2021-11-02 12:12:40|1054.6|1049.6|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|11
1635855170000|2021-11-02 12:12:50|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054|1049|5
1635855180000|2021-11-02 12:13:00|1054.2|1049.2|1055.9|1050.9|1055.9|1050.9|1053.9|1048.9|9
1635855190000|2021-11-02 12:13:10|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.2|1051.2|16
1635855200000|2021-11-02 12:13:20|1057.3|1052.3|1058.2|1053.2|1058.2|1053.2|1056|1051|19
1635855210000|2021-11-02 12:13:30|1058|1053|1058.5|1053.5|1058.9|1053.9|1058|1053|5
1635855220000|2021-11-02 12:13:40|1059.1|1054.1|1059|1054|1059.4|1054.4|1058.9|1053.9|10
1635855230000|2021-11-02 12:13:50|1058.9|1053.9|1059|1054|1059.1|1054.1|1058.7|1053.7|7
1635855240000|2021-11-02 12:14:00|1059.2|1054.2|1060.1|1055.1|1060.1|1055.1|1059.1|1054.1|12
1635855250000|2021-11-02 12:14:10|1060.2|1055.2|1060.4|1055.4|1060.6|1055.6|1060.2|1055.2|10
1635855260000|2021-11-02 12:14:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1635855270000|2021-11-02 12:14:30|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|5
1635855280000|2021-11-02 12:14:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1635855290000|2021-11-02 12:14:50|1060.1|1055.1|1060.5|1055.5|1060.5|1055.5|1060.1|1055.1|8
1635855300000|2021-11-02 12:15:00|1060.4|1055.4|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|6
1635855310000|2021-11-02 12:15:10|1060.3|1055.3|1060.6|1055.6|1060.7|1055.7|1060.2|1055.2|6
1635855320000|2021-11-02 12:15:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1635855330000|2021-11-02 12:15:30|1060.9|1055.9|1060.6|1055.6|1061|1056|1060.6|1055.6|4
1635855340000|2021-11-02 12:15:40|1060.2|1055.2|1060|1055|1060.3|1055.3|1060|1055|7
1635855350000|2021-11-02 12:15:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|7
1635855360000|2021-11-02 12:16:00|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1635855370000|2021-11-02 12:16:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|6
1635855380000|2021-11-02 12:16:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1635855400000|2021-11-02 12:16:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|4
1635855410000|2021-11-02 12:16:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.4|1054.4|8
1635855420000|2021-11-02 12:17:00|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|7
1635855430000|2021-11-02 12:17:10|1059.4|1054.4|1059.5|1054.5|1059.7|1054.7|1059.3|1054.3|9
1635855440000|2021-11-02 12:17:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1635855450000|2021-11-02 12:17:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|9
1635855460000|2021-11-02 12:17:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1635855480000|2021-11-02 12:18:00|1059.4|1054.4|1058.8|1053.8|1059.5|1054.5|1058.8|1053.8|10
1635855490000|2021-11-02 12:18:10|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|4
1635855500000|2021-11-02 12:18:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1635855510000|2021-11-02 12:18:30|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1635855520000|2021-11-02 12:18:40|1059|1054|1059.2|1054.2|1059.2|1054.2|1059|1054|7
1635855530000|2021-11-02 12:18:50|1059|1054|1059|1054|1059.2|1054.2|1059|1054|7
1635855540000|2021-11-02 12:19:00|1059.1|1054.1|1058.4|1053.4|1059.1|1054.1|1058|1053|17
1635855550000|2021-11-02 12:19:10|1058.6|1053.6|1058.9|1053.9|1058.9|1053.9|1058.5|1053.5|7
1635855560000|2021-11-02 12:19:20|1059|1054|1059.4|1054.4|1059.5|1054.5|1059|1054|7
1635855570000|2021-11-02 12:19:30|1059.5|1054.5|1060.2|1055.2|1060.2|1055.2|1059.5|1054.5|7
1635855580000|2021-11-02 12:19:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1635855590000|2021-11-02 12:19:50|1060.2|1055.2|1060.6|1055.6|1060.6|1055.6|1060.2|1055.2|10
1635855600000|2021-11-02 12:20:00|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.1|1055.1|12
1635855610000|2021-11-02 12:20:10|1060.4|1055.4|1060.6|1055.6|1060.8|1055.8|1060.2|1055.2|11
1635855620000|2021-11-02 12:20:20|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|11
1635855630000|2021-11-02 12:20:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|4
1635855640000|2021-11-02 12:20:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|8
1635855650000|2021-11-02 12:20:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|5
1635855660000|2021-11-02 12:21:00|1060.9|1055.9|1061.2|1056.2|1061.2|1056.2|1060.9|1055.9|6
1635855670000|2021-11-02 12:21:10|1061.5|1056.5|1061.3|1056.3|1061.6|1056.6|1061.3|1056.3|11
1635855680000|2021-11-02 12:21:20|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635855690000|2021-11-02 12:21:30|1061.2|1056.2|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|6
1635855700000|2021-11-02 12:21:40|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|6
1635855710000|2021-11-02 12:21:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|5
1635855720000|2021-11-02 12:22:00|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061|1056|11
1635855730000|2021-11-02 12:22:10|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1635855740000|2021-11-02 12:22:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1635855750000|2021-11-02 12:22:30|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|3
1635855760000|2021-11-02 12:22:40|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|2
1635855770000|2021-11-02 12:22:50|1062|1057|1062.3|1057.3|1062.3|1057.3|1061.9|1056.9|9
1635855780000|2021-11-02 12:23:00|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|5
1635855790000|2021-11-02 12:23:10|1061.8|1056.8|1062.2|1057.2|1062.2|1057.2|1061.8|1056.8|7
1635855800000|2021-11-02 12:23:20|1062.3|1057.3|1061.5|1056.5|1062.5|1057.5|1061.2|1056.2|11
1635855810000|2021-11-02 12:23:30|1061.4|1056.4|1061|1056|1061.6|1056.6|1060.9|1055.9|11
1635855820000|2021-11-02 12:23:40|1061.1|1056.1|1060.6|1055.6|1061.2|1056.2|1060.5|1055.5|8
1635855830000|2021-11-02 12:23:50|1060.7|1055.7|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|11
1635855840000|2021-11-02 12:24:00|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|21
1635855850000|2021-11-02 12:24:10|1061.2|1056.2|1061.8|1056.8|1061.8|1056.8|1061.2|1056.2|7
1635855860000|2021-11-02 12:24:20|1061.9|1056.9|1060|1055|1062.6|1057.6|1060|1055|10
1635855870000|2021-11-02 12:24:30|1059.3|1054.3|1059.2|1054.2|1060.6|1055.6|1058.6|1053.6|13
1635855880000|2021-11-02 12:24:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1058.9|1053.9|5
1635855890000|2021-11-02 12:24:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1635855900000|2021-11-02 12:25:00|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|3
1635855910000|2021-11-02 12:25:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1635855920000|2021-11-02 12:25:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1635855930000|2021-11-02 12:25:30|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059|1054|7
1635855940000|2021-11-02 12:25:40|1059.2|1054.2|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|3
1635855950000|2021-11-02 12:25:50|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1059|1054|3
1635855960000|2021-11-02 12:26:00|1059|1054|1058.7|1053.7|1059|1054|1058.7|1053.7|7
1635855970000|2021-11-02 12:26:10|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|13
1635855980000|2021-11-02 12:26:20|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|6
1635856000000|2021-11-02 12:26:40|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|4
1635856010000|2021-11-02 12:26:50|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|4
1635856020000|2021-11-02 12:27:00|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1635856030000|2021-11-02 12:27:10|1058.4|1053.4|1058|1053|1058.4|1053.4|1057.9|1052.9|6
1635856040000|2021-11-02 12:27:20|1057.9|1052.9|1058.5|1053.5|1058.5|1053.5|1057.9|1052.9|6
1635856050000|2021-11-02 12:27:30|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1635856060000|2021-11-02 12:27:40|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1635856070000|2021-11-02 12:27:50|1058.1|1053.1|1058.6|1053.6|1058.6|1053.6|1058.1|1053.1|4
1635856080000|2021-11-02 12:28:00|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|5
1635856090000|2021-11-02 12:28:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.1|1053.1|12
1635856100000|2021-11-02 12:28:20|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|3
1635856110000|2021-11-02 12:28:30|1058.6|1053.6|1058.5|1053.5|1058.7|1053.7|1058.4|1053.4|5
1635856120000|2021-11-02 12:28:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1635856130000|2021-11-02 12:28:50|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|2
1635856140000|2021-11-02 12:29:00|1058.4|1053.4|1058|1053|1058.4|1053.4|1057.9|1052.9|14
1635856150000|2021-11-02 12:29:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1635856200000|2021-11-02 12:30:00|1058|1053|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|14
1635856210000|2021-11-02 12:30:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1635856220000|2021-11-02 12:30:20|1057.2|1052.2|1057.3|1052.3|1057.5|1052.5|1057.2|1052.2|9
1635856230000|2021-11-02 12:30:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1635856240000|2021-11-02 12:30:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1635856250000|2021-11-02 12:30:50|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|6
1635856260000|2021-11-02 12:31:00|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.8|1052.8|2
1635856270000|2021-11-02 12:31:10|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|4
1635856280000|2021-11-02 12:31:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1635856300000|2021-11-02 12:31:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635856310000|2021-11-02 12:31:50|1058.2|1053.2|1058.1|1053.1|1058.3|1053.3|1058|1053|6
1635856320000|2021-11-02 12:32:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|6
1635856330000|2021-11-02 12:32:10|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1635856340000|2021-11-02 12:32:20|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|6
1635856350000|2021-11-02 12:32:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1635856360000|2021-11-02 12:32:40|1057.9|1052.9|1057.8|1052.8|1058|1053|1057.8|1052.8|4
1635856370000|2021-11-02 12:32:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635856380000|2021-11-02 12:33:00|1057.6|1052.6|1057.2|1052.2|1057.6|1052.6|1056.9|1051.9|13
1635856390000|2021-11-02 12:33:10|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|6
1635856400000|2021-11-02 12:33:20|1057.3|1052.3|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|7
1635856410000|2021-11-02 12:33:30|1057.2|1052.2|1057.2|1052.2|1057.4|1052.4|1057.1|1052.1|9
1635856420000|2021-11-02 12:33:40|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|4
1635856440000|2021-11-02 12:34:00|1057|1052|1056.8|1051.8|1057|1052|1056.8|1051.8|6
1635856460000|2021-11-02 12:34:20|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|7
1635856470000|2021-11-02 12:34:30|1056.1|1051.1|1055.7|1050.7|1056.2|1051.2|1055.6|1050.6|19
1635856480000|2021-11-02 12:34:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|4
1635856490000|2021-11-02 12:34:50|1055.6|1050.6|1055.8|1050.8|1055.9|1050.9|1055.3|1050.3|12
1635856500000|2021-11-02 12:35:00|1055.7|1050.7|1055.3|1050.3|1055.7|1050.7|1055.2|1050.2|10
1635856510000|2021-11-02 12:35:10|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1054.8|1049.8|5
1635856520000|2021-11-02 12:35:20|1055.2|1050.2|1055|1050|1055.2|1050.2|1054.7|1049.7|7
1635856530000|2021-11-02 12:35:30|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|5
1635856540000|2021-11-02 12:35:40|1054.7|1049.7|1055.2|1050.2|1055.2|1050.2|1054.7|1049.7|5
1635856560000|2021-11-02 12:36:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|15
1635856570000|2021-11-02 12:36:10|1055|1050|1055.4|1050.4|1055.5|1050.5|1055|1050|10
1635856580000|2021-11-02 12:36:20|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|3
1635856590000|2021-11-02 12:36:30|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|6
1635856600000|2021-11-02 12:36:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1635856610000|2021-11-02 12:36:50|1054.8|1049.8|1054.9|1049.9|1055|1050|1054.6|1049.6|10
1635856620000|2021-11-02 12:37:00|1055|1050|1054.7|1049.7|1055|1050|1054.5|1049.5|8
1635856630000|2021-11-02 12:37:10|1054.8|1049.8|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|4
1635856640000|2021-11-02 12:37:20|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|11
1635856650000|2021-11-02 12:37:30|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|7
1635856660000|2021-11-02 12:37:40|1054.5|1049.5|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|6
1635856670000|2021-11-02 12:37:50|1054.5|1049.5|1055.4|1050.4|1055.4|1050.4|1054.5|1049.5|3
1635856680000|2021-11-02 12:38:00|1055.5|1050.5|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|5
1635856690000|2021-11-02 12:38:10|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.3|1050.3|6
1635856700000|2021-11-02 12:38:20|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|6
1635856710000|2021-11-02 12:38:30|1055.1|1050.1|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|5
1635856720000|2021-11-02 12:38:40|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1635856730000|2021-11-02 12:38:50|1055|1050|1055|1050|1055|1050|1054.9|1049.9|7
1635856740000|2021-11-02 12:39:00|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|4
1635856750000|2021-11-02 12:39:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|4
1635856760000|2021-11-02 12:39:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1635856770000|2021-11-02 12:39:30|1054.9|1049.9|1055.9|1050.9|1055.9|1050.9|1054.9|1049.9|11
1635856780000|2021-11-02 12:39:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1635856790000|2021-11-02 12:39:50|1055.9|1050.9|1055.4|1050.4|1055.9|1050.9|1055.3|1050.3|22
1635856800000|2021-11-02 12:40:00|1055.3|1050.3|1055.1|1050.1|1055.4|1050.4|1055|1050|11
1635856810000|2021-11-02 12:40:10|1055|1050|1055.7|1050.7|1055.7|1050.7|1054.9|1049.9|9
1635856820000|2021-11-02 12:40:20|1056.1|1051.1|1056.5|1051.5|1056.5|1051.5|1055.7|1050.7|9
1635856830000|2021-11-02 12:40:30|1056.4|1051.4|1056|1051|1056.4|1051.4|1056|1051|5
1635856840000|2021-11-02 12:40:40|1055.3|1050.3|1055.8|1050.8|1055.8|1050.8|1055.3|1050.3|6
1635856850000|2021-11-02 12:40:50|1055.9|1050.9|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|4
1635856860000|2021-11-02 12:41:00|1056.2|1051.2|1055.7|1050.7|1056.3|1051.3|1055.7|1050.7|7
1635856870000|2021-11-02 12:41:10|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|8
1635856890000|2021-11-02 12:41:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635856910000|2021-11-02 12:41:50|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1635856920000|2021-11-02 12:42:00|1055.7|1050.7|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|4
1635856930000|2021-11-02 12:42:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635856940000|2021-11-02 12:42:20|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1635856950000|2021-11-02 12:42:30|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|5
1635856970000|2021-11-02 12:42:50|1055.9|1050.9|1056.4|1051.4|1056.4|1051.4|1055.8|1050.8|9
1635856980000|2021-11-02 12:43:00|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|7
1635856990000|2021-11-02 12:43:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|12
1635857000000|2021-11-02 12:43:20|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|21
1635857010000|2021-11-02 12:43:30|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1635857020000|2021-11-02 12:43:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|5
1635857030000|2021-11-02 12:43:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635857040000|2021-11-02 12:44:00|1056.8|1051.8|1057.3|1052.3|1057.3|1052.3|1056.8|1051.8|7
1635857050000|2021-11-02 12:44:10|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|11
1635857060000|2021-11-02 12:44:20|1057.7|1052.7|1058.6|1053.6|1058.7|1053.7|1057.7|1052.7|8
1635857070000|2021-11-02 12:44:30|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|5
1635857080000|2021-11-02 12:44:40|1058.7|1053.7|1059.7|1054.7|1059.7|1054.7|1058.7|1053.7|12
1635857090000|2021-11-02 12:44:50|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.5|1054.5|5
1635857100000|2021-11-02 12:45:00|1059.5|1054.5|1059.5|1054.5|1059.7|1054.7|1059.4|1054.4|8
1635857110000|2021-11-02 12:45:10|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|4
1635857120000|2021-11-02 12:45:20|1060|1055|1060.5|1055.5|1060.5|1055.5|1060|1055|3
1635857130000|2021-11-02 12:45:30|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.6|1055.6|5
1635857140000|2021-11-02 12:45:40|1061.1|1056.1|1060.7|1055.7|1061.1|1056.1|1060.6|1055.6|5
1635857150000|2021-11-02 12:45:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1635857160000|2021-11-02 12:46:00|1060.8|1055.8|1061.1|1056.1|1061.2|1056.2|1060.8|1055.8|7
1635857170000|2021-11-02 12:46:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1635857180000|2021-11-02 12:46:20|1061.4|1056.4|1061.9|1056.9|1062|1057|1061.4|1056.4|7
1635857190000|2021-11-02 12:46:30|1061.8|1056.8|1061.5|1056.5|1061.9|1056.9|1061.4|1056.4|9
1635857210000|2021-11-02 12:46:50|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|5
1635857220000|2021-11-02 12:47:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1635857240000|2021-11-02 12:47:20|1061.3|1056.3|1060.8|1055.8|1061.3|1056.3|1060.8|1055.8|5
1635857250000|2021-11-02 12:47:30|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.8|1055.8|4
1635857260000|2021-11-02 12:47:40|1061|1056|1061.3|1056.3|1061.4|1056.4|1061|1056|4
1635857270000|2021-11-02 12:47:50|1061.5|1056.5|1061.8|1056.8|1061.8|1056.8|1061.5|1056.5|5
1635857280000|2021-11-02 12:48:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1635857290000|2021-11-02 12:48:10|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|2
1635857300000|2021-11-02 12:48:20|1062.1|1057.1|1062.7|1057.7|1062.7|1057.7|1062.1|1057.1|7
1635857310000|2021-11-02 12:48:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1635857320000|2021-11-02 12:48:40|1062.9|1057.9|1062.7|1057.7|1063|1058|1062.7|1057.7|4
1635857330000|2021-11-02 12:48:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635857340000|2021-11-02 12:49:00|1062.5|1057.5|1061.8|1056.8|1062.5|1057.5|1061.6|1056.6|6
1635857350000|2021-11-02 12:49:10|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|3
1635857380000|2021-11-02 12:49:40|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1635857390000|2021-11-02 12:49:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1635857400000|2021-11-02 12:50:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1635857410000|2021-11-02 12:50:10|1061.3|1056.3|1061.7|1056.7|1061.7|1056.7|1061.3|1056.3|9
1635857420000|2021-11-02 12:50:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1635857430000|2021-11-02 12:50:30|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|3
1635857440000|2021-11-02 12:50:40|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1635857460000|2021-11-02 12:51:00|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|2
1635857470000|2021-11-02 12:51:10|1062.3|1057.3|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|5
1635857480000|2021-11-02 12:51:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1635857490000|2021-11-02 12:51:30|1062.4|1057.4|1062.9|1057.9|1062.9|1057.9|1062.3|1057.3|9
1635857500000|2021-11-02 12:51:40|1063|1058|1062.2|1057.2|1063.1|1058.1|1062|1057|8
1635857510000|2021-11-02 12:51:50|1062.1|1057.1|1062.4|1057.4|1062.5|1057.5|1062.1|1057.1|7
1635857520000|2021-11-02 12:52:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1635857530000|2021-11-02 12:52:10|1062.2|1057.2|1062|1057|1062.3|1057.3|1062|1057|4
1635857540000|2021-11-02 12:52:20|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|5
1635857550000|2021-11-02 12:52:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1635857560000|2021-11-02 12:52:40|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|5
1635857570000|2021-11-02 12:52:50|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|4
1635857580000|2021-11-02 12:53:00|1061.5|1056.5|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|15
1635857590000|2021-11-02 12:53:10|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|6
1635857600000|2021-11-02 12:53:20|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|5
1635857610000|2021-11-02 12:53:30|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|3
1635857620000|2021-11-02 12:53:40|1062|1057|1061.9|1056.9|1062|1057|1061.8|1056.8|4
1635857630000|2021-11-02 12:53:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061|1056|7
1635857640000|2021-11-02 12:54:00|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061|1056|10
1635857650000|2021-11-02 12:54:10|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1061|1056|6
1635857660000|2021-11-02 12:54:20|1061.4|1056.4|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|8
1635857670000|2021-11-02 12:54:30|1061.9|1056.9|1062.5|1057.5|1062.5|1057.5|1061.9|1056.9|7
1635857680000|2021-11-02 12:54:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1635857690000|2021-11-02 12:54:50|1062.7|1057.7|1063|1058|1063|1058|1062.7|1057.7|4
1635857700000|2021-11-02 12:55:00|1063.1|1058.1|1063|1058|1063.1|1058.1|1062.9|1057.9|8
1635857710000|2021-11-02 12:55:10|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|3
1635857720000|2021-11-02 12:55:20|1063.2|1058.2|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|4
1635857730000|2021-11-02 12:55:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|4
1635857740000|2021-11-02 12:55:40|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.4|1058.4|5
1635857750000|2021-11-02 12:55:50|1063.9|1058.9|1062.8|1057.8|1063.9|1058.9|1062.7|1057.7|14
1635857760000|2021-11-02 12:56:00|1062.1|1057.1|1061.6|1056.6|1062.1|1057.1|1061.5|1056.5|4
1635857770000|2021-11-02 12:56:10|1061.4|1056.4|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|2
1635857780000|2021-11-02 12:56:20|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1635857790000|2021-11-02 12:56:30|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|4
1635857800000|2021-11-02 12:56:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1635857810000|2021-11-02 12:56:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635857820000|2021-11-02 12:57:00|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1635857830000|2021-11-02 12:57:10|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1635857840000|2021-11-02 12:57:20|1061|1056|1060.7|1055.7|1061|1056|1060.7|1055.7|3
1635857850000|2021-11-02 12:57:30|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|2
1635857860000|2021-11-02 12:57:40|1060.7|1055.7|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|2
1635857870000|2021-11-02 12:57:50|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|3
1635857880000|2021-11-02 12:58:00|1061.5|1056.5|1062|1057|1062|1057|1061.5|1056.5|6
1635857890000|2021-11-02 12:58:10|1062.2|1057.2|1062.1|1057.1|1062.3|1057.3|1062|1057|7
1635857900000|2021-11-02 12:58:20|1062|1057|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|8
1635857910000|2021-11-02 12:58:30|1061.8|1056.8|1061.4|1056.4|1061.8|1056.8|1061.4|1056.4|2
1635857920000|2021-11-02 12:58:40|1061|1056|1061|1056|1061|1056|1060.6|1055.6|7
1635857930000|2021-11-02 12:58:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1635857940000|2021-11-02 12:59:00|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.2|1055.2|4
1635857950000|2021-11-02 12:59:10|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|4
1635857960000|2021-11-02 12:59:20|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|2
1635857970000|2021-11-02 12:59:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1635857980000|2021-11-02 12:59:40|1060.7|1055.7|1061|1056|1061|1056|1060.7|1055.7|2
1635858000000|2021-11-02 13:00:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|13
1635858010000|2021-11-02 13:00:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1635858020000|2021-11-02 13:00:20|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|5
1635858030000|2021-11-02 13:00:30|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1635858040000|2021-11-02 13:00:40|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1635858050000|2021-11-02 13:00:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1635858060000|2021-11-02 13:01:00|1061.1|1056.1|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|5
1635858070000|2021-11-02 13:01:10|1060.3|1055.3|1060|1055|1060.3|1055.3|1059.9|1054.9|5
1635858080000|2021-11-02 13:01:20|1059.9|1054.9|1059.1|1054.1|1059.9|1054.9|1059.1|1054.1|7
1635858090000|2021-11-02 13:01:30|1059.2|1054.2|1058.8|1053.8|1059.2|1054.2|1058.7|1053.7|14
1635858100000|2021-11-02 13:01:40|1058.7|1053.7|1057.9|1052.9|1058.7|1053.7|1057.8|1052.8|8
1635858110000|2021-11-02 13:01:50|1057.8|1052.8|1057.2|1052.2|1057.9|1052.9|1057.2|1052.2|9
1635858120000|2021-11-02 13:02:00|1057.7|1052.7|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|5
1635858130000|2021-11-02 13:02:10|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1635858140000|2021-11-02 13:02:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635858150000|2021-11-02 13:02:30|1058.2|1053.2|1057.4|1052.4|1058.2|1053.2|1057.4|1052.4|7
1635858160000|2021-11-02 13:02:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1635858170000|2021-11-02 13:02:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057|1052|8
1635858180000|2021-11-02 13:03:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1635858190000|2021-11-02 13:03:10|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057|1052|7
1635858200000|2021-11-02 13:03:20|1057|1052|1057.9|1052.9|1058|1053|1056.9|1051.9|10
1635858210000|2021-11-02 13:03:30|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.5|1052.5|7
1635858220000|2021-11-02 13:03:40|1057.8|1052.8|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|3
1635858230000|2021-11-02 13:03:50|1057.3|1052.3|1056.6|1051.6|1057.3|1052.3|1056.6|1051.6|9
1635858240000|2021-11-02 13:04:00|1056.4|1051.4|1056.2|1051.2|1056.5|1051.5|1056.2|1051.2|13
1635858250000|2021-11-02 13:04:10|1056.3|1051.3|1056.4|1051.4|1056.6|1051.6|1056.3|1051.3|10
1635858260000|2021-11-02 13:04:20|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056.2|1051.2|7
1635858270000|2021-11-02 13:04:30|1056.6|1051.6|1056.3|1051.3|1056.7|1051.7|1056.3|1051.3|8
1635858280000|2021-11-02 13:04:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056|1051|9
1635858290000|2021-11-02 13:04:50|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|3
1635858300000|2021-11-02 13:05:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|12
1635858310000|2021-11-02 13:05:10|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1635858320000|2021-11-02 13:05:20|1056.5|1051.5|1055.5|1050.5|1056.5|1051.5|1055.5|1050.5|11
1635858330000|2021-11-02 13:05:30|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.3|1050.3|6
1635858340000|2021-11-02 13:05:40|1055.6|1050.6|1055.8|1050.8|1055.9|1050.9|1055.6|1050.6|4
1635858350000|2021-11-02 13:05:50|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.8|1050.8|9
1635858360000|2021-11-02 13:06:00|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|5
1635858370000|2021-11-02 13:06:10|1055.7|1050.7|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|4
1635858380000|2021-11-02 13:06:20|1055.7|1050.7|1056.3|1051.3|1056.4|1051.4|1055.7|1050.7|5
1635858390000|2021-11-02 13:06:30|1056.2|1051.2|1055.7|1050.7|1056.2|1051.2|1055.7|1050.7|12
1635858400000|2021-11-02 13:06:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|4
1635858410000|2021-11-02 13:06:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1635858420000|2021-11-02 13:07:00|1056.1|1051.1|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|6
1635858430000|2021-11-02 13:07:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1635858440000|2021-11-02 13:07:20|1055.6|1050.6|1055.2|1050.2|1055.6|1050.6|1055.2|1050.2|4
1635858450000|2021-11-02 13:07:30|1055|1050|1054.5|1049.5|1055|1050|1054.4|1049.4|5
1635858460000|2021-11-02 13:07:40|1054.4|1049.4|1055|1050|1055.1|1050.1|1054.4|1049.4|9
1635858470000|2021-11-02 13:07:50|1054.9|1049.9|1055|1050|1055.2|1050.2|1054.9|1049.9|7
1635858480000|2021-11-02 13:08:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.8|1049.8|11
1635858490000|2021-11-02 13:08:10|1054.8|1049.8|1055.4|1050.4|1055.4|1050.4|1054.6|1049.6|10
1635858500000|2021-11-02 13:08:20|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|3
1635858510000|2021-11-02 13:08:30|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|4
1635858520000|2021-11-02 13:08:40|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1635858530000|2021-11-02 13:08:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|7
1635858540000|2021-11-02 13:09:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1635858550000|2021-11-02 13:09:10|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|2
1635858560000|2021-11-02 13:09:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1635858570000|2021-11-02 13:09:30|1055.6|1050.6|1056.1|1051.1|1056.1|1051.1|1055.6|1050.6|12
1635858580000|2021-11-02 13:09:40|1056.2|1051.2|1056.5|1051.5|1056.6|1051.6|1056.1|1051.1|5
1635858590000|2021-11-02 13:09:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1635858600000|2021-11-02 13:10:00|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|5
1635858610000|2021-11-02 13:10:10|1056.7|1051.7|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|7
1635858620000|2021-11-02 13:10:20|1056.5|1051.5|1056.2|1051.2|1056.6|1051.6|1056.2|1051.2|11
1635858630000|2021-11-02 13:10:30|1056.1|1051.1|1055.7|1050.7|1056.1|1051.1|1055.6|1050.6|7
1635858640000|2021-11-02 13:10:40|1055.4|1050.4|1055.6|1050.6|1055.9|1050.9|1055.4|1050.4|12
1635858650000|2021-11-02 13:10:50|1055.5|1050.5|1055.3|1050.3|1055.6|1050.6|1055.3|1050.3|12
1635858660000|2021-11-02 13:11:00|1055.2|1050.2|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|6
1635858670000|2021-11-02 13:11:10|1055.2|1050.2|1055.5|1050.5|1055.5|1050.5|1055.1|1050.1|17
1635858680000|2021-11-02 13:11:20|1055.4|1050.4|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|6
1635858690000|2021-11-02 13:11:30|1055.7|1050.7|1055.1|1050.1|1055.7|1050.7|1055.1|1050.1|7
1635858700000|2021-11-02 13:11:40|1055|1050|1055.4|1050.4|1055.5|1050.5|1055|1050|9
1635858710000|2021-11-02 13:11:50|1055.2|1050.2|1054.7|1049.7|1055.2|1050.2|1054.7|1049.7|7
1635858720000|2021-11-02 13:12:00|1054.6|1049.6|1055.8|1050.8|1055.8|1050.8|1054.6|1049.6|18
1635858730000|2021-11-02 13:12:10|1055.7|1050.7|1056.6|1051.6|1056.6|1051.6|1055.7|1050.7|6
1635858740000|2021-11-02 13:12:20|1056.5|1051.5|1055.9|1050.9|1056.5|1051.5|1055.9|1050.9|7
1635858750000|2021-11-02 13:12:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1635858760000|2021-11-02 13:12:40|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1635858770000|2021-11-02 13:12:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1635858780000|2021-11-02 13:13:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1635858790000|2021-11-02 13:13:10|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.2|1050.2|6
1635858800000|2021-11-02 13:13:20|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1635858810000|2021-11-02 13:13:30|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1635858820000|2021-11-02 13:13:40|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|8
1635858840000|2021-11-02 13:14:00|1055.5|1050.5|1055.7|1050.7|1055.8|1050.8|1055.5|1050.5|5
1635858850000|2021-11-02 13:14:10|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|5
1635858860000|2021-11-02 13:14:20|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|14
1635858870000|2021-11-02 13:14:30|1055.4|1050.4|1056.2|1051.2|1056.2|1051.2|1055.4|1050.4|10
1635858880000|2021-11-02 13:14:40|1056.3|1051.3|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|8
1635858890000|2021-11-02 13:14:50|1056.9|1051.9|1057.3|1052.3|1057.3|1052.3|1056.9|1051.9|8
1635858900000|2021-11-02 13:15:00|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1635858910000|2021-11-02 13:15:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|8
1635858920000|2021-11-02 13:15:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1635858930000|2021-11-02 13:15:30|1057.1|1052.1|1056.3|1051.3|1057.1|1052.1|1056.3|1051.3|6
1635858940000|2021-11-02 13:15:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|7
1635858950000|2021-11-02 13:15:50|1056.7|1051.7|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|2
1635858960000|2021-11-02 13:16:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1635858970000|2021-11-02 13:16:10|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|6
1635858980000|2021-11-02 13:16:20|1056.7|1051.7|1056.1|1051.1|1056.7|1051.7|1056.1|1051.1|10
1635858990000|2021-11-02 13:16:30|1056.2|1051.2|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|5
1635859020000|2021-11-02 13:17:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1635859030000|2021-11-02 13:17:10|1057.2|1052.2|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|3
1635859050000|2021-11-02 13:17:30|1057.1|1052.1|1056.8|1051.8|1057.1|1052.1|1056.8|1051.8|4
1635859060000|2021-11-02 13:17:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1635859080000|2021-11-02 13:18:00|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|3
1635859090000|2021-11-02 13:18:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1635859100000|2021-11-02 13:18:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|11
1635859110000|2021-11-02 13:18:30|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1635859120000|2021-11-02 13:18:40|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|7
1635859140000|2021-11-02 13:19:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1635859170000|2021-11-02 13:19:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1635859180000|2021-11-02 13:19:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|6
1635859190000|2021-11-02 13:19:50|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.6|1052.6|11
1635859200000|2021-11-02 13:20:00|1057.6|1052.6|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|13
1635859220000|2021-11-02 13:20:20|1057.7|1052.7|1058.4|1053.4|1058.4|1053.4|1057.7|1052.7|5
1635859230000|2021-11-02 13:20:30|1058.3|1053.3|1057.9|1052.9|1058.4|1053.4|1057.9|1052.9|5
1635859240000|2021-11-02 13:20:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1635859250000|2021-11-02 13:20:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1635859260000|2021-11-02 13:21:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058|1053|14
1635859270000|2021-11-02 13:21:10|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|8
1635859290000|2021-11-02 13:21:30|1058.4|1053.4|1058.3|1053.3|1058.5|1053.5|1058.2|1053.2|8
1635859300000|2021-11-02 13:21:40|1058.2|1053.2|1057.9|1052.9|1058.3|1053.3|1057.9|1052.9|8
1635859310000|2021-11-02 13:21:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1635859320000|2021-11-02 13:22:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|6
1635859330000|2021-11-02 13:22:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1635859340000|2021-11-02 13:22:20|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|2
1635859360000|2021-11-02 13:22:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1635859370000|2021-11-02 13:22:50|1057.9|1052.9|1058|1053|1058|1053|1057.8|1052.8|14
1635859380000|2021-11-02 13:23:00|1057.9|1052.9|1057.6|1052.6|1057.9|1052.9|1057.6|1052.6|6
1635859390000|2021-11-02 13:23:10|1057.5|1052.5|1057.9|1052.9|1057.9|1052.9|1057.5|1052.5|6
1635859400000|2021-11-02 13:23:20|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1635859410000|2021-11-02 13:23:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1635859420000|2021-11-02 13:23:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1635859430000|2021-11-02 13:23:50|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|4
1635859440000|2021-11-02 13:24:00|1057.8|1052.8|1057.4|1052.4|1057.8|1052.8|1057.4|1052.4|6
1635859450000|2021-11-02 13:24:10|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|2
1635859460000|2021-11-02 13:24:20|1057.5|1052.5|1057.9|1052.9|1057.9|1052.9|1057.5|1052.5|2
1635859490000|2021-11-02 13:24:50|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|4
1635859510000|2021-11-02 13:25:10|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1635859520000|2021-11-02 13:25:20|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1635859530000|2021-11-02 13:25:30|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|9
1635859540000|2021-11-02 13:25:40|1058|1053|1058|1053|1058.1|1053.1|1057.9|1052.9|6
1635859550000|2021-11-02 13:25:50|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|3
1635859560000|2021-11-02 13:26:00|1058|1053|1058|1053|1058|1053|1057.8|1052.8|11
1635859570000|2021-11-02 13:26:10|1057.9|1052.9|1058.9|1053.9|1059.1|1054.1|1057.9|1052.9|9
1635859580000|2021-11-02 13:26:20|1059|1054|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|4
1635859590000|2021-11-02 13:26:30|1059|1054|1059|1054|1059|1054|1058.8|1053.8|13
1635859600000|2021-11-02 13:26:40|1058.9|1053.9|1059.6|1054.6|1060.3|1055.3|1058.9|1053.9|9
1635859610000|2021-11-02 13:26:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1635859620000|2021-11-02 13:27:00|1059.4|1054.4|1058.7|1053.7|1059.4|1054.4|1058.7|1053.7|13
1635859630000|2021-11-02 13:27:10|1058.8|1053.8|1058.7|1053.7|1058.9|1053.9|1058.6|1053.6|11
1635859640000|2021-11-02 13:27:20|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|8
1635859650000|2021-11-02 13:27:30|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.3|1053.3|7
1635859660000|2021-11-02 13:27:40|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1058.1|1053.1|6
1635859670000|2021-11-02 13:27:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1635859680000|2021-11-02 13:28:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1635859690000|2021-11-02 13:28:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1635859700000|2021-11-02 13:28:20|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|5
1635859710000|2021-11-02 13:28:30|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.5|1053.5|4
1635859720000|2021-11-02 13:28:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1635859730000|2021-11-02 13:28:50|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.1|1053.1|6
1635859740000|2021-11-02 13:29:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1635859750000|2021-11-02 13:29:10|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|9
1635859760000|2021-11-02 13:29:20|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|5
1635859770000|2021-11-02 13:29:30|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.6|1053.6|6
1635859780000|2021-11-02 13:29:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|5
1635859790000|2021-11-02 13:29:50|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1635859800000|2021-11-02 13:30:00|1059.1|1054.1|1058.5|1053.5|1059.1|1054.1|1058.4|1053.4|23
1635859810000|2021-11-02 13:30:10|1058.6|1053.6|1059.2|1054.2|1059.2|1054.2|1058.6|1053.6|6
1635859820000|2021-11-02 13:30:20|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|7
1635859830000|2021-11-02 13:30:30|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059|1054|8
1635859840000|2021-11-02 13:30:40|1059|1054|1059.1|1054.1|1059.2|1054.2|1059|1054|10
1635859850000|2021-11-02 13:30:50|1059|1054|1057.6|1052.6|1059.2|1054.2|1057.6|1052.6|13
1635859860000|2021-11-02 13:31:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1056.8|1051.8|18
1635859870000|2021-11-02 13:31:10|1056.8|1051.8|1056.8|1051.8|1057.4|1052.4|1056.2|1051.2|29
1635859880000|2021-11-02 13:31:20|1056.9|1051.9|1057.5|1052.5|1057.5|1052.5|1056.4|1051.4|23
1635859890000|2021-11-02 13:31:30|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1056.3|1051.3|16
1635859900000|2021-11-02 13:31:40|1057.2|1052.2|1056|1051|1057.2|1052.2|1056|1051|10
1635859910000|2021-11-02 13:31:50|1056.1|1051.1|1055.4|1050.4|1056.1|1051.1|1055.3|1050.3|12
1635859920000|2021-11-02 13:32:00|1055.1|1050.1|1055.6|1050.6|1055.7|1050.7|1054.8|1049.8|14
1635859930000|2021-11-02 13:32:10|1055.7|1050.7|1055|1050|1055.9|1050.9|1055|1050|16
1635859940000|2021-11-02 13:32:20|1054.9|1049.9|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|11
1635859950000|2021-11-02 13:32:30|1054.5|1049.5|1054|1049|1054.5|1049.5|1054|1049|6
1635859960000|2021-11-02 13:32:40|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1054.1|1049.1|6
1635859970000|2021-11-02 13:32:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1635859980000|2021-11-02 13:33:00|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|5
1635859990000|2021-11-02 13:33:10|1054.5|1049.5|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|7
1635860000000|2021-11-02 13:33:20|1054.4|1049.4|1054|1049|1054.4|1049.4|1054|1049|6
1635860010000|2021-11-02 13:33:30|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.8|1048.8|4
1635860020000|2021-11-02 13:33:40|1053.9|1048.9|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|4
1635860030000|2021-11-02 13:33:50|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|6
1635860040000|2021-11-02 13:34:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1635860050000|2021-11-02 13:34:10|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.5|1047.5|10
1635860060000|2021-11-02 13:34:20|1052.8|1047.8|1053.4|1048.4|1053.4|1048.4|1052.8|1047.8|9
1635860070000|2021-11-02 13:34:30|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053|1048|21
1635860080000|2021-11-02 13:34:40|1053.3|1048.3|1053|1048|1053.3|1048.3|1053|1048|17
1635860090000|2021-11-02 13:34:50|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1635860100000|2021-11-02 13:35:00|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1635860110000|2021-11-02 13:35:10|1053|1048|1053.5|1048.5|1053.5|1048.5|1053|1048|7
1635860120000|2021-11-02 13:35:20|1053.6|1048.6|1053.3|1048.3|1053.6|1048.6|1053.3|1048.3|8
1635860130000|2021-11-02 13:35:30|1053.4|1048.4|1053|1048|1053.4|1048.4|1052.9|1047.9|13
1635860150000|2021-11-02 13:35:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1635860160000|2021-11-02 13:36:00|1053|1048|1052.6|1047.6|1053|1048|1052.2|1047.2|13
1635860170000|2021-11-02 13:36:10|1052.5|1047.5|1052.8|1047.8|1052.8|1047.8|1052.4|1047.4|16
1635860180000|2021-11-02 13:36:20|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.6|1047.6|9
1635860190000|2021-11-02 13:36:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|3
1635860200000|2021-11-02 13:36:40|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|4
1635860210000|2021-11-02 13:36:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1635860220000|2021-11-02 13:37:00|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|9
1635860230000|2021-11-02 13:37:10|1052.6|1047.6|1053.3|1048.3|1053.3|1048.3|1052.6|1047.6|8
1635860240000|2021-11-02 13:37:20|1053.4|1048.4|1053.6|1048.6|1053.7|1048.7|1053.3|1048.3|13
1635860250000|2021-11-02 13:37:30|1053.5|1048.5|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|5
1635860260000|2021-11-02 13:37:40|1053.2|1048.2|1053.4|1048.4|1053.9|1048.9|1053.2|1048.2|15
1635860270000|2021-11-02 13:37:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.3|1048.3|8
1635860280000|2021-11-02 13:38:00|1053.4|1048.4|1052.9|1047.9|1053.4|1048.4|1052.9|1047.9|13
1635860290000|2021-11-02 13:38:10|1053.1|1048.1|1052.9|1047.9|1053.5|1048.5|1052.9|1047.9|11
1635860300000|2021-11-02 13:38:20|1053|1048|1052.7|1047.7|1053|1048|1052.6|1047.6|10
1635860310000|2021-11-02 13:38:30|1052.6|1047.6|1053|1048|1053.1|1048.1|1052.6|1047.6|8
1635860320000|2021-11-02 13:38:40|1052.9|1047.9|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|7
1635860330000|2021-11-02 13:38:50|1052.8|1047.8|1052.5|1047.5|1052.9|1047.9|1052.4|1047.4|11
1635860340000|2021-11-02 13:39:00|1052.4|1047.4|1052.1|1047.1|1052.4|1047.4|1052|1047|8
1635860350000|2021-11-02 13:39:10|1052|1047|1051.5|1046.5|1052|1047|1051.5|1046.5|5
1635860360000|2021-11-02 13:39:20|1051.2|1046.2|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|2
1635860370000|2021-11-02 13:39:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635860380000|2021-11-02 13:39:40|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1635860390000|2021-11-02 13:39:50|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|4
1635860400000|2021-11-02 13:40:00|1051.3|1046.3|1051.2|1046.2|1051.4|1046.4|1051.1|1046.1|6
1635860410000|2021-11-02 13:40:10|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|5
1635860420000|2021-11-02 13:40:20|1051.3|1046.3|1050.8|1045.8|1051.4|1046.4|1050.8|1045.8|14
1635860430000|2021-11-02 13:40:30|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|2
1635860440000|2021-11-02 13:40:40|1051|1046|1051|1046|1051|1046|1051|1046|1
1635860450000|2021-11-02 13:40:50|1051.1|1046.1|1051.4|1046.4|1051.4|1046.4|1050.7|1045.7|5
1635860460000|2021-11-02 13:41:00|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1050.9|1045.9|14
1635860470000|2021-11-02 13:41:10|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|6
1635860480000|2021-11-02 13:41:20|1051.3|1046.3|1051.9|1046.9|1051.9|1046.9|1051.3|1046.3|7
1635860490000|2021-11-02 13:41:30|1052.1|1047.1|1051.7|1046.7|1052.1|1047.1|1051.5|1046.5|14
1635860500000|2021-11-02 13:41:40|1051.6|1046.6|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|8
1635860510000|2021-11-02 13:41:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635860520000|2021-11-02 13:42:00|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|9
1635860530000|2021-11-02 13:42:10|1051.2|1046.2|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|6
1635860540000|2021-11-02 13:42:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1050.9|1045.9|7
1635860550000|2021-11-02 13:42:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|6
1635860560000|2021-11-02 13:42:40|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|10
1635860570000|2021-11-02 13:42:50|1051.4|1046.4|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|4
1635860580000|2021-11-02 13:43:00|1051.7|1046.7|1052.5|1047.5|1052.6|1047.6|1051.7|1046.7|19
1635860590000|2021-11-02 13:43:10|1052.6|1047.6|1054.7|1049.7|1054.9|1049.9|1052.2|1047.2|32
1635860600000|2021-11-02 13:43:20|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|5
1635860610000|2021-11-02 13:43:30|1054.6|1049.6|1055.6|1050.6|1055.7|1050.7|1054.6|1049.6|7
1635860620000|2021-11-02 13:43:40|1055.5|1050.5|1054.6|1049.6|1055.6|1050.6|1054.6|1049.6|16
1635860630000|2021-11-02 13:43:50|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.2|1049.2|20
1635860640000|2021-11-02 13:44:00|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|11
1635860650000|2021-11-02 13:44:10|1054.6|1049.6|1054.9|1049.9|1055.1|1050.1|1054.5|1049.5|9
1635860660000|2021-11-02 13:44:20|1055|1050|1056|1051|1056.3|1051.3|1055|1050|15
1635860670000|2021-11-02 13:44:30|1055.9|1050.9|1055.5|1050.5|1056|1051|1055.3|1050.3|11
1635860680000|2021-11-02 13:44:40|1055.4|1050.4|1055.7|1050.7|1056|1051|1055.4|1050.4|12
1635860690000|2021-11-02 13:44:50|1055.8|1050.8|1056.4|1051.4|1056.4|1051.4|1055.6|1050.6|17
1635860700000|2021-11-02 13:45:00|1056.1|1051.1|1055.1|1050.1|1056.2|1051.2|1055.1|1050.1|12
1635860710000|2021-11-02 13:45:10|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|13
1635860720000|2021-11-02 13:45:20|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|5
1635860730000|2021-11-02 13:45:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1635860740000|2021-11-02 13:45:40|1054.4|1049.4|1054.9|1049.9|1054.9|1049.9|1054.4|1049.4|4
1635860750000|2021-11-02 13:45:50|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|17
1635860760000|2021-11-02 13:46:00|1055.3|1050.3|1056.3|1051.3|1056.4|1051.4|1055.3|1050.3|10
1635860770000|2021-11-02 13:46:10|1056|1051|1056|1051|1056.1|1051.1|1056|1051|9
1635860780000|2021-11-02 13:46:20|1056.1|1051.1|1057.2|1052.2|1057.3|1052.3|1056|1051|8
1635860790000|2021-11-02 13:46:30|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|5
1635860800000|2021-11-02 13:46:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1635860810000|2021-11-02 13:46:50|1056.8|1051.8|1057.3|1052.3|1057.3|1052.3|1056.7|1051.7|10
1635860820000|2021-11-02 13:47:00|1057.4|1052.4|1057.2|1052.2|1057.7|1052.7|1057.2|1052.2|4
1635860830000|2021-11-02 13:47:10|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057|1052|5
1635860840000|2021-11-02 13:47:20|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|5
1635860850000|2021-11-02 13:47:30|1057|1052|1057|1052|1057.1|1052.1|1057|1052|9
1635860860000|2021-11-02 13:47:40|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|6
1635860870000|2021-11-02 13:47:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|6
1635860880000|2021-11-02 13:48:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|4
1635860890000|2021-11-02 13:48:10|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|9
1635860900000|2021-11-02 13:48:20|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|7
1635860910000|2021-11-02 13:48:30|1057.1|1052.1|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|6
1635860920000|2021-11-02 13:48:40|1057|1052|1056.7|1051.7|1057|1052|1056.7|1051.7|2
1635860930000|2021-11-02 13:48:50|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1635860940000|2021-11-02 13:49:00|1056.4|1051.4|1056.8|1051.8|1056.8|1051.8|1055.9|1050.9|9
1635860950000|2021-11-02 13:49:10|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|5
1635860960000|2021-11-02 13:49:20|1056.5|1051.5|1056.2|1051.2|1056.5|1051.5|1056.2|1051.2|4
1635860970000|2021-11-02 13:49:30|1056.1|1051.1|1055.5|1050.5|1056.1|1051.1|1055.5|1050.5|4
1635860980000|2021-11-02 13:49:40|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|9
1635860990000|2021-11-02 13:49:50|1055.5|1050.5|1055.2|1050.2|1055.6|1050.6|1055.2|1050.2|11
1635861000000|2021-11-02 13:50:00|1055.3|1050.3|1054.3|1049.3|1055.3|1050.3|1054.3|1049.3|11
1635861010000|2021-11-02 13:50:10|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|7
1635861020000|2021-11-02 13:50:20|1054.1|1049.1|1054|1049|1054.2|1049.2|1054|1049|10
1635861030000|2021-11-02 13:50:30|1054.1|1049.1|1054.2|1049.2|1054.4|1049.4|1054|1049|6
1635861040000|2021-11-02 13:50:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1635861060000|2021-11-02 13:51:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1635861070000|2021-11-02 13:51:10|1054|1049|1054|1049|1054|1049|1053.8|1048.8|5
1635861080000|2021-11-02 13:51:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|7
1635861090000|2021-11-02 13:51:30|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|7
1635861100000|2021-11-02 13:51:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|8
1635861110000|2021-11-02 13:51:50|1054|1049|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|22
1635861120000|2021-11-02 13:52:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1635861130000|2021-11-02 13:52:10|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|3
1635861140000|2021-11-02 13:52:20|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|4
1635861150000|2021-11-02 13:52:30|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|16
1635861160000|2021-11-02 13:52:40|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1635861170000|2021-11-02 13:52:50|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1635861180000|2021-11-02 13:53:00|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|7
1635861190000|2021-11-02 13:53:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|9
1635861210000|2021-11-02 13:53:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1635861220000|2021-11-02 13:53:40|1054.4|1049.4|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|18
1635861230000|2021-11-02 13:53:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|6
1635861240000|2021-11-02 13:54:00|1054.2|1049.2|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|6
1635861250000|2021-11-02 13:54:10|1054|1049|1054.3|1049.3|1054.3|1049.3|1054|1049|6
1635861260000|2021-11-02 13:54:20|1054.2|1049.2|1053.9|1048.9|1054.2|1049.2|1053.7|1048.7|5
1635861270000|2021-11-02 13:54:30|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|3
1635861280000|2021-11-02 13:54:40|1053.8|1048.8|1054.3|1049.3|1054.3|1049.3|1053.8|1048.8|6
1635861290000|2021-11-02 13:54:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1635861300000|2021-11-02 13:55:00|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|8
1635861310000|2021-11-02 13:55:10|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|2
1635861320000|2021-11-02 13:55:20|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|3
1635861330000|2021-11-02 13:55:30|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|8
1635861340000|2021-11-02 13:55:40|1053.9|1048.9|1053.9|1048.9|1054.1|1049.1|1053.7|1048.7|11
1635861350000|2021-11-02 13:55:50|1054|1049|1054.1|1049.1|1054.1|1049.1|1053.7|1048.7|8
1635861360000|2021-11-02 13:56:00|1054.2|1049.2|1053.9|1048.9|1054.2|1049.2|1053.9|1048.9|5
1635861370000|2021-11-02 13:56:10|1054|1049|1054|1049|1054|1049|1053.9|1048.9|11
1635861380000|2021-11-02 13:56:20|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|5
1635861390000|2021-11-02 13:56:30|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|6
1635861400000|2021-11-02 13:56:40|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|4
1635861410000|2021-11-02 13:56:50|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|4
1635861420000|2021-11-02 13:57:00|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|13
1635861430000|2021-11-02 13:57:10|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1635861440000|2021-11-02 13:57:20|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1635861450000|2021-11-02 13:57:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|7
1635861460000|2021-11-02 13:57:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|11
1635861470000|2021-11-02 13:57:50|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|9
1635861480000|2021-11-02 13:58:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|7
1635861490000|2021-11-02 13:58:10|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1635861500000|2021-11-02 13:58:20|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|5
1635861510000|2021-11-02 13:58:30|1054.2|1049.2|1054|1049|1054.3|1049.3|1054|1049|8
1635861520000|2021-11-02 13:58:40|1053.9|1048.9|1053.7|1048.7|1054|1049|1053.7|1048.7|4
1635861530000|2021-11-02 13:58:50|1053.6|1048.6|1052.6|1047.6|1053.7|1048.7|1052.6|1047.6|16
1635861540000|2021-11-02 13:59:00|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.2|1047.2|8
1635861550000|2021-11-02 13:59:10|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|11
1635861560000|2021-11-02 13:59:20|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1635861570000|2021-11-02 13:59:30|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|4
1635861580000|2021-11-02 13:59:40|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|6
1635861590000|2021-11-02 13:59:50|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1635861600000|2021-11-02 14:00:00|1052.6|1047.6|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|9
1635861610000|2021-11-02 14:00:10|1052.7|1047.7|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|5
1635861620000|2021-11-02 14:00:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1635861630000|2021-11-02 14:00:30|1052.6|1047.6|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|4
1635861640000|2021-11-02 14:00:40|1053.1|1048.1|1053|1048|1053.2|1048.2|1052.9|1047.9|8
1635861650000|2021-11-02 14:00:50|1052.9|1047.9|1053|1048|1053.1|1048.1|1052.9|1047.9|18
1635861660000|2021-11-02 14:01:00|1053.1|1048.1|1053.6|1048.6|1053.7|1048.7|1053.1|1048.1|13
1635861670000|2021-11-02 14:01:10|1053.9|1048.9|1054|1049|1054.3|1049.3|1053.8|1048.8|8
1635861680000|2021-11-02 14:01:20|1054.1|1049.1|1053.5|1048.5|1054.2|1049.2|1053.4|1048.4|6
1635861690000|2021-11-02 14:01:30|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|5
1635861700000|2021-11-02 14:01:40|1053.5|1048.5|1053.1|1048.1|1053.5|1048.5|1052.9|1047.9|7
1635861710000|2021-11-02 14:01:50|1052.9|1047.9|1052.8|1047.8|1053|1048|1052.7|1047.7|10
1635861720000|2021-11-02 14:02:00|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|9
1635861730000|2021-11-02 14:02:10|1052.8|1047.8|1052.4|1047.4|1052.8|1047.8|1052.3|1047.3|7
1635861740000|2021-11-02 14:02:20|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.8|1046.8|5
1635861750000|2021-11-02 14:02:30|1051.8|1046.8|1051.7|1046.7|1051.9|1046.9|1051.7|1046.7|8
1635861760000|2021-11-02 14:02:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|7
1635861770000|2021-11-02 14:02:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|8
1635861780000|2021-11-02 14:03:00|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|4
1635861790000|2021-11-02 14:03:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635861800000|2021-11-02 14:03:20|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|12
1635861810000|2021-11-02 14:03:30|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|14
1635861820000|2021-11-02 14:03:40|1051.6|1046.6|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|4
1635861830000|2021-11-02 14:03:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|7
1635861840000|2021-11-02 14:04:00|1051.5|1046.5|1052.1|1047.1|1052.2|1047.2|1051.5|1046.5|10
1635861850000|2021-11-02 14:04:10|1052|1047|1052.4|1047.4|1052.4|1047.4|1052|1047|5
1635861860000|2021-11-02 14:04:20|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1635861870000|2021-11-02 14:04:30|1052.3|1047.3|1051.9|1046.9|1052.3|1047.3|1051.9|1046.9|13
1635861880000|2021-11-02 14:04:40|1052|1047|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|7
1635861900000|2021-11-02 14:05:00|1051.6|1046.6|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|3
1635861910000|2021-11-02 14:05:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1635861920000|2021-11-02 14:05:20|1050.9|1045.9|1050.7|1045.7|1050.9|1045.9|1050.6|1045.6|7
1635861930000|2021-11-02 14:05:30|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|4
1635861940000|2021-11-02 14:05:40|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|5
1635861950000|2021-11-02 14:05:50|1050.5|1045.5|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|7
1635861960000|2021-11-02 14:06:00|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|2
1635861970000|2021-11-02 14:06:10|1050.3|1045.3|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|5
1635861980000|2021-11-02 14:06:20|1050.5|1045.5|1050.7|1045.7|1050.9|1045.9|1050.3|1045.3|14
1635861990000|2021-11-02 14:06:30|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|3
1635862000000|2021-11-02 14:06:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635862010000|2021-11-02 14:06:50|1050.4|1045.4|1049.8|1044.8|1050.4|1045.4|1049.8|1044.8|15
1635862020000|2021-11-02 14:07:00|1049.3|1044.3|1049.4|1044.4|1049.6|1044.6|1049.3|1044.3|8
1635862030000|2021-11-02 14:07:10|1049.3|1044.3|1049.4|1044.4|1049.5|1044.5|1049|1044|9
1635862040000|2021-11-02 14:07:20|1049.3|1044.3|1049.6|1044.6|1049.9|1044.9|1049.3|1044.3|7
1635862050000|2021-11-02 14:07:30|1049.5|1044.5|1049.8|1044.8|1050|1045|1049.5|1044.5|7
1635862060000|2021-11-02 14:07:40|1049.9|1044.9|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|12
1635862070000|2021-11-02 14:07:50|1049.7|1044.7|1049.4|1044.4|1049.7|1044.7|1049.3|1044.3|15
1635862080000|2021-11-02 14:08:00|1049.3|1044.3|1048.8|1043.8|1049.3|1044.3|1048.7|1043.7|24
1635862090000|2021-11-02 14:08:10|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.4|1043.4|15
1635862100000|2021-11-02 14:08:20|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|5
1635862110000|2021-11-02 14:08:30|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|4
1635862120000|2021-11-02 14:08:40|1048.7|1043.7|1049|1044|1049|1044|1048.7|1043.7|4
1635862130000|2021-11-02 14:08:50|1049.1|1044.1|1049.4|1044.4|1049.7|1044.7|1049|1044|12
1635862140000|2021-11-02 14:09:00|1049.3|1044.3|1048.8|1043.8|1049.4|1044.4|1048.8|1043.8|9
1635862150000|2021-11-02 14:09:10|1049.2|1044.2|1048.3|1043.3|1049.2|1044.2|1048.3|1043.3|7
1635862160000|2021-11-02 14:09:20|1048.2|1043.2|1048.8|1043.8|1048.9|1043.9|1048.2|1043.2|14
1635862170000|2021-11-02 14:09:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.6|1043.6|14
1635862180000|2021-11-02 14:09:40|1048.7|1043.7|1049.1|1044.1|1049.1|1044.1|1048.7|1043.7|9
1635862190000|2021-11-02 14:09:50|1049|1044|1049.1|1044.1|1049.2|1044.2|1048.9|1043.9|8
1635862200000|2021-11-02 14:10:00|1049.2|1044.2|1049.3|1044.3|1049.5|1044.5|1048.9|1043.9|9
1635862210000|2021-11-02 14:10:10|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|17
1635862220000|2021-11-02 14:10:20|1049.3|1044.3|1048.9|1043.9|1049.3|1044.3|1048.8|1043.8|13
1635862230000|2021-11-02 14:10:30|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.8|1043.8|11
1635862240000|2021-11-02 14:10:40|1048.9|1043.9|1048.7|1043.7|1049|1044|1048.6|1043.6|10
1635862250000|2021-11-02 14:10:50|1048.8|1043.8|1048.3|1043.3|1048.9|1043.9|1048.3|1043.3|8
1635862260000|2021-11-02 14:11:00|1048.2|1043.2|1048.1|1043.1|1048.5|1043.5|1047.9|1042.9|14
1635862270000|2021-11-02 14:11:10|1048|1043|1048.1|1043.1|1048.3|1043.3|1048|1043|16
1635862280000|2021-11-02 14:11:20|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1635862290000|2021-11-02 14:11:30|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.9|1042.9|15
1635862300000|2021-11-02 14:11:40|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1047.9|1042.9|21
1635862310000|2021-11-02 14:11:50|1048.2|1043.2|1047.9|1042.9|1048.3|1043.3|1047.9|1042.9|17
1635862320000|2021-11-02 14:12:00|1048|1043|1048.5|1043.5|1048.5|1043.5|1048|1043|16
1635862330000|2021-11-02 14:12:10|1048.4|1043.4|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|13
1635862340000|2021-11-02 14:12:20|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1635862350000|2021-11-02 14:12:30|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|12
1635862360000|2021-11-02 14:12:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1635862370000|2021-11-02 14:12:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|9
1635862380000|2021-11-02 14:13:00|1048.5|1043.5|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|10
1635862390000|2021-11-02 14:13:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1635862400000|2021-11-02 14:13:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635862410000|2021-11-02 14:13:30|1048.4|1043.4|1048.9|1043.9|1049|1044|1048.3|1043.3|7
1635862420000|2021-11-02 14:13:40|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1635862430000|2021-11-02 14:13:50|1049.1|1044.1|1048.8|1043.8|1049.2|1044.2|1048.8|1043.8|10
1635862440000|2021-11-02 14:14:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1635862450000|2021-11-02 14:14:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1635862470000|2021-11-02 14:14:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1635862480000|2021-11-02 14:14:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|6
1635862500000|2021-11-02 14:15:00|1048.6|1043.6|1047.8|1042.8|1048.6|1043.6|1047.5|1042.5|15
1635862510000|2021-11-02 14:15:10|1047.7|1042.7|1047.8|1042.8|1048|1043|1047.7|1042.7|12
1635862520000|2021-11-02 14:15:20|1047.7|1042.7|1047.8|1042.8|1048.1|1043.1|1047.7|1042.7|9
1635862530000|2021-11-02 14:15:30|1048.1|1043.1|1048.3|1043.3|1048.4|1043.4|1048|1043|5
1635862540000|2021-11-02 14:15:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|4
1635862550000|2021-11-02 14:15:50|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|5
1635862560000|2021-11-02 14:16:00|1048.3|1043.3|1048.1|1043.1|1048.3|1043.3|1047.9|1042.9|8
1635862580000|2021-11-02 14:16:20|1048|1043|1048.1|1043.1|1048.1|1043.1|1047.8|1042.8|7
1635862590000|2021-11-02 14:16:30|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048|1043|8
1635862600000|2021-11-02 14:16:40|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|8
1635862610000|2021-11-02 14:16:50|1048.5|1043.5|1048.3|1043.3|1048.6|1043.6|1048.3|1043.3|6
1635862620000|2021-11-02 14:17:00|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.2|1043.2|13
1635862630000|2021-11-02 14:17:10|1048.2|1043.2|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|17
1635862640000|2021-11-02 14:17:20|1048.2|1043.2|1048.4|1043.4|1048.5|1043.5|1048.1|1043.1|14
1635862650000|2021-11-02 14:17:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|8
1635862660000|2021-11-02 14:17:40|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|16
1635862670000|2021-11-02 14:17:50|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|11
1635862680000|2021-11-02 14:18:00|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|9
1635862690000|2021-11-02 14:18:10|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|3
1635862700000|2021-11-02 14:18:20|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|11
1635862710000|2021-11-02 14:18:30|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.8|1043.8|5
1635862720000|2021-11-02 14:18:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635862730000|2021-11-02 14:18:50|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.3|1043.3|8
1635862740000|2021-11-02 14:19:00|1048.5|1043.5|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|16
1635862750000|2021-11-02 14:19:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|14
1635862760000|2021-11-02 14:19:20|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|7
1635862770000|2021-11-02 14:19:30|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|5
1635862780000|2021-11-02 14:19:40|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|10
1635862790000|2021-11-02 14:19:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|15
1635862800000|2021-11-02 14:20:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|10
1635862810000|2021-11-02 14:20:10|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|4
1635862820000|2021-11-02 14:20:20|1048.4|1043.4|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|19
1635862830000|2021-11-02 14:20:30|1048.5|1043.5|1047.5|1042.5|1048.6|1043.6|1047.5|1042.5|13
1635862840000|2021-11-02 14:20:40|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1635862850000|2021-11-02 14:20:50|1047.6|1042.6|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|9
1635862860000|2021-11-02 14:21:00|1047.6|1042.6|1047.5|1042.5|1048|1043|1047.5|1042.5|9
1635862870000|2021-11-02 14:21:10|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.5|1042.5|17
1635862880000|2021-11-02 14:21:20|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|5
1635862890000|2021-11-02 14:21:30|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635862900000|2021-11-02 14:21:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1635862910000|2021-11-02 14:21:50|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|4
1635862920000|2021-11-02 14:22:00|1047.6|1042.6|1047.5|1042.5|1047.7|1042.7|1047.4|1042.4|12
1635862930000|2021-11-02 14:22:10|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635862940000|2021-11-02 14:22:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|7
1635862950000|2021-11-02 14:22:30|1047.6|1042.6|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|7
1635862960000|2021-11-02 14:22:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|7
1635862980000|2021-11-02 14:23:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|8
1635862990000|2021-11-02 14:23:10|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|15
1635863000000|2021-11-02 14:23:20|1047.5|1042.5|1046.8|1041.8|1047.5|1042.5|1046.8|1041.8|11
1635863010000|2021-11-02 14:23:30|1047|1042|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|15
1635863020000|2021-11-02 14:23:40|1046.8|1041.8|1046.6|1041.6|1046.9|1041.9|1046.4|1041.4|7
1635863030000|2021-11-02 14:23:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635863040000|2021-11-02 14:24:00|1045.9|1040.9|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|5
1635863050000|2021-11-02 14:24:10|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|4
1635863060000|2021-11-02 14:24:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|6
1635863070000|2021-11-02 14:24:30|1045.9|1040.9|1045.6|1040.6|1046|1041|1045.5|1040.5|9
1635863080000|2021-11-02 14:24:40|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1635863090000|2021-11-02 14:24:50|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1635863100000|2021-11-02 14:25:00|1045.7|1040.7|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|9
1635863110000|2021-11-02 14:25:10|1045.8|1040.8|1046|1041|1046.1|1041.1|1045.8|1040.8|10
1635863120000|2021-11-02 14:25:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|5
1635863130000|2021-11-02 14:25:30|1045.7|1040.7|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|6
1635863140000|2021-11-02 14:25:40|1045.5|1040.5|1045.7|1040.7|1045.8|1040.8|1045.5|1040.5|3
1635863150000|2021-11-02 14:25:50|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.6|1040.6|17
1635863160000|2021-11-02 14:26:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|9
1635863170000|2021-11-02 14:26:10|1046|1041|1046.3|1041.3|1046.3|1041.3|1046|1041|3
1635863180000|2021-11-02 14:26:20|1046.4|1041.4|1046.7|1041.7|1046.7|1041.7|1046.3|1041.3|9
1635863190000|2021-11-02 14:26:30|1046.6|1041.6|1046.7|1041.7|1047|1042|1046.6|1041.6|16
1635863200000|2021-11-02 14:26:40|1046.8|1041.8|1047|1042|1047|1042|1046.7|1041.7|9
1635863210000|2021-11-02 14:26:50|1047.3|1042.3|1047|1042|1047.4|1042.4|1047|1042|19
1635863220000|2021-11-02 14:27:00|1047.3|1042.3|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|5
1635863230000|2021-11-02 14:27:10|1047|1042|1048.1|1043.1|1048.1|1043.1|1047|1042|12
1635863240000|2021-11-02 14:27:20|1048|1043|1048.4|1043.4|1048.5|1043.5|1047.8|1042.8|16
1635863250000|2021-11-02 14:27:30|1048.5|1043.5|1048.5|1043.5|1048.7|1043.7|1048.4|1043.4|8
1635863260000|2021-11-02 14:27:40|1048.4|1043.4|1048|1043|1048.4|1043.4|1048|1043|5
1635863270000|2021-11-02 14:27:50|1048.1|1043.1|1049|1044|1049|1044|1048.1|1043.1|6
1635863280000|2021-11-02 14:28:00|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|9
1635863290000|2021-11-02 14:28:10|1049.2|1044.2|1049.1|1044.1|1049.4|1044.4|1049|1044|8
1635863300000|2021-11-02 14:28:20|1049|1044|1048.5|1043.5|1049|1044|1048.4|1043.4|14
1635863310000|2021-11-02 14:28:30|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1635863320000|2021-11-02 14:28:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635863330000|2021-11-02 14:28:50|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|6
1635863340000|2021-11-02 14:29:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1635863350000|2021-11-02 14:29:10|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1635863370000|2021-11-02 14:29:30|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|6
1635863380000|2021-11-02 14:29:40|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1635863390000|2021-11-02 14:29:50|1047.9|1042.9|1047.5|1042.5|1047.9|1042.9|1047.5|1042.5|10
1635863400000|2021-11-02 14:30:00|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047|1042|11
1635863410000|2021-11-02 14:30:10|1047.3|1042.3|1047.5|1042.5|1047.6|1042.6|1047.3|1042.3|4
1635863420000|2021-11-02 14:30:20|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|3
1635863430000|2021-11-02 14:30:30|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1635863440000|2021-11-02 14:30:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635863450000|2021-11-02 14:30:50|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|8
1635863460000|2021-11-02 14:31:00|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|6
1635863470000|2021-11-02 14:31:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|7
1635863480000|2021-11-02 14:31:20|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|9
1635863490000|2021-11-02 14:31:30|1046.3|1041.3|1046.5|1041.5|1046.6|1041.6|1046.2|1041.2|9
1635863500000|2021-11-02 14:31:40|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635863510000|2021-11-02 14:31:50|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635863520000|2021-11-02 14:32:00|1046.2|1041.2|1046.5|1041.5|1046.7|1041.7|1046.2|1041.2|7
1635863530000|2021-11-02 14:32:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635863540000|2021-11-02 14:32:20|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1635863550000|2021-11-02 14:32:30|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635863570000|2021-11-02 14:32:50|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|5
1635863580000|2021-11-02 14:33:00|1046.9|1041.9|1047.4|1042.4|1047.4|1042.4|1046.9|1041.9|16
1635863590000|2021-11-02 14:33:10|1047.7|1042.7|1048.1|1043.1|1048.1|1043.1|1047.7|1042.7|5
1635863600000|2021-11-02 14:33:20|1048.2|1043.2|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|6
1635863610000|2021-11-02 14:33:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635863620000|2021-11-02 14:33:40|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|4
1635863630000|2021-11-02 14:33:50|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1635863640000|2021-11-02 14:34:00|1048|1043|1048.6|1043.6|1048.6|1043.6|1048|1043|7
1635863650000|2021-11-02 14:34:10|1048.7|1043.7|1049.1|1044.1|1049.2|1044.2|1048.7|1043.7|4
1635863660000|2021-11-02 14:34:20|1049.2|1044.2|1049|1044|1049.3|1044.3|1049|1044|4
1635863670000|2021-11-02 14:34:30|1049.3|1044.3|1048.7|1043.7|1049.3|1044.3|1048.7|1043.7|16
1635863680000|2021-11-02 14:34:40|1048.8|1043.8|1049.2|1044.2|1049.3|1044.3|1048.7|1043.7|9
1635863690000|2021-11-02 14:34:50|1049.1|1044.1|1049.7|1044.7|1049.7|1044.7|1049.1|1044.1|3
1635863700000|2021-11-02 14:35:00|1049.6|1044.6|1049.1|1044.1|1049.7|1044.7|1049.1|1044.1|8
1635863710000|2021-11-02 14:35:10|1049.2|1044.2|1048.7|1043.7|1049.2|1044.2|1048.7|1043.7|9
1635863720000|2021-11-02 14:35:20|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|4
1635863730000|2021-11-02 14:35:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|3
1635863740000|2021-11-02 14:35:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1635863750000|2021-11-02 14:35:50|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|6
1635863760000|2021-11-02 14:36:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635863770000|2021-11-02 14:36:10|1048|1043|1047.7|1042.7|1048|1043|1047.7|1042.7|4
1635863780000|2021-11-02 14:36:20|1047.5|1042.5|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|3
1635863790000|2021-11-02 14:36:30|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635863800000|2021-11-02 14:36:40|1047|1042|1047.2|1042.2|1047.2|1042.2|1046.9|1041.9|6
1635863810000|2021-11-02 14:36:50|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|6
1635863820000|2021-11-02 14:37:00|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635863830000|2021-11-02 14:37:10|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|14
1635863850000|2021-11-02 14:37:30|1047.3|1042.3|1047.9|1042.9|1047.9|1042.9|1047.3|1042.3|7
1635863860000|2021-11-02 14:37:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|8
1635863870000|2021-11-02 14:37:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1635863880000|2021-11-02 14:38:00|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|3
1635863890000|2021-11-02 14:38:10|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.9|1042.9|10
1635863900000|2021-11-02 14:38:20|1048.4|1043.4|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|4
1635863910000|2021-11-02 14:38:30|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635863920000|2021-11-02 14:38:40|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635863930000|2021-11-02 14:38:50|1048.4|1043.4|1049.1|1044.1|1049.1|1044.1|1048.4|1043.4|11
1635863950000|2021-11-02 14:39:10|1049|1044|1048.4|1043.4|1049|1044|1048.4|1043.4|7
1635863960000|2021-11-02 14:39:20|1048.6|1043.6|1048.8|1043.8|1049.1|1044.1|1048.6|1043.6|7
1635863970000|2021-11-02 14:39:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1635863980000|2021-11-02 14:39:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1635863990000|2021-11-02 14:39:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635864000000|2021-11-02 14:40:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|11
1635864010000|2021-11-02 14:40:10|1048.3|1043.3|1048|1043|1048.3|1043.3|1048|1043|4
1635864020000|2021-11-02 14:40:20|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|12
1635864030000|2021-11-02 14:40:30|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|8
1635864040000|2021-11-02 14:40:40|1048.4|1043.4|1047.8|1042.8|1048.4|1043.4|1047.8|1042.8|6
1635864050000|2021-11-02 14:40:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1635864060000|2021-11-02 14:41:00|1047.6|1042.6|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|2
1635864080000|2021-11-02 14:41:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635864100000|2021-11-02 14:41:40|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1635864110000|2021-11-02 14:41:50|1047.5|1042.5|1047.2|1042.2|1047.5|1042.5|1047.2|1042.2|15
1635864120000|2021-11-02 14:42:00|1047.3|1042.3|1047|1042|1047.3|1042.3|1047|1042|3
1635864130000|2021-11-02 14:42:10|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635864140000|2021-11-02 14:42:20|1047.2|1042.2|1047.6|1042.6|1048|1043|1047.2|1042.2|6
1635864150000|2021-11-02 14:42:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1635864160000|2021-11-02 14:42:40|1047.5|1042.5|1047.1|1042.1|1047.7|1042.7|1047|1042|13
1635864170000|2021-11-02 14:42:50|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|2
1635864180000|2021-11-02 14:43:00|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|8
1635864190000|2021-11-02 14:43:10|1047|1042|1047.4|1042.4|1047.4|1042.4|1047|1042|5
1635864200000|2021-11-02 14:43:20|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1635864210000|2021-11-02 14:43:30|1046.5|1041.5|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|3
1635864220000|2021-11-02 14:43:40|1046|1041|1046.1|1041.1|1046.2|1041.2|1046|1041|4
1635864230000|2021-11-02 14:43:50|1046.3|1041.3|1046.8|1041.8|1046.9|1041.9|1046|1041|10
1635864240000|2021-11-02 14:44:00|1047.1|1042.1|1045.8|1040.8|1047.2|1042.2|1045.7|1040.7|10
1635864250000|2021-11-02 14:44:10|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.4|1040.4|8
1635864260000|2021-11-02 14:44:20|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|6
1635864270000|2021-11-02 14:44:30|1045.3|1040.3|1046|1041|1046|1041|1045.3|1040.3|7
1635864280000|2021-11-02 14:44:40|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|8
1635864290000|2021-11-02 14:44:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635864300000|2021-11-02 14:45:00|1045.4|1040.4|1045.7|1040.7|1045.7|1040.7|1045.3|1040.3|6
1635864310000|2021-11-02 14:45:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635864320000|2021-11-02 14:45:20|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|8
1635864330000|2021-11-02 14:45:30|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.2|1040.2|3
1635864340000|2021-11-02 14:45:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635864350000|2021-11-02 14:45:50|1045.6|1040.6|1045.6|1040.6|1045.9|1040.9|1045.5|1040.5|8
1635864360000|2021-11-02 14:46:00|1046.2|1041.2|1046.2|1041.2|1046.6|1041.6|1045.8|1040.8|16
1635864370000|2021-11-02 14:46:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635864380000|2021-11-02 14:46:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|8
1635864390000|2021-11-02 14:46:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|10
1635864400000|2021-11-02 14:46:40|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|2
1635864410000|2021-11-02 14:46:50|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|3
1635864420000|2021-11-02 14:47:00|1046|1041|1046.6|1041.6|1046.7|1041.7|1046|1041|8
1635864430000|2021-11-02 14:47:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|5
1635864440000|2021-11-02 14:47:20|1047.1|1042.1|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|8
1635864450000|2021-11-02 14:47:30|1047.3|1042.3|1047.6|1042.6|1047.6|1042.6|1047.3|1042.3|3
1635864460000|2021-11-02 14:47:40|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1635864470000|2021-11-02 14:47:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635864490000|2021-11-02 14:48:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635864500000|2021-11-02 14:48:20|1047.3|1042.3|1047|1042|1047.3|1042.3|1047|1042|4
1635864510000|2021-11-02 14:48:30|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|3
1635864540000|2021-11-02 14:49:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1635864550000|2021-11-02 14:49:10|1046.9|1041.9|1047.1|1042.1|1047.2|1042.2|1046.7|1041.7|6
1635864560000|2021-11-02 14:49:20|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|9
1635864580000|2021-11-02 14:49:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635864590000|2021-11-02 14:49:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1635864600000|2021-11-02 14:50:00|1047.2|1042.2|1047.2|1042.2|1047.5|1042.5|1047.2|1042.2|3
1635864610000|2021-11-02 14:50:10|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1635864620000|2021-11-02 14:50:20|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635864630000|2021-11-02 14:50:30|1047.2|1042.2|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|9
1635864640000|2021-11-02 14:50:40|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1635864650000|2021-11-02 14:50:50|1047.1|1042.1|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|4
1635864670000|2021-11-02 14:51:10|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1635864680000|2021-11-02 14:51:20|1047|1042|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|4
1635864690000|2021-11-02 14:51:30|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|4
1635864700000|2021-11-02 14:51:40|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1635864710000|2021-11-02 14:51:50|1047.9|1042.9|1048.1|1043.1|1048.2|1043.2|1047.8|1042.8|9
1635864720000|2021-11-02 14:52:00|1048.2|1043.2|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|7
1635864730000|2021-11-02 14:52:10|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1635864750000|2021-11-02 14:52:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635864760000|2021-11-02 14:52:40|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|4
1635864780000|2021-11-02 14:53:00|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|6
1635864790000|2021-11-02 14:53:10|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|3
1635864800000|2021-11-02 14:53:20|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|3
1635864810000|2021-11-02 14:53:30|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1635864820000|2021-11-02 14:53:40|1047|1042|1047|1042|1047|1042|1047|1042|1
1635864830000|2021-11-02 14:53:50|1047.1|1042.1|1046.8|1041.8|1047.1|1042.1|1046.8|1041.8|2
1635864840000|2021-11-02 14:54:00|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|3
1635864850000|2021-11-02 14:54:10|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.4|1041.4|6
1635864870000|2021-11-02 14:54:30|1046.8|1041.8|1046.7|1041.7|1047|1042|1046.7|1041.7|5
1635864880000|2021-11-02 14:54:40|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635864890000|2021-11-02 14:54:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|5
1635864900000|2021-11-02 14:55:00|1046.2|1041.2|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|3
1635864910000|2021-11-02 14:55:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.4|1041.4|11
1635864920000|2021-11-02 14:55:20|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|10
1635864930000|2021-11-02 14:55:30|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1635864940000|2021-11-02 14:55:40|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|4
1635864950000|2021-11-02 14:55:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635864960000|2021-11-02 14:56:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635865000000|2021-11-02 14:56:40|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1635865010000|2021-11-02 14:56:50|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635865020000|2021-11-02 14:57:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|3
1635865030000|2021-11-02 14:57:10|1045.5|1040.5|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|9
1635865040000|2021-11-02 14:57:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1635865050000|2021-11-02 14:57:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|3
1635865060000|2021-11-02 14:57:40|1045.3|1040.3|1045|1040|1045.3|1040.3|1045|1040|2
1635865070000|2021-11-02 14:57:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1635865080000|2021-11-02 14:58:00|1044.9|1039.9|1045.2|1040.2|1045.4|1040.4|1044.9|1039.9|16
1635865090000|2021-11-02 14:58:10|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|6
1635865100000|2021-11-02 14:58:20|1045.1|1040.1|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|7
1635865110000|2021-11-02 14:58:30|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|19
1635865120000|2021-11-02 14:58:40|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|10
1635865130000|2021-11-02 14:58:50|1045|1040|1045|1040|1045.1|1040.1|1044.9|1039.9|7
1635865140000|2021-11-02 14:59:00|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1044.9|1039.9|6
1635865150000|2021-11-02 14:59:10|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1635865160000|2021-11-02 14:59:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635865190000|2021-11-02 14:59:50|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|7
1635865200000|2021-11-02 15:00:00|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|14
1635865210000|2021-11-02 15:00:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1635865220000|2021-11-02 15:00:20|1045.5|1040.5|1046|1041|1046|1041|1045.5|1040.5|6
1635865230000|2021-11-02 15:00:30|1045.9|1040.9|1045.3|1040.3|1045.9|1040.9|1045.3|1040.3|12
1635865240000|2021-11-02 15:00:40|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|4
1635865250000|2021-11-02 15:00:50|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635865260000|2021-11-02 15:01:00|1045.5|1040.5|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|6
1635865270000|2021-11-02 15:01:10|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|4
1635865280000|2021-11-02 15:01:20|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635865290000|2021-11-02 15:01:30|1046.4|1041.4|1046.7|1041.7|1046.8|1041.8|1046.3|1041.3|5
1635865300000|2021-11-02 15:01:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|8
1635865310000|2021-11-02 15:01:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635865320000|2021-11-02 15:02:00|1046.7|1041.7|1046.7|1041.7|1047|1042|1046.6|1041.6|10
1635865340000|2021-11-02 15:02:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635865370000|2021-11-02 15:02:50|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1635865380000|2021-11-02 15:03:00|1046.8|1041.8|1046.3|1041.3|1046.9|1041.9|1046.3|1041.3|14
1635865390000|2021-11-02 15:03:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|4
1635865400000|2021-11-02 15:03:20|1046.4|1041.4|1046.7|1041.7|1046.8|1041.8|1046.4|1041.4|12
1635865410000|2021-11-02 15:03:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635865420000|2021-11-02 15:03:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635865430000|2021-11-02 15:03:50|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|3
1635865440000|2021-11-02 15:04:00|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|12
1635865450000|2021-11-02 15:04:10|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635865460000|2021-11-02 15:04:20|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635865470000|2021-11-02 15:04:30|1046.3|1041.3|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|6
1635865480000|2021-11-02 15:04:40|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|3
1635865490000|2021-11-02 15:04:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635865500000|2021-11-02 15:05:00|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|5
1635865510000|2021-11-02 15:05:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635865520000|2021-11-02 15:05:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635865530000|2021-11-02 15:05:30|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|4
1635865540000|2021-11-02 15:05:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635865560000|2021-11-02 15:06:00|1046|1041|1045.4|1040.4|1046|1041|1045.4|1040.4|6
1635865570000|2021-11-02 15:06:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635865580000|2021-11-02 15:06:20|1045.2|1040.2|1044.8|1039.8|1045.2|1040.2|1044.3|1039.3|7
1635865590000|2021-11-02 15:06:30|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|5
1635865600000|2021-11-02 15:06:40|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1635865610000|2021-11-02 15:06:50|1045.2|1040.2|1044.8|1039.8|1045.2|1040.2|1044.8|1039.8|9
1635865620000|2021-11-02 15:07:00|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|4
1635865630000|2021-11-02 15:07:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|7
1635865650000|2021-11-02 15:07:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635865660000|2021-11-02 15:07:40|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1635865670000|2021-11-02 15:07:50|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|5
1635865680000|2021-11-02 15:08:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|4
1635865690000|2021-11-02 15:08:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|8
1635865700000|2021-11-02 15:08:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635865720000|2021-11-02 15:08:40|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|3
1635865730000|2021-11-02 15:08:50|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|5
1635865740000|2021-11-02 15:09:00|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|10
1635865750000|2021-11-02 15:09:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1635865770000|2021-11-02 15:09:30|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1635865780000|2021-11-02 15:09:40|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|4
1635865790000|2021-11-02 15:09:50|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.7|1039.7|9
1635865800000|2021-11-02 15:10:00|1045.3|1040.3|1045.3|1040.3|1045.6|1040.6|1045.2|1040.2|9
1635865810000|2021-11-02 15:10:10|1045.2|1040.2|1045.8|1040.8|1045.8|1040.8|1045.1|1040.1|5
1635865830000|2021-11-02 15:10:30|1045.7|1040.7|1046|1041|1046|1041|1045.7|1040.7|4
1635865840000|2021-11-02 15:10:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635865850000|2021-11-02 15:10:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1635865860000|2021-11-02 15:11:00|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1635865870000|2021-11-02 15:11:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1635865890000|2021-11-02 15:11:30|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|4
1635865900000|2021-11-02 15:11:40|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1635865910000|2021-11-02 15:11:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635865920000|2021-11-02 15:12:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1635865930000|2021-11-02 15:12:10|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1635865950000|2021-11-02 15:12:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635865960000|2021-11-02 15:12:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635865970000|2021-11-02 15:12:50|1046.9|1041.9|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|4
1635865980000|2021-11-02 15:13:00|1046.7|1041.7|1046.2|1041.2|1046.7|1041.7|1046.2|1041.2|10
1635865990000|2021-11-02 15:13:10|1046.1|1041.1|1046|1041|1046.2|1041.2|1046|1041|3
1635866040000|2021-11-02 15:14:00|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|5
1635866050000|2021-11-02 15:14:10|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|5
1635866060000|2021-11-02 15:14:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635866070000|2021-11-02 15:14:30|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635866090000|2021-11-02 15:14:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635866100000|2021-11-02 15:15:00|1045.8|1040.8|1046.1|1041.1|1046.2|1041.2|1045.8|1040.8|13
1635866110000|2021-11-02 15:15:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1635866120000|2021-11-02 15:15:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046|1041|4
1635866130000|2021-11-02 15:15:30|1046.3|1041.3|1046.7|1041.7|1046.7|1041.7|1046.3|1041.3|4
1635866140000|2021-11-02 15:15:40|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|3
1635866150000|2021-11-02 15:15:50|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1635866160000|2021-11-02 15:16:00|1046.9|1041.9|1047|1042|1047|1042|1046.8|1041.8|4
1635866170000|2021-11-02 15:16:10|1047.1|1042.1|1046.9|1041.9|1047.1|1042.1|1046.8|1041.8|9
1635866180000|2021-11-02 15:16:20|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.6|1041.6|5
1635866190000|2021-11-02 15:16:30|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047|1042|3
1635866200000|2021-11-02 15:16:40|1047.2|1042.2|1047.3|1042.3|1047.4|1042.4|1047.1|1042.1|5
1635866210000|2021-11-02 15:16:50|1047.4|1042.4|1047.8|1042.8|1047.8|1042.8|1047.4|1042.4|8
1635866220000|2021-11-02 15:17:00|1048.1|1043.1|1047.9|1042.9|1048.2|1043.2|1047.8|1042.8|9
1635866230000|2021-11-02 15:17:10|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1635866240000|2021-11-02 15:17:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|11
1635866250000|2021-11-02 15:17:30|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|3
1635866260000|2021-11-02 15:17:40|1048.5|1043.5|1047.9|1042.9|1048.5|1043.5|1047.8|1042.8|6
1635866270000|2021-11-02 15:17:50|1047.8|1042.8|1048.1|1043.1|1048.1|1043.1|1047.8|1042.8|4
1635866280000|2021-11-02 15:18:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|4
1635866290000|2021-11-02 15:18:10|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|5
1635866300000|2021-11-02 15:18:20|1048.6|1043.6|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|3
1635866310000|2021-11-02 15:18:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|19
1635866320000|2021-11-02 15:18:40|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|3
1635866330000|2021-11-02 15:18:50|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049|1044|11
1635866340000|2021-11-02 15:19:00|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|5
1635866350000|2021-11-02 15:19:10|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1635866360000|2021-11-02 15:19:20|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1635866370000|2021-11-02 15:19:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|10
1635866380000|2021-11-02 15:19:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|10
1635866390000|2021-11-02 15:19:50|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|10
1635866400000|2021-11-02 15:20:00|1049.5|1044.5|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|9
1635866410000|2021-11-02 15:20:10|1049.5|1044.5|1049.1|1044.1|1049.5|1044.5|1049.1|1044.1|8
1635866420000|2021-11-02 15:20:20|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|6
1635866430000|2021-11-02 15:20:30|1049|1044|1048.7|1043.7|1049|1044|1048.7|1043.7|5
1635866440000|2021-11-02 15:20:40|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1635866450000|2021-11-02 15:20:50|1049|1044|1048.9|1043.9|1049|1044|1048.8|1043.8|8
1635866460000|2021-11-02 15:21:00|1049|1044|1048.9|1043.9|1049.2|1044.2|1048.9|1043.9|5
1635866470000|2021-11-02 15:21:10|1049|1044|1048.7|1043.7|1049|1044|1048.7|1043.7|6
1635866480000|2021-11-02 15:21:20|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|7
1635866490000|2021-11-02 15:21:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|4
1635866500000|2021-11-02 15:21:40|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1635866510000|2021-11-02 15:21:50|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1635866520000|2021-11-02 15:22:00|1049.4|1044.4|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|6
1635866530000|2021-11-02 15:22:10|1049.1|1044.1|1048.9|1043.9|1049.3|1044.3|1048.9|1043.9|16
1635866540000|2021-11-02 15:22:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.4|1043.4|15
1635866550000|2021-11-02 15:22:30|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|11
1635866560000|2021-11-02 15:22:40|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|21
1635866570000|2021-11-02 15:22:50|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|13
1635866580000|2021-11-02 15:23:00|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|32
1635866590000|2021-11-02 15:23:10|1048.4|1043.4|1048.5|1043.5|1048.7|1043.7|1048.4|1043.4|35
1635866600000|2021-11-02 15:23:20|1048.4|1043.4|1047.8|1042.8|1048.5|1043.5|1047.8|1042.8|9
1635866610000|2021-11-02 15:23:30|1047.6|1042.6|1048.1|1043.1|1048.1|1043.1|1047.6|1042.6|6
1635866620000|2021-11-02 15:23:40|1048.2|1043.2|1047.8|1042.8|1048.2|1043.2|1047.8|1042.8|9
1635866630000|2021-11-02 15:23:50|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|9
1635866640000|2021-11-02 15:24:00|1047.9|1042.9|1047.5|1042.5|1048|1043|1047.5|1042.5|6
1635866650000|2021-11-02 15:24:10|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|3
1635866660000|2021-11-02 15:24:20|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1635866670000|2021-11-02 15:24:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1635866680000|2021-11-02 15:24:40|1047.1|1042.1|1046.8|1041.8|1047.1|1042.1|1046.8|1041.8|4
1635866690000|2021-11-02 15:24:50|1046.7|1041.7|1047|1042|1047|1042|1046.7|1041.7|6
1635866700000|2021-11-02 15:25:00|1047.1|1042.1|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|12
1635866710000|2021-11-02 15:25:10|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|7
1635866720000|2021-11-02 15:25:20|1047.2|1042.2|1047.1|1042.1|1047.4|1042.4|1047|1042|20
1635866730000|2021-11-02 15:25:30|1047|1042|1047.2|1042.2|1047.3|1042.3|1047|1042|21
1635866740000|2021-11-02 15:25:40|1047.3|1042.3|1046.5|1041.5|1047.3|1042.3|1046.5|1041.5|21
1635866750000|2021-11-02 15:25:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|7
1635866760000|2021-11-02 15:26:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635866770000|2021-11-02 15:26:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635866780000|2021-11-02 15:26:20|1046.7|1041.7|1047.1|1042.1|1047.5|1042.5|1046.7|1041.7|8
1635866790000|2021-11-02 15:26:30|1047.2|1042.2|1047.4|1042.4|1047.5|1042.5|1047.1|1042.1|9
1635866800000|2021-11-02 15:26:40|1047.5|1042.5|1048.1|1043.1|1048.1|1043.1|1047.5|1042.5|12
1635866810000|2021-11-02 15:26:50|1048.3|1043.3|1048|1043|1048.4|1043.4|1048|1043|12
1635866820000|2021-11-02 15:27:00|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|14
1635866830000|2021-11-02 15:27:10|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|4
1635866850000|2021-11-02 15:27:30|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|4
1635866890000|2021-11-02 15:28:10|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|5
1635866900000|2021-11-02 15:28:20|1047.9|1042.9|1048.3|1043.3|1048.3|1043.3|1047.9|1042.9|10
1635866910000|2021-11-02 15:28:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635866920000|2021-11-02 15:28:40|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|14
1635866930000|2021-11-02 15:28:50|1048.3|1043.3|1047.9|1042.9|1048.3|1043.3|1047.7|1042.7|6
1635866940000|2021-11-02 15:29:00|1047.8|1042.8|1047.3|1042.3|1047.8|1042.8|1047.2|1042.2|19
1635866950000|2021-11-02 15:29:10|1047.2|1042.2|1047.8|1042.8|1047.8|1042.8|1047.2|1042.2|7
1635866960000|2021-11-02 15:29:20|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635866970000|2021-11-02 15:29:30|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.9|1042.9|6
1635866990000|2021-11-02 15:29:50|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|5
1635867000000|2021-11-02 15:30:00|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|10
1635867010000|2021-11-02 15:30:10|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|5
1635867020000|2021-11-02 15:30:20|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|3
1635867030000|2021-11-02 15:30:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1635867040000|2021-11-02 15:30:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|8
1635867070000|2021-11-02 15:31:10|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635867080000|2021-11-02 15:31:20|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635867090000|2021-11-02 15:31:30|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|5
1635867100000|2021-11-02 15:31:40|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|7
1635867110000|2021-11-02 15:31:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|3
1635867120000|2021-11-02 15:32:00|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|7
1635867130000|2021-11-02 15:32:10|1047.6|1042.6|1047.3|1042.3|1047.6|1042.6|1047.3|1042.3|3
1635867140000|2021-11-02 15:32:20|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|4
1635867150000|2021-11-02 15:32:30|1047.4|1042.4|1047.1|1042.1|1047.4|1042.4|1047|1042|8
1635867160000|2021-11-02 15:32:40|1047.2|1042.2|1047|1042|1047.2|1042.2|1047|1042|4
1635867170000|2021-11-02 15:32:50|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635867180000|2021-11-02 15:33:00|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1635867190000|2021-11-02 15:33:10|1046.8|1041.8|1047|1042|1047.1|1042.1|1046.8|1041.8|8
1635867200000|2021-11-02 15:33:20|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|7
1635867210000|2021-11-02 15:33:30|1046.9|1041.9|1047|1042|1047.1|1042.1|1046.9|1041.9|4
1635867220000|2021-11-02 15:33:40|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047|1042|11
1635867230000|2021-11-02 15:33:50|1047|1042|1047|1042|1047.1|1042.1|1047|1042|3
1635867240000|2021-11-02 15:34:00|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1635867250000|2021-11-02 15:34:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1635867260000|2021-11-02 15:34:20|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1635867270000|2021-11-02 15:34:30|1046.9|1041.9|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|3
1635867280000|2021-11-02 15:34:40|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|4
1635867290000|2021-11-02 15:34:50|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|11
1635867310000|2021-11-02 15:35:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635867320000|2021-11-02 15:35:20|1046.1|1041.1|1045.8|1040.8|1046.2|1041.2|1045.8|1040.8|6
1635867340000|2021-11-02 15:35:40|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|10
1635867350000|2021-11-02 15:35:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|6
1635867360000|2021-11-02 15:36:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635867370000|2021-11-02 15:36:10|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|3
1635867380000|2021-11-02 15:36:20|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|7
1635867390000|2021-11-02 15:36:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1635867400000|2021-11-02 15:36:40|1045|1040|1045.3|1040.3|1045.3|1040.3|1045|1040|4
1635867410000|2021-11-02 15:36:50|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|4
1635867420000|2021-11-02 15:37:00|1045.2|1040.2|1045.5|1040.5|1045.6|1040.6|1045.2|1040.2|12
1635867430000|2021-11-02 15:37:10|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.2|1040.2|12
1635867440000|2021-11-02 15:37:20|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|4
1635867450000|2021-11-02 15:37:30|1044.8|1039.8|1044.5|1039.5|1044.8|1039.8|1044.5|1039.5|4
1635867460000|2021-11-02 15:37:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635867470000|2021-11-02 15:37:50|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|6
1635867480000|2021-11-02 15:38:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635867490000|2021-11-02 15:38:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635867500000|2021-11-02 15:38:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|5
1635867510000|2021-11-02 15:38:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1635867530000|2021-11-02 15:38:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635867540000|2021-11-02 15:39:00|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1635867550000|2021-11-02 15:39:10|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1635867560000|2021-11-02 15:39:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1635867570000|2021-11-02 15:39:30|1045.2|1040.2|1044.6|1039.6|1045.2|1040.2|1044.6|1039.6|8
1635867590000|2021-11-02 15:39:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|9
1635867600000|2021-11-02 15:40:00|1044.6|1039.6|1045.2|1040.2|1045.2|1040.2|1044.6|1039.6|10
1635867610000|2021-11-02 15:40:10|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045|1040|4
1635867620000|2021-11-02 15:40:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|7
1635867630000|2021-11-02 15:40:30|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|7
1635867640000|2021-11-02 15:40:40|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|5
1635867650000|2021-11-02 15:40:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635867660000|2021-11-02 15:41:00|1044.5|1039.5|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|8
1635867670000|2021-11-02 15:41:10|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635867680000|2021-11-02 15:41:20|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|12
1635867690000|2021-11-02 15:41:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|6
1635867700000|2021-11-02 15:41:40|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1635867720000|2021-11-02 15:42:00|1044.7|1039.7|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|9
1635867730000|2021-11-02 15:42:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|6
1635867740000|2021-11-02 15:42:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|8
1635867760000|2021-11-02 15:42:40|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1635867780000|2021-11-02 15:43:00|1045.1|1040.1|1045.4|1040.4|1045.5|1040.5|1045.1|1040.1|4
1635867790000|2021-11-02 15:43:10|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1635867800000|2021-11-02 15:43:20|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|3
1635867810000|2021-11-02 15:43:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|7
1635867820000|2021-11-02 15:43:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635867830000|2021-11-02 15:43:50|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|3
1635867840000|2021-11-02 15:44:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|10
1635867850000|2021-11-02 15:44:10|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|7
1635867860000|2021-11-02 15:44:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|5
1635867870000|2021-11-02 15:44:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635867890000|2021-11-02 15:44:50|1045.7|1040.7|1046|1041|1046|1041|1045.7|1040.7|4
1635867900000|2021-11-02 15:45:00|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|5
1635867910000|2021-11-02 15:45:10|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.6|1040.6|5
1635867940000|2021-11-02 15:45:40|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|5
1635867950000|2021-11-02 15:45:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1635867960000|2021-11-02 15:46:00|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635867970000|2021-11-02 15:46:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635867980000|2021-11-02 15:46:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|14
1635867990000|2021-11-02 15:46:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635868000000|2021-11-02 15:46:40|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|4
1635868030000|2021-11-02 15:47:10|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|3
1635868040000|2021-11-02 15:47:20|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|11
1635868050000|2021-11-02 15:47:30|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045|1040|5
1635868060000|2021-11-02 15:47:40|1044.9|1039.9|1044.7|1039.7|1045|1040|1044.6|1039.6|6
1635868070000|2021-11-02 15:47:50|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|6
1635868080000|2021-11-02 15:48:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.6|1039.6|8
1635868090000|2021-11-02 15:48:10|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.6|1039.6|9
1635868100000|2021-11-02 15:48:20|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|11
1635868110000|2021-11-02 15:48:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|8
1635868120000|2021-11-02 15:48:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635868130000|2021-11-02 15:48:50|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|10
1635868140000|2021-11-02 15:49:00|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|7
1635868150000|2021-11-02 15:49:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|11
1635868160000|2021-11-02 15:49:20|1045.1|1040.1|1044.2|1039.2|1045.1|1040.1|1044.2|1039.2|11
1635868170000|2021-11-02 15:49:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635868180000|2021-11-02 15:49:40|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|4
1635868210000|2021-11-02 15:50:10|1044.3|1039.3|1044.7|1039.7|1044.8|1039.8|1043.7|1038.7|10
1635868220000|2021-11-02 15:50:20|1044.8|1039.8|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|9
1635868230000|2021-11-02 15:50:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1635868240000|2021-11-02 15:50:40|1045|1040|1044.9|1039.9|1045|1040|1044.8|1039.8|10
1635868250000|2021-11-02 15:50:50|1044.8|1039.8|1044.5|1039.5|1044.9|1039.9|1044.5|1039.5|12
1635868260000|2021-11-02 15:51:00|1044.3|1039.3|1043.9|1038.9|1044.3|1039.3|1043.8|1038.8|9
1635868270000|2021-11-02 15:51:10|1043.8|1038.8|1044|1039|1044|1039|1043.8|1038.8|9
1635868300000|2021-11-02 15:51:40|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.8|1038.8|8
1635868310000|2021-11-02 15:51:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635868320000|2021-11-02 15:52:00|1043.7|1038.7|1044.2|1039.2|1044.2|1039.2|1043.7|1038.7|10
1635868330000|2021-11-02 15:52:10|1044.1|1039.1|1044|1039|1044.2|1039.2|1044|1039|4
1635868340000|2021-11-02 15:52:20|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1635868350000|2021-11-02 15:52:30|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635868360000|2021-11-02 15:52:40|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.8|1038.8|6
1635868380000|2021-11-02 15:53:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|10
1635868390000|2021-11-02 15:53:10|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1635868400000|2021-11-02 15:53:20|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1635868410000|2021-11-02 15:53:30|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1635868420000|2021-11-02 15:53:40|1043.8|1038.8|1044.4|1039.4|1044.4|1039.4|1043.8|1038.8|6
1635868440000|2021-11-02 15:54:00|1044.7|1039.7|1044.2|1039.2|1044.7|1039.7|1044.2|1039.2|9
1635868450000|2021-11-02 15:54:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635868460000|2021-11-02 15:54:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|13
1635868470000|2021-11-02 15:54:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635868480000|2021-11-02 15:54:40|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|19
1635868490000|2021-11-02 15:54:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044|1039|5
1635868500000|2021-11-02 15:55:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.1|1039.1|17
1635868510000|2021-11-02 15:55:10|1044.2|1039.2|1044.6|1039.6|1044.7|1039.7|1044.2|1039.2|14
1635868520000|2021-11-02 15:55:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635868530000|2021-11-02 15:55:30|1044.6|1039.6|1044.2|1039.2|1044.6|1039.6|1044.2|1039.2|7
1635868540000|2021-11-02 15:55:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635868550000|2021-11-02 15:55:50|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635868560000|2021-11-02 15:56:00|1044.1|1039.1|1044.2|1039.2|1044.4|1039.4|1044.1|1039.1|11
1635868570000|2021-11-02 15:56:10|1044.1|1039.1|1044.4|1039.4|1044.4|1039.4|1044.1|1039.1|5
1635868580000|2021-11-02 15:56:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|9
1635868590000|2021-11-02 15:56:30|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1635868600000|2021-11-02 15:56:40|1044.6|1039.6|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|19
1635868610000|2021-11-02 15:56:50|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.4|1039.4|19
1635868620000|2021-11-02 15:57:00|1044.4|1039.4|1044.7|1039.7|1044.9|1039.9|1044.3|1039.3|14
1635868630000|2021-11-02 15:57:10|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|7
1635868640000|2021-11-02 15:57:20|1044.5|1039.5|1044.2|1039.2|1044.5|1039.5|1044.2|1039.2|4
1635868650000|2021-11-02 15:57:30|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|13
1635868660000|2021-11-02 15:57:40|1044.3|1039.3|1043.9|1038.9|1044.3|1039.3|1043.7|1038.7|11
1635868670000|2021-11-02 15:57:50|1043.8|1038.8|1043.4|1038.4|1043.9|1038.9|1043.4|1038.4|4
1635868680000|2021-11-02 15:58:00|1043.3|1038.3|1043.8|1038.8|1043.8|1038.8|1043.3|1038.3|11
1635868690000|2021-11-02 15:58:10|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|6
1635868700000|2021-11-02 15:58:20|1044|1039|1044|1039|1044|1039|1043.9|1038.9|5
1635868710000|2021-11-02 15:58:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1635868720000|2021-11-02 15:58:40|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|2
1635868730000|2021-11-02 15:58:50|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|2
1635868740000|2021-11-02 15:59:00|1043.6|1038.6|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|5
1635868750000|2021-11-02 15:59:10|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635868760000|2021-11-02 15:59:20|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|2
1635868770000|2021-11-02 15:59:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635868780000|2021-11-02 15:59:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635868790000|2021-11-02 15:59:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635868800000|2021-11-02 16:00:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635868820000|2021-11-02 16:00:20|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|4
1635868830000|2021-11-02 16:00:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635868840000|2021-11-02 16:00:40|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1635868850000|2021-11-02 16:00:50|1042.9|1037.9|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|8
1635868860000|2021-11-02 16:01:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|6
1635868870000|2021-11-02 16:01:10|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1635868880000|2021-11-02 16:01:20|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|7
1635868890000|2021-11-02 16:01:30|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|14
1635868900000|2021-11-02 16:01:40|1042.8|1037.8|1043.1|1038.1|1043.1|1038.1|1042.8|1037.8|3
1635868910000|2021-11-02 16:01:50|1043|1038|1042.9|1037.9|1043.2|1038.2|1042.9|1037.9|14
1635868920000|2021-11-02 16:02:00|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1635868930000|2021-11-02 16:02:10|1042.8|1037.8|1043|1038|1043|1038|1042.8|1037.8|9
1635868940000|2021-11-02 16:02:20|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|9
1635868950000|2021-11-02 16:02:30|1043|1038|1043.3|1038.3|1043.3|1038.3|1043|1038|4
1635868960000|2021-11-02 16:02:40|1043.6|1038.6|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|2
1635868970000|2021-11-02 16:02:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|4
1635868980000|2021-11-02 16:03:00|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043|1038|12
1635868990000|2021-11-02 16:03:10|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|10
1635869000000|2021-11-02 16:03:20|1043.5|1038.5|1043|1038|1043.5|1038.5|1043|1038|5
1635869010000|2021-11-02 16:03:30|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|5
1635869020000|2021-11-02 16:03:40|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|13
1635869030000|2021-11-02 16:03:50|1043.1|1038.1|1043.4|1038.4|1043.4|1038.4|1043.1|1038.1|6
1635869040000|2021-11-02 16:04:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635869050000|2021-11-02 16:04:10|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|3
1635869060000|2021-11-02 16:04:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635869070000|2021-11-02 16:04:30|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|5
1635869080000|2021-11-02 16:04:40|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|9
1635869090000|2021-11-02 16:04:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635869100000|2021-11-02 16:05:00|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|5
1635869110000|2021-11-02 16:05:10|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635869120000|2021-11-02 16:05:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|8
1635869130000|2021-11-02 16:05:30|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|12
1635869140000|2021-11-02 16:05:40|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|5
1635869150000|2021-11-02 16:05:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1635869160000|2021-11-02 16:06:00|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|4
1635869170000|2021-11-02 16:06:10|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635869180000|2021-11-02 16:06:20|1042.9|1037.9|1043|1038|1043|1038|1042.8|1037.8|9
1635869190000|2021-11-02 16:06:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1635869200000|2021-11-02 16:06:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|3
1635869210000|2021-11-02 16:06:50|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|5
1635869220000|2021-11-02 16:07:00|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1635869240000|2021-11-02 16:07:20|1042.7|1037.7|1043|1038|1043|1038|1042.6|1037.6|5
1635869250000|2021-11-02 16:07:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635869260000|2021-11-02 16:07:40|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|6
1635869270000|2021-11-02 16:07:50|1042.8|1037.8|1043.2|1038.2|1043.3|1038.3|1042.8|1037.8|7
1635869280000|2021-11-02 16:08:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1635869290000|2021-11-02 16:08:10|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1635869300000|2021-11-02 16:08:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635869310000|2021-11-02 16:08:30|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635869320000|2021-11-02 16:08:40|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|4
1635869330000|2021-11-02 16:08:50|1043.2|1038.2|1043|1038|1043.2|1038.2|1043|1038|9
1635869340000|2021-11-02 16:09:00|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.7|1037.7|2
1635869350000|2021-11-02 16:09:10|1042.5|1037.5|1042.4|1037.4|1042.7|1037.7|1042.4|1037.4|5
1635869380000|2021-11-02 16:09:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1635869390000|2021-11-02 16:09:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|13
1635869400000|2021-11-02 16:10:00|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|5
1635869410000|2021-11-02 16:10:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1635869430000|2021-11-02 16:10:30|1041.8|1036.8|1042|1037|1042.1|1037.1|1041.8|1036.8|7
1635869440000|2021-11-02 16:10:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1635869450000|2021-11-02 16:10:50|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|3
1635869460000|2021-11-02 16:11:00|1042.3|1037.3|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|9
1635869470000|2021-11-02 16:11:10|1042|1037|1042.3|1037.3|1042.3|1037.3|1042|1037|11
1635869480000|2021-11-02 16:11:20|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|12
1635869490000|2021-11-02 16:11:30|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1635869510000|2021-11-02 16:11:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|3
1635869520000|2021-11-02 16:12:00|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1635869530000|2021-11-02 16:12:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|8
1635869540000|2021-11-02 16:12:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1635869550000|2021-11-02 16:12:30|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1635869560000|2021-11-02 16:12:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|8
1635869570000|2021-11-02 16:12:50|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|3
1635869580000|2021-11-02 16:13:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635869590000|2021-11-02 16:13:10|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|6
1635869600000|2021-11-02 16:13:20|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|7
1635869610000|2021-11-02 16:13:30|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1635869620000|2021-11-02 16:13:40|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|7
1635869630000|2021-11-02 16:13:50|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|3
1635869640000|2021-11-02 16:14:00|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1635869650000|2021-11-02 16:14:10|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|14
1635869660000|2021-11-02 16:14:20|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|6
1635869670000|2021-11-02 16:14:30|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|6
1635869680000|2021-11-02 16:14:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635869700000|2021-11-02 16:15:00|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|13
1635869710000|2021-11-02 16:15:10|1042.4|1037.4|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|6
1635869720000|2021-11-02 16:15:20|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|13
1635869730000|2021-11-02 16:15:30|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|17
1635869740000|2021-11-02 16:15:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1635869750000|2021-11-02 16:15:50|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|2
1635869760000|2021-11-02 16:16:00|1042.7|1037.7|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|4
1635869770000|2021-11-02 16:16:10|1042.7|1037.7|1043.4|1038.4|1043.5|1038.5|1042.7|1037.7|6
1635869780000|2021-11-02 16:16:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635869790000|2021-11-02 16:16:30|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|4
1635869800000|2021-11-02 16:16:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|14
1635869810000|2021-11-02 16:16:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|5
1635869820000|2021-11-02 16:17:00|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.4|1038.4|7
1635869830000|2021-11-02 16:17:10|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|4
1635869840000|2021-11-02 16:17:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635869850000|2021-11-02 16:17:30|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|6
1635869860000|2021-11-02 16:17:40|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|12
1635869870000|2021-11-02 16:17:50|1043.9|1038.9|1044|1039|1044|1039|1043.8|1038.8|3
1635869880000|2021-11-02 16:18:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1635869890000|2021-11-02 16:18:10|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|3
1635869900000|2021-11-02 16:18:20|1044.3|1039.3|1044.4|1039.4|1044.5|1039.5|1044.2|1039.2|10
1635869910000|2021-11-02 16:18:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635869920000|2021-11-02 16:18:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1635869930000|2021-11-02 16:18:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|4
1635869940000|2021-11-02 16:19:00|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|3
1635869950000|2021-11-02 16:19:10|1044.1|1039.1|1044.5|1039.5|1044.6|1039.6|1044.1|1039.1|6
1635869960000|2021-11-02 16:19:20|1044.4|1039.4|1044|1039|1044.5|1039.5|1044|1039|6
1635869970000|2021-11-02 16:19:30|1044.2|1039.2|1043.9|1038.9|1044.2|1039.2|1043.8|1038.8|7
1635869990000|2021-11-02 16:19:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1635870000000|2021-11-02 16:20:00|1044.1|1039.1|1044.3|1039.3|1044.4|1039.4|1044|1039|10
1635870010000|2021-11-02 16:20:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|4
1635870020000|2021-11-02 16:20:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635870030000|2021-11-02 16:20:30|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1635870040000|2021-11-02 16:20:40|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|20
1635870050000|2021-11-02 16:20:50|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.2|1039.2|12
1635870060000|2021-11-02 16:21:00|1044.4|1039.4|1044.2|1039.2|1044.5|1039.5|1044.2|1039.2|9
1635870070000|2021-11-02 16:21:10|1044.5|1039.5|1044.2|1039.2|1044.5|1039.5|1044.2|1039.2|5
1635870080000|2021-11-02 16:21:20|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635870090000|2021-11-02 16:21:30|1044.4|1039.4|1044.1|1039.1|1044.4|1039.4|1044.1|1039.1|10
1635870100000|2021-11-02 16:21:40|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|3
1635870110000|2021-11-02 16:21:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1635870120000|2021-11-02 16:22:00|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|6
1635870140000|2021-11-02 16:22:20|1044.2|1039.2|1044.5|1039.5|1044.5|1039.5|1044.2|1039.2|3
1635870150000|2021-11-02 16:22:30|1044.3|1039.3|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|3
1635870160000|2021-11-02 16:22:40|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|11
1635870170000|2021-11-02 16:22:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|6
1635870180000|2021-11-02 16:23:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|8
1635870190000|2021-11-02 16:23:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635870200000|2021-11-02 16:23:20|1044.4|1039.4|1044.2|1039.2|1044.5|1039.5|1044.1|1039.1|9
1635870210000|2021-11-02 16:23:30|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|4
1635870220000|2021-11-02 16:23:40|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635870230000|2021-11-02 16:23:50|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.9|1038.9|9
1635870240000|2021-11-02 16:24:00|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.4|1038.4|8
1635870250000|2021-11-02 16:24:10|1043.4|1038.4|1043.7|1038.7|1043.9|1038.9|1043.3|1038.3|6
1635870260000|2021-11-02 16:24:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1635870280000|2021-11-02 16:24:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1635870290000|2021-11-02 16:24:50|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1635870300000|2021-11-02 16:25:00|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|6
1635870310000|2021-11-02 16:25:10|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|6
1635870320000|2021-11-02 16:25:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635870350000|2021-11-02 16:25:50|1044|1039|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|3
1635870360000|2021-11-02 16:26:00|1044.5|1039.5|1045.1|1040.1|1045.1|1040.1|1044.5|1039.5|5
1635870370000|2021-11-02 16:26:10|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1635870380000|2021-11-02 16:26:20|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635870410000|2021-11-02 16:26:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635870420000|2021-11-02 16:27:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635870430000|2021-11-02 16:27:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635870440000|2021-11-02 16:27:20|1044.4|1039.4|1044.7|1039.7|1044.8|1039.8|1044.4|1039.4|5
1635870450000|2021-11-02 16:27:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1635870460000|2021-11-02 16:27:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635870470000|2021-11-02 16:27:50|1044.4|1039.4|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|6
1635870480000|2021-11-02 16:28:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|10
1635870490000|2021-11-02 16:28:10|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|2
1635870500000|2021-11-02 16:28:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635870510000|2021-11-02 16:28:30|1044|1039|1044|1039|1044|1039|1043.9|1038.9|5
1635870530000|2021-11-02 16:28:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635870590000|2021-11-02 16:29:50|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|5
1635870600000|2021-11-02 16:30:00|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|5
1635870610000|2021-11-02 16:30:10|1043.8|1038.8|1043.3|1038.3|1043.9|1038.9|1043.2|1038.2|5
1635870620000|2021-11-02 16:30:20|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|5
1635870630000|2021-11-02 16:30:30|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|3
1635870640000|2021-11-02 16:30:40|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|6
1635870650000|2021-11-02 16:30:50|1043|1038|1043.2|1038.2|1043.2|1038.2|1043|1038|7
1635870660000|2021-11-02 16:31:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635870670000|2021-11-02 16:31:10|1043|1038|1043|1038|1043.1|1038.1|1043|1038|5
1635870680000|2021-11-02 16:31:20|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|3
1635870690000|2021-11-02 16:31:30|1043|1038|1043|1038|1043|1038|1042.8|1037.8|6
1635870700000|2021-11-02 16:31:40|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|5
1635870720000|2021-11-02 16:32:00|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1635870730000|2021-11-02 16:32:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635870740000|2021-11-02 16:32:20|1042.7|1037.7|1043.1|1038.1|1043.1|1038.1|1042.6|1037.6|6
1635870750000|2021-11-02 16:32:30|1043|1038|1043|1038|1043.1|1038.1|1043|1038|7
1635870760000|2021-11-02 16:32:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635870770000|2021-11-02 16:32:50|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|5
1635870780000|2021-11-02 16:33:00|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.2|1038.2|7
1635870800000|2021-11-02 16:33:20|1042.9|1037.9|1042.4|1037.4|1042.9|1037.9|1042.4|1037.4|4
1635870810000|2021-11-02 16:33:30|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1635870820000|2021-11-02 16:33:40|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|2
1635870840000|2021-11-02 16:34:00|1042.2|1037.2|1042.8|1037.8|1042.8|1037.8|1042.2|1037.2|9
1635870850000|2021-11-02 16:34:10|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|4
1635870860000|2021-11-02 16:34:20|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|8
1635870870000|2021-11-02 16:34:30|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|3
1635870890000|2021-11-02 16:34:50|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1635870900000|2021-11-02 16:35:00|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042.1|1037.1|6
1635870910000|2021-11-02 16:35:10|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1635870920000|2021-11-02 16:35:20|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|10
1635870950000|2021-11-02 16:35:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1635870970000|2021-11-02 16:36:10|1042.6|1037.6|1042.1|1037.1|1042.6|1037.6|1042.1|1037.1|4
1635870980000|2021-11-02 16:36:20|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|13
1635870990000|2021-11-02 16:36:30|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1635871000000|2021-11-02 16:36:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|13
1635871010000|2021-11-02 16:36:50|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|3
1635871020000|2021-11-02 16:37:00|1042.6|1037.6|1043.1|1038.1|1043.1|1038.1|1042.6|1037.6|5
1635871030000|2021-11-02 16:37:10|1043|1038|1043|1038|1043|1038|1043|1038|1
1635871040000|2021-11-02 16:37:20|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1635871050000|2021-11-02 16:37:30|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|4
1635871070000|2021-11-02 16:37:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635871080000|2021-11-02 16:38:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635871090000|2021-11-02 16:38:10|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|3
1635871100000|2021-11-02 16:38:20|1043.1|1038.1|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|4
1635871110000|2021-11-02 16:38:30|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|2
1635871120000|2021-11-02 16:38:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|6
1635871130000|2021-11-02 16:38:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|4
1635871140000|2021-11-02 16:39:00|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.5|1038.5|5
1635871150000|2021-11-02 16:39:10|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635871170000|2021-11-02 16:39:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635871190000|2021-11-02 16:39:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635871200000|2021-11-02 16:40:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635871210000|2021-11-02 16:40:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635871220000|2021-11-02 16:40:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635871230000|2021-11-02 16:40:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635871240000|2021-11-02 16:40:40|1044|1039|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|8
1635871250000|2021-11-02 16:40:50|1044|1039|1043.8|1038.8|1044|1039|1043.8|1038.8|15
1635871260000|2021-11-02 16:41:00|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1635871300000|2021-11-02 16:41:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1635871310000|2021-11-02 16:41:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635871330000|2021-11-02 16:42:10|1044|1039|1044.4|1039.4|1044.4|1039.4|1044|1039|3
1635871340000|2021-11-02 16:42:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635871350000|2021-11-02 16:42:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635871360000|2021-11-02 16:42:40|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635871370000|2021-11-02 16:42:50|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1635871380000|2021-11-02 16:43:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.1|1039.1|6
1635871390000|2021-11-02 16:43:10|1044.3|1039.3|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|12
1635871400000|2021-11-02 16:43:20|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|11
1635871410000|2021-11-02 16:43:30|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|3
1635871420000|2021-11-02 16:43:40|1043.4|1038.4|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|5
1635871430000|2021-11-02 16:43:50|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635871440000|2021-11-02 16:44:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|8
1635871450000|2021-11-02 16:44:10|1043.6|1038.6|1043.1|1038.1|1043.7|1038.7|1043.1|1038.1|4
1635871460000|2021-11-02 16:44:20|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1635871470000|2021-11-02 16:44:30|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1635871490000|2021-11-02 16:44:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635871500000|2021-11-02 16:45:00|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635871510000|2021-11-02 16:45:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635871530000|2021-11-02 16:45:30|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1635871540000|2021-11-02 16:45:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635871560000|2021-11-02 16:46:00|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635871570000|2021-11-02 16:46:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635871600000|2021-11-02 16:46:40|1043.1|1038.1|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|3
1635871610000|2021-11-02 16:46:50|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|3
1635871630000|2021-11-02 16:47:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635871660000|2021-11-02 16:47:40|1043.7|1038.7|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|16
1635871680000|2021-11-02 16:48:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1635871700000|2021-11-02 16:48:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635871710000|2021-11-02 16:48:30|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|3
1635871720000|2021-11-02 16:48:40|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|3
1635871730000|2021-11-02 16:48:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1635871750000|2021-11-02 16:49:10|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1635871770000|2021-11-02 16:49:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635871780000|2021-11-02 16:49:40|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635871800000|2021-11-02 16:50:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|4
1635871810000|2021-11-02 16:50:10|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|5
1635871820000|2021-11-02 16:50:20|1043.4|1038.4|1043.2|1038.2|1043.6|1038.6|1043.2|1038.2|5
1635871830000|2021-11-02 16:50:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635871840000|2021-11-02 16:50:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635871870000|2021-11-02 16:51:10|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635871890000|2021-11-02 16:51:30|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635871900000|2021-11-02 16:51:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635871910000|2021-11-02 16:51:50|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|9
1635871920000|2021-11-02 16:52:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|5
1635871960000|2021-11-02 16:52:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635871970000|2021-11-02 16:52:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635871980000|2021-11-02 16:53:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635871990000|2021-11-02 16:53:10|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|7
1635872000000|2021-11-02 16:53:20|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|3
1635872010000|2021-11-02 16:53:30|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635872020000|2021-11-02 16:53:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635872030000|2021-11-02 16:53:50|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|3
1635872040000|2021-11-02 16:54:00|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|4
1635872060000|2021-11-02 16:54:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635872070000|2021-11-02 16:54:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635872080000|2021-11-02 16:54:40|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635872090000|2021-11-02 16:54:50|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1635872100000|2021-11-02 16:55:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635872110000|2021-11-02 16:55:10|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|5
1635872120000|2021-11-02 16:55:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|4
1635872130000|2021-11-02 16:55:30|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043|1038|6
1635872140000|2021-11-02 16:55:40|1043.2|1038.2|1043|1038|1043.2|1038.2|1043|1038|5
1635872150000|2021-11-02 16:55:50|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043|1038|3
1635872170000|2021-11-02 16:56:10|1043.2|1038.2|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|4
1635872180000|2021-11-02 16:56:20|1043|1038|1043.1|1038.1|1043.2|1038.2|1043|1038|3
1635872200000|2021-11-02 16:56:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635872210000|2021-11-02 16:56:50|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|6
1635872220000|2021-11-02 16:57:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635872230000|2021-11-02 16:57:10|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|3
1635872240000|2021-11-02 16:57:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635872250000|2021-11-02 16:57:30|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1042.8|1037.8|6
1635872260000|2021-11-02 16:57:40|1043|1038|1043|1038|1043.1|1038.1|1043|1038|7
1635872270000|2021-11-02 16:57:50|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|8
1635872280000|2021-11-02 16:58:00|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|3
1635872290000|2021-11-02 16:58:10|1042.6|1037.6|1042.9|1037.9|1043|1038|1042.6|1037.6|5
1635872300000|2021-11-02 16:58:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635872310000|2021-11-02 16:58:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635872320000|2021-11-02 16:58:40|1042.8|1037.8|1042.7|1037.7|1042.9|1037.9|1042.7|1037.7|4
1635872330000|2021-11-02 16:58:50|1042.6|1037.6|1042.5|1037.5|1042.8|1037.8|1042.3|1037.3|11
1635872340000|2021-11-02 16:59:00|1042.6|1037.6|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|7
1635872350000|2021-11-02 16:59:10|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|8
1635872360000|2021-11-02 16:59:20|1042.4|1037.4|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|3
1635872370000|2021-11-02 16:59:30|1042|1037|1042|1037|1042.1|1037.1|1041.9|1036.9|5
1635872380000|2021-11-02 16:59:40|1042.3|1037.3|1042|1037|1042.3|1037.3|1042|1037|8
1635872390000|2021-11-02 16:59:50|1041.9|1036.9|1042.4|1037.4|1042.4|1037.4|1041.9|1036.9|11
1635872400000|2021-11-02 17:00:00|1042.5|1037.5|1042.7|1037.7|1042.8|1037.8|1042.5|1037.5|7
1635872410000|2021-11-02 17:00:10|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1042.2|1037.2|5
1635872420000|2021-11-02 17:00:20|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1635872430000|2021-11-02 17:00:30|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1635872440000|2021-11-02 17:00:40|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|3
1635872450000|2021-11-02 17:00:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1635872470000|2021-11-02 17:01:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1635872480000|2021-11-02 17:01:20|1042.1|1037.1|1042.4|1037.4|1042.5|1037.5|1041.9|1036.9|11
1635872490000|2021-11-02 17:01:30|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|3
1635872500000|2021-11-02 17:01:40|1042.4|1037.4|1042.6|1037.6|1042.7|1037.7|1042.4|1037.4|7
1635872510000|2021-11-02 17:01:50|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|6
1635872520000|2021-11-02 17:02:00|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|4
1635872530000|2021-11-02 17:02:10|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|3
1635872550000|2021-11-02 17:02:30|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|3
1635872560000|2021-11-02 17:02:40|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|5
1635872580000|2021-11-02 17:03:00|1042.5|1037.5|1042.3|1037.3|1042.7|1037.7|1042.2|1037.2|5
1635872590000|2021-11-02 17:03:10|1042.4|1037.4|1042.5|1037.5|1042.7|1037.7|1042.4|1037.4|12
1635872600000|2021-11-02 17:03:20|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.3|1037.3|10
1635872610000|2021-11-02 17:03:30|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|4
1635872620000|2021-11-02 17:03:40|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042|1037|11
1635872630000|2021-11-02 17:03:50|1042.1|1037.1|1042.3|1037.3|1042.4|1037.4|1042.1|1037.1|7
1635872640000|2021-11-02 17:04:00|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.2|1037.2|11
1635872650000|2021-11-02 17:04:10|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1635872660000|2021-11-02 17:04:20|1042.4|1037.4|1042.6|1037.6|1042.7|1037.7|1042.4|1037.4|5
1635872670000|2021-11-02 17:04:30|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|8
1635872680000|2021-11-02 17:04:40|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.3|1037.3|9
1635872690000|2021-11-02 17:04:50|1042.5|1037.5|1042.8|1037.8|1042.8|1037.8|1042.3|1037.3|11
1635872700000|2021-11-02 17:05:00|1043|1038|1042.7|1037.7|1043|1038|1042.6|1037.6|9
1635872710000|2021-11-02 17:05:10|1042.6|1037.6|1042.5|1037.5|1042.7|1037.7|1042.5|1037.5|8
1635872720000|2021-11-02 17:05:20|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1635872730000|2021-11-02 17:05:30|1042.7|1037.7|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|6
1635872740000|2021-11-02 17:05:40|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|7
1635872750000|2021-11-02 17:05:50|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|6
1635872760000|2021-11-02 17:06:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635872800000|2021-11-02 17:06:40|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|7
1635872810000|2021-11-02 17:06:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|7
1635872820000|2021-11-02 17:07:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635872830000|2021-11-02 17:07:10|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1635872840000|2021-11-02 17:07:20|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|2
1635872850000|2021-11-02 17:07:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1635872860000|2021-11-02 17:07:40|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|3
1635872870000|2021-11-02 17:07:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|5
1635872880000|2021-11-02 17:08:00|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1635872930000|2021-11-02 17:08:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1635872940000|2021-11-02 17:09:00|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1635872950000|2021-11-02 17:09:10|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1635872960000|2021-11-02 17:09:20|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|7
1635872970000|2021-11-02 17:09:30|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|8
1635873000000|2021-11-02 17:10:00|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|4
1635873010000|2021-11-02 17:10:10|1042.8|1037.8|1043.2|1038.2|1043.2|1038.2|1042.8|1037.8|4
1635873020000|2021-11-02 17:10:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|6
1635873030000|2021-11-02 17:10:30|1043.1|1038.1|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|8
1635873040000|2021-11-02 17:10:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|4
1635873050000|2021-11-02 17:10:50|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|10
1635873060000|2021-11-02 17:11:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|4
1635873070000|2021-11-02 17:11:10|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|6
1635873080000|2021-11-02 17:11:20|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.1|1038.1|6
1635873090000|2021-11-02 17:11:30|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|3
1635873100000|2021-11-02 17:11:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635873120000|2021-11-02 17:12:00|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|6
1635873130000|2021-11-02 17:12:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635873160000|2021-11-02 17:12:40|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635873170000|2021-11-02 17:12:50|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635873190000|2021-11-02 17:13:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|4
1635873200000|2021-11-02 17:13:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1635873210000|2021-11-02 17:13:30|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635873230000|2021-11-02 17:13:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635873240000|2021-11-02 17:14:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635873250000|2021-11-02 17:14:10|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|7
1635873260000|2021-11-02 17:14:20|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|3
1635873270000|2021-11-02 17:14:30|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|3
1635873290000|2021-11-02 17:14:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635873300000|2021-11-02 17:15:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1635873310000|2021-11-02 17:15:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635873320000|2021-11-02 17:15:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635873340000|2021-11-02 17:15:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635873350000|2021-11-02 17:15:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1635873360000|2021-11-02 17:16:00|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|4
1635873370000|2021-11-02 17:16:10|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1635873380000|2021-11-02 17:16:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635873390000|2021-11-02 17:16:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635873410000|2021-11-02 17:16:50|1044|1039|1044|1039|1044|1039|1043.9|1038.9|5
1635873420000|2021-11-02 17:17:00|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635873430000|2021-11-02 17:17:10|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|7
1635873440000|2021-11-02 17:17:20|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1635873470000|2021-11-02 17:17:50|1044.1|1039.1|1044.3|1039.3|1044.4|1039.4|1044|1039|8
1635873480000|2021-11-02 17:18:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635873490000|2021-11-02 17:18:10|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|9
1635873500000|2021-11-02 17:18:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|5
1635873510000|2021-11-02 17:18:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|6
1635873520000|2021-11-02 17:18:40|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1635873530000|2021-11-02 17:18:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635873540000|2021-11-02 17:19:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|5
1635873550000|2021-11-02 17:19:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1635873560000|2021-11-02 17:19:20|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1635873570000|2021-11-02 17:19:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635873580000|2021-11-02 17:19:40|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1635873590000|2021-11-02 17:19:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|4
1635873600000|2021-11-02 17:20:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|7
1635873610000|2021-11-02 17:20:10|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|10
1635873620000|2021-11-02 17:20:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|12
1635873630000|2021-11-02 17:20:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635873650000|2021-11-02 17:20:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635873680000|2021-11-02 17:21:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1635873690000|2021-11-02 17:21:30|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|7
1635873700000|2021-11-02 17:21:40|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|7
1635873710000|2021-11-02 17:21:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635873720000|2021-11-02 17:22:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1635873730000|2021-11-02 17:22:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1635873750000|2021-11-02 17:22:30|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|4
1635873780000|2021-11-02 17:23:00|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1635873790000|2021-11-02 17:23:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635873800000|2021-11-02 17:23:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635873820000|2021-11-02 17:23:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635873830000|2021-11-02 17:23:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|4
1635873840000|2021-11-02 17:24:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|8
1635873850000|2021-11-02 17:24:10|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1635873870000|2021-11-02 17:24:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1635873880000|2021-11-02 17:24:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1635873890000|2021-11-02 17:24:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1635873900000|2021-11-02 17:25:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1635873920000|2021-11-02 17:25:20|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|5
1635873930000|2021-11-02 17:25:30|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|5
1635873940000|2021-11-02 17:25:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1635873960000|2021-11-02 17:26:00|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|5
1635873980000|2021-11-02 17:26:20|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|4
1635874000000|2021-11-02 17:26:40|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.6|1039.6|8
1635874010000|2021-11-02 17:26:50|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|9
1635874020000|2021-11-02 17:27:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|7
1635874030000|2021-11-02 17:27:10|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|7
1635874040000|2021-11-02 17:27:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|6
1635874050000|2021-11-02 17:27:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635874060000|2021-11-02 17:27:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|8
1635874080000|2021-11-02 17:28:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635874090000|2021-11-02 17:28:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635874110000|2021-11-02 17:28:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635874120000|2021-11-02 17:28:40|1045|1040|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|10
1635874130000|2021-11-02 17:28:50|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1635874140000|2021-11-02 17:29:00|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|9
1635874150000|2021-11-02 17:29:10|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|5
1635874170000|2021-11-02 17:29:30|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|8
1635874180000|2021-11-02 17:29:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635874210000|2021-11-02 17:30:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635874220000|2021-11-02 17:30:20|1044.6|1039.6|1044.9|1039.9|1044.9|1039.9|1044.5|1039.5|6
1635874230000|2021-11-02 17:30:30|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|4
1635874240000|2021-11-02 17:30:40|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1635874250000|2021-11-02 17:30:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1635874280000|2021-11-02 17:31:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635874290000|2021-11-02 17:31:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1635874310000|2021-11-02 17:31:50|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1635874320000|2021-11-02 17:32:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|9
1635874330000|2021-11-02 17:32:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1635874350000|2021-11-02 17:32:30|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635874360000|2021-11-02 17:32:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635874370000|2021-11-02 17:32:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635874380000|2021-11-02 17:33:00|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|6
1635874390000|2021-11-02 17:33:10|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635874400000|2021-11-02 17:33:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635874410000|2021-11-02 17:33:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1635874440000|2021-11-02 17:34:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635874450000|2021-11-02 17:34:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635874460000|2021-11-02 17:34:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635874540000|2021-11-02 17:35:40|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|4
1635874600000|2021-11-02 17:36:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|5
1635874610000|2021-11-02 17:36:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|6
1635874620000|2021-11-02 17:37:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635874630000|2021-11-02 17:37:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635874650000|2021-11-02 17:37:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635874660000|2021-11-02 17:37:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1635874670000|2021-11-02 17:37:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|5
1635874680000|2021-11-02 17:38:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635874690000|2021-11-02 17:38:10|1045.4|1040.4|1045.6|1040.6|1045.8|1040.8|1045.4|1040.4|7
1635874700000|2021-11-02 17:38:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|6
1635874710000|2021-11-02 17:38:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635874720000|2021-11-02 17:38:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|5
1635874730000|2021-11-02 17:38:50|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|12
1635874740000|2021-11-02 17:39:00|1046|1041|1045.8|1040.8|1046|1041|1045.8|1040.8|3
1635874750000|2021-11-02 17:39:10|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1635874760000|2021-11-02 17:39:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1635874770000|2021-11-02 17:39:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|6
1635874780000|2021-11-02 17:39:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1635874790000|2021-11-02 17:39:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635874800000|2021-11-02 17:40:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|8
1635874810000|2021-11-02 17:40:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635874820000|2021-11-02 17:40:20|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1635874830000|2021-11-02 17:40:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|3
1635874840000|2021-11-02 17:40:40|1046|1041|1046|1041|1046.1|1041.1|1046|1041|5
1635874850000|2021-11-02 17:40:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1635874960000|2021-11-02 17:42:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635874970000|2021-11-02 17:42:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635874980000|2021-11-02 17:43:00|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|4
1635874990000|2021-11-02 17:43:10|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|10
1635875010000|2021-11-02 17:43:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1635875020000|2021-11-02 17:43:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635875030000|2021-11-02 17:43:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635875040000|2021-11-02 17:44:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635875050000|2021-11-02 17:44:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635875060000|2021-11-02 17:44:20|1046|1041|1045.5|1040.5|1046|1041|1045.5|1040.5|2
1635875070000|2021-11-02 17:44:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635875110000|2021-11-02 17:45:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|10
1635875120000|2021-11-02 17:45:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|11
1635875140000|2021-11-02 17:45:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|10
1635875150000|2021-11-02 17:45:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|7
1635875170000|2021-11-02 17:46:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|8
1635875180000|2021-11-02 17:46:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|10
1635875190000|2021-11-02 17:46:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|12
1635875200000|2021-11-02 17:46:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1635875210000|2021-11-02 17:46:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|11
1635875220000|2021-11-02 17:47:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|7
1635875230000|2021-11-02 17:47:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635875250000|2021-11-02 17:47:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635875270000|2021-11-02 17:47:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|7
1635875280000|2021-11-02 17:48:00|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|11
1635875300000|2021-11-02 17:48:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|7
1635875310000|2021-11-02 17:48:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|4
1635875350000|2021-11-02 17:49:10|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1635875360000|2021-11-02 17:49:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635875370000|2021-11-02 17:49:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635875380000|2021-11-02 17:49:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1635875390000|2021-11-02 17:49:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635875410000|2021-11-02 17:50:10|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|4
1635875420000|2021-11-02 17:50:20|1045.3|1040.3|1045.8|1040.8|1045.8|1040.8|1045.3|1040.3|3
1635875430000|2021-11-02 17:50:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635875450000|2021-11-02 17:50:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1635875470000|2021-11-02 17:51:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635875480000|2021-11-02 17:51:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635875520000|2021-11-02 17:52:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|6
1635875530000|2021-11-02 17:52:10|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635875540000|2021-11-02 17:52:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635875550000|2021-11-02 17:52:30|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|6
1635875570000|2021-11-02 17:52:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|10
1635875580000|2021-11-02 17:53:00|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|5
1635875590000|2021-11-02 17:53:10|1046|1041|1046.3|1041.3|1046.3|1041.3|1046|1041|3
1635875600000|2021-11-02 17:53:20|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635875610000|2021-11-02 17:53:30|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635875630000|2021-11-02 17:53:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635875640000|2021-11-02 17:54:00|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635875700000|2021-11-02 17:55:00|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635875710000|2021-11-02 17:55:10|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635875720000|2021-11-02 17:55:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1635875730000|2021-11-02 17:55:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1635875760000|2021-11-02 17:56:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|14
1635875770000|2021-11-02 17:56:10|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|6
1635875780000|2021-11-02 17:56:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|3
1635875800000|2021-11-02 17:56:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|6
1635875820000|2021-11-02 17:57:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635875830000|2021-11-02 17:57:10|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|8
1635875860000|2021-11-02 17:57:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1635875870000|2021-11-02 17:57:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1635875880000|2021-11-02 17:58:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|8
1635875900000|2021-11-02 17:58:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|5
1635875970000|2021-11-02 17:59:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635876000000|2021-11-02 18:00:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|4
1635876010000|2021-11-02 18:00:10|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|5
1635876020000|2021-11-02 18:00:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635876030000|2021-11-02 18:00:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|8
1635876040000|2021-11-02 18:00:40|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|7
1635876050000|2021-11-02 18:00:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1635876060000|2021-11-02 18:01:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|6
1635876070000|2021-11-02 18:01:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|5
1635876080000|2021-11-02 18:01:20|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1635876090000|2021-11-02 18:01:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|10
1635876120000|2021-11-02 18:02:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635876130000|2021-11-02 18:02:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635876140000|2021-11-02 18:02:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635876180000|2021-11-02 18:03:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635876190000|2021-11-02 18:03:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1635876200000|2021-11-02 18:03:20|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1635876220000|2021-11-02 18:03:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|9
1635876230000|2021-11-02 18:03:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|5
1635876260000|2021-11-02 18:04:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|10
1635876270000|2021-11-02 18:04:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635876280000|2021-11-02 18:04:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635876290000|2021-11-02 18:04:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635876320000|2021-11-02 18:05:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635876340000|2021-11-02 18:05:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635876350000|2021-11-02 18:05:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|5
1635876360000|2021-11-02 18:06:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635876390000|2021-11-02 18:06:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635876440000|2021-11-02 18:07:20|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|20
1635876450000|2021-11-02 18:07:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|6
1635876460000|2021-11-02 18:07:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1635876480000|2021-11-02 18:08:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|10
1635876490000|2021-11-02 18:08:10|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1635876530000|2021-11-02 18:08:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635876630000|2021-11-02 18:10:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635876640000|2021-11-02 18:10:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635876650000|2021-11-02 18:10:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635876660000|2021-11-02 18:11:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|7
1635876670000|2021-11-02 18:11:10|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1635876710000|2021-11-02 18:11:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635876720000|2021-11-02 18:12:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635876730000|2021-11-02 18:12:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635876740000|2021-11-02 18:12:20|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635876750000|2021-11-02 18:12:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635876760000|2021-11-02 18:12:40|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635876800000|2021-11-02 18:13:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635876820000|2021-11-02 18:13:40|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|3
1635876850000|2021-11-02 18:14:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635876870000|2021-11-02 18:14:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635876890000|2021-11-02 18:14:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1635876900000|2021-11-02 18:15:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635876960000|2021-11-02 18:16:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1635876970000|2021-11-02 18:16:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|7
1635876980000|2021-11-02 18:16:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635876990000|2021-11-02 18:16:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1635877000000|2021-11-02 18:16:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1635877010000|2021-11-02 18:16:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635877020000|2021-11-02 18:17:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635877050000|2021-11-02 18:17:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635877060000|2021-11-02 18:17:40|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1635877090000|2021-11-02 18:18:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635877100000|2021-11-02 18:18:20|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|10
1635877120000|2021-11-02 18:18:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635877130000|2021-11-02 18:18:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1635877140000|2021-11-02 18:19:00|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|8
1635877150000|2021-11-02 18:19:10|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1635877160000|2021-11-02 18:19:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635877170000|2021-11-02 18:19:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|4
1635877200000|2021-11-02 18:20:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|4
1635877210000|2021-11-02 18:20:10|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|15
1635877220000|2021-11-02 18:20:20|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|8
1635877230000|2021-11-02 18:20:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635877240000|2021-11-02 18:20:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1635877260000|2021-11-02 18:21:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|10
1635877270000|2021-11-02 18:21:10|1044.6|1039.6|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|16
1635877280000|2021-11-02 18:21:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1635877300000|2021-11-02 18:21:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1635877310000|2021-11-02 18:21:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1635877320000|2021-11-02 18:22:00|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|7
1635877330000|2021-11-02 18:22:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635877340000|2021-11-02 18:22:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|11
1635877350000|2021-11-02 18:22:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635877360000|2021-11-02 18:22:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1635877380000|2021-11-02 18:23:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635877410000|2021-11-02 18:23:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1635877420000|2021-11-02 18:23:40|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1635877470000|2021-11-02 18:24:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635877480000|2021-11-02 18:24:40|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|7
1635877500000|2021-11-02 18:25:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|6
1635877520000|2021-11-02 18:25:20|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635877560000|2021-11-02 18:26:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635877580000|2021-11-02 18:26:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635877590000|2021-11-02 18:26:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1635877600000|2021-11-02 18:26:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635877610000|2021-11-02 18:26:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635877620000|2021-11-02 18:27:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635877630000|2021-11-02 18:27:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635877650000|2021-11-02 18:27:30|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|4
1635877660000|2021-11-02 18:27:40|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|6
1635877670000|2021-11-02 18:27:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|22
1635877680000|2021-11-02 18:28:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1635877690000|2021-11-02 18:28:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1635877700000|2021-11-02 18:28:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|7
1635877710000|2021-11-02 18:28:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635877720000|2021-11-02 18:28:40|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|5
1635877790000|2021-11-02 18:29:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635877800000|2021-11-02 18:30:00|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|3
1635877840000|2021-11-02 18:30:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635877850000|2021-11-02 18:30:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635877880000|2021-11-02 18:31:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635877910000|2021-11-02 18:31:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|6
1635877920000|2021-11-02 18:32:00|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1635877930000|2021-11-02 18:32:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635877940000|2021-11-02 18:32:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635877970000|2021-11-02 18:32:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1635877980000|2021-11-02 18:33:00|1044.5|1039.5|1044.2|1039.2|1044.5|1039.5|1044.2|1039.2|4
1635878000000|2021-11-02 18:33:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1635878010000|2021-11-02 18:33:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635878020000|2021-11-02 18:33:40|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|9
1635878030000|2021-11-02 18:33:50|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635878040000|2021-11-02 18:34:00|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635878050000|2021-11-02 18:34:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|8
1635878060000|2021-11-02 18:34:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635878080000|2021-11-02 18:34:40|1044|1039|1044.1|1039.1|1044.2|1039.2|1044|1039|4
1635878090000|2021-11-02 18:34:50|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635878100000|2021-11-02 18:35:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635878110000|2021-11-02 18:35:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|17
1635878130000|2021-11-02 18:35:30|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|7
1635878140000|2021-11-02 18:35:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635878150000|2021-11-02 18:35:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|5
1635878160000|2021-11-02 18:36:00|1044.4|1039.4|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|4
1635878170000|2021-11-02 18:36:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1635878180000|2021-11-02 18:36:20|1044.4|1039.4|1044.1|1039.1|1044.4|1039.4|1044.1|1039.1|3
1635878190000|2021-11-02 18:36:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|16
1635878210000|2021-11-02 18:36:50|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635878260000|2021-11-02 18:37:40|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|11
1635878270000|2021-11-02 18:37:50|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1635878280000|2021-11-02 18:38:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|4
1635878290000|2021-11-02 18:38:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635878300000|2021-11-02 18:38:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635878310000|2021-11-02 18:38:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635878320000|2021-11-02 18:38:40|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635878330000|2021-11-02 18:38:50|1044|1039|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|6
1635878340000|2021-11-02 18:39:00|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|10
1635878350000|2021-11-02 18:39:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635878360000|2021-11-02 18:39:20|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1635878370000|2021-11-02 18:39:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635878380000|2021-11-02 18:39:40|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1635878410000|2021-11-02 18:40:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635878420000|2021-11-02 18:40:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|12
1635878430000|2021-11-02 18:40:30|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1635878440000|2021-11-02 18:40:40|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1635878450000|2021-11-02 18:40:50|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1635878460000|2021-11-02 18:41:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635878470000|2021-11-02 18:41:10|1044|1039|1044|1039|1044|1039|1043.9|1038.9|9
1635878480000|2021-11-02 18:41:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635878490000|2021-11-02 18:41:30|1044|1039|1044|1039|1044.1|1039.1|1044|1039|5
1635878520000|2021-11-02 18:42:00|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|5
1635878530000|2021-11-02 18:42:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635878540000|2021-11-02 18:42:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635878580000|2021-11-02 18:43:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635878590000|2021-11-02 18:43:10|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635878610000|2021-11-02 18:43:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|6
1635878620000|2021-11-02 18:43:40|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|4
1635878670000|2021-11-02 18:44:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635878680000|2021-11-02 18:44:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635878690000|2021-11-02 18:44:50|1044.3|1039.3|1044.2|1039.2|1044.4|1039.4|1044.1|1039.1|6
1635878700000|2021-11-02 18:45:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635878710000|2021-11-02 18:45:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1635878720000|2021-11-02 18:45:20|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|6
1635878730000|2021-11-02 18:45:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635878740000|2021-11-02 18:45:40|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635878750000|2021-11-02 18:45:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635878770000|2021-11-02 18:46:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1635878780000|2021-11-02 18:46:20|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|16
1635878790000|2021-11-02 18:46:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|8
1635878800000|2021-11-02 18:46:40|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1635878810000|2021-11-02 18:46:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635878830000|2021-11-02 18:47:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635878840000|2021-11-02 18:47:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635878950000|2021-11-02 18:49:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1635879000000|2021-11-02 18:50:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635879010000|2021-11-02 18:50:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635879020000|2021-11-02 18:50:20|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1635879030000|2021-11-02 18:50:30|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1635879070000|2021-11-02 18:51:10|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1635879090000|2021-11-02 18:51:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1635879120000|2021-11-02 18:52:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635879130000|2021-11-02 18:52:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635879140000|2021-11-02 18:52:20|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|6
1635879150000|2021-11-02 18:52:30|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1635879160000|2021-11-02 18:52:40|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635879180000|2021-11-02 18:53:00|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|8
1635879190000|2021-11-02 18:53:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635879200000|2021-11-02 18:53:20|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635879230000|2021-11-02 18:53:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635879240000|2021-11-02 18:54:00|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|4
1635879250000|2021-11-02 18:54:10|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635879270000|2021-11-02 18:54:30|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1635879290000|2021-11-02 18:54:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635879300000|2021-11-02 18:55:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635879320000|2021-11-02 18:55:20|1044.2|1039.2|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|3
1635879330000|2021-11-02 18:55:30|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|7
1635879340000|2021-11-02 18:55:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635879350000|2021-11-02 18:55:50|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|4
1635879360000|2021-11-02 18:56:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635879370000|2021-11-02 18:56:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|11
1635879380000|2021-11-02 18:56:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635879410000|2021-11-02 18:56:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635879420000|2021-11-02 18:57:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|17
1635879430000|2021-11-02 18:57:10|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|6
1635879460000|2021-11-02 18:57:40|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|8
1635879470000|2021-11-02 18:57:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635879480000|2021-11-02 18:58:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635879490000|2021-11-02 18:58:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1635879500000|2021-11-02 18:58:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|12
1635879510000|2021-11-02 18:58:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635879520000|2021-11-02 18:58:40|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1635879530000|2021-11-02 18:58:50|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1635879540000|2021-11-02 18:59:00|1044.2|1039.2|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|11
1635879550000|2021-11-02 18:59:10|1044.1|1039.1|1044|1039|1044.2|1039.2|1043.9|1038.9|6
1635879560000|2021-11-02 18:59:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|10
1635879570000|2021-11-02 18:59:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|10
1635879590000|2021-11-02 18:59:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635879610000|2021-11-02 19:00:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635879620000|2021-11-02 19:00:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1635879630000|2021-11-02 19:00:30|1044|1039|1044|1039|1044.1|1039.1|1044|1039|5
1635879640000|2021-11-02 19:00:40|1044.2|1039.2|1043.8|1038.8|1044.2|1039.2|1043.8|1038.8|8
1635879650000|2021-11-02 19:00:50|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1635879660000|2021-11-02 19:01:00|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635879670000|2021-11-02 19:01:10|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.8|1038.8|5
1635879680000|2021-11-02 19:01:20|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|12
1635879690000|2021-11-02 19:01:30|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|7
1635879700000|2021-11-02 19:01:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|8
1635879710000|2021-11-02 19:01:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|13
1635879720000|2021-11-02 19:02:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|6
1635879760000|2021-11-02 19:02:40|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635879840000|2021-11-02 19:04:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|4
1635879910000|2021-11-02 19:05:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635879930000|2021-11-02 19:05:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|4
1635879940000|2021-11-02 19:05:40|1044|1039|1044|1039|1044.1|1039.1|1044|1039|7
1635879950000|2021-11-02 19:05:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1635879960000|2021-11-02 19:06:00|1044|1039|1044|1039|1044.1|1039.1|1044|1039|9
1635879970000|2021-11-02 19:06:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|7
1635879980000|2021-11-02 19:06:20|1044|1039|1044|1039|1044.1|1039.1|1044|1039|19
1635879990000|2021-11-02 19:06:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1635880000000|2021-11-02 19:06:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1635880020000|2021-11-02 19:07:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|7
1635880030000|2021-11-02 19:07:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635880060000|2021-11-02 19:07:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1635880070000|2021-11-02 19:07:50|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1635880080000|2021-11-02 19:08:00|1044|1039|1043.9|1038.9|1044|1039|1043.8|1038.8|6
1635880090000|2021-11-02 19:08:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|6
1635880100000|2021-11-02 19:08:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635880110000|2021-11-02 19:08:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635880120000|2021-11-02 19:08:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635880130000|2021-11-02 19:08:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635880140000|2021-11-02 19:09:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635880170000|2021-11-02 19:09:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635880210000|2021-11-02 19:10:10|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635880220000|2021-11-02 19:10:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635880240000|2021-11-02 19:10:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1635880270000|2021-11-02 19:11:10|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044|1039|5
1635880280000|2021-11-02 19:11:20|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|4
1635880330000|2021-11-02 19:12:10|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635880340000|2021-11-02 19:12:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635880350000|2021-11-02 19:12:30|1044|1039|1044|1039|1044.1|1039.1|1044|1039|5
1635880360000|2021-11-02 19:12:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|7
1635880370000|2021-11-02 19:12:50|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|16
1635880380000|2021-11-02 19:13:00|1044|1039|1044|1039|1044.1|1039.1|1044|1039|11
1635880390000|2021-11-02 19:13:10|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|12
1635880400000|2021-11-02 19:13:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635880440000|2021-11-02 19:14:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635880470000|2021-11-02 19:14:30|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1635880500000|2021-11-02 19:15:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1635880510000|2021-11-02 19:15:10|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635880580000|2021-11-02 19:16:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1635880590000|2021-11-02 19:16:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1635880600000|2021-11-02 19:16:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|5
1635880610000|2021-11-02 19:16:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635880630000|2021-11-02 19:17:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635880640000|2021-11-02 19:17:20|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|6
1635880650000|2021-11-02 19:17:30|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635880660000|2021-11-02 19:17:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635880670000|2021-11-02 19:17:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|9
1635880690000|2021-11-02 19:18:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635880700000|2021-11-02 19:18:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|5
1635880710000|2021-11-02 19:18:30|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|13
1635880720000|2021-11-02 19:18:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1635880750000|2021-11-02 19:19:10|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1635880760000|2021-11-02 19:19:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635880780000|2021-11-02 19:19:40|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|6
1635880790000|2021-11-02 19:19:50|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|5
1635880800000|2021-11-02 19:20:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635880810000|2021-11-02 19:20:10|1044|1039|1044|1039|1044|1039|1043.9|1038.9|5
1635880830000|2021-11-02 19:20:30|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1635880840000|2021-11-02 19:20:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|5
1635880850000|2021-11-02 19:20:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635880860000|2021-11-02 19:21:00|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1635880870000|2021-11-02 19:21:10|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1635880880000|2021-11-02 19:21:20|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|8
1635880890000|2021-11-02 19:21:30|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|6
1635880900000|2021-11-02 19:21:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|10
1635880910000|2021-11-02 19:21:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|7
1635880920000|2021-11-02 19:22:00|1043.8|1038.8|1044.1|1039.1|1044.2|1039.2|1043.8|1038.8|17
1635880930000|2021-11-02 19:22:10|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635880940000|2021-11-02 19:22:20|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635880950000|2021-11-02 19:22:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|5
1635880960000|2021-11-02 19:22:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635880970000|2021-11-02 19:22:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635880990000|2021-11-02 19:23:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635881000000|2021-11-02 19:23:20|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|14
1635881010000|2021-11-02 19:23:30|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|6
1635881020000|2021-11-02 19:23:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635881030000|2021-11-02 19:23:50|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635881040000|2021-11-02 19:24:00|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|10
1635881050000|2021-11-02 19:24:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|14
1635881060000|2021-11-02 19:24:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|17
1635881070000|2021-11-02 19:24:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|5
1635881080000|2021-11-02 19:24:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|11
1635881090000|2021-11-02 19:24:50|1044.2|1039.2|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|6
1635881100000|2021-11-02 19:25:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|6
1635881120000|2021-11-02 19:25:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635881150000|2021-11-02 19:25:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635881160000|2021-11-02 19:26:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1635881170000|2021-11-02 19:26:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1635881190000|2021-11-02 19:26:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635881220000|2021-11-02 19:27:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1635881250000|2021-11-02 19:27:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1635881270000|2021-11-02 19:27:50|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|4
1635881300000|2021-11-02 19:28:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|11
1635881320000|2021-11-02 19:28:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635881330000|2021-11-02 19:28:50|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|19
1635881340000|2021-11-02 19:29:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635881360000|2021-11-02 19:29:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635881390000|2021-11-02 19:29:50|1043.9|1038.9|1043.6|1038.6|1043.9|1038.9|1043.6|1038.6|2
1635881400000|2021-11-02 19:30:00|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|7
1635881410000|2021-11-02 19:30:10|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|4
1635881420000|2021-11-02 19:30:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635881450000|2021-11-02 19:30:50|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1635881500000|2021-11-02 19:31:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635881530000|2021-11-02 19:32:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635881550000|2021-11-02 19:32:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|5
1635881580000|2021-11-02 19:33:00|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|9
1635881590000|2021-11-02 19:33:10|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|13
1635881600000|2021-11-02 19:33:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|7
1635881610000|2021-11-02 19:33:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635881620000|2021-11-02 19:33:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635881640000|2021-11-02 19:34:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|4
1635881650000|2021-11-02 19:34:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|7
1635881660000|2021-11-02 19:34:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635881670000|2021-11-02 19:34:30|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635881680000|2021-11-02 19:34:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|6
1635881690000|2021-11-02 19:34:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1635881710000|2021-11-02 19:35:10|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|8
1635881720000|2021-11-02 19:35:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|9
1635881730000|2021-11-02 19:35:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635881740000|2021-11-02 19:35:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|7
1635881750000|2021-11-02 19:35:50|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635881760000|2021-11-02 19:36:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1635881780000|2021-11-02 19:36:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635881790000|2021-11-02 19:36:30|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|8
1635881800000|2021-11-02 19:36:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|4
1635881810000|2021-11-02 19:36:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|7
1635881820000|2021-11-02 19:37:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|8
1635881830000|2021-11-02 19:37:10|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|7
1635881850000|2021-11-02 19:37:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|4
1635881860000|2021-11-02 19:37:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1635881870000|2021-11-02 19:37:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635881880000|2021-11-02 19:38:00|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|3
1635881890000|2021-11-02 19:38:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635881900000|2021-11-02 19:38:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635881910000|2021-11-02 19:38:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635881930000|2021-11-02 19:38:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1635881940000|2021-11-02 19:39:00|1043.7|1038.7|1043.4|1038.4|1043.7|1038.7|1043.4|1038.4|6
1635881960000|2021-11-02 19:39:20|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|6
1635882010000|2021-11-02 19:40:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635882040000|2021-11-02 19:40:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635882050000|2021-11-02 19:40:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635882060000|2021-11-02 19:41:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635882070000|2021-11-02 19:41:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635882080000|2021-11-02 19:41:20|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635882090000|2021-11-02 19:41:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635882100000|2021-11-02 19:41:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|6
1635882110000|2021-11-02 19:41:50|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1635882120000|2021-11-02 19:42:00|1043.7|1038.7|1044|1039|1044|1039|1043.7|1038.7|3
1635882130000|2021-11-02 19:42:10|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|7
1635882140000|2021-11-02 19:42:20|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|4
1635882150000|2021-11-02 19:42:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635882170000|2021-11-02 19:42:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635882210000|2021-11-02 19:43:30|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|20
1635882240000|2021-11-02 19:44:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|5
1635882260000|2021-11-02 19:44:20|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|3
1635882270000|2021-11-02 19:44:30|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1635882280000|2021-11-02 19:44:40|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635882290000|2021-11-02 19:44:50|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635882300000|2021-11-02 19:45:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635882310000|2021-11-02 19:45:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1635882330000|2021-11-02 19:45:30|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|3
1635882340000|2021-11-02 19:45:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635882350000|2021-11-02 19:45:50|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|4
1635882360000|2021-11-02 19:46:00|1043.4|1038.4|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|7
1635882370000|2021-11-02 19:46:10|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|5
1635882380000|2021-11-02 19:46:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635882390000|2021-11-02 19:46:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635882420000|2021-11-02 19:47:00|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635882430000|2021-11-02 19:47:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635882440000|2021-11-02 19:47:20|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|5
1635882460000|2021-11-02 19:47:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635882500000|2021-11-02 19:48:20|1043.4|1038.4|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|3
1635882520000|2021-11-02 19:48:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635882540000|2021-11-02 19:49:00|1043.4|1038.4|1043.6|1038.6|1043.7|1038.7|1043.4|1038.4|4
1635882560000|2021-11-02 19:49:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|9
1635882570000|2021-11-02 19:49:30|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|4
1635882580000|2021-11-02 19:49:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635882590000|2021-11-02 19:49:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|11
1635882600000|2021-11-02 19:50:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|8
1635882610000|2021-11-02 19:50:10|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|5
1635882660000|2021-11-02 19:51:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635882670000|2021-11-02 19:51:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635882710000|2021-11-02 19:51:50|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|11
1635882730000|2021-11-02 19:52:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635882770000|2021-11-02 19:52:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635882780000|2021-11-02 19:53:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635882810000|2021-11-02 19:53:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635882820000|2021-11-02 19:53:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635882830000|2021-11-02 19:53:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1635882840000|2021-11-02 19:54:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635882850000|2021-11-02 19:54:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|8
1635882860000|2021-11-02 19:54:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|9
1635882870000|2021-11-02 19:54:30|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1635882880000|2021-11-02 19:54:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635882890000|2021-11-02 19:54:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635882900000|2021-11-02 19:55:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1635882910000|2021-11-02 19:55:10|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|3
1635882920000|2021-11-02 19:55:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1635882930000|2021-11-02 19:55:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|9
1635882970000|2021-11-02 19:56:10|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|10
1635882980000|2021-11-02 19:56:20|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|5
1635882990000|2021-11-02 19:56:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635883040000|2021-11-02 19:57:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635883050000|2021-11-02 19:57:30|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635883060000|2021-11-02 19:57:40|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1635883070000|2021-11-02 19:57:50|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|5
1635883080000|2021-11-02 19:58:00|1044|1039|1044|1039|1044|1039|1043.9|1038.9|13
1635883090000|2021-11-02 19:58:10|1043.9|1038.9|1043.6|1038.6|1043.9|1038.9|1043.6|1038.6|9
1635883100000|2021-11-02 19:58:20|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|10
1635883130000|2021-11-02 19:58:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1635883140000|2021-11-02 19:59:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635883150000|2021-11-02 19:59:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635883160000|2021-11-02 19:59:20|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|6
1635883170000|2021-11-02 19:59:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635883180000|2021-11-02 19:59:40|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|6
1635883190000|2021-11-02 19:59:50|1043.8|1038.8|1044.2|1039.2|1044.2|1039.2|1043.8|1038.8|9
1635883200000|2021-11-02 20:00:00|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|14
1635883210000|2021-11-02 20:00:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635883220000|2021-11-02 20:00:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635883230000|2021-11-02 20:00:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|7
1635883280000|2021-11-02 20:01:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1635883320000|2021-11-02 20:02:00|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1635883390000|2021-11-02 20:03:10|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1635883400000|2021-11-02 20:03:20|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1635883410000|2021-11-02 20:03:30|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|8
1635883420000|2021-11-02 20:03:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|7
1635883430000|2021-11-02 20:03:50|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1635883440000|2021-11-02 20:04:00|1043.9|1038.9|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|6
1635883450000|2021-11-02 20:04:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635883470000|2021-11-02 20:04:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|8
1635883480000|2021-11-02 20:04:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635883490000|2021-11-02 20:04:50|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635883530000|2021-11-02 20:05:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|4
1635883560000|2021-11-02 20:06:00|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635883570000|2021-11-02 20:06:10|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635883580000|2021-11-02 20:06:20|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|5
1635883590000|2021-11-02 20:06:30|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635883600000|2021-11-02 20:06:40|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1635883610000|2021-11-02 20:06:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635883620000|2021-11-02 20:07:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1635883660000|2021-11-02 20:07:40|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|6
1635883680000|2021-11-02 20:08:00|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|6
1635883690000|2021-11-02 20:08:10|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|6
1635883700000|2021-11-02 20:08:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635883710000|2021-11-02 20:08:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1635883720000|2021-11-02 20:08:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635883730000|2021-11-02 20:08:50|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1635883740000|2021-11-02 20:09:00|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|4
1635883750000|2021-11-02 20:09:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635883760000|2021-11-02 20:09:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635883780000|2021-11-02 20:09:40|1044|1039|1044|1039|1044.1|1039.1|1044|1039|7
1635883830000|2021-11-02 20:10:30|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635883840000|2021-11-02 20:10:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635883850000|2021-11-02 20:10:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1635883860000|2021-11-02 20:11:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|4
1635883870000|2021-11-02 20:11:10|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1635883880000|2021-11-02 20:11:20|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1635883890000|2021-11-02 20:11:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|4
1635883900000|2021-11-02 20:11:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1635883910000|2021-11-02 20:11:50|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635883920000|2021-11-02 20:12:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635883930000|2021-11-02 20:12:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635883960000|2021-11-02 20:12:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635883990000|2021-11-02 20:13:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884160000|2021-11-02 20:16:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635884180000|2021-11-02 20:16:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884230000|2021-11-02 20:17:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635884240000|2021-11-02 20:17:20|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1635884270000|2021-11-02 20:17:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635884310000|2021-11-02 20:18:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884320000|2021-11-02 20:18:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635884340000|2021-11-02 20:19:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884360000|2021-11-02 20:19:20|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635884370000|2021-11-02 20:19:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635884390000|2021-11-02 20:19:50|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635884410000|2021-11-02 20:20:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884420000|2021-11-02 20:20:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1635884430000|2021-11-02 20:20:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|12
1635884440000|2021-11-02 20:20:40|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|8
1635884450000|2021-11-02 20:20:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635884460000|2021-11-02 20:21:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884500000|2021-11-02 20:21:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635884520000|2021-11-02 20:22:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1635884530000|2021-11-02 20:22:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635884540000|2021-11-02 20:22:20|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635884570000|2021-11-02 20:22:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635884590000|2021-11-02 20:23:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884600000|2021-11-02 20:23:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635884610000|2021-11-02 20:23:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635884630000|2021-11-02 20:23:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1635884650000|2021-11-02 20:24:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635884680000|2021-11-02 20:24:40|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1635884720000|2021-11-02 20:25:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635884730000|2021-11-02 20:25:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884760000|2021-11-02 20:26:00|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635884780000|2021-11-02 20:26:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635884800000|2021-11-02 20:26:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884820000|2021-11-02 20:27:00|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635884870000|2021-11-02 20:27:50|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635884910000|2021-11-02 20:28:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635884920000|2021-11-02 20:28:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635884940000|2021-11-02 20:29:00|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1635884950000|2021-11-02 20:29:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635884960000|2021-11-02 20:29:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635884970000|2021-11-02 20:29:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635884980000|2021-11-02 20:29:40|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1635884990000|2021-11-02 20:29:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635885000000|2021-11-02 20:30:00|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1635885020000|2021-11-02 20:30:20|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635885060000|2021-11-02 20:31:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635885070000|2021-11-02 20:31:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|6
1635885180000|2021-11-02 20:33:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635885190000|2021-11-02 20:33:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635885210000|2021-11-02 20:33:30|1044.2|1039.2|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|2
1635885220000|2021-11-02 20:33:40|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|7
1635885270000|2021-11-02 20:34:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1635885280000|2021-11-02 20:34:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|6
1635885290000|2021-11-02 20:34:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635885300000|2021-11-02 20:35:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635885330000|2021-11-02 20:35:30|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|8
1635885340000|2021-11-02 20:35:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|13
1635885350000|2021-11-02 20:35:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1635885360000|2021-11-02 20:36:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1635885390000|2021-11-02 20:36:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635885400000|2021-11-02 20:36:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635885480000|2021-11-02 20:38:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635885550000|2021-11-02 20:39:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635885620000|2021-11-02 20:40:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635885660000|2021-11-02 20:41:00|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|3
1635885740000|2021-11-02 20:42:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635885750000|2021-11-02 20:42:30|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1635885770000|2021-11-02 20:42:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635885780000|2021-11-02 20:43:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1635885810000|2021-11-02 20:43:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635885820000|2021-11-02 20:43:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635885840000|2021-11-02 20:44:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1635885850000|2021-11-02 20:44:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635885860000|2021-11-02 20:44:20|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1635885870000|2021-11-02 20:44:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635885880000|2021-11-02 20:44:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635885900000|2021-11-02 20:45:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635885910000|2021-11-02 20:45:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1635885930000|2021-11-02 20:45:30|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635885940000|2021-11-02 20:45:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635885960000|2021-11-02 20:46:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1635886100000|2021-11-02 20:48:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|4
1635886110000|2021-11-02 20:48:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635886120000|2021-11-02 20:48:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635886140000|2021-11-02 20:49:00|1044.5|1039.5|1043.8|1038.8|1044.5|1039.5|1043.8|1038.8|15
1635886150000|2021-11-02 20:49:10|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.8|1038.8|9
1635886160000|2021-11-02 20:49:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|10
1635886170000|2021-11-02 20:49:30|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1635886190000|2021-11-02 20:49:50|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1635886200000|2021-11-02 20:50:00|1044|1039|1044|1039|1044|1039|1043.9|1038.9|5
1635886220000|2021-11-02 20:50:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635886230000|2021-11-02 20:50:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1635886240000|2021-11-02 20:50:40|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|9
1635886250000|2021-11-02 20:50:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1635886260000|2021-11-02 20:51:00|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|9
1635886290000|2021-11-02 20:51:30|1044|1039|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|5
1635886320000|2021-11-02 20:52:00|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635886380000|2021-11-02 20:53:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635886410000|2021-11-02 20:53:30|1044.2|1039.2|1043.9|1038.9|1044.2|1039.2|1043.9|1038.9|3
1635886450000|2021-11-02 20:54:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1635886460000|2021-11-02 20:54:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635886470000|2021-11-02 20:54:30|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1635886480000|2021-11-02 20:54:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1635886680000|2021-11-02 20:58:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635886690000|2021-11-02 20:58:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635886710000|2021-11-02 20:58:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635886730000|2021-11-02 20:58:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1635886740000|2021-11-02 20:59:00|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635890430000|2021-11-02 22:00:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635890720000|2021-11-02 22:05:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635890730000|2021-11-02 22:05:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635890750000|2021-11-02 22:05:50|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635890760000|2021-11-02 22:06:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635890770000|2021-11-02 22:06:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635890780000|2021-11-02 22:06:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635890790000|2021-11-02 22:06:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635890800000|2021-11-02 22:06:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1635890810000|2021-11-02 22:06:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|9
1635890820000|2021-11-02 22:07:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635890830000|2021-11-02 22:07:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635890840000|2021-11-02 22:07:20|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635890850000|2021-11-02 22:07:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635890860000|2021-11-02 22:07:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635890870000|2021-11-02 22:07:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635890880000|2021-11-02 22:08:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1635890900000|2021-11-02 22:08:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635890910000|2021-11-02 22:08:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635890920000|2021-11-02 22:08:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635890960000|2021-11-02 22:09:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635891030000|2021-11-02 22:10:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|11
1635891040000|2021-11-02 22:10:40|1044.8|1039.8|1043.8|1038.8|1044.8|1039.8|1043.8|1038.8|2
1635891070000|2021-11-02 22:11:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635891080000|2021-11-02 22:11:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635891140000|2021-11-02 22:12:20|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635891150000|2021-11-02 22:12:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635891160000|2021-11-02 22:12:40|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|5
1635891170000|2021-11-02 22:12:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1635891180000|2021-11-02 22:13:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|6
1635891200000|2021-11-02 22:13:20|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635891210000|2021-11-02 22:13:30|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1635891220000|2021-11-02 22:13:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1635891340000|2021-11-02 22:15:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635891350000|2021-11-02 22:15:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635891400000|2021-11-02 22:16:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635891470000|2021-11-02 22:17:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635891510000|2021-11-02 22:18:30|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635891540000|2021-11-02 22:19:00|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1635891690000|2021-11-02 22:21:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635891810000|2021-11-02 22:23:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635891830000|2021-11-02 22:23:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635891920000|2021-11-02 22:25:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635892000000|2021-11-02 22:26:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635892010000|2021-11-02 22:26:50|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635892020000|2021-11-02 22:27:00|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635892030000|2021-11-02 22:27:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635892060000|2021-11-02 22:27:40|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1635892080000|2021-11-02 22:28:00|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635892090000|2021-11-02 22:28:10|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635892210000|2021-11-02 22:30:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635892220000|2021-11-02 22:30:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635892380000|2021-11-02 22:33:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635892480000|2021-11-02 22:34:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635892500000|2021-11-02 22:35:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635892520000|2021-11-02 22:35:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635892690000|2021-11-02 22:38:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635892780000|2021-11-02 22:39:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635892920000|2021-11-02 22:42:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635892970000|2021-11-02 22:42:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1635892990000|2021-11-02 22:43:10|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635893000000|2021-11-02 22:43:20|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635893010000|2021-11-02 22:43:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|7
1635893020000|2021-11-02 22:43:40|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|4
1635893030000|2021-11-02 22:43:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635893080000|2021-11-02 22:44:40|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635893090000|2021-11-02 22:44:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635893160000|2021-11-02 22:46:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635893200000|2021-11-02 22:46:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|3
1635893220000|2021-11-02 22:47:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635893310000|2021-11-02 22:48:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635893370000|2021-11-02 22:49:30|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635893570000|2021-11-02 22:52:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635893580000|2021-11-02 22:53:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1635893590000|2021-11-02 22:53:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1635893840000|2021-11-02 22:57:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635893930000|2021-11-02 22:58:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635893940000|2021-11-02 22:59:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|4
1635893970000|2021-11-02 22:59:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1635893990000|2021-11-02 22:59:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|8
1635894000000|2021-11-02 23:00:00|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|18
1635894010000|2021-11-02 23:00:10|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1635894020000|2021-11-02 23:00:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635894040000|2021-11-02 23:00:40|1043|1038|1043|1038|1043|1038|1043|1038|1
1635894050000|2021-11-02 23:00:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1635894090000|2021-11-02 23:01:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635894220000|2021-11-02 23:03:40|1043|1038|1043|1038|1043|1038|1043|1038|1
1635894240000|2021-11-02 23:04:00|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|3
1635894360000|2021-11-02 23:06:00|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1635894390000|2021-11-02 23:06:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1635894400000|2021-11-02 23:06:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635894590000|2021-11-02 23:09:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635894600000|2021-11-02 23:10:00|1042.9|1037.9|1042.8|1037.8|1043|1038|1042.8|1037.8|8
1635894700000|2021-11-02 23:11:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635894720000|2021-11-02 23:12:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635894730000|2021-11-02 23:12:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635894750000|2021-11-02 23:12:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635894760000|2021-11-02 23:12:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635894770000|2021-11-02 23:12:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635894780000|2021-11-02 23:13:00|1043|1038|1043|1038|1043|1038|1042.9|1037.9|3
1635894810000|2021-11-02 23:13:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635894820000|2021-11-02 23:13:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635894830000|2021-11-02 23:13:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635894840000|2021-11-02 23:14:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635894940000|2021-11-02 23:15:40|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|4
1635895340000|2021-11-02 23:22:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635895420000|2021-11-02 23:23:40|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|3
1635895470000|2021-11-02 23:24:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635895540000|2021-11-02 23:25:40|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635895650000|2021-11-02 23:27:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635895670000|2021-11-02 23:27:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635895700000|2021-11-02 23:28:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635895740000|2021-11-02 23:29:00|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1635895750000|2021-11-02 23:29:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635895760000|2021-11-02 23:29:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635895780000|2021-11-02 23:29:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1635895790000|2021-11-02 23:29:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1635895800000|2021-11-02 23:30:00|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1635895860000|2021-11-02 23:31:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1635895910000|2021-11-02 23:31:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1635895920000|2021-11-02 23:32:00|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1635895950000|2021-11-02 23:32:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635896040000|2021-11-02 23:34:00|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.1|1038.1|3
1635896050000|2021-11-02 23:34:10|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635896090000|2021-11-02 23:34:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635896100000|2021-11-02 23:35:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635896190000|2021-11-02 23:36:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635896200000|2021-11-02 23:36:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635896300000|2021-11-02 23:38:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635896390000|2021-11-02 23:39:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635896400000|2021-11-02 23:40:00|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1635896410000|2021-11-02 23:40:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635896420000|2021-11-02 23:40:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635896430000|2021-11-02 23:40:30|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1635896450000|2021-11-02 23:40:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635896500000|2021-11-02 23:41:40|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|5
1635896520000|2021-11-02 23:42:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635896560000|2021-11-02 23:42:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635896590000|2021-11-02 23:43:10|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1635896640000|2021-11-02 23:44:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1635896700000|2021-11-02 23:45:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635896760000|2021-11-02 23:46:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635896840000|2021-11-02 23:47:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635896870000|2021-11-02 23:47:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635896880000|2021-11-02 23:48:00|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.5|1038.5|3
1635896930000|2021-11-02 23:48:50|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635896940000|2021-11-02 23:49:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635897000000|2021-11-02 23:50:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635897010000|2021-11-02 23:50:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635897020000|2021-11-02 23:50:20|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635897030000|2021-11-02 23:50:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635897060000|2021-11-02 23:51:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635897070000|2021-11-02 23:51:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|7
1635897080000|2021-11-02 23:51:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1635897090000|2021-11-02 23:51:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|7
1635897110000|2021-11-02 23:51:50|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|6
1635897120000|2021-11-02 23:52:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|4
1635897130000|2021-11-02 23:52:10|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1635897150000|2021-11-02 23:52:30|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1635897160000|2021-11-02 23:52:40|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|3
1635897170000|2021-11-02 23:52:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635897250000|2021-11-02 23:54:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635897270000|2021-11-02 23:54:30|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1635897280000|2021-11-02 23:54:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|3
1635897300000|2021-11-02 23:55:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635897320000|2021-11-02 23:55:20|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635897330000|2021-11-02 23:55:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635897520000|2021-11-02 23:58:40|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1635897540000|2021-11-02 23:59:00|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1635897590000|2021-11-02 23:59:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635897610000|2021-11-03 00:00:10|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|6
1635897620000|2021-11-03 00:00:20|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|4
1635897630000|2021-11-03 00:00:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635897640000|2021-11-03 00:00:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|6
1635897660000|2021-11-03 00:01:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1635897680000|2021-11-03 00:01:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635897700000|2021-11-03 00:01:40|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|6
1635897710000|2021-11-03 00:01:50|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635897720000|2021-11-03 00:02:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635897730000|2021-11-03 00:02:10|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1635897750000|2021-11-03 00:02:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635897780000|2021-11-03 00:03:00|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|3
1635897790000|2021-11-03 00:03:10|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|6
1635897840000|2021-11-03 00:04:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|6
1635897900000|2021-11-03 00:05:00|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1635897930000|2021-11-03 00:05:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635898030000|2021-11-03 00:07:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635898080000|2021-11-03 00:08:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1635898090000|2021-11-03 00:08:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635898100000|2021-11-03 00:08:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635898130000|2021-11-03 00:08:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635898140000|2021-11-03 00:09:00|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1635898150000|2021-11-03 00:09:10|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635898180000|2021-11-03 00:09:40|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635898250000|2021-11-03 00:10:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1635898270000|2021-11-03 00:11:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|9
1635898280000|2021-11-03 00:11:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635898290000|2021-11-03 00:11:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1635898300000|2021-11-03 00:11:40|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|5
1635898350000|2021-11-03 00:12:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635898370000|2021-11-03 00:12:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635898380000|2021-11-03 00:13:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635898390000|2021-11-03 00:13:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635898440000|2021-11-03 00:14:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635898450000|2021-11-03 00:14:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635898470000|2021-11-03 00:14:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635898480000|2021-11-03 00:14:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635898490000|2021-11-03 00:14:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635898520000|2021-11-03 00:15:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635898600000|2021-11-03 00:16:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635898730000|2021-11-03 00:18:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635898740000|2021-11-03 00:19:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635898780000|2021-11-03 00:19:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635898790000|2021-11-03 00:19:50|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635898800000|2021-11-03 00:20:00|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|5
1635898810000|2021-11-03 00:20:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635898820000|2021-11-03 00:20:20|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1635898870000|2021-11-03 00:21:10|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635898950000|2021-11-03 00:22:30|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|4
1635898980000|2021-11-03 00:23:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635899080000|2021-11-03 00:24:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635899090000|2021-11-03 00:24:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635899110000|2021-11-03 00:25:10|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635899130000|2021-11-03 00:25:30|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635899150000|2021-11-03 00:25:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1635899170000|2021-11-03 00:26:10|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635899190000|2021-11-03 00:26:30|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635899220000|2021-11-03 00:27:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1635899240000|2021-11-03 00:27:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635899250000|2021-11-03 00:27:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1635899370000|2021-11-03 00:29:30|1042.6|1037.6|1042.2|1037.2|1042.6|1037.6|1042.2|1037.2|4
1635899380000|2021-11-03 00:29:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|4
1635899430000|2021-11-03 00:30:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|4
1635899440000|2021-11-03 00:30:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635899450000|2021-11-03 00:30:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1635899460000|2021-11-03 00:31:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|4
1635899480000|2021-11-03 00:31:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1635899490000|2021-11-03 00:31:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635899510000|2021-11-03 00:31:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1635899520000|2021-11-03 00:32:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635899530000|2021-11-03 00:32:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1635899560000|2021-11-03 00:32:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1635899580000|2021-11-03 00:33:00|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1635899610000|2021-11-03 00:33:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1635899620000|2021-11-03 00:33:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635899630000|2021-11-03 00:33:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1635899640000|2021-11-03 00:34:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|4
1635899650000|2021-11-03 00:34:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635899660000|2021-11-03 00:34:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1635899680000|2021-11-03 00:34:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635899690000|2021-11-03 00:34:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|5
1635899710000|2021-11-03 00:35:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1635899720000|2021-11-03 00:35:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1635899730000|2021-11-03 00:35:30|1042|1037|1042.3|1037.3|1042.3|1037.3|1042|1037|2
1635899760000|2021-11-03 00:36:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1635899780000|2021-11-03 00:36:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635899790000|2021-11-03 00:36:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1635899890000|2021-11-03 00:38:10|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|4
1635899910000|2021-11-03 00:38:30|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635899940000|2021-11-03 00:39:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|4
1635899950000|2021-11-03 00:39:10|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1635899970000|2021-11-03 00:39:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635900040000|2021-11-03 00:40:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1635900060000|2021-11-03 00:41:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635900070000|2021-11-03 00:41:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635900210000|2021-11-03 00:43:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635900220000|2021-11-03 00:43:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1635900230000|2021-11-03 00:43:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1635900300000|2021-11-03 00:45:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|6
1635900310000|2021-11-03 00:45:10|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1635900320000|2021-11-03 00:45:20|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1635900330000|2021-11-03 00:45:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635900340000|2021-11-03 00:45:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635900350000|2021-11-03 00:45:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635900360000|2021-11-03 00:46:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635900370000|2021-11-03 00:46:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635900410000|2021-11-03 00:46:50|1043|1038|1043|1038|1043|1038|1042.9|1037.9|19
1635900420000|2021-11-03 00:47:00|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043|1038|7
1635900430000|2021-11-03 00:47:10|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|4
1635900620000|2021-11-03 00:50:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635900660000|2021-11-03 00:51:00|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1635900670000|2021-11-03 00:51:10|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|10
1635900680000|2021-11-03 00:51:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635900710000|2021-11-03 00:51:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635900720000|2021-11-03 00:52:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1635900730000|2021-11-03 00:52:10|1043.3|1038.3|1043.5|1038.5|1043.6|1038.6|1043.3|1038.3|5
1635900740000|2021-11-03 00:52:20|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635900800000|2021-11-03 00:53:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635900920000|2021-11-03 00:55:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635901020000|2021-11-03 00:57:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635901060000|2021-11-03 00:57:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635901080000|2021-11-03 00:58:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1635901140000|2021-11-03 00:59:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635901150000|2021-11-03 00:59:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635901160000|2021-11-03 00:59:20|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635901190000|2021-11-03 00:59:50|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635901200000|2021-11-03 01:00:00|1044|1039|1043.5|1038.5|1044|1039|1043.5|1038.5|3
1635901210000|2021-11-03 01:00:10|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635901220000|2021-11-03 01:00:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635901240000|2021-11-03 01:00:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|4
1635901260000|2021-11-03 01:01:00|1043.6|1038.6|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|6
1635901270000|2021-11-03 01:01:10|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635901320000|2021-11-03 01:02:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|7
1635901330000|2021-11-03 01:02:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635901390000|2021-11-03 01:03:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635901410000|2021-11-03 01:03:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635901420000|2021-11-03 01:03:40|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635901430000|2021-11-03 01:03:50|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1635901440000|2021-11-03 01:04:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|20
1635901450000|2021-11-03 01:04:10|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|6
1635901460000|2021-11-03 01:04:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635901480000|2021-11-03 01:04:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635901510000|2021-11-03 01:05:10|1043|1038|1043|1038|1043|1038|1043|1038|1
1635901530000|2021-11-03 01:05:30|1042.9|1037.9|1042.4|1037.4|1042.9|1037.9|1042.4|1037.4|2
1635901560000|2021-11-03 01:06:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1635901570000|2021-11-03 01:06:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|3
1635901580000|2021-11-03 01:06:20|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|6
1635901590000|2021-11-03 01:06:30|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|9
1635901610000|2021-11-03 01:06:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|7
1635901620000|2021-11-03 01:07:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1635901630000|2021-11-03 01:07:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635901640000|2021-11-03 01:07:20|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1635901670000|2021-11-03 01:07:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635901680000|2021-11-03 01:08:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635901700000|2021-11-03 01:08:20|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1635901720000|2021-11-03 01:08:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635901740000|2021-11-03 01:09:00|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1635901750000|2021-11-03 01:09:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635901760000|2021-11-03 01:09:20|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|10
1635901770000|2021-11-03 01:09:30|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|6
1635901780000|2021-11-03 01:09:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1635901790000|2021-11-03 01:09:50|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635901810000|2021-11-03 01:10:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635901840000|2021-11-03 01:10:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1635901860000|2021-11-03 01:11:00|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1635901990000|2021-11-03 01:13:10|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|4
1635902020000|2021-11-03 01:13:40|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1635902030000|2021-11-03 01:13:50|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1635902060000|2021-11-03 01:14:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635902100000|2021-11-03 01:15:00|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|8
1635902110000|2021-11-03 01:15:10|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|9
1635902150000|2021-11-03 01:15:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635902170000|2021-11-03 01:16:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635902190000|2021-11-03 01:16:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635902200000|2021-11-03 01:16:40|1043|1038|1043|1038|1043|1038|1043|1038|1
1635902360000|2021-11-03 01:19:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635902400000|2021-11-03 01:20:00|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1635902410000|2021-11-03 01:20:10|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635902420000|2021-11-03 01:20:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635902430000|2021-11-03 01:20:30|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1635902540000|2021-11-03 01:22:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635902550000|2021-11-03 01:22:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|3
1635902560000|2021-11-03 01:22:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635902580000|2021-11-03 01:23:00|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635902620000|2021-11-03 01:23:40|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1635902630000|2021-11-03 01:23:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1635902640000|2021-11-03 01:24:00|1043|1038|1043|1038|1043.1|1038.1|1043|1038|5
1635902680000|2021-11-03 01:24:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635902700000|2021-11-03 01:25:00|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1635902710000|2021-11-03 01:25:10|1043|1038|1043|1038|1043|1038|1043|1038|1
1635902720000|2021-11-03 01:25:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1635902740000|2021-11-03 01:25:40|1043|1038|1043|1038|1043|1038|1042.9|1037.9|3
1635902750000|2021-11-03 01:25:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635902760000|2021-11-03 01:26:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1635902810000|2021-11-03 01:26:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1635902820000|2021-11-03 01:27:00|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|3
1635902840000|2021-11-03 01:27:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635902850000|2021-11-03 01:27:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635902870000|2021-11-03 01:27:50|1043|1038|1043|1038|1043|1038|1042.9|1037.9|3
1635902980000|2021-11-03 01:29:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635902990000|2021-11-03 01:29:50|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635903240000|2021-11-03 01:34:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|3
1635903280000|2021-11-03 01:34:40|1043|1038|1043|1038|1043|1038|1043|1038|1
1635903310000|2021-11-03 01:35:10|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|6
1635903320000|2021-11-03 01:35:20|1043.1|1038.1|1043|1038|1043.1|1038.1|1042.9|1037.9|8
1635903330000|2021-11-03 01:35:30|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|10
1635903340000|2021-11-03 01:35:40|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|5
1635903350000|2021-11-03 01:35:50|1043|1038|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|6
1635903380000|2021-11-03 01:36:20|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635903390000|2021-11-03 01:36:30|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|10
1635903410000|2021-11-03 01:36:50|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|4
1635903420000|2021-11-03 01:37:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|9
1635903430000|2021-11-03 01:37:10|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|6
1635903440000|2021-11-03 01:37:20|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1635903450000|2021-11-03 01:37:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635903460000|2021-11-03 01:37:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635903480000|2021-11-03 01:38:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635903490000|2021-11-03 01:38:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|7
1635903510000|2021-11-03 01:38:30|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635903530000|2021-11-03 01:38:50|1044|1039|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|6
1635903540000|2021-11-03 01:39:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1635903550000|2021-11-03 01:39:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635903620000|2021-11-03 01:40:20|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1635903630000|2021-11-03 01:40:30|1043.5|1038.5|1043.9|1038.9|1043.9|1038.9|1043.5|1038.5|9
1635903640000|2021-11-03 01:40:40|1044|1039|1043.8|1038.8|1044|1039|1043.8|1038.8|4
1635903650000|2021-11-03 01:40:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1635903660000|2021-11-03 01:41:00|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|3
1635903670000|2021-11-03 01:41:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635903680000|2021-11-03 01:41:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635903690000|2021-11-03 01:41:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635903730000|2021-11-03 01:42:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635903740000|2021-11-03 01:42:20|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|4
1635903860000|2021-11-03 01:44:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635903870000|2021-11-03 01:44:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635903900000|2021-11-03 01:45:00|1043.8|1038.8|1044.5|1039.5|1044.5|1039.5|1043.7|1038.7|11
1635903910000|2021-11-03 01:45:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|6
1635904000000|2021-11-03 01:46:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635904010000|2021-11-03 01:46:50|1044.3|1039.3|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|12
1635904020000|2021-11-03 01:47:00|1044.3|1039.3|1044.2|1039.2|1044.4|1039.4|1044.1|1039.1|5
1635904030000|2021-11-03 01:47:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635904050000|2021-11-03 01:47:30|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|5
1635904060000|2021-11-03 01:47:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635904090000|2021-11-03 01:48:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|4
1635904100000|2021-11-03 01:48:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635904140000|2021-11-03 01:49:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635904190000|2021-11-03 01:49:50|1043.5|1038.5|1043.1|1038.1|1043.5|1038.5|1043.1|1038.1|3
1635904200000|2021-11-03 01:50:00|1043|1038|1043|1038|1043.1|1038.1|1043|1038|5
1635904210000|2021-11-03 01:50:10|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|5
1635904220000|2021-11-03 01:50:20|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|8
1635904230000|2021-11-03 01:50:30|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.7|1037.7|3
1635904240000|2021-11-03 01:50:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|5
1635904250000|2021-11-03 01:50:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635904260000|2021-11-03 01:51:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1635904270000|2021-11-03 01:51:10|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1635904280000|2021-11-03 01:51:20|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|5
1635904290000|2021-11-03 01:51:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635904310000|2021-11-03 01:51:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635904320000|2021-11-03 01:52:00|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.8|1037.8|7
1635904330000|2021-11-03 01:52:10|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|6
1635904350000|2021-11-03 01:52:30|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1635904360000|2021-11-03 01:52:40|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1635904370000|2021-11-03 01:52:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635904390000|2021-11-03 01:53:10|1042.7|1037.7|1042.4|1037.4|1042.7|1037.7|1042.4|1037.4|3
1635904440000|2021-11-03 01:54:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635904480000|2021-11-03 01:54:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|3
1635904500000|2021-11-03 01:55:00|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|5
1635904520000|2021-11-03 01:55:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635904530000|2021-11-03 01:55:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635904560000|2021-11-03 01:56:00|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|6
1635904630000|2021-11-03 01:57:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635904650000|2021-11-03 01:57:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635904790000|2021-11-03 01:59:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635904800000|2021-11-03 02:00:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1635904810000|2021-11-03 02:00:10|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|5
1635904820000|2021-11-03 02:00:20|1041.9|1036.9|1041.5|1036.5|1041.9|1036.9|1041.4|1036.4|6
1635904830000|2021-11-03 02:00:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|6
1635904840000|2021-11-03 02:00:40|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1635904850000|2021-11-03 02:00:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1635904920000|2021-11-03 02:02:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1635904930000|2021-11-03 02:02:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635904940000|2021-11-03 02:02:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635904960000|2021-11-03 02:02:40|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1635904970000|2021-11-03 02:02:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1635905040000|2021-11-03 02:04:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1635905050000|2021-11-03 02:04:10|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635905060000|2021-11-03 02:04:20|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635905070000|2021-11-03 02:04:30|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|3
1635905080000|2021-11-03 02:04:40|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|6
1635905100000|2021-11-03 02:05:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|7
1635905110000|2021-11-03 02:05:10|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|7
1635905120000|2021-11-03 02:05:20|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635905130000|2021-11-03 02:05:30|1041|1036|1041|1036|1041.1|1036.1|1041|1036|3
1635905150000|2021-11-03 02:05:50|1041.1|1036.1|1040.8|1035.8|1041.1|1036.1|1040.8|1035.8|3
1635905220000|2021-11-03 02:07:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635905230000|2021-11-03 02:07:10|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1635905240000|2021-11-03 02:07:20|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|3
1635905250000|2021-11-03 02:07:30|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|7
1635905270000|2021-11-03 02:07:50|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|7
1635905280000|2021-11-03 02:08:00|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.5|1035.5|7
1635905290000|2021-11-03 02:08:10|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1635905310000|2021-11-03 02:08:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1635905360000|2021-11-03 02:09:20|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1635905380000|2021-11-03 02:09:40|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|4
1635905400000|2021-11-03 02:10:00|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1635905410000|2021-11-03 02:10:10|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|8
1635905480000|2021-11-03 02:11:20|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635905490000|2021-11-03 02:11:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635905500000|2021-11-03 02:11:40|1040.6|1035.6|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|6
1635905520000|2021-11-03 02:12:00|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|3
1635905530000|2021-11-03 02:12:10|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635905540000|2021-11-03 02:12:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635905550000|2021-11-03 02:12:30|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635905560000|2021-11-03 02:12:40|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|8
1635905590000|2021-11-03 02:13:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635905600000|2021-11-03 02:13:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|8
1635905610000|2021-11-03 02:13:30|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|4
1635905630000|2021-11-03 02:13:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|9
1635905640000|2021-11-03 02:14:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|9
1635905650000|2021-11-03 02:14:10|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|7
1635905660000|2021-11-03 02:14:20|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1635905670000|2021-11-03 02:14:30|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1635905680000|2021-11-03 02:14:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|11
1635905690000|2021-11-03 02:14:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|6
1635905700000|2021-11-03 02:15:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1635905710000|2021-11-03 02:15:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|6
1635905720000|2021-11-03 02:15:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635905750000|2021-11-03 02:15:50|1040|1035|1040|1035|1040|1035|1040|1035|1
1635905760000|2021-11-03 02:16:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635905790000|2021-11-03 02:16:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1635905800000|2021-11-03 02:16:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1635905810000|2021-11-03 02:16:50|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|6
1635905820000|2021-11-03 02:17:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1635905870000|2021-11-03 02:17:50|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635905930000|2021-11-03 02:18:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635905940000|2021-11-03 02:19:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1635905970000|2021-11-03 02:19:30|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1635905980000|2021-11-03 02:19:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635905990000|2021-11-03 02:19:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1635906000000|2021-11-03 02:20:00|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|3
1635906020000|2021-11-03 02:20:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635906060000|2021-11-03 02:21:00|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635906120000|2021-11-03 02:22:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635906150000|2021-11-03 02:22:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1635906180000|2021-11-03 02:23:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635906190000|2021-11-03 02:23:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635906250000|2021-11-03 02:24:10|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1635906300000|2021-11-03 02:25:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1635906330000|2021-11-03 02:25:30|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1635906340000|2021-11-03 02:25:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635906350000|2021-11-03 02:25:50|1040.9|1035.9|1040.6|1035.6|1040.9|1035.9|1040.6|1035.6|3
1635906360000|2021-11-03 02:26:00|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1635906370000|2021-11-03 02:26:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635906380000|2021-11-03 02:26:20|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1635906400000|2021-11-03 02:26:40|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1635906420000|2021-11-03 02:27:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635906430000|2021-11-03 02:27:10|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|8
1635906450000|2021-11-03 02:27:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635906460000|2021-11-03 02:27:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635906500000|2021-11-03 02:28:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635906510000|2021-11-03 02:28:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635906530000|2021-11-03 02:28:50|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635906540000|2021-11-03 02:29:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635906570000|2021-11-03 02:29:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635906580000|2021-11-03 02:29:40|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1635906600000|2021-11-03 02:30:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635906610000|2021-11-03 02:30:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635906620000|2021-11-03 02:30:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|9
1635906630000|2021-11-03 02:30:30|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635906640000|2021-11-03 02:30:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635906650000|2021-11-03 02:30:50|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635906660000|2021-11-03 02:31:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635906670000|2021-11-03 02:31:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635906700000|2021-11-03 02:31:40|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635906720000|2021-11-03 02:32:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1635906730000|2021-11-03 02:32:10|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|7
1635906740000|2021-11-03 02:32:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635906750000|2021-11-03 02:32:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635906760000|2021-11-03 02:32:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635906780000|2021-11-03 02:33:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635906790000|2021-11-03 02:33:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|7
1635906800000|2021-11-03 02:33:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635906810000|2021-11-03 02:33:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1635906820000|2021-11-03 02:33:40|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|10
1635906830000|2021-11-03 02:33:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|6
1635906840000|2021-11-03 02:34:00|1040.2|1035.2|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|10
1635906850000|2021-11-03 02:34:10|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1635906880000|2021-11-03 02:34:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635906900000|2021-11-03 02:35:00|1040|1035|1040|1035|1040.1|1035.1|1040|1035|5
1635906920000|2021-11-03 02:35:20|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|3
1635906930000|2021-11-03 02:35:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635906950000|2021-11-03 02:35:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1635906960000|2021-11-03 02:36:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1635906970000|2021-11-03 02:36:10|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|9
1635906980000|2021-11-03 02:36:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635907010000|2021-11-03 02:36:50|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1635907020000|2021-11-03 02:37:00|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|3
1635907030000|2021-11-03 02:37:10|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|8
1635907040000|2021-11-03 02:37:20|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|4
1635907050000|2021-11-03 02:37:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|6
1635907060000|2021-11-03 02:37:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635907070000|2021-11-03 02:37:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635907100000|2021-11-03 02:38:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635907110000|2021-11-03 02:38:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635907120000|2021-11-03 02:38:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|8
1635907130000|2021-11-03 02:38:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|9
1635907150000|2021-11-03 02:39:10|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1635907160000|2021-11-03 02:39:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635907170000|2021-11-03 02:39:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635907210000|2021-11-03 02:40:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635907220000|2021-11-03 02:40:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|6
1635907230000|2021-11-03 02:40:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635907240000|2021-11-03 02:40:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|7
1635907260000|2021-11-03 02:41:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635907270000|2021-11-03 02:41:10|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|5
1635907300000|2021-11-03 02:41:40|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635907310000|2021-11-03 02:41:50|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1635907320000|2021-11-03 02:42:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635907330000|2021-11-03 02:42:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|6
1635907340000|2021-11-03 02:42:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635907390000|2021-11-03 02:43:10|1040|1035|1039.9|1034.9|1040|1035|1039.8|1034.8|6
1635907410000|2021-11-03 02:43:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635907440000|2021-11-03 02:44:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635907480000|2021-11-03 02:44:40|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1635907500000|2021-11-03 02:45:00|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|2
1635907510000|2021-11-03 02:45:10|1039.7|1034.7|1040|1035|1040|1035|1039.7|1034.7|2
1635907560000|2021-11-03 02:46:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635907570000|2021-11-03 02:46:10|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635907580000|2021-11-03 02:46:20|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635907620000|2021-11-03 02:47:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1635907660000|2021-11-03 02:47:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635907670000|2021-11-03 02:47:50|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635907690000|2021-11-03 02:48:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635907700000|2021-11-03 02:48:20|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635907710000|2021-11-03 02:48:30|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635907720000|2021-11-03 02:48:40|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|6
1635907730000|2021-11-03 02:48:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|4
1635907740000|2021-11-03 02:49:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1635907750000|2021-11-03 02:49:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635907780000|2021-11-03 02:49:40|1040.2|1035.2|1039.9|1034.9|1040.2|1035.2|1039.9|1034.9|4
1635907800000|2021-11-03 02:50:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1635907810000|2021-11-03 02:50:10|1039.7|1034.7|1039.4|1034.4|1039.8|1034.8|1039.4|1034.4|7
1635907820000|2021-11-03 02:50:20|1039.3|1034.3|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|2
1635907860000|2021-11-03 02:51:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635907960000|2021-11-03 02:52:40|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1635907970000|2021-11-03 02:52:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|4
1635907990000|2021-11-03 02:53:10|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1635908000000|2021-11-03 02:53:20|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1635908010000|2021-11-03 02:53:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635908020000|2021-11-03 02:53:40|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1635908030000|2021-11-03 02:53:50|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1635908040000|2021-11-03 02:54:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635908070000|2021-11-03 02:54:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|5
1635908080000|2021-11-03 02:54:40|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1635908110000|2021-11-03 02:55:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635908140000|2021-11-03 02:55:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635908220000|2021-11-03 02:57:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635908230000|2021-11-03 02:57:10|1040|1035|1040|1035|1040|1035|1040|1035|1
1635908240000|2021-11-03 02:57:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635908250000|2021-11-03 02:57:30|1040.1|1035.1|1040|1035|1040.2|1035.2|1040|1035|3
1635908270000|2021-11-03 02:57:50|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635908290000|2021-11-03 02:58:10|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1635908300000|2021-11-03 02:58:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635908400000|2021-11-03 03:00:00|1040|1035|1039.8|1034.8|1040.1|1035.1|1039.8|1034.8|6
1635908410000|2021-11-03 03:00:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|5
1635908430000|2021-11-03 03:00:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|5
1635908440000|2021-11-03 03:00:40|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1635908460000|2021-11-03 03:01:00|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|7
1635908470000|2021-11-03 03:01:10|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.6|1034.6|3
1635908480000|2021-11-03 03:01:20|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|16
1635908490000|2021-11-03 03:01:30|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|8
1635908500000|2021-11-03 03:01:40|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|8
1635908510000|2021-11-03 03:01:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1635908520000|2021-11-03 03:02:00|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|5
1635908530000|2021-11-03 03:02:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|3
1635908540000|2021-11-03 03:02:20|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1039.9|1034.9|3
1635908550000|2021-11-03 03:02:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635908560000|2021-11-03 03:02:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635908590000|2021-11-03 03:03:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635908600000|2021-11-03 03:03:20|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1635908610000|2021-11-03 03:03:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1635908630000|2021-11-03 03:03:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635908640000|2021-11-03 03:04:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635908680000|2021-11-03 03:04:40|1039.7|1034.7|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|3
1635908690000|2021-11-03 03:04:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635908700000|2021-11-03 03:05:00|1039.9|1034.9|1040|1035|1040|1035|1039.8|1034.8|6
1635908710000|2021-11-03 03:05:10|1039.9|1034.9|1039.7|1034.7|1039.9|1034.9|1039.6|1034.6|3
1635908730000|2021-11-03 03:05:30|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1635908750000|2021-11-03 03:05:50|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|3
1635908760000|2021-11-03 03:06:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|5
1635908770000|2021-11-03 03:06:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635908790000|2021-11-03 03:06:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635908800000|2021-11-03 03:06:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|7
1635908820000|2021-11-03 03:07:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|4
1635908830000|2021-11-03 03:07:10|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|8
1635908840000|2021-11-03 03:07:20|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635908850000|2021-11-03 03:07:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|13
1635908870000|2021-11-03 03:07:50|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|5
1635908880000|2021-11-03 03:08:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|3
1635908900000|2021-11-03 03:08:20|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|4
1635908910000|2021-11-03 03:08:30|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|3
1635908920000|2021-11-03 03:08:40|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635908930000|2021-11-03 03:08:50|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635908940000|2021-11-03 03:09:00|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|8
1635908970000|2021-11-03 03:09:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1635908980000|2021-11-03 03:09:40|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1635909000000|2021-11-03 03:10:00|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|10
1635909010000|2021-11-03 03:10:10|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|4
1635909050000|2021-11-03 03:10:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635909080000|2021-11-03 03:11:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|3
1635909090000|2021-11-03 03:11:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635909110000|2021-11-03 03:11:50|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|3
1635909130000|2021-11-03 03:12:10|1039|1034|1039.3|1034.3|1039.4|1034.4|1039|1034|16
1635909140000|2021-11-03 03:12:20|1039.4|1034.4|1039.1|1034.1|1039.4|1034.4|1039.1|1034.1|14
1635909150000|2021-11-03 03:12:30|1039|1034|1039|1034|1039|1034|1039|1034|1
1635909160000|2021-11-03 03:12:40|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1635909170000|2021-11-03 03:12:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|9
1635909180000|2021-11-03 03:13:00|1039|1034|1039|1034|1039.1|1034.1|1039|1034|5
1635909190000|2021-11-03 03:13:10|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1635909200000|2021-11-03 03:13:20|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1635909210000|2021-11-03 03:13:30|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1635909220000|2021-11-03 03:13:40|1039.3|1034.3|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|7
1635909230000|2021-11-03 03:13:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|5
1635909240000|2021-11-03 03:14:00|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|5
1635909250000|2021-11-03 03:14:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635909260000|2021-11-03 03:14:20|1039.6|1034.6|1039.9|1034.9|1039.9|1034.9|1039.6|1034.6|2
1635909270000|2021-11-03 03:14:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1635909280000|2021-11-03 03:14:40|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1635909290000|2021-11-03 03:14:50|1039.9|1034.9|1040.3|1035.3|1040.3|1035.3|1039.9|1034.9|4
1635909300000|2021-11-03 03:15:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|6
1635909310000|2021-11-03 03:15:10|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|3
1635909320000|2021-11-03 03:15:20|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1635909340000|2021-11-03 03:15:40|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635909440000|2021-11-03 03:17:20|1040.5|1035.5|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|10
1635909450000|2021-11-03 03:17:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1635909460000|2021-11-03 03:17:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635909480000|2021-11-03 03:18:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635909510000|2021-11-03 03:18:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|4
1635909520000|2021-11-03 03:18:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1635909530000|2021-11-03 03:18:50|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|3
1635909540000|2021-11-03 03:19:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1635909560000|2021-11-03 03:19:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1635909600000|2021-11-03 03:20:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635909610000|2021-11-03 03:20:10|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040|1035|11
1635909620000|2021-11-03 03:20:20|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635909630000|2021-11-03 03:20:30|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|13
1635909640000|2021-11-03 03:20:40|1040.1|1035.1|1040.8|1035.8|1040.8|1035.8|1040.1|1035.1|6
1635909650000|2021-11-03 03:20:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635909700000|2021-11-03 03:21:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|4
1635909760000|2021-11-03 03:22:40|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1635909790000|2021-11-03 03:23:10|1041|1036|1041|1036|1041|1036|1041|1036|1
1635909800000|2021-11-03 03:23:20|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|6
1635909810000|2021-11-03 03:23:30|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1635909820000|2021-11-03 03:23:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1635909830000|2021-11-03 03:23:50|1041|1036|1041|1036|1041|1036|1040.9|1035.9|5
1635909840000|2021-11-03 03:24:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|5
1635909850000|2021-11-03 03:24:10|1041|1036|1040.9|1035.9|1041|1036|1040.8|1035.8|12
1635909890000|2021-11-03 03:24:50|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|4
1635909900000|2021-11-03 03:25:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1635909930000|2021-11-03 03:25:30|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1635909940000|2021-11-03 03:25:40|1041.3|1036.3|1041.7|1036.7|1041.7|1036.7|1041.3|1036.3|3
1635909990000|2021-11-03 03:26:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1635910000000|2021-11-03 03:26:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635910010000|2021-11-03 03:26:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|5
1635910020000|2021-11-03 03:27:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635910030000|2021-11-03 03:27:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1635910040000|2021-11-03 03:27:20|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1635910050000|2021-11-03 03:27:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1635910060000|2021-11-03 03:27:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635910070000|2021-11-03 03:27:50|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1635910110000|2021-11-03 03:28:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|8
1635910130000|2021-11-03 03:28:50|1041.3|1036.3|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1635910180000|2021-11-03 03:29:40|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|7
1635910190000|2021-11-03 03:29:50|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|12
1635910200000|2021-11-03 03:30:00|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635910210000|2021-11-03 03:30:10|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1041.1|1036.1|7
1635910220000|2021-11-03 03:30:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1635910230000|2021-11-03 03:30:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635910240000|2021-11-03 03:30:40|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635910250000|2021-11-03 03:30:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635910260000|2021-11-03 03:31:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635910270000|2021-11-03 03:31:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635910280000|2021-11-03 03:31:20|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635910290000|2021-11-03 03:31:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|7
1635910310000|2021-11-03 03:31:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635910320000|2021-11-03 03:32:00|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1635910370000|2021-11-03 03:32:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635910410000|2021-11-03 03:33:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635910460000|2021-11-03 03:34:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635910480000|2021-11-03 03:34:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1635910500000|2021-11-03 03:35:00|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|3
1635910510000|2021-11-03 03:35:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635910550000|2021-11-03 03:35:50|1041|1036|1041|1036|1041|1036|1041|1036|1
1635910570000|2021-11-03 03:36:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635910620000|2021-11-03 03:37:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635910700000|2021-11-03 03:38:20|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1635910710000|2021-11-03 03:38:30|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|12
1635910720000|2021-11-03 03:38:40|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|4
1635910830000|2021-11-03 03:40:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635910840000|2021-11-03 03:40:40|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|5
1635910850000|2021-11-03 03:40:50|1041|1036|1041|1036|1041|1036|1041|1036|1
1635910920000|2021-11-03 03:42:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635910930000|2021-11-03 03:42:10|1041|1036|1041|1036|1041|1036|1040.9|1035.9|7
1635910940000|2021-11-03 03:42:20|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|10
1635910950000|2021-11-03 03:42:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635910980000|2021-11-03 03:43:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1635910990000|2021-11-03 03:43:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635911010000|2021-11-03 03:43:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635911020000|2021-11-03 03:43:40|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|6
1635911100000|2021-11-03 03:45:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635911110000|2021-11-03 03:45:10|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|12
1635911120000|2021-11-03 03:45:20|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1635911130000|2021-11-03 03:45:30|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|6
1635911140000|2021-11-03 03:45:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|4
1635911150000|2021-11-03 03:45:50|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|10
1635911160000|2021-11-03 03:46:00|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|11
1635911170000|2021-11-03 03:46:10|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1635911180000|2021-11-03 03:46:20|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1635911190000|2021-11-03 03:46:30|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1635911280000|2021-11-03 03:48:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635911310000|2021-11-03 03:48:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635911350000|2021-11-03 03:49:10|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1635911390000|2021-11-03 03:49:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635911420000|2021-11-03 03:50:20|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1635911440000|2021-11-03 03:50:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635911490000|2021-11-03 03:51:30|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1635911500000|2021-11-03 03:51:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|8
1635911530000|2021-11-03 03:52:10|1041|1036|1041|1036|1041|1036|1041|1036|1
1635911560000|2021-11-03 03:52:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1635911570000|2021-11-03 03:52:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635911600000|2021-11-03 03:53:20|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|7
1635911610000|2021-11-03 03:53:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1635911640000|2021-11-03 03:54:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1635911690000|2021-11-03 03:54:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635911730000|2021-11-03 03:55:30|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635911760000|2021-11-03 03:56:00|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|4
1635911770000|2021-11-03 03:56:10|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|4
1635911850000|2021-11-03 03:57:30|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|2
1635911880000|2021-11-03 03:58:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635911900000|2021-11-03 03:58:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635911970000|2021-11-03 03:59:30|1041|1036|1041|1036|1041|1036|1041|1036|1
1635911990000|2021-11-03 03:59:50|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|7
1635912020000|2021-11-03 04:00:20|1041|1036|1041|1036|1041.1|1036.1|1041|1036|5
1635912030000|2021-11-03 04:00:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635912040000|2021-11-03 04:00:40|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|4
1635912050000|2021-11-03 04:00:50|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635912070000|2021-11-03 04:01:10|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635912080000|2021-11-03 04:01:20|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.1|1036.1|5
1635912090000|2021-11-03 04:01:30|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1635912100000|2021-11-03 04:01:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635912110000|2021-11-03 04:01:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635912120000|2021-11-03 04:02:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635912130000|2021-11-03 04:02:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635912160000|2021-11-03 04:02:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635912180000|2021-11-03 04:03:00|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1635912190000|2021-11-03 04:03:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635912200000|2021-11-03 04:03:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1635912210000|2021-11-03 04:03:30|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1635912230000|2021-11-03 04:03:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635912240000|2021-11-03 04:04:00|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|5
1635912250000|2021-11-03 04:04:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|5
1635912260000|2021-11-03 04:04:20|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1635912270000|2021-11-03 04:04:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635912280000|2021-11-03 04:04:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|8
1635912290000|2021-11-03 04:04:50|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|9
1635912300000|2021-11-03 04:05:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|9
1635912340000|2021-11-03 04:05:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635912350000|2021-11-03 04:05:50|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635912360000|2021-11-03 04:06:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|4
1635912380000|2021-11-03 04:06:20|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1635912400000|2021-11-03 04:06:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1635912410000|2021-11-03 04:06:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635912430000|2021-11-03 04:07:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1635912440000|2021-11-03 04:07:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635912470000|2021-11-03 04:07:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1635912480000|2021-11-03 04:08:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635912490000|2021-11-03 04:08:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635912530000|2021-11-03 04:08:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|7
1635912540000|2021-11-03 04:09:00|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1635912550000|2021-11-03 04:09:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635912580000|2021-11-03 04:09:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635912600000|2021-11-03 04:10:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635912630000|2021-11-03 04:10:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635912690000|2021-11-03 04:11:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|12
1635912700000|2021-11-03 04:11:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1635912710000|2021-11-03 04:11:50|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|5
1635912740000|2021-11-03 04:12:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635912940000|2021-11-03 04:15:40|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|4
1635912950000|2021-11-03 04:15:50|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1635913020000|2021-11-03 04:17:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635913030000|2021-11-03 04:17:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1635913040000|2021-11-03 04:17:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1635913050000|2021-11-03 04:17:30|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|5
1635913280000|2021-11-03 04:21:20|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1635913300000|2021-11-03 04:21:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635913310000|2021-11-03 04:21:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635913320000|2021-11-03 04:22:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635913370000|2021-11-03 04:22:50|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|5
1635913390000|2021-11-03 04:23:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1635913430000|2021-11-03 04:23:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635913440000|2021-11-03 04:24:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635913510000|2021-11-03 04:25:10|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1635913540000|2021-11-03 04:25:40|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1635913560000|2021-11-03 04:26:00|1041|1036|1041|1036|1041.1|1036.1|1041|1036|5
1635913700000|2021-11-03 04:28:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635913780000|2021-11-03 04:29:40|1041|1036|1041|1036|1041|1036|1041|1036|1
1635913800000|2021-11-03 04:30:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1635913810000|2021-11-03 04:30:10|1041|1036|1041|1036|1041|1036|1041|1036|1
1635913820000|2021-11-03 04:30:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|3
1635913830000|2021-11-03 04:30:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635913850000|2021-11-03 04:30:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635913860000|2021-11-03 04:31:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1635913920000|2021-11-03 04:32:00|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1635913950000|2021-11-03 04:32:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635913960000|2021-11-03 04:32:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|8
1635913970000|2021-11-03 04:32:50|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|10
1635913980000|2021-11-03 04:33:00|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1635913990000|2021-11-03 04:33:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635914000000|2021-11-03 04:33:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635914010000|2021-11-03 04:33:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635914020000|2021-11-03 04:33:40|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|4
1635914040000|2021-11-03 04:34:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635914080000|2021-11-03 04:34:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1635914110000|2021-11-03 04:35:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1635914120000|2021-11-03 04:35:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635914130000|2021-11-03 04:35:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1635914190000|2021-11-03 04:36:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635914200000|2021-11-03 04:36:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1635914210000|2021-11-03 04:36:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1635914220000|2021-11-03 04:37:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635914230000|2021-11-03 04:37:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635914290000|2021-11-03 04:38:10|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1635914310000|2021-11-03 04:38:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635914350000|2021-11-03 04:39:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635914360000|2021-11-03 04:39:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635914370000|2021-11-03 04:39:30|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1635914380000|2021-11-03 04:39:40|1041|1036|1041|1036|1041|1036|1041|1036|1
1635914390000|2021-11-03 04:39:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635914410000|2021-11-03 04:40:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635914420000|2021-11-03 04:40:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635914450000|2021-11-03 04:40:50|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635914470000|2021-11-03 04:41:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635914480000|2021-11-03 04:41:20|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|3
1635914560000|2021-11-03 04:42:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635914790000|2021-11-03 04:46:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635914820000|2021-11-03 04:47:00|1041|1036|1041|1036|1041|1036|1041|1036|1
1635914850000|2021-11-03 04:47:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635914860000|2021-11-03 04:47:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635914900000|2021-11-03 04:48:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635914910000|2021-11-03 04:48:30|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|2
1635914940000|2021-11-03 04:49:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|5
1635914950000|2021-11-03 04:49:10|1041|1036|1041|1036|1041|1036|1041|1036|1
1635914980000|2021-11-03 04:49:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635915010000|2021-11-03 04:50:10|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|5
1635915070000|2021-11-03 04:51:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635915100000|2021-11-03 04:51:40|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635915110000|2021-11-03 04:51:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635915130000|2021-11-03 04:52:10|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635915140000|2021-11-03 04:52:20|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1635915150000|2021-11-03 04:52:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635915160000|2021-11-03 04:52:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635915190000|2021-11-03 04:53:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635915210000|2021-11-03 04:53:30|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635915220000|2021-11-03 04:53:40|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635915240000|2021-11-03 04:54:00|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|7
1635915250000|2021-11-03 04:54:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|7
1635915260000|2021-11-03 04:54:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635915270000|2021-11-03 04:54:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|5
1635915320000|2021-11-03 04:55:20|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1635915340000|2021-11-03 04:55:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635915370000|2021-11-03 04:56:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635915390000|2021-11-03 04:56:30|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|2
1635915400000|2021-11-03 04:56:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635915420000|2021-11-03 04:57:00|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1635915430000|2021-11-03 04:57:10|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|6
1635915440000|2021-11-03 04:57:20|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|2
1635915470000|2021-11-03 04:57:50|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|10
1635915480000|2021-11-03 04:58:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635915520000|2021-11-03 04:58:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635915530000|2021-11-03 04:58:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635915560000|2021-11-03 04:59:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635915570000|2021-11-03 04:59:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635915580000|2021-11-03 04:59:40|1040.3|1035.3|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|3
1635915590000|2021-11-03 04:59:50|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1635915600000|2021-11-03 05:00:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1635915610000|2021-11-03 05:00:10|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1635915620000|2021-11-03 05:00:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635915630000|2021-11-03 05:00:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635915640000|2021-11-03 05:00:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635915650000|2021-11-03 05:00:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1635915660000|2021-11-03 05:01:00|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|5
1635915690000|2021-11-03 05:01:30|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|4
1635915700000|2021-11-03 05:01:40|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635915720000|2021-11-03 05:02:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635915750000|2021-11-03 05:02:30|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|4
1635915760000|2021-11-03 05:02:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635915770000|2021-11-03 05:02:50|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635915780000|2021-11-03 05:03:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1635915800000|2021-11-03 05:03:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635915820000|2021-11-03 05:03:40|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635915830000|2021-11-03 05:03:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|10
1635915840000|2021-11-03 05:04:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|5
1635915850000|2021-11-03 05:04:10|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1635915860000|2021-11-03 05:04:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635915910000|2021-11-03 05:05:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635915930000|2021-11-03 05:05:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635915950000|2021-11-03 05:05:50|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1635916010000|2021-11-03 05:06:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635916140000|2021-11-03 05:09:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1635916150000|2021-11-03 05:09:10|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|10
1635916160000|2021-11-03 05:09:20|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|11
1635916170000|2021-11-03 05:09:30|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|2
1635916200000|2021-11-03 05:10:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635916210000|2021-11-03 05:10:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635916220000|2021-11-03 05:10:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1635916230000|2021-11-03 05:10:30|1040.1|1035.1|1040.6|1035.6|1040.6|1035.6|1040.1|1035.1|2
1635916270000|2021-11-03 05:11:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1635916280000|2021-11-03 05:11:20|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1635916290000|2021-11-03 05:11:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|8
1635916300000|2021-11-03 05:11:40|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|17
1635916310000|2021-11-03 05:11:50|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1635916320000|2021-11-03 05:12:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635916340000|2021-11-03 05:12:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|13
1635916350000|2021-11-03 05:12:30|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|16
1635916360000|2021-11-03 05:12:40|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|7
1635916370000|2021-11-03 05:12:50|1040|1035|1040|1035|1040|1035|1040|1035|1
1635916380000|2021-11-03 05:13:00|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|6
1635916400000|2021-11-03 05:13:20|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635916430000|2021-11-03 05:13:50|1040|1035|1040|1035|1040|1035|1040|1035|1
1635916440000|2021-11-03 05:14:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|13
1635916460000|2021-11-03 05:14:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1635916470000|2021-11-03 05:14:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1635916480000|2021-11-03 05:14:40|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|6
1635916490000|2021-11-03 05:14:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1635916510000|2021-11-03 05:15:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635916540000|2021-11-03 05:15:40|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635916550000|2021-11-03 05:15:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635916560000|2021-11-03 05:16:00|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|4
1635916590000|2021-11-03 05:16:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635916600000|2021-11-03 05:16:40|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635916610000|2021-11-03 05:16:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1635916640000|2021-11-03 05:17:20|1040.1|1035.1|1040|1035|1040.2|1035.2|1040|1035|4
1635916660000|2021-11-03 05:17:40|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1635916670000|2021-11-03 05:17:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635916710000|2021-11-03 05:18:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635916720000|2021-11-03 05:18:40|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|4
1635916730000|2021-11-03 05:18:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1635916740000|2021-11-03 05:19:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|7
1635916750000|2021-11-03 05:19:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635916780000|2021-11-03 05:19:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|7
1635916790000|2021-11-03 05:19:50|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|4
1635916800000|2021-11-03 05:20:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635916850000|2021-11-03 05:20:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|4
1635916870000|2021-11-03 05:21:10|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|5
1635916920000|2021-11-03 05:22:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635916940000|2021-11-03 05:22:20|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635916950000|2021-11-03 05:22:30|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1635916960000|2021-11-03 05:22:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1635916980000|2021-11-03 05:23:00|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1635916990000|2021-11-03 05:23:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635917000000|2021-11-03 05:23:20|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|6
1635917010000|2021-11-03 05:23:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635917070000|2021-11-03 05:24:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1635917080000|2021-11-03 05:24:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635917090000|2021-11-03 05:24:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635917100000|2021-11-03 05:25:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|5
1635917130000|2021-11-03 05:25:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1635917140000|2021-11-03 05:25:40|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635917160000|2021-11-03 05:26:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1635917220000|2021-11-03 05:27:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635917230000|2021-11-03 05:27:10|1039.9|1034.9|1040.3|1035.3|1040.3|1035.3|1039.9|1034.9|7
1635917240000|2021-11-03 05:27:20|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|12
1635917270000|2021-11-03 05:27:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635917280000|2021-11-03 05:28:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635917320000|2021-11-03 05:28:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635917330000|2021-11-03 05:28:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635917340000|2021-11-03 05:29:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|7
1635917350000|2021-11-03 05:29:10|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|3
1635917360000|2021-11-03 05:29:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635917370000|2021-11-03 05:29:30|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|5
1635917390000|2021-11-03 05:29:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635917400000|2021-11-03 05:30:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|8
1635917410000|2021-11-03 05:30:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635917450000|2021-11-03 05:30:50|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|3
1635917460000|2021-11-03 05:31:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635917470000|2021-11-03 05:31:10|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|5
1635917480000|2021-11-03 05:31:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|4
1635917490000|2021-11-03 05:31:30|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|3
1635917500000|2021-11-03 05:31:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635917510000|2021-11-03 05:31:50|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635917520000|2021-11-03 05:32:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635917540000|2021-11-03 05:32:20|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1635917550000|2021-11-03 05:32:30|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635917560000|2021-11-03 05:32:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635917570000|2021-11-03 05:32:50|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1635917580000|2021-11-03 05:33:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635917670000|2021-11-03 05:34:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635917680000|2021-11-03 05:34:40|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635917690000|2021-11-03 05:34:50|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1635917700000|2021-11-03 05:35:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635917720000|2021-11-03 05:35:20|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635917730000|2021-11-03 05:35:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635917740000|2021-11-03 05:35:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635917750000|2021-11-03 05:35:50|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1635917760000|2021-11-03 05:36:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635917780000|2021-11-03 05:36:20|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635917790000|2021-11-03 05:36:30|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|5
1635917840000|2021-11-03 05:37:20|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635917860000|2021-11-03 05:37:40|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635917880000|2021-11-03 05:38:00|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|7
1635917890000|2021-11-03 05:38:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|3
1635917910000|2021-11-03 05:38:30|1040.5|1035.5|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|2
1635917960000|2021-11-03 05:39:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635917970000|2021-11-03 05:39:30|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1635917980000|2021-11-03 05:39:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635918000000|2021-11-03 05:40:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|5
1635918010000|2021-11-03 05:40:10|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|3
1635918020000|2021-11-03 05:40:20|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|3
1635918030000|2021-11-03 05:40:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635918060000|2021-11-03 05:41:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1635918070000|2021-11-03 05:41:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635918080000|2021-11-03 05:41:20|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|3
1635918090000|2021-11-03 05:41:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635918120000|2021-11-03 05:42:00|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1635918130000|2021-11-03 05:42:10|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1635918140000|2021-11-03 05:42:20|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|6
1635918240000|2021-11-03 05:44:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635918250000|2021-11-03 05:44:10|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|6
1635918260000|2021-11-03 05:44:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635918300000|2021-11-03 05:45:00|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635918340000|2021-11-03 05:45:40|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|11
1635918360000|2021-11-03 05:46:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|6
1635918390000|2021-11-03 05:46:30|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635918420000|2021-11-03 05:47:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|5
1635918430000|2021-11-03 05:47:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1635918450000|2021-11-03 05:47:30|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1040.1|1035.1|3
1635918460000|2021-11-03 05:47:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635918470000|2021-11-03 05:47:50|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|4
1635918480000|2021-11-03 05:48:00|1040.1|1035.1|1039.7|1034.7|1040.1|1035.1|1039.6|1034.6|9
1635918500000|2021-11-03 05:48:20|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635918510000|2021-11-03 05:48:30|1040|1035|1040|1035|1040|1035|1039.9|1034.9|5
1635918520000|2021-11-03 05:48:40|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|3
1635918540000|2021-11-03 05:49:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|4
1635918550000|2021-11-03 05:49:10|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|2
1635918560000|2021-11-03 05:49:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635918590000|2021-11-03 05:49:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635918600000|2021-11-03 05:50:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635918610000|2021-11-03 05:50:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635918700000|2021-11-03 05:51:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1635918710000|2021-11-03 05:51:50|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1635918750000|2021-11-03 05:52:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1635918780000|2021-11-03 05:53:00|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|3
1635918790000|2021-11-03 05:53:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635918810000|2021-11-03 05:53:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635918830000|2021-11-03 05:53:50|1039.6|1034.6|1040.3|1035.3|1040.3|1035.3|1039.6|1034.6|5
1635918840000|2021-11-03 05:54:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1635918870000|2021-11-03 05:54:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635918880000|2021-11-03 05:54:40|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635918890000|2021-11-03 05:54:50|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635918900000|2021-11-03 05:55:00|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635918910000|2021-11-03 05:55:10|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|3
1635918920000|2021-11-03 05:55:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1635918960000|2021-11-03 05:56:00|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|3
1635918970000|2021-11-03 05:56:10|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|6
1635918980000|2021-11-03 05:56:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635919010000|2021-11-03 05:56:50|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|3
1635919020000|2021-11-03 05:57:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635919030000|2021-11-03 05:57:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|5
1635919040000|2021-11-03 05:57:20|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|7
1635919050000|2021-11-03 05:57:30|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|8
1635919070000|2021-11-03 05:57:50|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1635919090000|2021-11-03 05:58:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635919120000|2021-11-03 05:58:40|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635919140000|2021-11-03 05:59:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635919150000|2021-11-03 05:59:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635919160000|2021-11-03 05:59:20|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|9
1635919170000|2021-11-03 05:59:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1635919180000|2021-11-03 05:59:40|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1635919220000|2021-11-03 06:00:20|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|6
1635919240000|2021-11-03 06:00:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1635919250000|2021-11-03 06:00:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1635919260000|2021-11-03 06:01:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635919270000|2021-11-03 06:01:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635919280000|2021-11-03 06:01:20|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|9
1635919290000|2021-11-03 06:01:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635919300000|2021-11-03 06:01:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635919320000|2021-11-03 06:02:00|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635919350000|2021-11-03 06:02:30|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|4
1635919360000|2021-11-03 06:02:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|4
1635919370000|2021-11-03 06:02:50|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|5
1635919380000|2021-11-03 06:03:00|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635919410000|2021-11-03 06:03:30|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|8
1635919430000|2021-11-03 06:03:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635919450000|2021-11-03 06:04:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635919490000|2021-11-03 06:04:50|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|3
1635919500000|2021-11-03 06:05:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635919520000|2021-11-03 06:05:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|7
1635919530000|2021-11-03 06:05:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|4
1635919540000|2021-11-03 06:05:40|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|8
1635919550000|2021-11-03 06:05:50|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|6
1635919560000|2021-11-03 06:06:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635919570000|2021-11-03 06:06:10|1039.8|1034.8|1040.1|1035.1|1040.1|1035.1|1039.7|1034.7|3
1635919600000|2021-11-03 06:06:40|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1635919700000|2021-11-03 06:08:20|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635919750000|2021-11-03 06:09:10|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1635919760000|2021-11-03 06:09:20|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1635919830000|2021-11-03 06:10:30|1039.7|1034.7|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|4
1635919860000|2021-11-03 06:11:00|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|8
1635919870000|2021-11-03 06:11:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635919880000|2021-11-03 06:11:20|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1635919910000|2021-11-03 06:11:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|9
1635919920000|2021-11-03 06:12:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635919930000|2021-11-03 06:12:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|5
1635919940000|2021-11-03 06:12:20|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1635919980000|2021-11-03 06:13:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635920000000|2021-11-03 06:13:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635920020000|2021-11-03 06:13:40|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|3
1635920030000|2021-11-03 06:13:50|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|7
1635920040000|2021-11-03 06:14:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|15
1635920050000|2021-11-03 06:14:10|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|6
1635920070000|2021-11-03 06:14:30|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|7
1635920080000|2021-11-03 06:14:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|5
1635920150000|2021-11-03 06:15:50|1039.6|1034.6|1039.9|1034.9|1039.9|1034.9|1039.6|1034.6|2
1635920170000|2021-11-03 06:16:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1635920180000|2021-11-03 06:16:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635920190000|2021-11-03 06:16:30|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|3
1635920200000|2021-11-03 06:16:40|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1635920210000|2021-11-03 06:16:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|6
1635920230000|2021-11-03 06:17:10|1039.6|1034.6|1039.1|1034.1|1039.7|1034.7|1039.1|1034.1|11
1635920240000|2021-11-03 06:17:20|1039|1034|1038.9|1033.9|1039|1034|1038.8|1033.8|9
1635920250000|2021-11-03 06:17:30|1039|1034|1038.9|1033.9|1039|1034|1038.8|1033.8|8
1635920260000|2021-11-03 06:17:40|1039|1034|1039|1034|1039|1034|1038.9|1033.9|3
1635920280000|2021-11-03 06:18:00|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1635920310000|2021-11-03 06:18:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1635920330000|2021-11-03 06:18:50|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|2
1635920350000|2021-11-03 06:19:10|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1635920360000|2021-11-03 06:19:20|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1635920370000|2021-11-03 06:19:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1635920380000|2021-11-03 06:19:40|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1635920390000|2021-11-03 06:19:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1635920400000|2021-11-03 06:20:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|8
1635920410000|2021-11-03 06:20:10|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|8
1635920430000|2021-11-03 06:20:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|4
1635920440000|2021-11-03 06:20:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1635920450000|2021-11-03 06:20:50|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|4
1635920470000|2021-11-03 06:21:10|1039|1034|1039|1034|1039|1034|1039|1034|1
1635920480000|2021-11-03 06:21:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|8
1635920500000|2021-11-03 06:21:40|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1635920510000|2021-11-03 06:21:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1635920520000|2021-11-03 06:22:00|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039|1034|5
1635920530000|2021-11-03 06:22:10|1039.3|1034.3|1039.6|1034.6|1039.6|1034.6|1039.2|1034.2|14
1635920540000|2021-11-03 06:22:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635920550000|2021-11-03 06:22:30|1039.8|1034.8|1039.9|1034.9|1040|1035|1039.8|1034.8|4
1635920560000|2021-11-03 06:22:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1635920580000|2021-11-03 06:23:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635920590000|2021-11-03 06:23:10|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040|1035|5
1635920640000|2021-11-03 06:24:00|1040|1035|1040|1035|1040|1035|1040|1035|1
1635920650000|2021-11-03 06:24:10|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|4
1635920660000|2021-11-03 06:24:20|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|4
1635920670000|2021-11-03 06:24:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635920680000|2021-11-03 06:24:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635920690000|2021-11-03 06:24:50|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|3
1635920700000|2021-11-03 06:25:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1635920730000|2021-11-03 06:25:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|4
1635920750000|2021-11-03 06:25:50|1040.3|1035.3|1040.5|1035.5|1040.6|1035.6|1040.2|1035.2|8
1635920760000|2021-11-03 06:26:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|3
1635920770000|2021-11-03 06:26:10|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|7
1635920780000|2021-11-03 06:26:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635920790000|2021-11-03 06:26:30|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|3
1635920800000|2021-11-03 06:26:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|10
1635920810000|2021-11-03 06:26:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|3
1635920830000|2021-11-03 06:27:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|4
1635920840000|2021-11-03 06:27:20|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.3|1035.3|6
1635920850000|2021-11-03 06:27:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635920870000|2021-11-03 06:27:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635920880000|2021-11-03 06:28:00|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635920890000|2021-11-03 06:28:10|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635920910000|2021-11-03 06:28:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1635920920000|2021-11-03 06:28:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1635920930000|2021-11-03 06:28:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635920950000|2021-11-03 06:29:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635920990000|2021-11-03 06:29:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635921000000|2021-11-03 06:30:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1635921040000|2021-11-03 06:30:40|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|2
1635921050000|2021-11-03 06:30:50|1040.1|1035.1|1039.9|1034.9|1040.1|1035.1|1039.7|1034.7|4
1635921060000|2021-11-03 06:31:00|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635921080000|2021-11-03 06:31:20|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635921090000|2021-11-03 06:31:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635921100000|2021-11-03 06:31:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635921110000|2021-11-03 06:31:50|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|16
1635921120000|2021-11-03 06:32:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635921130000|2021-11-03 06:32:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635921140000|2021-11-03 06:32:20|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635921150000|2021-11-03 06:32:30|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1635921160000|2021-11-03 06:32:40|1040.2|1035.2|1039.8|1034.8|1040.2|1035.2|1039.8|1034.8|5
1635921210000|2021-11-03 06:33:30|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|3
1635921270000|2021-11-03 06:34:30|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|4
1635921280000|2021-11-03 06:34:40|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|7
1635921290000|2021-11-03 06:34:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635921330000|2021-11-03 06:35:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635921340000|2021-11-03 06:35:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635921350000|2021-11-03 06:35:50|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|3
1635921360000|2021-11-03 06:36:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|7
1635921370000|2021-11-03 06:36:10|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|7
1635921380000|2021-11-03 06:36:20|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1635921390000|2021-11-03 06:36:30|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1635921400000|2021-11-03 06:36:40|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039|1034|4
1635921410000|2021-11-03 06:36:50|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|2
1635921420000|2021-11-03 06:37:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635921430000|2021-11-03 06:37:10|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635921460000|2021-11-03 06:37:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1635921480000|2021-11-03 06:38:00|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.7|1034.7|5
1635921490000|2021-11-03 06:38:10|1040|1035|1040|1035|1040|1035|1039.9|1034.9|3
1635921540000|2021-11-03 06:39:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|7
1635921550000|2021-11-03 06:39:10|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|3
1635921580000|2021-11-03 06:39:40|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|4
1635921590000|2021-11-03 06:39:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635921600000|2021-11-03 06:40:00|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1635921610000|2021-11-03 06:40:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|5
1635921620000|2021-11-03 06:40:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1635921630000|2021-11-03 06:40:30|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|3
1635921640000|2021-11-03 06:40:40|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|5
1635921660000|2021-11-03 06:41:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|8
1635921670000|2021-11-03 06:41:10|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1635921680000|2021-11-03 06:41:20|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|2
1635921700000|2021-11-03 06:41:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635921720000|2021-11-03 06:42:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635921750000|2021-11-03 06:42:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635921760000|2021-11-03 06:42:40|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|8
1635921780000|2021-11-03 06:43:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635921800000|2021-11-03 06:43:20|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|4
1635921810000|2021-11-03 06:43:30|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|6
1635921830000|2021-11-03 06:43:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1635921840000|2021-11-03 06:44:00|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1635921850000|2021-11-03 06:44:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1635921860000|2021-11-03 06:44:20|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|10
1635921870000|2021-11-03 06:44:30|1040|1035|1040|1035|1040|1035|1039.9|1034.9|3
1635921890000|2021-11-03 06:44:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635921900000|2021-11-03 06:45:00|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|2
1635921910000|2021-11-03 06:45:10|1040|1035|1040|1035|1040|1035|1040|1035|1
1635921930000|2021-11-03 06:45:30|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635921940000|2021-11-03 06:45:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635921950000|2021-11-03 06:45:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635921960000|2021-11-03 06:46:00|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|5
1635921970000|2021-11-03 06:46:10|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|8
1635921980000|2021-11-03 06:46:20|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|3
1635922000000|2021-11-03 06:46:40|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1635922020000|2021-11-03 06:47:00|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|13
1635922030000|2021-11-03 06:47:10|1039.7|1034.7|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|5
1635922050000|2021-11-03 06:47:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635922060000|2021-11-03 06:47:40|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|6
1635922070000|2021-11-03 06:47:50|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|6
1635922080000|2021-11-03 06:48:00|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|11
1635922090000|2021-11-03 06:48:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|8
1635922100000|2021-11-03 06:48:20|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|3
1635922110000|2021-11-03 06:48:30|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|8
1635922120000|2021-11-03 06:48:40|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|4
1635922130000|2021-11-03 06:48:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1635922180000|2021-11-03 06:49:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635922200000|2021-11-03 06:50:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635922240000|2021-11-03 06:50:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|3
1635922260000|2021-11-03 06:51:00|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1635922270000|2021-11-03 06:51:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|5
1635922280000|2021-11-03 06:51:20|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635922290000|2021-11-03 06:51:30|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1635922300000|2021-11-03 06:51:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635922310000|2021-11-03 06:51:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1635922320000|2021-11-03 06:52:00|1040|1035|1040|1035|1040|1035|1040|1035|1
1635922350000|2021-11-03 06:52:30|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1635922360000|2021-11-03 06:52:40|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635922370000|2021-11-03 06:52:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635922380000|2021-11-03 06:53:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1635922390000|2021-11-03 06:53:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|3
1635922400000|2021-11-03 06:53:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635922410000|2021-11-03 06:53:30|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1635922440000|2021-11-03 06:54:00|1039.5|1034.5|1039.7|1034.7|1039.7|1036.2|1038|1034.5|3
1635922450000|2021-11-03 06:54:10|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635922460000|2021-11-03 06:54:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635922470000|2021-11-03 06:54:30|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1635922490000|2021-11-03 06:54:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635922500000|2021-11-03 06:55:00|1039.7|1034.7|1040.6|1035.6|1040.6|1035.6|1039.7|1034.7|8
1635922540000|2021-11-03 06:55:40|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1635922550000|2021-11-03 06:55:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635922590000|2021-11-03 06:56:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635922600000|2021-11-03 06:56:40|1041|1036|1041|1036|1041|1036|1041|1036|1
1635922620000|2021-11-03 06:57:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635922630000|2021-11-03 06:57:10|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1635922690000|2021-11-03 06:58:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635922700000|2021-11-03 06:58:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635922720000|2021-11-03 06:58:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635922730000|2021-11-03 06:58:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635922740000|2021-11-03 06:59:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1635922750000|2021-11-03 06:59:10|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1635922760000|2021-11-03 06:59:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635922770000|2021-11-03 06:59:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635922790000|2021-11-03 06:59:50|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|12
1635922800000|2021-11-03 07:00:00|1040.3|1035.3|1040|1035|1040.3|1035.3|1040|1035|3
1635922810000|2021-11-03 07:00:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635922820000|2021-11-03 07:00:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635922830000|2021-11-03 07:00:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1635922840000|2021-11-03 07:00:40|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|5
1635922850000|2021-11-03 07:00:50|1039.5|1034.5|1039.9|1034.9|1039.9|1034.9|1039.5|1034.5|4
1635922860000|2021-11-03 07:01:00|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|5
1635922890000|2021-11-03 07:01:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635922900000|2021-11-03 07:01:40|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1635922910000|2021-11-03 07:01:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635922920000|2021-11-03 07:02:00|1039.8|1034.8|1039.9|1034.9|1040|1035|1039.8|1034.8|3
1635922930000|2021-11-03 07:02:10|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|2
1635922950000|2021-11-03 07:02:30|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|2
1635922960000|2021-11-03 07:02:40|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|4
1635922970000|2021-11-03 07:02:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635922980000|2021-11-03 07:03:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635922990000|2021-11-03 07:03:10|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1635923000000|2021-11-03 07:03:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635923010000|2021-11-03 07:03:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635923030000|2021-11-03 07:03:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1635923040000|2021-11-03 07:04:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1635923080000|2021-11-03 07:04:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635923100000|2021-11-03 07:05:00|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|7
1635923120000|2021-11-03 07:05:20|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1635923130000|2021-11-03 07:05:30|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|5
1635923160000|2021-11-03 07:06:00|1040.4|1035.4|1040|1035|1040.4|1035.4|1040|1035|4
1635923170000|2021-11-03 07:06:10|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|4
1635923180000|2021-11-03 07:06:20|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|8
1635923190000|2021-11-03 07:06:30|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1635923200000|2021-11-03 07:06:40|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1635923210000|2021-11-03 07:06:50|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1635923220000|2021-11-03 07:07:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1039.9|1034.9|6
1635923230000|2021-11-03 07:07:10|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|8
1635923250000|2021-11-03 07:07:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635923260000|2021-11-03 07:07:40|1040|1035|1040|1035|1040|1035|1039.9|1034.9|5
1635923270000|2021-11-03 07:07:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635923290000|2021-11-03 07:08:10|1040|1035|1040|1035|1040|1035|1040|1035|1
1635923310000|2021-11-03 07:08:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635923320000|2021-11-03 07:08:40|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1635923350000|2021-11-03 07:09:10|1040|1035|1040|1035|1040|1035|1040|1035|1
1635923360000|2021-11-03 07:09:20|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635923370000|2021-11-03 07:09:30|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1635923390000|2021-11-03 07:09:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|4
1635923420000|2021-11-03 07:10:20|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|5
1635923430000|2021-11-03 07:10:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635923470000|2021-11-03 07:11:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1635923490000|2021-11-03 07:11:30|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|7
1635923500000|2021-11-03 07:11:40|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|4
1635923510000|2021-11-03 07:11:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|5
1635923520000|2021-11-03 07:12:00|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|10
1635923530000|2021-11-03 07:12:10|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1635923540000|2021-11-03 07:12:20|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1635923550000|2021-11-03 07:12:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635923570000|2021-11-03 07:12:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|8
1635923580000|2021-11-03 07:13:00|1040.3|1035.3|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|6
1635923590000|2021-11-03 07:13:10|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|3
1635923600000|2021-11-03 07:13:20|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1635923610000|2021-11-03 07:13:30|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635923620000|2021-11-03 07:13:40|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|6
1635923630000|2021-11-03 07:13:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635923640000|2021-11-03 07:14:00|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|16
1635923650000|2021-11-03 07:14:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635923670000|2021-11-03 07:14:30|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|3
1635923680000|2021-11-03 07:14:40|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|7
1635923690000|2021-11-03 07:14:50|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1635923700000|2021-11-03 07:15:00|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|9
1635923710000|2021-11-03 07:15:10|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1635923720000|2021-11-03 07:15:20|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1635923740000|2021-11-03 07:15:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635923760000|2021-11-03 07:16:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1635923770000|2021-11-03 07:16:10|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1635923780000|2021-11-03 07:16:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|7
1635923790000|2021-11-03 07:16:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1635923800000|2021-11-03 07:16:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|5
1635923810000|2021-11-03 07:16:50|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|5
1635923820000|2021-11-03 07:17:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1635923840000|2021-11-03 07:17:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1635923860000|2021-11-03 07:17:40|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635923870000|2021-11-03 07:17:50|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635923880000|2021-11-03 07:18:00|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1635923890000|2021-11-03 07:18:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1635923900000|2021-11-03 07:18:20|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|2
1635923910000|2021-11-03 07:18:30|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635923920000|2021-11-03 07:18:40|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1635923930000|2021-11-03 07:18:50|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|6
1635923940000|2021-11-03 07:19:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|5
1635923960000|2021-11-03 07:19:20|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.6|1035.6|5
1635923970000|2021-11-03 07:19:30|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1635923980000|2021-11-03 07:19:40|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635923990000|2021-11-03 07:19:50|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|7
1635924000000|2021-11-03 07:20:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635924020000|2021-11-03 07:20:20|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635924050000|2021-11-03 07:20:50|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|3
1635924070000|2021-11-03 07:21:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635924090000|2021-11-03 07:21:30|1041|1036|1041|1036|1041|1036|1041|1036|1
1635924150000|2021-11-03 07:22:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635924160000|2021-11-03 07:22:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635924170000|2021-11-03 07:22:50|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1635924200000|2021-11-03 07:23:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1635924210000|2021-11-03 07:23:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635924220000|2021-11-03 07:23:40|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1635924230000|2021-11-03 07:23:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1635924240000|2021-11-03 07:24:00|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|7
1635924250000|2021-11-03 07:24:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1635924260000|2021-11-03 07:24:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635924280000|2021-11-03 07:24:40|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1635924290000|2021-11-03 07:24:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635924300000|2021-11-03 07:25:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1635924310000|2021-11-03 07:25:10|1041.4|1036.4|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|6
1635924320000|2021-11-03 07:25:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635924330000|2021-11-03 07:25:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1635924340000|2021-11-03 07:25:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1635924350000|2021-11-03 07:25:50|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1635924360000|2021-11-03 07:26:00|1041.6|1036.6|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|4
1635924370000|2021-11-03 07:26:10|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1635924390000|2021-11-03 07:26:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1635924400000|2021-11-03 07:26:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1635924420000|2021-11-03 07:27:00|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|4
1635924430000|2021-11-03 07:27:10|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1635924440000|2021-11-03 07:27:20|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|4
1635924450000|2021-11-03 07:27:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1635924460000|2021-11-03 07:27:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1635924470000|2021-11-03 07:27:50|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1635924490000|2021-11-03 07:28:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1635924500000|2021-11-03 07:28:20|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|6
1635924510000|2021-11-03 07:28:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1635924520000|2021-11-03 07:28:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1635924530000|2021-11-03 07:28:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1635924540000|2021-11-03 07:29:00|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1635924550000|2021-11-03 07:29:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1635924560000|2021-11-03 07:29:20|1042|1037|1042|1037|1042|1037|1042|1037|1
1635924570000|2021-11-03 07:29:30|1042.1|1037.1|1041.9|1036.9|1042.1|1037.1|1041.9|1036.9|2
1635924580000|2021-11-03 07:29:40|1042|1037|1042.3|1037.3|1042.3|1037.3|1042|1037|3
1635924590000|2021-11-03 07:29:50|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1635924600000|2021-11-03 07:30:00|1042.4|1037.4|1042.7|1037.7|1042.7|1037.7|1042.3|1037.3|12
1635924610000|2021-11-03 07:30:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635924620000|2021-11-03 07:30:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635924630000|2021-11-03 07:30:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635924640000|2021-11-03 07:30:40|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1635924660000|2021-11-03 07:31:00|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1635924670000|2021-11-03 07:31:10|1042.6|1037.6|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|11
1635924680000|2021-11-03 07:31:20|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1635924700000|2021-11-03 07:31:40|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|6
1635924710000|2021-11-03 07:31:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635924720000|2021-11-03 07:32:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1635924730000|2021-11-03 07:32:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|5
1635924740000|2021-11-03 07:32:20|1043|1038|1043.1|1038.1|1043.2|1038.2|1043|1038|5
1635924750000|2021-11-03 07:32:30|1043|1038|1043.3|1038.3|1043.3|1038.3|1043|1038|6
1635924760000|2021-11-03 07:32:40|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|7
1635924770000|2021-11-03 07:32:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|5
1635924780000|2021-11-03 07:33:00|1043.2|1038.2|1042.9|1037.9|1043.3|1038.3|1042.8|1037.8|8
1635924790000|2021-11-03 07:33:10|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|4
1635924800000|2021-11-03 07:33:20|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|4
1635924810000|2021-11-03 07:33:30|1043.1|1038.1|1043|1038|1043.1|1038.1|1042.9|1037.9|7
1635924820000|2021-11-03 07:33:40|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1635924830000|2021-11-03 07:33:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|5
1635924840000|2021-11-03 07:34:00|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.7|1037.7|5
1635924850000|2021-11-03 07:34:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1635924860000|2021-11-03 07:34:20|1043|1038|1043|1038|1043|1038|1042.8|1037.8|4
1635924870000|2021-11-03 07:34:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635924880000|2021-11-03 07:34:40|1043|1038|1043|1038|1043|1038|1043|1038|1
1635924910000|2021-11-03 07:35:10|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1635924920000|2021-11-03 07:35:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1635924980000|2021-11-03 07:36:20|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.1|1038.1|4
1635924990000|2021-11-03 07:36:30|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|3
1635925000000|2021-11-03 07:36:40|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635925010000|2021-11-03 07:36:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1635925030000|2021-11-03 07:37:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635925040000|2021-11-03 07:37:20|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1635925050000|2021-11-03 07:37:30|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1635925060000|2021-11-03 07:37:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|4
1635925070000|2021-11-03 07:37:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1635925080000|2021-11-03 07:38:00|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|4
1635925090000|2021-11-03 07:38:10|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635925100000|2021-11-03 07:38:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635925120000|2021-11-03 07:38:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|8
1635925130000|2021-11-03 07:38:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635925140000|2021-11-03 07:39:00|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|3
1635925150000|2021-11-03 07:39:10|1043.6|1038.6|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|6
1635925160000|2021-11-03 07:39:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|10
1635925170000|2021-11-03 07:39:30|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|5
1635925180000|2021-11-03 07:39:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635925190000|2021-11-03 07:39:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1635925200000|2021-11-03 07:40:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635925210000|2021-11-03 07:40:10|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1635925220000|2021-11-03 07:40:20|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1635925250000|2021-11-03 07:40:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1635925260000|2021-11-03 07:41:00|1043.4|1038.4|1043.1|1038.1|1043.4|1038.4|1043|1038|3
1635925280000|2021-11-03 07:41:20|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|5
1635925290000|2021-11-03 07:41:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635925320000|2021-11-03 07:42:00|1042.4|1037.4|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|4
1635925330000|2021-11-03 07:42:10|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1635925340000|2021-11-03 07:42:20|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|4
1635925350000|2021-11-03 07:42:30|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|12
1635925360000|2021-11-03 07:42:40|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|13
1635925370000|2021-11-03 07:42:50|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|6
1635925380000|2021-11-03 07:43:00|1042|1037|1042|1037|1042|1037|1042|1037|1
1635925390000|2021-11-03 07:43:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1635925400000|2021-11-03 07:43:20|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1635925410000|2021-11-03 07:43:30|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1635925420000|2021-11-03 07:43:40|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1635925430000|2021-11-03 07:43:50|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|4
1635925440000|2021-11-03 07:44:00|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|8
1635925450000|2021-11-03 07:44:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1635925460000|2021-11-03 07:44:20|1042|1037|1042|1037|1042|1037|1042|1037|1
1635925480000|2021-11-03 07:44:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|4
1635925500000|2021-11-03 07:45:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|4
1635925510000|2021-11-03 07:45:10|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|5
1635925520000|2021-11-03 07:45:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|5
1635925530000|2021-11-03 07:45:30|1042.3|1037.3|1042.6|1037.6|1042.6|1037.6|1042.3|1037.3|6
1635925550000|2021-11-03 07:45:50|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1635925560000|2021-11-03 07:46:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635925570000|2021-11-03 07:46:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1635925600000|2021-11-03 07:46:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635925620000|2021-11-03 07:47:00|1042.9|1037.9|1043|1038|1043|1038|1042.8|1037.8|6
1635925640000|2021-11-03 07:47:20|1042.7|1037.7|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|4
1635925650000|2021-11-03 07:47:30|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1635925660000|2021-11-03 07:47:40|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.8|1037.8|11
1635925670000|2021-11-03 07:47:50|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|6
1635925680000|2021-11-03 07:48:00|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1635925690000|2021-11-03 07:48:10|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1635925700000|2021-11-03 07:48:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635925710000|2021-11-03 07:48:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|5
1635925720000|2021-11-03 07:48:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|4
1635925730000|2021-11-03 07:48:50|1043|1038|1043|1038|1043.1|1038.1|1043|1038|3
1635925750000|2021-11-03 07:49:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|4
1635925760000|2021-11-03 07:49:20|1043|1038|1043.2|1038.2|1043.2|1038.2|1043|1038|3
1635925770000|2021-11-03 07:49:30|1043|1038|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|4
1635925800000|2021-11-03 07:50:00|1043.2|1038.2|1042.7|1037.7|1043.2|1038.2|1042.7|1037.7|8
1635925810000|2021-11-03 07:50:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1635925820000|2021-11-03 07:50:20|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|3
1635925830000|2021-11-03 07:50:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1635925840000|2021-11-03 07:50:40|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|4
1635925860000|2021-11-03 07:51:00|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|3
1635925870000|2021-11-03 07:51:10|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1635925880000|2021-11-03 07:51:20|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1635925920000|2021-11-03 07:52:00|1042.7|1037.7|1042.4|1037.4|1042.8|1037.8|1042.4|1037.4|4
1635925930000|2021-11-03 07:52:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635926000000|2021-11-03 07:53:20|1042.6|1037.6|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|3
1635926010000|2021-11-03 07:53:30|1042.6|1037.6|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|8
1635926030000|2021-11-03 07:53:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635926040000|2021-11-03 07:54:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635926050000|2021-11-03 07:54:10|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635926060000|2021-11-03 07:54:20|1043|1038|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|12
1635926070000|2021-11-03 07:54:30|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1635926080000|2021-11-03 07:54:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635926100000|2021-11-03 07:55:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1635926110000|2021-11-03 07:55:10|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|15
1635926120000|2021-11-03 07:55:20|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|2
1635926130000|2021-11-03 07:55:30|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.8|1037.8|11
1635926140000|2021-11-03 07:55:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|10
1635926150000|2021-11-03 07:55:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|4
1635926160000|2021-11-03 07:56:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|7
1635926170000|2021-11-03 07:56:10|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|8
1635926180000|2021-11-03 07:56:20|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|6
1635926190000|2021-11-03 07:56:30|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|5
1635926200000|2021-11-03 07:56:40|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1635926210000|2021-11-03 07:56:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635926220000|2021-11-03 07:57:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635926240000|2021-11-03 07:57:20|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1635926260000|2021-11-03 07:57:40|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1635926270000|2021-11-03 07:57:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1635926280000|2021-11-03 07:58:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|8
1635926290000|2021-11-03 07:58:10|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|5
1635926310000|2021-11-03 07:58:30|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1635926320000|2021-11-03 07:58:40|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|6
1635926330000|2021-11-03 07:58:50|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|2
1635926340000|2021-11-03 07:59:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635926350000|2021-11-03 07:59:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635926370000|2021-11-03 07:59:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635926380000|2021-11-03 07:59:40|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|7
1635926390000|2021-11-03 07:59:50|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|8
1635926400000|2021-11-03 08:00:00|1044.4|1039.4|1044.7|1039.7|1045.2|1040.2|1044.4|1039.4|15
1635926410000|2021-11-03 08:00:10|1044.8|1039.8|1045|1040|1045.1|1040.1|1044.6|1039.6|20
1635926420000|2021-11-03 08:00:20|1045.1|1040.1|1045.3|1040.3|1045.4|1040.4|1045.1|1040.1|6
1635926430000|2021-11-03 08:00:30|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1635926440000|2021-11-03 08:00:40|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|8
1635926450000|2021-11-03 08:00:50|1045.2|1040.2|1044.9|1039.9|1045.3|1040.3|1044.9|1039.9|9
1635926460000|2021-11-03 08:01:00|1045|1040|1044.8|1039.8|1045|1040|1044.7|1039.7|9
1635926470000|2021-11-03 08:01:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635926480000|2021-11-03 08:01:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1635926490000|2021-11-03 08:01:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1635926500000|2021-11-03 08:01:40|1045|1040|1044.7|1039.7|1045|1040|1044.6|1039.6|6
1635926510000|2021-11-03 08:01:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635926520000|2021-11-03 08:02:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635926530000|2021-11-03 08:02:10|1044.8|1039.8|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|3
1635926540000|2021-11-03 08:02:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1635926550000|2021-11-03 08:02:30|1045.1|1040.1|1045.4|1040.4|1045.4|1040.4|1045|1040|8
1635926560000|2021-11-03 08:02:40|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|4
1635926570000|2021-11-03 08:02:50|1045.7|1040.7|1045.3|1040.3|1045.7|1040.7|1045.3|1040.3|2
1635926580000|2021-11-03 08:03:00|1045.4|1040.4|1045.7|1040.7|1045.7|1040.7|1045.4|1040.4|10
1635926590000|2021-11-03 08:03:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635926600000|2021-11-03 08:03:20|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635926610000|2021-11-03 08:03:30|1045.3|1040.3|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|6
1635926620000|2021-11-03 08:03:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1635926630000|2021-11-03 08:03:50|1045.3|1040.3|1046|1041|1046|1041|1045.3|1040.3|14
1635926640000|2021-11-03 08:04:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635926650000|2021-11-03 08:04:10|1046|1041|1045.9|1040.9|1046|1041|1045.8|1040.8|6
1635926660000|2021-11-03 08:04:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1635926670000|2021-11-03 08:04:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1635926680000|2021-11-03 08:04:40|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.6|1040.6|9
1635926690000|2021-11-03 08:04:50|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|9
1635926700000|2021-11-03 08:05:00|1045.5|1040.5|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|10
1635926710000|2021-11-03 08:05:10|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|3
1635926720000|2021-11-03 08:05:20|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|4
1635926730000|2021-11-03 08:05:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1635926740000|2021-11-03 08:05:40|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1635926750000|2021-11-03 08:05:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1635926760000|2021-11-03 08:06:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635926770000|2021-11-03 08:06:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|8
1635926790000|2021-11-03 08:06:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635926800000|2021-11-03 08:06:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1635926810000|2021-11-03 08:06:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635926820000|2021-11-03 08:07:00|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|4
1635926830000|2021-11-03 08:07:10|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|2
1635926840000|2021-11-03 08:07:20|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1635926850000|2021-11-03 08:07:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635926860000|2021-11-03 08:07:40|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.5|1040.5|6
1635926880000|2021-11-03 08:08:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635926890000|2021-11-03 08:08:10|1045.8|1040.8|1046|1041|1046|1041|1045.7|1040.7|8
1635926900000|2021-11-03 08:08:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635926910000|2021-11-03 08:08:30|1046|1041|1046|1041|1046|1041|1045.9|1040.9|7
1635926920000|2021-11-03 08:08:40|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|4
1635926940000|2021-11-03 08:09:00|1046.1|1041.1|1046.6|1041.6|1046.6|1041.6|1046|1041|9
1635926950000|2021-11-03 08:09:10|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|16
1635926960000|2021-11-03 08:09:20|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.4|1041.4|6
1635926970000|2021-11-03 08:09:30|1046.8|1041.8|1047.3|1042.3|1047.3|1042.3|1046.7|1041.7|19
1635926980000|2021-11-03 08:09:40|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|6
1635926990000|2021-11-03 08:09:50|1047.3|1042.3|1047|1042|1047.3|1042.3|1047|1042|8
1635927000000|2021-11-03 08:10:00|1047.2|1042.2|1047|1042|1047.3|1042.3|1047|1042|11
1635927010000|2021-11-03 08:10:10|1047.1|1042.1|1046.8|1041.8|1047.1|1042.1|1046.8|1041.8|5
1635927030000|2021-11-03 08:10:30|1046.7|1041.7|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|9
1635927040000|2021-11-03 08:10:40|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635927050000|2021-11-03 08:10:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|15
1635927060000|2021-11-03 08:11:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635927100000|2021-11-03 08:11:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1635927130000|2021-11-03 08:12:10|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|10
1635927140000|2021-11-03 08:12:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|3
1635927160000|2021-11-03 08:12:40|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|2
1635927180000|2021-11-03 08:13:00|1047|1042|1047|1042|1047|1042|1047|1042|1
1635927190000|2021-11-03 08:13:10|1047.1|1042.1|1046.8|1041.8|1047.1|1042.1|1046.8|1041.8|2
1635927240000|2021-11-03 08:14:00|1047|1042|1047|1042|1047|1042|1047|1042|1
1635927260000|2021-11-03 08:14:20|1046.9|1041.9|1047|1042|1047|1042|1046.8|1041.8|3
1635927280000|2021-11-03 08:14:40|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635927300000|2021-11-03 08:15:00|1047|1042|1047.2|1042.2|1047.2|1042.2|1047|1042|4
1635927320000|2021-11-03 08:15:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635927330000|2021-11-03 08:15:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635927340000|2021-11-03 08:15:40|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|3
1635927350000|2021-11-03 08:15:50|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|10
1635927360000|2021-11-03 08:16:00|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635927370000|2021-11-03 08:16:10|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|3
1635927390000|2021-11-03 08:16:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|4
1635927400000|2021-11-03 08:16:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|7
1635927420000|2021-11-03 08:17:00|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|7
1635927430000|2021-11-03 08:17:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1635927440000|2021-11-03 08:17:20|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|4
1635927450000|2021-11-03 08:17:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635927460000|2021-11-03 08:17:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1635927470000|2021-11-03 08:17:50|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635927490000|2021-11-03 08:18:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1635927500000|2021-11-03 08:18:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|3
1635927530000|2021-11-03 08:18:50|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1635927540000|2021-11-03 08:19:00|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1635927560000|2021-11-03 08:19:20|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|4
1635927570000|2021-11-03 08:19:30|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|4
1635927580000|2021-11-03 08:19:40|1048.3|1043.3|1048.8|1043.8|1048.8|1043.8|1048.2|1043.2|7
1635927590000|2021-11-03 08:19:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635927610000|2021-11-03 08:20:10|1049.1|1044.1|1048.4|1043.4|1049.1|1044.1|1048.4|1043.4|4
1635927620000|2021-11-03 08:20:20|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|9
1635927630000|2021-11-03 08:20:30|1048.6|1043.6|1048.7|1043.7|1048.9|1045.4|1047.2|1043.6|8
1635927640000|2021-11-03 08:20:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|6
1635927650000|2021-11-03 08:20:50|1048.5|1043.5|1048.7|1043.7|1048.8|1043.8|1048.5|1043.5|6
1635927660000|2021-11-03 08:21:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|8
1635927670000|2021-11-03 08:21:10|1048.9|1043.9|1049.3|1044.3|1049.3|1044.3|1048.9|1043.9|4
1635927680000|2021-11-03 08:21:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635927690000|2021-11-03 08:21:30|1049.3|1044.3|1049.8|1044.8|1049.8|1044.8|1049.3|1044.3|18
1635927700000|2021-11-03 08:21:40|1049.7|1044.7|1049.3|1044.3|1049.8|1044.8|1049.3|1044.3|6
1635927710000|2021-11-03 08:21:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635927720000|2021-11-03 08:22:00|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|5
1635927730000|2021-11-03 08:22:10|1049.2|1044.2|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|6
1635927740000|2021-11-03 08:22:20|1049.5|1044.5|1049.9|1044.9|1049.9|1044.9|1049.5|1044.5|5
1635927750000|2021-11-03 08:22:30|1049.6|1044.6|1049.3|1044.3|1049.6|1044.6|1049.1|1044.1|4
1635927760000|2021-11-03 08:22:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1635927770000|2021-11-03 08:22:50|1049.2|1044.2|1049.9|1044.9|1049.9|1044.9|1049.2|1044.2|4
1635927780000|2021-11-03 08:23:00|1050.1|1045.1|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|6
1635927790000|2021-11-03 08:23:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|5
1635927800000|2021-11-03 08:23:20|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|7
1635927810000|2021-11-03 08:23:30|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|9
1635927820000|2021-11-03 08:23:40|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|4
1635927840000|2021-11-03 08:24:00|1050.3|1045.3|1050.1|1045.1|1050.4|1045.4|1050.1|1045.1|7
1635927850000|2021-11-03 08:24:10|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1635927860000|2021-11-03 08:24:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|6
1635927870000|2021-11-03 08:24:30|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1635927880000|2021-11-03 08:24:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|8
1635927890000|2021-11-03 08:24:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635927900000|2021-11-03 08:25:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635927910000|2021-11-03 08:25:10|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|12
1635927920000|2021-11-03 08:25:20|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1635927930000|2021-11-03 08:25:30|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|2
1635927950000|2021-11-03 08:25:50|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1635927980000|2021-11-03 08:26:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635928010000|2021-11-03 08:26:50|1050.1|1045.1|1050|1045|1050.2|1045.2|1050|1045|3
1635928020000|2021-11-03 08:27:00|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1635928030000|2021-11-03 08:27:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635928040000|2021-11-03 08:27:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635928060000|2021-11-03 08:27:40|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635928070000|2021-11-03 08:27:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1635928080000|2021-11-03 08:28:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635928110000|2021-11-03 08:28:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635928120000|2021-11-03 08:28:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|4
1635928130000|2021-11-03 08:28:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635928140000|2021-11-03 08:29:00|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|7
1635928150000|2021-11-03 08:29:10|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1635928160000|2021-11-03 08:29:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1635928180000|2021-11-03 08:29:40|1050|1045|1050.3|1045.3|1050.3|1045.3|1050|1045|3
1635928190000|2021-11-03 08:29:50|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|4
1635928200000|2021-11-03 08:30:00|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635928220000|2021-11-03 08:30:20|1050.5|1045.5|1050|1045|1050.6|1045.6|1049.9|1044.9|11
1635928230000|2021-11-03 08:30:30|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|9
1635928240000|2021-11-03 08:30:40|1050|1045|1050.5|1045.5|1050.6|1045.6|1050|1045|11
1635928250000|2021-11-03 08:30:50|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635928260000|2021-11-03 08:31:00|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635928270000|2021-11-03 08:31:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635928330000|2021-11-03 08:32:10|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|6
1635928340000|2021-11-03 08:32:20|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|11
1635928350000|2021-11-03 08:32:30|1050.8|1045.8|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|5
1635928380000|2021-11-03 08:33:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635928390000|2021-11-03 08:33:10|1050.2|1045.2|1050|1045|1050.2|1045.2|1050|1045|2
1635928400000|2021-11-03 08:33:20|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1635928410000|2021-11-03 08:33:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635928420000|2021-11-03 08:33:40|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|3
1635928430000|2021-11-03 08:33:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1635928470000|2021-11-03 08:34:30|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1635928480000|2021-11-03 08:34:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|14
1635928490000|2021-11-03 08:34:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|30
1635928500000|2021-11-03 08:35:00|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|5
1635928550000|2021-11-03 08:35:50|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1635928560000|2021-11-03 08:36:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|3
1635928570000|2021-11-03 08:36:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|3
1635928580000|2021-11-03 08:36:20|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|6
1635928590000|2021-11-03 08:36:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1635928600000|2021-11-03 08:36:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635928610000|2021-11-03 08:36:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|3
1635928620000|2021-11-03 08:37:00|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|6
1635928630000|2021-11-03 08:37:10|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|4
1635928650000|2021-11-03 08:37:30|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|4
1635928660000|2021-11-03 08:37:40|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|2
1635928750000|2021-11-03 08:39:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|4
1635928760000|2021-11-03 08:39:20|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|4
1635928770000|2021-11-03 08:39:30|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1635928780000|2021-11-03 08:39:40|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|6
1635928790000|2021-11-03 08:39:50|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.4|1045.4|6
1635928800000|2021-11-03 08:40:00|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1635928830000|2021-11-03 08:40:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635928860000|2021-11-03 08:41:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635928870000|2021-11-03 08:41:10|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1635928880000|2021-11-03 08:41:20|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635928890000|2021-11-03 08:41:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635928900000|2021-11-03 08:41:40|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|6
1635928910000|2021-11-03 08:41:50|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|4
1635928920000|2021-11-03 08:42:00|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635928930000|2021-11-03 08:42:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1635928950000|2021-11-03 08:42:30|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1635928960000|2021-11-03 08:42:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1635928970000|2021-11-03 08:42:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635928980000|2021-11-03 08:43:00|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635929000000|2021-11-03 08:43:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635929010000|2021-11-03 08:43:30|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|6
1635929020000|2021-11-03 08:43:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1635929030000|2021-11-03 08:43:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|6
1635929040000|2021-11-03 08:44:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1635929050000|2021-11-03 08:44:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635929060000|2021-11-03 08:44:20|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|10
1635929080000|2021-11-03 08:44:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1635929090000|2021-11-03 08:44:50|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635929100000|2021-11-03 08:45:00|1051|1046|1051.3|1046.3|1051.3|1046.3|1051|1046|6
1635929140000|2021-11-03 08:45:40|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|4
1635929150000|2021-11-03 08:45:50|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1635929160000|2021-11-03 08:46:00|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.6|1045.6|4
1635929170000|2021-11-03 08:46:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1635929210000|2021-11-03 08:46:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|4
1635929220000|2021-11-03 08:47:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635929230000|2021-11-03 08:47:10|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1635929260000|2021-11-03 08:47:40|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1635929270000|2021-11-03 08:47:50|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1635929280000|2021-11-03 08:48:00|1050|1045|1050|1045|1050.1|1045.1|1050|1045|19
1635929300000|2021-11-03 08:48:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635929320000|2021-11-03 08:48:40|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|4
1635929330000|2021-11-03 08:48:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635929340000|2021-11-03 08:49:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.1|1045.1|7
1635929350000|2021-11-03 08:49:10|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1050.2|1045.2|3
1635929360000|2021-11-03 08:49:20|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|9
1635929370000|2021-11-03 08:49:30|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|5
1635929380000|2021-11-03 08:49:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|6
1635929390000|2021-11-03 08:49:50|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1635929400000|2021-11-03 08:50:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1635929410000|2021-11-03 08:50:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635929420000|2021-11-03 08:50:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635929430000|2021-11-03 08:50:30|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1635929450000|2021-11-03 08:50:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635929460000|2021-11-03 08:51:00|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1635929470000|2021-11-03 08:51:10|1050|1045|1050|1045|1050.1|1045.1|1050|1045|11
1635929480000|2021-11-03 08:51:20|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|5
1635929500000|2021-11-03 08:51:40|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1635929510000|2021-11-03 08:51:50|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|6
1635929520000|2021-11-03 08:52:00|1049.6|1044.6|1049.6|1044.6|1049.8|1044.8|1049.5|1044.5|9
1635929530000|2021-11-03 08:52:10|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|11
1635929540000|2021-11-03 08:52:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|6
1635929550000|2021-11-03 08:52:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635929560000|2021-11-03 08:52:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635929570000|2021-11-03 08:52:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635929580000|2021-11-03 08:53:00|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|4
1635929590000|2021-11-03 08:53:10|1048.8|1043.8|1048.8|1043.8|1049|1044|1048.8|1043.8|9
1635929600000|2021-11-03 08:53:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1635929610000|2021-11-03 08:53:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635929620000|2021-11-03 08:53:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635929630000|2021-11-03 08:53:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635929640000|2021-11-03 08:54:00|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|4
1635929650000|2021-11-03 08:54:10|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|8
1635929660000|2021-11-03 08:54:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1635929670000|2021-11-03 08:54:30|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|3
1635929680000|2021-11-03 08:54:40|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1635929690000|2021-11-03 08:54:50|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|5
1635929700000|2021-11-03 08:55:00|1048.5|1043.5|1048.7|1043.7|1048.8|1043.8|1048.5|1043.5|6
1635929710000|2021-11-03 08:55:10|1049|1044|1049.8|1044.8|1049.8|1044.8|1049|1044|4
1635929720000|2021-11-03 08:55:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635929740000|2021-11-03 08:55:40|1049.8|1044.8|1050|1045|1050|1045|1049.8|1044.8|3
1635929750000|2021-11-03 08:55:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635929760000|2021-11-03 08:56:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635929770000|2021-11-03 08:56:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635929780000|2021-11-03 08:56:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635929790000|2021-11-03 08:56:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635929800000|2021-11-03 08:56:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|4
1635929810000|2021-11-03 08:56:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635929880000|2021-11-03 08:58:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635929960000|2021-11-03 08:59:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635929970000|2021-11-03 08:59:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1635929990000|2021-11-03 08:59:50|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|4
1635930000000|2021-11-03 09:00:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635930010000|2021-11-03 09:00:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635930030000|2021-11-03 09:00:30|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635930050000|2021-11-03 09:00:50|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1635930060000|2021-11-03 09:01:00|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|5
1635930070000|2021-11-03 09:01:10|1051|1046|1051|1046|1051|1046|1051|1046|1
1635930100000|2021-11-03 09:01:40|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1635930120000|2021-11-03 09:02:00|1051.2|1046.2|1051.4|1046.4|1051.4|1046.4|1051.2|1046.2|3
1635930130000|2021-11-03 09:02:10|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|2
1635930140000|2021-11-03 09:02:20|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|11
1635930180000|2021-11-03 09:03:00|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.4|1046.4|4
1635930200000|2021-11-03 09:03:20|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1635930210000|2021-11-03 09:03:30|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1635930220000|2021-11-03 09:03:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635930240000|2021-11-03 09:04:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635930270000|2021-11-03 09:04:30|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635930280000|2021-11-03 09:04:40|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051|1046|5
1635930300000|2021-11-03 09:05:00|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1635930310000|2021-11-03 09:05:10|1051.1|1046.1|1050.9|1045.9|1051.1|1046.1|1050.8|1045.8|4
1635930350000|2021-11-03 09:05:50|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1635930360000|2021-11-03 09:06:00|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|8
1635930380000|2021-11-03 09:06:20|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1635930390000|2021-11-03 09:06:30|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1635930400000|2021-11-03 09:06:40|1051|1046|1051|1046|1051|1046|1050.9|1045.9|5
1635930410000|2021-11-03 09:06:50|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1635930420000|2021-11-03 09:07:00|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|5
1635930430000|2021-11-03 09:07:10|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1635930440000|2021-11-03 09:07:20|1051|1046|1051|1046|1051|1046|1051|1046|1
1635930540000|2021-11-03 09:09:00|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1635930550000|2021-11-03 09:09:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051|1046|3
1635930570000|2021-11-03 09:09:30|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|2
1635930590000|2021-11-03 09:09:50|1051.7|1046.7|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|8
1635930600000|2021-11-03 09:10:00|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|4
1635930610000|2021-11-03 09:10:10|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1635930620000|2021-11-03 09:10:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1635930650000|2021-11-03 09:10:50|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|5
1635930660000|2021-11-03 09:11:00|1052|1047|1052|1047|1052.1|1047.1|1052|1047|5
1635930670000|2021-11-03 09:11:10|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|4
1635930680000|2021-11-03 09:11:20|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|9
1635930690000|2021-11-03 09:11:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|3
1635930700000|2021-11-03 09:11:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1635930710000|2021-11-03 09:11:50|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|4
1635930720000|2021-11-03 09:12:00|1051.9|1046.9|1052|1047|1052|1047|1051.8|1046.8|4
1635930730000|2021-11-03 09:12:10|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1635930750000|2021-11-03 09:12:30|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1635930760000|2021-11-03 09:12:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|3
1635930780000|2021-11-03 09:13:00|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1635930790000|2021-11-03 09:13:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635930800000|2021-11-03 09:13:20|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|4
1635930840000|2021-11-03 09:14:00|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|8
1635930850000|2021-11-03 09:14:10|1051.9|1046.9|1051.6|1046.6|1051.9|1046.9|1051.6|1046.6|4
1635930860000|2021-11-03 09:14:20|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|5
1635930870000|2021-11-03 09:14:30|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635930890000|2021-11-03 09:14:50|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|5
1635930900000|2021-11-03 09:15:00|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|4
1635930920000|2021-11-03 09:15:20|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1635930930000|2021-11-03 09:15:30|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635930980000|2021-11-03 09:16:20|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|3
1635930990000|2021-11-03 09:16:30|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|4
1635931000000|2021-11-03 09:16:40|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|4
1635931010000|2021-11-03 09:16:50|1051.8|1046.8|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|4
1635931030000|2021-11-03 09:17:10|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1635931050000|2021-11-03 09:17:30|1051.9|1046.9|1052|1047|1052.1|1047.1|1051.9|1046.9|3
1635931060000|2021-11-03 09:17:40|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052|1047|7
1635931100000|2021-11-03 09:18:20|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1635931120000|2021-11-03 09:18:40|1052|1047|1051.8|1046.8|1052|1047|1051.8|1046.8|2
1635931130000|2021-11-03 09:18:50|1051.7|1046.7|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|6
1635931140000|2021-11-03 09:19:00|1051.4|1046.4|1051.7|1046.7|1051.7|1046.7|1051.3|1046.3|9
1635931150000|2021-11-03 09:19:10|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|3
1635931190000|2021-11-03 09:19:50|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|7
1635931200000|2021-11-03 09:20:00|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1635931240000|2021-11-03 09:20:40|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|7
1635931250000|2021-11-03 09:20:50|1051.6|1046.6|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|11
1635931260000|2021-11-03 09:21:00|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1635931280000|2021-11-03 09:21:20|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635931290000|2021-11-03 09:21:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635931300000|2021-11-03 09:21:40|1051|1046|1051|1046|1051|1046|1051|1046|1
1635931310000|2021-11-03 09:21:50|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1635931320000|2021-11-03 09:22:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635931330000|2021-11-03 09:22:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635931350000|2021-11-03 09:22:30|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|10
1635931360000|2021-11-03 09:22:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635931370000|2021-11-03 09:22:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1635931380000|2021-11-03 09:23:00|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1635931410000|2021-11-03 09:23:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|4
1635931420000|2021-11-03 09:23:40|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|4
1635931430000|2021-11-03 09:23:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635931460000|2021-11-03 09:24:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635931480000|2021-11-03 09:24:40|1049.6|1044.6|1049.4|1044.4|1049.6|1044.6|1049.1|1044.1|5
1635931500000|2021-11-03 09:25:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1635931550000|2021-11-03 09:25:50|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1635931560000|2021-11-03 09:26:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|17
1635931580000|2021-11-03 09:26:20|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1635931590000|2021-11-03 09:26:30|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1635931620000|2021-11-03 09:27:00|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1048.8|1043.8|5
1635931630000|2021-11-03 09:27:10|1049|1044|1049|1044|1049|1044|1049|1044|1
1635931640000|2021-11-03 09:27:20|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|5
1635931650000|2021-11-03 09:27:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1635931660000|2021-11-03 09:27:40|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|3
1635931680000|2021-11-03 09:28:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635931710000|2021-11-03 09:28:30|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.6|1043.6|3
1635931720000|2021-11-03 09:28:40|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1635931730000|2021-11-03 09:28:50|1049|1044|1049|1044|1049|1044|1049|1044|1
1635931740000|2021-11-03 09:29:00|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635931750000|2021-11-03 09:29:10|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|9
1635931760000|2021-11-03 09:29:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1635931780000|2021-11-03 09:29:40|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|6
1635931790000|2021-11-03 09:29:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1635931800000|2021-11-03 09:30:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635931810000|2021-11-03 09:30:10|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1635931840000|2021-11-03 09:30:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635931850000|2021-11-03 09:30:50|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1635931860000|2021-11-03 09:31:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|6
1635931870000|2021-11-03 09:31:10|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|10
1635931880000|2021-11-03 09:31:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|5
1635931890000|2021-11-03 09:31:30|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|7
1635931920000|2021-11-03 09:32:00|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635931950000|2021-11-03 09:32:30|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|4
1635932010000|2021-11-03 09:33:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|6
1635932020000|2021-11-03 09:33:40|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|10
1635932030000|2021-11-03 09:33:50|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1635932040000|2021-11-03 09:34:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|9
1635932050000|2021-11-03 09:34:10|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|6
1635932090000|2021-11-03 09:34:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635932110000|2021-11-03 09:35:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635932140000|2021-11-03 09:35:40|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|6
1635932150000|2021-11-03 09:35:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|17
1635932160000|2021-11-03 09:36:00|1049.5|1044.5|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|4
1635932170000|2021-11-03 09:36:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635932180000|2021-11-03 09:36:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635932190000|2021-11-03 09:36:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635932200000|2021-11-03 09:36:40|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1635932210000|2021-11-03 09:36:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|8
1635932220000|2021-11-03 09:37:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635932250000|2021-11-03 09:37:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635932270000|2021-11-03 09:37:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635932280000|2021-11-03 09:38:00|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|2
1635932300000|2021-11-03 09:38:20|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|3
1635932310000|2021-11-03 09:38:30|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|8
1635932320000|2021-11-03 09:38:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1635932330000|2021-11-03 09:38:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1635932340000|2021-11-03 09:39:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1635932350000|2021-11-03 09:39:10|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|3
1635932360000|2021-11-03 09:39:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|3
1635932370000|2021-11-03 09:39:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635932380000|2021-11-03 09:39:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635932400000|2021-11-03 09:40:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1635932410000|2021-11-03 09:40:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1635932440000|2021-11-03 09:40:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635932450000|2021-11-03 09:40:50|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|2
1635932470000|2021-11-03 09:41:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635932480000|2021-11-03 09:41:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|5
1635932490000|2021-11-03 09:41:30|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|3
1635932500000|2021-11-03 09:41:40|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|6
1635932510000|2021-11-03 09:41:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1635932520000|2021-11-03 09:42:00|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|7
1635932530000|2021-11-03 09:42:10|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|8
1635932550000|2021-11-03 09:42:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1635932560000|2021-11-03 09:42:40|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1635932580000|2021-11-03 09:43:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1635932610000|2021-11-03 09:43:30|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1635932620000|2021-11-03 09:43:40|1051|1046|1051|1046|1051.1|1046.1|1051|1046|3
1635932650000|2021-11-03 09:44:10|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.4|1045.4|4
1635932660000|2021-11-03 09:44:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635932670000|2021-11-03 09:44:30|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|3
1635932680000|2021-11-03 09:44:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1635932690000|2021-11-03 09:44:50|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|4
1635932700000|2021-11-03 09:45:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1635932720000|2021-11-03 09:45:20|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|2
1635932750000|2021-11-03 09:45:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|6
1635932760000|2021-11-03 09:46:00|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1635932770000|2021-11-03 09:46:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635932780000|2021-11-03 09:46:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635932800000|2021-11-03 09:46:40|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1635932810000|2021-11-03 09:46:50|1050.5|1045.5|1049.5|1044.5|1050.5|1045.5|1049.5|1044.5|3
1635932820000|2021-11-03 09:47:00|1049.6|1044.6|1049.7|1044.7|1050|1045|1049.6|1044.6|5
1635932830000|2021-11-03 09:47:10|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1635932840000|2021-11-03 09:47:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635932850000|2021-11-03 09:47:30|1049.7|1044.7|1049.3|1044.3|1049.7|1044.7|1049.3|1044.3|9
1635932860000|2021-11-03 09:47:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635932880000|2021-11-03 09:48:00|1049.7|1044.7|1049.1|1044.1|1049.7|1044.7|1048.7|1043.7|7
1635932890000|2021-11-03 09:48:10|1049.4|1044.4|1048.4|1043.4|1049.4|1044.4|1048.4|1043.4|5
1635932900000|2021-11-03 09:48:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1635932910000|2021-11-03 09:48:30|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635932930000|2021-11-03 09:48:50|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1635932940000|2021-11-03 09:49:00|1048.2|1043.2|1048|1043|1048.2|1043.2|1047.9|1042.9|5
1635932950000|2021-11-03 09:49:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635932960000|2021-11-03 09:49:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635932980000|2021-11-03 09:49:40|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1635932990000|2021-11-03 09:49:50|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.6|1042.6|4
1635933000000|2021-11-03 09:50:00|1048|1043|1048|1043|1048|1043|1048|1043|1
1635933010000|2021-11-03 09:50:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635933040000|2021-11-03 09:50:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1635933050000|2021-11-03 09:50:50|1048|1043|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|6
1635933060000|2021-11-03 09:51:00|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1635933080000|2021-11-03 09:51:20|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1635933090000|2021-11-03 09:51:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635933100000|2021-11-03 09:51:40|1048|1043|1048|1043|1048|1043|1047.9|1042.9|5
1635933110000|2021-11-03 09:51:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635933120000|2021-11-03 09:52:00|1047.6|1042.6|1047.4|1042.4|1047.9|1042.9|1047.4|1042.4|5
1635933150000|2021-11-03 09:52:30|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635933160000|2021-11-03 09:52:40|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|3
1635933180000|2021-11-03 09:53:00|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|2
1635933190000|2021-11-03 09:53:10|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1635933200000|2021-11-03 09:53:20|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|4
1635933240000|2021-11-03 09:54:00|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1635933250000|2021-11-03 09:54:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1635933260000|2021-11-03 09:54:20|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1635933270000|2021-11-03 09:54:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635933290000|2021-11-03 09:54:50|1047.2|1042.2|1046.6|1041.6|1047.2|1042.2|1046.5|1041.5|7
1635933310000|2021-11-03 09:55:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635933330000|2021-11-03 09:55:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635933340000|2021-11-03 09:55:40|1046.7|1041.7|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|4
1635933350000|2021-11-03 09:55:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1635933360000|2021-11-03 09:56:00|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|9
1635933370000|2021-11-03 09:56:10|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|3
1635933390000|2021-11-03 09:56:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635933400000|2021-11-03 09:56:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635933430000|2021-11-03 09:57:10|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1635933440000|2021-11-03 09:57:20|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.6|1041.6|4
1635933450000|2021-11-03 09:57:30|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|6
1635933460000|2021-11-03 09:57:40|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|4
1635933470000|2021-11-03 09:57:50|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|5
1635933480000|2021-11-03 09:58:00|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635933490000|2021-11-03 09:58:10|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1635933530000|2021-11-03 09:58:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635933540000|2021-11-03 09:59:00|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635933600000|2021-11-03 10:00:00|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|2
1635933610000|2021-11-03 10:00:10|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|8
1635933620000|2021-11-03 10:00:20|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1635933630000|2021-11-03 10:00:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635933650000|2021-11-03 10:00:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635933660000|2021-11-03 10:01:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1635933670000|2021-11-03 10:01:10|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635933680000|2021-11-03 10:01:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635933700000|2021-11-03 10:01:40|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|4
1635933710000|2021-11-03 10:01:50|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|4
1635933720000|2021-11-03 10:02:00|1048.2|1043.2|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|8
1635933730000|2021-11-03 10:02:10|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|3
1635933740000|2021-11-03 10:02:20|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1635933750000|2021-11-03 10:02:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|5
1635933760000|2021-11-03 10:02:40|1048.5|1043.5|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|6
1635933770000|2021-11-03 10:02:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|13
1635933780000|2021-11-03 10:03:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635933800000|2021-11-03 10:03:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635933810000|2021-11-03 10:03:30|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|6
1635933820000|2021-11-03 10:03:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1635933830000|2021-11-03 10:03:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|4
1635933840000|2021-11-03 10:04:00|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|3
1635933850000|2021-11-03 10:04:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635933860000|2021-11-03 10:04:20|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|5
1635933870000|2021-11-03 10:04:30|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1635933880000|2021-11-03 10:04:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635933900000|2021-11-03 10:05:00|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|5
1635933950000|2021-11-03 10:05:50|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|3
1635933960000|2021-11-03 10:06:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635933980000|2021-11-03 10:06:20|1048.5|1043.5|1048.8|1043.8|1048.9|1043.9|1048.4|1043.4|10
1635933990000|2021-11-03 10:06:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|8
1635934000000|2021-11-03 10:06:40|1048.7|1043.7|1049|1044|1049|1044|1048.7|1043.7|3
1635934010000|2021-11-03 10:06:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635934020000|2021-11-03 10:07:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635934030000|2021-11-03 10:07:10|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|4
1635934040000|2021-11-03 10:07:20|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|3
1635934050000|2021-11-03 10:07:30|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|6
1635934060000|2021-11-03 10:07:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1635934070000|2021-11-03 10:07:50|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|4
1635934080000|2021-11-03 10:08:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|4
1635934100000|2021-11-03 10:08:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|5
1635934110000|2021-11-03 10:08:30|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|9
1635934120000|2021-11-03 10:08:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|12
1635934130000|2021-11-03 10:08:50|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635934140000|2021-11-03 10:09:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635934150000|2021-11-03 10:09:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635934170000|2021-11-03 10:09:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1635934180000|2021-11-03 10:09:40|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1635934190000|2021-11-03 10:09:50|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1635934200000|2021-11-03 10:10:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|4
1635934220000|2021-11-03 10:10:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635934230000|2021-11-03 10:10:30|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|8
1635934240000|2021-11-03 10:10:40|1048.5|1043.5|1048|1043|1048.5|1043.5|1048|1043|13
1635934250000|2021-11-03 10:10:50|1047.8|1042.8|1047.4|1042.4|1047.9|1042.9|1047.4|1042.4|9
1635934280000|2021-11-03 10:11:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635934290000|2021-11-03 10:11:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635934300000|2021-11-03 10:11:40|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1635934310000|2021-11-03 10:11:50|1047|1042|1047|1042|1047|1042|1047|1042|1
1635934320000|2021-11-03 10:12:00|1047.1|1042.1|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|8
1635934330000|2021-11-03 10:12:10|1046.6|1041.6|1046.3|1041.3|1046.7|1041.7|1046.2|1041.2|10
1635934340000|2021-11-03 10:12:20|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|5
1635934350000|2021-11-03 10:12:30|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635934360000|2021-11-03 10:12:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|11
1635934370000|2021-11-03 10:12:50|1046.2|1041.2|1046|1041|1046.3|1041.3|1046|1041|4
1635934380000|2021-11-03 10:13:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1635934390000|2021-11-03 10:13:10|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|6
1635934400000|2021-11-03 10:13:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|3
1635934410000|2021-11-03 10:13:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1635934430000|2021-11-03 10:13:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1635934440000|2021-11-03 10:14:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635934450000|2021-11-03 10:14:10|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635934460000|2021-11-03 10:14:20|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|13
1635934470000|2021-11-03 10:14:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635934480000|2021-11-03 10:14:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635934490000|2021-11-03 10:14:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|7
1635934500000|2021-11-03 10:15:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1635934510000|2021-11-03 10:15:10|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1635934540000|2021-11-03 10:15:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635934550000|2021-11-03 10:15:50|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|4
1635934560000|2021-11-03 10:16:00|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1635934590000|2021-11-03 10:16:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|3
1635934600000|2021-11-03 10:16:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635934610000|2021-11-03 10:16:50|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635934630000|2021-11-03 10:17:10|1046.6|1041.6|1046.9|1041.9|1046.9|1041.9|1046.6|1041.6|2
1635934720000|2021-11-03 10:18:40|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|12
1635934730000|2021-11-03 10:18:50|1047|1042|1047|1042|1047|1042|1046.9|1041.9|7
1635934740000|2021-11-03 10:19:00|1047.1|1042.1|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|3
1635934750000|2021-11-03 10:19:10|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1635934760000|2021-11-03 10:19:20|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1635934770000|2021-11-03 10:19:30|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|4
1635934780000|2021-11-03 10:19:40|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|7
1635934790000|2021-11-03 10:19:50|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|4
1635934800000|2021-11-03 10:20:00|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|7
1635934830000|2021-11-03 10:20:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635934840000|2021-11-03 10:20:40|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1635934880000|2021-11-03 10:21:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635934900000|2021-11-03 10:21:40|1048|1043|1048|1043|1048|1043|1048|1043|1
1635934920000|2021-11-03 10:22:00|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|4
1635934960000|2021-11-03 10:22:40|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635934980000|2021-11-03 10:23:00|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|3
1635934990000|2021-11-03 10:23:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|10
1635935000000|2021-11-03 10:23:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635935060000|2021-11-03 10:24:20|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|4
1635935070000|2021-11-03 10:24:30|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|4
1635935080000|2021-11-03 10:24:40|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|3
1635935110000|2021-11-03 10:25:10|1047.3|1042.3|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|6
1635935120000|2021-11-03 10:25:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1635935130000|2021-11-03 10:25:30|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1635935140000|2021-11-03 10:25:40|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635935150000|2021-11-03 10:25:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635935160000|2021-11-03 10:26:00|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|9
1635935170000|2021-11-03 10:26:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1635935200000|2021-11-03 10:26:40|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|11
1635935210000|2021-11-03 10:26:50|1047.5|1042.5|1047.8|1042.8|1047.8|1042.8|1047.4|1042.4|7
1635935220000|2021-11-03 10:27:00|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|2
1635935240000|2021-11-03 10:27:20|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1635935250000|2021-11-03 10:27:30|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|3
1635935280000|2021-11-03 10:28:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1635935290000|2021-11-03 10:28:10|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|3
1635935310000|2021-11-03 10:28:30|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.9|1042.9|4
1635935320000|2021-11-03 10:28:40|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635935330000|2021-11-03 10:28:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635935340000|2021-11-03 10:29:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635935350000|2021-11-03 10:29:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1635935380000|2021-11-03 10:29:40|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|4
1635935390000|2021-11-03 10:29:50|1047.4|1042.4|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|9
1635935400000|2021-11-03 10:30:00|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|9
1635935410000|2021-11-03 10:30:10|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|9
1635935420000|2021-11-03 10:30:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|3
1635935430000|2021-11-03 10:30:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635935440000|2021-11-03 10:30:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635935450000|2021-11-03 10:30:50|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635935460000|2021-11-03 10:31:00|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|2
1635935480000|2021-11-03 10:31:20|1047.3|1042.3|1047.6|1042.6|1047.6|1042.6|1047.2|1042.2|5
1635935540000|2021-11-03 10:32:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635935550000|2021-11-03 10:32:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635935600000|2021-11-03 10:33:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1635935630000|2021-11-03 10:33:50|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|6
1635935650000|2021-11-03 10:34:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1635935670000|2021-11-03 10:34:30|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|6
1635935690000|2021-11-03 10:34:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1635935770000|2021-11-03 10:36:10|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1635935780000|2021-11-03 10:36:20|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635935790000|2021-11-03 10:36:30|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1635935800000|2021-11-03 10:36:40|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1635935810000|2021-11-03 10:36:50|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.9|1042.9|12
1635935820000|2021-11-03 10:37:00|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|5
1635935830000|2021-11-03 10:37:10|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1635935840000|2021-11-03 10:37:20|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1635935850000|2021-11-03 10:37:30|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.9|1042.9|4
1635935860000|2021-11-03 10:37:40|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|3
1635935900000|2021-11-03 10:38:20|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|2
1635935910000|2021-11-03 10:38:30|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048|1043|3
1635935940000|2021-11-03 10:39:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635935980000|2021-11-03 10:39:40|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|3
1635935990000|2021-11-03 10:39:50|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1635936000000|2021-11-03 10:40:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1635936040000|2021-11-03 10:40:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635936060000|2021-11-03 10:41:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|9
1635936070000|2021-11-03 10:41:10|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.8|1043.8|4
1635936080000|2021-11-03 10:41:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1635936090000|2021-11-03 10:41:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635936100000|2021-11-03 10:41:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635936110000|2021-11-03 10:41:50|1049.4|1044.4|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|3
1635936120000|2021-11-03 10:42:00|1049.4|1044.4|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|3
1635936130000|2021-11-03 10:42:10|1049|1044|1048.7|1043.7|1049|1044|1048.7|1043.7|2
1635936140000|2021-11-03 10:42:20|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|3
1635936150000|2021-11-03 10:42:30|1048.4|1043.4|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|7
1635936160000|2021-11-03 10:42:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|7
1635936170000|2021-11-03 10:42:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|5
1635936180000|2021-11-03 10:43:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635936210000|2021-11-03 10:43:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635936250000|2021-11-03 10:44:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635936260000|2021-11-03 10:44:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635936310000|2021-11-03 10:45:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1635936330000|2021-11-03 10:45:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635936340000|2021-11-03 10:45:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635936350000|2021-11-03 10:45:50|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1635936360000|2021-11-03 10:46:00|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|6
1635936400000|2021-11-03 10:46:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1635936440000|2021-11-03 10:47:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635936460000|2021-11-03 10:47:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635936470000|2021-11-03 10:47:50|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|5
1635936480000|2021-11-03 10:48:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1635936530000|2021-11-03 10:48:50|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|4
1635936540000|2021-11-03 10:49:00|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1635936550000|2021-11-03 10:49:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1635936570000|2021-11-03 10:49:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1635936580000|2021-11-03 10:49:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635936590000|2021-11-03 10:49:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|5
1635936600000|2021-11-03 10:50:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1635936620000|2021-11-03 10:50:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1635936630000|2021-11-03 10:50:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635936640000|2021-11-03 10:50:40|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1635936650000|2021-11-03 10:50:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1635936660000|2021-11-03 10:51:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635936680000|2021-11-03 10:51:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1635936710000|2021-11-03 10:51:50|1049|1044|1049|1044|1049|1044|1049|1044|1
1635936720000|2021-11-03 10:52:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635936750000|2021-11-03 10:52:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635936760000|2021-11-03 10:52:40|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|6
1635936780000|2021-11-03 10:53:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635936810000|2021-11-03 10:53:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1635936830000|2021-11-03 10:53:50|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1635936840000|2021-11-03 10:54:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|10
1635936850000|2021-11-03 10:54:10|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|6
1635936880000|2021-11-03 10:54:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|6
1635936890000|2021-11-03 10:54:50|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|10
1635936900000|2021-11-03 10:55:00|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|7
1635936960000|2021-11-03 10:56:00|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1635936970000|2021-11-03 10:56:10|1049.7|1044.7|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|3
1635937020000|2021-11-03 10:57:00|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1635937030000|2021-11-03 10:57:10|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.8|1044.8|5
1635937050000|2021-11-03 10:57:30|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|6
1635937100000|2021-11-03 10:58:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1635937160000|2021-11-03 10:59:20|1050|1045|1050|1045|1050|1045|1050|1045|1
1635937170000|2021-11-03 10:59:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635937200000|2021-11-03 11:00:00|1050|1045|1050|1045|1050.1|1045.1|1050|1045|3
1635937210000|2021-11-03 11:00:10|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1635937220000|2021-11-03 11:00:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635937230000|2021-11-03 11:00:30|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635937240000|2021-11-03 11:00:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1635937250000|2021-11-03 11:00:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|3
1635937260000|2021-11-03 11:01:00|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.3|1045.3|6
1635937270000|2021-11-03 11:01:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635937280000|2021-11-03 11:01:20|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|2
1635937290000|2021-11-03 11:01:30|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|2
1635937300000|2021-11-03 11:01:40|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|6
1635937310000|2021-11-03 11:01:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1635937320000|2021-11-03 11:02:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635937350000|2021-11-03 11:02:30|1050.7|1045.7|1051|1046|1051|1046|1050.7|1045.7|3
1635937410000|2021-11-03 11:03:30|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1635937450000|2021-11-03 11:04:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|5
1635937460000|2021-11-03 11:04:20|1050.4|1045.4|1050.1|1045.1|1050.4|1045.4|1050.1|1045.1|3
1635937470000|2021-11-03 11:04:30|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|3
1635937480000|2021-11-03 11:04:40|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1635937490000|2021-11-03 11:04:50|1050|1045|1050|1045|1050|1045|1050|1045|1
1635937510000|2021-11-03 11:05:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635937530000|2021-11-03 11:05:30|1050|1045|1050|1045|1050|1045|1050|1045|1
1635937550000|2021-11-03 11:05:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|6
1635937560000|2021-11-03 11:06:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1635937570000|2021-11-03 11:06:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1635937580000|2021-11-03 11:06:20|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|6
1635937590000|2021-11-03 11:06:30|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|3
1635937600000|2021-11-03 11:06:40|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635937610000|2021-11-03 11:06:50|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635937620000|2021-11-03 11:07:00|1049.4|1044.4|1049.5|1044.5|1049.6|1044.6|1049.4|1044.4|7
1635937650000|2021-11-03 11:07:30|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|6
1635937700000|2021-11-03 11:08:20|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|4
1635937740000|2021-11-03 11:09:00|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1635937760000|2021-11-03 11:09:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1635937770000|2021-11-03 11:09:30|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1635937780000|2021-11-03 11:09:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1635937800000|2021-11-03 11:10:00|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1635937810000|2021-11-03 11:10:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|6
1635937820000|2021-11-03 11:10:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635937830000|2021-11-03 11:10:30|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|6
1635937840000|2021-11-03 11:10:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|3
1635937850000|2021-11-03 11:10:50|1049|1044|1049.4|1044.4|1049.4|1044.4|1049|1044|9
1635937880000|2021-11-03 11:11:20|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|3
1635937890000|2021-11-03 11:11:30|1049|1044|1049|1044|1049.1|1044.1|1049|1044|9
1635937900000|2021-11-03 11:11:40|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|7
1635937910000|2021-11-03 11:11:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635937920000|2021-11-03 11:12:00|1048.8|1043.8|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|7
1635937930000|2021-11-03 11:12:10|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|6
1635937940000|2021-11-03 11:12:20|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1635937950000|2021-11-03 11:12:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635937990000|2021-11-03 11:13:10|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|7
1635938010000|2021-11-03 11:13:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635938030000|2021-11-03 11:13:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635938080000|2021-11-03 11:14:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1635938090000|2021-11-03 11:14:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635938100000|2021-11-03 11:15:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635938120000|2021-11-03 11:15:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|14
1635938130000|2021-11-03 11:15:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635938140000|2021-11-03 11:15:40|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1635938150000|2021-11-03 11:15:50|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|3
1635938160000|2021-11-03 11:16:00|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1635938170000|2021-11-03 11:16:10|1049|1044|1049|1044|1049|1044|1049|1044|1
1635938180000|2021-11-03 11:16:20|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|3
1635938230000|2021-11-03 11:17:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635938240000|2021-11-03 11:17:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635938250000|2021-11-03 11:17:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635938260000|2021-11-03 11:17:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635938280000|2021-11-03 11:18:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|15
1635938320000|2021-11-03 11:18:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635938340000|2021-11-03 11:19:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1635938350000|2021-11-03 11:19:10|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1635938370000|2021-11-03 11:19:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|6
1635938380000|2021-11-03 11:19:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635938390000|2021-11-03 11:19:50|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1635938410000|2021-11-03 11:20:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635938420000|2021-11-03 11:20:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635938450000|2021-11-03 11:20:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635938460000|2021-11-03 11:21:00|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|5
1635938470000|2021-11-03 11:21:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|5
1635938480000|2021-11-03 11:21:20|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|10
1635938490000|2021-11-03 11:21:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1635938520000|2021-11-03 11:22:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635938530000|2021-11-03 11:22:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635938540000|2021-11-03 11:22:20|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1635938550000|2021-11-03 11:22:30|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1635938580000|2021-11-03 11:23:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1635938590000|2021-11-03 11:23:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635938600000|2021-11-03 11:23:20|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635938610000|2021-11-03 11:23:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635938620000|2021-11-03 11:23:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|10
1635938630000|2021-11-03 11:23:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|7
1635938640000|2021-11-03 11:24:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1635938650000|2021-11-03 11:24:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635938680000|2021-11-03 11:24:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635938690000|2021-11-03 11:24:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635938710000|2021-11-03 11:25:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635938730000|2021-11-03 11:25:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1635938780000|2021-11-03 11:26:20|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635938790000|2021-11-03 11:26:30|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1635938800000|2021-11-03 11:26:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1635938810000|2021-11-03 11:26:50|1049.8|1044.8|1050|1045|1050.1|1045.1|1049.8|1044.8|4
1635938820000|2021-11-03 11:27:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635938830000|2021-11-03 11:27:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635938840000|2021-11-03 11:27:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635938850000|2021-11-03 11:27:30|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|6
1635938860000|2021-11-03 11:27:40|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|4
1635938870000|2021-11-03 11:27:50|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|6
1635938910000|2021-11-03 11:28:30|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|3
1635938920000|2021-11-03 11:28:40|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|7
1635938930000|2021-11-03 11:28:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635938940000|2021-11-03 11:29:00|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|5
1635938950000|2021-11-03 11:29:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635938960000|2021-11-03 11:29:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|8
1635938970000|2021-11-03 11:29:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|5
1635938980000|2021-11-03 11:29:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1635938990000|2021-11-03 11:29:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1635939000000|2021-11-03 11:30:00|1050.8|1045.8|1051|1046|1051|1046|1050.8|1045.8|7
1635939010000|2021-11-03 11:30:10|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|3
1635939020000|2021-11-03 11:30:20|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|8
1635939030000|2021-11-03 11:30:30|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1635939040000|2021-11-03 11:30:40|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1635939050000|2021-11-03 11:30:50|1051.2|1046.2|1051|1046|1051.2|1046.2|1051|1046|3
1635939060000|2021-11-03 11:31:00|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|11
1635939070000|2021-11-03 11:31:10|1051.2|1046.2|1050.8|1045.8|1051.2|1046.2|1050.7|1045.7|11
1635939080000|2021-11-03 11:31:20|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1635939100000|2021-11-03 11:31:40|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1635939110000|2021-11-03 11:31:50|1051.1|1046.1|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|4
1635939120000|2021-11-03 11:32:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|3
1635939130000|2021-11-03 11:32:10|1051.4|1046.4|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|7
1635939140000|2021-11-03 11:32:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|12
1635939150000|2021-11-03 11:32:30|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|7
1635939160000|2021-11-03 11:32:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635939170000|2021-11-03 11:32:50|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635939180000|2021-11-03 11:33:00|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|5
1635939190000|2021-11-03 11:33:10|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|4
1635939200000|2021-11-03 11:33:20|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|7
1635939210000|2021-11-03 11:33:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1635939220000|2021-11-03 11:33:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1635939240000|2021-11-03 11:34:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1635939250000|2021-11-03 11:34:10|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1635939270000|2021-11-03 11:34:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1635939320000|2021-11-03 11:35:20|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1635939330000|2021-11-03 11:35:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1635939360000|2021-11-03 11:36:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1635939380000|2021-11-03 11:36:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1635939400000|2021-11-03 11:36:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1635939420000|2021-11-03 11:37:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1635939430000|2021-11-03 11:37:10|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1635939440000|2021-11-03 11:37:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1635939450000|2021-11-03 11:37:30|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1635939460000|2021-11-03 11:37:40|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|8
1635939470000|2021-11-03 11:37:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1635939480000|2021-11-03 11:38:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|5
1635939490000|2021-11-03 11:38:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1635939520000|2021-11-03 11:38:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635939530000|2021-11-03 11:38:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635939540000|2021-11-03 11:39:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1635939550000|2021-11-03 11:39:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1635939570000|2021-11-03 11:39:30|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1635939590000|2021-11-03 11:39:50|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1635939600000|2021-11-03 11:40:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|4
1635939630000|2021-11-03 11:40:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635939660000|2021-11-03 11:41:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635939670000|2021-11-03 11:41:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635939680000|2021-11-03 11:41:20|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1635939700000|2021-11-03 11:41:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1635939710000|2021-11-03 11:41:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1635939720000|2021-11-03 11:42:00|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1635939730000|2021-11-03 11:42:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635939740000|2021-11-03 11:42:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1635939750000|2021-11-03 11:42:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1635939760000|2021-11-03 11:42:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1635939770000|2021-11-03 11:42:50|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|4
1635939780000|2021-11-03 11:43:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635939810000|2021-11-03 11:43:30|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635939820000|2021-11-03 11:43:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635939830000|2021-11-03 11:43:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1635939850000|2021-11-03 11:44:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635939860000|2021-11-03 11:44:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635939880000|2021-11-03 11:44:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635939890000|2021-11-03 11:44:50|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050|1045|4
1635939900000|2021-11-03 11:45:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1635939920000|2021-11-03 11:45:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1635939940000|2021-11-03 11:45:40|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|6
1635939950000|2021-11-03 11:45:50|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1635939960000|2021-11-03 11:46:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|5
1635939970000|2021-11-03 11:46:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1635939980000|2021-11-03 11:46:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1635939990000|2021-11-03 11:46:30|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|8
1635940020000|2021-11-03 11:47:00|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1635940040000|2021-11-03 11:47:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|4
1635940050000|2021-11-03 11:47:30|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|6
1635940060000|2021-11-03 11:47:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1635940070000|2021-11-03 11:47:50|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|5
1635940080000|2021-11-03 11:48:00|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1635940090000|2021-11-03 11:48:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1635940100000|2021-11-03 11:48:20|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|4
1635940120000|2021-11-03 11:48:40|1049.2|1044.2|1049.4|1044.4|1049.4|1044.4|1049.2|1044.2|3
1635940130000|2021-11-03 11:48:50|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|2
1635940140000|2021-11-03 11:49:00|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1635940150000|2021-11-03 11:49:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1635940160000|2021-11-03 11:49:20|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1635940170000|2021-11-03 11:49:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1635940180000|2021-11-03 11:49:40|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635940190000|2021-11-03 11:49:50|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1635940200000|2021-11-03 11:50:00|1049.5|1044.5|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|5
1635940210000|2021-11-03 11:50:10|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|4
1635940220000|2021-11-03 11:50:20|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|6
1635940240000|2021-11-03 11:50:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635940250000|2021-11-03 11:50:50|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1635940260000|2021-11-03 11:51:00|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|3
1635940290000|2021-11-03 11:51:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635940300000|2021-11-03 11:51:40|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|3
1635940310000|2021-11-03 11:51:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635940320000|2021-11-03 11:52:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|6
1635940330000|2021-11-03 11:52:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|13
1635940340000|2021-11-03 11:52:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1635940350000|2021-11-03 11:52:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635940360000|2021-11-03 11:52:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|5
1635940370000|2021-11-03 11:52:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635940380000|2021-11-03 11:53:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635940390000|2021-11-03 11:53:10|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|9
1635940400000|2021-11-03 11:53:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1635940440000|2021-11-03 11:54:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|8
1635940450000|2021-11-03 11:54:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1635940460000|2021-11-03 11:54:20|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1635940480000|2021-11-03 11:54:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635940490000|2021-11-03 11:54:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635940500000|2021-11-03 11:55:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1635940510000|2021-11-03 11:55:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1635940520000|2021-11-03 11:55:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1635940530000|2021-11-03 11:55:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635940540000|2021-11-03 11:55:40|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1635940550000|2021-11-03 11:55:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|7
1635940560000|2021-11-03 11:56:00|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|3
1635940580000|2021-11-03 11:56:20|1049|1044|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|5
1635940590000|2021-11-03 11:56:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1635940600000|2021-11-03 11:56:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|6
1635940610000|2021-11-03 11:56:50|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|4
1635940620000|2021-11-03 11:57:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1635940630000|2021-11-03 11:57:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635940650000|2021-11-03 11:57:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635940690000|2021-11-03 11:58:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|6
1635940710000|2021-11-03 11:58:30|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|4
1635940720000|2021-11-03 11:58:40|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1635940740000|2021-11-03 11:59:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|5
1635940750000|2021-11-03 11:59:10|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1635940760000|2021-11-03 11:59:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635940770000|2021-11-03 11:59:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1635940790000|2021-11-03 11:59:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635940800000|2021-11-03 12:00:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1635940830000|2021-11-03 12:00:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1635940840000|2021-11-03 12:00:40|1049|1044|1049|1044|1049.3|1044.3|1049|1044|6
1635940850000|2021-11-03 12:00:50|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|10
1635940860000|2021-11-03 12:01:00|1048.9|1043.9|1048.2|1043.2|1048.9|1043.9|1048.2|1043.2|6
1635940870000|2021-11-03 12:01:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1635940880000|2021-11-03 12:01:20|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|3
1635940890000|2021-11-03 12:01:30|1048.1|1043.1|1047.4|1042.4|1048.1|1043.1|1047.4|1042.4|2
1635940900000|2021-11-03 12:01:40|1047.8|1042.8|1048.4|1043.4|1048.4|1043.4|1047.8|1042.8|3
1635940930000|2021-11-03 12:02:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635940940000|2021-11-03 12:02:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1635940950000|2021-11-03 12:02:30|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1635940970000|2021-11-03 12:02:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635941000000|2021-11-03 12:03:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1635941010000|2021-11-03 12:03:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1635941020000|2021-11-03 12:03:40|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1635941040000|2021-11-03 12:04:00|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1635941070000|2021-11-03 12:04:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1635941080000|2021-11-03 12:04:40|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|8
1635941090000|2021-11-03 12:04:50|1049.4|1044.4|1048.4|1043.4|1049.4|1044.4|1048.3|1043.3|5
1635941100000|2021-11-03 12:05:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1635941110000|2021-11-03 12:05:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635941120000|2021-11-03 12:05:20|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1635941140000|2021-11-03 12:05:40|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|8
1635941150000|2021-11-03 12:05:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635941160000|2021-11-03 12:06:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1635941180000|2021-11-03 12:06:20|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|3
1635941190000|2021-11-03 12:06:30|1048.5|1043.5|1048.1|1043.1|1048.5|1043.5|1048.1|1043.1|8
1635941200000|2021-11-03 12:06:40|1048|1043|1048|1043|1048|1043|1048|1043|1
1635941210000|2021-11-03 12:06:50|1048.2|1043.2|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|6
1635941230000|2021-11-03 12:07:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1635941270000|2021-11-03 12:07:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1635941280000|2021-11-03 12:08:00|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|9
1635941290000|2021-11-03 12:08:10|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1635941300000|2021-11-03 12:08:20|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|8
1635941310000|2021-11-03 12:08:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1635941340000|2021-11-03 12:09:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|5
1635941350000|2021-11-03 12:09:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|8
1635941360000|2021-11-03 12:09:20|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1635941370000|2021-11-03 12:09:30|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|15
1635941380000|2021-11-03 12:09:40|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|3
1635941390000|2021-11-03 12:09:50|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635941400000|2021-11-03 12:10:00|1048.1|1043.1|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|3
1635941410000|2021-11-03 12:10:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|8
1635941420000|2021-11-03 12:10:20|1048.2|1043.2|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|20
1635941430000|2021-11-03 12:10:30|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.1|1043.1|15
1635941440000|2021-11-03 12:10:40|1048.1|1043.1|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|19
1635941450000|2021-11-03 12:10:50|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|18
1635941460000|2021-11-03 12:11:00|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|22
1635941480000|2021-11-03 12:11:20|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1635941490000|2021-11-03 12:11:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1635941500000|2021-11-03 12:11:40|1048|1043|1048|1043|1048.2|1043.2|1048|1043|16
1635941540000|2021-11-03 12:12:20|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|6
1635941550000|2021-11-03 12:12:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|3
1635941570000|2021-11-03 12:12:50|1048|1043|1047.4|1042.4|1048|1043|1047.3|1042.3|9
1635941580000|2021-11-03 12:13:00|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1635941590000|2021-11-03 12:13:10|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1635941600000|2021-11-03 12:13:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1635941610000|2021-11-03 12:13:30|1047.3|1042.3|1046.8|1041.8|1047.5|1042.5|1046.8|1041.8|11
1635941620000|2021-11-03 12:13:40|1046.7|1041.7|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|7
1635941630000|2021-11-03 12:13:50|1046.4|1041.4|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|6
1635941640000|2021-11-03 12:14:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|3
1635941650000|2021-11-03 12:14:10|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|2
1635941660000|2021-11-03 12:14:20|1046.9|1041.9|1047.3|1042.3|1047.3|1042.3|1046.9|1041.9|4
1635941670000|2021-11-03 12:14:30|1047.5|1042.5|1047.7|1042.7|1047.7|1042.7|1047.5|1042.5|2
1635941680000|2021-11-03 12:14:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1635941700000|2021-11-03 12:15:00|1047|1042|1046.1|1041.1|1047|1042|1046.1|1041.1|17
1635941710000|2021-11-03 12:15:10|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|10
1635941720000|2021-11-03 12:15:20|1045.8|1040.8|1046.5|1041.5|1046.5|1041.5|1045.8|1040.8|12
1635941730000|2021-11-03 12:15:30|1046.6|1041.6|1046.9|1041.9|1047|1042|1046.5|1041.5|10
1635941750000|2021-11-03 12:15:50|1047|1042|1047.4|1042.4|1047.4|1042.4|1047|1042|4
1635941760000|2021-11-03 12:16:00|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1635941770000|2021-11-03 12:16:10|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1635941780000|2021-11-03 12:16:20|1047|1042|1047.2|1042.2|1047.2|1042.2|1046.9|1041.9|9
1635941790000|2021-11-03 12:16:30|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1635941800000|2021-11-03 12:16:40|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1635941810000|2021-11-03 12:16:50|1047.7|1042.7|1048|1043|1048|1043|1047.7|1042.7|3
1635941820000|2021-11-03 12:17:00|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|4
1635941830000|2021-11-03 12:17:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1635941840000|2021-11-03 12:17:20|1047.8|1042.8|1047.5|1042.5|1048|1043|1047.4|1042.4|13
1635941850000|2021-11-03 12:17:30|1047.4|1042.4|1047.3|1042.3|1047.6|1042.6|1047.3|1042.3|8
1635941860000|2021-11-03 12:17:40|1047.2|1042.2|1046.9|1041.9|1047.2|1042.2|1046.8|1041.8|4
1635941870000|2021-11-03 12:17:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635941880000|2021-11-03 12:18:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635941890000|2021-11-03 12:18:10|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635941900000|2021-11-03 12:18:20|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1635941910000|2021-11-03 12:18:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635941930000|2021-11-03 12:18:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635941940000|2021-11-03 12:19:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|5
1635941950000|2021-11-03 12:19:10|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|9
1635941960000|2021-11-03 12:19:20|1046.5|1041.5|1047.1|1042.1|1047.1|1042.1|1046.5|1041.5|8
1635941980000|2021-11-03 12:19:40|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|4
1635941990000|2021-11-03 12:19:50|1047.2|1042.2|1047.7|1042.7|1047.9|1042.9|1047.1|1042.1|17
1635942000000|2021-11-03 12:20:00|1047.8|1042.8|1048|1043|1048.2|1043.2|1047.7|1042.7|15
1635942010000|2021-11-03 12:20:10|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|4
1635942020000|2021-11-03 12:20:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1635942030000|2021-11-03 12:20:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1635942040000|2021-11-03 12:20:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|15
1635942050000|2021-11-03 12:20:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|5
1635942060000|2021-11-03 12:21:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|4
1635942070000|2021-11-03 12:21:10|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|5
1635942080000|2021-11-03 12:21:20|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1635942090000|2021-11-03 12:21:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1635942100000|2021-11-03 12:21:40|1048.6|1043.6|1048.8|1043.8|1048.9|1043.9|1048.6|1043.6|13
1635942110000|2021-11-03 12:21:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1635942120000|2021-11-03 12:22:00|1048.8|1043.8|1047.6|1042.6|1048.8|1043.8|1047.6|1042.6|20
1635942130000|2021-11-03 12:22:10|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.5|1042.5|8
1635942140000|2021-11-03 12:22:20|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|7
1635942150000|2021-11-03 12:22:30|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|9
1635942160000|2021-11-03 12:22:40|1048|1043|1048|1043|1048.1|1043.1|1048|1043|5
1635942170000|2021-11-03 12:22:50|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|8
1635942180000|2021-11-03 12:23:00|1047.9|1042.9|1048.3|1043.3|1048.3|1043.3|1047.9|1042.9|4
1635942190000|2021-11-03 12:23:10|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|3
1635942200000|2021-11-03 12:23:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1635942210000|2021-11-03 12:23:30|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|3
1635942230000|2021-11-03 12:23:50|1049.3|1044.3|1049.4|1044.4|1049.5|1044.5|1049.2|1044.2|12
1635942240000|2021-11-03 12:24:00|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1635942250000|2021-11-03 12:24:10|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|2
1635942260000|2021-11-03 12:24:20|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.8|1043.8|6
1635942270000|2021-11-03 12:24:30|1048.8|1043.8|1049|1044|1049.1|1044.1|1048.8|1043.8|6
1635942280000|2021-11-03 12:24:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|3
1635942290000|2021-11-03 12:24:50|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|2
1635942300000|2021-11-03 12:25:00|1048.7|1043.7|1049.1|1044.1|1049.1|1044.1|1048.7|1043.7|9
1635942310000|2021-11-03 12:25:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1635942320000|2021-11-03 12:25:20|1049.1|1044.1|1048.9|1043.9|1049.2|1044.2|1048.9|1043.9|15
1635942330000|2021-11-03 12:25:30|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|10
1635942340000|2021-11-03 12:25:40|1048.4|1043.4|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|4
1635942350000|2021-11-03 12:25:50|1048.4|1043.4|1048|1043|1048.4|1043.4|1047.9|1042.9|21
1635942360000|2021-11-03 12:26:00|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.4|1042.4|6
1635942370000|2021-11-03 12:26:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1635942380000|2021-11-03 12:26:20|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|4
1635942390000|2021-11-03 12:26:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1635942420000|2021-11-03 12:27:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1635942430000|2021-11-03 12:27:10|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|20
1635942440000|2021-11-03 12:27:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1635942450000|2021-11-03 12:27:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.2|1042.2|4
1635942460000|2021-11-03 12:27:40|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|5
1635942480000|2021-11-03 12:28:00|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1635942500000|2021-11-03 12:28:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|3
1635942510000|2021-11-03 12:28:30|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1635942520000|2021-11-03 12:28:40|1047.2|1042.2|1047|1042|1047.2|1042.2|1047|1042|3
1635942530000|2021-11-03 12:28:50|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1635942540000|2021-11-03 12:29:00|1047.1|1042.1|1047.2|1042.2|1047.3|1042.3|1047|1042|6
1635942550000|2021-11-03 12:29:10|1047.3|1042.3|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|2
1635942560000|2021-11-03 12:29:20|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1635942570000|2021-11-03 12:29:30|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635942580000|2021-11-03 12:29:40|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1635942590000|2021-11-03 12:29:50|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|3
1635942600000|2021-11-03 12:30:00|1048.1|1043.1|1048.5|1043.5|1048.5|1043.5|1048.1|1043.1|5
1635942610000|2021-11-03 12:30:10|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1635942620000|2021-11-03 12:30:20|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.1|1043.1|8
1635942630000|2021-11-03 12:30:30|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|10
1635942640000|2021-11-03 12:30:40|1048.1|1043.1|1048|1043|1048.2|1043.2|1047.9|1042.9|14
1635942660000|2021-11-03 12:31:00|1048.1|1043.1|1047.6|1042.6|1048.1|1043.1|1047.6|1042.6|14
1635942670000|2021-11-03 12:31:10|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|5
1635942680000|2021-11-03 12:31:20|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.1|1042.1|7
1635942690000|2021-11-03 12:31:30|1047.4|1042.4|1047.3|1042.3|1047.5|1042.5|1047.2|1042.2|10
1635942700000|2021-11-03 12:31:40|1047.2|1042.2|1046.8|1041.8|1047.2|1042.2|1046.8|1041.8|9
1635942710000|2021-11-03 12:31:50|1046.9|1041.9|1047.2|1042.2|1047.4|1042.4|1046.9|1041.9|10
1635942720000|2021-11-03 12:32:00|1047.3|1042.3|1047.5|1042.5|1047.5|1042.5|1047.2|1042.2|22
1635942740000|2021-11-03 12:32:20|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1635942750000|2021-11-03 12:32:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|4
1635942760000|2021-11-03 12:32:40|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1635942770000|2021-11-03 12:32:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.1|1042.1|14
1635942780000|2021-11-03 12:33:00|1047.2|1042.2|1047.1|1042.1|1047.3|1042.3|1046.9|1041.9|12
1635942790000|2021-11-03 12:33:10|1047.2|1042.2|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|6
1635942800000|2021-11-03 12:33:20|1047.1|1042.1|1046.9|1041.9|1047.2|1042.2|1046.8|1041.8|15
1635942810000|2021-11-03 12:33:30|1046.8|1041.8|1046.4|1041.4|1046.8|1041.8|1046.4|1041.4|4
1635942820000|2021-11-03 12:33:40|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1635942830000|2021-11-03 12:33:50|1046.3|1041.3|1047|1042|1047|1042|1046.3|1041.3|5
1635942840000|2021-11-03 12:34:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|5
1635942850000|2021-11-03 12:34:10|1047|1042|1046.5|1041.5|1047|1042|1046.5|1041.5|17
1635942860000|2021-11-03 12:34:20|1046.6|1041.6|1045.9|1040.9|1046.7|1041.7|1045.9|1040.9|13
1635942870000|2021-11-03 12:34:30|1046|1041|1045.9|1040.9|1046|1041|1045.7|1040.7|4
1635942880000|2021-11-03 12:34:40|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|6
1635942890000|2021-11-03 12:34:50|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|7
1635942900000|2021-11-03 12:35:00|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.6|1040.6|9
1635942910000|2021-11-03 12:35:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635942920000|2021-11-03 12:35:20|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|5
1635942930000|2021-11-03 12:35:30|1045.7|1040.7|1045.9|1040.9|1046|1041|1045.6|1040.6|16
1635942940000|2021-11-03 12:35:40|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|5
1635942950000|2021-11-03 12:35:50|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.9|1040.9|6
1635942960000|2021-11-03 12:36:00|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|13
1635942970000|2021-11-03 12:36:10|1046|1041|1045.4|1040.4|1046|1041|1045.4|1040.4|4
1635942980000|2021-11-03 12:36:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|7
1635942990000|2021-11-03 12:36:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1635943000000|2021-11-03 12:36:40|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|5
1635943010000|2021-11-03 12:36:50|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|12
1635943020000|2021-11-03 12:37:00|1045.2|1040.2|1044.8|1039.8|1045.3|1040.3|1044.8|1039.8|9
1635943030000|2021-11-03 12:37:10|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.5|1039.5|9
1635943040000|2021-11-03 12:37:20|1044.8|1039.8|1044.9|1039.9|1045|1040|1044.7|1039.7|7
1635943050000|2021-11-03 12:37:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1635943060000|2021-11-03 12:37:40|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|3
1635943070000|2021-11-03 12:37:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|6
1635943080000|2021-11-03 12:38:00|1045.3|1040.3|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|6
1635943090000|2021-11-03 12:38:10|1045.5|1040.5|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|9
1635943100000|2021-11-03 12:38:20|1046|1041|1046.2|1041.2|1046.3|1041.3|1046|1041|15
1635943110000|2021-11-03 12:38:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|11
1635943130000|2021-11-03 12:38:50|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1635943140000|2021-11-03 12:39:00|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|5
1635943150000|2021-11-03 12:39:10|1046.3|1041.3|1046|1041|1046.3|1041.3|1046|1041|3
1635943160000|2021-11-03 12:39:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|8
1635943170000|2021-11-03 12:39:30|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|5
1635943180000|2021-11-03 12:39:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|7
1635943190000|2021-11-03 12:39:50|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635943200000|2021-11-03 12:40:00|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|4
1635943210000|2021-11-03 12:40:10|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|3
1635943220000|2021-11-03 12:40:20|1045.3|1040.3|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|12
1635943230000|2021-11-03 12:40:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635943250000|2021-11-03 12:40:50|1045.1|1040.1|1044.6|1039.6|1045.1|1040.1|1044.6|1039.6|6
1635943260000|2021-11-03 12:41:00|1044.5|1039.5|1044.2|1039.2|1044.5|1039.5|1044.2|1039.2|3
1635943270000|2021-11-03 12:41:10|1044|1039|1044.1|1039.1|1044.2|1039.2|1043.9|1038.9|15
1635943280000|2021-11-03 12:41:20|1044.2|1039.2|1044.4|1039.4|1044.5|1039.5|1044.2|1039.2|7
1635943290000|2021-11-03 12:41:30|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|8
1635943300000|2021-11-03 12:41:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|7
1635943310000|2021-11-03 12:41:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|4
1635943320000|2021-11-03 12:42:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|9
1635943330000|2021-11-03 12:42:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|10
1635943340000|2021-11-03 12:42:20|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|9
1635943350000|2021-11-03 12:42:30|1044.4|1039.4|1044.1|1039.1|1044.4|1039.4|1044.1|1039.1|5
1635943360000|2021-11-03 12:42:40|1044.2|1039.2|1044|1039|1044.2|1039.2|1043.9|1038.9|12
1635943370000|2021-11-03 12:42:50|1043.9|1038.9|1043.8|1038.8|1044.1|1039.1|1043.7|1038.7|16
1635943380000|2021-11-03 12:43:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|7
1635943390000|2021-11-03 12:43:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1635943400000|2021-11-03 12:43:20|1043.4|1038.4|1041.6|1036.6|1043.4|1038.4|1041.4|1036.4|15
1635943410000|2021-11-03 12:43:30|1042|1037|1041.4|1036.4|1042|1037|1040.9|1035.9|15
1635943420000|2021-11-03 12:43:40|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1041.1|1036.1|4
1635943430000|2021-11-03 12:43:50|1041|1036|1040.5|1035.5|1041|1036|1040.5|1035.5|9
1635943440000|2021-11-03 12:44:00|1040.4|1035.4|1041|1036|1041|1036|1040.1|1035.1|15
1635943450000|2021-11-03 12:44:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1635943460000|2021-11-03 12:44:20|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|14
1635943470000|2021-11-03 12:44:30|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|19
1635943480000|2021-11-03 12:44:40|1040.8|1035.8|1041.6|1036.6|1041.6|1036.6|1040.8|1035.8|8
1635943490000|2021-11-03 12:44:50|1041.7|1036.7|1042.5|1037.5|1042.7|1037.7|1041.7|1036.7|8
1635943500000|2021-11-03 12:45:00|1042.4|1037.4|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|5
1635943510000|2021-11-03 12:45:10|1042.5|1037.5|1041.9|1036.9|1042.5|1037.5|1041.9|1036.9|6
1635943530000|2021-11-03 12:45:30|1041.8|1036.8|1041.5|1036.5|1041.8|1036.8|1041.4|1036.4|7
1635943540000|2021-11-03 12:45:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1635943550000|2021-11-03 12:45:50|1041.7|1036.7|1042.1|1037.1|1042.1|1037.1|1041.5|1036.5|7
1635943560000|2021-11-03 12:46:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1635943570000|2021-11-03 12:46:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635943580000|2021-11-03 12:46:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635943590000|2021-11-03 12:46:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1635943600000|2021-11-03 12:46:40|1043.1|1038.1|1043.8|1038.8|1043.9|1038.9|1043.1|1038.1|15
1635943610000|2021-11-03 12:46:50|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|5
1635943620000|2021-11-03 12:47:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|6
1635943630000|2021-11-03 12:47:10|1043.9|1038.9|1043.5|1038.5|1043.9|1038.9|1043.5|1038.5|4
1635943640000|2021-11-03 12:47:20|1043.4|1038.4|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|8
1635943650000|2021-11-03 12:47:30|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.7|1037.7|10
1635943660000|2021-11-03 12:47:40|1042.7|1037.7|1042.5|1037.5|1042.8|1037.8|1042.5|1037.5|5
1635943670000|2021-11-03 12:47:50|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|4
1635943680000|2021-11-03 12:48:00|1042.6|1037.6|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|6
1635943690000|2021-11-03 12:48:10|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.3|1037.3|2
1635943700000|2021-11-03 12:48:20|1042.4|1037.4|1042.7|1037.7|1042.7|1037.7|1042.4|1037.4|4
1635943710000|2021-11-03 12:48:30|1042.6|1037.6|1042.3|1037.3|1042.7|1037.7|1042.3|1037.3|9
1635943720000|2021-11-03 12:48:40|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|3
1635943730000|2021-11-03 12:48:50|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1635943740000|2021-11-03 12:49:00|1042.3|1037.3|1041.7|1036.7|1042.3|1037.3|1041.7|1036.7|6
1635943750000|2021-11-03 12:49:10|1041.8|1036.8|1041.3|1036.3|1041.8|1036.8|1041.3|1036.3|8
1635943760000|2021-11-03 12:49:20|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041|1036|5
1635943770000|2021-11-03 12:49:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|7
1635943780000|2021-11-03 12:49:40|1041.2|1036.2|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|20
1635943790000|2021-11-03 12:49:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635943800000|2021-11-03 12:50:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|4
1635943810000|2021-11-03 12:50:10|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041|1036|8
1635943820000|2021-11-03 12:50:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1635943830000|2021-11-03 12:50:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|5
1635943840000|2021-11-03 12:50:40|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041|1036|12
1635943850000|2021-11-03 12:50:50|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.6|1035.6|17
1635943860000|2021-11-03 12:51:00|1040.8|1035.8|1040.5|1035.5|1040.9|1035.9|1040.5|1035.5|7
1635943870000|2021-11-03 12:51:10|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|3
1635943880000|2021-11-03 12:51:20|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|5
1635943890000|2021-11-03 12:51:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|5
1635943900000|2021-11-03 12:51:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635943910000|2021-11-03 12:51:50|1040.7|1035.7|1040.6|1035.6|1040.9|1035.9|1040.6|1035.6|5
1635943920000|2021-11-03 12:52:00|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|9
1635943930000|2021-11-03 12:52:10|1040.6|1035.6|1040.7|1035.7|1040.8|1035.8|1040.5|1035.5|9
1635943940000|2021-11-03 12:52:20|1040.6|1035.6|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|12
1635943950000|2021-11-03 12:52:30|1040.6|1035.6|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|7
1635943960000|2021-11-03 12:52:40|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|5
1635943970000|2021-11-03 12:52:50|1040.8|1035.8|1040.9|1035.9|1041|1036|1040.7|1035.7|5
1635943980000|2021-11-03 12:53:00|1040.8|1035.8|1041|1036|1041|1036|1040.7|1035.7|11
1635943990000|2021-11-03 12:53:10|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|17
1635944000000|2021-11-03 12:53:20|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|9
1635944010000|2021-11-03 12:53:30|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|4
1635944020000|2021-11-03 12:53:40|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|6
1635944030000|2021-11-03 12:53:50|1041|1036|1041.1|1036.1|1041.1|1036.1|1040.9|1035.9|4
1635944040000|2021-11-03 12:54:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635944050000|2021-11-03 12:54:10|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|6
1635944070000|2021-11-03 12:54:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1635944080000|2021-11-03 12:54:40|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1635944090000|2021-11-03 12:54:50|1041.2|1036.2|1040.9|1035.9|1041.2|1036.2|1040.8|1035.8|7
1635944100000|2021-11-03 12:55:00|1040.7|1035.7|1040.1|1035.1|1040.7|1035.7|1040.1|1035.1|7
1635944110000|2021-11-03 12:55:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1635944120000|2021-11-03 12:55:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635944140000|2021-11-03 12:55:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1635944150000|2021-11-03 12:55:50|1039.8|1034.8|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|4
1635944160000|2021-11-03 12:56:00|1039.4|1034.4|1039.5|1034.5|1039.7|1034.7|1039.4|1034.4|11
1635944170000|2021-11-03 12:56:10|1039.6|1034.6|1039.4|1034.4|1039.6|1034.6|1039.4|1034.4|5
1635944180000|2021-11-03 12:56:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|8
1635944190000|2021-11-03 12:56:30|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|11
1635944200000|2021-11-03 12:56:40|1039.4|1034.4|1039.1|1034.1|1039.4|1034.4|1039.1|1034.1|4
1635944210000|2021-11-03 12:56:50|1039.4|1034.4|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|11
1635944220000|2021-11-03 12:57:00|1039.5|1034.5|1040.3|1035.3|1040.3|1035.3|1039.4|1034.4|10
1635944230000|2021-11-03 12:57:10|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|10
1635944240000|2021-11-03 12:57:20|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|3
1635944250000|2021-11-03 12:57:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635944270000|2021-11-03 12:57:50|1041|1036|1041|1036|1041.2|1036.2|1040.8|1035.8|10
1635944280000|2021-11-03 12:58:00|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|8
1635944290000|2021-11-03 12:58:10|1040.9|1035.9|1040.6|1035.6|1040.9|1035.9|1040.6|1035.6|7
1635944300000|2021-11-03 12:58:20|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|6
1635944310000|2021-11-03 12:58:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|5
1635944320000|2021-11-03 12:58:40|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635944330000|2021-11-03 12:58:50|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1635944340000|2021-11-03 12:59:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.7|1035.7|6
1635944350000|2021-11-03 12:59:10|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|10
1635944360000|2021-11-03 12:59:20|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1635944370000|2021-11-03 12:59:30|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1635944380000|2021-11-03 12:59:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|5
1635944400000|2021-11-03 13:00:00|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040|1035|8
1635944410000|2021-11-03 13:00:10|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|6
1635944420000|2021-11-03 13:00:20|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|3
1635944430000|2021-11-03 13:00:30|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|10
1635944440000|2021-11-03 13:00:40|1040.4|1035.4|1040.8|1035.8|1040.9|1035.9|1040.4|1035.4|6
1635944450000|2021-11-03 13:00:50|1040.9|1035.9|1041.2|1036.2|1041.3|1036.3|1040.9|1035.9|5
1635944460000|2021-11-03 13:01:00|1041.1|1036.1|1041.4|1036.4|1041.4|1036.4|1040.8|1035.8|11
1635944470000|2021-11-03 13:01:10|1041.5|1036.5|1041.4|1036.4|1041.6|1036.6|1041.2|1036.2|10
1635944480000|2021-11-03 13:01:20|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|5
1635944490000|2021-11-03 13:01:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1040.8|1035.8|13
1635944500000|2021-11-03 13:01:40|1041.4|1036.4|1041.4|1036.4|1041.7|1036.7|1041.3|1036.3|17
1635944510000|2021-11-03 13:01:50|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|15
1635944520000|2021-11-03 13:02:00|1041.4|1036.4|1041.4|1036.4|1041.8|1036.8|1041.4|1036.4|14
1635944530000|2021-11-03 13:02:10|1041.5|1036.5|1042.1|1037.1|1042.1|1037.1|1041.4|1036.4|11
1635944540000|2021-11-03 13:02:20|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|12
1635944550000|2021-11-03 13:02:30|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|13
1635944560000|2021-11-03 13:02:40|1042.3|1037.3|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|7
1635944570000|2021-11-03 13:02:50|1042|1037|1042|1037|1042.2|1037.2|1042|1037|12
1635944580000|2021-11-03 13:03:00|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1635944590000|2021-11-03 13:03:10|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|4
1635944600000|2021-11-03 13:03:20|1042.5|1037.5|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|12
1635944610000|2021-11-03 13:03:30|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1635944620000|2021-11-03 13:03:40|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|5
1635944630000|2021-11-03 13:03:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043|1038|15
1635944640000|2021-11-03 13:04:00|1042.7|1037.7|1043.1|1038.1|1043.5|1038.5|1042.7|1037.7|3
1635944650000|2021-11-03 13:04:10|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.6|1037.6|6
1635944660000|2021-11-03 13:04:20|1042.7|1037.7|1042.3|1037.3|1042.7|1037.7|1042.3|1037.3|8
1635944670000|2021-11-03 13:04:30|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|4
1635944680000|2021-11-03 13:04:40|1042.2|1037.2|1041.6|1036.6|1042.2|1037.2|1041.6|1036.6|7
1635944690000|2021-11-03 13:04:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|7
1635944700000|2021-11-03 13:05:00|1041.2|1036.2|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|10
1635944710000|2021-11-03 13:05:10|1041.1|1036.1|1040.7|1035.7|1041.1|1036.1|1040.6|1035.6|17
1635944720000|2021-11-03 13:05:20|1040.6|1035.6|1041|1036|1041|1036|1040.6|1035.6|13
1635944730000|2021-11-03 13:05:30|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|5
1635944740000|2021-11-03 13:05:40|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|6
1635944750000|2021-11-03 13:05:50|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|20
1635944760000|2021-11-03 13:06:00|1040.6|1035.6|1040.3|1035.3|1040.6|1035.6|1040.1|1035.1|13
1635944770000|2021-11-03 13:06:10|1040.2|1035.2|1040.4|1035.4|1040.5|1035.5|1040.1|1035.1|12
1635944780000|2021-11-03 13:06:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|13
1635944790000|2021-11-03 13:06:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040|1035|18
1635944800000|2021-11-03 13:06:40|1040.1|1035.1|1039.8|1034.8|1040.3|1035.3|1039.8|1034.8|20
1635944810000|2021-11-03 13:06:50|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|3
1635944820000|2021-11-03 13:07:00|1040|1035|1039.5|1034.5|1040|1035|1039.4|1034.4|18
1635944830000|2021-11-03 13:07:10|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|12
1635944840000|2021-11-03 13:07:20|1039.6|1034.6|1039.3|1034.3|1039.7|1034.7|1039.1|1034.1|8
1635944850000|2021-11-03 13:07:30|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|14
1635944860000|2021-11-03 13:07:40|1039|1034|1038.9|1033.9|1039|1034|1038.8|1033.8|10
1635944870000|2021-11-03 13:07:50|1038.8|1033.8|1038.6|1033.6|1038.9|1033.9|1038.6|1033.6|15
1635944880000|2021-11-03 13:08:00|1038.5|1033.5|1038.9|1033.9|1038.9|1033.9|1038.2|1033.2|7
1635944890000|2021-11-03 13:08:10|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|6
1635944900000|2021-11-03 13:08:20|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|13
1635944910000|2021-11-03 13:08:30|1038.5|1033.5|1038.3|1033.3|1038.6|1033.6|1038.3|1033.3|11
1635944920000|2021-11-03 13:08:40|1038.4|1033.4|1038.9|1033.9|1039|1034|1038.4|1033.4|8
1635944930000|2021-11-03 13:08:50|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|3
1635944940000|2021-11-03 13:09:00|1038.4|1033.4|1038.7|1033.7|1038.9|1033.9|1038.4|1033.4|15
1635944950000|2021-11-03 13:09:10|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|13
1635944960000|2021-11-03 13:09:20|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|3
1635944970000|2021-11-03 13:09:30|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1635944980000|2021-11-03 13:09:40|1038.9|1033.9|1039.3|1034.3|1039.3|1034.3|1038.9|1033.9|4
1635944990000|2021-11-03 13:09:50|1039.4|1034.4|1039|1034|1039.4|1034.4|1038.9|1033.9|13
1635945000000|2021-11-03 13:10:00|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.5|1033.5|11
1635945010000|2021-11-03 13:10:10|1038.5|1033.5|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|9
1635945020000|2021-11-03 13:10:20|1038.6|1033.6|1038.3|1033.3|1038.6|1033.6|1038.3|1033.3|7
1635945030000|2021-11-03 13:10:30|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1635945040000|2021-11-03 13:10:40|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|10
1635945050000|2021-11-03 13:10:50|1038.3|1033.3|1038.2|1033.2|1038.4|1033.4|1038.1|1033.1|16
1635945060000|2021-11-03 13:11:00|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|15
1635945070000|2021-11-03 13:11:10|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|18
1635945080000|2021-11-03 13:11:20|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|8
1635945090000|2021-11-03 13:11:30|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038.1|1033.1|8
1635945100000|2021-11-03 13:11:40|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|3
1635945110000|2021-11-03 13:11:50|1038.4|1033.4|1038.8|1033.8|1038.8|1033.8|1038.4|1033.4|5
1635945120000|2021-11-03 13:12:00|1038.7|1033.7|1037.8|1032.8|1038.8|1033.8|1037.4|1032.4|17
1635945130000|2021-11-03 13:12:10|1037.7|1032.7|1036.3|1031.3|1037.7|1032.7|1035.8|1030.8|15
1635945140000|2021-11-03 13:12:20|1036.2|1031.2|1035.9|1030.9|1036.2|1031.2|1035.4|1030.4|12
1635945150000|2021-11-03 13:12:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.6|1030.6|14
1635945160000|2021-11-03 13:12:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1635945170000|2021-11-03 13:12:50|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|6
1635945180000|2021-11-03 13:13:00|1035.3|1030.3|1033.8|1028.8|1035.3|1030.3|1033.8|1028.8|13
1635945190000|2021-11-03 13:13:10|1033.9|1028.9|1034|1029|1034.4|1029.4|1033.6|1028.6|9
1635945200000|2021-11-03 13:13:20|1033.8|1028.8|1033.9|1028.9|1034.2|1029.2|1033.8|1028.8|11
1635945210000|2021-11-03 13:13:30|1034.1|1029.1|1034.5|1029.5|1034.5|1029.5|1033.8|1028.8|10
1635945220000|2021-11-03 13:13:40|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1635945230000|2021-11-03 13:13:50|1034.6|1029.6|1035.2|1030.2|1035.2|1030.2|1034.6|1029.6|5
1635945240000|2021-11-03 13:14:00|1035.5|1030.5|1035.1|1030.1|1035.7|1030.7|1035.1|1030.1|4
1635945250000|2021-11-03 13:14:10|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035|1030|11
1635945260000|2021-11-03 13:14:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1635945270000|2021-11-03 13:14:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1635945280000|2021-11-03 13:14:40|1034.5|1029.5|1035|1030|1035.2|1030.2|1034.5|1029.5|17
1635945290000|2021-11-03 13:14:50|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|9
1635945300000|2021-11-03 13:15:00|1035|1030|1035.2|1030.2|1035.2|1030.2|1034.8|1029.8|10
1635945310000|2021-11-03 13:15:10|1035.3|1030.3|1035|1030|1035.4|1030.4|1034.9|1029.9|14
1635945320000|2021-11-03 13:15:20|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1635945330000|2021-11-03 13:15:30|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035|1030|8
1635945340000|2021-11-03 13:15:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1635945350000|2021-11-03 13:15:50|1035.2|1030.2|1036|1031|1036|1031|1035.2|1030.2|7
1635945360000|2021-11-03 13:16:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1035.9|1030.9|12
1635945370000|2021-11-03 13:16:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036|1031|10
1635945380000|2021-11-03 13:16:20|1036.4|1031.4|1037.8|1032.8|1037.8|1032.8|1036.4|1031.4|10
1635945390000|2021-11-03 13:16:30|1037.7|1032.7|1038.6|1033.6|1038.8|1033.8|1037.7|1032.7|10
1635945400000|2021-11-03 13:16:40|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.3|1033.3|10
1635945410000|2021-11-03 13:16:50|1038.5|1033.5|1036.9|1031.9|1038.5|1033.5|1036.7|1031.7|13
1635945420000|2021-11-03 13:17:00|1037|1032|1037.2|1032.2|1037.2|1032.2|1036.8|1031.8|5
1635945430000|2021-11-03 13:17:10|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635945440000|2021-11-03 13:17:20|1037|1032|1037|1032|1037|1032|1037|1032|1
1635945450000|2021-11-03 13:17:30|1036.9|1031.9|1036.6|1031.6|1037.1|1032.1|1036.5|1031.5|9
1635945460000|2021-11-03 13:17:40|1036.5|1031.5|1036.8|1031.8|1036.8|1031.8|1036.5|1031.5|9
1635945470000|2021-11-03 13:17:50|1036.5|1031.5|1036.2|1031.2|1036.5|1031.5|1035.9|1030.9|10
1635945480000|2021-11-03 13:18:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1035.8|1030.8|11
1635945490000|2021-11-03 13:18:10|1036.1|1031.1|1035.4|1030.4|1036.1|1031.1|1035.4|1030.4|7
1635945500000|2021-11-03 13:18:20|1035.1|1030.1|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|2
1635945510000|2021-11-03 13:18:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|10
1635945520000|2021-11-03 13:18:40|1035.5|1030.5|1036|1031|1036|1031|1035.5|1030.5|2
1635945530000|2021-11-03 13:18:50|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.6|1030.6|7
1635945540000|2021-11-03 13:19:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|11
1635945550000|2021-11-03 13:19:10|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|2
1635945560000|2021-11-03 13:19:20|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|9
1635945570000|2021-11-03 13:19:30|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|15
1635945580000|2021-11-03 13:19:40|1035.8|1030.8|1036.4|1031.4|1036.5|1031.5|1035.7|1030.7|19
1635945590000|2021-11-03 13:19:50|1036.5|1031.5|1036.8|1031.8|1036.8|1031.8|1036.3|1031.3|6
1635945600000|2021-11-03 13:20:00|1036.7|1031.7|1037.9|1032.9|1037.9|1032.9|1036.7|1031.7|12
1635945610000|2021-11-03 13:20:10|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1635945620000|2021-11-03 13:20:20|1037.8|1032.8|1036.4|1031.4|1037.8|1032.8|1036.2|1031.2|8
1635945650000|2021-11-03 13:20:50|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|8
1635945660000|2021-11-03 13:21:00|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|4
1635945670000|2021-11-03 13:21:10|1036.3|1031.3|1035.8|1030.8|1036.3|1031.3|1035.7|1030.7|3
1635945680000|2021-11-03 13:21:20|1035.9|1030.9|1036|1031|1036.2|1031.2|1035.8|1030.8|9
1635945690000|2021-11-03 13:21:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635945700000|2021-11-03 13:21:40|1036|1031|1035.9|1030.9|1036|1031|1035.5|1030.5|11
1635945710000|2021-11-03 13:21:50|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1635945720000|2021-11-03 13:22:00|1036|1031|1036.4|1031.4|1036.4|1031.4|1035.8|1030.8|9
1635945730000|2021-11-03 13:22:10|1036.5|1031.5|1036.2|1031.2|1036.5|1031.5|1036.2|1031.2|5
1635945740000|2021-11-03 13:22:20|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|7
1635945750000|2021-11-03 13:22:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|3
1635945760000|2021-11-03 13:22:40|1036.6|1031.6|1036.8|1031.8|1037|1032|1036.6|1031.6|3
1635945770000|2021-11-03 13:22:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|5
1635945780000|2021-11-03 13:23:00|1036.6|1031.6|1035.5|1030.5|1036.6|1031.6|1035.3|1030.3|15
1635945790000|2021-11-03 13:23:10|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|6
1635945800000|2021-11-03 13:23:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635945810000|2021-11-03 13:23:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635945820000|2021-11-03 13:23:40|1035.5|1030.5|1035.7|1030.7|1035.7|1030.7|1035.5|1030.5|9
1635945830000|2021-11-03 13:23:50|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|5
1635945840000|2021-11-03 13:24:00|1035.4|1030.4|1035|1030|1035.5|1030.5|1035|1030|6
1635945850000|2021-11-03 13:24:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|3
1635945860000|2021-11-03 13:24:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|11
1635945870000|2021-11-03 13:24:30|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|5
1635945880000|2021-11-03 13:24:40|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1635945890000|2021-11-03 13:24:50|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|7
1635945900000|2021-11-03 13:25:00|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|11
1635945910000|2021-11-03 13:25:10|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|4
1635945920000|2021-11-03 13:25:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|6
1635945930000|2021-11-03 13:25:30|1035|1030|1035.1|1030.1|1035.2|1030.2|1035|1030|4
1635945940000|2021-11-03 13:25:40|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1034.9|1029.9|5
1635945960000|2021-11-03 13:26:00|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1635945970000|2021-11-03 13:26:10|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|9
1635945980000|2021-11-03 13:26:20|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|6
1635945990000|2021-11-03 13:26:30|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|4
1635946000000|2021-11-03 13:26:40|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1635946010000|2021-11-03 13:26:50|1035.7|1030.7|1035.5|1030.5|1035.7|1030.7|1035.4|1030.4|9
1635946020000|2021-11-03 13:27:00|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|8
1635946030000|2021-11-03 13:27:10|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035|1030|6
1635946040000|2021-11-03 13:27:20|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.8|1029.8|4
1635946050000|2021-11-03 13:27:30|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.8|1029.8|18
1635946080000|2021-11-03 13:28:00|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|7
1635946090000|2021-11-03 13:28:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|11
1635946100000|2021-11-03 13:28:20|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034|1029|8
1635946110000|2021-11-03 13:28:30|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|4
1635946120000|2021-11-03 13:28:40|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1635946130000|2021-11-03 13:28:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|6
1635946140000|2021-11-03 13:29:00|1034.7|1029.7|1034.3|1029.3|1034.7|1029.7|1034.3|1029.3|6
1635946150000|2021-11-03 13:29:10|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1635946160000|2021-11-03 13:29:20|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|6
1635946170000|2021-11-03 13:29:30|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.4|1029.4|4
1635946180000|2021-11-03 13:29:40|1034.6|1029.6|1034.3|1029.3|1034.6|1029.6|1034.3|1029.3|3
1635946190000|2021-11-03 13:29:50|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.8|1028.8|6
1635946200000|2021-11-03 13:30:00|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.5|1028.5|10
1635946210000|2021-11-03 13:30:10|1034|1029|1033.9|1028.9|1034|1029|1033.7|1028.7|15
1635946220000|2021-11-03 13:30:20|1034|1029|1034.1|1029.1|1034.2|1029.2|1034|1029|5
1635946230000|2021-11-03 13:30:30|1034.2|1029.2|1034.7|1029.7|1034.7|1029.7|1034.1|1029.1|6
1635946240000|2021-11-03 13:30:40|1034.6|1029.6|1033.9|1028.9|1034.6|1029.6|1033.7|1028.7|6
1635946250000|2021-11-03 13:30:50|1034|1029|1034|1029|1034.1|1029.1|1034|1029|5
1635946260000|2021-11-03 13:31:00|1033.7|1028.7|1032.9|1027.9|1033.7|1028.7|1032.9|1027.9|17
1635946270000|2021-11-03 13:31:10|1032.3|1027.3|1031.8|1026.8|1032.3|1027.3|1031.8|1026.8|9
1635946280000|2021-11-03 13:31:20|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|8
1635946290000|2021-11-03 13:31:30|1031.6|1026.6|1031.8|1026.8|1032|1027|1031|1026|18
1635946300000|2021-11-03 13:31:40|1031.9|1026.9|1032.4|1027.4|1032.4|1027.4|1031.5|1026.5|17
1635946310000|2021-11-03 13:31:50|1032.1|1027.1|1031.7|1026.7|1032.5|1027.5|1031.7|1026.7|21
1635946320000|2021-11-03 13:32:00|1031.6|1026.6|1032|1027|1032|1027|1031.2|1026.2|17
1635946330000|2021-11-03 13:32:10|1031.9|1026.9|1033.1|1028.1|1033.3|1028.3|1031.9|1026.9|11
1635946340000|2021-11-03 13:32:20|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.8|1027.8|11
1635946350000|2021-11-03 13:32:30|1033|1028|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|9
1635946360000|2021-11-03 13:32:40|1032.7|1027.7|1032.3|1027.3|1032.8|1027.8|1032.3|1027.3|8
1635946370000|2021-11-03 13:32:50|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.9|1026.9|5
1635946380000|2021-11-03 13:33:00|1031.9|1026.9|1032|1027|1032|1027|1031.6|1026.6|6
1635946390000|2021-11-03 13:33:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1635946400000|2021-11-03 13:33:20|1032.5|1027.5|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|6
1635946410000|2021-11-03 13:33:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|3
1635946420000|2021-11-03 13:33:40|1032.7|1027.7|1032.2|1027.2|1032.7|1027.7|1032.2|1027.2|4
1635946430000|2021-11-03 13:33:50|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1031.6|1026.6|12
1635946440000|2021-11-03 13:34:00|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.7|1026.7|20
1635946450000|2021-11-03 13:34:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1635946470000|2021-11-03 13:34:30|1032|1027|1032.4|1027.4|1032.4|1027.4|1032|1027|12
1635946480000|2021-11-03 13:34:40|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1635946490000|2021-11-03 13:34:50|1032.6|1027.6|1033|1028|1033.1|1028.1|1032.6|1027.6|14
1635946500000|2021-11-03 13:35:00|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.3|1027.3|9
1635946510000|2021-11-03 13:35:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635946520000|2021-11-03 13:35:20|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.3|1027.3|5
1635946530000|2021-11-03 13:35:30|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|4
1635946540000|2021-11-03 13:35:40|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1635946550000|2021-11-03 13:35:50|1032.5|1027.5|1032.1|1027.1|1032.5|1027.5|1032.1|1027.1|4
1635946560000|2021-11-03 13:36:00|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|12
1635946570000|2021-11-03 13:36:10|1031.5|1026.5|1030.9|1025.9|1031.7|1026.7|1030.9|1025.9|13
1635946580000|2021-11-03 13:36:20|1030.7|1025.7|1031|1026|1031|1026|1030.6|1025.6|7
1635946590000|2021-11-03 13:36:30|1030.9|1025.9|1031.4|1026.4|1031.4|1026.4|1030.9|1025.9|6
1635946600000|2021-11-03 13:36:40|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|5
1635946610000|2021-11-03 13:36:50|1031.6|1026.6|1031|1026|1031.6|1026.6|1030.8|1025.8|18
1635946620000|2021-11-03 13:37:00|1031.1|1026.1|1031|1026|1031.4|1026.4|1030.6|1025.6|17
1635946630000|2021-11-03 13:37:10|1030.9|1025.9|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|11
1635946640000|2021-11-03 13:37:20|1030.8|1025.8|1030.9|1025.9|1031|1026|1030.8|1025.8|14
1635946650000|2021-11-03 13:37:30|1030.8|1025.8|1031.2|1026.2|1031.2|1026.2|1030.3|1025.3|19
1635946660000|2021-11-03 13:37:40|1031.1|1026.1|1030|1025|1031.1|1026.1|1030|1025|9
1635946670000|2021-11-03 13:37:50|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.7|1024.7|9
1635946680000|2021-11-03 13:38:00|1029.8|1024.8|1030|1025|1030.1|1025.1|1029.7|1024.7|11
1635946690000|2021-11-03 13:38:10|1029.9|1024.9|1029.9|1024.9|1030.5|1025.5|1029.9|1024.9|7
1635946700000|2021-11-03 13:38:20|1029.7|1024.7|1030|1025|1030.1|1025.1|1029.7|1024.7|10
1635946710000|2021-11-03 13:38:30|1029.8|1024.8|1028.3|1023.3|1029.8|1024.8|1028.2|1023.2|16
1635946720000|2021-11-03 13:38:40|1028.2|1023.2|1029|1024|1029.1|1024.1|1027.9|1022.9|17
1635946730000|2021-11-03 13:38:50|1029.1|1024.1|1028.5|1023.5|1029.1|1024.1|1028.5|1023.5|5
1635946740000|2021-11-03 13:39:00|1028.4|1023.4|1027.1|1022.1|1028.4|1023.4|1027|1022|18
1635946750000|2021-11-03 13:39:10|1027.2|1022.2|1027.9|1022.9|1027.9|1022.9|1027.1|1022.1|18
1635946760000|2021-11-03 13:39:20|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|5
1635946770000|2021-11-03 13:39:30|1027.8|1022.8|1028.7|1023.7|1028.8|1023.8|1027.8|1022.8|8
1635946780000|2021-11-03 13:39:40|1028.8|1023.8|1028.5|1023.5|1028.8|1023.8|1027.9|1022.9|12
1635946790000|2021-11-03 13:39:50|1028.7|1023.7|1028.3|1023.3|1028.7|1023.7|1028.2|1023.2|7
1635946800000|2021-11-03 13:40:00|1028.2|1023.2|1027.7|1022.7|1028.2|1023.2|1027.5|1022.5|13
1635946810000|2021-11-03 13:40:10|1027.6|1022.6|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|7
1635946820000|2021-11-03 13:40:20|1027.6|1022.6|1027.8|1022.8|1027.9|1022.9|1027.6|1022.6|21
1635946830000|2021-11-03 13:40:30|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|5
1635946840000|2021-11-03 13:40:40|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.1|1022.1|9
1635946850000|2021-11-03 13:40:50|1027.3|1022.3|1027|1022|1027.4|1022.4|1027|1022|11
1635946860000|2021-11-03 13:41:00|1026.7|1021.7|1025.1|1020.1|1026.7|1021.7|1024.9|1019.9|8
1635946870000|2021-11-03 13:41:10|1025|1020|1025.9|1020.9|1025.9|1020.9|1025|1020|11
1635946880000|2021-11-03 13:41:20|1026|1021|1026.4|1021.4|1026.4|1021.4|1026|1021|7
1635946890000|2021-11-03 13:41:30|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|7
1635946900000|2021-11-03 13:41:40|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635946910000|2021-11-03 13:41:50|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.5|1021.5|10
1635946920000|2021-11-03 13:42:00|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.8|1021.8|13
1635946930000|2021-11-03 13:42:10|1027.3|1022.3|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|4
1635946940000|2021-11-03 13:42:20|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|4
1635946950000|2021-11-03 13:42:30|1027.7|1022.7|1027.9|1022.9|1028|1023|1027.5|1022.5|16
1635946960000|2021-11-03 13:42:40|1027.8|1022.8|1028|1023|1028|1023|1027.8|1022.8|12
1635946970000|2021-11-03 13:42:50|1027.9|1022.9|1028.8|1023.8|1028.8|1023.8|1027.9|1022.9|13
1635946980000|2021-11-03 13:43:00|1028.7|1023.7|1028.2|1023.2|1028.8|1023.8|1027.8|1022.8|13
1635946990000|2021-11-03 13:43:10|1028.3|1023.3|1029.3|1024.3|1029.3|1024.3|1028.2|1023.2|11
1635947000000|2021-11-03 13:43:20|1029.4|1024.4|1028.9|1023.9|1029.4|1024.4|1028.7|1023.7|8
1635947010000|2021-11-03 13:43:30|1029|1024|1029|1024|1029|1024|1028.8|1023.8|8
1635947020000|2021-11-03 13:43:40|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|6
1635947030000|2021-11-03 13:43:50|1028.9|1023.9|1028.4|1023.4|1028.9|1023.9|1028.4|1023.4|6
1635947040000|2021-11-03 13:44:00|1028.2|1023.2|1028|1023|1028.2|1023.2|1027.8|1022.8|6
1635947050000|2021-11-03 13:44:10|1028.1|1023.1|1027.6|1022.6|1028.1|1023.1|1027.6|1022.6|6
1635947060000|2021-11-03 13:44:20|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|3
1635947070000|2021-11-03 13:44:30|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635947080000|2021-11-03 13:44:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635947090000|2021-11-03 13:44:50|1027.9|1022.9|1028.1|1023.1|1028.2|1023.2|1027.8|1022.8|8
1635947100000|2021-11-03 13:45:00|1028|1023|1027.7|1022.7|1028.1|1023.1|1027.7|1022.7|6
1635947110000|2021-11-03 13:45:10|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.6|1022.6|12
1635947120000|2021-11-03 13:45:20|1027.7|1022.7|1027.2|1022.2|1027.8|1022.8|1026.9|1021.9|7
1635947130000|2021-11-03 13:45:30|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.8|1021.8|12
1635947140000|2021-11-03 13:45:40|1026.8|1021.8|1026.6|1021.6|1026.9|1021.9|1026.5|1021.5|10
1635947150000|2021-11-03 13:45:50|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|4
1635947160000|2021-11-03 13:46:00|1026.3|1021.3|1026.5|1021.5|1026.6|1021.6|1026.3|1021.3|21
1635947170000|2021-11-03 13:46:10|1026.4|1021.4|1026.6|1021.6|1026.7|1021.7|1026.4|1021.4|13
1635947180000|2021-11-03 13:46:20|1026.5|1021.5|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|8
1635947190000|2021-11-03 13:46:30|1026.5|1021.5|1026.6|1021.6|1026.9|1021.9|1026.3|1021.3|12
1635947200000|2021-11-03 13:46:40|1026.5|1021.5|1026.7|1021.7|1026.8|1021.8|1026.5|1021.5|8
1635947210000|2021-11-03 13:46:50|1026.8|1021.8|1027.1|1022.1|1027.1|1022.1|1026.8|1021.8|6
1635947220000|2021-11-03 13:47:00|1027.2|1022.2|1026.7|1021.7|1027.3|1022.3|1026.7|1021.7|10
1635947230000|2021-11-03 13:47:10|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|4
1635947240000|2021-11-03 13:47:20|1026.4|1021.4|1026.7|1021.7|1026.7|1021.7|1026.4|1021.4|7
1635947250000|2021-11-03 13:47:30|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1635947260000|2021-11-03 13:47:40|1027.1|1022.1|1027|1022|1027.1|1022.1|1026.9|1021.9|22
1635947270000|2021-11-03 13:47:50|1027.1|1022.1|1027|1022|1027.2|1022.2|1027|1022|14
1635947280000|2021-11-03 13:48:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|9
1635947290000|2021-11-03 13:48:10|1026.6|1021.6|1026.7|1021.7|1026.9|1021.9|1026.6|1021.6|10
1635947300000|2021-11-03 13:48:20|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|7
1635947310000|2021-11-03 13:48:30|1027|1022|1026.7|1021.7|1027|1022|1026.7|1021.7|12
1635947320000|2021-11-03 13:48:40|1026.8|1021.8|1027.2|1022.2|1027.3|1022.3|1026.8|1021.8|9
1635947330000|2021-11-03 13:48:50|1027|1022|1026.6|1021.6|1027|1022|1026.6|1021.6|9
1635947340000|2021-11-03 13:49:00|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.4|1021.4|23
1635947350000|2021-11-03 13:49:10|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.3|1021.3|15
1635947360000|2021-11-03 13:49:20|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|4
1635947370000|2021-11-03 13:49:30|1026.7|1021.7|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|8
1635947380000|2021-11-03 13:49:40|1026.8|1021.8|1027.5|1022.5|1027.6|1022.6|1026.7|1021.7|6
1635947390000|2021-11-03 13:49:50|1026.8|1021.8|1027|1022|1027|1022|1026.7|1021.7|8
1635947400000|2021-11-03 13:50:00|1026.9|1021.9|1026.8|1021.8|1027|1022|1026.6|1021.6|7
1635947410000|2021-11-03 13:50:10|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1635947420000|2021-11-03 13:50:20|1027|1022|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|5
1635947430000|2021-11-03 13:50:30|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1635947440000|2021-11-03 13:50:40|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|12
1635947450000|2021-11-03 13:50:50|1026.6|1021.6|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|16
1635947460000|2021-11-03 13:51:00|1026.7|1021.7|1026.7|1021.7|1026.9|1021.9|1026.6|1021.6|18
1635947470000|2021-11-03 13:51:10|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635947480000|2021-11-03 13:51:20|1026.7|1021.7|1026.9|1021.9|1027|1022|1026.7|1021.7|4
1635947490000|2021-11-03 13:51:30|1027|1022|1027.3|1022.3|1027.3|1022.3|1027|1022|8
1635947500000|2021-11-03 13:51:40|1027.2|1022.2|1027.2|1022.2|1027.7|1022.7|1027.1|1022.1|6
1635947510000|2021-11-03 13:51:50|1027.1|1022.1|1027.1|1022.1|1027.3|1022.3|1027|1022|11
1635947520000|2021-11-03 13:52:00|1027.2|1022.2|1027.2|1022.2|1027.4|1022.4|1027.1|1022.1|9
1635947530000|2021-11-03 13:52:10|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|6
1635947540000|2021-11-03 13:52:20|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|3
1635947550000|2021-11-03 13:52:30|1027.2|1022.2|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|5
1635947560000|2021-11-03 13:52:40|1026.8|1021.8|1027|1022|1027.1|1022.1|1026.7|1021.7|6
1635947570000|2021-11-03 13:52:50|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635947580000|2021-11-03 13:53:00|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|8
1635947590000|2021-11-03 13:53:10|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1635947620000|2021-11-03 13:53:40|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.4|1021.4|13
1635947630000|2021-11-03 13:53:50|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|12
1635947640000|2021-11-03 13:54:00|1026.6|1021.6|1026.9|1021.9|1026.9|1021.9|1026.5|1021.5|6
1635947650000|2021-11-03 13:54:10|1027|1022|1027|1022|1027|1022|1026.9|1021.9|9
1635947660000|2021-11-03 13:54:20|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|6
1635947670000|2021-11-03 13:54:30|1027.1|1022.1|1027.2|1022.2|1027.4|1022.4|1027.1|1022.1|4
1635947680000|2021-11-03 13:54:40|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1635947690000|2021-11-03 13:54:50|1027|1022|1026.8|1021.8|1027.1|1022.1|1026.8|1021.8|4
1635947700000|2021-11-03 13:55:00|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.3|1021.3|8
1635947710000|2021-11-03 13:55:10|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1026.4|1021.4|9
1635947720000|2021-11-03 13:55:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|9
1635947730000|2021-11-03 13:55:30|1026.4|1021.4|1027.1|1022.1|1027.1|1022.1|1026.4|1021.4|7
1635947740000|2021-11-03 13:55:40|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|8
1635947750000|2021-11-03 13:55:50|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|11
1635947760000|2021-11-03 13:56:00|1026.6|1021.6|1027.1|1022.1|1027.1|1022.1|1026.6|1021.6|12
1635947770000|2021-11-03 13:56:10|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|10
1635947780000|2021-11-03 13:56:20|1027|1022|1027.1|1022.1|1027.4|1022.4|1027|1022|15
1635947790000|2021-11-03 13:56:30|1027.2|1022.2|1027.9|1022.9|1027.9|1022.9|1027.1|1022.1|10
1635947800000|2021-11-03 13:56:40|1028|1023|1028.2|1023.2|1028.3|1023.3|1028|1023|6
1635947810000|2021-11-03 13:56:50|1028.3|1023.3|1029.2|1024.2|1029.2|1024.2|1028.1|1023.1|11
1635947820000|2021-11-03 13:57:00|1028.5|1023.5|1029.3|1024.3|1029.3|1024.3|1027.9|1022.9|14
1635947830000|2021-11-03 13:57:10|1029.4|1024.4|1029|1024|1029.4|1024.4|1029|1024|9
1635947840000|2021-11-03 13:57:20|1028.9|1023.9|1028.4|1023.4|1028.9|1023.9|1028.4|1023.4|4
1635947850000|2021-11-03 13:57:30|1028.3|1023.3|1029.2|1024.2|1029.3|1024.3|1028.1|1023.1|8
1635947860000|2021-11-03 13:57:40|1029.1|1024.1|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|3
1635947870000|2021-11-03 13:57:50|1029.3|1024.3|1030|1025|1030|1025|1029.3|1024.3|3
1635947880000|2021-11-03 13:58:00|1029.9|1024.9|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|3
1635947890000|2021-11-03 13:58:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|4
1635947910000|2021-11-03 13:58:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|7
1635947920000|2021-11-03 13:58:40|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|9
1635947930000|2021-11-03 13:58:50|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|10
1635947940000|2021-11-03 13:59:00|1030.4|1025.4|1030.2|1025.2|1030.6|1025.6|1030.1|1025.1|11
1635947950000|2021-11-03 13:59:10|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|17
1635947960000|2021-11-03 13:59:20|1030.2|1025.2|1030.6|1025.6|1030.6|1025.6|1030.2|1025.2|6
1635947970000|2021-11-03 13:59:30|1030.7|1025.7|1031.1|1026.1|1031.6|1026.6|1030.7|1025.7|15
1635947980000|2021-11-03 13:59:40|1031|1026|1030.8|1025.8|1031|1026|1030.7|1025.7|9
1635947990000|2021-11-03 13:59:50|1031.1|1026.1|1030.4|1025.4|1031.1|1026.1|1030.4|1025.4|19
1635948000000|2021-11-03 14:00:00|1029.9|1024.9|1027.9|1022.9|1029.9|1024.9|1027.8|1022.8|24
1635948010000|2021-11-03 14:00:10|1027.8|1022.8|1028|1023|1028|1023|1027.6|1022.6|21
1635948020000|2021-11-03 14:00:20|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028|1023|7
1635948030000|2021-11-03 14:00:30|1028|1023|1027.2|1022.2|1028.1|1023.1|1026.9|1021.9|17
1635948040000|2021-11-03 14:00:40|1027.3|1022.3|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|18
1635948050000|2021-11-03 14:00:50|1027|1022|1027.2|1022.2|1027.3|1022.3|1027|1022|17
1635948060000|2021-11-03 14:01:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1026.7|1021.7|21
1635948070000|2021-11-03 14:01:10|1027.2|1022.2|1027.8|1022.8|1027.9|1022.9|1027.2|1022.2|18
1635948080000|2021-11-03 14:01:20|1027.6|1022.6|1027.2|1022.2|1027.6|1022.6|1027.1|1022.1|14
1635948090000|2021-11-03 14:01:30|1027.3|1022.3|1026.4|1021.4|1027.3|1022.3|1026.4|1021.4|6
1635948100000|2021-11-03 14:01:40|1026.3|1021.3|1026.6|1021.6|1026.6|1021.6|1025.5|1020.5|21
1635948110000|2021-11-03 14:01:50|1026.7|1021.7|1026.2|1021.2|1027|1022|1026|1021|18
1635948120000|2021-11-03 14:02:00|1026|1021|1026.6|1021.6|1026.6|1021.6|1025.6|1020.6|12
1635948130000|2021-11-03 14:02:10|1026.5|1021.5|1025.8|1020.8|1026.6|1021.6|1025.6|1020.6|11
1635948140000|2021-11-03 14:02:20|1025.9|1020.9|1026.4|1021.4|1026.4|1021.4|1025.6|1020.6|8
1635948150000|2021-11-03 14:02:30|1026.6|1021.6|1027|1022|1027|1022|1026.5|1021.5|13
1635948160000|2021-11-03 14:02:40|1027.1|1022.1|1027|1022|1027.3|1022.3|1026.3|1021.3|14
1635948170000|2021-11-03 14:02:50|1026.9|1021.9|1025.9|1020.9|1027|1022|1025.9|1020.9|14
1635948180000|2021-11-03 14:03:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635948190000|2021-11-03 14:03:10|1026|1021|1026.4|1021.4|1026.5|1021.5|1025.9|1020.9|8
1635948200000|2021-11-03 14:03:20|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026|1021|13
1635948210000|2021-11-03 14:03:30|1026.2|1021.2|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|6
1635948220000|2021-11-03 14:03:40|1026.2|1021.2|1026|1021|1026.3|1021.3|1026|1021|11
1635948230000|2021-11-03 14:03:50|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|5
1635948240000|2021-11-03 14:04:00|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|3
1635948250000|2021-11-03 14:04:10|1025.6|1020.6|1025|1020|1025.6|1020.6|1025|1020|12
1635948260000|2021-11-03 14:04:20|1024.9|1019.9|1025|1020|1025|1020|1024.8|1019.8|5
1635948270000|2021-11-03 14:04:30|1024.9|1019.9|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|8
1635948280000|2021-11-03 14:04:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|7
1635948290000|2021-11-03 14:04:50|1025|1020|1024.6|1019.6|1025.1|1020.1|1024.5|1019.5|21
1635948300000|2021-11-03 14:05:00|1024.5|1019.5|1025.2|1020.2|1025.2|1020.2|1024.5|1019.5|12
1635948310000|2021-11-03 14:05:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1635948320000|2021-11-03 14:05:20|1025.8|1020.8|1026.7|1021.7|1026.7|1021.7|1025.8|1020.8|7
1635948330000|2021-11-03 14:05:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|3
1635948340000|2021-11-03 14:05:40|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1026.9|1021.9|13
1635948350000|2021-11-03 14:05:50|1027.1|1022.1|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|9
1635948360000|2021-11-03 14:06:00|1027.2|1022.2|1027|1022|1027.2|1022.2|1026.9|1021.9|5
1635948370000|2021-11-03 14:06:10|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|6
1635948380000|2021-11-03 14:06:20|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1635948390000|2021-11-03 14:06:30|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1635948400000|2021-11-03 14:06:40|1027|1022|1026.5|1021.5|1027|1022|1026.4|1021.4|6
1635948410000|2021-11-03 14:06:50|1026.4|1021.4|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|10
1635948420000|2021-11-03 14:07:00|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.7|1020.7|8
1635948430000|2021-11-03 14:07:10|1025.6|1020.6|1025.8|1020.8|1026|1021|1025.5|1020.5|14
1635948440000|2021-11-03 14:07:20|1025.7|1020.7|1025.4|1020.4|1025.9|1020.9|1025.4|1020.4|16
1635948450000|2021-11-03 14:07:30|1025.5|1020.5|1025.3|1020.3|1025.7|1020.7|1025.3|1020.3|7
1635948460000|2021-11-03 14:07:40|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025|1020|4
1635948470000|2021-11-03 14:07:50|1025|1020|1025|1020|1025|1020|1024.9|1019.9|7
1635948480000|2021-11-03 14:08:00|1025.1|1020.1|1024.9|1019.9|1025.1|1020.1|1024.9|1019.9|6
1635948490000|2021-11-03 14:08:10|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|4
1635948500000|2021-11-03 14:08:20|1024.8|1019.8|1024.5|1019.5|1024.8|1019.8|1024.4|1019.4|5
1635948510000|2021-11-03 14:08:30|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|7
1635948520000|2021-11-03 14:08:40|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|10
1635948530000|2021-11-03 14:08:50|1024.7|1019.7|1025.4|1020.4|1025.4|1020.4|1024.6|1019.6|12
1635948540000|2021-11-03 14:09:00|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.2|1020.2|15
1635948550000|2021-11-03 14:09:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1635948560000|2021-11-03 14:09:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|11
1635948570000|2021-11-03 14:09:30|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|8
1635948580000|2021-11-03 14:09:40|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|12
1635948590000|2021-11-03 14:09:50|1025.3|1020.3|1024.9|1019.9|1025.3|1020.3|1024.9|1019.9|3
1635948600000|2021-11-03 14:10:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1024.9|1019.9|10
1635948610000|2021-11-03 14:10:10|1025.2|1020.2|1025.4|1020.4|1025.5|1020.5|1025.2|1020.2|9
1635948620000|2021-11-03 14:10:20|1025.5|1020.5|1025.8|1020.8|1025.8|1020.8|1025.4|1020.4|8
1635948630000|2021-11-03 14:10:30|1026|1021|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|15
1635948640000|2021-11-03 14:10:40|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|10
1635948650000|2021-11-03 14:10:50|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|14
1635948660000|2021-11-03 14:11:00|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|17
1635948670000|2021-11-03 14:11:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|7
1635948680000|2021-11-03 14:11:20|1025.2|1020.2|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|2
1635948690000|2021-11-03 14:11:30|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|4
1635948700000|2021-11-03 14:11:40|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|9
1635948710000|2021-11-03 14:11:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1635948720000|2021-11-03 14:12:00|1025.9|1020.9|1026.4|1021.4|1026.5|1021.5|1025.9|1020.9|11
1635948730000|2021-11-03 14:12:10|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|11
1635948740000|2021-11-03 14:12:20|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|7
1635948750000|2021-11-03 14:12:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635948760000|2021-11-03 14:12:40|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1635948770000|2021-11-03 14:12:50|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|6
1635948780000|2021-11-03 14:13:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|10
1635948790000|2021-11-03 14:13:10|1026|1021|1026|1021|1026.1|1021.1|1025.8|1020.8|9
1635948800000|2021-11-03 14:13:20|1025.9|1020.9|1026.3|1021.3|1026.3|1021.3|1025.9|1020.9|15
1635948810000|2021-11-03 14:13:30|1026.4|1021.4|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|7
1635948820000|2021-11-03 14:13:40|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|6
1635948830000|2021-11-03 14:13:50|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635948840000|2021-11-03 14:14:00|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|4
1635948850000|2021-11-03 14:14:10|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635948860000|2021-11-03 14:14:20|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1635948870000|2021-11-03 14:14:30|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|6
1635948880000|2021-11-03 14:14:40|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|15
1635948890000|2021-11-03 14:14:50|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|2
1635948900000|2021-11-03 14:15:00|1026.9|1021.9|1026.4|1021.4|1026.9|1021.9|1026.3|1021.3|10
1635948910000|2021-11-03 14:15:10|1026.3|1021.3|1025.9|1020.9|1026.3|1021.3|1025.6|1020.6|9
1635948920000|2021-11-03 14:15:20|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|5
1635948940000|2021-11-03 14:15:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|10
1635948950000|2021-11-03 14:15:50|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|6
1635948960000|2021-11-03 14:16:00|1025.9|1020.9|1026|1021|1026|1021|1025.8|1020.8|7
1635948970000|2021-11-03 14:16:10|1025.9|1020.9|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|13
1635948980000|2021-11-03 14:16:20|1026.3|1021.3|1026.6|1021.6|1026.6|1021.6|1026.3|1021.3|12
1635948990000|2021-11-03 14:16:30|1026.9|1021.9|1027.5|1022.5|1027.5|1022.5|1026.9|1021.9|6
1635949000000|2021-11-03 14:16:40|1028|1023|1028|1023|1028|1023|1027.9|1022.9|9
1635949010000|2021-11-03 14:16:50|1028.1|1023.1|1027.8|1022.8|1028.1|1023.1|1027.7|1022.7|6
1635949020000|2021-11-03 14:17:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|8
1635949030000|2021-11-03 14:17:10|1027.5|1022.5|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|10
1635949040000|2021-11-03 14:17:20|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.3|1022.3|11
1635949050000|2021-11-03 14:17:30|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|5
1635949060000|2021-11-03 14:17:40|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|11
1635949070000|2021-11-03 14:17:50|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635949080000|2021-11-03 14:18:00|1027.6|1022.6|1027.2|1022.2|1027.7|1022.7|1027.1|1022.1|11
1635949090000|2021-11-03 14:18:10|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027|1022|4
1635949100000|2021-11-03 14:18:20|1027.5|1022.5|1027.2|1022.2|1027.5|1022.5|1027.2|1022.2|2
1635949110000|2021-11-03 14:18:30|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027|1022|5
1635949120000|2021-11-03 14:18:40|1027|1022|1027.3|1022.3|1027.5|1022.5|1027|1022|4
1635949130000|2021-11-03 14:18:50|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|7
1635949140000|2021-11-03 14:19:00|1027.3|1022.3|1026.7|1021.7|1027.3|1022.3|1026.6|1021.6|10
1635949150000|2021-11-03 14:19:10|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|3
1635949160000|2021-11-03 14:19:20|1026.5|1021.5|1026.7|1021.7|1026.8|1021.8|1026.5|1021.5|14
1635949170000|2021-11-03 14:19:30|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.5|1021.5|11
1635949180000|2021-11-03 14:19:40|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|9
1635949190000|2021-11-03 14:19:50|1026.6|1021.6|1026.3|1021.3|1026.7|1021.7|1026.3|1021.3|5
1635949200000|2021-11-03 14:20:00|1026.4|1021.4|1026.9|1021.9|1027|1022|1026.4|1021.4|5
1635949210000|2021-11-03 14:20:10|1027|1022|1027.2|1022.2|1027.4|1022.4|1027|1022|15
1635949220000|2021-11-03 14:20:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635949230000|2021-11-03 14:20:30|1027.2|1022.2|1026.9|1021.9|1027.3|1022.3|1026.9|1021.9|16
1635949240000|2021-11-03 14:20:40|1026.8|1021.8|1026.9|1021.9|1027|1022|1026.7|1021.7|5
1635949250000|2021-11-03 14:20:50|1027|1022|1027.7|1022.7|1027.7|1022.7|1027|1022|5
1635949260000|2021-11-03 14:21:00|1028|1023|1028|1023|1028.1|1023.1|1027.8|1022.8|7
1635949270000|2021-11-03 14:21:10|1027.9|1022.9|1027.1|1022.1|1027.9|1022.9|1027.1|1022.1|14
1635949280000|2021-11-03 14:21:20|1027|1022|1027|1022|1027|1022|1027|1022|1
1635949290000|2021-11-03 14:21:30|1026.9|1021.9|1027.2|1022.2|1027.3|1022.3|1026.9|1021.9|6
1635949300000|2021-11-03 14:21:40|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|2
1635949310000|2021-11-03 14:21:50|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|5
1635949320000|2021-11-03 14:22:00|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.5|1022.5|10
1635949330000|2021-11-03 14:22:10|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|3
1635949340000|2021-11-03 14:22:20|1027.9|1022.9|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|11
1635949350000|2021-11-03 14:22:30|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|19
1635949360000|2021-11-03 14:22:40|1027.4|1022.4|1027.1|1022.1|1027.4|1022.4|1027|1022|14
1635949370000|2021-11-03 14:22:50|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635949390000|2021-11-03 14:23:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635949400000|2021-11-03 14:23:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|8
1635949410000|2021-11-03 14:23:30|1027.4|1022.4|1028.3|1023.3|1028.3|1023.3|1027.4|1022.4|5
1635949420000|2021-11-03 14:23:40|1028.2|1023.2|1028.8|1023.8|1028.8|1023.8|1028.2|1023.2|6
1635949430000|2021-11-03 14:23:50|1028.9|1023.9|1029.6|1024.6|1029.6|1024.6|1028.9|1023.9|3
1635949440000|2021-11-03 14:24:00|1029.5|1024.5|1029.7|1024.7|1029.8|1024.8|1029.5|1024.5|7
1635949450000|2021-11-03 14:24:10|1029.8|1024.8|1029.7|1024.7|1030|1025|1029.7|1024.7|5
1635949460000|2021-11-03 14:24:20|1029.8|1024.8|1029.3|1024.3|1029.9|1024.9|1029.3|1024.3|5
1635949470000|2021-11-03 14:24:30|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|2
1635949480000|2021-11-03 14:24:40|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|3
1635949490000|2021-11-03 14:24:50|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1635949500000|2021-11-03 14:25:00|1028.4|1023.4|1028.3|1023.3|1028.5|1023.5|1028.2|1023.2|14
1635949510000|2021-11-03 14:25:10|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|10
1635949520000|2021-11-03 14:25:20|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.1|1023.1|10
1635949530000|2021-11-03 14:25:30|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|3
1635949540000|2021-11-03 14:25:40|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1635949550000|2021-11-03 14:25:50|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.6|1023.6|13
1635949560000|2021-11-03 14:26:00|1028.7|1023.7|1029.2|1024.2|1029.2|1024.2|1028.7|1023.7|9
1635949580000|2021-11-03 14:26:20|1029.1|1024.1|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|5
1635949590000|2021-11-03 14:26:30|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1028.8|1023.8|9
1635949600000|2021-11-03 14:26:40|1029|1024|1028.7|1023.7|1029|1024|1028.7|1023.7|13
1635949610000|2021-11-03 14:26:50|1028.8|1023.8|1028.5|1023.5|1028.8|1023.8|1028.5|1023.5|6
1635949620000|2021-11-03 14:27:00|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|4
1635949630000|2021-11-03 14:27:10|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|16
1635949640000|2021-11-03 14:27:20|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|5
1635949650000|2021-11-03 14:27:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|5
1635949660000|2021-11-03 14:27:40|1028.3|1023.3|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|6
1635949670000|2021-11-03 14:27:50|1028.3|1023.3|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|3
1635949680000|2021-11-03 14:28:00|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1635949690000|2021-11-03 14:28:10|1028|1023|1027.8|1022.8|1028|1023|1027.7|1022.7|4
1635949700000|2021-11-03 14:28:20|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|3
1635949710000|2021-11-03 14:28:30|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1635949720000|2021-11-03 14:28:40|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|6
1635949740000|2021-11-03 14:29:00|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|5
1635949750000|2021-11-03 14:29:10|1027.5|1022.5|1027.2|1022.2|1027.5|1022.5|1027.2|1022.2|4
1635949760000|2021-11-03 14:29:20|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635949770000|2021-11-03 14:29:30|1027.2|1022.2|1027.4|1022.4|1027.6|1022.6|1027.2|1022.2|5
1635949780000|2021-11-03 14:29:40|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.2|1022.2|4
1635949790000|2021-11-03 14:29:50|1027|1022|1027|1022|1027|1022|1027|1022|1
1635949800000|2021-11-03 14:30:00|1026.7|1021.7|1027|1022|1027|1022|1026.5|1021.5|8
1635949810000|2021-11-03 14:30:10|1026.7|1021.7|1027.1|1022.1|1027.1|1022.1|1026.7|1021.7|4
1635949820000|2021-11-03 14:30:20|1027.4|1022.4|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|6
1635949830000|2021-11-03 14:30:30|1027.6|1022.6|1028.6|1023.6|1028.6|1023.6|1027.6|1022.6|9
1635949840000|2021-11-03 14:30:40|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|3
1635949850000|2021-11-03 14:30:50|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028|1023|3
1635949860000|2021-11-03 14:31:00|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|8
1635949870000|2021-11-03 14:31:10|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|3
1635949880000|2021-11-03 14:31:20|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|3
1635949890000|2021-11-03 14:31:30|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|8
1635949900000|2021-11-03 14:31:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|7
1635949910000|2021-11-03 14:31:50|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|6
1635949920000|2021-11-03 14:32:00|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.4|1023.4|10
1635949930000|2021-11-03 14:32:10|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1635949940000|2021-11-03 14:32:20|1028.9|1023.9|1028.6|1023.6|1028.9|1023.9|1028.5|1023.5|9
1635949950000|2021-11-03 14:32:30|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028.3|1023.3|7
1635949960000|2021-11-03 14:32:40|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|8
1635949970000|2021-11-03 14:32:50|1028.1|1023.1|1028|1023|1028.1|1023.1|1027.9|1022.9|8
1635949980000|2021-11-03 14:33:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|10
1635949990000|2021-11-03 14:33:10|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|4
1635950000000|2021-11-03 14:33:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|5
1635950010000|2021-11-03 14:33:30|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|5
1635950020000|2021-11-03 14:33:40|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|5
1635950030000|2021-11-03 14:33:50|1028.1|1023.1|1027.5|1022.5|1028.1|1023.1|1027.5|1022.5|5
1635950040000|2021-11-03 14:34:00|1027.4|1022.4|1026.9|1021.9|1027.5|1022.5|1026.9|1021.9|14
1635950060000|2021-11-03 14:34:20|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|10
1635950080000|2021-11-03 14:34:40|1027.1|1022.1|1027.2|1022.2|1027.3|1022.3|1027.1|1022.1|4
1635950090000|2021-11-03 14:34:50|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1635950100000|2021-11-03 14:35:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027|1022|22
1635950110000|2021-11-03 14:35:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|7
1635950120000|2021-11-03 14:35:20|1027.2|1022.2|1026.8|1021.8|1027.3|1022.3|1026.8|1021.8|9
1635950130000|2021-11-03 14:35:30|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|6
1635950140000|2021-11-03 14:35:40|1026.7|1021.7|1027.1|1022.1|1027.2|1022.2|1026.7|1021.7|16
1635950150000|2021-11-03 14:35:50|1027|1022|1026.9|1021.9|1027.1|1022.1|1026.9|1021.9|21
1635950160000|2021-11-03 14:36:00|1027|1022|1026.9|1021.9|1027|1022|1026.7|1021.7|12
1635950170000|2021-11-03 14:36:10|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|4
1635950180000|2021-11-03 14:36:20|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|15
1635950190000|2021-11-03 14:36:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|9
1635950200000|2021-11-03 14:36:40|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.9|1021.9|4
1635950210000|2021-11-03 14:36:50|1027.1|1022.1|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|12
1635950220000|2021-11-03 14:37:00|1027|1022|1027.2|1022.2|1027.2|1022.2|1026.9|1021.9|12
1635950230000|2021-11-03 14:37:10|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|3
1635950240000|2021-11-03 14:37:20|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.2|1022.2|6
1635950250000|2021-11-03 14:37:30|1027.2|1022.2|1027.4|1022.4|1027.4|1022.4|1027.2|1022.2|5
1635950260000|2021-11-03 14:37:40|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635950270000|2021-11-03 14:37:50|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|6
1635950280000|2021-11-03 14:38:00|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|10
1635950290000|2021-11-03 14:38:10|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|6
1635950300000|2021-11-03 14:38:20|1027.9|1022.9|1027.6|1022.6|1027.9|1022.9|1027.6|1022.6|8
1635950310000|2021-11-03 14:38:30|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|4
1635950330000|2021-11-03 14:38:50|1027.2|1022.2|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|5
1635950340000|2021-11-03 14:39:00|1027|1022|1027.1|1022.1|1027.2|1022.2|1027|1022|12
1635950350000|2021-11-03 14:39:10|1027|1022|1027.1|1022.1|1027.1|1022.1|1027|1022|4
1635950360000|2021-11-03 14:39:20|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635950370000|2021-11-03 14:39:30|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027|1022|7
1635950380000|2021-11-03 14:39:40|1027|1022|1027.2|1022.2|1027.2|1022.2|1027|1022|9
1635950390000|2021-11-03 14:39:50|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|2
1635950400000|2021-11-03 14:40:00|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|4
1635950410000|2021-11-03 14:40:10|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|8
1635950420000|2021-11-03 14:40:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|4
1635950430000|2021-11-03 14:40:30|1027.2|1022.2|1026.5|1021.5|1027.2|1022.2|1026.5|1021.5|6
1635950440000|2021-11-03 14:40:40|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|2
1635950450000|2021-11-03 14:40:50|1026.3|1021.3|1026.6|1021.6|1026.6|1021.6|1026.3|1021.3|4
1635950460000|2021-11-03 14:41:00|1026.5|1021.5|1026.9|1021.9|1026.9|1021.9|1026.5|1021.5|5
1635950470000|2021-11-03 14:41:10|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|10
1635950480000|2021-11-03 14:41:20|1027|1022|1026.9|1021.9|1027|1022|1026.9|1021.9|4
1635950490000|2021-11-03 14:41:30|1027|1022|1026.9|1021.9|1027|1022|1026.8|1021.8|8
1635950500000|2021-11-03 14:41:40|1027|1022|1027|1022|1027|1022|1027|1022|1
1635950510000|2021-11-03 14:41:50|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.8|1021.8|9
1635950520000|2021-11-03 14:42:00|1026.8|1021.8|1027.6|1022.6|1027.6|1022.6|1026.8|1021.8|6
1635950530000|2021-11-03 14:42:10|1027.5|1022.5|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|7
1635950540000|2021-11-03 14:42:20|1027.3|1022.3|1027|1022|1027.3|1022.3|1027|1022|4
1635950550000|2021-11-03 14:42:30|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1
1635950570000|2021-11-03 14:42:50|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.1|1022.1|5
1635950580000|2021-11-03 14:43:00|1027|1022|1027.4|1022.4|1027.4|1022.4|1026.9|1021.9|11
1635950590000|2021-11-03 14:43:10|1027.3|1022.3|1027.7|1022.7|1027.7|1022.7|1027.3|1022.3|7
1635950600000|2021-11-03 14:43:20|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|3
1635950610000|2021-11-03 14:43:30|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1
1635950630000|2021-11-03 14:43:50|1028|1023|1027.8|1022.8|1028.1|1023.1|1027.8|1022.8|3
1635950640000|2021-11-03 14:44:00|1027.6|1022.6|1027.5|1022.5|1027.8|1022.8|1027.5|1022.5|6
1635950650000|2021-11-03 14:44:10|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635950660000|2021-11-03 14:44:20|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635950670000|2021-11-03 14:44:30|1027.2|1022.2|1027|1022|1027.2|1022.2|1026.9|1021.9|5
1635950680000|2021-11-03 14:44:40|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|9
1635950690000|2021-11-03 14:44:50|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|8
1635950700000|2021-11-03 14:45:00|1027.2|1022.2|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|12
1635950710000|2021-11-03 14:45:10|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.6|1021.6|4
1635950720000|2021-11-03 14:45:20|1026.8|1021.8|1026.4|1021.4|1026.9|1021.9|1026.2|1021.2|18
1635950730000|2021-11-03 14:45:30|1026.3|1021.3|1026.9|1021.9|1026.9|1021.9|1026.3|1021.3|11
1635950740000|2021-11-03 14:45:40|1026.8|1021.8|1027.1|1022.1|1027.1|1022.1|1026.8|1021.8|6
1635950750000|2021-11-03 14:45:50|1027|1022|1027|1022|1027.1|1022.1|1027|1022|5
1635950760000|2021-11-03 14:46:00|1026.8|1021.8|1027.1|1022.1|1027.3|1022.3|1026.8|1021.8|8
1635950770000|2021-11-03 14:46:10|1027|1022|1027|1022|1027.3|1022.3|1027|1022|8
1635950780000|2021-11-03 14:46:20|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1027.1|1022.1|3
1635950790000|2021-11-03 14:46:30|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.2|1022.2|6
1635950800000|2021-11-03 14:46:40|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|6
1635950810000|2021-11-03 14:46:50|1028|1023|1028.2|1023.2|1028.2|1023.2|1028|1023|5
1635950820000|2021-11-03 14:47:00|1028.1|1023.1|1028.8|1023.8|1028.8|1023.8|1028.1|1023.1|8
1635950830000|2021-11-03 14:47:10|1028.6|1023.6|1028.3|1023.3|1028.7|1023.7|1028.2|1023.2|8
1635950840000|2021-11-03 14:47:20|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|8
1635950850000|2021-11-03 14:47:30|1028.4|1023.4|1028.9|1023.9|1028.9|1023.9|1028.4|1023.4|9
1635950860000|2021-11-03 14:47:40|1029|1024|1028.7|1023.7|1029|1024|1028.7|1023.7|13
1635950870000|2021-11-03 14:47:50|1028.8|1023.8|1029.3|1024.3|1029.4|1024.4|1028.8|1023.8|15
1635950880000|2021-11-03 14:48:00|1029.4|1024.4|1030.4|1025.4|1030.4|1025.4|1029.3|1024.3|16
1635950890000|2021-11-03 14:48:10|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1030.3|1025.3|10
1635950900000|2021-11-03 14:48:20|1030.2|1025.2|1030.4|1025.4|1030.6|1025.6|1030.2|1025.2|10
1635950910000|2021-11-03 14:48:30|1030.3|1025.3|1030.2|1025.2|1030.5|1025.5|1030.2|1025.2|5
1635950920000|2021-11-03 14:48:40|1030.3|1025.3|1029.6|1024.6|1030.3|1025.3|1029.6|1024.6|9
1635950930000|2021-11-03 14:48:50|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1635950940000|2021-11-03 14:49:00|1029.5|1024.5|1029.2|1024.2|1029.6|1024.6|1029.1|1024.1|10
1635950950000|2021-11-03 14:49:10|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.2|1024.2|4
1635950960000|2021-11-03 14:49:20|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1028.8|1023.8|5
1635950970000|2021-11-03 14:49:30|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|15
1635950980000|2021-11-03 14:49:40|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|6
1635950990000|2021-11-03 14:49:50|1029.2|1024.2|1028.7|1023.7|1029.2|1024.2|1028.6|1023.6|5
1635951000000|2021-11-03 14:50:00|1028.6|1023.6|1029.5|1024.5|1029.6|1024.6|1028.6|1023.6|11
1635951020000|2021-11-03 14:50:20|1029.1|1024.1|1029|1024|1029.2|1024.2|1028.9|1023.9|10
1635951030000|2021-11-03 14:50:30|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.8|1023.8|5
1635951040000|2021-11-03 14:50:40|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|4
1635951050000|2021-11-03 14:50:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1635951060000|2021-11-03 14:51:00|1029.1|1024.1|1029.8|1024.8|1029.8|1024.8|1029|1024|11
1635951070000|2021-11-03 14:51:10|1029.9|1024.9|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|4
1635951090000|2021-11-03 14:51:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|9
1635951100000|2021-11-03 14:51:40|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.2|1024.2|6
1635951110000|2021-11-03 14:51:50|1029.2|1024.2|1029|1024|1029.2|1024.2|1028.9|1023.9|6
1635951120000|2021-11-03 14:52:00|1028.9|1023.9|1028.4|1023.4|1029|1024|1028.4|1023.4|7
1635951130000|2021-11-03 14:52:10|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|9
1635951140000|2021-11-03 14:52:20|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1635951150000|2021-11-03 14:52:30|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|6
1635951160000|2021-11-03 14:52:40|1028.6|1023.6|1028.8|1023.8|1028.9|1023.9|1028.6|1023.6|5
1635951170000|2021-11-03 14:52:50|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|6
1635951180000|2021-11-03 14:53:00|1029|1024|1029.1|1024.1|1029.2|1024.2|1028.9|1023.9|10
1635951190000|2021-11-03 14:53:10|1029.2|1024.2|1029.7|1024.7|1029.7|1024.7|1029.1|1024.1|13
1635951200000|2021-11-03 14:53:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635951210000|2021-11-03 14:53:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|4
1635951220000|2021-11-03 14:53:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635951230000|2021-11-03 14:53:50|1029.8|1024.8|1030.6|1025.6|1030.6|1025.6|1029.7|1024.7|7
1635951240000|2021-11-03 14:54:00|1030.7|1025.7|1030.3|1025.3|1030.7|1025.7|1030.3|1025.3|3
1635951250000|2021-11-03 14:54:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|7
1635951260000|2021-11-03 14:54:20|1030.3|1025.3|1029.9|1024.9|1030.4|1025.4|1029.9|1024.9|6
1635951270000|2021-11-03 14:54:30|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635951280000|2021-11-03 14:54:40|1029.9|1024.9|1029.5|1024.5|1030|1025|1029.4|1024.4|11
1635951290000|2021-11-03 14:54:50|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|3
1635951300000|2021-11-03 14:55:00|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|2
1635951310000|2021-11-03 14:55:10|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|6
1635951320000|2021-11-03 14:55:20|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|3
1635951330000|2021-11-03 14:55:30|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|6
1635951340000|2021-11-03 14:55:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|3
1635951350000|2021-11-03 14:55:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1635951360000|2021-11-03 14:56:00|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|5
1635951370000|2021-11-03 14:56:10|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1635951380000|2021-11-03 14:56:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|3
1635951390000|2021-11-03 14:56:30|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1635951410000|2021-11-03 14:56:50|1030.8|1025.8|1031.3|1026.3|1031.3|1026.3|1030.8|1025.8|3
1635951420000|2021-11-03 14:57:00|1031.2|1026.2|1030.8|1025.8|1031.2|1026.2|1030.8|1025.8|3
1635951430000|2021-11-03 14:57:10|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.1|1026.1|7
1635951440000|2021-11-03 14:57:20|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|7
1635951450000|2021-11-03 14:57:30|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|18
1635951460000|2021-11-03 14:57:40|1030.9|1025.9|1030.6|1025.6|1030.9|1025.9|1030.6|1025.6|4
1635951470000|2021-11-03 14:57:50|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.4|1025.4|7
1635951480000|2021-11-03 14:58:00|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|10
1635951490000|2021-11-03 14:58:10|1030.3|1025.3|1030.6|1025.6|1030.6|1025.6|1030.3|1025.3|6
1635951500000|2021-11-03 14:58:20|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|5
1635951510000|2021-11-03 14:58:30|1030.1|1025.1|1029.9|1024.9|1030.2|1025.2|1029.8|1024.8|11
1635951520000|2021-11-03 14:58:40|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|4
1635951530000|2021-11-03 14:58:50|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|5
1635951540000|2021-11-03 14:59:00|1030|1025|1029.7|1024.7|1030|1025|1029.7|1024.7|5
1635951560000|2021-11-03 14:59:20|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|3
1635951570000|2021-11-03 14:59:30|1029.6|1024.6|1029.8|1024.8|1029.8|1024.8|1029.6|1024.6|3
1635951580000|2021-11-03 14:59:40|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1635951590000|2021-11-03 14:59:50|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|10
1635951600000|2021-11-03 15:00:00|1029.7|1024.7|1030.2|1025.2|1030.3|1025.3|1029.7|1024.7|4
1635951610000|2021-11-03 15:00:10|1030|1025|1030|1025|1030|1025|1029.9|1024.9|5
1635951620000|2021-11-03 15:00:20|1029.9|1024.9|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|11
1635951630000|2021-11-03 15:00:30|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|4
1635951640000|2021-11-03 15:00:40|1029.8|1024.8|1030.1|1025.1|1030.1|1025.1|1029.8|1024.8|10
1635951650000|2021-11-03 15:00:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1635951660000|2021-11-03 15:01:00|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|7
1635951670000|2021-11-03 15:01:10|1030.2|1025.2|1030.5|1025.5|1030.6|1025.6|1030.1|1025.1|7
1635951680000|2021-11-03 15:01:20|1030.4|1025.4|1030.8|1025.8|1030.8|1025.8|1030.3|1025.3|9
1635951690000|2021-11-03 15:01:30|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1635951700000|2021-11-03 15:01:40|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1635951710000|2021-11-03 15:01:50|1031.1|1026.1|1030.6|1025.6|1031.1|1026.1|1030.5|1025.5|21
1635951720000|2021-11-03 15:02:00|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.2|1025.2|9
1635951730000|2021-11-03 15:02:10|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|3
1635951740000|2021-11-03 15:02:20|1030.4|1025.4|1030.2|1025.2|1030.4|1025.4|1030.2|1025.2|5
1635951750000|2021-11-03 15:02:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635951760000|2021-11-03 15:02:40|1030|1025|1030|1025|1030|1025|1030|1025|1
1635951770000|2021-11-03 15:02:50|1030.1|1025.1|1029.8|1024.8|1030.1|1025.1|1029.7|1024.7|7
1635951780000|2021-11-03 15:03:00|1029.7|1024.7|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|3
1635951790000|2021-11-03 15:03:10|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|2
1635951800000|2021-11-03 15:03:20|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|3
1635951810000|2021-11-03 15:03:30|1028.8|1023.8|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|4
1635951820000|2021-11-03 15:03:40|1028.6|1023.6|1028.9|1023.9|1029|1024|1028.6|1023.6|5
1635951840000|2021-11-03 15:04:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.5|1023.5|4
1635951850000|2021-11-03 15:04:10|1028.5|1023.5|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|4
1635951860000|2021-11-03 15:04:20|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|6
1635951870000|2021-11-03 15:04:30|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|13
1635951880000|2021-11-03 15:04:40|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|3
1635951890000|2021-11-03 15:04:50|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|11
1635951900000|2021-11-03 15:05:00|1027.4|1022.4|1028.1|1023.1|1028.1|1023.1|1027.4|1022.4|5
1635951910000|2021-11-03 15:05:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635951920000|2021-11-03 15:05:20|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|2
1635951930000|2021-11-03 15:05:30|1028.2|1023.2|1027.8|1022.8|1028.2|1023.2|1027.6|1022.6|9
1635951940000|2021-11-03 15:05:40|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|4
1635951950000|2021-11-03 15:05:50|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|4
1635951960000|2021-11-03 15:06:00|1027.8|1022.8|1027.9|1022.9|1028|1023|1027.8|1022.8|4
1635951970000|2021-11-03 15:06:10|1028|1023|1028|1023|1028|1023|1027.9|1022.9|7
1635951980000|2021-11-03 15:06:20|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|3
1635952000000|2021-11-03 15:06:40|1028|1023|1028.3|1023.3|1028.3|1023.3|1028|1023|8
1635952010000|2021-11-03 15:06:50|1028.5|1023.5|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|3
1635952020000|2021-11-03 15:07:00|1028.1|1023.1|1028.7|1023.7|1028.7|1023.7|1027.9|1022.9|11
1635952040000|2021-11-03 15:07:20|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635952060000|2021-11-03 15:07:40|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|3
1635952070000|2021-11-03 15:07:50|1028.8|1023.8|1029.6|1024.6|1029.6|1024.6|1028.8|1023.8|15
1635952080000|2021-11-03 15:08:00|1029.7|1024.7|1029.9|1024.9|1029.9|1024.9|1029.7|1024.7|3
1635952110000|2021-11-03 15:08:30|1029.7|1024.7|1029.3|1024.3|1029.8|1024.8|1029.3|1024.3|5
1635952120000|2021-11-03 15:08:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635952130000|2021-11-03 15:08:50|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.1|1024.1|3
1635952140000|2021-11-03 15:09:00|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635952150000|2021-11-03 15:09:10|1029|1024|1028.9|1023.9|1029|1024|1028.8|1023.8|4
1635952180000|2021-11-03 15:09:40|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|4
1635952190000|2021-11-03 15:09:50|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635952200000|2021-11-03 15:10:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.7|1023.7|10
1635952210000|2021-11-03 15:10:10|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|5
1635952220000|2021-11-03 15:10:20|1029|1024|1029|1024|1029|1024|1029|1024|1
1635952240000|2021-11-03 15:10:40|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|3
1635952250000|2021-11-03 15:10:50|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|3
1635952260000|2021-11-03 15:11:00|1028.9|1023.9|1028.6|1023.6|1028.9|1023.9|1028.5|1023.5|22
1635952270000|2021-11-03 15:11:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|5
1635952280000|2021-11-03 15:11:20|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|14
1635952290000|2021-11-03 15:11:30|1028.8|1023.8|1028.9|1023.9|1029|1024|1028.8|1023.8|8
1635952300000|2021-11-03 15:11:40|1029|1024|1029|1024|1029|1024|1029|1024|1
1635952310000|2021-11-03 15:11:50|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|2
1635952330000|2021-11-03 15:12:10|1028.8|1023.8|1029|1024|1029|1024|1028.8|1023.8|3
1635952340000|2021-11-03 15:12:20|1028.9|1023.9|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|6
1635952350000|2021-11-03 15:12:30|1029|1024|1029.4|1024.4|1029.7|1024.7|1029|1024|12
1635952360000|2021-11-03 15:12:40|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|8
1635952370000|2021-11-03 15:12:50|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.3|1024.3|14
1635952380000|2021-11-03 15:13:00|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|18
1635952390000|2021-11-03 15:13:10|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|6
1635952410000|2021-11-03 15:13:30|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|5
1635952420000|2021-11-03 15:13:40|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1635952430000|2021-11-03 15:13:50|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|2
1635952440000|2021-11-03 15:14:00|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|9
1635952450000|2021-11-03 15:14:10|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|6
1635952460000|2021-11-03 15:14:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635952470000|2021-11-03 15:14:30|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1635952490000|2021-11-03 15:14:50|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.9|1023.9|3
1635952500000|2021-11-03 15:15:00|1029|1024|1029|1024|1029|1024|1029|1024|1
1635952510000|2021-11-03 15:15:10|1028.9|1023.9|1029.5|1024.5|1029.5|1024.5|1028.9|1023.9|7
1635952520000|2021-11-03 15:15:20|1029.7|1024.7|1029.7|1024.7|1030.1|1025.1|1029.7|1024.7|8
1635952530000|2021-11-03 15:15:30|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1635952540000|2021-11-03 15:15:40|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029|1024|7
1635952550000|2021-11-03 15:15:50|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1635952560000|2021-11-03 15:16:00|1029|1024|1029.7|1024.7|1029.8|1024.8|1029|1024|7
1635952570000|2021-11-03 15:16:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635952600000|2021-11-03 15:16:40|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1635952620000|2021-11-03 15:17:00|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635952630000|2021-11-03 15:17:10|1029.7|1024.7|1029.3|1024.3|1029.7|1024.7|1029.3|1024.3|3
1635952640000|2021-11-03 15:17:20|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|9
1635952650000|2021-11-03 15:17:30|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|6
1635952660000|2021-11-03 15:17:40|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1635952670000|2021-11-03 15:17:50|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|4
1635952680000|2021-11-03 15:18:00|1029|1024|1028.8|1023.8|1029|1024|1028.8|1023.8|5
1635952690000|2021-11-03 15:18:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|3
1635952710000|2021-11-03 15:18:30|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.8|1023.8|3
1635952720000|2021-11-03 15:18:40|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|2
1635952730000|2021-11-03 15:18:50|1029|1024|1028.9|1023.9|1029|1024|1028.9|1023.9|4
1635952740000|2021-11-03 15:19:00|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635952750000|2021-11-03 15:19:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|5
1635952760000|2021-11-03 15:19:20|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|6
1635952770000|2021-11-03 15:19:30|1029|1024|1029.3|1024.3|1029.3|1024.3|1029|1024|4
1635952780000|2021-11-03 15:19:40|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.8|1023.8|10
1635952790000|2021-11-03 15:19:50|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.8|1023.8|9
1635952800000|2021-11-03 15:20:00|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|5
1635952810000|2021-11-03 15:20:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1635952820000|2021-11-03 15:20:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635952830000|2021-11-03 15:20:30|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|9
1635952840000|2021-11-03 15:20:40|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1635952850000|2021-11-03 15:20:50|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1635952860000|2021-11-03 15:21:00|1029.2|1024.2|1030.6|1025.6|1030.6|1025.6|1029.2|1024.2|15
1635952870000|2021-11-03 15:21:10|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1030.3|1025.3|15
1635952880000|2021-11-03 15:21:20|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1635952890000|2021-11-03 15:21:30|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|14
1635952900000|2021-11-03 15:21:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|5
1635952910000|2021-11-03 15:21:50|1030.3|1025.3|1030.6|1025.6|1030.6|1025.6|1030.3|1025.3|8
1635952920000|2021-11-03 15:22:00|1030.5|1025.5|1030.6|1025.6|1030.7|1025.7|1030.5|1025.5|10
1635952930000|2021-11-03 15:22:10|1030.5|1025.5|1030.3|1025.3|1030.5|1025.5|1030.3|1025.3|3
1635952940000|2021-11-03 15:22:20|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|13
1635952950000|2021-11-03 15:22:30|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|4
1635952960000|2021-11-03 15:22:40|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|6
1635952980000|2021-11-03 15:23:00|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|6
1635953000000|2021-11-03 15:23:20|1030.7|1025.7|1030.9|1025.9|1031|1026|1030.7|1025.7|10
1635953010000|2021-11-03 15:23:30|1031|1026|1031|1026|1031|1026|1030.9|1025.9|7
1635953030000|2021-11-03 15:23:50|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|4
1635953040000|2021-11-03 15:24:00|1031.2|1026.2|1031.4|1026.4|1031.4|1026.4|1031.2|1026.2|3
1635953050000|2021-11-03 15:24:10|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1635953060000|2021-11-03 15:24:20|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|2
1635953070000|2021-11-03 15:24:30|1031.4|1026.4|1031.1|1026.1|1031.4|1026.4|1031.1|1026.1|3
1635953080000|2021-11-03 15:24:40|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1635953090000|2021-11-03 15:24:50|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|2
1635953100000|2021-11-03 15:25:00|1030.9|1025.9|1030.6|1025.6|1030.9|1025.9|1030.6|1025.6|7
1635953110000|2021-11-03 15:25:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|3
1635953120000|2021-11-03 15:25:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1635953130000|2021-11-03 15:25:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|6
1635953140000|2021-11-03 15:25:40|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|3
1635953150000|2021-11-03 15:25:50|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|8
1635953160000|2021-11-03 15:26:00|1030.4|1025.4|1030.5|1025.5|1030.6|1025.6|1030.4|1025.4|4
1635953170000|2021-11-03 15:26:10|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1030.5|1025.5|12
1635953180000|2021-11-03 15:26:20|1030.8|1025.8|1030.9|1025.9|1031|1026|1030.8|1025.8|22
1635953190000|2021-11-03 15:26:30|1031|1026|1031.1|1026.1|1031.2|1026.2|1030.9|1025.9|22
1635953200000|2021-11-03 15:26:40|1031|1026|1031.3|1026.3|1031.3|1026.3|1031|1026|4
1635953210000|2021-11-03 15:26:50|1031.4|1026.4|1031.8|1026.8|1031.9|1026.9|1031.4|1026.4|10
1635953220000|2021-11-03 15:27:00|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.8|1026.8|13
1635953230000|2021-11-03 15:27:10|1032|1027|1031.6|1026.6|1032|1027|1031.6|1026.6|3
1635953240000|2021-11-03 15:27:20|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|16
1635953250000|2021-11-03 15:27:30|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|12
1635953260000|2021-11-03 15:27:40|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|5
1635953270000|2021-11-03 15:27:50|1031.5|1026.5|1031.3|1026.3|1031.6|1026.6|1031.3|1026.3|5
1635953280000|2021-11-03 15:28:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|5
1635953290000|2021-11-03 15:28:10|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1635953300000|2021-11-03 15:28:20|1031.5|1026.5|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|10
1635953320000|2021-11-03 15:28:40|1031.7|1026.7|1032|1027|1032|1027|1031.7|1026.7|3
1635953330000|2021-11-03 15:28:50|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|3
1635953340000|2021-11-03 15:29:00|1032.3|1027.3|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|7
1635953350000|2021-11-03 15:29:10|1032.4|1027.4|1031.9|1026.9|1032.4|1027.4|1031.9|1026.9|6
1635953360000|2021-11-03 15:29:20|1031.8|1026.8|1031.4|1026.4|1031.9|1026.9|1031.4|1026.4|12
1635953370000|2021-11-03 15:29:30|1031.3|1026.3|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|14
1635953380000|2021-11-03 15:29:40|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.2|1026.2|8
1635953390000|2021-11-03 15:29:50|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|9
1635953400000|2021-11-03 15:30:00|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|5
1635953410000|2021-11-03 15:30:10|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|6
1635953420000|2021-11-03 15:30:20|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|4
1635953430000|2021-11-03 15:30:30|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|4
1635953440000|2021-11-03 15:30:40|1031.8|1026.8|1032.2|1027.2|1032.2|1027.2|1031.6|1026.6|10
1635953460000|2021-11-03 15:31:00|1032.3|1027.3|1032.2|1027.2|1033|1028|1032.2|1027.2|17
1635953470000|2021-11-03 15:31:10|1032.1|1027.1|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|8
1635953480000|2021-11-03 15:31:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1635953490000|2021-11-03 15:31:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1635953500000|2021-11-03 15:31:40|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1635953510000|2021-11-03 15:31:50|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.5|1026.5|9
1635953520000|2021-11-03 15:32:00|1031.6|1026.6|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|4
1635953530000|2021-11-03 15:32:10|1031.5|1026.5|1031.9|1026.9|1031.9|1026.9|1031.5|1026.5|13
1635953540000|2021-11-03 15:32:20|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|3
1635953550000|2021-11-03 15:32:30|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|3
1635953560000|2021-11-03 15:32:40|1031.8|1026.8|1032|1027|1032|1027|1031.7|1026.7|7
1635953570000|2021-11-03 15:32:50|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1635953580000|2021-11-03 15:33:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1635953590000|2021-11-03 15:33:10|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|14
1635953600000|2021-11-03 15:33:20|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|3
1635953610000|2021-11-03 15:33:30|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1635953620000|2021-11-03 15:33:40|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|5
1635953630000|2021-11-03 15:33:50|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|8
1635953640000|2021-11-03 15:34:00|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|5
1635953650000|2021-11-03 15:34:10|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1635953670000|2021-11-03 15:34:30|1032|1027|1032|1027|1032|1027|1031.9|1026.9|3
1635953690000|2021-11-03 15:34:50|1031.9|1026.9|1031.7|1026.7|1032|1027|1031.7|1026.7|5
1635953700000|2021-11-03 15:35:00|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|12
1635953710000|2021-11-03 15:35:10|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|7
1635953730000|2021-11-03 15:35:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1635953740000|2021-11-03 15:35:40|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|2
1635953750000|2021-11-03 15:35:50|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1635953790000|2021-11-03 15:36:30|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|4
1635953810000|2021-11-03 15:36:50|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1635953820000|2021-11-03 15:37:00|1032.3|1027.3|1032.9|1027.9|1033|1028|1032.3|1027.3|13
1635953830000|2021-11-03 15:37:10|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|9
1635953840000|2021-11-03 15:37:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|7
1635953850000|2021-11-03 15:37:30|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1635953860000|2021-11-03 15:37:40|1033|1028|1033|1028|1033|1028|1032.9|1027.9|11
1635953870000|2021-11-03 15:37:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1635953880000|2021-11-03 15:38:00|1032.9|1027.9|1032.4|1027.4|1032.9|1027.9|1032.4|1027.4|3
1635953890000|2021-11-03 15:38:10|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|8
1635953900000|2021-11-03 15:38:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|13
1635953910000|2021-11-03 15:38:30|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|8
1635953920000|2021-11-03 15:38:40|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1635953940000|2021-11-03 15:39:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635953950000|2021-11-03 15:39:10|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1635953960000|2021-11-03 15:39:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|9
1635953970000|2021-11-03 15:39:30|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|8
1635953980000|2021-11-03 15:39:40|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|2
1635954000000|2021-11-03 15:40:00|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|4
1635954020000|2021-11-03 15:40:20|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.4|1026.4|4
1635954060000|2021-11-03 15:41:00|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|4
1635954070000|2021-11-03 15:41:10|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1635954100000|2021-11-03 15:41:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1635954110000|2021-11-03 15:41:50|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1635954120000|2021-11-03 15:42:00|1031.1|1026.1|1031.4|1026.4|1031.4|1026.4|1031.1|1026.1|6
1635954130000|2021-11-03 15:42:10|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1635954140000|2021-11-03 15:42:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1635954150000|2021-11-03 15:42:30|1031.5|1026.5|1031.1|1026.1|1031.5|1026.5|1031.1|1026.1|3
1635954160000|2021-11-03 15:42:40|1031.2|1026.2|1031.8|1026.8|1031.8|1026.8|1031.2|1026.2|8
1635954170000|2021-11-03 15:42:50|1032|1027|1032|1027|1032|1027|1032|1027|1
1635954180000|2021-11-03 15:43:00|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|7
1635954190000|2021-11-03 15:43:10|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|6
1635954200000|2021-11-03 15:43:20|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|4
1635954210000|2021-11-03 15:43:30|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1635954220000|2021-11-03 15:43:40|1032|1027|1032|1027|1032.1|1027.1|1032|1027|3
1635954230000|2021-11-03 15:43:50|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032|1027|6
1635954240000|2021-11-03 15:44:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1635954250000|2021-11-03 15:44:10|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|11
1635954260000|2021-11-03 15:44:20|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032.4|1027.4|4
1635954270000|2021-11-03 15:44:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635954280000|2021-11-03 15:44:40|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|4
1635954290000|2021-11-03 15:44:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1635954300000|2021-11-03 15:45:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1635954350000|2021-11-03 15:45:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|13
1635954360000|2021-11-03 15:46:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|15
1635954390000|2021-11-03 15:46:30|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|9
1635954400000|2021-11-03 15:46:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1635954410000|2021-11-03 15:46:50|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|5
1635954420000|2021-11-03 15:47:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|16
1635954430000|2021-11-03 15:47:10|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|3
1635954440000|2021-11-03 15:47:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1635954450000|2021-11-03 15:47:30|1032.4|1027.4|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|6
1635954460000|2021-11-03 15:47:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|13
1635954470000|2021-11-03 15:47:50|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|7
1635954480000|2021-11-03 15:48:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635954490000|2021-11-03 15:48:10|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|6
1635954500000|2021-11-03 15:48:20|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1635954510000|2021-11-03 15:48:30|1032.4|1027.4|1032.1|1027.1|1032.4|1027.4|1032|1027|12
1635954520000|2021-11-03 15:48:40|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|12
1635954530000|2021-11-03 15:48:50|1032|1027|1032|1027|1032.1|1027.1|1032|1027|5
1635954540000|2021-11-03 15:49:00|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|6
1635954560000|2021-11-03 15:49:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1635954570000|2021-11-03 15:49:30|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|14
1635954580000|2021-11-03 15:49:40|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|8
1635954590000|2021-11-03 15:49:50|1031.6|1026.6|1031.9|1026.9|1032|1027|1031.6|1026.6|4
1635954600000|2021-11-03 15:50:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1635954620000|2021-11-03 15:50:20|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1635954630000|2021-11-03 15:50:30|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1635954650000|2021-11-03 15:50:50|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|8
1635954660000|2021-11-03 15:51:00|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|4
1635954670000|2021-11-03 15:51:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1635954690000|2021-11-03 15:51:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1635954700000|2021-11-03 15:51:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1635954720000|2021-11-03 15:52:00|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|8
1635954730000|2021-11-03 15:52:10|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|5
1635954740000|2021-11-03 15:52:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1635954750000|2021-11-03 15:52:30|1032.9|1027.9|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|6
1635954770000|2021-11-03 15:52:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1635954780000|2021-11-03 15:53:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1635954790000|2021-11-03 15:53:10|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1635954800000|2021-11-03 15:53:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1635954810000|2021-11-03 15:53:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|7
1635954830000|2021-11-03 15:53:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|8
1635954840000|2021-11-03 15:54:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|6
1635954850000|2021-11-03 15:54:10|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|15
1635954860000|2021-11-03 15:54:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|8
1635954870000|2021-11-03 15:54:30|1033.6|1028.6|1032.8|1027.8|1033.6|1028.6|1032.8|1027.8|3
1635954880000|2021-11-03 15:54:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1635954890000|2021-11-03 15:54:50|1033.1|1028.1|1033|1028|1033.2|1028.2|1033|1028|6
1635954900000|2021-11-03 15:55:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635954910000|2021-11-03 15:55:10|1033|1028|1032.7|1027.7|1033|1028|1032.7|1027.7|4
1635954920000|2021-11-03 15:55:20|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|3
1635954940000|2021-11-03 15:55:40|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.9|1027.9|4
1635954960000|2021-11-03 15:56:00|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|5
1635954970000|2021-11-03 15:56:10|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|5
1635954980000|2021-11-03 15:56:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1635954990000|2021-11-03 15:56:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635955000000|2021-11-03 15:56:40|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635955010000|2021-11-03 15:56:50|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1635955030000|2021-11-03 15:57:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1635955050000|2021-11-03 15:57:30|1033|1028|1033|1028|1033.1|1028.1|1032.9|1027.9|5
1635955060000|2021-11-03 15:57:40|1032.9|1027.9|1033.6|1028.6|1033.6|1028.6|1032.9|1027.9|5
1635955070000|2021-11-03 15:57:50|1033.7|1028.7|1034.4|1029.4|1034.4|1029.4|1033.7|1028.7|7
1635955080000|2021-11-03 15:58:00|1034|1029|1033.5|1028.5|1034.1|1029.1|1033.3|1028.3|17
1635955090000|2021-11-03 15:58:10|1033.4|1028.4|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|4
1635955100000|2021-11-03 15:58:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|9
1635955110000|2021-11-03 15:58:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635955120000|2021-11-03 15:58:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1635955130000|2021-11-03 15:58:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|12
1635955150000|2021-11-03 15:59:10|1033|1028|1032.8|1027.8|1033.1|1028.1|1032.8|1027.8|7
1635955160000|2021-11-03 15:59:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1635955170000|2021-11-03 15:59:30|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|3
1635955180000|2021-11-03 15:59:40|1032.9|1027.9|1032.6|1027.6|1032.9|1027.9|1032.6|1027.6|4
1635955190000|2021-11-03 15:59:50|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1635955200000|2021-11-03 16:00:00|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1635955210000|2021-11-03 16:00:10|1032.6|1027.6|1032.2|1027.2|1032.6|1027.6|1032.2|1027.2|5
1635955220000|2021-11-03 16:00:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1635955230000|2021-11-03 16:00:30|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|12
1635955240000|2021-11-03 16:00:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|5
1635955250000|2021-11-03 16:00:50|1032|1027|1032|1027|1032|1027|1031.9|1026.9|7
1635955260000|2021-11-03 16:01:00|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|3
1635955270000|2021-11-03 16:01:10|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|8
1635955280000|2021-11-03 16:01:20|1032|1027|1031.8|1026.8|1032|1027|1031.8|1026.8|5
1635955290000|2021-11-03 16:01:30|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|7
1635955310000|2021-11-03 16:01:50|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.5|1026.5|11
1635955320000|2021-11-03 16:02:00|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1635955340000|2021-11-03 16:02:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1635955360000|2021-11-03 16:02:40|1031.5|1026.5|1031|1026|1031.5|1026.5|1031|1026|4
1635955370000|2021-11-03 16:02:50|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1635955380000|2021-11-03 16:03:00|1031.3|1026.3|1030.8|1025.8|1031.3|1026.3|1030.8|1025.8|8
1635955390000|2021-11-03 16:03:10|1030.9|1025.9|1030.6|1025.6|1030.9|1025.9|1030.6|1025.6|8
1635955400000|2021-11-03 16:03:20|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|5
1635955410000|2021-11-03 16:03:30|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|6
1635955420000|2021-11-03 16:03:40|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1635955430000|2021-11-03 16:03:50|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|5
1635955440000|2021-11-03 16:04:00|1030.7|1025.7|1031.4|1026.4|1031.4|1026.4|1030.7|1025.7|7
1635955450000|2021-11-03 16:04:10|1031.6|1026.6|1031.5|1026.5|1032|1027|1031.5|1026.5|6
1635955460000|2021-11-03 16:04:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|3
1635955480000|2021-11-03 16:04:40|1031.5|1026.5|1030.9|1025.9|1031.5|1026.5|1030.9|1025.9|6
1635955500000|2021-11-03 16:05:00|1030.8|1025.8|1030.7|1025.7|1030.9|1025.9|1030.7|1025.7|6
1635955510000|2021-11-03 16:05:10|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|6
1635955520000|2021-11-03 16:05:20|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|2
1635955530000|2021-11-03 16:05:30|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|4
1635955540000|2021-11-03 16:05:40|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1635955550000|2021-11-03 16:05:50|1030|1025|1030|1025|1030|1025|1029.9|1024.9|13
1635955560000|2021-11-03 16:06:00|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|4
1635955570000|2021-11-03 16:06:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1635955580000|2021-11-03 16:06:20|1030.4|1025.4|1030.5|1025.5|1030.6|1025.6|1030.4|1025.4|6
1635955590000|2021-11-03 16:06:30|1030.7|1025.7|1030.9|1025.9|1031|1026|1030.7|1025.7|11
1635955600000|2021-11-03 16:06:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1635955610000|2021-11-03 16:06:50|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|5
1635955620000|2021-11-03 16:07:00|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1635955630000|2021-11-03 16:07:10|1030.7|1025.7|1031.4|1026.4|1031.4|1026.4|1030.6|1025.6|8
1635955640000|2021-11-03 16:07:20|1031.5|1026.5|1031.2|1026.2|1031.5|1026.5|1031.2|1026.2|8
1635955650000|2021-11-03 16:07:30|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1635955660000|2021-11-03 16:07:40|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|3
1635955670000|2021-11-03 16:07:50|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|6
1635955680000|2021-11-03 16:08:00|1031|1026|1031|1026|1031|1026|1031|1026|1
1635955690000|2021-11-03 16:08:10|1031.1|1026.1|1030.9|1025.9|1031.2|1026.2|1030.9|1025.9|4
1635955700000|2021-11-03 16:08:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1635955710000|2021-11-03 16:08:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1635955720000|2021-11-03 16:08:40|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|6
1635955730000|2021-11-03 16:08:50|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1635955740000|2021-11-03 16:09:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635955750000|2021-11-03 16:09:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635955760000|2021-11-03 16:09:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1635955770000|2021-11-03 16:09:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|11
1635955780000|2021-11-03 16:09:40|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|5
1635955790000|2021-11-03 16:09:50|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|6
1635955800000|2021-11-03 16:10:00|1030.5|1025.5|1030.7|1025.7|1030.8|1025.8|1030.4|1025.4|6
1635955810000|2021-11-03 16:10:10|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1635955820000|2021-11-03 16:10:20|1030.9|1025.9|1030.8|1025.8|1031|1026|1030.8|1025.8|10
1635955830000|2021-11-03 16:10:30|1030.7|1025.7|1029.5|1024.5|1030.8|1025.8|1029.5|1024.5|11
1635955840000|2021-11-03 16:10:40|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.5|1024.5|7
1635955850000|2021-11-03 16:10:50|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|2
1635955860000|2021-11-03 16:11:00|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|2
1635955870000|2021-11-03 16:11:10|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635955880000|2021-11-03 16:11:20|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|9
1635955900000|2021-11-03 16:11:40|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|2
1635955910000|2021-11-03 16:11:50|1029.5|1024.5|1029.8|1024.8|1029.8|1024.8|1029.5|1024.5|3
1635955920000|2021-11-03 16:12:00|1029.9|1024.9|1030|1025|1030.2|1025.2|1029.9|1024.9|6
1635955930000|2021-11-03 16:12:10|1029.9|1024.9|1030.2|1025.2|1030.2|1025.2|1029.9|1024.9|4
1635955940000|2021-11-03 16:12:20|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|7
1635955970000|2021-11-03 16:12:50|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|3
1635956000000|2021-11-03 16:13:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635956010000|2021-11-03 16:13:30|1030|1025|1030.2|1025.2|1030.2|1025.2|1030|1025|3
1635956020000|2021-11-03 16:13:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|5
1635956040000|2021-11-03 16:14:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635956050000|2021-11-03 16:14:10|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|6
1635956060000|2021-11-03 16:14:20|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|3
1635956070000|2021-11-03 16:14:30|1030.2|1025.2|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|3
1635956080000|2021-11-03 16:14:40|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1635956090000|2021-11-03 16:14:50|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1635956100000|2021-11-03 16:15:00|1030.7|1025.7|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|11
1635956120000|2021-11-03 16:15:20|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|3
1635956130000|2021-11-03 16:15:30|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1635956140000|2021-11-03 16:15:40|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|6
1635956150000|2021-11-03 16:15:50|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1635956170000|2021-11-03 16:16:10|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1635956180000|2021-11-03 16:16:20|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|2
1635956190000|2021-11-03 16:16:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1635956220000|2021-11-03 16:17:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1635956240000|2021-11-03 16:17:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1635956250000|2021-11-03 16:17:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1635956260000|2021-11-03 16:17:40|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1635956270000|2021-11-03 16:17:50|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1635956280000|2021-11-03 16:18:00|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|6
1635956290000|2021-11-03 16:18:10|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|8
1635956300000|2021-11-03 16:18:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635956310000|2021-11-03 16:18:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|10
1635956320000|2021-11-03 16:18:40|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|5
1635956330000|2021-11-03 16:18:50|1029.6|1024.6|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|8
1635956340000|2021-11-03 16:19:00|1029.5|1024.5|1029.2|1024.2|1029.6|1024.6|1029.2|1024.2|10
1635956350000|2021-11-03 16:19:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635956360000|2021-11-03 16:19:20|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|2
1635956390000|2021-11-03 16:19:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1635956400000|2021-11-03 16:20:00|1029.1|1024.1|1028.8|1023.8|1029.1|1024.1|1028.3|1023.3|14
1635956410000|2021-11-03 16:20:10|1029|1024|1028.8|1023.8|1029|1024|1028.8|1023.8|3
1635956420000|2021-11-03 16:20:20|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|20
1635956430000|2021-11-03 16:20:30|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.8|1023.8|6
1635956440000|2021-11-03 16:20:40|1028.9|1023.9|1029.3|1024.3|1029.3|1024.3|1028.8|1023.8|8
1635956450000|2021-11-03 16:20:50|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|13
1635956460000|2021-11-03 16:21:00|1029.1|1024.1|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|7
1635956470000|2021-11-03 16:21:10|1029|1024|1029|1024|1029|1024|1029|1024|1
1635956490000|2021-11-03 16:21:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1635956500000|2021-11-03 16:21:40|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|8
1635956510000|2021-11-03 16:21:50|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|4
1635956520000|2021-11-03 16:22:00|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1
1635956530000|2021-11-03 16:22:10|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1635956540000|2021-11-03 16:22:20|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|5
1635956550000|2021-11-03 16:22:30|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|6
1635956590000|2021-11-03 16:23:10|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|4
1635956600000|2021-11-03 16:23:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|5
1635956620000|2021-11-03 16:23:40|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|13
1635956630000|2021-11-03 16:23:50|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1635956650000|2021-11-03 16:24:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1635956660000|2021-11-03 16:24:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635956670000|2021-11-03 16:24:30|1029.4|1024.4|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|4
1635956680000|2021-11-03 16:24:40|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|4
1635956690000|2021-11-03 16:24:50|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|6
1635956700000|2021-11-03 16:25:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|4
1635956710000|2021-11-03 16:25:10|1029.3|1024.3|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|4
1635956750000|2021-11-03 16:25:50|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|18
1635956760000|2021-11-03 16:26:00|1029.3|1024.3|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|19
1635956770000|2021-11-03 16:26:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635956780000|2021-11-03 16:26:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|5
1635956790000|2021-11-03 16:26:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635956810000|2021-11-03 16:26:50|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|3
1635956830000|2021-11-03 16:27:10|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|8
1635956840000|2021-11-03 16:27:20|1029.8|1024.8|1030.1|1025.1|1030.1|1025.1|1029.8|1024.8|4
1635956850000|2021-11-03 16:27:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1635956860000|2021-11-03 16:27:40|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1635956870000|2021-11-03 16:27:50|1029.9|1024.9|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|3
1635956880000|2021-11-03 16:28:00|1030|1025|1030|1025|1030.1|1025.1|1030|1025|5
1635956890000|2021-11-03 16:28:10|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|10
1635956900000|2021-11-03 16:28:20|1029.9|1024.9|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|4
1635956910000|2021-11-03 16:28:30|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|2
1635956920000|2021-11-03 16:28:40|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|6
1635956930000|2021-11-03 16:28:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635956940000|2021-11-03 16:29:00|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|13
1635956950000|2021-11-03 16:29:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|5
1635956960000|2021-11-03 16:29:20|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1635956970000|2021-11-03 16:29:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|3
1635956990000|2021-11-03 16:29:50|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|15
1635957000000|2021-11-03 16:30:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635957010000|2021-11-03 16:30:10|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|4
1635957020000|2021-11-03 16:30:20|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|5
1635957030000|2021-11-03 16:30:30|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|5
1635957040000|2021-11-03 16:30:40|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|3
1635957060000|2021-11-03 16:31:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635957080000|2021-11-03 16:31:20|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|7
1635957090000|2021-11-03 16:31:30|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635957100000|2021-11-03 16:31:40|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.3|1023.3|6
1635957110000|2021-11-03 16:31:50|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|2
1635957120000|2021-11-03 16:32:00|1028.4|1023.4|1028|1023|1028.5|1023.5|1028|1023|8
1635957130000|2021-11-03 16:32:10|1027.9|1022.9|1028|1023|1028|1023|1027.7|1022.7|12
1635957140000|2021-11-03 16:32:20|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1635957170000|2021-11-03 16:32:50|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635957180000|2021-11-03 16:33:00|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.3|1022.3|4
1635957190000|2021-11-03 16:33:10|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1635957200000|2021-11-03 16:33:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635957210000|2021-11-03 16:33:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|5
1635957220000|2021-11-03 16:33:40|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635957240000|2021-11-03 16:34:00|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|3
1635957250000|2021-11-03 16:34:10|1027.4|1022.4|1027.7|1022.7|1027.7|1022.7|1027.4|1022.4|4
1635957260000|2021-11-03 16:34:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635957270000|2021-11-03 16:34:30|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635957300000|2021-11-03 16:35:00|1027.3|1022.3|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|9
1635957310000|2021-11-03 16:35:10|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|5
1635957320000|2021-11-03 16:35:20|1027.2|1022.2|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|2
1635957330000|2021-11-03 16:35:30|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1635957340000|2021-11-03 16:35:40|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|5
1635957350000|2021-11-03 16:35:50|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|3
1635957360000|2021-11-03 16:36:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|2
1635957370000|2021-11-03 16:36:10|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|3
1635957380000|2021-11-03 16:36:20|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635957400000|2021-11-03 16:36:40|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635957410000|2021-11-03 16:36:50|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635957430000|2021-11-03 16:37:10|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1635957440000|2021-11-03 16:37:20|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|3
1635957450000|2021-11-03 16:37:30|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1635957460000|2021-11-03 16:37:40|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635957470000|2021-11-03 16:37:50|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635957480000|2021-11-03 16:38:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|4
1635957490000|2021-11-03 16:38:10|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.8|1023.8|2
1635957500000|2021-11-03 16:38:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1
1635957510000|2021-11-03 16:38:30|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1029.2|1024.2|5
1635957530000|2021-11-03 16:38:50|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1635957540000|2021-11-03 16:39:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1635957550000|2021-11-03 16:39:10|1029.2|1024.2|1029|1024|1029.3|1024.3|1029|1024|9
1635957570000|2021-11-03 16:39:30|1029.1|1024.1|1029|1024|1029.1|1024.1|1028.9|1023.9|4
1635957580000|2021-11-03 16:39:40|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|8
1635957590000|2021-11-03 16:39:50|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635957600000|2021-11-03 16:40:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635957610000|2021-11-03 16:40:10|1028.9|1023.9|1029.2|1024.2|1029.3|1024.3|1028.9|1023.9|7
1635957620000|2021-11-03 16:40:20|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1635957630000|2021-11-03 16:40:30|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635957650000|2021-11-03 16:40:50|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|4
1635957660000|2021-11-03 16:41:00|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|3
1635957690000|2021-11-03 16:41:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1635957700000|2021-11-03 16:41:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1635957710000|2021-11-03 16:41:50|1029.6|1024.6|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|4
1635957720000|2021-11-03 16:42:00|1029.6|1024.6|1029.2|1024.2|1029.6|1024.6|1029.2|1024.2|2
1635957730000|2021-11-03 16:42:10|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1635957740000|2021-11-03 16:42:20|1028.8|1023.8|1028.3|1023.3|1028.9|1023.9|1028.3|1023.3|9
1635957770000|2021-11-03 16:42:50|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|2
1635957780000|2021-11-03 16:43:00|1028|1023|1027.9|1022.9|1028|1023|1027.8|1022.8|4
1635957790000|2021-11-03 16:43:10|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635957800000|2021-11-03 16:43:20|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635957810000|2021-11-03 16:43:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635957830000|2021-11-03 16:43:50|1027.6|1022.6|1028.4|1023.4|1028.4|1023.4|1027.5|1022.5|9
1635957840000|2021-11-03 16:44:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635957850000|2021-11-03 16:44:10|1028.6|1023.6|1028.8|1023.8|1028.9|1023.9|1028.6|1023.6|5
1635957870000|2021-11-03 16:44:30|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635957880000|2021-11-03 16:44:40|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635957890000|2021-11-03 16:44:50|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635957900000|2021-11-03 16:45:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635957910000|2021-11-03 16:45:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|2
1635957920000|2021-11-03 16:45:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635957930000|2021-11-03 16:45:30|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|4
1635957940000|2021-11-03 16:45:40|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|8
1635957950000|2021-11-03 16:45:50|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|23
1635957960000|2021-11-03 16:46:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|20
1635957970000|2021-11-03 16:46:10|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|3
1635957980000|2021-11-03 16:46:20|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|7
1635957990000|2021-11-03 16:46:30|1028.5|1023.5|1028.5|1023.5|1028.8|1023.8|1028.5|1023.5|7
1635958000000|2021-11-03 16:46:40|1028.6|1023.6|1028.7|1023.7|1028.9|1023.9|1028.6|1023.6|4
1635958010000|2021-11-03 16:46:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|3
1635958020000|2021-11-03 16:47:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|4
1635958040000|2021-11-03 16:47:20|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|4
1635958050000|2021-11-03 16:47:30|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1635958060000|2021-11-03 16:47:40|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1635958070000|2021-11-03 16:47:50|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|5
1635958100000|2021-11-03 16:48:20|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635958140000|2021-11-03 16:49:00|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635958160000|2021-11-03 16:49:20|1029|1024|1029|1024|1029.1|1024.1|1029|1024|3
1635958170000|2021-11-03 16:49:30|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|10
1635958180000|2021-11-03 16:49:40|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|10
1635958190000|2021-11-03 16:49:50|1029.1|1024.1|1029|1024|1029.1|1024.1|1028.9|1023.9|8
1635958200000|2021-11-03 16:50:00|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|2
1635958210000|2021-11-03 16:50:10|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|10
1635958220000|2021-11-03 16:50:20|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|14
1635958230000|2021-11-03 16:50:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1635958240000|2021-11-03 16:50:40|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|4
1635958250000|2021-11-03 16:50:50|1029|1024|1029.2|1024.2|1029.3|1024.3|1029|1024|6
1635958260000|2021-11-03 16:51:00|1029|1024|1028.7|1023.7|1029.1|1024.1|1028.7|1023.7|6
1635958270000|2021-11-03 16:51:10|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|3
1635958280000|2021-11-03 16:51:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635958290000|2021-11-03 16:51:30|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635958300000|2021-11-03 16:51:40|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635958310000|2021-11-03 16:51:50|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|4
1635958360000|2021-11-03 16:52:40|1029|1024|1028.8|1023.8|1029|1024|1028.8|1023.8|2
1635958370000|2021-11-03 16:52:50|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|8
1635958380000|2021-11-03 16:53:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|4
1635958390000|2021-11-03 16:53:10|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|6
1635958400000|2021-11-03 16:53:20|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635958430000|2021-11-03 16:53:50|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|2
1635958440000|2021-11-03 16:54:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|4
1635958450000|2021-11-03 16:54:10|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635958470000|2021-11-03 16:54:30|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635958480000|2021-11-03 16:54:40|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|15
1635958490000|2021-11-03 16:54:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|7
1635958500000|2021-11-03 16:55:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|6
1635958510000|2021-11-03 16:55:10|1028.6|1023.6|1028.7|1023.7|1028.8|1023.8|1028.6|1023.6|9
1635958520000|2021-11-03 16:55:20|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635958530000|2021-11-03 16:55:30|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|4
1635958540000|2021-11-03 16:55:40|1029|1024|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|3
1635958550000|2021-11-03 16:55:50|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635958560000|2021-11-03 16:56:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635958570000|2021-11-03 16:56:10|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|5
1635958580000|2021-11-03 16:56:20|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|10
1635958590000|2021-11-03 16:56:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|7
1635958600000|2021-11-03 16:56:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635958610000|2021-11-03 16:56:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635958620000|2021-11-03 16:57:00|1028.6|1023.6|1029|1024|1029|1024|1028.6|1023.6|6
1635958630000|2021-11-03 16:57:10|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1635958660000|2021-11-03 16:57:40|1029|1024|1028.8|1023.8|1029.1|1024.1|1028.8|1023.8|4
1635958670000|2021-11-03 16:57:50|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635958680000|2021-11-03 16:58:00|1028.8|1023.8|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|2
1635958690000|2021-11-03 16:58:10|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.6|1023.6|3
1635958700000|2021-11-03 16:58:20|1028.5|1023.5|1028.7|1023.7|1028.7|1023.7|1028.5|1023.5|3
1635958710000|2021-11-03 16:58:30|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|2
1635958720000|2021-11-03 16:58:40|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|8
1635958730000|2021-11-03 16:58:50|1028.6|1023.6|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|3
1635958740000|2021-11-03 16:59:00|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635958750000|2021-11-03 16:59:10|1028|1023|1028.1|1023.1|1028.1|1023.1|1028|1023|2
1635958760000|2021-11-03 16:59:20|1028|1023|1028|1023|1028.1|1023.1|1028|1023|3
1635958780000|2021-11-03 16:59:40|1027.9|1022.9|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|2
1635958790000|2021-11-03 16:59:50|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.7|1022.7|9
1635958800000|2021-11-03 17:00:00|1027.8|1022.8|1028.1|1023.1|1028.1|1023.1|1027.8|1022.8|4
1635958810000|2021-11-03 17:00:10|1028|1023|1028.1|1023.1|1028.2|1023.2|1028|1023|6
1635958820000|2021-11-03 17:00:20|1028|1023|1027.4|1022.4|1028|1023|1027.4|1022.4|3
1635958830000|2021-11-03 17:00:30|1027.3|1022.3|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|5
1635958840000|2021-11-03 17:00:40|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|10
1635958850000|2021-11-03 17:00:50|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635958860000|2021-11-03 17:01:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1635958870000|2021-11-03 17:01:10|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|3
1635958880000|2021-11-03 17:01:20|1027|1022|1027|1022|1027.1|1022.1|1027|1022|5
1635958900000|2021-11-03 17:01:40|1026.9|1021.9|1026.4|1021.4|1026.9|1021.9|1026.4|1021.4|6
1635958910000|2021-11-03 17:01:50|1026.5|1021.5|1025.7|1020.7|1026.5|1021.5|1025.7|1020.7|17
1635958920000|2021-11-03 17:02:00|1025.8|1020.8|1026.7|1021.7|1026.7|1021.7|1025.8|1020.8|9
1635958930000|2021-11-03 17:02:10|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|5
1635958940000|2021-11-03 17:02:20|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|3
1635958950000|2021-11-03 17:02:30|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1635958960000|2021-11-03 17:02:40|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635958970000|2021-11-03 17:02:50|1025.8|1020.8|1025.5|1020.5|1025.8|1020.8|1025.5|1020.5|4
1635958980000|2021-11-03 17:03:00|1025.4|1020.4|1025.5|1020.5|1025.6|1020.6|1025.1|1020.1|11
1635958990000|2021-11-03 17:03:10|1025.4|1020.4|1025.1|1020.1|1025.4|1020.4|1025.1|1020.1|5
1635959000000|2021-11-03 17:03:20|1025|1020|1025.1|1020.1|1025.3|1020.3|1025|1020|9
1635959010000|2021-11-03 17:03:30|1025|1020|1025.1|1020.1|1025.2|1020.2|1025|1020|4
1635959020000|2021-11-03 17:03:40|1025|1020|1025|1020|1025|1020|1025|1020|1
1635959030000|2021-11-03 17:03:50|1024.9|1019.9|1025|1020|1025|1020|1024.8|1019.8|6
1635959040000|2021-11-03 17:04:00|1024.9|1019.9|1025.1|1020.1|1025.2|1020.2|1024.9|1019.9|14
1635959050000|2021-11-03 17:04:10|1025.2|1020.2|1025.3|1020.3|1025.5|1020.5|1025.2|1020.2|13
1635959060000|2021-11-03 17:04:20|1025.2|1020.2|1025.6|1020.6|1025.6|1020.6|1025.2|1020.2|7
1635959070000|2021-11-03 17:04:30|1025.5|1020.5|1025.7|1020.7|1025.8|1020.8|1025.5|1020.5|8
1635959080000|2021-11-03 17:04:40|1025.8|1020.8|1026.3|1021.3|1026.4|1021.4|1025.8|1020.8|11
1635959090000|2021-11-03 17:04:50|1026.4|1021.4|1026|1021|1026.4|1021.4|1025.8|1020.8|10
1635959100000|2021-11-03 17:05:00|1025.9|1020.9|1026.1|1021.1|1026.2|1021.2|1025.9|1020.9|5
1635959120000|2021-11-03 17:05:20|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|8
1635959130000|2021-11-03 17:05:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1635959140000|2021-11-03 17:05:40|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|6
1635959150000|2021-11-03 17:05:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635959160000|2021-11-03 17:06:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1635959170000|2021-11-03 17:06:10|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|2
1635959180000|2021-11-03 17:06:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1635959210000|2021-11-03 17:06:50|1026|1021|1026|1021|1026.1|1021.1|1025.9|1020.9|9
1635959220000|2021-11-03 17:07:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|7
1635959230000|2021-11-03 17:07:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1635959240000|2021-11-03 17:07:20|1025.9|1020.9|1026|1021|1026|1021|1025.8|1020.8|4
1635959260000|2021-11-03 17:07:40|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|4
1635959270000|2021-11-03 17:07:50|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|3
1635959280000|2021-11-03 17:08:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1635959300000|2021-11-03 17:08:20|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|4
1635959310000|2021-11-03 17:08:30|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1635959330000|2021-11-03 17:08:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1635959340000|2021-11-03 17:09:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1635959350000|2021-11-03 17:09:10|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|5
1635959360000|2021-11-03 17:09:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1635959370000|2021-11-03 17:09:30|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|4
1635959380000|2021-11-03 17:09:40|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|10
1635959390000|2021-11-03 17:09:50|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|5
1635959400000|2021-11-03 17:10:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|4
1635959420000|2021-11-03 17:10:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1635959430000|2021-11-03 17:10:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1635959440000|2021-11-03 17:10:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1635959450000|2021-11-03 17:10:50|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1635959470000|2021-11-03 17:11:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1635959480000|2021-11-03 17:11:20|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1635959490000|2021-11-03 17:11:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1635959500000|2021-11-03 17:11:40|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|2
1635959510000|2021-11-03 17:11:50|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1635959520000|2021-11-03 17:12:00|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|3
1635959530000|2021-11-03 17:12:10|1026.7|1021.7|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|3
1635959540000|2021-11-03 17:12:20|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|5
1635959550000|2021-11-03 17:12:30|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|6
1635959560000|2021-11-03 17:12:40|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|4
1635959570000|2021-11-03 17:12:50|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|5
1635959580000|2021-11-03 17:13:00|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|5
1635959590000|2021-11-03 17:13:10|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|4
1635959600000|2021-11-03 17:13:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|3
1635959620000|2021-11-03 17:13:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635959630000|2021-11-03 17:13:50|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|4
1635959640000|2021-11-03 17:14:00|1026.7|1021.7|1026.7|1021.7|1026.9|1021.9|1026.6|1021.6|13
1635959650000|2021-11-03 17:14:10|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|7
1635959660000|2021-11-03 17:14:20|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|2
1635959670000|2021-11-03 17:14:30|1026.2|1021.2|1026|1021|1026.2|1021.2|1026|1021|5
1635959680000|2021-11-03 17:14:40|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635959690000|2021-11-03 17:14:50|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|4
1635959700000|2021-11-03 17:15:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|7
1635959710000|2021-11-03 17:15:10|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|10
1635959720000|2021-11-03 17:15:20|1026|1021|1025.8|1020.8|1026|1021|1025.8|1020.8|3
1635959740000|2021-11-03 17:15:40|1025.9|1020.9|1026.1|1021.1|1026.2|1021.2|1025.9|1020.9|5
1635959750000|2021-11-03 17:15:50|1026.2|1021.2|1026|1021|1026.2|1021.2|1026|1021|3
1635959760000|2021-11-03 17:16:00|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1635959770000|2021-11-03 17:16:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635959780000|2021-11-03 17:16:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|9
1635959790000|2021-11-03 17:16:30|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|5
1635959800000|2021-11-03 17:16:40|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1635959810000|2021-11-03 17:16:50|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1635959820000|2021-11-03 17:17:00|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|7
1635959830000|2021-11-03 17:17:10|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|3
1635959840000|2021-11-03 17:17:20|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|5
1635959850000|2021-11-03 17:17:30|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|3
1635959860000|2021-11-03 17:17:40|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1635959870000|2021-11-03 17:17:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|5
1635959900000|2021-11-03 17:18:20|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635959910000|2021-11-03 17:18:30|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|5
1635959920000|2021-11-03 17:18:40|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1635959930000|2021-11-03 17:18:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635959940000|2021-11-03 17:19:00|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1635959950000|2021-11-03 17:19:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1635959960000|2021-11-03 17:19:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635959970000|2021-11-03 17:19:30|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|4
1635959980000|2021-11-03 17:19:40|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1635959990000|2021-11-03 17:19:50|1026.2|1021.2|1026.4|1021.4|1026.4|1021.4|1026.2|1021.2|7
1635960000000|2021-11-03 17:20:00|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|4
1635960010000|2021-11-03 17:20:10|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|6
1635960030000|2021-11-03 17:20:30|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1635960040000|2021-11-03 17:20:40|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|4
1635960050000|2021-11-03 17:20:50|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1635960060000|2021-11-03 17:21:00|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1026|1021|7
1635960070000|2021-11-03 17:21:10|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|4
1635960080000|2021-11-03 17:21:20|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|8
1635960090000|2021-11-03 17:21:30|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|2
1635960100000|2021-11-03 17:21:40|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026|1021|3
1635960120000|2021-11-03 17:22:00|1026.4|1021.4|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|4
1635960130000|2021-11-03 17:22:10|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|3
1635960140000|2021-11-03 17:22:20|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|4
1635960150000|2021-11-03 17:22:30|1026.7|1021.7|1027|1022|1027|1022|1026.7|1021.7|11
1635960160000|2021-11-03 17:22:40|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635960170000|2021-11-03 17:22:50|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|5
1635960180000|2021-11-03 17:23:00|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027|1022|17
1635960190000|2021-11-03 17:23:10|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|3
1635960200000|2021-11-03 17:23:20|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|3
1635960210000|2021-11-03 17:23:30|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|7
1635960220000|2021-11-03 17:23:40|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|5
1635960230000|2021-11-03 17:23:50|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635960240000|2021-11-03 17:24:00|1026.9|1021.9|1026.7|1021.7|1026.9|1021.9|1026.7|1021.7|2
1635960250000|2021-11-03 17:24:10|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|4
1635960260000|2021-11-03 17:24:20|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1635960280000|2021-11-03 17:24:40|1026.5|1021.5|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|4
1635960300000|2021-11-03 17:25:00|1026.3|1021.3|1026.6|1021.6|1026.6|1021.6|1026.3|1021.3|11
1635960310000|2021-11-03 17:25:10|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|4
1635960320000|2021-11-03 17:25:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1635960330000|2021-11-03 17:25:30|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.3|1021.3|5
1635960340000|2021-11-03 17:25:40|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|2
1635960360000|2021-11-03 17:26:00|1026.5|1021.5|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|6
1635960370000|2021-11-03 17:26:10|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1635960390000|2021-11-03 17:26:30|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1635960400000|2021-11-03 17:26:40|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|4
1635960410000|2021-11-03 17:26:50|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|6
1635960430000|2021-11-03 17:27:10|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1635960440000|2021-11-03 17:27:20|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|3
1635960450000|2021-11-03 17:27:30|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1635960470000|2021-11-03 17:27:50|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|4
1635960480000|2021-11-03 17:28:00|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|3
1635960530000|2021-11-03 17:28:50|1026.7|1021.7|1026.8|1021.8|1026.8|1021.8|1026.7|1021.7|2
1635960550000|2021-11-03 17:29:10|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|2
1635960580000|2021-11-03 17:29:40|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|3
1635960600000|2021-11-03 17:30:00|1027|1022|1027.5|1022.5|1027.5|1022.5|1027|1022|5
1635960610000|2021-11-03 17:30:10|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1635960620000|2021-11-03 17:30:20|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|8
1635960640000|2021-11-03 17:30:40|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|3
1635960650000|2021-11-03 17:30:50|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|4
1635960660000|2021-11-03 17:31:00|1027.6|1022.6|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|3
1635960710000|2021-11-03 17:31:50|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1
1635960720000|2021-11-03 17:32:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|4
1635960750000|2021-11-03 17:32:30|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1635960760000|2021-11-03 17:32:40|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1635960780000|2021-11-03 17:33:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635960790000|2021-11-03 17:33:10|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635960810000|2021-11-03 17:33:30|1027.7|1022.7|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|7
1635960820000|2021-11-03 17:33:40|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1635960830000|2021-11-03 17:33:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|14
1635960840000|2021-11-03 17:34:00|1027.5|1022.5|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|5
1635960850000|2021-11-03 17:34:10|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635960870000|2021-11-03 17:34:30|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|4
1635960880000|2021-11-03 17:34:40|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|4
1635960900000|2021-11-03 17:35:00|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|4
1635960910000|2021-11-03 17:35:10|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1
1635960930000|2021-11-03 17:35:30|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1027.6|1022.6|1
1635960950000|2021-11-03 17:35:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.3|1022.3|7
1635960960000|2021-11-03 17:36:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|8
1635960970000|2021-11-03 17:36:10|1027.5|1022.5|1027.7|1022.7|1027.7|1022.7|1027.4|1022.4|7
1635960980000|2021-11-03 17:36:20|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|4
1635960990000|2021-11-03 17:36:30|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|4
1635961000000|2021-11-03 17:36:40|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635961010000|2021-11-03 17:36:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1635961020000|2021-11-03 17:37:00|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|3
1635961040000|2021-11-03 17:37:20|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|2
1635961060000|2021-11-03 17:37:40|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1635961130000|2021-11-03 17:38:50|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|4
1635961140000|2021-11-03 17:39:00|1027.5|1022.5|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|4
1635961150000|2021-11-03 17:39:10|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|4
1635961160000|2021-11-03 17:39:20|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635961170000|2021-11-03 17:39:30|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.7|1022.7|2
1635961200000|2021-11-03 17:40:00|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.6|1022.6|5
1635961210000|2021-11-03 17:40:10|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|6
1635961220000|2021-11-03 17:40:20|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|4
1635961230000|2021-11-03 17:40:30|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1
1635961240000|2021-11-03 17:40:40|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.7|1022.7|3
1635961260000|2021-11-03 17:41:00|1027.9|1022.9|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|3
1635961290000|2021-11-03 17:41:30|1028|1023|1028|1023|1028|1023|1027.9|1022.9|3
1635961300000|2021-11-03 17:41:40|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.9|1022.9|7
1635961310000|2021-11-03 17:41:50|1028|1023|1028|1023|1028|1023|1028|1023|1
1635961320000|2021-11-03 17:42:00|1027.9|1022.9|1028|1023|1028|1023|1027.9|1022.9|2
1635961350000|2021-11-03 17:42:30|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635961360000|2021-11-03 17:42:40|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|2
1635961370000|2021-11-03 17:42:50|1028.4|1023.4|1029.1|1024.1|1029.1|1024.1|1028.4|1023.4|3
1635961380000|2021-11-03 17:43:00|1029|1024|1029|1024|1029|1024|1029|1024|1
1635961390000|2021-11-03 17:43:10|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1635961400000|2021-11-03 17:43:20|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1635961420000|2021-11-03 17:43:40|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|8
1635961430000|2021-11-03 17:43:50|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|12
1635961440000|2021-11-03 17:44:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|2
1635961460000|2021-11-03 17:44:20|1028.7|1023.7|1028.5|1023.5|1028.8|1023.8|1028.5|1023.5|7
1635961470000|2021-11-03 17:44:30|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1635961480000|2021-11-03 17:44:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1635961500000|2021-11-03 17:45:00|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635961520000|2021-11-03 17:45:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635961530000|2021-11-03 17:45:30|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|2
1635961540000|2021-11-03 17:45:40|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.4|1023.4|5
1635961550000|2021-11-03 17:45:50|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635961650000|2021-11-03 17:47:30|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|2
1635961660000|2021-11-03 17:47:40|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|8
1635961670000|2021-11-03 17:47:50|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028.2|1023.2|4
1635961680000|2021-11-03 17:48:00|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1028.2|1023.2|1
1635961760000|2021-11-03 17:49:20|1028|1023|1028|1023|1028|1023|1028|1023|1
1635961810000|2021-11-03 17:50:10|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1028.1|1023.1|1
1635961930000|2021-11-03 17:52:10|1028|1023|1028|1023|1028|1023|1028|1023|1
1635961940000|2021-11-03 17:52:20|1028.3|1023.3|1028.6|1023.6|1028.7|1023.7|1028.3|1023.3|6
1635962060000|2021-11-03 17:54:20|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1028.5|1023.5|1
1635962100000|2021-11-03 17:55:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.3|1023.3|3
1635962150000|2021-11-03 17:55:50|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1028.3|1023.3|1
1635962160000|2021-11-03 17:56:00|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.8|1023.8|3
1635962170000|2021-11-03 17:56:10|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635962200000|2021-11-03 17:56:40|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1635962220000|2021-11-03 17:57:00|1028.9|1023.9|1028.7|1023.7|1029|1024|1028.7|1023.7|3
1635962280000|2021-11-03 17:58:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1
1635962310000|2021-11-03 17:58:30|1028.7|1023.7|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|3
1635962360000|2021-11-03 17:59:20|1028.2|1023.2|1028.3|1023.3|1028.6|1023.6|1028.2|1023.2|3
1635962370000|2021-11-03 17:59:30|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1635962380000|2021-11-03 17:59:40|1027.6|1021.3|1031.8|1021.3|1031.8|1021.3|1027.6|1021.3|2
1635962400000|2021-11-03 18:00:00|1031.6|1021.1|1032.3|1021.7|1032.3|1021.7|1030.6|1020|20
1635962410000|2021-11-03 18:00:10|1032.4|1021.8|1031.4|1025.1|1033.2|1025.1|1030.8|1021.8|16
1635962420000|2021-11-03 18:00:20|1031.6|1025.3|1030.6|1025.6|1031.8|1026.4|1030.6|1025.3|7
1635962430000|2021-11-03 18:00:30|1030.7|1025.7|1030.5|1025.5|1031.5|1026.5|1030.5|1025.5|21
1635962440000|2021-11-03 18:00:40|1030.7|1025.7|1032.1|1027.1|1032.6|1027.6|1030.6|1025.6|39
1635962450000|2021-11-03 18:00:50|1032.2|1027.2|1033.1|1028.1|1033.1|1028.1|1031.5|1026.5|38
1635962460000|2021-11-03 18:01:00|1032.8|1027.8|1033.1|1028.1|1033.6|1028.6|1032.7|1027.7|31
1635962470000|2021-11-03 18:01:10|1033.2|1028.2|1032.9|1027.9|1034|1029|1032.7|1027.7|32
1635962480000|2021-11-03 18:01:20|1032.8|1027.8|1032.1|1027.1|1033.7|1028.7|1031.9|1026.9|36
1635962490000|2021-11-03 18:01:30|1032|1027|1032.5|1027.5|1032.6|1027.6|1032|1027|33
1635962500000|2021-11-03 18:01:40|1032.6|1027.6|1031.5|1026.5|1032.6|1027.6|1031.4|1026.4|22
1635962510000|2021-11-03 18:01:50|1031.6|1026.6|1031.8|1026.8|1032.2|1027.2|1031.6|1026.6|28
1635962520000|2021-11-03 18:02:00|1031.7|1026.7|1030.8|1025.8|1031.9|1026.9|1030.7|1025.7|28
1635962530000|2021-11-03 18:02:10|1030.7|1025.7|1030.2|1025.2|1030.9|1025.9|1030.2|1025.2|18
1635962540000|2021-11-03 18:02:20|1030|1025|1029.7|1024.7|1030|1025|1029.7|1024.7|6
1635962550000|2021-11-03 18:02:30|1029.8|1024.8|1030.2|1025.2|1030.2|1025.2|1029.7|1024.7|14
1635962560000|2021-11-03 18:02:40|1030.1|1025.1|1029.5|1024.5|1030.2|1025.2|1029.5|1024.5|16
1635962570000|2021-11-03 18:02:50|1029.6|1024.6|1028.1|1023.1|1029.6|1024.6|1028.1|1023.1|22
1635962580000|2021-11-03 18:03:00|1028|1023|1028.7|1023.7|1028.8|1023.8|1027.7|1022.7|21
1635962590000|2021-11-03 18:03:10|1028.8|1023.8|1029.6|1024.6|1029.7|1024.7|1028.8|1023.8|27
1635962600000|2021-11-03 18:03:20|1029.7|1024.7|1031.4|1026.4|1031.4|1026.4|1029.7|1024.7|12
1635962610000|2021-11-03 18:03:30|1031.3|1026.3|1031.2|1026.2|1031.4|1026.4|1030.7|1025.7|15
1635962620000|2021-11-03 18:03:40|1031.3|1026.3|1032.1|1027.1|1032.6|1027.6|1031.3|1026.3|25
1635962630000|2021-11-03 18:03:50|1031.7|1026.7|1032.1|1027.1|1032.1|1027.1|1030.8|1025.8|22
1635962640000|2021-11-03 18:04:00|1032|1027|1031.5|1026.5|1032|1027|1031.3|1026.3|11
1635962650000|2021-11-03 18:04:10|1031.6|1026.6|1032.8|1027.8|1032.8|1027.8|1031.6|1026.6|16
1635962660000|2021-11-03 18:04:20|1032.7|1027.7|1032.3|1027.3|1032.8|1027.8|1032.2|1027.2|23
1635962670000|2021-11-03 18:04:30|1032.4|1027.4|1033.2|1028.2|1033.2|1028.2|1032.4|1027.4|17
1635962680000|2021-11-03 18:04:40|1033.3|1028.3|1033.4|1028.4|1033.7|1028.7|1033|1028|25
1635962690000|2021-11-03 18:04:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|5
1635962700000|2021-11-03 18:05:00|1033.4|1028.4|1032.7|1027.7|1034.2|1029.2|1032.7|1027.7|24
1635962710000|2021-11-03 18:05:10|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|9
1635962720000|2021-11-03 18:05:20|1032.2|1027.2|1032|1027|1032.2|1027.2|1032|1027|3
1635962730000|2021-11-03 18:05:30|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|9
1635962740000|2021-11-03 18:05:40|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|8
1635962750000|2021-11-03 18:05:50|1032|1027|1032|1027|1032.1|1027.1|1032|1027|3
1635962760000|2021-11-03 18:06:00|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032|1027|10
1635962770000|2021-11-03 18:06:10|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|9
1635962780000|2021-11-03 18:06:20|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1635962790000|2021-11-03 18:06:30|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|6
1635962800000|2021-11-03 18:06:40|1032|1027|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|7
1635962810000|2021-11-03 18:06:50|1032|1027|1030.9|1025.9|1032|1027|1030.8|1025.8|14
1635962820000|2021-11-03 18:07:00|1030.7|1025.7|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|7
1635962830000|2021-11-03 18:07:10|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|7
1635962840000|2021-11-03 18:07:20|1031.3|1026.3|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|14
1635962850000|2021-11-03 18:07:30|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|4
1635962860000|2021-11-03 18:07:40|1031.2|1026.2|1030.9|1025.9|1031.2|1026.2|1030.8|1025.8|16
1635962870000|2021-11-03 18:07:50|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.5|1025.5|18
1635962880000|2021-11-03 18:08:00|1031.1|1026.1|1031.2|1026.2|1031.3|1026.3|1030.8|1025.8|20
1635962890000|2021-11-03 18:08:10|1031.3|1026.3|1031.2|1026.2|1031.6|1026.6|1030.8|1025.8|27
1635962900000|2021-11-03 18:08:20|1031.3|1026.3|1031.1|1026.1|1031.4|1026.4|1031|1026|23
1635962910000|2021-11-03 18:08:30|1031|1026|1030.9|1025.9|1031.5|1026.5|1030.8|1025.8|21
1635962920000|2021-11-03 18:08:40|1031|1026|1031.4|1026.4|1031.5|1026.5|1030.9|1025.9|25
1635962930000|2021-11-03 18:08:50|1031.3|1026.3|1031|1026|1031.5|1026.5|1031|1026|7
1635962940000|2021-11-03 18:09:00|1030.9|1025.9|1030.7|1025.7|1031|1026|1030.7|1025.7|11
1635962950000|2021-11-03 18:09:10|1030.8|1025.8|1030.2|1025.2|1030.8|1025.8|1030.2|1025.2|5
1635962960000|2021-11-03 18:09:20|1030.4|1025.4|1030.7|1025.7|1030.7|1025.7|1030.3|1025.3|12
1635962970000|2021-11-03 18:09:30|1030.4|1025.4|1030.5|1025.5|1030.8|1025.8|1030.2|1025.2|11
1635962980000|2021-11-03 18:09:40|1030.6|1025.6|1030.9|1025.9|1031.1|1026.1|1030.4|1025.4|22
1635962990000|2021-11-03 18:09:50|1030.8|1025.8|1030.9|1025.9|1031|1026|1030.6|1025.6|16
1635963000000|2021-11-03 18:10:00|1030.6|1025.6|1030.3|1025.3|1031|1026|1030.3|1025.3|25
1635963010000|2021-11-03 18:10:10|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.6|1024.6|21
1635963020000|2021-11-03 18:10:20|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|12
1635963030000|2021-11-03 18:10:30|1029.8|1024.8|1030.1|1025.1|1030.3|1025.3|1029.7|1024.7|12
1635963040000|2021-11-03 18:10:40|1030|1025|1030|1025|1030.2|1025.2|1029.9|1024.9|10
1635963050000|2021-11-03 18:10:50|1030.1|1025.1|1030|1025|1030.3|1025.3|1029.9|1024.9|19
1635963060000|2021-11-03 18:11:00|1029.9|1024.9|1029.8|1024.8|1030.2|1025.2|1029.7|1024.7|14
1635963070000|2021-11-03 18:11:10|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.3|1024.3|17
1635963080000|2021-11-03 18:11:20|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|11
1635963090000|2021-11-03 18:11:30|1029.6|1024.6|1030.1|1025.1|1030.1|1025.1|1029.6|1024.6|14
1635963100000|2021-11-03 18:11:40|1030|1025|1029.4|1024.4|1030|1025|1029.4|1024.4|16
1635963110000|2021-11-03 18:11:50|1029.5|1024.5|1029.7|1024.7|1029.8|1024.8|1029.5|1024.5|11
1635963120000|2021-11-03 18:12:00|1029.8|1024.8|1029.8|1024.8|1030.1|1025.1|1029.7|1024.7|16
1635963130000|2021-11-03 18:12:10|1029.9|1024.9|1029.4|1024.4|1029.9|1024.9|1029.4|1024.4|8
1635963140000|2021-11-03 18:12:20|1029.6|1024.6|1029.5|1024.5|1029.7|1024.7|1029.5|1024.5|8
1635963150000|2021-11-03 18:12:30|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1635963160000|2021-11-03 18:12:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|7
1635963170000|2021-11-03 18:12:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|11
1635963180000|2021-11-03 18:13:00|1029.6|1024.6|1030.4|1025.4|1030.4|1025.4|1029.4|1024.4|20
1635963190000|2021-11-03 18:13:10|1030.3|1025.3|1030.9|1025.9|1031.1|1026.1|1030.3|1025.3|13
1635963200000|2021-11-03 18:13:20|1031|1026|1031|1026|1031|1026|1030.9|1025.9|9
1635963210000|2021-11-03 18:13:30|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|9
1635963220000|2021-11-03 18:13:40|1031|1026|1031|1026|1031|1026|1031|1026|1
1635963230000|2021-11-03 18:13:50|1030.9|1025.9|1030.5|1025.5|1030.9|1025.9|1030.4|1025.4|11
1635963240000|2021-11-03 18:14:00|1030.6|1025.6|1031.4|1026.4|1031.4|1026.4|1030.4|1025.4|11
1635963250000|2021-11-03 18:14:10|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.2|1026.2|9
1635963260000|2021-11-03 18:14:20|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.2|1026.2|9
1635963270000|2021-11-03 18:14:30|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|8
1635963280000|2021-11-03 18:14:40|1031.1|1026.1|1030.9|1025.9|1031.1|1026.1|1030.6|1025.6|15
1635963290000|2021-11-03 18:14:50|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|14
1635963300000|2021-11-03 18:15:00|1030.8|1025.8|1029.9|1024.9|1031.2|1026.2|1029.9|1024.9|17
1635963310000|2021-11-03 18:15:10|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1029.9|1024.9|19
1635963320000|2021-11-03 18:15:20|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1029.9|1024.9|13
1635963330000|2021-11-03 18:15:30|1030.3|1025.3|1029.9|1024.9|1030.5|1025.5|1029.8|1024.8|13
1635963340000|2021-11-03 18:15:40|1030|1025|1029.3|1024.3|1030|1025|1029.3|1024.3|12
1635963350000|2021-11-03 18:15:50|1029.4|1024.4|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|10
1635963360000|2021-11-03 18:16:00|1029.5|1024.5|1029.8|1024.8|1030.1|1025.1|1029.4|1024.4|11
1635963370000|2021-11-03 18:16:10|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|12
1635963380000|2021-11-03 18:16:20|1029.5|1024.5|1029.8|1024.8|1030|1025|1029.5|1024.5|13
1635963390000|2021-11-03 18:16:30|1029.7|1024.7|1030.2|1025.2|1030.5|1025.5|1029.6|1024.6|25
1635963400000|2021-11-03 18:16:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1029.9|1024.9|15
1635963410000|2021-11-03 18:16:50|1030.4|1025.4|1030.7|1025.7|1030.8|1025.8|1030.4|1025.4|9
1635963420000|2021-11-03 18:17:00|1030.6|1025.6|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|7
1635963430000|2021-11-03 18:17:10|1030.7|1025.7|1030.2|1025.2|1030.7|1025.7|1030.1|1025.1|16
1635963440000|2021-11-03 18:17:20|1030.3|1025.3|1030.4|1025.4|1030.8|1025.8|1030.2|1025.2|13
1635963450000|2021-11-03 18:17:30|1030.3|1025.3|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|14
1635963460000|2021-11-03 18:17:40|1030.2|1025.2|1030|1025|1030.2|1025.2|1029.9|1024.9|10
1635963470000|2021-11-03 18:17:50|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|16
1635963480000|2021-11-03 18:18:00|1030|1025|1029.4|1024.4|1030|1025|1029.4|1024.4|13
1635963490000|2021-11-03 18:18:10|1029.3|1024.3|1029.7|1024.7|1029.7|1024.7|1029.3|1024.3|9
1635963500000|2021-11-03 18:18:20|1029.4|1024.4|1029.5|1024.5|1029.7|1024.7|1029.4|1024.4|9
1635963510000|2021-11-03 18:18:30|1029.7|1024.7|1029.9|1024.9|1030.1|1025.1|1029.7|1024.7|13
1635963520000|2021-11-03 18:18:40|1030.1|1025.1|1030.2|1025.2|1030.5|1025.5|1030|1025|11
1635963530000|2021-11-03 18:18:50|1030.5|1025.5|1030.8|1025.8|1030.9|1025.9|1030.4|1025.4|13
1635963540000|2021-11-03 18:19:00|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|11
1635963550000|2021-11-03 18:19:10|1031|1026|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|6
1635963560000|2021-11-03 18:19:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1635963570000|2021-11-03 18:19:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1635963580000|2021-11-03 18:19:40|1031.3|1026.3|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|8
1635963590000|2021-11-03 18:19:50|1031.7|1026.7|1032.1|1027.1|1032.2|1027.2|1031.7|1026.7|16
1635963600000|2021-11-03 18:20:00|1032.2|1027.2|1031.9|1026.9|1032.4|1027.4|1031.8|1026.8|16
1635963610000|2021-11-03 18:20:10|1031.7|1026.7|1031.6|1026.6|1031.9|1026.9|1031.6|1026.6|6
1635963620000|2021-11-03 18:20:20|1031.7|1026.7|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|5
1635963630000|2021-11-03 18:20:30|1031.2|1026.2|1031.3|1026.3|1031.5|1026.5|1031.2|1026.2|7
1635963640000|2021-11-03 18:20:40|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|5
1635963650000|2021-11-03 18:20:50|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1031.3|1026.3|11
1635963660000|2021-11-03 18:21:00|1031.4|1026.4|1032.3|1027.3|1032.3|1027.3|1031.4|1026.4|16
1635963670000|2021-11-03 18:21:10|1032.4|1027.4|1033|1028|1033.1|1028.1|1032.4|1027.4|22
1635963680000|2021-11-03 18:21:20|1033.1|1028.1|1032.6|1027.6|1033.1|1028.1|1032.5|1027.5|10
1635963690000|2021-11-03 18:21:30|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|11
1635963700000|2021-11-03 18:21:40|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|4
1635963710000|2021-11-03 18:21:50|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|3
1635963720000|2021-11-03 18:22:00|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032|1027|16
1635963730000|2021-11-03 18:22:10|1032.5|1027.5|1032.7|1027.7|1032.7|1027.7|1032.4|1027.4|16
1635963740000|2021-11-03 18:22:20|1032.6|1027.6|1032.8|1027.8|1032.9|1027.9|1032.6|1027.6|5
1635963750000|2021-11-03 18:22:30|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|6
1635963760000|2021-11-03 18:22:40|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|5
1635963770000|2021-11-03 18:22:50|1032.8|1027.8|1032.6|1027.6|1032.9|1027.9|1032.6|1027.6|5
1635963780000|2021-11-03 18:23:00|1032.5|1027.5|1032.5|1027.5|1032.7|1027.7|1032.4|1027.4|16
1635963790000|2021-11-03 18:23:10|1032.4|1027.4|1032.7|1027.7|1032.7|1027.7|1032.4|1027.4|16
1635963800000|2021-11-03 18:23:20|1032.8|1027.8|1032.6|1027.6|1032.9|1027.9|1032.6|1027.6|4
1635963810000|2021-11-03 18:23:30|1032.7|1027.7|1032.7|1027.7|1032.9|1027.9|1032.6|1027.6|15
1635963820000|2021-11-03 18:23:40|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.6|1027.6|13
1635963830000|2021-11-03 18:23:50|1032.9|1027.9|1033.2|1028.2|1033.4|1028.4|1032.9|1027.9|15
1635963840000|2021-11-03 18:24:00|1033.1|1028.1|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|11
1635963850000|2021-11-03 18:24:10|1033.3|1028.3|1034|1029|1034|1029|1033.2|1028.2|14
1635963860000|2021-11-03 18:24:20|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.8|1028.8|13
1635963870000|2021-11-03 18:24:30|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|14
1635963880000|2021-11-03 18:24:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|7
1635963890000|2021-11-03 18:24:50|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|5
1635963900000|2021-11-03 18:25:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|4
1635963910000|2021-11-03 18:25:10|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|7
1635963920000|2021-11-03 18:25:20|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|9
1635963930000|2021-11-03 18:25:30|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|16
1635963940000|2021-11-03 18:25:40|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|6
1635963950000|2021-11-03 18:25:50|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.4|1028.4|10
1635963960000|2021-11-03 18:26:00|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.3|1028.3|6
1635963970000|2021-11-03 18:26:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1635963980000|2021-11-03 18:26:20|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.8|1027.8|5
1635963990000|2021-11-03 18:26:30|1032.8|1027.8|1032.5|1027.5|1032.9|1027.9|1032.5|1027.5|10
1635964000000|2021-11-03 18:26:40|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1635964010000|2021-11-03 18:26:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|6
1635964020000|2021-11-03 18:27:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|5
1635964030000|2021-11-03 18:27:10|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1635964040000|2021-11-03 18:27:20|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|4
1635964050000|2021-11-03 18:27:30|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|6
1635964060000|2021-11-03 18:27:40|1032.1|1027.1|1031.7|1026.7|1032.2|1027.2|1031.6|1026.6|9
1635964070000|2021-11-03 18:27:50|1031.8|1026.8|1031.8|1026.8|1032|1027|1031.7|1026.7|7
1635964080000|2021-11-03 18:28:00|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031.4|1026.4|9
1635964090000|2021-11-03 18:28:10|1031.6|1026.6|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|6
1635964100000|2021-11-03 18:28:20|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1635964120000|2021-11-03 18:28:40|1031.7|1026.7|1031.2|1026.2|1031.7|1026.7|1031.2|1026.2|6
1635964130000|2021-11-03 18:28:50|1031.3|1026.3|1031.1|1026.1|1031.4|1026.4|1031.1|1026.1|10
1635964140000|2021-11-03 18:29:00|1031|1026|1031.3|1026.3|1031.5|1026.5|1030.7|1025.7|16
1635964150000|2021-11-03 18:29:10|1031.4|1026.4|1031|1026|1031.4|1026.4|1030.9|1025.9|12
1635964160000|2021-11-03 18:29:20|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|5
1635964170000|2021-11-03 18:29:30|1031|1026|1030.9|1025.9|1031.2|1026.2|1030.8|1025.8|17
1635964180000|2021-11-03 18:29:40|1031|1026|1030.8|1025.8|1031|1026|1030.8|1025.8|7
1635964190000|2021-11-03 18:29:50|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|3
1635964200000|2021-11-03 18:30:00|1030.8|1025.8|1031.1|1026.1|1031.1|1026.1|1030.4|1025.4|15
1635964210000|2021-11-03 18:30:10|1030.9|1025.9|1031.1|1026.1|1031.2|1026.2|1030.9|1025.9|9
1635964220000|2021-11-03 18:30:20|1031|1026|1031|1026|1031.1|1026.1|1030.9|1025.9|7
1635964230000|2021-11-03 18:30:30|1031.1|1026.1|1030.8|1025.8|1031.2|1026.2|1030.8|1025.8|10
1635964240000|2021-11-03 18:30:40|1031|1026|1031.2|1026.2|1031.2|1026.2|1030.9|1025.9|5
1635964250000|2021-11-03 18:30:50|1031.1|1026.1|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|5
1635964260000|2021-11-03 18:31:00|1031|1026|1030.6|1025.6|1031|1026|1030.1|1025.1|26
1635964270000|2021-11-03 18:31:10|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|5
1635964280000|2021-11-03 18:31:20|1030.7|1025.7|1031.3|1026.3|1031.4|1026.4|1030.7|1025.7|6
1635964300000|2021-11-03 18:31:40|1031.2|1026.2|1030.6|1025.6|1031.2|1026.2|1030.6|1025.6|9
1635964310000|2021-11-03 18:31:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|5
1635964320000|2021-11-03 18:32:00|1030.6|1025.6|1030.2|1025.2|1030.7|1025.7|1030.2|1025.2|7
1635964330000|2021-11-03 18:32:10|1030.1|1025.1|1029.5|1024.5|1030.1|1025.1|1029.5|1024.5|15
1635964340000|2021-11-03 18:32:20|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1029.1|1024.1|6
1635964350000|2021-11-03 18:32:30|1029.3|1024.3|1028.7|1023.7|1029.3|1024.3|1028.7|1023.7|13
1635964360000|2021-11-03 18:32:40|1028.6|1023.6|1028.5|1023.5|1028.8|1023.8|1028.4|1023.4|21
1635964370000|2021-11-03 18:32:50|1028.4|1023.4|1028.7|1023.7|1028.8|1023.8|1028.4|1023.4|11
1635964380000|2021-11-03 18:33:00|1028.6|1023.6|1028.3|1023.3|1028.6|1023.6|1028.2|1023.2|13
1635964390000|2021-11-03 18:33:10|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1028.1|1023.1|13
1635964400000|2021-11-03 18:33:20|1028.3|1023.3|1028.1|1023.1|1028.5|1023.5|1028.1|1023.1|20
1635964410000|2021-11-03 18:33:30|1028|1023|1027.9|1022.9|1028.4|1023.4|1027.8|1022.8|14
1635964420000|2021-11-03 18:33:40|1028|1023|1028.2|1023.2|1028.2|1023.2|1027.8|1022.8|14
1635964430000|2021-11-03 18:33:50|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.1|1023.1|9
1635964440000|2021-11-03 18:34:00|1028.7|1023.7|1029|1024|1029.1|1024.1|1028.5|1023.5|13
1635964450000|2021-11-03 18:34:10|1029.1|1024.1|1029.6|1024.6|1029.7|1024.7|1029|1024|13
1635964460000|2021-11-03 18:34:20|1029.5|1024.5|1028.5|1023.5|1029.5|1024.5|1028.5|1023.5|21
1635964470000|2021-11-03 18:34:30|1028.4|1023.4|1029.3|1024.3|1029.3|1024.3|1028.4|1023.4|16
1635964480000|2021-11-03 18:34:40|1029.4|1024.4|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|6
1635964490000|2021-11-03 18:34:50|1029.6|1024.6|1030.2|1025.2|1031|1026|1029.6|1024.6|21
1635964500000|2021-11-03 18:35:00|1030.3|1025.3|1031.4|1026.4|1031.4|1026.4|1030.3|1025.3|19
1635964510000|2021-11-03 18:35:10|1031.3|1026.3|1030|1025|1031.4|1026.4|1029.9|1024.9|33
1635964520000|2021-11-03 18:35:20|1029.9|1024.9|1029.4|1024.4|1030|1025|1029.2|1024.2|27
1635964530000|2021-11-03 18:35:30|1029.5|1024.5|1029.3|1024.3|1029.6|1024.6|1029.2|1024.2|27
1635964540000|2021-11-03 18:35:40|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.1|1024.1|20
1635964550000|2021-11-03 18:35:50|1029.4|1024.4|1029.8|1024.8|1030.1|1025.1|1029.4|1024.4|33
1635964560000|2021-11-03 18:36:00|1029.7|1024.7|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|21
1635964570000|2021-11-03 18:36:10|1029.4|1024.4|1030.1|1025.1|1030.1|1025.1|1029.3|1024.3|18
1635964580000|2021-11-03 18:36:20|1030.4|1025.4|1030.5|1025.5|1030.9|1025.9|1030.3|1025.3|19
1635964590000|2021-11-03 18:36:30|1030.6|1025.6|1030|1025|1030.6|1025.6|1029.8|1024.8|34
1635964600000|2021-11-03 18:36:40|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030|1025|10
1635964610000|2021-11-03 18:36:50|1030.1|1025.1|1030|1025|1030.2|1025.2|1029.7|1024.7|13
1635964620000|2021-11-03 18:37:00|1030.2|1025.2|1030.3|1025.3|1030.6|1025.6|1030.1|1025.1|16
1635964630000|2021-11-03 18:37:10|1030.2|1025.2|1031|1026|1031|1026|1030.2|1025.2|19
1635964640000|2021-11-03 18:37:20|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.3|1025.3|11
1635964650000|2021-11-03 18:37:30|1030.9|1025.9|1031.4|1026.4|1031.9|1026.9|1030.9|1025.9|17
1635964660000|2021-11-03 18:37:40|1031.3|1026.3|1031.9|1026.9|1032|1027|1031.3|1026.3|11
1635964670000|2021-11-03 18:37:50|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.4|1026.4|8
1635964680000|2021-11-03 18:38:00|1031.4|1026.4|1030.7|1025.7|1031.4|1026.4|1030.6|1025.6|18
1635964690000|2021-11-03 18:38:10|1031.1|1026.1|1031.4|1026.4|1031.6|1026.6|1031.1|1026.1|28
1635964700000|2021-11-03 18:38:20|1031.6|1026.6|1031.8|1026.8|1031.8|1026.8|1031.2|1026.2|15
1635964710000|2021-11-03 18:38:30|1031.9|1026.9|1030.7|1025.7|1031.9|1026.9|1030.7|1025.7|17
1635964720000|2021-11-03 18:38:40|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1030.1|1025.1|14
1635964730000|2021-11-03 18:38:50|1030.6|1025.6|1030.1|1025.1|1030.7|1025.7|1030.1|1025.1|23
1635964740000|2021-11-03 18:39:00|1030|1025|1030.1|1025.1|1030.2|1025.2|1029.8|1024.8|17
1635964750000|2021-11-03 18:39:10|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030|1025|22
1635964760000|2021-11-03 18:39:20|1030.1|1025.1|1029.9|1024.9|1030.2|1025.2|1029.9|1024.9|22
1635964770000|2021-11-03 18:39:30|1030|1025|1030.3|1025.3|1030.5|1025.5|1030|1025|16
1635964780000|2021-11-03 18:39:40|1030.2|1025.2|1030.7|1025.7|1031.3|1026.3|1030|1025|24
1635964790000|2021-11-03 18:39:50|1030.8|1025.8|1031.3|1026.3|1031.3|1026.3|1030.6|1025.6|19
1635964800000|2021-11-03 18:40:00|1031.6|1026.6|1032.1|1027.1|1032.1|1027.1|1031.6|1026.6|25
1635964810000|2021-11-03 18:40:10|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1031.9|1026.9|10
1635964820000|2021-11-03 18:40:20|1032.2|1027.2|1031|1026|1032.2|1027.2|1031|1026|23
1635964830000|2021-11-03 18:40:30|1030.6|1025.6|1031.5|1026.5|1031.6|1026.6|1030.5|1025.5|23
1635964840000|2021-11-03 18:40:40|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|12
1635964850000|2021-11-03 18:40:50|1031.9|1026.9|1031.4|1026.4|1032|1027|1031.3|1026.3|22
1635964860000|2021-11-03 18:41:00|1031.2|1026.2|1031.6|1026.6|1031.9|1026.9|1031.2|1026.2|26
1635964870000|2021-11-03 18:41:10|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|19
1635964880000|2021-11-03 18:41:20|1031.3|1026.3|1031.2|1026.2|1031.6|1026.6|1031|1026|24
1635964890000|2021-11-03 18:41:30|1031.4|1026.4|1031.5|1026.5|1031.6|1026.6|1031.2|1026.2|19
1635964900000|2021-11-03 18:41:40|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.2|1026.2|11
1635964910000|2021-11-03 18:41:50|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.3|1026.3|13
1635964920000|2021-11-03 18:42:00|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|16
1635964930000|2021-11-03 18:42:10|1031.6|1026.6|1032|1027|1032.1|1027.1|1031.6|1026.6|16
1635964940000|2021-11-03 18:42:20|1031.8|1026.8|1031.9|1026.9|1032|1027|1031.8|1026.8|10
1635964950000|2021-11-03 18:42:30|1032|1027|1032.3|1027.3|1032.4|1027.4|1032|1027|7
1635964960000|2021-11-03 18:42:40|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032|1027|13
1635964970000|2021-11-03 18:42:50|1032.2|1027.2|1032.9|1027.9|1033|1028|1032.2|1027.2|6
1635964980000|2021-11-03 18:43:00|1032.8|1027.8|1033|1028|1033.1|1028.1|1032.8|1027.8|10
1635964990000|2021-11-03 18:43:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1032.9|1027.9|4
1635965000000|2021-11-03 18:43:20|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|4
1635965010000|2021-11-03 18:43:30|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.3|1028.3|20
1635965020000|2021-11-03 18:43:40|1033.4|1028.4|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|12
1635965030000|2021-11-03 18:43:50|1033.4|1028.4|1032.7|1027.7|1033.4|1028.4|1032.6|1027.6|10
1635965040000|2021-11-03 18:44:00|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|4
1635965050000|2021-11-03 18:44:10|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|14
1635965060000|2021-11-03 18:44:20|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.4|1027.4|11
1635965070000|2021-11-03 18:44:30|1032.4|1027.4|1033|1028|1033|1028|1032.3|1027.3|10
1635965080000|2021-11-03 18:44:40|1033.1|1028.1|1033.2|1028.2|1033.4|1028.4|1033|1028|9
1635965090000|2021-11-03 18:44:50|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1033.2|1028.2|15
1635965100000|2021-11-03 18:45:00|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1033.3|1028.3|10
1635965110000|2021-11-03 18:45:10|1033.4|1028.4|1033.7|1028.7|1033.8|1028.8|1033.4|1028.4|6
1635965120000|2021-11-03 18:45:20|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|6
1635965130000|2021-11-03 18:45:30|1033.7|1028.7|1034.1|1029.1|1034.2|1029.2|1033.7|1028.7|10
1635965140000|2021-11-03 18:45:40|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|16
1635965150000|2021-11-03 18:45:50|1034.5|1029.5|1034.9|1029.9|1035|1030|1034.5|1029.5|15
1635965160000|2021-11-03 18:46:00|1035|1030|1035.4|1030.4|1035.4|1030.4|1035|1030|6
1635965180000|2021-11-03 18:46:20|1035.5|1030.5|1035.2|1030.2|1035.8|1030.8|1035.2|1030.2|15
1635965190000|2021-11-03 18:46:30|1035.1|1030.1|1034.9|1029.9|1035.1|1030.1|1034.7|1029.7|14
1635965200000|2021-11-03 18:46:40|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|12
1635965210000|2021-11-03 18:46:50|1035.2|1030.2|1035|1030|1035.2|1030.2|1034.8|1029.8|17
1635965220000|2021-11-03 18:47:00|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|18
1635965230000|2021-11-03 18:47:10|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|6
1635965240000|2021-11-03 18:47:20|1035.3|1030.3|1036|1031|1036|1031|1035.2|1030.2|14
1635965250000|2021-11-03 18:47:30|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036|1031|9
1635965260000|2021-11-03 18:47:40|1035.9|1030.9|1036.1|1031.1|1036.2|1031.2|1035.8|1030.8|8
1635965270000|2021-11-03 18:47:50|1036.2|1031.2|1036.5|1031.5|1036.5|1031.5|1036.2|1031.2|12
1635965280000|2021-11-03 18:48:00|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036|1031|26
1635965290000|2021-11-03 18:48:10|1036.7|1031.7|1037.4|1032.4|1037.5|1032.5|1036.7|1031.7|18
1635965300000|2021-11-03 18:48:20|1037.5|1032.5|1037.9|1032.9|1038|1033|1037.2|1032.2|23
1635965310000|2021-11-03 18:48:30|1037.8|1032.8|1037.1|1032.1|1037.8|1032.8|1037|1032|20
1635965320000|2021-11-03 18:48:40|1037|1032|1037.5|1032.5|1037.5|1032.5|1037|1032|5
1635965330000|2021-11-03 18:48:50|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.4|1032.4|6
1635965340000|2021-11-03 18:49:00|1037.4|1032.4|1037|1032|1037.7|1032.7|1036.8|1031.8|19
1635965350000|2021-11-03 18:49:10|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|10
1635965360000|2021-11-03 18:49:20|1036.8|1031.8|1037.2|1032.2|1037.2|1032.2|1036.6|1031.6|16
1635965370000|2021-11-03 18:49:30|1037.1|1032.1|1037.6|1032.6|1037.6|1032.6|1037.1|1032.1|8
1635965380000|2021-11-03 18:49:40|1037.7|1032.7|1038|1033|1038|1033|1037.7|1032.7|15
1635965390000|2021-11-03 18:49:50|1038.7|1033.7|1038.3|1033.3|1038.8|1033.8|1038.1|1033.1|20
1635965400000|2021-11-03 18:50:00|1038.4|1033.4|1038.3|1033.3|1038.6|1033.6|1038.1|1033.1|27
1635965410000|2021-11-03 18:50:10|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1038.1|1033.1|8
1635965420000|2021-11-03 18:50:20|1038.3|1033.3|1038|1033|1038.4|1033.4|1037.9|1032.9|23
1635965430000|2021-11-03 18:50:30|1038.1|1033.1|1038.3|1033.3|1038.7|1033.7|1037.9|1032.9|29
1635965440000|2021-11-03 18:50:40|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.3|1033.3|12
1635965450000|2021-11-03 18:50:50|1038.7|1033.7|1038.1|1033.1|1038.8|1033.8|1038.1|1033.1|12
1635965460000|2021-11-03 18:51:00|1038.3|1033.3|1038.1|1033.1|1038.5|1033.5|1037.9|1032.9|23
1635965470000|2021-11-03 18:51:10|1038|1033|1038.1|1033.1|1038.3|1033.3|1038|1033|11
1635965480000|2021-11-03 18:51:20|1038.2|1033.2|1037.5|1032.5|1038.3|1033.3|1037.4|1032.4|7
1635965490000|2021-11-03 18:51:30|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.6|1032.6|14
1635965500000|2021-11-03 18:51:40|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.6|1032.6|25
1635965510000|2021-11-03 18:51:50|1037.8|1032.8|1037.8|1032.8|1038|1033|1037.8|1032.8|17
1635965520000|2021-11-03 18:52:00|1037.5|1032.5|1037.9|1032.9|1038.2|1033.2|1037.5|1032.5|26
1635965530000|2021-11-03 18:52:10|1038.1|1033.1|1038.7|1033.7|1038.8|1033.8|1038.1|1033.1|16
1635965540000|2021-11-03 18:52:20|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.4|1033.4|10
1635965550000|2021-11-03 18:52:30|1038.7|1033.7|1039.9|1034.9|1040.2|1035.2|1038.7|1033.7|20
1635965560000|2021-11-03 18:52:40|1039.8|1034.8|1038.6|1033.6|1039.8|1034.8|1038.6|1033.6|9
1635965570000|2021-11-03 18:52:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.3|1033.3|13
1635965580000|2021-11-03 18:53:00|1038.6|1033.6|1038.1|1033.1|1038.8|1033.8|1038.1|1033.1|26
1635965590000|2021-11-03 18:53:10|1038|1033|1038.1|1033.1|1038.3|1033.3|1038|1033|17
1635965600000|2021-11-03 18:53:20|1038.2|1033.2|1038.1|1033.1|1038.4|1033.4|1038.1|1033.1|20
1635965610000|2021-11-03 18:53:30|1038.3|1033.3|1038.7|1033.7|1038.8|1033.8|1038.3|1033.3|8
1635965620000|2021-11-03 18:53:40|1038.6|1033.6|1038.4|1033.4|1038.7|1033.7|1038.4|1033.4|7
1635965630000|2021-11-03 18:53:50|1038.5|1033.5|1038.6|1033.6|1038.8|1033.8|1038.5|1033.5|8
1635965640000|2021-11-03 18:54:00|1038.7|1033.7|1038.6|1033.6|1038.8|1033.8|1038.4|1033.4|15
1635965650000|2021-11-03 18:54:10|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|13
1635965660000|2021-11-03 18:54:20|1038.6|1033.6|1038.6|1033.6|1038.8|1033.8|1038.5|1033.5|13
1635965670000|2021-11-03 18:54:30|1038.7|1033.7|1038.1|1033.1|1038.8|1033.8|1038.1|1033.1|5
1635965680000|2021-11-03 18:54:40|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|4
1635965690000|2021-11-03 18:54:50|1038.2|1033.2|1038.7|1033.7|1038.7|1033.7|1038.2|1033.2|7
1635965700000|2021-11-03 18:55:00|1038.8|1033.8|1039.5|1034.5|1039.5|1034.5|1038.8|1033.8|16
1635965710000|2021-11-03 18:55:10|1039.4|1034.4|1038.9|1033.9|1039.5|1034.5|1038.9|1033.9|12
1635965720000|2021-11-03 18:55:20|1038.8|1033.8|1038.5|1033.5|1038.8|1033.8|1038.5|1033.5|7
1635965730000|2021-11-03 18:55:30|1038.7|1033.7|1038.7|1033.7|1038.9|1033.9|1038.5|1033.5|12
1635965740000|2021-11-03 18:55:40|1038.6|1033.6|1038.8|1033.8|1039.1|1034.1|1038.6|1033.6|7
1635965750000|2021-11-03 18:55:50|1038.7|1033.7|1038.1|1033.1|1038.7|1033.7|1038.1|1033.1|5
1635965760000|2021-11-03 18:56:00|1038.2|1033.2|1039.1|1034.1|1039.1|1034.1|1038.2|1033.2|10
1635965770000|2021-11-03 18:56:10|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1038.7|1033.7|13
1635965780000|2021-11-03 18:56:20|1039|1034|1039.2|1034.2|1039.3|1034.3|1039|1034|18
1635965790000|2021-11-03 18:56:30|1039.3|1034.3|1039|1034|1039.5|1034.5|1039|1034|14
1635965800000|2021-11-03 18:56:40|1038.9|1033.9|1038.9|1033.9|1039.2|1034.2|1038.9|1033.9|6
1635965810000|2021-11-03 18:56:50|1038.8|1033.8|1038.5|1033.5|1038.8|1033.8|1038.5|1033.5|7
1635965820000|2021-11-03 18:57:00|1038.8|1033.8|1037.2|1032.2|1038.9|1033.9|1037.2|1032.2|18
1635965830000|2021-11-03 18:57:10|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|7
1635965840000|2021-11-03 18:57:20|1037|1032|1036.3|1031.3|1037|1032|1036.3|1031.3|12
1635965850000|2021-11-03 18:57:30|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|3
1635965860000|2021-11-03 18:57:40|1036.4|1031.4|1036.9|1031.9|1036.9|1031.9|1036.4|1031.4|6
1635965880000|2021-11-03 18:58:00|1037|1032|1037.4|1032.4|1037.4|1032.4|1037|1032|4
1635965890000|2021-11-03 18:58:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1635965900000|2021-11-03 18:58:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635965910000|2021-11-03 18:58:30|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.1|1032.1|5
1635965920000|2021-11-03 18:58:40|1037.1|1032.1|1037.4|1032.4|1037.4|1032.4|1037.1|1032.1|5
1635965930000|2021-11-03 18:58:50|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.4|1032.4|13
1635965940000|2021-11-03 18:59:00|1037.6|1032.6|1037.6|1032.6|1037.9|1032.9|1037.5|1032.5|15
1635965950000|2021-11-03 18:59:10|1038|1033|1037.6|1032.6|1038.2|1033.2|1037.6|1032.6|19
1635965960000|2021-11-03 18:59:20|1037.7|1032.7|1038|1033|1038.1|1033.1|1037.6|1032.6|18
1635965970000|2021-11-03 18:59:30|1038.1|1033.1|1038|1033|1038.5|1033.5|1037.9|1032.9|13
1635965980000|2021-11-03 18:59:40|1037.9|1032.9|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|4
1635965990000|2021-11-03 18:59:50|1037.6|1032.6|1037.4|1032.4|1037.9|1032.9|1037.4|1032.4|17
1635966000000|2021-11-03 19:00:00|1037.5|1032.5|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|6
1635966010000|2021-11-03 19:00:10|1037.5|1032.5|1037.8|1032.8|1037.9|1032.9|1037.5|1032.5|16
1635966020000|2021-11-03 19:00:20|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.4|1032.4|13
1635966030000|2021-11-03 19:00:30|1037.9|1032.9|1037.8|1032.8|1038|1033|1037.7|1032.7|12
1635966040000|2021-11-03 19:00:40|1037.9|1032.9|1037.7|1032.7|1037.9|1032.9|1037.6|1032.6|6
1635966050000|2021-11-03 19:00:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|8
1635966060000|2021-11-03 19:01:00|1037.7|1032.7|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|11
1635966070000|2021-11-03 19:01:10|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1635966080000|2021-11-03 19:01:20|1037|1032|1037.2|1032.2|1037.3|1032.3|1037|1032|5
1635966090000|2021-11-03 19:01:30|1037.3|1032.3|1036.5|1031.5|1037.3|1032.3|1036.5|1031.5|11
1635966100000|2021-11-03 19:01:40|1036.6|1031.6|1036.8|1031.8|1036.9|1031.9|1036.6|1031.6|11
1635966110000|2021-11-03 19:01:50|1036.9|1031.9|1037|1032|1037|1032|1036.6|1031.6|16
1635966120000|2021-11-03 19:02:00|1036.9|1031.9|1036.5|1031.5|1036.9|1031.9|1036.4|1031.4|6
1635966130000|2021-11-03 19:02:10|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1635966140000|2021-11-03 19:02:20|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|8
1635966150000|2021-11-03 19:02:30|1036.6|1031.6|1035.8|1030.8|1036.6|1031.6|1035.8|1030.8|13
1635966160000|2021-11-03 19:02:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|8
1635966170000|2021-11-03 19:02:50|1036.3|1031.3|1035.6|1030.6|1036.3|1031.3|1035.6|1030.6|5
1635966180000|2021-11-03 19:03:00|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.7|1030.7|9
1635966200000|2021-11-03 19:03:20|1035.9|1030.9|1035.8|1030.8|1036|1031|1035.8|1030.8|16
1635966210000|2021-11-03 19:03:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635966220000|2021-11-03 19:03:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|4
1635966230000|2021-11-03 19:03:50|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|5
1635966240000|2021-11-03 19:04:00|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|8
1635966250000|2021-11-03 19:04:10|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|8
1635966270000|2021-11-03 19:04:30|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1635966280000|2021-11-03 19:04:40|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|3
1635966290000|2021-11-03 19:04:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635966300000|2021-11-03 19:05:00|1035.1|1030.1|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|2
1635966310000|2021-11-03 19:05:10|1034.9|1029.9|1035.3|1030.3|1035.4|1030.4|1034.9|1029.9|11
1635966320000|2021-11-03 19:05:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035|1030|6
1635966330000|2021-11-03 19:05:30|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1635966340000|2021-11-03 19:05:40|1035.1|1030.1|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|2
1635966350000|2021-11-03 19:05:50|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.2|1029.2|10
1635966360000|2021-11-03 19:06:00|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.3|1029.3|16
1635966370000|2021-11-03 19:06:10|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|10
1635966380000|2021-11-03 19:06:20|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|12
1635966390000|2021-11-03 19:06:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|6
1635966400000|2021-11-03 19:06:40|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|7
1635966410000|2021-11-03 19:06:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635966420000|2021-11-03 19:07:00|1034.6|1029.6|1035.1|1030.1|1035.2|1030.2|1034.6|1029.6|15
1635966430000|2021-11-03 19:07:10|1035.2|1030.2|1035.4|1030.4|1035.5|1030.5|1035.2|1030.2|10
1635966440000|2021-11-03 19:07:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|7
1635966450000|2021-11-03 19:07:30|1035.4|1030.4|1036|1031|1036|1031|1035.4|1030.4|12
1635966460000|2021-11-03 19:07:40|1036.1|1031.1|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|17
1635966470000|2021-11-03 19:07:50|1035.9|1030.9|1035.8|1030.8|1036|1031|1035.8|1030.8|10
1635966480000|2021-11-03 19:08:00|1035.9|1030.9|1035.8|1030.8|1036|1031|1035.8|1030.8|11
1635966490000|2021-11-03 19:08:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|5
1635966500000|2021-11-03 19:08:20|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1635966510000|2021-11-03 19:08:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1635966530000|2021-11-03 19:08:50|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1635966540000|2021-11-03 19:09:00|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|5
1635966550000|2021-11-03 19:09:10|1036.8|1031.8|1036.8|1031.8|1037|1032|1036.7|1031.7|7
1635966560000|2021-11-03 19:09:20|1036.9|1031.9|1036.4|1031.4|1036.9|1031.9|1036.4|1031.4|9
1635966570000|2021-11-03 19:09:30|1036.5|1031.5|1036.6|1031.6|1036.8|1031.8|1036.5|1031.5|11
1635966580000|2021-11-03 19:09:40|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.5|1031.5|11
1635966590000|2021-11-03 19:09:50|1036.7|1031.7|1036.4|1031.4|1036.7|1031.7|1036.4|1031.4|12
1635966600000|2021-11-03 19:10:00|1036.5|1031.5|1035.9|1030.9|1036.5|1031.5|1035.9|1030.9|11
1635966610000|2021-11-03 19:10:10|1035.8|1030.8|1036.2|1031.2|1036.3|1031.3|1035.8|1030.8|13
1635966620000|2021-11-03 19:10:20|1036.3|1031.3|1036.5|1031.5|1036.6|1031.6|1036.3|1031.3|4
1635966630000|2021-11-03 19:10:30|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036|1031|13
1635966640000|2021-11-03 19:10:40|1036|1031|1036.4|1031.4|1036.4|1031.4|1036|1031|5
1635966650000|2021-11-03 19:10:50|1036.5|1031.5|1036.2|1031.2|1036.5|1031.5|1036|1031|7
1635966660000|2021-11-03 19:11:00|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|16
1635966670000|2021-11-03 19:11:10|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|6
1635966680000|2021-11-03 19:11:20|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|4
1635966690000|2021-11-03 19:11:30|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|2
1635966700000|2021-11-03 19:11:40|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|4
1635966710000|2021-11-03 19:11:50|1035.9|1030.9|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|8
1635966720000|2021-11-03 19:12:00|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1635966730000|2021-11-03 19:12:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1635966740000|2021-11-03 19:12:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1635966750000|2021-11-03 19:12:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|10
1635966760000|2021-11-03 19:12:40|1036.2|1031.2|1036.1|1031.1|1036.3|1031.3|1036|1031|10
1635966770000|2021-11-03 19:12:50|1036|1031|1036|1031|1036|1031|1036|1031|1
1635966780000|2021-11-03 19:13:00|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|4
1635966790000|2021-11-03 19:13:10|1036.3|1031.3|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|6
1635966820000|2021-11-03 19:13:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|5
1635966830000|2021-11-03 19:13:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|7
1635966840000|2021-11-03 19:14:00|1036.3|1031.3|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|8
1635966850000|2021-11-03 19:14:10|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.2|1031.2|6
1635966860000|2021-11-03 19:14:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635966870000|2021-11-03 19:14:30|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|7
1635966880000|2021-11-03 19:14:40|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|11
1635966890000|2021-11-03 19:14:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1635966900000|2021-11-03 19:15:00|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|2
1635966910000|2021-11-03 19:15:10|1036|1031|1035.9|1030.9|1036|1031|1035.8|1030.8|6
1635966920000|2021-11-03 19:15:20|1036|1031|1036|1031|1036|1031|1035.8|1030.8|11
1635966930000|2021-11-03 19:15:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635966940000|2021-11-03 19:15:40|1035.6|1030.6|1035.6|1030.6|1035.9|1030.9|1035.6|1030.6|5
1635966950000|2021-11-03 19:15:50|1035.7|1030.7|1035.1|1030.1|1035.7|1030.7|1035.1|1030.1|5
1635966960000|2021-11-03 19:16:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1635966970000|2021-11-03 19:16:10|1035.1|1030.1|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|10
1635966980000|2021-11-03 19:16:20|1035.3|1030.3|1035.4|1030.4|1035.5|1030.5|1035.2|1030.2|9
1635966990000|2021-11-03 19:16:30|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1635967000000|2021-11-03 19:16:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|7
1635967010000|2021-11-03 19:16:50|1035.4|1030.4|1035|1030|1035.5|1030.5|1035|1030|8
1635967020000|2021-11-03 19:17:00|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.9|1029.9|9
1635967030000|2021-11-03 19:17:10|1034.8|1029.8|1034.9|1029.9|1035|1030|1034.8|1029.8|8
1635967040000|2021-11-03 19:17:20|1035|1030|1035|1030|1035|1030|1034.9|1029.9|9
1635967050000|2021-11-03 19:17:30|1034.9|1029.9|1035|1030|1035|1030|1034.8|1029.8|6
1635967060000|2021-11-03 19:17:40|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|10
1635967070000|2021-11-03 19:17:50|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|9
1635967080000|2021-11-03 19:18:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635967090000|2021-11-03 19:18:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|4
1635967100000|2021-11-03 19:18:20|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|4
1635967110000|2021-11-03 19:18:30|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|6
1635967120000|2021-11-03 19:18:40|1034|1029|1034|1029|1034.1|1029.1|1033.9|1028.9|15
1635967130000|2021-11-03 19:18:50|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|3
1635967140000|2021-11-03 19:19:00|1034|1029|1034.3|1029.3|1034.3|1029.3|1033.9|1028.9|12
1635967150000|2021-11-03 19:19:10|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1635967170000|2021-11-03 19:19:30|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.5|1028.5|6
1635967180000|2021-11-03 19:19:40|1033.4|1028.4|1033.3|1028.3|1033.5|1028.5|1033.2|1028.2|14
1635967190000|2021-11-03 19:19:50|1033.2|1028.2|1033.2|1028.2|1033.4|1028.4|1033.1|1028.1|9
1635967200000|2021-11-03 19:20:00|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|9
1635967210000|2021-11-03 19:20:10|1032.8|1027.8|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|11
1635967220000|2021-11-03 19:20:20|1032.6|1027.6|1033.2|1028.2|1033.2|1028.2|1032.6|1027.6|4
1635967230000|2021-11-03 19:20:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1635967240000|2021-11-03 19:20:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1635967250000|2021-11-03 19:20:50|1033.2|1028.2|1033.6|1028.6|1033.6|1028.6|1033.2|1028.2|7
1635967260000|2021-11-03 19:21:00|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|12
1635967270000|2021-11-03 19:21:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1635967280000|2021-11-03 19:21:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1635967290000|2021-11-03 19:21:30|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|6
1635967300000|2021-11-03 19:21:40|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|11
1635967310000|2021-11-03 19:21:50|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|3
1635967320000|2021-11-03 19:22:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1635967330000|2021-11-03 19:22:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|16
1635967340000|2021-11-03 19:22:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1635967350000|2021-11-03 19:22:30|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1635967360000|2021-11-03 19:22:40|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|3
1635967370000|2021-11-03 19:22:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|4
1635967380000|2021-11-03 19:23:00|1033.6|1028.6|1034.1|1029.1|1034.1|1029.1|1033.5|1028.5|17
1635967390000|2021-11-03 19:23:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|11
1635967400000|2021-11-03 19:23:20|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|4
1635967420000|2021-11-03 19:23:40|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635967430000|2021-11-03 19:23:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1635967440000|2021-11-03 19:24:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|5
1635967450000|2021-11-03 19:24:10|1034.3|1029.3|1034|1029|1034.3|1029.3|1033.8|1028.8|8
1635967460000|2021-11-03 19:24:20|1034.1|1029.1|1034.3|1029.3|1034.4|1029.4|1034.1|1029.1|6
1635967470000|2021-11-03 19:24:30|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|5
1635967480000|2021-11-03 19:24:40|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|3
1635967490000|2021-11-03 19:24:50|1034.2|1029.2|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|4
1635967500000|2021-11-03 19:25:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|9
1635967510000|2021-11-03 19:25:10|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1635967520000|2021-11-03 19:25:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635967530000|2021-11-03 19:25:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635967540000|2021-11-03 19:25:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|11
1635967550000|2021-11-03 19:25:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|6
1635967560000|2021-11-03 19:26:00|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|3
1635967570000|2021-11-03 19:26:10|1034.6|1029.6|1034.3|1029.3|1034.6|1029.6|1034.1|1029.1|10
1635967580000|2021-11-03 19:26:20|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|5
1635967590000|2021-11-03 19:26:30|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|6
1635967600000|2021-11-03 19:26:40|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|11
1635967610000|2021-11-03 19:26:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|4
1635967620000|2021-11-03 19:27:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|4
1635967630000|2021-11-03 19:27:10|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|7
1635967640000|2021-11-03 19:27:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|7
1635967650000|2021-11-03 19:27:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635967660000|2021-11-03 19:27:40|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|5
1635967670000|2021-11-03 19:27:50|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635967680000|2021-11-03 19:28:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|8
1635967690000|2021-11-03 19:28:10|1034.1|1029.1|1034.3|1029.3|1034.3|1029.3|1034|1029|14
1635967700000|2021-11-03 19:28:20|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|6
1635967710000|2021-11-03 19:28:30|1034.2|1029.2|1034|1029|1034.3|1029.3|1034|1029|5
1635967720000|2021-11-03 19:28:40|1034.1|1029.1|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|7
1635967730000|2021-11-03 19:28:50|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|10
1635967740000|2021-11-03 19:29:00|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|3
1635967780000|2021-11-03 19:29:40|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.9|1029.9|3
1635967790000|2021-11-03 19:29:50|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|10
1635967800000|2021-11-03 19:30:00|1035.2|1030.2|1035|1030|1035.3|1030.3|1035|1030|11
1635967810000|2021-11-03 19:30:10|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035|1030|8
1635967820000|2021-11-03 19:30:20|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|6
1635967840000|2021-11-03 19:30:40|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|4
1635967860000|2021-11-03 19:31:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|14
1635967870000|2021-11-03 19:31:10|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|4
1635967880000|2021-11-03 19:31:20|1035.4|1030.4|1035.7|1030.7|1035.7|1030.7|1035.4|1030.4|2
1635967890000|2021-11-03 19:31:30|1035.8|1030.8|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|7
1635967900000|2021-11-03 19:31:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1635967910000|2021-11-03 19:31:50|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|4
1635967920000|2021-11-03 19:32:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|5
1635967930000|2021-11-03 19:32:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|4
1635967940000|2021-11-03 19:32:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635967970000|2021-11-03 19:32:50|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|11
1635967980000|2021-11-03 19:33:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1635967990000|2021-11-03 19:33:10|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|5
1635968000000|2021-11-03 19:33:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1635968010000|2021-11-03 19:33:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635968020000|2021-11-03 19:33:40|1035.7|1030.7|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|3
1635968030000|2021-11-03 19:33:50|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1635968040000|2021-11-03 19:34:00|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|14
1635968050000|2021-11-03 19:34:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1635968070000|2021-11-03 19:34:30|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|5
1635968080000|2021-11-03 19:34:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635968090000|2021-11-03 19:34:50|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|6
1635968100000|2021-11-03 19:35:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635968120000|2021-11-03 19:35:20|1035.7|1030.7|1035.9|1030.9|1036|1031|1035.7|1030.7|8
1635968130000|2021-11-03 19:35:30|1036|1031|1036|1031|1036|1031|1035.9|1030.9|5
1635968140000|2021-11-03 19:35:40|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|5
1635968150000|2021-11-03 19:35:50|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|6
1635968160000|2021-11-03 19:36:00|1036|1031|1036|1031|1036|1031|1035.9|1030.9|9
1635968170000|2021-11-03 19:36:10|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|3
1635968180000|2021-11-03 19:36:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635968190000|2021-11-03 19:36:30|1036|1031|1036|1031|1036|1031|1035.9|1030.9|5
1635968200000|2021-11-03 19:36:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635968210000|2021-11-03 19:36:50|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1635968220000|2021-11-03 19:37:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1635968230000|2021-11-03 19:37:10|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1635968240000|2021-11-03 19:37:20|1036.1|1031.1|1035.9|1030.9|1036.3|1031.3|1035.9|1030.9|8
1635968250000|2021-11-03 19:37:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635968260000|2021-11-03 19:37:40|1036|1031|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|6
1635968280000|2021-11-03 19:38:00|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1635968290000|2021-11-03 19:38:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635968300000|2021-11-03 19:38:20|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|10
1635968310000|2021-11-03 19:38:30|1036|1031|1036.2|1031.2|1036.2|1031.2|1036|1031|6
1635968320000|2021-11-03 19:38:40|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1635968330000|2021-11-03 19:38:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635968340000|2021-11-03 19:39:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|4
1635968380000|2021-11-03 19:39:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|3
1635968390000|2021-11-03 19:39:50|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1635968400000|2021-11-03 19:40:00|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.2|1031.2|9
1635968410000|2021-11-03 19:40:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1635968420000|2021-11-03 19:40:20|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|10
1635968430000|2021-11-03 19:40:30|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|10
1635968450000|2021-11-03 19:40:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635968460000|2021-11-03 19:41:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|10
1635968470000|2021-11-03 19:41:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635968480000|2021-11-03 19:41:20|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|3
1635968500000|2021-11-03 19:41:40|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|9
1635968510000|2021-11-03 19:41:50|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|15
1635968520000|2021-11-03 19:42:00|1036.4|1031.4|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|18
1635968530000|2021-11-03 19:42:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1635968550000|2021-11-03 19:42:30|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1635968560000|2021-11-03 19:42:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|7
1635968570000|2021-11-03 19:42:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1635968580000|2021-11-03 19:43:00|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|3
1635968590000|2021-11-03 19:43:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1635968600000|2021-11-03 19:43:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635968610000|2021-11-03 19:43:30|1036.9|1031.9|1037|1032|1037.1|1032.1|1036.8|1031.8|14
1635968620000|2021-11-03 19:43:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|7
1635968630000|2021-11-03 19:43:50|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|12
1635968640000|2021-11-03 19:44:00|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|3
1635968670000|2021-11-03 19:44:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635968680000|2021-11-03 19:44:40|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|5
1635968690000|2021-11-03 19:44:50|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.2|1032.2|14
1635968700000|2021-11-03 19:45:00|1037.2|1032.2|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|5
1635968720000|2021-11-03 19:45:20|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|5
1635968730000|2021-11-03 19:45:30|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1635968740000|2021-11-03 19:45:40|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|6
1635968750000|2021-11-03 19:45:50|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1635968760000|2021-11-03 19:46:00|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|4
1635968770000|2021-11-03 19:46:10|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1635968780000|2021-11-03 19:46:20|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1635968790000|2021-11-03 19:46:30|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1635968810000|2021-11-03 19:46:50|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1635968820000|2021-11-03 19:47:00|1037.7|1032.7|1037.8|1032.8|1037.9|1032.9|1037.7|1032.7|3
1635968830000|2021-11-03 19:47:10|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|4
1635968850000|2021-11-03 19:47:30|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|4
1635968860000|2021-11-03 19:47:40|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1635968870000|2021-11-03 19:47:50|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1635968880000|2021-11-03 19:48:00|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635968900000|2021-11-03 19:48:20|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635968920000|2021-11-03 19:48:40|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1635968940000|2021-11-03 19:49:00|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|4
1635968950000|2021-11-03 19:49:10|1038|1033|1038.2|1033.2|1038.2|1033.2|1038|1033|2
1635968960000|2021-11-03 19:49:20|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1635968970000|2021-11-03 19:49:30|1037.9|1032.9|1037.8|1032.8|1038|1033|1037.8|1032.8|6
1635968980000|2021-11-03 19:49:40|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635968990000|2021-11-03 19:49:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635969000000|2021-11-03 19:50:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|3
1635969010000|2021-11-03 19:50:10|1038|1033|1037.9|1032.9|1038.1|1033.1|1037.9|1032.9|9
1635969020000|2021-11-03 19:50:20|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|2
1635969030000|2021-11-03 19:50:30|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|4
1635969040000|2021-11-03 19:50:40|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|5
1635969050000|2021-11-03 19:50:50|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|2
1635969060000|2021-11-03 19:51:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635969080000|2021-11-03 19:51:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635969110000|2021-11-03 19:51:50|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1635969120000|2021-11-03 19:52:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1635969130000|2021-11-03 19:52:10|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|2
1635969140000|2021-11-03 19:52:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635969150000|2021-11-03 19:52:30|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|5
1635969160000|2021-11-03 19:52:40|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|7
1635969170000|2021-11-03 19:52:50|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|6
1635969180000|2021-11-03 19:53:00|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|14
1635969190000|2021-11-03 19:53:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635969200000|2021-11-03 19:53:20|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1635969210000|2021-11-03 19:53:30|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|5
1635969220000|2021-11-03 19:53:40|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|4
1635969230000|2021-11-03 19:53:50|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635969240000|2021-11-03 19:54:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|10
1635969250000|2021-11-03 19:54:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635969260000|2021-11-03 19:54:20|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|3
1635969270000|2021-11-03 19:54:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635969280000|2021-11-03 19:54:40|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|7
1635969290000|2021-11-03 19:54:50|1036.3|1031.3|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|4
1635969300000|2021-11-03 19:55:00|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|4
1635969310000|2021-11-03 19:55:10|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|7
1635969320000|2021-11-03 19:55:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635969330000|2021-11-03 19:55:30|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|7
1635969340000|2021-11-03 19:55:40|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635969350000|2021-11-03 19:55:50|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|5
1635969360000|2021-11-03 19:56:00|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|3
1635969370000|2021-11-03 19:56:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635969400000|2021-11-03 19:56:40|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|5
1635969430000|2021-11-03 19:57:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635969440000|2021-11-03 19:57:20|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|6
1635969450000|2021-11-03 19:57:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1635969470000|2021-11-03 19:57:50|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|3
1635969510000|2021-11-03 19:58:30|1036.3|1031.3|1036|1031|1036.3|1031.3|1036|1031|4
1635969520000|2021-11-03 19:58:40|1036.1|1031.1|1035.8|1030.8|1036.1|1031.1|1035.8|1030.8|3
1635969530000|2021-11-03 19:58:50|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|3
1635969540000|2021-11-03 19:59:00|1036|1031|1036|1031|1036|1031|1035.9|1030.9|5
1635969550000|2021-11-03 19:59:10|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|3
1635969560000|2021-11-03 19:59:20|1036|1031|1036|1031|1036.1|1031.1|1036|1031|7
1635969570000|2021-11-03 19:59:30|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1635969580000|2021-11-03 19:59:40|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|3
1635969590000|2021-11-03 19:59:50|1035.5|1030.5|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|22
1635969600000|2021-11-03 20:00:00|1035.5|1030.5|1035.7|1030.7|1035.7|1030.7|1035.4|1030.4|11
1635969640000|2021-11-03 20:00:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635969660000|2021-11-03 20:01:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1635969670000|2021-11-03 20:01:10|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1635969680000|2021-11-03 20:01:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|5
1635969690000|2021-11-03 20:01:30|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|11
1635969700000|2021-11-03 20:01:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635969710000|2021-11-03 20:01:50|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|4
1635969720000|2021-11-03 20:02:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635969730000|2021-11-03 20:02:10|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|10
1635969750000|2021-11-03 20:02:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|8
1635969760000|2021-11-03 20:02:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635969770000|2021-11-03 20:02:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635969780000|2021-11-03 20:03:00|1035.3|1030.3|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|10
1635969790000|2021-11-03 20:03:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1635969800000|2021-11-03 20:03:20|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|5
1635969810000|2021-11-03 20:03:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1635969820000|2021-11-03 20:03:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1635969830000|2021-11-03 20:03:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|5
1635969880000|2021-11-03 20:04:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635969900000|2021-11-03 20:05:00|1035|1030|1035|1030|1035.1|1030.1|1035|1030|15
1635969910000|2021-11-03 20:05:10|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|4
1635969920000|2021-11-03 20:05:20|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035|1030|4
1635969930000|2021-11-03 20:05:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1635969940000|2021-11-03 20:05:40|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|5
1635969960000|2021-11-03 20:06:00|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|4
1635969970000|2021-11-03 20:06:10|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635969980000|2021-11-03 20:06:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635970010000|2021-11-03 20:06:50|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635970020000|2021-11-03 20:07:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635970030000|2021-11-03 20:07:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1635970040000|2021-11-03 20:07:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635970060000|2021-11-03 20:07:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635970080000|2021-11-03 20:08:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|5
1635970090000|2021-11-03 20:08:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635970130000|2021-11-03 20:08:50|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|4
1635970140000|2021-11-03 20:09:00|1035.2|1030.2|1034.7|1029.7|1035.4|1030.4|1034.7|1029.7|7
1635970150000|2021-11-03 20:09:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635970170000|2021-11-03 20:09:30|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|3
1635970210000|2021-11-03 20:10:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1635970260000|2021-11-03 20:11:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|7
1635970270000|2021-11-03 20:11:10|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|3
1635970360000|2021-11-03 20:12:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1635970370000|2021-11-03 20:12:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1635970380000|2021-11-03 20:13:00|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1635970400000|2021-11-03 20:13:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635970410000|2021-11-03 20:13:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1635970430000|2021-11-03 20:13:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635970440000|2021-11-03 20:14:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635970460000|2021-11-03 20:14:20|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|7
1635970470000|2021-11-03 20:14:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1635970480000|2021-11-03 20:14:40|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1635970490000|2021-11-03 20:14:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1635970500000|2021-11-03 20:15:00|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.3|1029.3|7
1635970510000|2021-11-03 20:15:10|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|4
1635970520000|2021-11-03 20:15:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1635970530000|2021-11-03 20:15:30|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1635970540000|2021-11-03 20:15:40|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635970550000|2021-11-03 20:15:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635970570000|2021-11-03 20:16:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635970590000|2021-11-03 20:16:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|5
1635970600000|2021-11-03 20:16:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1635970630000|2021-11-03 20:17:10|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1635970640000|2021-11-03 20:17:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635970650000|2021-11-03 20:17:30|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1635970690000|2021-11-03 20:18:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635970710000|2021-11-03 20:18:30|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1635970760000|2021-11-03 20:19:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635970770000|2021-11-03 20:19:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1635970780000|2021-11-03 20:19:40|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1635970820000|2021-11-03 20:20:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635970830000|2021-11-03 20:20:30|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|17
1635970840000|2021-11-03 20:20:40|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1635970850000|2021-11-03 20:20:50|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|3
1635970860000|2021-11-03 20:21:00|1034.4|1029.4|1034.9|1029.9|1034.9|1029.9|1034.4|1029.4|4
1635970870000|2021-11-03 20:21:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1635970880000|2021-11-03 20:21:20|1035|1030|1035|1030|1035|1030|1035|1030|1
1635970890000|2021-11-03 20:21:30|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|3
1635970900000|2021-11-03 20:21:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1635970920000|2021-11-03 20:22:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635970940000|2021-11-03 20:22:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1635970950000|2021-11-03 20:22:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635970960000|2021-11-03 20:22:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635971030000|2021-11-03 20:23:50|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1635971040000|2021-11-03 20:24:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635971070000|2021-11-03 20:24:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635971100000|2021-11-03 20:25:00|1035.6|1030.6|1035.9|1030.9|1035.9|1030.9|1035.6|1030.6|4
1635971110000|2021-11-03 20:25:10|1035.8|1030.8|1036.1|1031.1|1036.2|1031.2|1035.8|1030.8|11
1635971120000|2021-11-03 20:25:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635971150000|2021-11-03 20:25:50|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635971160000|2021-11-03 20:26:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635971170000|2021-11-03 20:26:10|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|6
1635971180000|2021-11-03 20:26:20|1035.8|1030.8|1035.4|1030.4|1035.9|1030.9|1035.4|1030.4|4
1635971190000|2021-11-03 20:26:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635971200000|2021-11-03 20:26:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635971260000|2021-11-03 20:27:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1635971270000|2021-11-03 20:27:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1635971280000|2021-11-03 20:28:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1635971290000|2021-11-03 20:28:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1635971300000|2021-11-03 20:28:20|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1635971310000|2021-11-03 20:28:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1635971330000|2021-11-03 20:28:50|1035.2|1030.2|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|8
1635971340000|2021-11-03 20:29:00|1035.4|1030.4|1036.1|1031.1|1036.1|1031.1|1035.3|1030.3|18
1635971350000|2021-11-03 20:29:10|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1635971360000|2021-11-03 20:29:20|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1635971390000|2021-11-03 20:29:50|1035.9|1030.9|1035.6|1030.6|1035.9|1030.9|1035.6|1030.6|3
1635971400000|2021-11-03 20:30:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1635971460000|2021-11-03 20:31:00|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1635971520000|2021-11-03 20:32:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1635971530000|2021-11-03 20:32:10|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1635971540000|2021-11-03 20:32:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635971580000|2021-11-03 20:33:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635971600000|2021-11-03 20:33:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635971620000|2021-11-03 20:33:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635971700000|2021-11-03 20:35:00|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1635971710000|2021-11-03 20:35:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635971730000|2021-11-03 20:35:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1635971770000|2021-11-03 20:36:10|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1635971780000|2021-11-03 20:36:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1635971830000|2021-11-03 20:37:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635971840000|2021-11-03 20:37:20|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1635971850000|2021-11-03 20:37:30|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1635971860000|2021-11-03 20:37:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1635971880000|2021-11-03 20:38:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1635971920000|2021-11-03 20:38:40|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|3
1635971930000|2021-11-03 20:38:50|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|6
1635971940000|2021-11-03 20:39:00|1036.8|1031.8|1037.1|1032.1|1037.1|1032.1|1036.8|1031.8|6
1635971960000|2021-11-03 20:39:20|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|6
1635971970000|2021-11-03 20:39:30|1037|1032|1037|1032|1037.1|1032.1|1037|1032|3
1635971990000|2021-11-03 20:39:50|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|5
1635972000000|2021-11-03 20:40:00|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1635972010000|2021-11-03 20:40:10|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635972020000|2021-11-03 20:40:20|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|3
1635972030000|2021-11-03 20:40:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635972040000|2021-11-03 20:40:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1635972060000|2021-11-03 20:41:00|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|3
1635972070000|2021-11-03 20:41:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635972080000|2021-11-03 20:41:20|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1635972090000|2021-11-03 20:41:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635972100000|2021-11-03 20:41:40|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1635972120000|2021-11-03 20:42:00|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1635972130000|2021-11-03 20:42:10|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|8
1635972140000|2021-11-03 20:42:20|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|6
1635972150000|2021-11-03 20:42:30|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|4
1635972160000|2021-11-03 20:42:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|5
1635972180000|2021-11-03 20:43:00|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1635972210000|2021-11-03 20:43:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1635972220000|2021-11-03 20:43:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1635972230000|2021-11-03 20:43:50|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1635972280000|2021-11-03 20:44:40|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|5
1635972290000|2021-11-03 20:44:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1635972300000|2021-11-03 20:45:00|1037.1|1032.1|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|5
1635972310000|2021-11-03 20:45:10|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1635972320000|2021-11-03 20:45:20|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1635972330000|2021-11-03 20:45:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1635972340000|2021-11-03 20:45:40|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1635972350000|2021-11-03 20:45:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635972360000|2021-11-03 20:46:00|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1635972370000|2021-11-03 20:46:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|3
1635972380000|2021-11-03 20:46:20|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|4
1635972390000|2021-11-03 20:46:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1635972420000|2021-11-03 20:47:00|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1635972430000|2021-11-03 20:47:10|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|4
1635972460000|2021-11-03 20:47:40|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1635972470000|2021-11-03 20:47:50|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1635972540000|2021-11-03 20:49:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1635972550000|2021-11-03 20:49:10|1036.4|1031.4|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|9
1635972560000|2021-11-03 20:49:20|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|4
1635972570000|2021-11-03 20:49:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635972590000|2021-11-03 20:49:50|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1635972600000|2021-11-03 20:50:00|1036|1031|1036|1031|1036|1031|1036|1031|1
1635972650000|2021-11-03 20:50:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635972660000|2021-11-03 20:51:00|1036|1031|1036|1031|1036|1031|1036|1031|1
1635972700000|2021-11-03 20:51:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1635972710000|2021-11-03 20:51:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1635972730000|2021-11-03 20:52:10|1035.8|1030.8|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|2
1635972750000|2021-11-03 20:52:30|1035.5|1030.5|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|6
1635972790000|2021-11-03 20:53:10|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1635972800000|2021-11-03 20:53:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|8
1635972900000|2021-11-03 20:55:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1635972960000|2021-11-03 20:56:00|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|3
1635972970000|2021-11-03 20:56:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1635972990000|2021-11-03 20:56:30|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1635973010000|2021-11-03 20:56:50|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|2
1635973040000|2021-11-03 20:57:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1635973050000|2021-11-03 20:57:30|1034.5|1029.5|1034.4|1029.4|1035|1029.5|1034.4|1029|6
1635973060000|2021-11-03 20:57:40|1034.5|1029.5|1034.5|1029.5|1035|1029.5|1034.4|1029|10
1635973070000|2021-11-03 20:57:50|1035|1029|1034.4|1029.4|1035|1029.4|1034.4|1029|2
1635973080000|2021-11-03 20:58:00|1034.9|1028.9|1034.3|1029.3|1034.9|1029.4|1034.3|1028.9|3
1635973090000|2021-11-03 20:58:10|1034.8|1028.8|1034.8|1028.7|1034.8|1029.3|1034.2|1028.7|12
1635973100000|2021-11-03 20:58:20|1034.7|1029.2|1034.7|1028.7|1034.7|1029.2|1034.2|1028.7|3
1635973110000|2021-11-03 20:58:30|1034.2|1029.2|1034.6|1028.6|1034.7|1029.2|1034.2|1028.6|7
1635973120000|2021-11-03 20:58:40|1034.7||1034.7||1034.7||1034.7||1
1635973130000|2021-11-03 20:58:50|1034.6||1034.6||1034.6||1034.6||1
1635973140000|2021-11-03 20:59:00||1028.5||1028.6||1028.6||1028.5|6
1635973160000|2021-11-03 20:59:20||1028.5||1028.6||1028.6||1028.5|2
1635973170000|2021-11-03 20:59:30||1028.5||1028.5||1028.5||1028.5|1
1635976830000|2021-11-03 22:00:30|1036.5|1029.1|1036.5|1029.1|1036.5|1029.1|1036.5|1029.1|1
1635977110000|2021-11-03 22:05:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1635977120000|2021-11-03 22:05:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1635977190000|2021-11-03 22:06:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1635977210000|2021-11-03 22:06:50|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1635977250000|2021-11-03 22:07:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1635977290000|2021-11-03 22:08:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1635977310000|2021-11-03 22:08:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1635977320000|2021-11-03 22:08:40|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1635977330000|2021-11-03 22:08:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1635977340000|2021-11-03 22:09:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1635977350000|2021-11-03 22:09:10|1036.7|1031.7|1036.9|1031.9|1037|1032|1036.7|1031.7|5
1635977360000|2021-11-03 22:09:20|1037|1032|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|12
1635977370000|2021-11-03 22:09:30|1037|1032|1037|1032|1037.1|1032.1|1036.9|1031.9|8
1635977380000|2021-11-03 22:09:40|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|3
1635977390000|2021-11-03 22:09:50|1037|1032|1037|1032|1037.1|1032.1|1037|1032|5
1635977400000|2021-11-03 22:10:00|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|6
1635977410000|2021-11-03 22:10:10|1037.1|1032.1|1037.4|1032.4|1037.4|1032.4|1037.1|1032.1|4
1635977420000|2021-11-03 22:10:20|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1635977450000|2021-11-03 22:10:50|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635977470000|2021-11-03 22:11:10|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|6
1635977510000|2021-11-03 22:11:50|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1635977520000|2021-11-03 22:12:00|1038|1033|1038|1033|1038|1033|1038|1033|1
1635977550000|2021-11-03 22:12:30|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1635977580000|2021-11-03 22:13:00|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|3
1635977590000|2021-11-03 22:13:10|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1635977600000|2021-11-03 22:13:20|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1635977610000|2021-11-03 22:13:30|1038.2|1033.2|1037.9|1032.9|1038.2|1033.2|1037.8|1032.8|3
1635977620000|2021-11-03 22:13:40|1038|1033|1038.5|1033.5|1038.5|1033.5|1038|1033|6
1635977630000|2021-11-03 22:13:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1635977640000|2021-11-03 22:14:00|1038.8|1033.8|1038.8|1033.8|1039|1034|1038.7|1033.7|7
1635977650000|2021-11-03 22:14:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1635977660000|2021-11-03 22:14:20|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|2
1635977670000|2021-11-03 22:14:30|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|3
1635977690000|2021-11-03 22:14:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|3
1635977700000|2021-11-03 22:15:00|1038.7|1033.7|1037.8|1032.8|1038.8|1033.8|1037.8|1032.8|9
1635977710000|2021-11-03 22:15:10|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635977720000|2021-11-03 22:15:20|1037.6|1032.6|1038.2|1033.2|1038.2|1033.2|1037.6|1032.6|5
1635977780000|2021-11-03 22:16:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|4
1635977790000|2021-11-03 22:16:30|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1635977810000|2021-11-03 22:16:50|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1635977820000|2021-11-03 22:17:00|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1635977840000|2021-11-03 22:17:20|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|3
1635977860000|2021-11-03 22:17:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1635977870000|2021-11-03 22:17:50|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1635977880000|2021-11-03 22:18:00|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1635977890000|2021-11-03 22:18:10|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|5
1635977930000|2021-11-03 22:18:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1635977960000|2021-11-03 22:19:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635977970000|2021-11-03 22:19:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635978060000|2021-11-03 22:21:00|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1635978070000|2021-11-03 22:21:10|1038.4|1033.4|1039|1034|1039|1034|1038.4|1033.4|6
1635978140000|2021-11-03 22:22:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635978160000|2021-11-03 22:22:40|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1635978190000|2021-11-03 22:23:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|3
1635978270000|2021-11-03 22:24:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1635978280000|2021-11-03 22:24:40|1039.8|1034.8|1040.1|1035.1|1040.1|1035.1|1039.8|1034.8|2
1635978300000|2021-11-03 22:25:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635978320000|2021-11-03 22:25:20|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|2
1635978340000|2021-11-03 22:25:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635978350000|2021-11-03 22:25:50|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|2
1635978370000|2021-11-03 22:26:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635978410000|2021-11-03 22:26:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1635978430000|2021-11-03 22:27:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635978440000|2021-11-03 22:27:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1635978560000|2021-11-03 22:29:20|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|2
1635978600000|2021-11-03 22:30:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1635978660000|2021-11-03 22:31:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635978670000|2021-11-03 22:31:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635978810000|2021-11-03 22:33:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635978820000|2021-11-03 22:33:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635978830000|2021-11-03 22:33:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635978860000|2021-11-03 22:34:20|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635978870000|2021-11-03 22:34:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635978880000|2021-11-03 22:34:40|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1635978920000|2021-11-03 22:35:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1635978930000|2021-11-03 22:35:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635978940000|2021-11-03 22:35:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635978960000|2021-11-03 22:36:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635979000000|2021-11-03 22:36:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635979010000|2021-11-03 22:36:50|1039.2|1034.2|1038.9|1033.9|1039.2|1034.2|1038.9|1033.9|7
1635979020000|2021-11-03 22:37:00|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|20
1635979110000|2021-11-03 22:38:30|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1635979130000|2021-11-03 22:38:50|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635979190000|2021-11-03 22:39:50|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1635979200000|2021-11-03 22:40:00|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1635979240000|2021-11-03 22:40:40|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1635979250000|2021-11-03 22:40:50|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1635979280000|2021-11-03 22:41:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1635979340000|2021-11-03 22:42:20|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1635979350000|2021-11-03 22:42:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1635979370000|2021-11-03 22:42:50|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|2
1635979380000|2021-11-03 22:43:00|1037.3|1032.3|1037.7|1032.7|1037.7|1032.7|1037.3|1032.3|3
1635979390000|2021-11-03 22:43:10|1038|1033|1038|1033|1038|1033|1038|1033|1
1635979400000|2021-11-03 22:43:20|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1635979410000|2021-11-03 22:43:30|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1635979440000|2021-11-03 22:44:00|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1635979570000|2021-11-03 22:46:10|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1635979580000|2021-11-03 22:46:20|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1635979610000|2021-11-03 22:46:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635979630000|2021-11-03 22:47:10|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1635979650000|2021-11-03 22:47:30|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1635979720000|2021-11-03 22:48:40|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1635979740000|2021-11-03 22:49:00|1037.9|1032.9|1038.4|1033.4|1038.5|1033.5|1037.9|1032.9|4
1635979870000|2021-11-03 22:51:10|1038|1033|1038|1033|1038|1033|1038|1033|1
1635979880000|2021-11-03 22:51:20|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|2
1635979890000|2021-11-03 22:51:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635979960000|2021-11-03 22:52:40|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635980170000|2021-11-03 22:56:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1635980320000|2021-11-03 22:58:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635980340000|2021-11-03 22:59:00|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1635980350000|2021-11-03 22:59:10|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|5
1635980360000|2021-11-03 22:59:20|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1635980370000|2021-11-03 22:59:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1635980430000|2021-11-03 23:00:30|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1635980450000|2021-11-03 23:00:50|1038|1033|1038|1033|1038|1033|1038|1033|1
1635980470000|2021-11-03 23:01:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1635980620000|2021-11-03 23:03:40|1038|1033|1038|1033|1038|1033|1038|1033|1
1635980630000|2021-11-03 23:03:50|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635980640000|2021-11-03 23:04:00|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|5
1635980670000|2021-11-03 23:04:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1635980680000|2021-11-03 23:04:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1635980710000|2021-11-03 23:05:10|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1635980730000|2021-11-03 23:05:30|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1635980740000|2021-11-03 23:05:40|1039|1034|1039|1034|1039|1034|1039|1034|1
1635980750000|2021-11-03 23:05:50|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1635980760000|2021-11-03 23:06:00|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1635980770000|2021-11-03 23:06:10|1038.9|1033.9|1038.8|1033.8|1039|1034|1038.8|1033.8|4
1635980780000|2021-11-03 23:06:20|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1635980790000|2021-11-03 23:06:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1635980800000|2021-11-03 23:06:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1635980840000|2021-11-03 23:07:20|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|4
1635980850000|2021-11-03 23:07:30|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1635980860000|2021-11-03 23:07:40|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1635980880000|2021-11-03 23:08:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1635980920000|2021-11-03 23:08:40|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|3
1635980930000|2021-11-03 23:08:50|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1635980950000|2021-11-03 23:09:10|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|3
1635980960000|2021-11-03 23:09:20|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|5
1635980980000|2021-11-03 23:09:40|1039|1034|1038.9|1033.9|1039|1034|1038.8|1033.8|6
1635980990000|2021-11-03 23:09:50|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1635981170000|2021-11-03 23:12:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635981190000|2021-11-03 23:13:10|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635981220000|2021-11-03 23:13:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1635981340000|2021-11-03 23:15:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635981370000|2021-11-03 23:16:10|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|2
1635981400000|2021-11-03 23:16:40|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1635981410000|2021-11-03 23:16:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1635981450000|2021-11-03 23:17:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1635981480000|2021-11-03 23:18:00|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1635981490000|2021-11-03 23:18:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1635981510000|2021-11-03 23:18:30|1039.4|1034.4|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|4
1635981520000|2021-11-03 23:18:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1635981530000|2021-11-03 23:18:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|3
1635981590000|2021-11-03 23:19:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1635981600000|2021-11-03 23:20:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635981650000|2021-11-03 23:20:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635981660000|2021-11-03 23:21:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1635981670000|2021-11-03 23:21:10|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1635981680000|2021-11-03 23:21:20|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635981750000|2021-11-03 23:22:30|1039.9|1034.9|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|4
1635981760000|2021-11-03 23:22:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1635981810000|2021-11-03 23:23:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|4
1635981820000|2021-11-03 23:23:40|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|7
1635981900000|2021-11-03 23:25:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1635981930000|2021-11-03 23:25:30|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|4
1635981940000|2021-11-03 23:25:40|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1635981950000|2021-11-03 23:25:50|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|3
1635981970000|2021-11-03 23:26:10|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1635981990000|2021-11-03 23:26:30|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1635982030000|2021-11-03 23:27:10|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1635982040000|2021-11-03 23:27:20|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|6
1635982060000|2021-11-03 23:27:40|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|4
1635982070000|2021-11-03 23:27:50|1039.2|1034.2|1039.5|1034.5|1039.5|1034.5|1039.2|1034.2|5
1635982080000|2021-11-03 23:28:00|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1635982110000|2021-11-03 23:28:30|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|2
1635982120000|2021-11-03 23:28:40|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635982150000|2021-11-03 23:29:10|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1635982170000|2021-11-03 23:29:30|1039.8|1034.8|1040|1035|1040|1035|1039.8|1034.8|2
1635982240000|2021-11-03 23:30:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635982250000|2021-11-03 23:30:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1635982270000|2021-11-03 23:31:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1635982280000|2021-11-03 23:31:20|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1635982310000|2021-11-03 23:31:50|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1635982320000|2021-11-03 23:32:00|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1635982410000|2021-11-03 23:33:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1635982450000|2021-11-03 23:34:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1635982460000|2021-11-03 23:34:20|1039.7|1034.7|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|5
1635982470000|2021-11-03 23:34:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1635982510000|2021-11-03 23:35:10|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|4
1635982550000|2021-11-03 23:35:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1635982590000|2021-11-03 23:36:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635982600000|2021-11-03 23:36:40|1040.1|1035.1|1039.7|1034.7|1040.1|1035.1|1039.7|1034.7|3
1635982610000|2021-11-03 23:36:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1635982630000|2021-11-03 23:37:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635982640000|2021-11-03 23:37:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635982740000|2021-11-03 23:39:00|1040.1|1035.1|1039.8|1034.8|1040.2|1035.2|1039.8|1034.8|5
1635982750000|2021-11-03 23:39:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1635982790000|2021-11-03 23:39:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1635982800000|2021-11-03 23:40:00|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1635982810000|2021-11-03 23:40:10|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|2
1635982860000|2021-11-03 23:41:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1635982870000|2021-11-03 23:41:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1635982890000|2021-11-03 23:41:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1635982900000|2021-11-03 23:41:40|1040.4|1035.4|1040.7|1035.7|1040.7|1035.7|1040.4|1035.4|4
1635982910000|2021-11-03 23:41:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1635982920000|2021-11-03 23:42:00|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|7
1635982930000|2021-11-03 23:42:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1635982960000|2021-11-03 23:42:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1635982970000|2021-11-03 23:42:50|1041|1036|1040.8|1035.8|1041|1036|1040.8|1035.8|3
1635982980000|2021-11-03 23:43:00|1040.9|1035.9|1041.3|1036.3|1041.4|1036.4|1040.9|1035.9|7
1635982990000|2021-11-03 23:43:10|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1635983000000|2021-11-03 23:43:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635983010000|2021-11-03 23:43:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|5
1635983020000|2021-11-03 23:43:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1635983030000|2021-11-03 23:43:50|1041|1036|1041|1036|1041|1036|1041|1036|1
1635983040000|2021-11-03 23:44:00|1040.9|1035.9|1041.1|1036.1|1041.2|1036.2|1040.9|1035.9|9
1635983050000|2021-11-03 23:44:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635983060000|2021-11-03 23:44:20|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1635983070000|2021-11-03 23:44:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1635983080000|2021-11-03 23:44:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635983090000|2021-11-03 23:44:50|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|6
1635983100000|2021-11-03 23:45:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635983160000|2021-11-03 23:46:00|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|3
1635983170000|2021-11-03 23:46:10|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|3
1635983180000|2021-11-03 23:46:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1635983190000|2021-11-03 23:46:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1635983200000|2021-11-03 23:46:40|1041.5|1036.5|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|4
1635983210000|2021-11-03 23:46:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1635983220000|2021-11-03 23:47:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635983250000|2021-11-03 23:47:30|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|2
1635983280000|2021-11-03 23:48:00|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1635983290000|2021-11-03 23:48:10|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1635983300000|2021-11-03 23:48:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635983310000|2021-11-03 23:48:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1635983320000|2021-11-03 23:48:40|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|3
1635983330000|2021-11-03 23:48:50|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635983340000|2021-11-03 23:49:00|1043.4|1038.4|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|5
1635983360000|2021-11-03 23:49:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635983370000|2021-11-03 23:49:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635983400000|2021-11-03 23:50:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635983420000|2021-11-03 23:50:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635983430000|2021-11-03 23:50:30|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|4
1635983460000|2021-11-03 23:51:00|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1635983470000|2021-11-03 23:51:10|1043.4|1038.4|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|5
1635983480000|2021-11-03 23:51:20|1043.8|1038.8|1044.5|1039.5|1044.5|1039.5|1043.8|1038.8|4
1635983490000|2021-11-03 23:51:30|1044.6|1039.6|1044.3|1039.3|1044.6|1039.6|1044.2|1039.2|5
1635983500000|2021-11-03 23:51:40|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1635983510000|2021-11-03 23:51:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|3
1635983520000|2021-11-03 23:52:00|1044.8|1039.8|1045|1040|1045|1040|1044.7|1039.7|4
1635983530000|2021-11-03 23:52:10|1045.1|1040.1|1045.3|1040.3|1045.4|1040.4|1045|1040|5
1635983540000|2021-11-03 23:52:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1635983560000|2021-11-03 23:52:40|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1635983570000|2021-11-03 23:52:50|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|5
1635983580000|2021-11-03 23:53:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635983590000|2021-11-03 23:53:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635983600000|2021-11-03 23:53:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1635983610000|2021-11-03 23:53:30|1046|1041|1046|1041|1046|1041|1045.8|1040.8|8
1635983620000|2021-11-03 23:53:40|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1635983650000|2021-11-03 23:54:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635983670000|2021-11-03 23:54:30|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.3|1040.3|3
1635983680000|2021-11-03 23:54:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635983690000|2021-11-03 23:54:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1635983710000|2021-11-03 23:55:10|1044.9|1039.9|1045.3|1040.3|1045.3|1040.3|1044.9|1039.9|5
1635983730000|2021-11-03 23:55:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635983740000|2021-11-03 23:55:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|6
1635983750000|2021-11-03 23:55:50|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635983760000|2021-11-03 23:56:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635983770000|2021-11-03 23:56:10|1045.8|1040.8|1046.1|1041.1|1046.2|1041.2|1045.8|1040.8|7
1635983780000|2021-11-03 23:56:20|1046.2|1041.2|1046.7|1041.7|1046.7|1041.7|1046.1|1041.1|7
1635983800000|2021-11-03 23:56:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635983840000|2021-11-03 23:57:20|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1635983860000|2021-11-03 23:57:40|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1635983910000|2021-11-03 23:58:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635983940000|2021-11-03 23:59:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635983970000|2021-11-03 23:59:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635984000000|2021-11-04 00:00:00|1046.7|1041.7|1047|1042|1047|1042|1046.7|1041.7|2
1635984010000|2021-11-04 00:00:10|1047.1|1042.1|1046.8|1041.8|1047.1|1042.1|1046.8|1041.8|2
1635984020000|2021-11-04 00:00:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635984030000|2021-11-04 00:00:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635984040000|2021-11-04 00:00:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635984050000|2021-11-04 00:00:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635984060000|2021-11-04 00:01:00|1046.2|1041.2|1045.8|1040.8|1046.3|1041.3|1045.8|1040.8|11
1635984070000|2021-11-04 00:01:10|1045.9|1040.9|1045.4|1040.4|1045.9|1040.9|1045.4|1040.4|11
1635984080000|2021-11-04 00:01:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|6
1635984090000|2021-11-04 00:01:30|1045.5|1040.5|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|2
1635984100000|2021-11-04 00:01:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045|1040|3
1635984110000|2021-11-04 00:01:50|1045.6|1040.6|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|6
1635984120000|2021-11-04 00:02:00|1045.8|1040.8|1046|1041|1046.3|1041.3|1045.8|1040.8|6
1635984130000|2021-11-04 00:02:10|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|5
1635984140000|2021-11-04 00:02:20|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635984150000|2021-11-04 00:02:30|1046|1041|1046.3|1041.3|1046.4|1041.4|1045.9|1040.9|9
1635984160000|2021-11-04 00:02:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635984170000|2021-11-04 00:02:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635984180000|2021-11-04 00:03:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1635984190000|2021-11-04 00:03:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1635984200000|2021-11-04 00:03:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1635984220000|2021-11-04 00:03:40|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|3
1635984230000|2021-11-04 00:03:50|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|3
1635984240000|2021-11-04 00:04:00|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|7
1635984260000|2021-11-04 00:04:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1635984270000|2021-11-04 00:04:30|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|11
1635984280000|2021-11-04 00:04:40|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|5
1635984290000|2021-11-04 00:04:50|1046|1041|1046.2|1041.2|1046.3|1041.3|1046|1041|7
1635984300000|2021-11-04 00:05:00|1046.4|1041.4|1046.1|1041.1|1046.4|1041.4|1046.1|1041.1|7
1635984310000|2021-11-04 00:05:10|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1635984340000|2021-11-04 00:05:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635984350000|2021-11-04 00:05:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|6
1635984360000|2021-11-04 00:06:00|1046|1041|1046|1041|1046|1041|1045.7|1040.7|4
1635984370000|2021-11-04 00:06:10|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1635984380000|2021-11-04 00:06:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635984390000|2021-11-04 00:06:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|4
1635984410000|2021-11-04 00:06:50|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|3
1635984420000|2021-11-04 00:07:00|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|7
1635984430000|2021-11-04 00:07:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635984440000|2021-11-04 00:07:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635984450000|2021-11-04 00:07:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1635984460000|2021-11-04 00:07:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|7
1635984470000|2021-11-04 00:07:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|6
1635984480000|2021-11-04 00:08:00|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1635984490000|2021-11-04 00:08:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1635984500000|2021-11-04 00:08:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|4
1635984510000|2021-11-04 00:08:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|6
1635984530000|2021-11-04 00:08:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635984540000|2021-11-04 00:09:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635984550000|2021-11-04 00:09:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635984580000|2021-11-04 00:09:40|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045|1040|5
1635984590000|2021-11-04 00:09:50|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1635984600000|2021-11-04 00:10:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635984620000|2021-11-04 00:10:20|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|3
1635984630000|2021-11-04 00:10:30|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045|1040|9
1635984640000|2021-11-04 00:10:40|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|6
1635984650000|2021-11-04 00:10:50|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635984660000|2021-11-04 00:11:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|6
1635984670000|2021-11-04 00:11:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|4
1635984680000|2021-11-04 00:11:20|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|3
1635984690000|2021-11-04 00:11:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1635984700000|2021-11-04 00:11:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635984710000|2021-11-04 00:11:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635984720000|2021-11-04 00:12:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635984760000|2021-11-04 00:12:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635984780000|2021-11-04 00:13:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635984820000|2021-11-04 00:13:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635984840000|2021-11-04 00:14:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|6
1635984850000|2021-11-04 00:14:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635984860000|2021-11-04 00:14:20|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|5
1635984870000|2021-11-04 00:14:30|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1635984880000|2021-11-04 00:14:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635984890000|2021-11-04 00:14:50|1045.5|1040.5|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|10
1635984900000|2021-11-04 00:15:00|1045|1040|1045|1040|1045|1040|1045|1040|1
1635984910000|2021-11-04 00:15:10|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|4
1635984920000|2021-11-04 00:15:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635984930000|2021-11-04 00:15:30|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|2
1635984940000|2021-11-04 00:15:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635984950000|2021-11-04 00:15:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635984960000|2021-11-04 00:16:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1635984970000|2021-11-04 00:16:10|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1635984980000|2021-11-04 00:16:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635984990000|2021-11-04 00:16:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635985010000|2021-11-04 00:16:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1635985020000|2021-11-04 00:17:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1635985030000|2021-11-04 00:17:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635985050000|2021-11-04 00:17:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635985080000|2021-11-04 00:18:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635985110000|2021-11-04 00:18:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635985150000|2021-11-04 00:19:10|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1635985190000|2021-11-04 00:19:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635985200000|2021-11-04 00:20:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635985240000|2021-11-04 00:20:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635985260000|2021-11-04 00:21:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635985300000|2021-11-04 00:21:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635985380000|2021-11-04 00:23:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1635985400000|2021-11-04 00:23:20|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1635985430000|2021-11-04 00:23:50|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1635985440000|2021-11-04 00:24:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.5|1040.5|4
1635985460000|2021-11-04 00:24:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635985470000|2021-11-04 00:24:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1635985480000|2021-11-04 00:24:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1635985490000|2021-11-04 00:24:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|5
1635985500000|2021-11-04 00:25:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|12
1635985510000|2021-11-04 00:25:10|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635985530000|2021-11-04 00:25:30|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|3
1635985550000|2021-11-04 00:25:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635985560000|2021-11-04 00:26:00|1046|1041|1045.8|1040.8|1046|1041|1045.7|1040.7|4
1635985590000|2021-11-04 00:26:30|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|2
1635985600000|2021-11-04 00:26:40|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1635985610000|2021-11-04 00:26:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|3
1635985620000|2021-11-04 00:27:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635985630000|2021-11-04 00:27:10|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|5
1635985640000|2021-11-04 00:27:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1635985650000|2021-11-04 00:27:30|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|2
1635985670000|2021-11-04 00:27:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635985680000|2021-11-04 00:28:00|1045.1|1040.1|1045|1040|1045.2|1040.2|1045|1040|6
1635985690000|2021-11-04 00:28:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635985710000|2021-11-04 00:28:30|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|3
1635985780000|2021-11-04 00:29:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|7
1635985790000|2021-11-04 00:29:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1635985800000|2021-11-04 00:30:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1635985890000|2021-11-04 00:31:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635985900000|2021-11-04 00:31:40|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635985910000|2021-11-04 00:31:50|1044.3|1039.3|1044|1039|1044.3|1039.3|1043.9|1038.9|5
1635985930000|2021-11-04 00:32:10|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|7
1635985940000|2021-11-04 00:32:20|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|8
1635985950000|2021-11-04 00:32:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|5
1635985960000|2021-11-04 00:32:40|1044.3|1039.3|1044.6|1039.6|1044.6|1039.6|1044.3|1039.3|3
1635985970000|2021-11-04 00:32:50|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1635985980000|2021-11-04 00:33:00|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1635985990000|2021-11-04 00:33:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635986050000|2021-11-04 00:34:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635986070000|2021-11-04 00:34:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635986100000|2021-11-04 00:35:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635986110000|2021-11-04 00:35:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635986130000|2021-11-04 00:35:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1635986150000|2021-11-04 00:35:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635986180000|2021-11-04 00:36:20|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|4
1635986190000|2021-11-04 00:36:30|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635986200000|2021-11-04 00:36:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635986210000|2021-11-04 00:36:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635986240000|2021-11-04 00:37:20|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|9
1635986250000|2021-11-04 00:37:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635986270000|2021-11-04 00:37:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635986320000|2021-11-04 00:38:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635986330000|2021-11-04 00:38:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635986370000|2021-11-04 00:39:30|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1635986390000|2021-11-04 00:39:50|1042.9|1037.9|1043.3|1038.3|1043.3|1038.3|1042.9|1037.9|3
1635986400000|2021-11-04 00:40:00|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1635986430000|2021-11-04 00:40:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1635986440000|2021-11-04 00:40:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635986470000|2021-11-04 00:41:10|1043.4|1038.4|1043.8|1038.8|1043.9|1038.9|1043.4|1038.4|5
1635986480000|2021-11-04 00:41:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635986500000|2021-11-04 00:41:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1635986510000|2021-11-04 00:41:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635986520000|2021-11-04 00:42:00|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|3
1635986550000|2021-11-04 00:42:30|1043.8|1038.8|1044|1039|1044|1039|1043.8|1038.8|3
1635986560000|2021-11-04 00:42:40|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1635986570000|2021-11-04 00:42:50|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1635986580000|2021-11-04 00:43:00|1044|1039|1044|1039|1044.1|1039.1|1044|1039|5
1635986590000|2021-11-04 00:43:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|14
1635986600000|2021-11-04 00:43:20|1044.1|1039.1|1044|1039|1044.2|1039.2|1043.9|1038.9|7
1635986610000|2021-11-04 00:43:30|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|3
1635986620000|2021-11-04 00:43:40|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1635986630000|2021-11-04 00:43:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635986650000|2021-11-04 00:44:10|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635986660000|2021-11-04 00:44:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635986670000|2021-11-04 00:44:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|4
1635986680000|2021-11-04 00:44:40|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|4
1635986700000|2021-11-04 00:45:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1635986710000|2021-11-04 00:45:10|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1635986720000|2021-11-04 00:45:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|6
1635986730000|2021-11-04 00:45:30|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|4
1635986740000|2021-11-04 00:45:40|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|2
1635986780000|2021-11-04 00:46:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635986800000|2021-11-04 00:46:40|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1635986820000|2021-11-04 00:47:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635986830000|2021-11-04 00:47:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1635986890000|2021-11-04 00:48:10|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1635986900000|2021-11-04 00:48:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635986910000|2021-11-04 00:48:30|1044.7|1039.7|1045|1040|1045|1040|1044.7|1039.7|3
1635986920000|2021-11-04 00:48:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635986930000|2021-11-04 00:48:50|1045.1|1040.1|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|3
1635986940000|2021-11-04 00:49:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635986950000|2021-11-04 00:49:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635986960000|2021-11-04 00:49:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635986980000|2021-11-04 00:49:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635986990000|2021-11-04 00:49:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|11
1635987000000|2021-11-04 00:50:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635987010000|2021-11-04 00:50:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635987030000|2021-11-04 00:50:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635987050000|2021-11-04 00:50:50|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|5
1635987090000|2021-11-04 00:51:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635987100000|2021-11-04 00:51:40|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.2|1040.2|5
1635987110000|2021-11-04 00:51:50|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|8
1635987120000|2021-11-04 00:52:00|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635987130000|2021-11-04 00:52:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635987140000|2021-11-04 00:52:20|1045.5|1040.5|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|5
1635987150000|2021-11-04 00:52:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635987160000|2021-11-04 00:52:40|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635987170000|2021-11-04 00:52:50|1046|1041|1046|1041|1046|1041|1045.8|1040.8|4
1635987230000|2021-11-04 00:53:50|1045.8|1040.8|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|4
1635987240000|2021-11-04 00:54:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635987250000|2021-11-04 00:54:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635987260000|2021-11-04 00:54:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635987270000|2021-11-04 00:54:30|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|6
1635987280000|2021-11-04 00:54:40|1044.6|1039.6|1044.5|1039.5|1044.8|1039.8|1044.5|1039.5|6
1635987330000|2021-11-04 00:55:30|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1635987350000|2021-11-04 00:55:50|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.6|1039.6|5
1635987370000|2021-11-04 00:56:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635987380000|2021-11-04 00:56:20|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|3
1635987390000|2021-11-04 00:56:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635987400000|2021-11-04 00:56:40|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635987410000|2021-11-04 00:56:50|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|8
1635987420000|2021-11-04 00:57:00|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|3
1635987430000|2021-11-04 00:57:10|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1635987460000|2021-11-04 00:57:40|1044.8|1039.8|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|3
1635987470000|2021-11-04 00:57:50|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1635987480000|2021-11-04 00:58:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1635987490000|2021-11-04 00:58:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|3
1635987510000|2021-11-04 00:58:30|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|4
1635987530000|2021-11-04 00:58:50|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1635987540000|2021-11-04 00:59:00|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1635987550000|2021-11-04 00:59:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1635987560000|2021-11-04 00:59:20|1044.7|1039.7|1044.4|1039.4|1044.8|1039.8|1044.4|1039.4|5
1635987570000|2021-11-04 00:59:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635987580000|2021-11-04 00:59:40|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|9
1635987590000|2021-11-04 00:59:50|1044.5|1039.5|1044|1039|1044.5|1039.5|1044|1039|7
1635987600000|2021-11-04 01:00:00|1044.1|1039.1|1043.5|1038.5|1044.1|1039.1|1043.5|1038.5|8
1635987610000|2021-11-04 01:00:10|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|8
1635987620000|2021-11-04 01:00:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|6
1635987630000|2021-11-04 01:00:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635987650000|2021-11-04 01:00:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635987660000|2021-11-04 01:01:00|1043.4|1038.4|1042.9|1037.9|1043.4|1038.4|1042.9|1037.9|10
1635987670000|2021-11-04 01:01:10|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|7
1635987680000|2021-11-04 01:01:20|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1635987690000|2021-11-04 01:01:30|1042.6|1037.6|1043|1038|1043|1038|1042.6|1037.6|6
1635987700000|2021-11-04 01:01:40|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|7
1635987710000|2021-11-04 01:01:50|1043|1038|1043|1038|1043.3|1038.3|1043|1038|11
1635987720000|2021-11-04 01:02:00|1043.1|1038.1|1043.3|1038.3|1043.4|1038.4|1043.1|1038.1|9
1635987730000|2021-11-04 01:02:10|1043.2|1038.2|1043|1038|1043.2|1038.2|1042.9|1037.9|8
1635987740000|2021-11-04 01:02:20|1042.9|1037.9|1042.6|1037.6|1042.9|1037.9|1042.6|1037.6|6
1635987750000|2021-11-04 01:02:30|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1635987760000|2021-11-04 01:02:40|1042.6|1037.6|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|5
1635987770000|2021-11-04 01:02:50|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|4
1635987780000|2021-11-04 01:03:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.1|1037.1|12
1635987800000|2021-11-04 01:03:20|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1635987810000|2021-11-04 01:03:30|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|8
1635987820000|2021-11-04 01:03:40|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.4|1037.4|6
1635987830000|2021-11-04 01:03:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|7
1635987840000|2021-11-04 01:04:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635987850000|2021-11-04 01:04:10|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|6
1635987860000|2021-11-04 01:04:20|1043|1038|1043|1038|1043|1038|1042.9|1037.9|5
1635987870000|2021-11-04 01:04:30|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1635987880000|2021-11-04 01:04:40|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|4
1635987890000|2021-11-04 01:04:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1635987900000|2021-11-04 01:05:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1635987910000|2021-11-04 01:05:10|1043.1|1038.1|1043|1038|1043.2|1038.2|1043|1038|4
1635987930000|2021-11-04 01:05:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635987940000|2021-11-04 01:05:40|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1635987970000|2021-11-04 01:06:10|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.5|1037.5|2
1635987980000|2021-11-04 01:06:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635988010000|2021-11-04 01:06:50|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635988040000|2021-11-04 01:07:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635988050000|2021-11-04 01:07:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635988060000|2021-11-04 01:07:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|6
1635988080000|2021-11-04 01:08:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1635988090000|2021-11-04 01:08:10|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|3
1635988110000|2021-11-04 01:08:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635988120000|2021-11-04 01:08:40|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|4
1635988140000|2021-11-04 01:09:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1635988150000|2021-11-04 01:09:10|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|5
1635988160000|2021-11-04 01:09:20|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|6
1635988170000|2021-11-04 01:09:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|3
1635988180000|2021-11-04 01:09:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1635988190000|2021-11-04 01:09:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635988200000|2021-11-04 01:10:00|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1635988210000|2021-11-04 01:10:10|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|3
1635988220000|2021-11-04 01:10:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635988230000|2021-11-04 01:10:30|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1635988240000|2021-11-04 01:10:40|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1635988280000|2021-11-04 01:11:20|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1635988300000|2021-11-04 01:11:40|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|5
1635988310000|2021-11-04 01:11:50|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1635988330000|2021-11-04 01:12:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635988340000|2021-11-04 01:12:20|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|3
1635988350000|2021-11-04 01:12:30|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1635988360000|2021-11-04 01:12:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1635988370000|2021-11-04 01:12:50|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635988380000|2021-11-04 01:13:00|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1635988400000|2021-11-04 01:13:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1635988420000|2021-11-04 01:13:40|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1635988460000|2021-11-04 01:14:20|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042|1037|7
1635988470000|2021-11-04 01:14:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1635988480000|2021-11-04 01:14:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1635988500000|2021-11-04 01:15:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1635988510000|2021-11-04 01:15:10|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|5
1635988520000|2021-11-04 01:15:20|1041.9|1036.9|1042.5|1037.5|1042.5|1037.5|1041.9|1036.9|4
1635988530000|2021-11-04 01:15:30|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|7
1635988540000|2021-11-04 01:15:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1635988550000|2021-11-04 01:15:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|3
1635988560000|2021-11-04 01:16:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1635988570000|2021-11-04 01:16:10|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1635988600000|2021-11-04 01:16:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1635988620000|2021-11-04 01:17:00|1042.6|1037.6|1043|1038|1043|1038|1042.5|1037.5|7
1635988630000|2021-11-04 01:17:10|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|6
1635988640000|2021-11-04 01:17:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1635988650000|2021-11-04 01:17:30|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|6
1635988660000|2021-11-04 01:17:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|4
1635988670000|2021-11-04 01:17:50|1043.4|1038.4|1043.5|1038.5|1043.7|1038.7|1043.3|1038.3|9
1635988690000|2021-11-04 01:18:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635988730000|2021-11-04 01:18:50|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|8
1635988740000|2021-11-04 01:19:00|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|9
1635988750000|2021-11-04 01:19:10|1043.4|1038.4|1043.9|1038.9|1043.9|1038.9|1043.4|1038.4|10
1635988760000|2021-11-04 01:19:20|1044|1039|1044.3|1039.3|1044.4|1039.4|1044|1039|8
1635988770000|2021-11-04 01:19:30|1044.4|1039.4|1044.5|1039.5|1044.9|1039.9|1044.4|1039.4|5
1635988780000|2021-11-04 01:19:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635988790000|2021-11-04 01:19:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635988800000|2021-11-04 01:20:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|7
1635988810000|2021-11-04 01:20:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635988820000|2021-11-04 01:20:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1635988830000|2021-11-04 01:20:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635988840000|2021-11-04 01:20:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635988850000|2021-11-04 01:20:50|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1635988860000|2021-11-04 01:21:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|5
1635988890000|2021-11-04 01:21:30|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1635988900000|2021-11-04 01:21:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1635988910000|2021-11-04 01:21:50|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.7|1038.7|7
1635988920000|2021-11-04 01:22:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1635988930000|2021-11-04 01:22:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1635988960000|2021-11-04 01:22:40|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|2
1635988970000|2021-11-04 01:22:50|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1635988980000|2021-11-04 01:23:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1635989000000|2021-11-04 01:23:20|1044.3|1039.3|1044.7|1039.7|1044.7|1039.7|1044.3|1039.3|4
1635989010000|2021-11-04 01:23:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1635989020000|2021-11-04 01:23:40|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|3
1635989040000|2021-11-04 01:24:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635989050000|2021-11-04 01:24:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|8
1635989060000|2021-11-04 01:24:20|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1635989070000|2021-11-04 01:24:30|1044.7|1039.7|1044.8|1039.8|1045.1|1040.1|1044.7|1039.7|10
1635989080000|2021-11-04 01:24:40|1044.7|1039.7|1045|1040|1045.1|1040.1|1044.7|1039.7|14
1635989090000|2021-11-04 01:24:50|1044.7|1039.7|1045|1040|1045.1|1040.1|1044.7|1039.7|6
1635989100000|2021-11-04 01:25:00|1044.9|1039.9|1045|1040|1045|1040|1044.7|1039.7|6
1635989110000|2021-11-04 01:25:10|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1635989120000|2021-11-04 01:25:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1635989130000|2021-11-04 01:25:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|8
1635989140000|2021-11-04 01:25:40|1044.9|1039.9|1045.3|1040.3|1045.3|1040.3|1044.9|1039.9|5
1635989150000|2021-11-04 01:25:50|1045.4|1040.4|1045.2|1040.2|1045.6|1040.6|1045|1040|10
1635989160000|2021-11-04 01:26:00|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635989170000|2021-11-04 01:26:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635989190000|2021-11-04 01:26:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635989200000|2021-11-04 01:26:40|1045.5|1040.5|1045.8|1040.8|1045.8|1040.8|1045.5|1040.5|3
1635989210000|2021-11-04 01:26:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635989220000|2021-11-04 01:27:00|1045.6|1040.6|1045.6|1040.6|1045.8|1040.8|1045.5|1040.5|5
1635989230000|2021-11-04 01:27:10|1045.5|1040.5|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|4
1635989240000|2021-11-04 01:27:20|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|9
1635989250000|2021-11-04 01:27:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|4
1635989270000|2021-11-04 01:27:50|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.2|1040.2|3
1635989280000|2021-11-04 01:28:00|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|3
1635989290000|2021-11-04 01:28:10|1045.7|1040.7|1046.1|1041.1|1046.1|1041.1|1045.7|1040.7|10
1635989300000|2021-11-04 01:28:20|1045.7|1040.7|1046.3|1041.3|1046.4|1041.4|1045.7|1040.7|5
1635989310000|2021-11-04 01:28:30|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|2
1635989320000|2021-11-04 01:28:40|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|3
1635989330000|2021-11-04 01:28:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635989370000|2021-11-04 01:29:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1635989380000|2021-11-04 01:29:40|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|6
1635989390000|2021-11-04 01:29:50|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1635989400000|2021-11-04 01:30:00|1046.2|1041.2|1046.8|1041.8|1046.8|1041.8|1046.1|1041.1|9
1635989420000|2021-11-04 01:30:20|1046.5|1041.5|1046.6|1041.6|1046.8|1041.8|1046|1041|13
1635989430000|2021-11-04 01:30:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|4
1635989440000|2021-11-04 01:30:40|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635989470000|2021-11-04 01:31:10|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|3
1635989490000|2021-11-04 01:31:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635989500000|2021-11-04 01:31:40|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635989510000|2021-11-04 01:31:50|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|11
1635989520000|2021-11-04 01:32:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635989530000|2021-11-04 01:32:10|1046.4|1041.4|1046.1|1041.1|1046.4|1041.4|1046|1041|9
1635989540000|2021-11-04 01:32:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1635989550000|2021-11-04 01:32:30|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.4|1040.4|6
1635989560000|2021-11-04 01:32:40|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|7
1635989580000|2021-11-04 01:33:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635989590000|2021-11-04 01:33:10|1046|1041|1046.2|1041.2|1046.5|1041.5|1045.8|1040.8|14
1635989600000|2021-11-04 01:33:20|1046.1|1041.1|1046.4|1041.4|1046.4|1041.4|1046.1|1041.1|3
1635989610000|2021-11-04 01:33:30|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.2|1041.2|3
1635989620000|2021-11-04 01:33:40|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1635989630000|2021-11-04 01:33:50|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1635989640000|2021-11-04 01:34:00|1046.7|1041.7|1046|1041|1046.7|1041.7|1046|1041|5
1635989650000|2021-11-04 01:34:10|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|3
1635989660000|2021-11-04 01:34:20|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|3
1635989670000|2021-11-04 01:34:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1635989690000|2021-11-04 01:34:50|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|5
1635989700000|2021-11-04 01:35:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|2
1635989710000|2021-11-04 01:35:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635989740000|2021-11-04 01:35:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|5
1635989750000|2021-11-04 01:35:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635989770000|2021-11-04 01:36:10|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635989790000|2021-11-04 01:36:30|1046.1|1041.1|1046.4|1041.4|1046.4|1041.4|1046.1|1041.1|3
1635989810000|2021-11-04 01:36:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635989820000|2021-11-04 01:37:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|4
1635989830000|2021-11-04 01:37:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635989840000|2021-11-04 01:37:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1635989850000|2021-11-04 01:37:30|1046.1|1041.1|1046.6|1041.6|1046.6|1041.6|1046.1|1041.1|6
1635989860000|2021-11-04 01:37:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1635989870000|2021-11-04 01:37:50|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|9
1635989880000|2021-11-04 01:38:00|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|9
1635989890000|2021-11-04 01:38:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635989910000|2021-11-04 01:38:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635989940000|2021-11-04 01:39:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1635989950000|2021-11-04 01:39:10|1045.9|1040.9|1046.3|1041.3|1046.3|1041.3|1045.9|1040.9|4
1635989960000|2021-11-04 01:39:20|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1635989980000|2021-11-04 01:39:40|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|5
1635989990000|2021-11-04 01:39:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|7
1635990000000|2021-11-04 01:40:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1635990010000|2021-11-04 01:40:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635990020000|2021-11-04 01:40:20|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635990030000|2021-11-04 01:40:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1635990040000|2021-11-04 01:40:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1635990050000|2021-11-04 01:40:50|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1635990060000|2021-11-04 01:41:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635990070000|2021-11-04 01:41:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635990080000|2021-11-04 01:41:20|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|4
1635990090000|2021-11-04 01:41:30|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|3
1635990100000|2021-11-04 01:41:40|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|20
1635990110000|2021-11-04 01:41:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635990120000|2021-11-04 01:42:00|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|7
1635990130000|2021-11-04 01:42:10|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|11
1635990140000|2021-11-04 01:42:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1635990170000|2021-11-04 01:42:50|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635990180000|2021-11-04 01:43:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635990190000|2021-11-04 01:43:10|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.4|1040.4|4
1635990200000|2021-11-04 01:43:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|6
1635990210000|2021-11-04 01:43:30|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1635990220000|2021-11-04 01:43:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635990230000|2021-11-04 01:43:50|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|3
1635990240000|2021-11-04 01:44:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635990250000|2021-11-04 01:44:10|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|5
1635990260000|2021-11-04 01:44:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635990270000|2021-11-04 01:44:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1635990280000|2021-11-04 01:44:40|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|13
1635990290000|2021-11-04 01:44:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|5
1635990310000|2021-11-04 01:45:10|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|3
1635990320000|2021-11-04 01:45:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635990340000|2021-11-04 01:45:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1635990350000|2021-11-04 01:45:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635990360000|2021-11-04 01:46:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635990400000|2021-11-04 01:46:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1635990410000|2021-11-04 01:46:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635990420000|2021-11-04 01:47:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635990430000|2021-11-04 01:47:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635990440000|2021-11-04 01:47:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635990450000|2021-11-04 01:47:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635990460000|2021-11-04 01:47:40|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|4
1635990490000|2021-11-04 01:48:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635990500000|2021-11-04 01:48:20|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|6
1635990510000|2021-11-04 01:48:30|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|6
1635990520000|2021-11-04 01:48:40|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|4
1635990530000|2021-11-04 01:48:50|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1635990540000|2021-11-04 01:49:00|1045|1040|1045|1040|1045|1040|1045|1040|1
1635990560000|2021-11-04 01:49:20|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1635990580000|2021-11-04 01:49:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635990590000|2021-11-04 01:49:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1635990600000|2021-11-04 01:50:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1635990620000|2021-11-04 01:50:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635990630000|2021-11-04 01:50:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635990640000|2021-11-04 01:50:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635990650000|2021-11-04 01:50:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1635990660000|2021-11-04 01:51:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.2|1039.2|5
1635990680000|2021-11-04 01:51:20|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1635990690000|2021-11-04 01:51:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1635990700000|2021-11-04 01:51:40|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|3
1635990710000|2021-11-04 01:51:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635990720000|2021-11-04 01:52:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635990740000|2021-11-04 01:52:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635990750000|2021-11-04 01:52:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1635990780000|2021-11-04 01:53:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635990790000|2021-11-04 01:53:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1635990800000|2021-11-04 01:53:20|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|4
1635990810000|2021-11-04 01:53:30|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1635990820000|2021-11-04 01:53:40|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|4
1635990830000|2021-11-04 01:53:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1635990840000|2021-11-04 01:54:00|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|17
1635990850000|2021-11-04 01:54:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1635990860000|2021-11-04 01:54:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|12
1635990890000|2021-11-04 01:54:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635990930000|2021-11-04 01:55:30|1045.1|1040.1|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|6
1635990940000|2021-11-04 01:55:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635990950000|2021-11-04 01:55:50|1045.1|1040.1|1045.4|1040.4|1045.4|1040.4|1045.1|1040.1|6
1635990960000|2021-11-04 01:56:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1635990970000|2021-11-04 01:56:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635991000000|2021-11-04 01:56:40|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|4
1635991020000|2021-11-04 01:57:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|4
1635991030000|2021-11-04 01:57:10|1045.4|1040.4|1045.4|1040.4|1045.6|1040.6|1045.3|1040.3|9
1635991040000|2021-11-04 01:57:20|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|9
1635991050000|2021-11-04 01:57:30|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.1|1040.1|7
1635991060000|2021-11-04 01:57:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|8
1635991070000|2021-11-04 01:57:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635991080000|2021-11-04 01:58:00|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|6
1635991090000|2021-11-04 01:58:10|1045|1040|1045.1|1040.1|1045.2|1040.2|1045|1040|8
1635991100000|2021-11-04 01:58:20|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635991120000|2021-11-04 01:58:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635991130000|2021-11-04 01:58:50|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|8
1635991140000|2021-11-04 01:59:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|13
1635991150000|2021-11-04 01:59:10|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|4
1635991160000|2021-11-04 01:59:20|1045.9|1040.9|1045.8|1040.8|1046|1041|1045.7|1040.7|7
1635991170000|2021-11-04 01:59:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1635991180000|2021-11-04 01:59:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|3
1635991200000|2021-11-04 02:00:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|12
1635991210000|2021-11-04 02:00:10|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|3
1635991220000|2021-11-04 02:00:20|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|10
1635991230000|2021-11-04 02:00:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|4
1635991240000|2021-11-04 02:00:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635991250000|2021-11-04 02:00:50|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635991260000|2021-11-04 02:01:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635991270000|2021-11-04 02:01:10|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|3
1635991280000|2021-11-04 02:01:20|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635991300000|2021-11-04 02:01:40|1046.3|1041.3|1046|1041|1046.3|1041.3|1045.9|1040.9|6
1635991310000|2021-11-04 02:01:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1635991320000|2021-11-04 02:02:00|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.9|1040.9|4
1635991330000|2021-11-04 02:02:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635991340000|2021-11-04 02:02:20|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635991360000|2021-11-04 02:02:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635991370000|2021-11-04 02:02:50|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1635991380000|2021-11-04 02:03:00|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|5
1635991390000|2021-11-04 02:03:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635991410000|2021-11-04 02:03:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1635991420000|2021-11-04 02:03:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635991430000|2021-11-04 02:03:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635991440000|2021-11-04 02:04:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1635991450000|2021-11-04 02:04:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635991460000|2021-11-04 02:04:20|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635991490000|2021-11-04 02:04:50|1046|1041|1046|1041|1046|1041|1045.9|1040.9|5
1635991500000|2021-11-04 02:05:00|1045.9|1040.9|1046|1041|1046|1041|1045.8|1040.8|4
1635991530000|2021-11-04 02:05:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635991560000|2021-11-04 02:06:00|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|3
1635991570000|2021-11-04 02:06:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635991590000|2021-11-04 02:06:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635991610000|2021-11-04 02:06:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|5
1635991620000|2021-11-04 02:07:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|10
1635991630000|2021-11-04 02:07:10|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|4
1635991640000|2021-11-04 02:07:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|6
1635991650000|2021-11-04 02:07:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635991680000|2021-11-04 02:08:00|1046|1041|1045.8|1040.8|1046|1041|1045.8|1040.8|5
1635991690000|2021-11-04 02:08:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1635991700000|2021-11-04 02:08:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635991720000|2021-11-04 02:08:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1635991750000|2021-11-04 02:09:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635991770000|2021-11-04 02:09:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1635991790000|2021-11-04 02:09:50|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|3
1635991800000|2021-11-04 02:10:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|5
1635991810000|2021-11-04 02:10:10|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|6
1635991830000|2021-11-04 02:10:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1635991840000|2021-11-04 02:10:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1635991870000|2021-11-04 02:11:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1635991880000|2021-11-04 02:11:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1635991890000|2021-11-04 02:11:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|6
1635991900000|2021-11-04 02:11:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|8
1635991910000|2021-11-04 02:11:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1635991920000|2021-11-04 02:12:00|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|7
1635991950000|2021-11-04 02:12:30|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|15
1635991960000|2021-11-04 02:12:40|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|2
1635991970000|2021-11-04 02:12:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635991980000|2021-11-04 02:13:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|3
1635992000000|2021-11-04 02:13:20|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.5|1040.5|3
1635992060000|2021-11-04 02:14:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635992080000|2021-11-04 02:14:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|2
1635992090000|2021-11-04 02:14:50|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|4
1635992100000|2021-11-04 02:15:00|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|9
1635992110000|2021-11-04 02:15:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|6
1635992120000|2021-11-04 02:15:20|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1635992130000|2021-11-04 02:15:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635992180000|2021-11-04 02:16:20|1046.1|1041.1|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|4
1635992190000|2021-11-04 02:16:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1635992200000|2021-11-04 02:16:40|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1635992210000|2021-11-04 02:16:50|1046|1041|1046|1041|1046.1|1041.1|1046|1041|15
1635992220000|2021-11-04 02:17:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635992250000|2021-11-04 02:17:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635992260000|2021-11-04 02:17:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635992280000|2021-11-04 02:18:00|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|2
1635992290000|2021-11-04 02:18:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635992300000|2021-11-04 02:18:20|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1635992310000|2021-11-04 02:18:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635992320000|2021-11-04 02:18:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1635992440000|2021-11-04 02:20:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1635992470000|2021-11-04 02:21:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635992480000|2021-11-04 02:21:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635992500000|2021-11-04 02:21:40|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|3
1635992510000|2021-11-04 02:21:50|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1635992520000|2021-11-04 02:22:00|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|5
1635992530000|2021-11-04 02:22:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1635992540000|2021-11-04 02:22:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1635992550000|2021-11-04 02:22:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1635992560000|2021-11-04 02:22:40|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635992580000|2021-11-04 02:23:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1635992610000|2021-11-04 02:23:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635992620000|2021-11-04 02:23:40|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1635992640000|2021-11-04 02:24:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1635992670000|2021-11-04 02:24:30|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|2
1635992690000|2021-11-04 02:24:50|1046.5|1041.5|1046.9|1041.9|1046.9|1041.9|1046.5|1041.5|4
1635992710000|2021-11-04 02:25:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|7
1635992730000|2021-11-04 02:25:30|1046.9|1041.9|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|5
1635992740000|2021-11-04 02:25:40|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1635992760000|2021-11-04 02:26:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635992770000|2021-11-04 02:26:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635992790000|2021-11-04 02:26:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635992810000|2021-11-04 02:26:50|1046.3|1041.3|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|3
1635992830000|2021-11-04 02:27:10|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635992840000|2021-11-04 02:27:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635992850000|2021-11-04 02:27:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635992860000|2021-11-04 02:27:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635992870000|2021-11-04 02:27:50|1046.1|1041.1|1046.5|1041.5|1046.5|1041.5|1046.1|1041.1|2
1635992880000|2021-11-04 02:28:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.2|1041.2|5
1635992890000|2021-11-04 02:28:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1635992900000|2021-11-04 02:28:20|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|5
1635992920000|2021-11-04 02:28:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635992940000|2021-11-04 02:29:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635992950000|2021-11-04 02:29:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635992990000|2021-11-04 02:29:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635993000000|2021-11-04 02:30:00|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1635993010000|2021-11-04 02:30:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635993020000|2021-11-04 02:30:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635993040000|2021-11-04 02:30:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1635993050000|2021-11-04 02:30:50|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046|1041|7
1635993060000|2021-11-04 02:31:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1635993080000|2021-11-04 02:31:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635993110000|2021-11-04 02:31:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1635993120000|2021-11-04 02:32:00|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|12
1635993130000|2021-11-04 02:32:10|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1635993140000|2021-11-04 02:32:20|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1635993150000|2021-11-04 02:32:30|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046|1041|4
1635993170000|2021-11-04 02:32:50|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1635993190000|2021-11-04 02:33:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635993200000|2021-11-04 02:33:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|4
1635993210000|2021-11-04 02:33:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1635993230000|2021-11-04 02:33:50|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|3
1635993240000|2021-11-04 02:34:00|1046.3|1041.3|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|2
1635993260000|2021-11-04 02:34:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635993300000|2021-11-04 02:35:00|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1635993310000|2021-11-04 02:35:10|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|4
1635993330000|2021-11-04 02:35:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635993340000|2021-11-04 02:35:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635993390000|2021-11-04 02:36:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635993450000|2021-11-04 02:37:30|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1635993470000|2021-11-04 02:37:50|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635993490000|2021-11-04 02:38:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635993510000|2021-11-04 02:38:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635993520000|2021-11-04 02:38:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635993540000|2021-11-04 02:39:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|6
1635993550000|2021-11-04 02:39:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|9
1635993560000|2021-11-04 02:39:20|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|4
1635993590000|2021-11-04 02:39:50|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635993600000|2021-11-04 02:40:00|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635993610000|2021-11-04 02:40:10|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|4
1635993640000|2021-11-04 02:40:40|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1635993660000|2021-11-04 02:41:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1635993670000|2021-11-04 02:41:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635993680000|2021-11-04 02:41:20|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1635993700000|2021-11-04 02:41:40|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|4
1635993730000|2021-11-04 02:42:10|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1635993740000|2021-11-04 02:42:20|1047|1042|1047|1042|1047|1042|1047|1042|1
1635993760000|2021-11-04 02:42:40|1046.8|1041.8|1046.5|1041.5|1046.8|1041.8|1046.5|1041.5|2
1635993780000|2021-11-04 02:43:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1635993820000|2021-11-04 02:43:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635993830000|2021-11-04 02:43:50|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1635993860000|2021-11-04 02:44:20|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1635993870000|2021-11-04 02:44:30|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1635993890000|2021-11-04 02:44:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1635993900000|2021-11-04 02:45:00|1047.3|1042.3|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|7
1635993910000|2021-11-04 02:45:10|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|2
1635993920000|2021-11-04 02:45:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1635993930000|2021-11-04 02:45:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635993940000|2021-11-04 02:45:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635993960000|2021-11-04 02:46:00|1046.5|1041.5|1047.2|1042.2|1047.2|1042.2|1046.5|1041.5|3
1635994070000|2021-11-04 02:47:50|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1635994080000|2021-11-04 02:48:00|1047.2|1042.2|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|4
1635994160000|2021-11-04 02:49:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1635994170000|2021-11-04 02:49:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635994190000|2021-11-04 02:49:50|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635994310000|2021-11-04 02:51:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635994330000|2021-11-04 02:52:10|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635994340000|2021-11-04 02:52:20|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635994350000|2021-11-04 02:52:30|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1635994370000|2021-11-04 02:52:50|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|11
1635994380000|2021-11-04 02:53:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|3
1635994400000|2021-11-04 02:53:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1635994420000|2021-11-04 02:53:40|1046.4|1041.4|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|5
1635994430000|2021-11-04 02:53:50|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1635994440000|2021-11-04 02:54:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|5
1635994450000|2021-11-04 02:54:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1635994460000|2021-11-04 02:54:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1635994470000|2021-11-04 02:54:30|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635994480000|2021-11-04 02:54:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635994490000|2021-11-04 02:54:50|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1635994550000|2021-11-04 02:55:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046|1041|9
1635994560000|2021-11-04 02:56:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1635994570000|2021-11-04 02:56:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1635994580000|2021-11-04 02:56:20|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1635994640000|2021-11-04 02:57:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1635994660000|2021-11-04 02:57:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|15
1635994680000|2021-11-04 02:58:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1635994720000|2021-11-04 02:58:40|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1635994750000|2021-11-04 02:59:10|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|4
1635994800000|2021-11-04 03:00:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635994810000|2021-11-04 03:00:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1635994820000|2021-11-04 03:00:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1635994830000|2021-11-04 03:00:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635994860000|2021-11-04 03:01:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|8
1635994870000|2021-11-04 03:01:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635994880000|2021-11-04 03:01:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635994910000|2021-11-04 03:01:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1635994920000|2021-11-04 03:02:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1635994930000|2021-11-04 03:02:10|1045|1040|1045|1040|1045.1|1040.1|1045|1040|5
1635994940000|2021-11-04 03:02:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635994960000|2021-11-04 03:02:40|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|5
1635994970000|2021-11-04 03:02:50|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635994990000|2021-11-04 03:03:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635995060000|2021-11-04 03:04:20|1045|1040|1045|1040|1045.1|1040.1|1044.9|1039.9|5
1635995070000|2021-11-04 03:04:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1635995120000|2021-11-04 03:05:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1635995130000|2021-11-04 03:05:30|1045.1|1040.1|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|4
1635995140000|2021-11-04 03:05:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635995150000|2021-11-04 03:05:50|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|6
1635995160000|2021-11-04 03:06:00|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1635995170000|2021-11-04 03:06:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1635995180000|2021-11-04 03:06:20|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1635995200000|2021-11-04 03:06:40|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1635995210000|2021-11-04 03:06:50|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1635995220000|2021-11-04 03:07:00|1045.1|1040.1|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|10
1635995230000|2021-11-04 03:07:10|1045.1|1040.1|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|8
1635995240000|2021-11-04 03:07:20|1045|1040|1045|1040|1045|1040|1044.9|1039.9|5
1635995250000|2021-11-04 03:07:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1635995330000|2021-11-04 03:08:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635995370000|2021-11-04 03:09:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|5
1635995380000|2021-11-04 03:09:40|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1635995400000|2021-11-04 03:10:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635995410000|2021-11-04 03:10:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635995460000|2021-11-04 03:11:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1635995470000|2021-11-04 03:11:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1635995490000|2021-11-04 03:11:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|5
1635995510000|2021-11-04 03:11:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|7
1635995520000|2021-11-04 03:12:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|5
1635995530000|2021-11-04 03:12:10|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635995540000|2021-11-04 03:12:20|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1635995550000|2021-11-04 03:12:30|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|7
1635995560000|2021-11-04 03:12:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|6
1635995570000|2021-11-04 03:12:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635995580000|2021-11-04 03:13:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|3
1635995620000|2021-11-04 03:13:40|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|7
1635995630000|2021-11-04 03:13:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|7
1635995640000|2021-11-04 03:14:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1635995660000|2021-11-04 03:14:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1635995670000|2021-11-04 03:14:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1635995730000|2021-11-04 03:15:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635995740000|2021-11-04 03:15:40|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|4
1635995750000|2021-11-04 03:15:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635995770000|2021-11-04 03:16:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|3
1635995820000|2021-11-04 03:17:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1635995830000|2021-11-04 03:17:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1635995850000|2021-11-04 03:17:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|9
1635995860000|2021-11-04 03:17:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635995910000|2021-11-04 03:18:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635996070000|2021-11-04 03:21:10|1045|1040|1045|1040|1045.1|1040.1|1045|1040|5
1635996080000|2021-11-04 03:21:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|10
1635996090000|2021-11-04 03:21:30|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|8
1635996140000|2021-11-04 03:22:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635996180000|2021-11-04 03:23:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635996190000|2021-11-04 03:23:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635996200000|2021-11-04 03:23:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1635996210000|2021-11-04 03:23:30|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|3
1635996240000|2021-11-04 03:24:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|5
1635996250000|2021-11-04 03:24:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1635996370000|2021-11-04 03:26:10|1044.7|1039.7|1044.1|1039.1|1044.7|1039.7|1044.1|1039.1|3
1635996380000|2021-11-04 03:26:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635996410000|2021-11-04 03:26:50|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|2
1635996440000|2021-11-04 03:27:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635996510000|2021-11-04 03:28:30|1044|1039|1044|1039|1044.1|1039.1|1044|1039|9
1635996720000|2021-11-04 03:32:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1635996730000|2021-11-04 03:32:10|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635996740000|2021-11-04 03:32:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1635996750000|2021-11-04 03:32:30|1044|1039|1043.8|1038.8|1044|1039|1043.8|1038.8|5
1635996800000|2021-11-04 03:33:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635996850000|2021-11-04 03:34:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|3
1635996860000|2021-11-04 03:34:20|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|5
1635996870000|2021-11-04 03:34:30|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|5
1635996880000|2021-11-04 03:34:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|4
1635996960000|2021-11-04 03:36:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635996990000|2021-11-04 03:36:30|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|3
1635997020000|2021-11-04 03:37:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|7
1635997030000|2021-11-04 03:37:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635997050000|2021-11-04 03:37:30|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|13
1635997060000|2021-11-04 03:37:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635997100000|2021-11-04 03:38:20|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|5
1635997120000|2021-11-04 03:38:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635997250000|2021-11-04 03:40:50|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635997260000|2021-11-04 03:41:00|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1635997310000|2021-11-04 03:41:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1635997320000|2021-11-04 03:42:00|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635997330000|2021-11-04 03:42:10|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1635997340000|2021-11-04 03:42:20|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1635997380000|2021-11-04 03:43:00|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1635997400000|2021-11-04 03:43:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1635997450000|2021-11-04 03:44:10|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|6
1635997460000|2021-11-04 03:44:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1635997470000|2021-11-04 03:44:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1635997490000|2021-11-04 03:44:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1635997500000|2021-11-04 03:45:00|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|7
1635997520000|2021-11-04 03:45:20|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1635997530000|2021-11-04 03:45:30|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|6
1635997540000|2021-11-04 03:45:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|8
1635997550000|2021-11-04 03:45:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|3
1635997590000|2021-11-04 03:46:30|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1635997620000|2021-11-04 03:47:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1635997630000|2021-11-04 03:47:10|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1635997640000|2021-11-04 03:47:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635997750000|2021-11-04 03:49:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635997780000|2021-11-04 03:49:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1635997790000|2021-11-04 03:49:50|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1635997800000|2021-11-04 03:50:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1635997810000|2021-11-04 03:50:10|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635997830000|2021-11-04 03:50:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|9
1635997870000|2021-11-04 03:51:10|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1635997900000|2021-11-04 03:51:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635997930000|2021-11-04 03:52:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635997950000|2021-11-04 03:52:30|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|3
1635997970000|2021-11-04 03:52:50|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|4
1635997980000|2021-11-04 03:53:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1635997990000|2021-11-04 03:53:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635998000000|2021-11-04 03:53:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|10
1635998010000|2021-11-04 03:53:30|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1635998040000|2021-11-04 03:54:00|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1635998050000|2021-11-04 03:54:10|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|6
1635998080000|2021-11-04 03:54:40|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635998090000|2021-11-04 03:54:50|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.2|1038.2|5
1635998190000|2021-11-04 03:56:30|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1635998240000|2021-11-04 03:57:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635998340000|2021-11-04 03:59:00|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1635998350000|2021-11-04 03:59:10|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|6
1635998410000|2021-11-04 04:00:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1635998440000|2021-11-04 04:00:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|10
1635998450000|2021-11-04 04:00:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|8
1635998460000|2021-11-04 04:01:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635998470000|2021-11-04 04:01:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|9
1635998480000|2021-11-04 04:01:20|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|17
1635998510000|2021-11-04 04:01:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|4
1635998520000|2021-11-04 04:02:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635998530000|2021-11-04 04:02:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|7
1635998540000|2021-11-04 04:02:20|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|5
1635998630000|2021-11-04 04:03:50|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1635998700000|2021-11-04 04:05:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1635998710000|2021-11-04 04:05:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1635998870000|2021-11-04 04:07:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|4
1635998880000|2021-11-04 04:08:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|5
1635998890000|2021-11-04 04:08:10|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|11
1635998900000|2021-11-04 04:08:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1635998910000|2021-11-04 04:08:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|11
1635998940000|2021-11-04 04:09:00|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635998950000|2021-11-04 04:09:10|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1635998960000|2021-11-04 04:09:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|22
1635998970000|2021-11-04 04:09:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1635998980000|2021-11-04 04:09:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1635999000000|2021-11-04 04:10:00|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|4
1635999010000|2021-11-04 04:10:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|3
1635999060000|2021-11-04 04:11:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|7
1635999080000|2021-11-04 04:11:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|27
1635999090000|2021-11-04 04:11:30|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|15
1635999100000|2021-11-04 04:11:40|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|7
1635999120000|2021-11-04 04:12:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1635999130000|2021-11-04 04:12:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1635999150000|2021-11-04 04:12:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1635999190000|2021-11-04 04:13:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1635999200000|2021-11-04 04:13:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635999210000|2021-11-04 04:13:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1635999220000|2021-11-04 04:13:40|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|8
1635999240000|2021-11-04 04:14:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635999290000|2021-11-04 04:14:50|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|3
1635999330000|2021-11-04 04:15:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635999380000|2021-11-04 04:16:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1635999390000|2021-11-04 04:16:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1635999500000|2021-11-04 04:18:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1635999510000|2021-11-04 04:18:30|1044.1|1039.1|1044.4|1039.4|1044.5|1039.5|1044.1|1039.1|6
1635999530000|2021-11-04 04:18:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1635999820000|2021-11-04 04:23:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1635999880000|2021-11-04 04:24:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1635999890000|2021-11-04 04:24:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1635999970000|2021-11-04 04:26:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1635999980000|2021-11-04 04:26:20|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636000090000|2021-11-04 04:28:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636000100000|2021-11-04 04:28:20|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636000140000|2021-11-04 04:29:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636000150000|2021-11-04 04:29:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636000160000|2021-11-04 04:29:20|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|9
1636000170000|2021-11-04 04:29:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1636000190000|2021-11-04 04:29:50|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1636000200000|2021-11-04 04:30:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636000230000|2021-11-04 04:30:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1636000240000|2021-11-04 04:30:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|6
1636000250000|2021-11-04 04:30:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|8
1636000260000|2021-11-04 04:31:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636000280000|2021-11-04 04:31:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636000300000|2021-11-04 04:31:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636000430000|2021-11-04 04:33:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1636000490000|2021-11-04 04:34:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636000530000|2021-11-04 04:35:30|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1636000540000|2021-11-04 04:35:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636000550000|2021-11-04 04:35:50|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1636000570000|2021-11-04 04:36:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636000600000|2021-11-04 04:36:40|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1636000660000|2021-11-04 04:37:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1636000690000|2021-11-04 04:38:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636000700000|2021-11-04 04:38:20|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1636000710000|2021-11-04 04:38:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1636000720000|2021-11-04 04:38:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|5
1636000730000|2021-11-04 04:38:50|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|5
1636000740000|2021-11-04 04:39:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1636000770000|2021-11-04 04:39:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636000790000|2021-11-04 04:39:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636000810000|2021-11-04 04:40:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636000820000|2021-11-04 04:40:20|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1636000840000|2021-11-04 04:40:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1636000880000|2021-11-04 04:41:20|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|6
1636000890000|2021-11-04 04:41:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636000910000|2021-11-04 04:41:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636000920000|2021-11-04 04:42:00|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1044.4|1039.4|12
1636000930000|2021-11-04 04:42:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636000940000|2021-11-04 04:42:20|1044.4|1039.4|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|4
1636001020000|2021-11-04 04:43:40|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1636001030000|2021-11-04 04:43:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1636001100000|2021-11-04 04:45:00|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636001110000|2021-11-04 04:45:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636001160000|2021-11-04 04:46:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636001180000|2021-11-04 04:46:20|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.5|1039.5|7
1636001190000|2021-11-04 04:46:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636001210000|2021-11-04 04:46:50|1044.4|1039.4|1044.4|1039.4|1044.6|1039.6|1044.3|1039.3|7
1636001220000|2021-11-04 04:47:00|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.2|1039.2|5
1636001230000|2021-11-04 04:47:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636001260000|2021-11-04 04:47:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|3
1636001270000|2021-11-04 04:47:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636001280000|2021-11-04 04:48:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636001330000|2021-11-04 04:48:50|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|7
1636001340000|2021-11-04 04:49:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|5
1636001350000|2021-11-04 04:49:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1636001360000|2021-11-04 04:49:20|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|4
1636001370000|2021-11-04 04:49:30|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|8
1636001380000|2021-11-04 04:49:40|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1636001400000|2021-11-04 04:50:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|7
1636001410000|2021-11-04 04:50:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|7
1636001420000|2021-11-04 04:50:20|1044.2|1039.2|1043.9|1038.9|1044.2|1039.2|1043.9|1038.9|2
1636001460000|2021-11-04 04:51:00|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1636001530000|2021-11-04 04:52:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636001580000|2021-11-04 04:53:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636001590000|2021-11-04 04:53:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636001600000|2021-11-04 04:53:20|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636001620000|2021-11-04 04:53:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636001760000|2021-11-04 04:56:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1636001780000|2021-11-04 04:56:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636001790000|2021-11-04 04:56:30|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636001800000|2021-11-04 04:56:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636001820000|2021-11-04 04:57:00|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|5
1636001830000|2021-11-04 04:57:10|1044|1039|1044|1039|1044.1|1039.1|1043.9|1038.9|9
1636001840000|2021-11-04 04:57:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636001850000|2021-11-04 04:57:30|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636001860000|2021-11-04 04:57:40|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636001870000|2021-11-04 04:57:50|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636001880000|2021-11-04 04:58:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636001890000|2021-11-04 04:58:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1636001900000|2021-11-04 04:58:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636001930000|2021-11-04 04:58:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1636001980000|2021-11-04 04:59:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636002000000|2021-11-04 05:00:00|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1636002010000|2021-11-04 05:00:10|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1636002020000|2021-11-04 05:00:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1636002040000|2021-11-04 05:00:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636002080000|2021-11-04 05:01:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1636002090000|2021-11-04 05:01:30|1044|1039|1043.8|1038.8|1044|1039|1043.8|1038.8|5
1636002100000|2021-11-04 05:01:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636002110000|2021-11-04 05:01:50|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|12
1636002120000|2021-11-04 05:02:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|8
1636002130000|2021-11-04 05:02:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636002140000|2021-11-04 05:02:20|1043.8|1038.8|1044|1039|1044|1039|1043.8|1038.8|3
1636002150000|2021-11-04 05:02:30|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|3
1636002160000|2021-11-04 05:02:40|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1636002180000|2021-11-04 05:03:00|1043.8|1038.8|1043.8|1038.8|1044|1039|1043.8|1038.8|7
1636002190000|2021-11-04 05:03:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1636002200000|2021-11-04 05:03:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636002210000|2021-11-04 05:03:30|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1636002220000|2021-11-04 05:03:40|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1636002230000|2021-11-04 05:03:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1636002240000|2021-11-04 05:04:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636002260000|2021-11-04 05:04:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636002270000|2021-11-04 05:04:30|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1636002290000|2021-11-04 05:04:50|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|8
1636002300000|2021-11-04 05:05:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1636002310000|2021-11-04 05:05:10|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1636002320000|2021-11-04 05:05:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1636002330000|2021-11-04 05:05:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1636002380000|2021-11-04 05:06:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1636002420000|2021-11-04 05:07:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636002450000|2021-11-04 05:07:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636002490000|2021-11-04 05:08:10|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|7
1636002530000|2021-11-04 05:08:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636002540000|2021-11-04 05:09:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636002570000|2021-11-04 05:09:30|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1636002590000|2021-11-04 05:09:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|3
1636002600000|2021-11-04 05:10:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|5
1636002610000|2021-11-04 05:10:10|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|6
1636002620000|2021-11-04 05:10:20|1043.7|1038.7|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|6
1636002630000|2021-11-04 05:10:30|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|5
1636002650000|2021-11-04 05:10:50|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1636002670000|2021-11-04 05:11:10|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|10
1636002680000|2021-11-04 05:11:20|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636002690000|2021-11-04 05:11:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636002710000|2021-11-04 05:11:50|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636002750000|2021-11-04 05:12:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636002770000|2021-11-04 05:12:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636002780000|2021-11-04 05:13:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1636002820000|2021-11-04 05:13:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636002840000|2021-11-04 05:14:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636002850000|2021-11-04 05:14:10|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636002860000|2021-11-04 05:14:20|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636002880000|2021-11-04 05:14:40|1043.6|1038.6|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|4
1636002890000|2021-11-04 05:14:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636002940000|2021-11-04 05:15:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636002960000|2021-11-04 05:16:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636002970000|2021-11-04 05:16:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636002980000|2021-11-04 05:16:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636002990000|2021-11-04 05:16:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636003000000|2021-11-04 05:16:40|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1636003010000|2021-11-04 05:16:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636003040000|2021-11-04 05:17:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1636003070000|2021-11-04 05:17:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636003120000|2021-11-04 05:18:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1636003130000|2021-11-04 05:18:50|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1636003140000|2021-11-04 05:19:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1636003150000|2021-11-04 05:19:10|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1636003170000|2021-11-04 05:19:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1636003200000|2021-11-04 05:20:00|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1636003240000|2021-11-04 05:20:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636003260000|2021-11-04 05:21:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636003270000|2021-11-04 05:21:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1636003280000|2021-11-04 05:21:20|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|3
1636003290000|2021-11-04 05:21:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636003320000|2021-11-04 05:22:00|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636003330000|2021-11-04 05:22:10|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1636003340000|2021-11-04 05:22:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636003350000|2021-11-04 05:22:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636003360000|2021-11-04 05:22:40|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636003370000|2021-11-04 05:22:50|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1636003450000|2021-11-04 05:24:10|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636003460000|2021-11-04 05:24:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636003470000|2021-11-04 05:24:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636003480000|2021-11-04 05:24:40|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.7|1038.7|6
1636003490000|2021-11-04 05:24:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636003570000|2021-11-04 05:26:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636003630000|2021-11-04 05:27:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636003680000|2021-11-04 05:28:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|6
1636003690000|2021-11-04 05:28:10|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1636003700000|2021-11-04 05:28:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|9
1636003710000|2021-11-04 05:28:30|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|7
1636003720000|2021-11-04 05:28:40|1043.6|1038.6|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|7
1636003730000|2021-11-04 05:28:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|7
1636003740000|2021-11-04 05:29:00|1043.6|1038.6|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|6
1636003750000|2021-11-04 05:29:10|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636003760000|2021-11-04 05:29:20|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636003770000|2021-11-04 05:29:30|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636003790000|2021-11-04 05:29:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|7
1636003800000|2021-11-04 05:30:00|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|7
1636003810000|2021-11-04 05:30:10|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.2|1038.2|4
1636003820000|2021-11-04 05:30:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636003830000|2021-11-04 05:30:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636003860000|2021-11-04 05:31:00|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636003880000|2021-11-04 05:31:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636003980000|2021-11-04 05:33:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636004000000|2021-11-04 05:33:20|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636004020000|2021-11-04 05:33:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636004060000|2021-11-04 05:34:20|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636004070000|2021-11-04 05:34:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636004130000|2021-11-04 05:35:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636004140000|2021-11-04 05:35:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636004150000|2021-11-04 05:35:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636004170000|2021-11-04 05:36:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636004220000|2021-11-04 05:37:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636004230000|2021-11-04 05:37:10|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636004260000|2021-11-04 05:37:40|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636004360000|2021-11-04 05:39:20|1043.6|1038.6|1043.2|1038.2|1043.6|1038.6|1043.1|1038.1|3
1636004370000|2021-11-04 05:39:30|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1636004380000|2021-11-04 05:39:40|1043|1038|1043|1038|1043|1038|1043|1038|1
1636004390000|2021-11-04 05:39:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1636004450000|2021-11-04 05:40:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1636004460000|2021-11-04 05:41:00|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|7
1636004530000|2021-11-04 05:42:10|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636004540000|2021-11-04 05:42:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636004550000|2021-11-04 05:42:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636004570000|2021-11-04 05:42:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636004580000|2021-11-04 05:43:00|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1636004600000|2021-11-04 05:43:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636004610000|2021-11-04 05:43:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636004630000|2021-11-04 05:43:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636004640000|2021-11-04 05:44:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636004660000|2021-11-04 05:44:20|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1636004690000|2021-11-04 05:44:50|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1636004700000|2021-11-04 05:45:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636004710000|2021-11-04 05:45:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636004720000|2021-11-04 05:45:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636004740000|2021-11-04 05:45:40|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|10
1636004750000|2021-11-04 05:45:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|12
1636004760000|2021-11-04 05:46:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636004790000|2021-11-04 05:46:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636004820000|2021-11-04 05:47:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1636004840000|2021-11-04 05:47:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636004850000|2021-11-04 05:47:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1636004870000|2021-11-04 05:47:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636004970000|2021-11-04 05:49:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636005030000|2021-11-04 05:50:30|1042.2|1037.2|1042.5|1037.5|1042.5|1037.5|1042.2|1037.2|3
1636005050000|2021-11-04 05:50:50|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1636005080000|2021-11-04 05:51:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636005100000|2021-11-04 05:51:40|1042.5|1037.5|1042|1037|1042.5|1037.5|1042|1037|4
1636005110000|2021-11-04 05:51:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636005120000|2021-11-04 05:52:00|1042|1037|1042|1037|1042.1|1037.1|1042|1037|9
1636005130000|2021-11-04 05:52:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|7
1636005140000|2021-11-04 05:52:20|1042|1037|1042|1037|1042|1037|1042|1037|1
1636005150000|2021-11-04 05:52:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636005160000|2021-11-04 05:52:40|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1636005170000|2021-11-04 05:52:50|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1636005180000|2021-11-04 05:53:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1636005190000|2021-11-04 05:53:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636005200000|2021-11-04 05:53:20|1043|1038|1043|1038|1043|1038|1042.9|1037.9|3
1636005210000|2021-11-04 05:53:30|1042.9|1037.9|1042.8|1037.8|1043|1038|1042.8|1037.8|3
1636005230000|2021-11-04 05:53:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1636005240000|2021-11-04 05:54:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|9
1636005250000|2021-11-04 05:54:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636005260000|2021-11-04 05:54:20|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1636005270000|2021-11-04 05:54:30|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.5|1037.5|9
1636005280000|2021-11-04 05:54:40|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|3
1636005290000|2021-11-04 05:54:50|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1636005300000|2021-11-04 05:55:00|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1636005310000|2021-11-04 05:55:10|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1636005320000|2021-11-04 05:55:20|1042.3|1037.3|1042.6|1037.6|1042.6|1037.6|1042.3|1037.3|3
1636005360000|2021-11-04 05:56:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636005370000|2021-11-04 05:56:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636005390000|2021-11-04 05:56:30|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|5
1636005410000|2021-11-04 05:56:50|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1636005420000|2021-11-04 05:57:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|4
1636005440000|2021-11-04 05:57:20|1042.3|1037.3|1042.9|1037.9|1042.9|1037.9|1042.3|1037.3|5
1636005450000|2021-11-04 05:57:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|5
1636005460000|2021-11-04 05:57:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636005470000|2021-11-04 05:57:50|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|10
1636005480000|2021-11-04 05:58:00|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1636005490000|2021-11-04 05:58:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1636005500000|2021-11-04 05:58:20|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|3
1636005510000|2021-11-04 05:58:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1636005520000|2021-11-04 05:58:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636005530000|2021-11-04 05:58:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636005540000|2021-11-04 05:59:00|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1636005550000|2021-11-04 05:59:10|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1636005570000|2021-11-04 05:59:30|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|3
1636005590000|2021-11-04 05:59:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|13
1636005600000|2021-11-04 06:00:00|1042.5|1037.5|1042.1|1037.1|1042.6|1037.6|1042.1|1037.1|6
1636005610000|2021-11-04 06:00:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1636005620000|2021-11-04 06:00:20|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|7
1636005630000|2021-11-04 06:00:30|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1636005640000|2021-11-04 06:00:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636005650000|2021-11-04 06:00:50|1041.4|1036.4|1041.8|1036.8|1041.8|1036.8|1041.4|1036.4|6
1636005660000|2021-11-04 06:01:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|10
1636005690000|2021-11-04 06:01:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636005700000|2021-11-04 06:01:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1636005710000|2021-11-04 06:01:50|1041.3|1036.3|1041.7|1036.7|1041.7|1036.7|1041.3|1036.3|5
1636005720000|2021-11-04 06:02:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1636005730000|2021-11-04 06:02:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636005740000|2021-11-04 06:02:20|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1636005750000|2021-11-04 06:02:30|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1636005760000|2021-11-04 06:02:40|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1636005770000|2021-11-04 06:02:50|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1636005780000|2021-11-04 06:03:00|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|3
1636005790000|2021-11-04 06:03:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1636005800000|2021-11-04 06:03:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636005810000|2021-11-04 06:03:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|7
1636005820000|2021-11-04 06:03:40|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1636005830000|2021-11-04 06:03:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636005850000|2021-11-04 06:04:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1636005860000|2021-11-04 06:04:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1636005870000|2021-11-04 06:04:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1636005880000|2021-11-04 06:04:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1636005900000|2021-11-04 06:05:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|4
1636005910000|2021-11-04 06:05:10|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|7
1636005930000|2021-11-04 06:05:30|1041.6|1036.6|1041.5|1036.5|1041.7|1036.7|1041.5|1036.5|3
1636005940000|2021-11-04 06:05:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|6
1636005950000|2021-11-04 06:05:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1636005960000|2021-11-04 06:06:00|1041.5|1036.5|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|4
1636005970000|2021-11-04 06:06:10|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1636005980000|2021-11-04 06:06:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1636005990000|2021-11-04 06:06:30|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|5
1636006000000|2021-11-04 06:06:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041|1036|5
1636006010000|2021-11-04 06:06:50|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|5
1636006020000|2021-11-04 06:07:00|1041.4|1036.4|1041|1036|1041.4|1036.4|1041|1036|9
1636006040000|2021-11-04 06:07:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|6
1636006050000|2021-11-04 06:07:30|1041.1|1036.1|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|10
1636006060000|2021-11-04 06:07:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|14
1636006080000|2021-11-04 06:08:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|6
1636006090000|2021-11-04 06:08:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|7
1636006100000|2021-11-04 06:08:20|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|4
1636006110000|2021-11-04 06:08:30|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|8
1636006120000|2021-11-04 06:08:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1636006130000|2021-11-04 06:08:50|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|6
1636006140000|2021-11-04 06:09:00|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|7
1636006150000|2021-11-04 06:09:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636006160000|2021-11-04 06:09:20|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1636006170000|2021-11-04 06:09:30|1041|1036|1041.2|1036.2|1041.2|1036.2|1040.9|1035.9|6
1636006180000|2021-11-04 06:09:40|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|5
1636006190000|2021-11-04 06:09:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636006200000|2021-11-04 06:10:00|1041.1|1036.1|1041|1036|1041.2|1036.2|1041|1036|16
1636006210000|2021-11-04 06:10:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|9
1636006220000|2021-11-04 06:10:20|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|6
1636006230000|2021-11-04 06:10:30|1041|1036|1041|1036|1041.1|1036.1|1041|1036|13
1636006240000|2021-11-04 06:10:40|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|8
1636006250000|2021-11-04 06:10:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636006260000|2021-11-04 06:11:00|1040.8|1035.8|1040.4|1035.4|1040.8|1035.8|1040.4|1035.4|3
1636006280000|2021-11-04 06:11:20|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|9
1636006290000|2021-11-04 06:11:30|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1636006300000|2021-11-04 06:11:40|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.1|1035.1|5
1636006310000|2021-11-04 06:11:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636006320000|2021-11-04 06:12:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1636006330000|2021-11-04 06:12:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1636006350000|2021-11-04 06:12:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|3
1636006380000|2021-11-04 06:13:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1636006430000|2021-11-04 06:13:50|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1636006440000|2021-11-04 06:14:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1636006450000|2021-11-04 06:14:10|1040.7|1035.7|1041|1036|1041|1036|1040.7|1035.7|6
1636006460000|2021-11-04 06:14:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|3
1636006470000|2021-11-04 06:14:30|1040.8|1035.8|1040.4|1035.4|1040.8|1035.8|1040.4|1035.4|13
1636006480000|2021-11-04 06:14:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636006490000|2021-11-04 06:14:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636006500000|2021-11-04 06:15:00|1040|1035|1040.3|1035.3|1040.3|1035.3|1040|1035|8
1636006510000|2021-11-04 06:15:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1636006520000|2021-11-04 06:15:20|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|3
1636006530000|2021-11-04 06:15:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|14
1636006540000|2021-11-04 06:15:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|5
1636006550000|2021-11-04 06:15:50|1040|1035|1040|1035|1040.1|1035.1|1040|1035|9
1636006560000|2021-11-04 06:16:00|1040.1|1035.1|1039.5|1034.5|1040.1|1035.1|1039.5|1034.5|6
1636006570000|2021-11-04 06:16:10|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1636006590000|2021-11-04 06:16:30|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636006600000|2021-11-04 06:16:40|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039|1034|8
1636006620000|2021-11-04 06:17:00|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1038.8|1033.8|16
1636006630000|2021-11-04 06:17:10|1039.3|1034.3|1039.6|1034.6|1039.6|1034.6|1039.2|1034.2|5
1636006640000|2021-11-04 06:17:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636006650000|2021-11-04 06:17:30|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|3
1636006660000|2021-11-04 06:17:40|1039.4|1034.4|1039.5|1034.5|1039.6|1034.6|1039.3|1034.3|6
1636006670000|2021-11-04 06:17:50|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636006680000|2021-11-04 06:18:00|1039.4|1034.4|1039.1|1034.1|1039.4|1034.4|1039.1|1034.1|6
1636006690000|2021-11-04 06:18:10|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1636006700000|2021-11-04 06:18:20|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|6
1636006730000|2021-11-04 06:18:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636006740000|2021-11-04 06:19:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|3
1636006750000|2021-11-04 06:19:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636006760000|2021-11-04 06:19:20|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|16
1636006770000|2021-11-04 06:19:30|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1636006780000|2021-11-04 06:19:40|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|3
1636006790000|2021-11-04 06:19:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636006800000|2021-11-04 06:20:00|1039|1034|1039.1|1034.1|1039.2|1034.2|1038.9|1033.9|9
1636006810000|2021-11-04 06:20:10|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|6
1636006820000|2021-11-04 06:20:20|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|10
1636006830000|2021-11-04 06:20:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|11
1636006840000|2021-11-04 06:20:40|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|4
1636006850000|2021-11-04 06:20:50|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|7
1636006860000|2021-11-04 06:21:00|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.1|1034.1|7
1636006870000|2021-11-04 06:21:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636006880000|2021-11-04 06:21:20|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636006890000|2021-11-04 06:21:30|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636006920000|2021-11-04 06:22:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|4
1636006950000|2021-11-04 06:22:30|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636006970000|2021-11-04 06:22:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636006980000|2021-11-04 06:23:00|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|3
1636006990000|2021-11-04 06:23:10|1039.3|1034.3|1039.7|1034.7|1039.7|1034.7|1039.3|1034.3|2
1636007010000|2021-11-04 06:23:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1636007030000|2021-11-04 06:23:50|1039.1|1034.1|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|3
1636007040000|2021-11-04 06:24:00|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1636007050000|2021-11-04 06:24:10|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1636007060000|2021-11-04 06:24:20|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|4
1636007070000|2021-11-04 06:24:30|1039.5|1034.5|1039.9|1034.9|1039.9|1034.9|1039.5|1034.5|2
1636007180000|2021-11-04 06:26:20|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636007200000|2021-11-04 06:26:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636007240000|2021-11-04 06:27:20|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1636007250000|2021-11-04 06:27:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636007270000|2021-11-04 06:27:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636007350000|2021-11-04 06:29:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636007380000|2021-11-04 06:29:40|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1636007390000|2021-11-04 06:29:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636007400000|2021-11-04 06:30:00|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|6
1636007410000|2021-11-04 06:30:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|3
1636007420000|2021-11-04 06:30:20|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|8
1636007430000|2021-11-04 06:30:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1636007440000|2021-11-04 06:30:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636007460000|2021-11-04 06:31:00|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1636007470000|2021-11-04 06:31:10|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|3
1636007490000|2021-11-04 06:31:30|1041.1|1036.1|1041.8|1036.8|1041.8|1036.8|1041.1|1036.1|4
1636007500000|2021-11-04 06:31:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1636007510000|2021-11-04 06:31:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1636007540000|2021-11-04 06:32:20|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|8
1636007550000|2021-11-04 06:32:30|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|8
1636007560000|2021-11-04 06:32:40|1042|1037|1042|1037|1042|1037|1041.9|1036.9|7
1636007570000|2021-11-04 06:32:50|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|14
1636007580000|2021-11-04 06:33:00|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|6
1636007620000|2021-11-04 06:33:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1636007630000|2021-11-04 06:33:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636007640000|2021-11-04 06:34:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636007660000|2021-11-04 06:34:20|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1636007690000|2021-11-04 06:34:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636007720000|2021-11-04 06:35:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636007730000|2021-11-04 06:35:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|6
1636007770000|2021-11-04 06:36:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1636007790000|2021-11-04 06:36:30|1042|1037|1042|1037|1042|1037|1042|1037|1
1636007810000|2021-11-04 06:36:50|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|9
1636007820000|2021-11-04 06:37:00|1042|1037|1041.7|1036.7|1042|1037|1041.6|1036.6|9
1636007830000|2021-11-04 06:37:10|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|6
1636007850000|2021-11-04 06:37:30|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|2
1636007870000|2021-11-04 06:37:50|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|2
1636007880000|2021-11-04 06:38:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636007910000|2021-11-04 06:38:30|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|2
1636007940000|2021-11-04 06:39:00|1041|1036|1040.9|1035.9|1041|1036|1040.8|1035.8|6
1636007950000|2021-11-04 06:39:10|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1636007960000|2021-11-04 06:39:20|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1636007980000|2021-11-04 06:39:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636007990000|2021-11-04 06:39:50|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1636008000000|2021-11-04 06:40:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1636008030000|2021-11-04 06:40:30|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636008050000|2021-11-04 06:40:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1636008060000|2021-11-04 06:41:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636008120000|2021-11-04 06:42:00|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1636008130000|2021-11-04 06:42:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1636008140000|2021-11-04 06:42:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636008180000|2021-11-04 06:43:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636008210000|2021-11-04 06:43:30|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636008240000|2021-11-04 06:44:00|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|5
1636008250000|2021-11-04 06:44:10|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.1|1035.1|6
1636008280000|2021-11-04 06:44:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636008290000|2021-11-04 06:44:50|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1636008450000|2021-11-04 06:47:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636008480000|2021-11-04 06:48:00|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1636008520000|2021-11-04 06:48:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636008540000|2021-11-04 06:49:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636008550000|2021-11-04 06:49:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1636008590000|2021-11-04 06:49:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1636008600000|2021-11-04 06:50:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|6
1636008650000|2021-11-04 06:50:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|8
1636008690000|2021-11-04 06:51:30|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|2
1636008710000|2021-11-04 06:51:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636008720000|2021-11-04 06:52:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1636008730000|2021-11-04 06:52:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636008770000|2021-11-04 06:52:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636008780000|2021-11-04 06:53:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1636008790000|2021-11-04 06:53:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636008810000|2021-11-04 06:53:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636008820000|2021-11-04 06:53:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636008830000|2021-11-04 06:53:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636008840000|2021-11-04 06:54:00|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|3
1636008890000|2021-11-04 06:54:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636008900000|2021-11-04 06:55:00|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|7
1636008910000|2021-11-04 06:55:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1636008920000|2021-11-04 06:55:20|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1636008930000|2021-11-04 06:55:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|5
1636008940000|2021-11-04 06:55:40|1041.2|1036.2|1041.3|1036.3|1041.4|1036.4|1041.2|1036.2|6
1636008960000|2021-11-04 06:56:00|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|5
1636008970000|2021-11-04 06:56:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636008980000|2021-11-04 06:56:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636008990000|2021-11-04 06:56:30|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1636009020000|2021-11-04 06:57:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636009050000|2021-11-04 06:57:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|6
1636009060000|2021-11-04 06:57:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636009080000|2021-11-04 06:58:00|1041|1036|1041|1036|1041|1036|1041|1036|1
1636009100000|2021-11-04 06:58:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636009180000|2021-11-04 06:59:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636009200000|2021-11-04 07:00:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636009210000|2021-11-04 07:00:10|1041|1036|1041|1036|1041|1036|1041|1036|1
1636009220000|2021-11-04 07:00:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636009230000|2021-11-04 07:00:30|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636009260000|2021-11-04 07:01:00|1041.6|1036.6|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|8
1636009310000|2021-11-04 07:01:50|1042|1037|1042|1037|1042|1037|1041.9|1036.9|3
1636009320000|2021-11-04 07:02:00|1042.2|1037.2|1041.7|1036.7|1042.2|1037.2|1041.7|1036.7|4
1636009330000|2021-11-04 07:02:10|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1636009340000|2021-11-04 07:02:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1636009350000|2021-11-04 07:02:30|1041.5|1036.5|1041|1036|1041.5|1036.5|1041|1036|4
1636009370000|2021-11-04 07:02:50|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1636009380000|2021-11-04 07:03:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636009400000|2021-11-04 07:03:20|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1636009410000|2021-11-04 07:03:30|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1636009420000|2021-11-04 07:03:40|1041|1036|1041|1036|1041|1036|1041|1036|1
1636009430000|2021-11-04 07:03:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636009440000|2021-11-04 07:04:00|1041|1036|1041.1|1036.1|1041.2|1036.2|1041|1036|6
1636009450000|2021-11-04 07:04:10|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|8
1636009460000|2021-11-04 07:04:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1636009500000|2021-11-04 07:05:00|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1636009510000|2021-11-04 07:05:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|5
1636009530000|2021-11-04 07:05:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1636009550000|2021-11-04 07:05:50|1041.8|1036.8|1042.2|1037.2|1042.2|1037.2|1041.8|1036.8|3
1636009560000|2021-11-04 07:06:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636009570000|2021-11-04 07:06:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1636009580000|2021-11-04 07:06:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636009590000|2021-11-04 07:06:30|1042|1037|1042|1037|1042|1037|1042|1037|1
1636009620000|2021-11-04 07:07:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1636009640000|2021-11-04 07:07:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636009690000|2021-11-04 07:08:10|1042.4|1037.4|1042.7|1037.7|1042.7|1037.7|1042.3|1037.3|4
1636009710000|2021-11-04 07:08:30|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|3
1636009720000|2021-11-04 07:08:40|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|5
1636009730000|2021-11-04 07:08:50|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|14
1636009740000|2021-11-04 07:09:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|9
1636009750000|2021-11-04 07:09:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636009780000|2021-11-04 07:09:40|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|11
1636009800000|2021-11-04 07:10:00|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|7
1636009810000|2021-11-04 07:10:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636009820000|2021-11-04 07:10:20|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|3
1636009830000|2021-11-04 07:10:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636009840000|2021-11-04 07:10:40|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|6
1636009850000|2021-11-04 07:10:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|5
1636009860000|2021-11-04 07:11:00|1043.3|1038.3|1042.8|1037.8|1043.3|1038.3|1042.7|1037.7|8
1636009880000|2021-11-04 07:11:20|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636009890000|2021-11-04 07:11:30|1042.8|1037.8|1042.5|1037.5|1043.1|1038.1|1042.5|1037.5|17
1636009900000|2021-11-04 07:11:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1042.9|1037.9|6
1636009910000|2021-11-04 07:11:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636009920000|2021-11-04 07:12:00|1043.2|1038.2|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|6
1636009930000|2021-11-04 07:12:10|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|8
1636009940000|2021-11-04 07:12:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|9
1636009950000|2021-11-04 07:12:30|1043.4|1038.4|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|2
1636009960000|2021-11-04 07:12:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636009980000|2021-11-04 07:13:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636009990000|2021-11-04 07:13:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636010060000|2021-11-04 07:14:20|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636010070000|2021-11-04 07:14:30|1044.1|1039.1|1044.3|1039.3|1044.4|1039.4|1044.1|1039.1|5
1636010080000|2021-11-04 07:14:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636010090000|2021-11-04 07:14:50|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|3
1636010100000|2021-11-04 07:15:00|1044.6|1039.6|1045|1040|1045|1040|1044.4|1039.4|3
1636010110000|2021-11-04 07:15:10|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|11
1636010120000|2021-11-04 07:15:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|11
1636010130000|2021-11-04 07:15:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1636010160000|2021-11-04 07:16:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|3
1636010180000|2021-11-04 07:16:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1636010190000|2021-11-04 07:16:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1636010200000|2021-11-04 07:16:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636010210000|2021-11-04 07:16:50|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1636010220000|2021-11-04 07:17:00|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1636010230000|2021-11-04 07:17:10|1045.8|1040.8|1046.4|1041.4|1046.4|1041.4|1045.8|1040.8|2
1636010240000|2021-11-04 07:17:20|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1636010250000|2021-11-04 07:17:30|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|6
1636010260000|2021-11-04 07:17:40|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.4|1041.4|8
1636010270000|2021-11-04 07:17:50|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|3
1636010340000|2021-11-04 07:19:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|5
1636010350000|2021-11-04 07:19:10|1046.3|1041.3|1046|1041|1046.3|1041.3|1046|1041|2
1636010360000|2021-11-04 07:19:20|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1636010370000|2021-11-04 07:19:30|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1636010390000|2021-11-04 07:19:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636010400000|2021-11-04 07:20:00|1045.8|1040.8|1046.4|1041.4|1046.4|1041.4|1045.8|1040.8|7
1636010410000|2021-11-04 07:20:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1636010420000|2021-11-04 07:20:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636010440000|2021-11-04 07:20:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1636010460000|2021-11-04 07:21:00|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.9|1040.9|4
1636010470000|2021-11-04 07:21:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|5
1636010480000|2021-11-04 07:21:20|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1636010490000|2021-11-04 07:21:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636010520000|2021-11-04 07:22:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1636010530000|2021-11-04 07:22:10|1046.3|1041.3|1046.6|1041.6|1046.7|1041.7|1046.3|1041.3|5
1636010540000|2021-11-04 07:22:20|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1636010550000|2021-11-04 07:22:30|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|2
1636010560000|2021-11-04 07:22:40|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|4
1636010580000|2021-11-04 07:23:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1636010600000|2021-11-04 07:23:20|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1636010610000|2021-11-04 07:23:30|1046.1|1041.1|1046.3|1041.3|1046.4|1041.4|1046.1|1041.1|7
1636010630000|2021-11-04 07:23:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1636010640000|2021-11-04 07:24:00|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1636010650000|2021-11-04 07:24:10|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|4
1636010660000|2021-11-04 07:24:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|7
1636010670000|2021-11-04 07:24:30|1046.4|1041.4|1046.9|1041.9|1046.9|1041.9|1046.4|1041.4|5
1636010680000|2021-11-04 07:24:40|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|7
1636010690000|2021-11-04 07:24:50|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|4
1636010700000|2021-11-04 07:25:00|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|3
1636010730000|2021-11-04 07:25:30|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1636010740000|2021-11-04 07:25:40|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1636010760000|2021-11-04 07:26:00|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|3
1636010770000|2021-11-04 07:26:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1636010780000|2021-11-04 07:26:20|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636010790000|2021-11-04 07:26:30|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1636010800000|2021-11-04 07:26:40|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|4
1636010820000|2021-11-04 07:27:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1636010860000|2021-11-04 07:27:40|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.7|1041.7|5
1636010870000|2021-11-04 07:27:50|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|4
1636010880000|2021-11-04 07:28:00|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|10
1636010900000|2021-11-04 07:28:20|1046.9|1041.9|1047|1042|1047|1042|1046.8|1041.8|6
1636010910000|2021-11-04 07:28:30|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047|1042|3
1636010920000|2021-11-04 07:28:40|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|2
1636010930000|2021-11-04 07:28:50|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|6
1636010940000|2021-11-04 07:29:00|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1636010950000|2021-11-04 07:29:10|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.5|1041.5|3
1636010960000|2021-11-04 07:29:20|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1636010970000|2021-11-04 07:29:30|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1636010980000|2021-11-04 07:29:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.5|1041.5|8
1636010990000|2021-11-04 07:29:50|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.4|1041.4|14
1636011000000|2021-11-04 07:30:00|1046.7|1041.7|1046.6|1041.6|1046.8|1041.8|1046.5|1041.5|11
1636011010000|2021-11-04 07:30:10|1046.5|1041.5|1046.6|1041.6|1046.7|1041.7|1046.5|1041.5|6
1636011020000|2021-11-04 07:30:20|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.5|1041.5|8
1636011030000|2021-11-04 07:30:30|1046.7|1041.7|1046.2|1041.2|1046.7|1041.7|1046.2|1041.2|6
1636011040000|2021-11-04 07:30:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1636011050000|2021-11-04 07:30:50|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1636011120000|2021-11-04 07:32:00|1046.3|1041.3|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|4
1636011180000|2021-11-04 07:33:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1636011210000|2021-11-04 07:33:30|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1636011240000|2021-11-04 07:34:00|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|2
1636011260000|2021-11-04 07:34:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636011290000|2021-11-04 07:34:50|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1636011300000|2021-11-04 07:35:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1044.9|1039.9|7
1636011310000|2021-11-04 07:35:10|1045.5|1040.5|1045.7|1040.7|1045.8|1040.8|1045.4|1040.4|6
1636011320000|2021-11-04 07:35:20|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|11
1636011330000|2021-11-04 07:35:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|7
1636011340000|2021-11-04 07:35:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636011350000|2021-11-04 07:35:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1636011360000|2021-11-04 07:36:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1636011370000|2021-11-04 07:36:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1636011380000|2021-11-04 07:36:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1636011390000|2021-11-04 07:36:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1636011400000|2021-11-04 07:36:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1636011410000|2021-11-04 07:36:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636011420000|2021-11-04 07:37:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1636011430000|2021-11-04 07:37:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1636011490000|2021-11-04 07:38:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636011500000|2021-11-04 07:38:20|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1636011510000|2021-11-04 07:38:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1636011520000|2021-11-04 07:38:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636011540000|2021-11-04 07:39:00|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|10
1636011550000|2021-11-04 07:39:10|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|13
1636011560000|2021-11-04 07:39:20|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|4
1636011570000|2021-11-04 07:39:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636011580000|2021-11-04 07:39:40|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|5
1636011590000|2021-11-04 07:39:50|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|5
1636011600000|2021-11-04 07:40:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|7
1636011610000|2021-11-04 07:40:10|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1046.4|1041.4|8
1636011620000|2021-11-04 07:40:20|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1636011630000|2021-11-04 07:40:30|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1636011650000|2021-11-04 07:40:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1636011660000|2021-11-04 07:41:00|1047|1042|1047|1042|1047|1042|1047|1042|1
1636011680000|2021-11-04 07:41:20|1047.1|1042.1|1047.6|1042.6|1047.6|1042.6|1047.1|1042.1|5
1636011690000|2021-11-04 07:41:30|1047.5|1042.5|1047.8|1042.8|1047.8|1042.8|1047.5|1042.5|6
1636011700000|2021-11-04 07:41:40|1047.7|1042.7|1047.3|1042.3|1047.8|1042.8|1047.3|1042.3|6
1636011710000|2021-11-04 07:41:50|1047.2|1042.2|1047|1042|1047.3|1042.3|1046.9|1041.9|5
1636011720000|2021-11-04 07:42:00|1046.9|1041.9|1046.7|1041.7|1047|1042|1046.7|1041.7|9
1636011730000|2021-11-04 07:42:10|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|4
1636011750000|2021-11-04 07:42:30|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|4
1636011770000|2021-11-04 07:42:50|1046.6|1041.6|1046.8|1041.8|1046.9|1041.9|1046.6|1041.6|7
1636011780000|2021-11-04 07:43:00|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636011790000|2021-11-04 07:43:10|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|2
1636011800000|2021-11-04 07:43:20|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1636011810000|2021-11-04 07:43:30|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|2
1636011820000|2021-11-04 07:43:40|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|3
1636011830000|2021-11-04 07:43:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1636011840000|2021-11-04 07:44:00|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1636011850000|2021-11-04 07:44:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1636011860000|2021-11-04 07:44:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1636011890000|2021-11-04 07:44:50|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|3
1636011900000|2021-11-04 07:45:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1636011910000|2021-11-04 07:45:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636011920000|2021-11-04 07:45:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1636011950000|2021-11-04 07:45:50|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1636011980000|2021-11-04 07:46:20|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|10
1636011990000|2021-11-04 07:46:30|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|8
1636012000000|2021-11-04 07:46:40|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|2
1636012010000|2021-11-04 07:46:50|1046.8|1041.8|1047.2|1042.2|1047.2|1042.2|1046.8|1041.8|3
1636012020000|2021-11-04 07:47:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|6
1636012030000|2021-11-04 07:47:10|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1636012040000|2021-11-04 07:47:20|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|6
1636012130000|2021-11-04 07:48:50|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636012140000|2021-11-04 07:49:00|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|6
1636012150000|2021-11-04 07:49:10|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|9
1636012160000|2021-11-04 07:49:20|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|7
1636012170000|2021-11-04 07:49:30|1048|1043|1048.6|1043.6|1048.6|1043.6|1047.9|1042.9|5
1636012180000|2021-11-04 07:49:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1636012190000|2021-11-04 07:49:50|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636012200000|2021-11-04 07:50:00|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1636012210000|2021-11-04 07:50:10|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|5
1636012220000|2021-11-04 07:50:20|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|3
1636012240000|2021-11-04 07:50:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636012250000|2021-11-04 07:50:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636012260000|2021-11-04 07:51:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636012270000|2021-11-04 07:51:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1636012280000|2021-11-04 07:51:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636012290000|2021-11-04 07:51:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636012300000|2021-11-04 07:51:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1636012310000|2021-11-04 07:51:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636012330000|2021-11-04 07:52:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1636012340000|2021-11-04 07:52:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636012370000|2021-11-04 07:52:50|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|4
1636012380000|2021-11-04 07:53:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636012390000|2021-11-04 07:53:10|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|3
1636012400000|2021-11-04 07:53:20|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636012410000|2021-11-04 07:53:30|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1636012420000|2021-11-04 07:53:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1636012460000|2021-11-04 07:54:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636012470000|2021-11-04 07:54:30|1049.1|1044.1|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|9
1636012480000|2021-11-04 07:54:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|7
1636012490000|2021-11-04 07:54:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636012510000|2021-11-04 07:55:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636012540000|2021-11-04 07:55:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1636012550000|2021-11-04 07:55:50|1049.8|1044.8|1050|1045|1050|1045|1049.8|1044.8|5
1636012560000|2021-11-04 07:56:00|1050.1|1045.1|1050.4|1045.4|1050.4|1045.4|1050.1|1045.1|3
1636012570000|2021-11-04 07:56:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1636012580000|2021-11-04 07:56:20|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|5
1636012590000|2021-11-04 07:56:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1636012600000|2021-11-04 07:56:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1636012620000|2021-11-04 07:57:00|1051|1046|1050.7|1045.7|1051|1046|1050.7|1045.7|4
1636012630000|2021-11-04 07:57:10|1050.6|1045.6|1050.1|1045.1|1050.6|1045.6|1050.1|1045.1|4
1636012650000|2021-11-04 07:57:30|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1636012670000|2021-11-04 07:57:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636012680000|2021-11-04 07:58:00|1050.7|1045.7|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|5
1636012690000|2021-11-04 07:58:10|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1636012700000|2021-11-04 07:58:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|9
1636012710000|2021-11-04 07:58:30|1051|1046|1051|1046|1051|1046|1051|1046|1
1636012720000|2021-11-04 07:58:40|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1636012730000|2021-11-04 07:58:50|1051|1046|1051|1046|1051|1046|1051|1046|1
1636012740000|2021-11-04 07:59:00|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1636012750000|2021-11-04 07:59:10|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1636012760000|2021-11-04 07:59:20|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.5|1045.5|4
1636012770000|2021-11-04 07:59:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|5
1636012790000|2021-11-04 07:59:50|1050.6|1045.6|1050.5|1045.5|1050.9|1045.9|1050.4|1045.4|11
1636012800000|2021-11-04 08:00:00|1050.4|1045.4|1050.9|1045.9|1050.9|1045.9|1050.4|1045.4|8
1636012810000|2021-11-04 08:00:10|1050.8|1045.8|1050.5|1045.5|1051|1046|1050.5|1045.5|16
1636012820000|2021-11-04 08:00:20|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|11
1636012840000|2021-11-04 08:00:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1636012850000|2021-11-04 08:00:50|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|18
1636012860000|2021-11-04 08:01:00|1050.8|1045.8|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|7
1636012870000|2021-11-04 08:01:10|1050.5|1045.5|1050|1045|1050.6|1045.6|1050|1045|10
1636012880000|2021-11-04 08:01:20|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636012890000|2021-11-04 08:01:30|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636012900000|2021-11-04 08:01:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1636012920000|2021-11-04 08:02:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636012930000|2021-11-04 08:02:10|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1048.9|1043.9|8
1636012940000|2021-11-04 08:02:20|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|3
1636012950000|2021-11-04 08:02:30|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636012960000|2021-11-04 08:02:40|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|5
1636012970000|2021-11-04 08:02:50|1050|1045|1050|1045|1050|1045|1050|1045|1
1636012980000|2021-11-04 08:03:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1636013000000|2021-11-04 08:03:20|1050|1045|1050|1045|1050|1045|1050|1045|1
1636013010000|2021-11-04 08:03:30|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|5
1636013030000|2021-11-04 08:03:50|1050|1045|1050|1045|1050.1|1045.1|1050|1045|13
1636013040000|2021-11-04 08:04:00|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636013050000|2021-11-04 08:04:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1636013060000|2021-11-04 08:04:20|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|3
1636013080000|2021-11-04 08:04:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636013090000|2021-11-04 08:04:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636013100000|2021-11-04 08:05:00|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|8
1636013110000|2021-11-04 08:05:10|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|8
1636013120000|2021-11-04 08:05:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636013130000|2021-11-04 08:05:30|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|6
1636013140000|2021-11-04 08:05:40|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.3|1044.3|10
1636013150000|2021-11-04 08:05:50|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1636013160000|2021-11-04 08:06:00|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|11
1636013200000|2021-11-04 08:06:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1636013210000|2021-11-04 08:06:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636013220000|2021-11-04 08:07:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|4
1636013230000|2021-11-04 08:07:10|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|2
1636013250000|2021-11-04 08:07:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1636013270000|2021-11-04 08:07:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636013280000|2021-11-04 08:08:00|1049.8|1044.8|1050|1045|1050|1045|1049.7|1044.7|6
1636013300000|2021-11-04 08:08:20|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050|1045|7
1636013310000|2021-11-04 08:08:30|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|7
1636013320000|2021-11-04 08:08:40|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|9
1636013340000|2021-11-04 08:09:00|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|4
1636013350000|2021-11-04 08:09:10|1050|1045|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|8
1636013360000|2021-11-04 08:09:20|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1636013370000|2021-11-04 08:09:30|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1636013380000|2021-11-04 08:09:40|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|3
1636013390000|2021-11-04 08:09:50|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|8
1636013400000|2021-11-04 08:10:00|1049.7|1044.7|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|7
1636013410000|2021-11-04 08:10:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1636013420000|2021-11-04 08:10:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1636013430000|2021-11-04 08:10:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636013440000|2021-11-04 08:10:40|1050|1045|1050.5|1045.5|1050.5|1045.5|1050|1045|11
1636013450000|2021-11-04 08:10:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|6
1636013460000|2021-11-04 08:11:00|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|6
1636013470000|2021-11-04 08:11:10|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|13
1636013480000|2021-11-04 08:11:20|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1636013490000|2021-11-04 08:11:30|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1636013510000|2021-11-04 08:11:50|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1636013520000|2021-11-04 08:12:00|1049.6|1044.6|1049|1044|1049.6|1044.6|1048.9|1043.9|10
1636013530000|2021-11-04 08:12:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049|1044|3
1636013540000|2021-11-04 08:12:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1636013550000|2021-11-04 08:12:30|1049.1|1044.1|1049.9|1044.9|1049.9|1044.9|1049|1044|3
1636013560000|2021-11-04 08:12:40|1050|1045|1050.6|1045.6|1050.6|1045.6|1050|1045|8
1636013570000|2021-11-04 08:12:50|1050.5|1045.5|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|7
1636013580000|2021-11-04 08:13:00|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1636013590000|2021-11-04 08:13:10|1051|1046|1050.5|1045.5|1051|1046|1050.5|1045.5|6
1636013600000|2021-11-04 08:13:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636013630000|2021-11-04 08:13:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1636013640000|2021-11-04 08:14:00|1050.5|1045.5|1050.7|1045.7|1050.8|1045.8|1050.3|1045.3|12
1636013650000|2021-11-04 08:14:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1636013660000|2021-11-04 08:14:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636013670000|2021-11-04 08:14:30|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1636013680000|2021-11-04 08:14:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636013690000|2021-11-04 08:14:50|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|5
1636013700000|2021-11-04 08:15:00|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|7
1636013720000|2021-11-04 08:15:20|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1636013730000|2021-11-04 08:15:30|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|8
1636013740000|2021-11-04 08:15:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|6
1636013750000|2021-11-04 08:15:50|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|8
1636013760000|2021-11-04 08:16:00|1050.6|1045.6|1050.4|1045.4|1050.7|1045.7|1050.4|1045.4|7
1636013770000|2021-11-04 08:16:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636013780000|2021-11-04 08:16:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1636013790000|2021-11-04 08:16:30|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1636013820000|2021-11-04 08:17:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636013840000|2021-11-04 08:17:20|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1636013850000|2021-11-04 08:17:30|1050.5|1045.5|1049.8|1044.8|1050.5|1045.5|1049.8|1044.8|4
1636013860000|2021-11-04 08:17:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636013870000|2021-11-04 08:17:50|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|17
1636013880000|2021-11-04 08:18:00|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|4
1636013890000|2021-11-04 08:18:10|1049.9|1044.9|1049.8|1044.8|1050|1045|1049.8|1044.8|5
1636013900000|2021-11-04 08:18:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1636013910000|2021-11-04 08:18:30|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|4
1636013920000|2021-11-04 08:18:40|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.8|1044.8|10
1636013930000|2021-11-04 08:18:50|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1636013940000|2021-11-04 08:19:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|12
1636013950000|2021-11-04 08:19:10|1050.2|1045.2|1049.5|1044.5|1050.2|1045.2|1049.5|1044.5|15
1636013960000|2021-11-04 08:19:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636013970000|2021-11-04 08:19:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1636013980000|2021-11-04 08:19:40|1049.5|1044.5|1049.5|1044.5|1049.7|1044.7|1049.4|1044.4|12
1636013990000|2021-11-04 08:19:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636014000000|2021-11-04 08:20:00|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|3
1636014010000|2021-11-04 08:20:10|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|4
1636014020000|2021-11-04 08:20:20|1048.9|1043.9|1049.3|1044.3|1049.3|1044.3|1048.9|1043.9|4
1636014030000|2021-11-04 08:20:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|6
1636014050000|2021-11-04 08:20:50|1049.4|1044.4|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|3
1636014060000|2021-11-04 08:21:00|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636014070000|2021-11-04 08:21:10|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|11
1636014080000|2021-11-04 08:21:20|1049.6|1044.6|1049.9|1044.9|1049.9|1044.9|1049.6|1044.6|14
1636014090000|2021-11-04 08:21:30|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|3
1636014100000|2021-11-04 08:21:40|1050.1|1045.1|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|7
1636014110000|2021-11-04 08:21:50|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|4
1636014120000|2021-11-04 08:22:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|4
1636014130000|2021-11-04 08:22:10|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|5
1636014140000|2021-11-04 08:22:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1636014150000|2021-11-04 08:22:30|1050.9|1045.9|1050.8|1045.8|1051.1|1046.1|1050.6|1045.6|8
1636014160000|2021-11-04 08:22:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|4
1636014170000|2021-11-04 08:22:50|1050.7|1045.7|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|5
1636014180000|2021-11-04 08:23:00|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|5
1636014190000|2021-11-04 08:23:10|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|8
1636014200000|2021-11-04 08:23:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|5
1636014210000|2021-11-04 08:23:30|1050.7|1045.7|1050.6|1045.6|1050.8|1045.8|1050.6|1045.6|6
1636014220000|2021-11-04 08:23:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1636014240000|2021-11-04 08:24:00|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|11
1636014250000|2021-11-04 08:24:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1636014260000|2021-11-04 08:24:20|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|10
1636014270000|2021-11-04 08:24:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|6
1636014280000|2021-11-04 08:24:40|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|4
1636014290000|2021-11-04 08:24:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636014300000|2021-11-04 08:25:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636014310000|2021-11-04 08:25:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1636014320000|2021-11-04 08:25:20|1050.6|1045.6|1050.7|1045.7|1050.9|1045.9|1050.6|1045.6|7
1636014330000|2021-11-04 08:25:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|7
1636014340000|2021-11-04 08:25:40|1050.7|1045.7|1050.5|1045.5|1050.8|1045.8|1050.4|1045.4|6
1636014350000|2021-11-04 08:25:50|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|4
1636014360000|2021-11-04 08:26:00|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|9
1636014370000|2021-11-04 08:26:10|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|12
1636014380000|2021-11-04 08:26:20|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|6
1636014390000|2021-11-04 08:26:30|1050.7|1045.7|1050.4|1045.4|1050.8|1045.8|1050.3|1045.3|7
1636014400000|2021-11-04 08:26:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636014410000|2021-11-04 08:26:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|12
1636014420000|2021-11-04 08:27:00|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|14
1636014490000|2021-11-04 08:28:10|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636014500000|2021-11-04 08:28:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1636014510000|2021-11-04 08:28:30|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636014540000|2021-11-04 08:29:00|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|6
1636014560000|2021-11-04 08:29:20|1050.3|1045.3|1049.9|1044.9|1050.4|1045.4|1049.9|1044.9|7
1636014570000|2021-11-04 08:29:30|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.7|1044.7|10
1636014580000|2021-11-04 08:29:40|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636014590000|2021-11-04 08:29:50|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|3
1636014600000|2021-11-04 08:30:00|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.5|1044.5|5
1636014610000|2021-11-04 08:30:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636014620000|2021-11-04 08:30:20|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636014630000|2021-11-04 08:30:30|1050.1|1045.1|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|3
1636014640000|2021-11-04 08:30:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636014650000|2021-11-04 08:30:50|1050.7|1045.7|1050.4|1045.4|1050.7|1045.7|1050.4|1045.4|2
1636014660000|2021-11-04 08:31:00|1050.5|1045.5|1050.2|1045.2|1050.5|1045.5|1050.2|1045.2|4
1636014670000|2021-11-04 08:31:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|6
1636014680000|2021-11-04 08:31:20|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|5
1636014690000|2021-11-04 08:31:30|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1636014700000|2021-11-04 08:31:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1636014710000|2021-11-04 08:31:50|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636014720000|2021-11-04 08:32:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1636014730000|2021-11-04 08:32:10|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|5
1636014740000|2021-11-04 08:32:20|1050.2|1045.2|1050.3|1045.3|1050.5|1045.5|1050.2|1045.2|7
1636014760000|2021-11-04 08:32:40|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|2
1636014770000|2021-11-04 08:32:50|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|3
1636014780000|2021-11-04 08:33:00|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|12
1636014790000|2021-11-04 08:33:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636014800000|2021-11-04 08:33:20|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1636014810000|2021-11-04 08:33:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636014820000|2021-11-04 08:33:40|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636014830000|2021-11-04 08:33:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1636014840000|2021-11-04 08:34:00|1050.5|1045.5|1050.2|1045.2|1050.6|1045.6|1050.2|1045.2|10
1636014850000|2021-11-04 08:34:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1636014860000|2021-11-04 08:34:20|1050|1045|1050|1045|1050|1045|1050|1045|1
1636014870000|2021-11-04 08:34:30|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1636014880000|2021-11-04 08:34:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1636014890000|2021-11-04 08:34:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636014900000|2021-11-04 08:35:00|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|6
1636014910000|2021-11-04 08:35:10|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050|1045|9
1636014920000|2021-11-04 08:35:20|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|2
1636014930000|2021-11-04 08:35:30|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050|1045|10
1636014940000|2021-11-04 08:35:40|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|10
1636014950000|2021-11-04 08:35:50|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1636014960000|2021-11-04 08:36:00|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|7
1636014970000|2021-11-04 08:36:10|1050.1|1045.1|1050.2|1045.2|1050.2|1045.2|1050.1|1045.1|2
1636014980000|2021-11-04 08:36:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636015000000|2021-11-04 08:36:40|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|2
1636015010000|2021-11-04 08:36:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|4
1636015020000|2021-11-04 08:37:00|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|4
1636015030000|2021-11-04 08:37:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|5
1636015040000|2021-11-04 08:37:20|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|3
1636015050000|2021-11-04 08:37:30|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636015070000|2021-11-04 08:37:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1636015080000|2021-11-04 08:38:00|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1636015090000|2021-11-04 08:38:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636015100000|2021-11-04 08:38:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636015120000|2021-11-04 08:38:40|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|9
1636015130000|2021-11-04 08:38:50|1050.6|1045.6|1051|1046|1051|1046|1050.6|1045.6|7
1636015140000|2021-11-04 08:39:00|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1636015150000|2021-11-04 08:39:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|7
1636015160000|2021-11-04 08:39:20|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|3
1636015170000|2021-11-04 08:39:30|1051.6|1046.6|1051.4|1046.4|1051.6|1046.6|1051.4|1046.4|3
1636015180000|2021-11-04 08:39:40|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.4|1046.4|7
1636015190000|2021-11-04 08:39:50|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.7|1046.7|4
1636015200000|2021-11-04 08:40:00|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|2
1636015210000|2021-11-04 08:40:10|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1636015220000|2021-11-04 08:40:20|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|10
1636015230000|2021-11-04 08:40:30|1051.4|1046.4|1051.7|1046.7|1051.7|1046.7|1051.4|1046.4|2
1636015240000|2021-11-04 08:40:40|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|3
1636015250000|2021-11-04 08:40:50|1051.7|1046.7|1051.2|1046.2|1051.7|1046.7|1051.2|1046.2|4
1636015260000|2021-11-04 08:41:00|1051.1|1046.1|1051|1046|1051.2|1046.2|1051|1046|6
1636015270000|2021-11-04 08:41:10|1050.8|1045.8|1050.9|1045.9|1051.1|1046.1|1050.7|1045.7|12
1636015280000|2021-11-04 08:41:20|1050.7|1045.7|1051.1|1046.1|1051.1|1046.1|1050.6|1045.6|3
1636015290000|2021-11-04 08:41:30|1051|1046|1050.8|1045.8|1051.1|1046.1|1050.8|1045.8|6
1636015300000|2021-11-04 08:41:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|4
1636015310000|2021-11-04 08:41:50|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.7|1045.7|8
1636015320000|2021-11-04 08:42:00|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1636015330000|2021-11-04 08:42:10|1050.9|1045.9|1051.4|1046.4|1051.4|1046.4|1050.9|1045.9|7
1636015340000|2021-11-04 08:42:20|1051.3|1046.3|1051.6|1046.6|1051.6|1046.6|1051.3|1046.3|3
1636015350000|2021-11-04 08:42:30|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1051.8|1046.8|1
1636015360000|2021-11-04 08:42:40|1051.7|1046.7|1051.8|1046.8|1052.1|1047.1|1051.7|1046.7|6
1636015370000|2021-11-04 08:42:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|4
1636015380000|2021-11-04 08:43:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|5
1636015390000|2021-11-04 08:43:10|1051.8|1046.8|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|6
1636015400000|2021-11-04 08:43:20|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|2
1636015410000|2021-11-04 08:43:30|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1636015420000|2021-11-04 08:43:40|1051.7|1046.7|1051.2|1046.2|1051.7|1046.7|1051.2|1046.2|5
1636015430000|2021-11-04 08:43:50|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1636015440000|2021-11-04 08:44:00|1050.9|1045.9|1051.3|1046.3|1051.6|1046.6|1050.9|1045.9|15
1636015450000|2021-11-04 08:44:10|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1636015460000|2021-11-04 08:44:20|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.2|1046.2|3
1636015470000|2021-11-04 08:44:30|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|4
1636015480000|2021-11-04 08:44:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1636015490000|2021-11-04 08:44:50|1051.1|1046.1|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|3
1636015500000|2021-11-04 08:45:00|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|6
1636015530000|2021-11-04 08:45:30|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1636015540000|2021-11-04 08:45:40|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|7
1636015560000|2021-11-04 08:46:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1636015590000|2021-11-04 08:46:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1636015600000|2021-11-04 08:46:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1636015610000|2021-11-04 08:46:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|8
1636015620000|2021-11-04 08:47:00|1051.4|1046.4|1052|1047|1052|1047|1051.4|1046.4|13
1636015630000|2021-11-04 08:47:10|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1636015640000|2021-11-04 08:47:20|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1636015650000|2021-11-04 08:47:30|1052|1047|1052.2|1047.2|1052.2|1047.2|1052|1047|3
1636015660000|2021-11-04 08:47:40|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|2
1636015670000|2021-11-04 08:47:50|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|2
1636015680000|2021-11-04 08:48:00|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|6
1636015690000|2021-11-04 08:48:10|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|4
1636015700000|2021-11-04 08:48:20|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1636015720000|2021-11-04 08:48:40|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|5
1636015730000|2021-11-04 08:48:50|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|4
1636015740000|2021-11-04 08:49:00|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1636015750000|2021-11-04 08:49:10|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636015760000|2021-11-04 08:49:20|1052.3|1047.3|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|5
1636015780000|2021-11-04 08:49:40|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|6
1636015790000|2021-11-04 08:49:50|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|2
1636015800000|2021-11-04 08:50:00|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|4
1636015810000|2021-11-04 08:50:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1636015820000|2021-11-04 08:50:20|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636015830000|2021-11-04 08:50:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1636015840000|2021-11-04 08:50:40|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1636015850000|2021-11-04 08:50:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|3
1636015860000|2021-11-04 08:51:00|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1636015870000|2021-11-04 08:51:10|1052.8|1047.8|1052.5|1047.5|1052.8|1047.8|1052.5|1047.5|3
1636015920000|2021-11-04 08:52:00|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1636015930000|2021-11-04 08:52:10|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1636015940000|2021-11-04 08:52:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|12
1636015950000|2021-11-04 08:52:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|5
1636015970000|2021-11-04 08:52:50|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636016000000|2021-11-04 08:53:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636016010000|2021-11-04 08:53:30|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|12
1636016040000|2021-11-04 08:54:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1636016050000|2021-11-04 08:54:10|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|3
1636016060000|2021-11-04 08:54:20|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.1|1047.1|9
1636016070000|2021-11-04 08:54:30|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|5
1636016080000|2021-11-04 08:54:40|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|5
1636016090000|2021-11-04 08:54:50|1052.1|1047.1|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|8
1636016100000|2021-11-04 08:55:00|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|4
1636016110000|2021-11-04 08:55:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1636016120000|2021-11-04 08:55:20|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|9
1636016130000|2021-11-04 08:55:30|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1636016140000|2021-11-04 08:55:40|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|4
1636016220000|2021-11-04 08:57:00|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|5
1636016230000|2021-11-04 08:57:10|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1636016250000|2021-11-04 08:57:30|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1636016260000|2021-11-04 08:57:40|1052|1047|1052|1047|1052|1047|1052|1047|1
1636016310000|2021-11-04 08:58:30|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1636016330000|2021-11-04 08:58:50|1052.1|1047.1|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|3
1636016340000|2021-11-04 08:59:00|1051.8|1046.8|1052.3|1047.3|1052.3|1047.3|1051.8|1046.8|3
1636016350000|2021-11-04 08:59:10|1052.2|1047.2|1052.4|1047.4|1052.4|1047.4|1052.2|1047.2|3
1636016360000|2021-11-04 08:59:20|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|3
1636016370000|2021-11-04 08:59:30|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1636016380000|2021-11-04 08:59:40|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1636016390000|2021-11-04 08:59:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1636016400000|2021-11-04 09:00:00|1052.6|1047.6|1052.5|1047.5|1052.8|1047.8|1052.5|1047.5|6
1636016410000|2021-11-04 09:00:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1636016420000|2021-11-04 09:00:20|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|7
1636016440000|2021-11-04 09:00:40|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|5
1636016450000|2021-11-04 09:00:50|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1636016470000|2021-11-04 09:01:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1636016480000|2021-11-04 09:01:20|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|4
1636016490000|2021-11-04 09:01:30|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|3
1636016500000|2021-11-04 09:01:40|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|4
1636016520000|2021-11-04 09:02:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1636016540000|2021-11-04 09:02:20|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1636016550000|2021-11-04 09:02:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|3
1636016570000|2021-11-04 09:02:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636016580000|2021-11-04 09:03:00|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1636016590000|2021-11-04 09:03:10|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|9
1636016600000|2021-11-04 09:03:20|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|4
1636016620000|2021-11-04 09:03:40|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|4
1636016630000|2021-11-04 09:03:50|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1636016640000|2021-11-04 09:04:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636016660000|2021-11-04 09:04:20|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1636016670000|2021-11-04 09:04:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636016680000|2021-11-04 09:04:40|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|7
1636016690000|2021-11-04 09:04:50|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|4
1636016700000|2021-11-04 09:05:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|6
1636016710000|2021-11-04 09:05:10|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|3
1636016720000|2021-11-04 09:05:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636016730000|2021-11-04 09:05:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1636016750000|2021-11-04 09:05:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636016760000|2021-11-04 09:06:00|1052.2|1047.2|1052.1|1047.1|1052.3|1047.3|1052|1047|6
1636016770000|2021-11-04 09:06:10|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|7
1636016780000|2021-11-04 09:06:20|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|3
1636016790000|2021-11-04 09:06:30|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|4
1636016800000|2021-11-04 09:06:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1636016860000|2021-11-04 09:07:40|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1636016900000|2021-11-04 09:08:20|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1636016910000|2021-11-04 09:08:30|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|8
1636016920000|2021-11-04 09:08:40|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|7
1636016930000|2021-11-04 09:08:50|1051.2|1046.2|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|3
1636016940000|2021-11-04 09:09:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|5
1636016980000|2021-11-04 09:09:40|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1636016990000|2021-11-04 09:09:50|1051.1|1046.1|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|4
1636017000000|2021-11-04 09:10:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1636017010000|2021-11-04 09:10:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.1|1046.1|7
1636017020000|2021-11-04 09:10:20|1051.3|1046.3|1051|1046|1051.3|1046.3|1051|1046|5
1636017030000|2021-11-04 09:10:30|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1636017040000|2021-11-04 09:10:40|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1636017050000|2021-11-04 09:10:50|1051.1|1046.1|1051.2|1046.2|1051.3|1046.3|1051.1|1046.1|6
1636017060000|2021-11-04 09:11:00|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1636017070000|2021-11-04 09:11:10|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051|1046|4
1636017080000|2021-11-04 09:11:20|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|8
1636017090000|2021-11-04 09:11:30|1051|1046|1051|1046|1051|1046|1051|1046|1
1636017100000|2021-11-04 09:11:40|1050.7|1045.7|1050.4|1045.4|1050.8|1045.8|1050.4|1045.4|6
1636017110000|2021-11-04 09:11:50|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|6
1636017120000|2021-11-04 09:12:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|6
1636017130000|2021-11-04 09:12:10|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|4
1636017140000|2021-11-04 09:12:20|1050.6|1045.6|1050.2|1045.2|1050.6|1045.6|1050.2|1045.2|5
1636017150000|2021-11-04 09:12:30|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636017160000|2021-11-04 09:12:40|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1636017170000|2021-11-04 09:12:50|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|12
1636017180000|2021-11-04 09:13:00|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|3
1636017190000|2021-11-04 09:13:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636017200000|2021-11-04 09:13:20|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1636017230000|2021-11-04 09:13:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636017240000|2021-11-04 09:14:00|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|4
1636017250000|2021-11-04 09:14:10|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|4
1636017260000|2021-11-04 09:14:20|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1636017280000|2021-11-04 09:14:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|4
1636017290000|2021-11-04 09:14:50|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|10
1636017310000|2021-11-04 09:15:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636017330000|2021-11-04 09:15:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1636017350000|2021-11-04 09:15:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636017360000|2021-11-04 09:16:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1636017370000|2021-11-04 09:16:10|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|8
1636017380000|2021-11-04 09:16:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1636017390000|2021-11-04 09:16:30|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1636017400000|2021-11-04 09:16:40|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1636017410000|2021-11-04 09:16:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|9
1636017420000|2021-11-04 09:17:00|1050.2|1045.2|1050.2|1045.2|1050.5|1045.5|1050.2|1045.2|9
1636017430000|2021-11-04 09:17:10|1050.3|1045.3|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|12
1636017440000|2021-11-04 09:17:20|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|3
1636017450000|2021-11-04 09:17:30|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|5
1636017460000|2021-11-04 09:17:40|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1636017470000|2021-11-04 09:17:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|5
1636017490000|2021-11-04 09:18:10|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|3
1636017500000|2021-11-04 09:18:20|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|3
1636017510000|2021-11-04 09:18:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|9
1636017520000|2021-11-04 09:18:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|11
1636017530000|2021-11-04 09:18:50|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|12
1636017540000|2021-11-04 09:19:00|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|5
1636017550000|2021-11-04 09:19:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|4
1636017560000|2021-11-04 09:19:20|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|12
1636017570000|2021-11-04 09:19:30|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|4
1636017580000|2021-11-04 09:19:40|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1636017590000|2021-11-04 09:19:50|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|6
1636017610000|2021-11-04 09:20:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636017630000|2021-11-04 09:20:30|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1636017640000|2021-11-04 09:20:40|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|3
1636017650000|2021-11-04 09:20:50|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|2
1636017660000|2021-11-04 09:21:00|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|11
1636017670000|2021-11-04 09:21:10|1050|1045|1050|1045|1050.1|1045.1|1050|1045|5
1636017680000|2021-11-04 09:21:20|1050.1|1045.1|1049.6|1044.6|1050.1|1045.1|1049.6|1044.6|3
1636017690000|2021-11-04 09:21:30|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|5
1636017700000|2021-11-04 09:21:40|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|13
1636017710000|2021-11-04 09:21:50|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|3
1636017730000|2021-11-04 09:22:10|1050|1045|1050|1045|1050|1045|1050|1045|1
1636017740000|2021-11-04 09:22:20|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|13
1636017750000|2021-11-04 09:22:30|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1636017770000|2021-11-04 09:22:50|1050|1045|1050|1045|1050.1|1045.1|1050|1045|5
1636017780000|2021-11-04 09:23:00|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636017860000|2021-11-04 09:24:20|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|6
1636017870000|2021-11-04 09:24:30|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|3
1636017890000|2021-11-04 09:24:50|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1636017900000|2021-11-04 09:25:00|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1636017920000|2021-11-04 09:25:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636017950000|2021-11-04 09:25:50|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|2
1636017970000|2021-11-04 09:26:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636017980000|2021-11-04 09:26:20|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|2
1636018000000|2021-11-04 09:26:40|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1636018010000|2021-11-04 09:26:50|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|7
1636018030000|2021-11-04 09:27:10|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|5
1636018040000|2021-11-04 09:27:20|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|8
1636018060000|2021-11-04 09:27:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1636018080000|2021-11-04 09:28:00|1049.5|1044.5|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|3
1636018090000|2021-11-04 09:28:10|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1636018100000|2021-11-04 09:28:20|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|5
1636018110000|2021-11-04 09:28:30|1049.4|1044.4|1049.6|1044.6|1049.7|1044.7|1049.3|1044.3|21
1636018120000|2021-11-04 09:28:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|14
1636018130000|2021-11-04 09:28:50|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|7
1636018140000|2021-11-04 09:29:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|5
1636018240000|2021-11-04 09:30:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1636018270000|2021-11-04 09:31:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636018280000|2021-11-04 09:31:20|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|6
1636018290000|2021-11-04 09:31:30|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|7
1636018300000|2021-11-04 09:31:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636018310000|2021-11-04 09:31:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1636018320000|2021-11-04 09:32:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1636018350000|2021-11-04 09:32:30|1049|1044|1049|1044|1049|1044|1048.9|1043.9|5
1636018360000|2021-11-04 09:32:40|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.8|1043.8|4
1636018370000|2021-11-04 09:32:50|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|12
1636018380000|2021-11-04 09:33:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636018390000|2021-11-04 09:33:10|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|4
1636018420000|2021-11-04 09:33:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636018430000|2021-11-04 09:33:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636018460000|2021-11-04 09:34:20|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1636018480000|2021-11-04 09:34:40|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|6
1636018490000|2021-11-04 09:34:50|1049|1044|1048.8|1043.8|1049|1044|1048.8|1043.8|9
1636018500000|2021-11-04 09:35:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636018510000|2021-11-04 09:35:10|1048.8|1043.8|1048.6|1043.6|1048.9|1043.9|1048.6|1043.6|6
1636018520000|2021-11-04 09:35:20|1048.7|1043.7|1049|1044|1049|1044|1048.7|1043.7|7
1636018530000|2021-11-04 09:35:30|1048.9|1043.9|1049.3|1044.3|1049.3|1044.3|1048.8|1043.8|6
1636018540000|2021-11-04 09:35:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1636018560000|2021-11-04 09:36:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1636018630000|2021-11-04 09:37:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636018660000|2021-11-04 09:37:40|1049|1044|1049|1044|1049|1044|1049|1044|1
1636018670000|2021-11-04 09:37:50|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|7
1636018680000|2021-11-04 09:38:00|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1636018720000|2021-11-04 09:38:40|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|8
1636018740000|2021-11-04 09:39:00|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1636018760000|2021-11-04 09:39:20|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1636018820000|2021-11-04 09:40:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1636018840000|2021-11-04 09:40:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636018850000|2021-11-04 09:40:50|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|6
1636018860000|2021-11-04 09:41:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636018870000|2021-11-04 09:41:10|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1636018880000|2021-11-04 09:41:20|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|12
1636018890000|2021-11-04 09:41:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|8
1636018900000|2021-11-04 09:41:40|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|3
1636018960000|2021-11-04 09:42:40|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1636018990000|2021-11-04 09:43:10|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1636019000000|2021-11-04 09:43:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|7
1636019010000|2021-11-04 09:43:30|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1636019030000|2021-11-04 09:43:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1636019040000|2021-11-04 09:44:00|1048.1|1043.1|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|6
1636019050000|2021-11-04 09:44:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1636019070000|2021-11-04 09:44:30|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|5
1636019080000|2021-11-04 09:44:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636019090000|2021-11-04 09:44:50|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1636019100000|2021-11-04 09:45:00|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|14
1636019110000|2021-11-04 09:45:10|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1636019130000|2021-11-04 09:45:30|1048.2|1043.2|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|5
1636019140000|2021-11-04 09:45:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|9
1636019150000|2021-11-04 09:45:50|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1636019160000|2021-11-04 09:46:00|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|8
1636019170000|2021-11-04 09:46:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1636019180000|2021-11-04 09:46:20|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|2
1636019250000|2021-11-04 09:47:30|1048|1043|1048|1043|1048.1|1043.1|1048|1043|3
1636019260000|2021-11-04 09:47:40|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|4
1636019270000|2021-11-04 09:47:50|1048.1|1043.1|1047.8|1042.8|1048.1|1043.1|1047.8|1042.8|3
1636019290000|2021-11-04 09:48:10|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|4
1636019300000|2021-11-04 09:48:20|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1636019310000|2021-11-04 09:48:30|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|8
1636019330000|2021-11-04 09:48:50|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1636019340000|2021-11-04 09:49:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048|1043|7
1636019350000|2021-11-04 09:49:10|1048|1043|1048|1043|1048.1|1043.1|1048|1043|3
1636019360000|2021-11-04 09:49:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|5
1636019370000|2021-11-04 09:49:30|1048|1043|1048|1043|1048.1|1043.1|1048|1043|7
1636019400000|2021-11-04 09:50:00|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1636019410000|2021-11-04 09:50:10|1048|1043|1048|1043|1048.1|1043.1|1048|1043|11
1636019430000|2021-11-04 09:50:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636019440000|2021-11-04 09:50:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636019450000|2021-11-04 09:50:50|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1636019460000|2021-11-04 09:51:00|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|8
1636019470000|2021-11-04 09:51:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|7
1636019520000|2021-11-04 09:52:00|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|2
1636019540000|2021-11-04 09:52:20|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1636019560000|2021-11-04 09:52:40|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|2
1636019570000|2021-11-04 09:52:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1636019580000|2021-11-04 09:53:00|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|2
1636019620000|2021-11-04 09:53:40|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1636019640000|2021-11-04 09:54:00|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1636019650000|2021-11-04 09:54:10|1047.5|1042.5|1047.4|1042.4|1047.6|1042.6|1047.3|1042.3|7
1636019690000|2021-11-04 09:54:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1636019700000|2021-11-04 09:55:00|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|11
1636019710000|2021-11-04 09:55:10|1047.3|1042.3|1047.5|1042.5|1047.6|1042.6|1047.3|1042.3|17
1636019720000|2021-11-04 09:55:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636019740000|2021-11-04 09:55:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1636019760000|2021-11-04 09:56:00|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|3
1636019770000|2021-11-04 09:56:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|6
1636019790000|2021-11-04 09:56:30|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|3
1636019800000|2021-11-04 09:56:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1636019810000|2021-11-04 09:56:50|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|8
1636019820000|2021-11-04 09:57:00|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|7
1636019830000|2021-11-04 09:57:10|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|15
1636019840000|2021-11-04 09:57:20|1047.7|1042.7|1048.1|1043.1|1048.1|1043.1|1047.6|1042.6|6
1636019850000|2021-11-04 09:57:30|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|2
1636019860000|2021-11-04 09:57:40|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1636019880000|2021-11-04 09:58:00|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|4
1636019890000|2021-11-04 09:58:10|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|4
1636019930000|2021-11-04 09:58:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636019940000|2021-11-04 09:59:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636019960000|2021-11-04 09:59:20|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|2
1636019980000|2021-11-04 09:59:40|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|5
1636019990000|2021-11-04 09:59:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636020010000|2021-11-04 10:00:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636020020000|2021-11-04 10:00:20|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|5
1636020030000|2021-11-04 10:00:30|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1636020040000|2021-11-04 10:00:40|1048.5|1043.5|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|4
1636020050000|2021-11-04 10:00:50|1048.7|1043.7|1049.3|1044.3|1049.3|1044.3|1048.7|1043.7|4
1636020060000|2021-11-04 10:01:00|1049|1044|1049|1044|1049.1|1044.1|1049|1044|3
1636020070000|2021-11-04 10:01:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|14
1636020090000|2021-11-04 10:01:30|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|6
1636020100000|2021-11-04 10:01:40|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1636020120000|2021-11-04 10:02:00|1049.2|1044.2|1049.4|1044.4|1049.5|1044.5|1049.2|1044.2|13
1636020130000|2021-11-04 10:02:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1636020140000|2021-11-04 10:02:20|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636020150000|2021-11-04 10:02:30|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1636020160000|2021-11-04 10:02:40|1049.1|1044.1|1049|1044|1049.1|1044.1|1048.9|1043.9|3
1636020170000|2021-11-04 10:02:50|1049.1|1044.1|1049.3|1044.3|1049.3|1044.3|1049.1|1044.1|3
1636020180000|2021-11-04 10:03:00|1049.4|1044.4|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|5
1636020190000|2021-11-04 10:03:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|9
1636020200000|2021-11-04 10:03:20|1049.6|1044.6|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|6
1636020210000|2021-11-04 10:03:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1636020220000|2021-11-04 10:03:40|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|5
1636020230000|2021-11-04 10:03:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|6
1636020240000|2021-11-04 10:04:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|8
1636020260000|2021-11-04 10:04:20|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1636020290000|2021-11-04 10:04:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1636020300000|2021-11-04 10:05:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|6
1636020310000|2021-11-04 10:05:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636020330000|2021-11-04 10:05:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1636020340000|2021-11-04 10:05:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636020350000|2021-11-04 10:05:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636020360000|2021-11-04 10:06:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636020370000|2021-11-04 10:06:10|1049.4|1044.4|1049|1044|1049.4|1044.4|1049|1044|3
1636020380000|2021-11-04 10:06:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049|1044|19
1636020410000|2021-11-04 10:06:50|1049|1044|1049.1|1044.1|1049.2|1044.2|1049|1044|4
1636020420000|2021-11-04 10:07:00|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1636020430000|2021-11-04 10:07:10|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|3
1636020460000|2021-11-04 10:07:40|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|5
1636020470000|2021-11-04 10:07:50|1048.5|1043.5|1048.1|1043.1|1048.6|1043.6|1048.1|1043.1|8
1636020480000|2021-11-04 10:08:00|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|11
1636020490000|2021-11-04 10:08:10|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1636020500000|2021-11-04 10:08:20|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|4
1636020510000|2021-11-04 10:08:30|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|4
1636020520000|2021-11-04 10:08:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1636020550000|2021-11-04 10:09:10|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1636020560000|2021-11-04 10:09:20|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|8
1636020570000|2021-11-04 10:09:30|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|5
1636020590000|2021-11-04 10:09:50|1048.5|1043.5|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|6
1636020600000|2021-11-04 10:10:00|1048.5|1043.5|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|7
1636020610000|2021-11-04 10:10:10|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1636020620000|2021-11-04 10:10:20|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|9
1636020630000|2021-11-04 10:10:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1636020640000|2021-11-04 10:10:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1636020650000|2021-11-04 10:10:50|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|5
1636020660000|2021-11-04 10:11:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.7|1043.7|5
1636020670000|2021-11-04 10:11:10|1048.6|1043.6|1048.2|1043.2|1048.6|1043.6|1048.2|1043.2|3
1636020690000|2021-11-04 10:11:30|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1636020710000|2021-11-04 10:11:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636020740000|2021-11-04 10:12:20|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|3
1636020750000|2021-11-04 10:12:30|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|4
1636020760000|2021-11-04 10:12:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|4
1636020770000|2021-11-04 10:12:50|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|4
1636020780000|2021-11-04 10:13:00|1048.6|1043.6|1048.3|1043.3|1048.6|1043.6|1048.3|1043.3|4
1636020800000|2021-11-04 10:13:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|5
1636020810000|2021-11-04 10:13:30|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1636020820000|2021-11-04 10:13:40|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|3
1636020830000|2021-11-04 10:13:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636020840000|2021-11-04 10:14:00|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|2
1636020850000|2021-11-04 10:14:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1636020880000|2021-11-04 10:14:40|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|3
1636020890000|2021-11-04 10:14:50|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049|1044|8
1636020900000|2021-11-04 10:15:00|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1636020910000|2021-11-04 10:15:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|9
1636020920000|2021-11-04 10:15:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1636020940000|2021-11-04 10:15:40|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1636020950000|2021-11-04 10:15:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1636020960000|2021-11-04 10:16:00|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|5
1636020990000|2021-11-04 10:16:30|1049|1044|1048.5|1043.5|1049|1044|1048.5|1043.5|6
1636021000000|2021-11-04 10:16:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1636021010000|2021-11-04 10:16:50|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.1|1043.1|6
1636021020000|2021-11-04 10:17:00|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1636021050000|2021-11-04 10:17:30|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1049.2|1044.2|5
1636021060000|2021-11-04 10:17:40|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|8
1636021140000|2021-11-04 10:19:00|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1636021200000|2021-11-04 10:20:00|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|3
1636021210000|2021-11-04 10:20:10|1049.1|1044.1|1049|1044|1049.2|1044.2|1049|1044|4
1636021220000|2021-11-04 10:20:20|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|6
1636021230000|2021-11-04 10:20:30|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1636021240000|2021-11-04 10:20:40|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|8
1636021250000|2021-11-04 10:20:50|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|3
1636021260000|2021-11-04 10:21:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636021270000|2021-11-04 10:21:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636021280000|2021-11-04 10:21:20|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|6
1636021290000|2021-11-04 10:21:30|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|5
1636021320000|2021-11-04 10:22:00|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|3
1636021330000|2021-11-04 10:22:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636021340000|2021-11-04 10:22:20|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1636021350000|2021-11-04 10:22:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636021360000|2021-11-04 10:22:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636021370000|2021-11-04 10:22:50|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636021460000|2021-11-04 10:24:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636021560000|2021-11-04 10:26:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636021590000|2021-11-04 10:26:30|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1636021600000|2021-11-04 10:26:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636021610000|2021-11-04 10:26:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636021620000|2021-11-04 10:27:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1636021630000|2021-11-04 10:27:10|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636021640000|2021-11-04 10:27:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1636021650000|2021-11-04 10:27:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|5
1636021660000|2021-11-04 10:27:40|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1636021670000|2021-11-04 10:27:50|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1636021680000|2021-11-04 10:28:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1636021690000|2021-11-04 10:28:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1636021710000|2021-11-04 10:28:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1636021730000|2021-11-04 10:28:50|1049|1044|1049|1044|1049|1044|1049|1044|1
1636021750000|2021-11-04 10:29:10|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1636021770000|2021-11-04 10:29:30|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1636021790000|2021-11-04 10:29:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636021810000|2021-11-04 10:30:10|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1636021820000|2021-11-04 10:30:20|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1636021830000|2021-11-04 10:30:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1636021840000|2021-11-04 10:30:40|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.2|1044.2|5
1636021850000|2021-11-04 10:30:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|15
1636021860000|2021-11-04 10:31:00|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|6
1636021870000|2021-11-04 10:31:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|8
1636021880000|2021-11-04 10:31:20|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1636021890000|2021-11-04 10:31:30|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|4
1636021900000|2021-11-04 10:31:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|5
1636021930000|2021-11-04 10:32:10|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|12
1636021990000|2021-11-04 10:33:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636022010000|2021-11-04 10:33:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636022020000|2021-11-04 10:33:40|1049.6|1044.6|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|5
1636022050000|2021-11-04 10:34:10|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|3
1636022060000|2021-11-04 10:34:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636022080000|2021-11-04 10:34:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|4
1636022090000|2021-11-04 10:34:50|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|6
1636022100000|2021-11-04 10:35:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636022140000|2021-11-04 10:35:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1636022150000|2021-11-04 10:35:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1636022180000|2021-11-04 10:36:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636022190000|2021-11-04 10:36:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636022230000|2021-11-04 10:37:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636022250000|2021-11-04 10:37:30|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|2
1636022290000|2021-11-04 10:38:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636022310000|2021-11-04 10:38:30|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|4
1636022320000|2021-11-04 10:38:40|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|8
1636022330000|2021-11-04 10:38:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1636022390000|2021-11-04 10:39:50|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1636022400000|2021-11-04 10:40:00|1049.6|1044.6|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|6
1636022410000|2021-11-04 10:40:10|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|4
1636022470000|2021-11-04 10:41:10|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1636022540000|2021-11-04 10:42:20|1049.4|1044.4|1049|1044|1049.4|1044.4|1049|1044|3
1636022560000|2021-11-04 10:42:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636022590000|2021-11-04 10:43:10|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|3
1636022660000|2021-11-04 10:44:20|1049.2|1044.2|1049.3|1044.3|1049.4|1044.4|1049.2|1044.2|4
1636022670000|2021-11-04 10:44:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636022680000|2021-11-04 10:44:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1636022690000|2021-11-04 10:44:50|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|4
1636022700000|2021-11-04 10:45:00|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1636022710000|2021-11-04 10:45:10|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1636022720000|2021-11-04 10:45:20|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|4
1636022730000|2021-11-04 10:45:30|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049|1044|10
1636022740000|2021-11-04 10:45:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636022750000|2021-11-04 10:45:50|1049.1|1044.1|1049|1044|1049.2|1044.2|1049|1044|6
1636022760000|2021-11-04 10:46:00|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049|1044|8
1636022800000|2021-11-04 10:46:40|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1636022810000|2021-11-04 10:46:50|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636022820000|2021-11-04 10:47:00|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|5
1636022830000|2021-11-04 10:47:10|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|6
1636022840000|2021-11-04 10:47:20|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1636022850000|2021-11-04 10:47:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636022860000|2021-11-04 10:47:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1636022870000|2021-11-04 10:47:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|3
1636022880000|2021-11-04 10:48:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1636022890000|2021-11-04 10:48:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1636022900000|2021-11-04 10:48:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|10
1636022910000|2021-11-04 10:48:30|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636022920000|2021-11-04 10:48:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1636022960000|2021-11-04 10:49:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|10
1636022970000|2021-11-04 10:49:30|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|6
1636023020000|2021-11-04 10:50:20|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1636023060000|2021-11-04 10:51:00|1049.6|1044.6|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|2
1636023070000|2021-11-04 10:51:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636023080000|2021-11-04 10:51:20|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.6|1044.6|2
1636023110000|2021-11-04 10:51:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636023140000|2021-11-04 10:52:20|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|5
1636023160000|2021-11-04 10:52:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1636023180000|2021-11-04 10:53:00|1049.5|1044.5|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|6
1636023190000|2021-11-04 10:53:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1636023200000|2021-11-04 10:53:20|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|2
1636023210000|2021-11-04 10:53:30|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1636023220000|2021-11-04 10:53:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|9
1636023230000|2021-11-04 10:53:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636023240000|2021-11-04 10:54:00|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|13
1636023250000|2021-11-04 10:54:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|7
1636023270000|2021-11-04 10:54:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1636023280000|2021-11-04 10:54:40|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|6
1636023290000|2021-11-04 10:54:50|1048.9|1043.9|1049|1044|1049.1|1044.1|1048.8|1043.8|7
1636023300000|2021-11-04 10:55:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636023310000|2021-11-04 10:55:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|6
1636023320000|2021-11-04 10:55:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|5
1636023330000|2021-11-04 10:55:30|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|4
1636023340000|2021-11-04 10:55:40|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|4
1636023350000|2021-11-04 10:55:50|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1636023360000|2021-11-04 10:56:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636023380000|2021-11-04 10:56:20|1048.7|1043.7|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|9
1636023390000|2021-11-04 10:56:30|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|7
1636023400000|2021-11-04 10:56:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636023430000|2021-11-04 10:57:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1636023450000|2021-11-04 10:57:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|6
1636023460000|2021-11-04 10:57:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|7
1636023470000|2021-11-04 10:57:50|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|3
1636023480000|2021-11-04 10:58:00|1049|1044|1049|1044|1049|1044|1049|1044|1
1636023490000|2021-11-04 10:58:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1636023500000|2021-11-04 10:58:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1636023510000|2021-11-04 10:58:30|1049.2|1044.2|1049|1044|1049.2|1044.2|1049|1044|4
1636023520000|2021-11-04 10:58:40|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|10
1636023530000|2021-11-04 10:58:50|1049.1|1044.1|1049|1044|1049.1|1044.1|1049|1044|2
1636023540000|2021-11-04 10:59:00|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|4
1636023550000|2021-11-04 10:59:10|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|7
1636023560000|2021-11-04 10:59:20|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1636023570000|2021-11-04 10:59:30|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|6
1636023580000|2021-11-04 10:59:40|1049|1044|1049|1044|1049|1044|1049|1044|1
1636023590000|2021-11-04 10:59:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1636023600000|2021-11-04 11:00:00|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.2|1044.2|4
1636023610000|2021-11-04 11:00:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636023630000|2021-11-04 11:00:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|8
1636023650000|2021-11-04 11:00:50|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636023660000|2021-11-04 11:01:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636023690000|2021-11-04 11:01:30|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636023700000|2021-11-04 11:01:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|6
1636023710000|2021-11-04 11:01:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1636023780000|2021-11-04 11:03:00|1049.5|1044.5|1049|1044|1049.5|1044.5|1049|1044|4
1636023790000|2021-11-04 11:03:10|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1636023800000|2021-11-04 11:03:20|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|4
1636023810000|2021-11-04 11:03:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1636023820000|2021-11-04 11:03:40|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636023830000|2021-11-04 11:03:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636023860000|2021-11-04 11:04:20|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.6|1044.6|3
1636023910000|2021-11-04 11:05:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636023990000|2021-11-04 11:06:30|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|4
1636024000000|2021-11-04 11:06:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636024020000|2021-11-04 11:07:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|4
1636024030000|2021-11-04 11:07:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1636024040000|2021-11-04 11:07:20|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1636024050000|2021-11-04 11:07:30|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|7
1636024060000|2021-11-04 11:07:40|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636024080000|2021-11-04 11:08:00|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636024110000|2021-11-04 11:08:30|1049.7|1044.7|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|2
1636024120000|2021-11-04 11:08:40|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1636024130000|2021-11-04 11:08:50|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1636024140000|2021-11-04 11:09:00|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1636024150000|2021-11-04 11:09:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|4
1636024160000|2021-11-04 11:09:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636024170000|2021-11-04 11:09:30|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1636024180000|2021-11-04 11:09:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1636024190000|2021-11-04 11:09:50|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|3
1636024200000|2021-11-04 11:10:00|1049.3|1044.3|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|6
1636024210000|2021-11-04 11:10:10|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1636024230000|2021-11-04 11:10:30|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636024240000|2021-11-04 11:10:40|1049.3|1044.3|1049.5|1044.5|1049.5|1044.5|1049.2|1044.2|13
1636024260000|2021-11-04 11:11:00|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636024270000|2021-11-04 11:11:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636024290000|2021-11-04 11:11:30|1049.6|1044.6|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|4
1636024300000|2021-11-04 11:11:40|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|5
1636024310000|2021-11-04 11:11:50|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|7
1636024320000|2021-11-04 11:12:00|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1636024330000|2021-11-04 11:12:10|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|7
1636024350000|2021-11-04 11:12:30|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|7
1636024360000|2021-11-04 11:12:40|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|9
1636024370000|2021-11-04 11:12:50|1050|1045|1050|1045|1050|1045|1050|1045|1
1636024380000|2021-11-04 11:13:00|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.1|1045.1|8
1636024390000|2021-11-04 11:13:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1636024410000|2021-11-04 11:13:30|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1636024420000|2021-11-04 11:13:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636024430000|2021-11-04 11:13:50|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|6
1636024450000|2021-11-04 11:14:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1636024460000|2021-11-04 11:14:20|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636024470000|2021-11-04 11:14:30|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1636024480000|2021-11-04 11:14:40|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|10
1636024500000|2021-11-04 11:15:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1636024520000|2021-11-04 11:15:20|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1636024530000|2021-11-04 11:15:30|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|6
1636024540000|2021-11-04 11:15:40|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|10
1636024550000|2021-11-04 11:15:50|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636024570000|2021-11-04 11:16:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636024600000|2021-11-04 11:16:40|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|4
1636024610000|2021-11-04 11:16:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|5
1636024620000|2021-11-04 11:17:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636024630000|2021-11-04 11:17:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|5
1636024640000|2021-11-04 11:17:20|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1636024650000|2021-11-04 11:17:30|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1636024660000|2021-11-04 11:17:40|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|5
1636024670000|2021-11-04 11:17:50|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|3
1636024680000|2021-11-04 11:18:00|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.6|1045.6|6
1636024690000|2021-11-04 11:18:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|6
1636024700000|2021-11-04 11:18:20|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1636024730000|2021-11-04 11:18:50|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|12
1636024740000|2021-11-04 11:19:00|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|3
1636024760000|2021-11-04 11:19:20|1051|1046|1051|1046|1051|1046|1050.9|1045.9|5
1636024770000|2021-11-04 11:19:30|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1636024780000|2021-11-04 11:19:40|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|4
1636024800000|2021-11-04 11:20:00|1050.9|1045.9|1051|1046|1051.1|1046.1|1050.9|1045.9|4
1636024810000|2021-11-04 11:20:10|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1636024820000|2021-11-04 11:20:20|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1636024830000|2021-11-04 11:20:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1636024850000|2021-11-04 11:20:50|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|4
1636024860000|2021-11-04 11:21:00|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|3
1636024870000|2021-11-04 11:21:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|4
1636024880000|2021-11-04 11:21:20|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1636024900000|2021-11-04 11:21:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|5
1636024930000|2021-11-04 11:22:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636024940000|2021-11-04 11:22:20|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636024950000|2021-11-04 11:22:30|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|11
1636024980000|2021-11-04 11:23:00|1050.5|1045.5|1050.3|1045.3|1050.5|1045.5|1050.3|1045.3|3
1636024990000|2021-11-04 11:23:10|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1636025010000|2021-11-04 11:23:30|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1636025040000|2021-11-04 11:24:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636025050000|2021-11-04 11:24:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|5
1636025060000|2021-11-04 11:24:20|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|2
1636025080000|2021-11-04 11:24:40|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|9
1636025100000|2021-11-04 11:25:00|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|3
1636025110000|2021-11-04 11:25:10|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1
1636025140000|2021-11-04 11:25:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636025150000|2021-11-04 11:25:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1636025180000|2021-11-04 11:26:20|1050.1|1045.1|1049.8|1044.8|1050.2|1045.2|1049.8|1044.8|8
1636025190000|2021-11-04 11:26:30|1049.9|1044.9|1050|1045|1050|1045|1049.7|1044.7|10
1636025200000|2021-11-04 11:26:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1636025210000|2021-11-04 11:26:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636025220000|2021-11-04 11:27:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1636025230000|2021-11-04 11:27:10|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1636025250000|2021-11-04 11:27:30|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1636025320000|2021-11-04 11:28:40|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1636025360000|2021-11-04 11:29:20|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1636025370000|2021-11-04 11:29:30|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|8
1636025380000|2021-11-04 11:29:40|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|4
1636025390000|2021-11-04 11:29:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1636025400000|2021-11-04 11:30:00|1050.1|1045.1|1049.2|1044.2|1050.1|1045.1|1049.2|1044.2|5
1636025410000|2021-11-04 11:30:10|1049.3|1044.3|1049.1|1044.1|1049.3|1044.3|1049.1|1044.1|9
1636025420000|2021-11-04 11:30:20|1049|1044|1048.8|1043.8|1049|1044|1048.7|1043.7|4
1636025430000|2021-11-04 11:30:30|1048.7|1043.7|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|3
1636025440000|2021-11-04 11:30:40|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|3
1636025450000|2021-11-04 11:30:50|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|3
1636025460000|2021-11-04 11:31:00|1048.6|1043.6|1048.8|1043.8|1048.9|1043.9|1048.6|1043.6|5
1636025490000|2021-11-04 11:31:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636025500000|2021-11-04 11:31:40|1049|1044|1048.8|1043.8|1049|1044|1048.7|1043.7|6
1636025520000|2021-11-04 11:32:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1636025530000|2021-11-04 11:32:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636025540000|2021-11-04 11:32:20|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.6|1043.6|8
1636025560000|2021-11-04 11:32:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636025580000|2021-11-04 11:33:00|1049.2|1044.2|1049.3|1044.3|1049.3|1044.3|1049.2|1044.2|6
1636025590000|2021-11-04 11:33:10|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|5
1636025610000|2021-11-04 11:33:30|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1636025620000|2021-11-04 11:33:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636025630000|2021-11-04 11:33:50|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636025640000|2021-11-04 11:34:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1636025650000|2021-11-04 11:34:10|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|2
1636025660000|2021-11-04 11:34:20|1050|1045|1050|1045|1050.1|1045.1|1049.9|1044.9|11
1636025680000|2021-11-04 11:34:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|6
1636025760000|2021-11-04 11:36:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1636025770000|2021-11-04 11:36:10|1050|1045|1050|1045|1050.1|1045.1|1049.9|1044.9|7
1636025800000|2021-11-04 11:36:40|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|3
1636025810000|2021-11-04 11:36:50|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|8
1636025820000|2021-11-04 11:37:00|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|3
1636025840000|2021-11-04 11:37:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|2
1636025850000|2021-11-04 11:37:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636025860000|2021-11-04 11:37:40|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1636025870000|2021-11-04 11:37:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636025900000|2021-11-04 11:38:20|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1636025940000|2021-11-04 11:39:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1636025950000|2021-11-04 11:39:10|1050|1045|1050|1045|1050|1045|1050|1045|1
1636025990000|2021-11-04 11:39:50|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|3
1636026000000|2021-11-04 11:40:00|1050|1045|1050|1045|1050|1045|1049.9|1044.9|7
1636026010000|2021-11-04 11:40:10|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|5
1636026090000|2021-11-04 11:41:30|1050|1045|1050|1045|1050|1045|1050|1045|1
1636026100000|2021-11-04 11:41:40|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1636026110000|2021-11-04 11:41:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1636026150000|2021-11-04 11:42:30|1050|1045|1050|1045|1050|1045|1049.9|1044.9|3
1636026160000|2021-11-04 11:42:40|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.9|1044.9|9
1636026170000|2021-11-04 11:42:50|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1636026180000|2021-11-04 11:43:00|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1636026190000|2021-11-04 11:43:10|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1636026200000|2021-11-04 11:43:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|10
1636026210000|2021-11-04 11:43:30|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1636026220000|2021-11-04 11:43:40|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1636026230000|2021-11-04 11:43:50|1050.5|1045.5|1050.6|1045.6|1050.8|1045.8|1050.5|1045.5|7
1636026240000|2021-11-04 11:44:00|1050.8|1045.8|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|5
1636026250000|2021-11-04 11:44:10|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|15
1636026260000|2021-11-04 11:44:20|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1636026270000|2021-11-04 11:44:30|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|4
1636026280000|2021-11-04 11:44:40|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636026290000|2021-11-04 11:44:50|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|3
1636026300000|2021-11-04 11:45:00|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|16
1636026310000|2021-11-04 11:45:10|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1
1636026330000|2021-11-04 11:45:30|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|5
1636026340000|2021-11-04 11:45:40|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|8
1636026360000|2021-11-04 11:46:00|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1
1636026370000|2021-11-04 11:46:10|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1636026420000|2021-11-04 11:47:00|1049.7|1044.7|1049.1|1044.1|1049.7|1044.7|1049.1|1044.1|3
1636026430000|2021-11-04 11:47:10|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1636026440000|2021-11-04 11:47:20|1049|1044|1048.3|1043.3|1049|1044|1047.8|1042.8|10
1636026450000|2021-11-04 11:47:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636026460000|2021-11-04 11:47:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636026470000|2021-11-04 11:47:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636026480000|2021-11-04 11:48:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1636026490000|2021-11-04 11:48:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|7
1636026500000|2021-11-04 11:48:20|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|5
1636026510000|2021-11-04 11:48:30|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1636026520000|2021-11-04 11:48:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1636026530000|2021-11-04 11:48:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|17
1636026540000|2021-11-04 11:49:00|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1636026550000|2021-11-04 11:49:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636026560000|2021-11-04 11:49:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1636026570000|2021-11-04 11:49:30|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.1|1043.1|5
1636026580000|2021-11-04 11:49:40|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1636026590000|2021-11-04 11:49:50|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|3
1636026620000|2021-11-04 11:50:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636026630000|2021-11-04 11:50:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1636026640000|2021-11-04 11:50:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1636026650000|2021-11-04 11:50:50|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636026660000|2021-11-04 11:51:00|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|8
1636026680000|2021-11-04 11:51:20|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1636026690000|2021-11-04 11:51:30|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1636026700000|2021-11-04 11:51:40|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|3
1636026710000|2021-11-04 11:51:50|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1636026720000|2021-11-04 11:52:00|1047.6|1042.6|1047.3|1042.3|1047.6|1042.6|1047.3|1042.3|9
1636026730000|2021-11-04 11:52:10|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|4
1636026740000|2021-11-04 11:52:20|1047.4|1042.4|1047.7|1042.7|1047.7|1042.7|1047.4|1042.4|3
1636026750000|2021-11-04 11:52:30|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1636026760000|2021-11-04 11:52:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1636026780000|2021-11-04 11:53:00|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1636026790000|2021-11-04 11:53:10|1047.1|1042.1|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|3
1636026800000|2021-11-04 11:53:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1636026810000|2021-11-04 11:53:30|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1636026840000|2021-11-04 11:54:00|1047|1042|1047.2|1042.2|1047.3|1042.3|1047|1042|4
1636026850000|2021-11-04 11:54:10|1047|1042|1046.6|1041.6|1047|1042|1046.6|1041.6|4
1636026870000|2021-11-04 11:54:30|1046.5|1041.5|1045.9|1040.9|1046.5|1041.5|1045.9|1040.9|4
1636026880000|2021-11-04 11:54:40|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|6
1636026890000|2021-11-04 11:54:50|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|6
1636026900000|2021-11-04 11:55:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1636026910000|2021-11-04 11:55:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1636026920000|2021-11-04 11:55:20|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|4
1636026930000|2021-11-04 11:55:30|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|2
1636026940000|2021-11-04 11:55:40|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|9
1636026950000|2021-11-04 11:55:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636026960000|2021-11-04 11:56:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|4
1636026970000|2021-11-04 11:56:10|1046|1041|1046|1041|1046|1041|1046|1041|1
1636026980000|2021-11-04 11:56:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636026990000|2021-11-04 11:56:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1636027020000|2021-11-04 11:57:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636027030000|2021-11-04 11:57:10|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.1|1041.1|5
1636027040000|2021-11-04 11:57:20|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1636027060000|2021-11-04 11:57:40|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1636027070000|2021-11-04 11:57:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1636027080000|2021-11-04 11:58:00|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|6
1636027090000|2021-11-04 11:58:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636027100000|2021-11-04 11:58:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636027110000|2021-11-04 11:58:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1636027160000|2021-11-04 11:59:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636027170000|2021-11-04 11:59:30|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|5
1636027180000|2021-11-04 11:59:40|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|16
1636027190000|2021-11-04 11:59:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1636027200000|2021-11-04 12:00:00|1046.7|1041.7|1046.8|1041.8|1046.9|1041.9|1046.1|1041.1|13
1636027210000|2021-11-04 12:00:10|1046.6|1041.6|1047|1042|1047.7|1042.7|1046.6|1041.6|23
1636027220000|2021-11-04 12:00:20|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.1|1041.1|14
1636027230000|2021-11-04 12:00:30|1046.7|1041.7|1046.6|1041.6|1047|1042|1046.6|1041.6|21
1636027240000|2021-11-04 12:00:40|1046.5|1041.5|1046.1|1041.1|1046.5|1041.5|1045.5|1040.5|22
1636027250000|2021-11-04 12:00:50|1046|1041|1046|1041|1046.4|1041.4|1046|1041|13
1636027260000|2021-11-04 12:01:00|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.8|1040.8|16
1636027270000|2021-11-04 12:01:10|1045.9|1040.9|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|9
1636027280000|2021-11-04 12:01:20|1045.9|1040.9|1045.9|1040.9|1046.1|1041.1|1045.7|1040.7|15
1636027290000|2021-11-04 12:01:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.2|1040.2|10
1636027300000|2021-11-04 12:01:40|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|16
1636027310000|2021-11-04 12:01:50|1046|1041|1045.3|1040.3|1046.1|1041.1|1045.3|1040.3|9
1636027320000|2021-11-04 12:02:00|1045.5|1040.5|1045|1040|1045.6|1040.6|1044.8|1039.8|12
1636027330000|2021-11-04 12:02:10|1044.5|1039.5|1044.1|1039.1|1044.5|1039.5|1043.9|1038.9|15
1636027340000|2021-11-04 12:02:20|1044.2|1039.2|1044|1039|1044.3|1039.3|1044|1039|21
1636027350000|2021-11-04 12:02:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|7
1636027360000|2021-11-04 12:02:40|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|10
1636027370000|2021-11-04 12:02:50|1044.2|1039.2|1044|1039|1044.2|1039.2|1044|1039|4
1636027380000|2021-11-04 12:03:00|1043.9|1038.9|1044.2|1039.2|1044.2|1039.2|1043.7|1038.7|12
1636027390000|2021-11-04 12:03:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1636027400000|2021-11-04 12:03:20|1044.4|1039.4|1044.3|1039.3|1044.6|1039.6|1044.2|1039.2|12
1636027410000|2021-11-04 12:03:30|1044.2|1039.2|1044|1039|1044.2|1039.2|1043.9|1038.9|7
1636027420000|2021-11-04 12:03:40|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.8|1038.8|14
1636027430000|2021-11-04 12:03:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1636027440000|2021-11-04 12:04:00|1044.2|1039.2|1044.1|1039.1|1044.4|1039.4|1044|1039|10
1636027450000|2021-11-04 12:04:10|1044.2|1039.2|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|10
1636027460000|2021-11-04 12:04:20|1044|1039|1044|1039|1044.2|1039.2|1043.8|1038.8|7
1636027470000|2021-11-04 12:04:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1636027480000|2021-11-04 12:04:40|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|3
1636027490000|2021-11-04 12:04:50|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|10
1636027500000|2021-11-04 12:05:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|16
1636027510000|2021-11-04 12:05:10|1044.3|1039.3|1044.2|1039.2|1044.4|1039.4|1044|1039|9
1636027520000|2021-11-04 12:05:20|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1636027530000|2021-11-04 12:05:30|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|4
1636027540000|2021-11-04 12:05:40|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|4
1636027550000|2021-11-04 12:05:50|1044.2|1039.2|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|9
1636027560000|2021-11-04 12:06:00|1044.3|1039.3|1044.8|1039.8|1044.8|1039.8|1044.2|1039.2|15
1636027570000|2021-11-04 12:06:10|1044.9|1039.9|1045.3|1040.3|1045.3|1040.3|1044.8|1039.8|11
1636027580000|2021-11-04 12:06:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|8
1636027590000|2021-11-04 12:06:30|1045.1|1040.1|1045.4|1040.4|1045.4|1040.4|1045.1|1040.1|6
1636027600000|2021-11-04 12:06:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|4
1636027610000|2021-11-04 12:06:50|1045.5|1040.5|1046|1041|1046|1041|1045.5|1040.5|7
1636027620000|2021-11-04 12:07:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|9
1636027630000|2021-11-04 12:07:10|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|7
1636027640000|2021-11-04 12:07:20|1046.4|1041.4|1046.6|1041.6|1046.7|1041.7|1046.4|1041.4|9
1636027650000|2021-11-04 12:07:30|1046.5|1041.5|1045.9|1040.9|1046.6|1041.6|1045.8|1040.8|10
1636027660000|2021-11-04 12:07:40|1046|1041|1046.3|1041.3|1046.3|1041.3|1045.9|1040.9|10
1636027670000|2021-11-04 12:07:50|1046.5|1041.5|1046.6|1041.6|1046.8|1041.8|1046.3|1041.3|15
1636027680000|2021-11-04 12:08:00|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|6
1636027690000|2021-11-04 12:08:10|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|4
1636027700000|2021-11-04 12:08:20|1046.8|1041.8|1046.2|1041.2|1046.9|1041.9|1046.2|1041.2|7
1636027710000|2021-11-04 12:08:30|1046|1041|1045.7|1040.7|1046|1041|1045.7|1040.7|4
1636027720000|2021-11-04 12:08:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.5|1040.5|12
1636027740000|2021-11-04 12:09:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|11
1636027750000|2021-11-04 12:09:10|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|11
1636027760000|2021-11-04 12:09:20|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|8
1636027770000|2021-11-04 12:09:30|1045.5|1040.5|1045.1|1040.1|1045.5|1040.5|1044.9|1039.9|15
1636027780000|2021-11-04 12:09:40|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|12
1636027790000|2021-11-04 12:09:50|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|10
1636027800000|2021-11-04 12:10:00|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|6
1636027810000|2021-11-04 12:10:10|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1636027820000|2021-11-04 12:10:20|1045|1040|1045|1040|1045.1|1040.1|1045|1040|13
1636027830000|2021-11-04 12:10:30|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045|1040|5
1636027840000|2021-11-04 12:10:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636027850000|2021-11-04 12:10:50|1045.2|1040.2|1045.3|1040.3|1045.5|1040.5|1045.2|1040.2|14
1636027860000|2021-11-04 12:11:00|1045.1|1040.1|1044.7|1039.7|1045.1|1040.1|1044.7|1039.7|5
1636027870000|2021-11-04 12:11:10|1044.8|1039.8|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|4
1636027880000|2021-11-04 12:11:20|1044.7|1039.7|1044.4|1039.4|1044.7|1039.7|1044.4|1039.4|9
1636027890000|2021-11-04 12:11:30|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|7
1636027910000|2021-11-04 12:11:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|4
1636027920000|2021-11-04 12:12:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|9
1636027930000|2021-11-04 12:12:10|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|12
1636027950000|2021-11-04 12:12:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636027960000|2021-11-04 12:12:40|1044.4|1039.4|1044.1|1039.1|1044.5|1039.5|1044|1039|11
1636027970000|2021-11-04 12:12:50|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1636027980000|2021-11-04 12:13:00|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1636027990000|2021-11-04 12:13:10|1044.2|1039.2|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|4
1636028010000|2021-11-04 12:13:30|1043.8|1038.8|1043.3|1038.3|1043.8|1038.8|1043.3|1038.3|4
1636028020000|2021-11-04 12:13:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636028030000|2021-11-04 12:13:50|1043.3|1038.3|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|4
1636028040000|2021-11-04 12:14:00|1043.5|1038.5|1044.1|1039.1|1044.1|1039.1|1043.5|1038.5|12
1636028070000|2021-11-04 12:14:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636028080000|2021-11-04 12:14:40|1044.4|1039.4|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|5
1636028090000|2021-11-04 12:14:50|1044.5|1039.5|1043.7|1038.7|1044.5|1039.5|1043.7|1038.7|6
1636028100000|2021-11-04 12:15:00|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1636028110000|2021-11-04 12:15:10|1043.7|1038.7|1043.4|1038.4|1043.9|1038.9|1043.4|1038.4|8
1636028120000|2021-11-04 12:15:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|8
1636028130000|2021-11-04 12:15:30|1043.2|1038.2|1043|1038|1043.3|1038.3|1043|1038|9
1636028140000|2021-11-04 12:15:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|5
1636028150000|2021-11-04 12:15:50|1043|1038|1042.5|1037.5|1043|1038|1042.3|1037.3|9
1636028160000|2021-11-04 12:16:00|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|4
1636028170000|2021-11-04 12:16:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636028180000|2021-11-04 12:16:20|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|6
1636028190000|2021-11-04 12:16:30|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1042.9|1037.9|12
1636028200000|2021-11-04 12:16:40|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|4
1636028210000|2021-11-04 12:16:50|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|11
1636028220000|2021-11-04 12:17:00|1043.8|1038.8|1043.8|1038.8|1044|1039|1043.7|1038.7|19
1636028230000|2021-11-04 12:17:10|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.7|1038.7|9
1636028240000|2021-11-04 12:17:20|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|7
1636028250000|2021-11-04 12:17:30|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.5|1038.5|5
1636028260000|2021-11-04 12:17:40|1043.7|1038.7|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|5
1636028270000|2021-11-04 12:17:50|1043.8|1038.8|1043.9|1038.9|1044|1039|1043.8|1038.8|4
1636028280000|2021-11-04 12:18:00|1044|1039|1044.1|1039.1|1044.2|1039.2|1044|1039|6
1636028290000|2021-11-04 12:18:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|4
1636028300000|2021-11-04 12:18:20|1044.4|1039.4|1044.6|1039.6|1044.7|1039.7|1044.4|1039.4|5
1636028310000|2021-11-04 12:18:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1636028320000|2021-11-04 12:18:40|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|6
1636028330000|2021-11-04 12:18:50|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|5
1636028340000|2021-11-04 12:19:00|1044.6|1039.6|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|8
1636028350000|2021-11-04 12:19:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636028360000|2021-11-04 12:19:20|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|3
1636028370000|2021-11-04 12:19:30|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|7
1636028380000|2021-11-04 12:19:40|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|3
1636028390000|2021-11-04 12:19:50|1044.6|1039.6|1044.1|1039.1|1044.6|1039.6|1044|1039|5
1636028400000|2021-11-04 12:20:00|1044|1039|1044.7|1039.7|1044.7|1039.7|1043.8|1038.8|26
1636028410000|2021-11-04 12:20:10|1044.5|1039.5|1044.9|1039.9|1045|1040|1044.5|1039.5|19
1636028420000|2021-11-04 12:20:20|1045|1040|1045.5|1040.5|1045.6|1040.6|1044.9|1039.9|13
1636028430000|2021-11-04 12:20:30|1045.6|1040.6|1045.9|1040.9|1046|1041|1045.6|1040.6|10
1636028440000|2021-11-04 12:20:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|9
1636028450000|2021-11-04 12:20:50|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|8
1636028460000|2021-11-04 12:21:00|1046.3|1041.3|1046|1041|1046.3|1041.3|1046|1041|3
1636028470000|2021-11-04 12:21:10|1046.1|1041.1|1046|1041|1046.2|1041.2|1046|1041|6
1636028480000|2021-11-04 12:21:20|1046.1|1041.1|1046.1|1041.1|1046.3|1041.3|1045.9|1040.9|9
1636028490000|2021-11-04 12:21:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1636028500000|2021-11-04 12:21:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1636028510000|2021-11-04 12:21:50|1046.6|1041.6|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|5
1636028520000|2021-11-04 12:22:00|1046.9|1041.9|1047.5|1042.5|1047.5|1042.5|1046.9|1041.9|14
1636028530000|2021-11-04 12:22:10|1047.4|1042.4|1047.6|1042.6|1047.7|1042.7|1047.4|1042.4|13
1636028540000|2021-11-04 12:22:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|10
1636028550000|2021-11-04 12:22:30|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1636028560000|2021-11-04 12:22:40|1048|1043|1048|1043|1048|1043|1047.8|1042.8|4
1636028570000|2021-11-04 12:22:50|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|8
1636028580000|2021-11-04 12:23:00|1048.1|1043.1|1047.3|1042.3|1048.1|1043.1|1047.3|1042.3|6
1636028590000|2021-11-04 12:23:10|1047.2|1042.2|1047.6|1042.6|1047.8|1042.8|1047.1|1042.1|7
1636028600000|2021-11-04 12:23:20|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|3
1636028610000|2021-11-04 12:23:30|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636028620000|2021-11-04 12:23:40|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|3
1636028630000|2021-11-04 12:23:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|5
1636028640000|2021-11-04 12:24:00|1047.7|1042.7|1048.2|1043.2|1048.2|1043.2|1047.7|1042.7|12
1636028650000|2021-11-04 12:24:10|1048|1043|1047.8|1042.8|1048|1043|1047.7|1042.7|10
1636028660000|2021-11-04 12:24:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1636028670000|2021-11-04 12:24:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|4
1636028680000|2021-11-04 12:24:40|1047.5|1042.5|1047.2|1042.2|1047.5|1042.5|1047.2|1042.2|3
1636028690000|2021-11-04 12:24:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|7
1636028700000|2021-11-04 12:25:00|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|9
1636028710000|2021-11-04 12:25:10|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|9
1636028720000|2021-11-04 12:25:20|1048.4|1043.4|1048.7|1043.7|1048.9|1043.9|1048.2|1043.2|15
1636028730000|2021-11-04 12:25:30|1048.6|1043.6|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|4
1636028740000|2021-11-04 12:25:40|1048.5|1043.5|1048.9|1043.9|1049|1044|1048.5|1043.5|13
1636028750000|2021-11-04 12:25:50|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|5
1636028760000|2021-11-04 12:26:00|1049|1044|1049|1044|1049|1044|1048.9|1043.9|17
1636028770000|2021-11-04 12:26:10|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|13
1636028780000|2021-11-04 12:26:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1636028790000|2021-11-04 12:26:30|1048.7|1043.7|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|6
1636028810000|2021-11-04 12:26:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1636028820000|2021-11-04 12:27:00|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|4
1636028830000|2021-11-04 12:27:10|1049|1044|1049|1044|1049|1044|1049|1044|1
1636028840000|2021-11-04 12:27:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|8
1636028850000|2021-11-04 12:27:30|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|2
1636028870000|2021-11-04 12:27:50|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|3
1636028880000|2021-11-04 12:28:00|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|5
1636028890000|2021-11-04 12:28:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636028900000|2021-11-04 12:28:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636028920000|2021-11-04 12:28:40|1048.1|1043.1|1047.8|1042.8|1048.2|1043.2|1047.6|1042.6|9
1636028930000|2021-11-04 12:28:50|1047.7|1042.7|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|6
1636028940000|2021-11-04 12:29:00|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|12
1636028950000|2021-11-04 12:29:10|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|4
1636028960000|2021-11-04 12:29:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|2
1636028970000|2021-11-04 12:29:30|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.2|1042.2|4
1636028980000|2021-11-04 12:29:40|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1636028990000|2021-11-04 12:29:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1636029000000|2021-11-04 12:30:00|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|7
1636029010000|2021-11-04 12:30:10|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047|1042|3
1636029020000|2021-11-04 12:30:20|1047|1042|1046.7|1041.7|1047|1042|1046.7|1041.7|5
1636029030000|2021-11-04 12:30:30|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|3
1636029040000|2021-11-04 12:30:40|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1636029050000|2021-11-04 12:30:50|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1636029060000|2021-11-04 12:31:00|1047|1042|1047.5|1042.5|1047.5|1042.5|1047|1042|11
1636029070000|2021-11-04 12:31:10|1047.4|1042.4|1048.1|1043.1|1048.1|1043.1|1047.4|1042.4|14
1636029080000|2021-11-04 12:31:20|1048.2|1043.2|1047.5|1042.5|1048.2|1043.2|1047.5|1042.5|9
1636029090000|2021-11-04 12:31:30|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.1|1042.1|8
1636029100000|2021-11-04 12:31:40|1047.2|1042.2|1047|1042|1047.3|1042.3|1047|1042|4
1636029110000|2021-11-04 12:31:50|1047.1|1042.1|1047.2|1042.2|1047.3|1042.3|1047|1042|8
1636029120000|2021-11-04 12:32:00|1047.3|1042.3|1046.5|1041.5|1047.3|1042.3|1046.5|1041.5|11
1636029130000|2021-11-04 12:32:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|6
1636029140000|2021-11-04 12:32:20|1046.4|1041.4|1046.5|1041.5|1046.7|1041.7|1046.4|1041.4|8
1636029150000|2021-11-04 12:32:30|1046.4|1041.4|1045.4|1040.4|1046.4|1041.4|1045.4|1040.4|13
1636029160000|2021-11-04 12:32:40|1045.5|1040.5|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|6
1636029170000|2021-11-04 12:32:50|1045.8|1040.8|1046.2|1041.2|1046.2|1041.2|1045.8|1040.8|5
1636029180000|2021-11-04 12:33:00|1046.1|1041.1|1046.5|1041.5|1046.5|1041.5|1045.9|1040.9|19
1636029190000|2021-11-04 12:33:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|13
1636029200000|2021-11-04 12:33:20|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.1|1041.1|7
1636029210000|2021-11-04 12:33:30|1046.1|1041.1|1045|1040|1046.1|1041.1|1044.7|1039.7|22
1636029220000|2021-11-04 12:33:40|1044.9|1039.9|1044.4|1039.4|1044.9|1039.9|1044.4|1039.4|5
1636029230000|2021-11-04 12:33:50|1044.8|1039.8|1045.2|1040.2|1045.3|1040.3|1044.5|1039.5|18
1636029240000|2021-11-04 12:34:00|1045.3|1040.3|1045.3|1040.3|1046|1041|1045.3|1040.3|15
1636029250000|2021-11-04 12:34:10|1045.2|1040.2|1045.6|1040.6|1045.9|1040.9|1045.2|1040.2|16
1636029260000|2021-11-04 12:34:20|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|13
1636029270000|2021-11-04 12:34:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|6
1636029280000|2021-11-04 12:34:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1636029290000|2021-11-04 12:34:50|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|5
1636029300000|2021-11-04 12:35:00|1045.2|1040.2|1045|1040|1045.2|1040.2|1044.8|1039.8|9
1636029310000|2021-11-04 12:35:10|1044.9|1039.9|1044.4|1039.4|1044.9|1039.9|1044.4|1039.4|4
1636029320000|2021-11-04 12:35:20|1044.2|1039.2|1044|1039|1044.2|1039.2|1044|1039|3
1636029330000|2021-11-04 12:35:30|1044.1|1039.1|1043.7|1038.7|1044.1|1039.1|1043.7|1038.7|4
1636029340000|2021-11-04 12:35:40|1043.6|1038.6|1044|1039|1044|1039|1043.6|1038.6|4
1636029350000|2021-11-04 12:35:50|1044.1|1039.1|1044.1|1039.1|1044.4|1039.4|1043.9|1038.9|7
1636029360000|2021-11-04 12:36:00|1044.3|1039.3|1044.6|1039.6|1044.8|1039.8|1044.2|1039.2|12
1636029370000|2021-11-04 12:36:10|1044.7|1039.7|1044.5|1039.5|1044.8|1039.8|1044.4|1039.4|14
1636029380000|2021-11-04 12:36:20|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|8
1636029390000|2021-11-04 12:36:30|1043.7|1038.7|1043.2|1038.2|1043.7|1038.7|1043.2|1038.2|9
1636029400000|2021-11-04 12:36:40|1043.3|1038.3|1043.1|1038.1|1043.4|1038.4|1043.1|1038.1|18
1636029410000|2021-11-04 12:36:50|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|3
1636029420000|2021-11-04 12:37:00|1042.8|1037.8|1043.3|1038.3|1043.3|1038.3|1042.8|1037.8|5
1636029430000|2021-11-04 12:37:10|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|4
1636029440000|2021-11-04 12:37:20|1043.4|1038.4|1043.9|1038.9|1043.9|1038.9|1043.4|1038.4|5
1636029450000|2021-11-04 12:37:30|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1636029470000|2021-11-04 12:37:50|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636029480000|2021-11-04 12:38:00|1044.2|1039.2|1043.9|1038.9|1044.3|1039.3|1043.9|1038.9|13
1636029490000|2021-11-04 12:38:10|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|5
1636029500000|2021-11-04 12:38:20|1044.3|1039.3|1043.2|1038.2|1044.3|1039.3|1043.2|1038.2|4
1636029510000|2021-11-04 12:38:30|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|6
1636029520000|2021-11-04 12:38:40|1043.3|1038.3|1042.9|1037.9|1043.3|1038.3|1042.9|1037.9|7
1636029530000|2021-11-04 12:38:50|1043.1|1038.1|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|7
1636029540000|2021-11-04 12:39:00|1043.7|1038.7|1043.9|1038.9|1044.1|1039.1|1043.7|1038.7|13
1636029550000|2021-11-04 12:39:10|1044|1039|1044.1|1039.1|1044.2|1039.2|1044|1039|16
1636029560000|2021-11-04 12:39:20|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|8
1636029570000|2021-11-04 12:39:30|1044.2|1039.2|1043.6|1038.6|1044.3|1039.3|1043.6|1038.6|15
1636029580000|2021-11-04 12:39:40|1043.7|1038.7|1043.9|1038.9|1044|1039|1043.6|1038.6|9
1636029590000|2021-11-04 12:39:50|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|8
1636029600000|2021-11-04 12:40:00|1044|1039|1043.4|1038.4|1044|1039|1043.4|1038.4|7
1636029610000|2021-11-04 12:40:10|1043.3|1038.3|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|15
1636029620000|2021-11-04 12:40:20|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.2|1038.2|5
1636029630000|2021-11-04 12:40:30|1043.4|1038.4|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|4
1636029640000|2021-11-04 12:40:40|1043.4|1038.4|1043.1|1038.1|1043.4|1038.4|1042.9|1037.9|8
1636029650000|2021-11-04 12:40:50|1043|1038|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|4
1636029660000|2021-11-04 12:41:00|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1042.7|1037.7|10
1636029670000|2021-11-04 12:41:10|1043|1038|1043|1038|1043.1|1038.1|1043|1038|3
1636029680000|2021-11-04 12:41:20|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1636029690000|2021-11-04 12:41:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636029720000|2021-11-04 12:42:00|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.5|1037.5|8
1636029730000|2021-11-04 12:42:10|1042.8|1037.8|1043|1038|1043.2|1038.2|1042.7|1037.7|16
1636029740000|2021-11-04 12:42:20|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|3
1636029750000|2021-11-04 12:42:30|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1636029760000|2021-11-04 12:42:40|1043|1038|1042.9|1037.9|1043|1038|1042.8|1037.8|8
1636029780000|2021-11-04 12:43:00|1043|1038|1043.5|1038.5|1043.5|1038.5|1043|1038|10
1636029790000|2021-11-04 12:43:10|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1636029800000|2021-11-04 12:43:20|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1636029810000|2021-11-04 12:43:30|1043.4|1038.4|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|8
1636029820000|2021-11-04 12:43:40|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|6
1636029830000|2021-11-04 12:43:50|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|6
1636029840000|2021-11-04 12:44:00|1043.4|1038.4|1043.5|1038.5|1043.6|1038.6|1043.3|1038.3|10
1636029850000|2021-11-04 12:44:10|1043.6|1038.6|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|5
1636029860000|2021-11-04 12:44:20|1043.8|1038.8|1044|1039|1044|1039|1043.8|1038.8|2
1636029870000|2021-11-04 12:44:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|6
1636029880000|2021-11-04 12:44:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|7
1636029890000|2021-11-04 12:44:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1636029900000|2021-11-04 12:45:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1636029910000|2021-11-04 12:45:10|1044|1039|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|6
1636029920000|2021-11-04 12:45:20|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|10
1636029930000|2021-11-04 12:45:30|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.8|1038.8|8
1636029940000|2021-11-04 12:45:40|1044|1039|1043.7|1038.7|1044|1039|1043.7|1038.7|7
1636029950000|2021-11-04 12:45:50|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.3|1038.3|25
1636029970000|2021-11-04 12:46:10|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|9
1636029980000|2021-11-04 12:46:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|7
1636029990000|2021-11-04 12:46:30|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|10
1636030000000|2021-11-04 12:46:40|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|11
1636030010000|2021-11-04 12:46:50|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|3
1636030020000|2021-11-04 12:47:00|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.4|1038.4|11
1636030030000|2021-11-04 12:47:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|10
1636030040000|2021-11-04 12:47:20|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|6
1636030050000|2021-11-04 12:47:30|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|4
1636030070000|2021-11-04 12:47:50|1044.2|1039.2|1044.7|1039.7|1044.8|1039.8|1044|1039|14
1636030080000|2021-11-04 12:48:00|1044.6|1039.6|1044.7|1039.7|1044.8|1039.8|1044.3|1039.3|6
1636030090000|2021-11-04 12:48:10|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|3
1636030100000|2021-11-04 12:48:20|1044.9|1039.9|1045.4|1040.4|1045.4|1040.4|1044.9|1039.9|8
1636030110000|2021-11-04 12:48:30|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|13
1636030120000|2021-11-04 12:48:40|1045.9|1040.9|1046.3|1041.3|1046.5|1041.5|1045.8|1040.8|8
1636030130000|2021-11-04 12:48:50|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|3
1636030140000|2021-11-04 12:49:00|1046.4|1041.4|1046.8|1041.8|1046.9|1041.9|1046.4|1041.4|5
1636030150000|2021-11-04 12:49:10|1047|1042|1046.5|1041.5|1047.1|1042.1|1046.5|1041.5|8
1636030160000|2021-11-04 12:49:20|1046.4|1041.4|1046.4|1041.4|1046.6|1041.6|1046.3|1041.3|14
1636030170000|2021-11-04 12:49:30|1046.5|1041.5|1046.3|1041.3|1046.6|1041.6|1046.2|1041.2|11
1636030180000|2021-11-04 12:49:40|1046.4|1041.4|1045.9|1040.9|1046.6|1041.6|1045.9|1040.9|8
1636030190000|2021-11-04 12:49:50|1046.1|1041.1|1046.6|1041.6|1046.7|1041.7|1046.1|1041.1|9
1636030200000|2021-11-04 12:50:00|1046.7|1041.7|1047.4|1042.4|1047.4|1042.4|1046.7|1041.7|13
1636030210000|2021-11-04 12:50:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1636030220000|2021-11-04 12:50:20|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1636030230000|2021-11-04 12:50:30|1047.5|1042.5|1047.8|1042.8|1047.8|1042.8|1047.4|1042.4|16
1636030240000|2021-11-04 12:50:40|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|16
1636030250000|2021-11-04 12:50:50|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.8|1042.8|10
1636030260000|2021-11-04 12:51:00|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1
1636030270000|2021-11-04 12:51:10|1048.1|1043.1|1047.7|1042.7|1048.1|1043.1|1047.7|1042.7|6
1636030280000|2021-11-04 12:51:20|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|6
1636030290000|2021-11-04 12:51:30|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.6|1042.6|10
1636030300000|2021-11-04 12:51:40|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.5|1042.5|9
1636030310000|2021-11-04 12:51:50|1047.6|1042.6|1047|1042|1047.7|1042.7|1046.7|1041.7|10
1636030320000|2021-11-04 12:52:00|1046.9|1041.9|1047.2|1042.2|1047.3|1042.3|1046.9|1041.9|10
1636030330000|2021-11-04 12:52:10|1047.1|1042.1|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|4
1636030340000|2021-11-04 12:52:20|1046.8|1041.8|1046.8|1041.8|1047.1|1042.1|1046.8|1041.8|5
1636030350000|2021-11-04 12:52:30|1046.7|1041.7|1046.3|1041.3|1046.8|1041.8|1046.3|1041.3|10
1636030360000|2021-11-04 12:52:40|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.3|1041.3|5
1636030370000|2021-11-04 12:52:50|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1636030380000|2021-11-04 12:53:00|1046.3|1041.3|1045.5|1040.5|1046.3|1041.3|1045.5|1040.5|9
1636030390000|2021-11-04 12:53:10|1045.3|1040.3|1044.9|1039.9|1045.3|1040.3|1044.9|1039.9|3
1636030400000|2021-11-04 12:53:20|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|10
1636030410000|2021-11-04 12:53:30|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|7
1636030420000|2021-11-04 12:53:40|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|5
1636030430000|2021-11-04 12:53:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636030440000|2021-11-04 12:54:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636030450000|2021-11-04 12:54:10|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1636030460000|2021-11-04 12:54:20|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|10
1636030470000|2021-11-04 12:54:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636030480000|2021-11-04 12:54:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1636030490000|2021-11-04 12:54:50|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|6
1636030500000|2021-11-04 12:55:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|5
1636030510000|2021-11-04 12:55:10|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|7
1636030520000|2021-11-04 12:55:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|6
1636030530000|2021-11-04 12:55:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636030540000|2021-11-04 12:55:40|1045|1040|1044.9|1039.9|1045.1|1040.1|1044.7|1039.7|9
1636030550000|2021-11-04 12:55:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636030570000|2021-11-04 12:56:10|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.1|1040.1|8
1636030580000|2021-11-04 12:56:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.3|1040.3|12
1636030590000|2021-11-04 12:56:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|4
1636030600000|2021-11-04 12:56:40|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|13
1636030610000|2021-11-04 12:56:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636030620000|2021-11-04 12:57:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636030630000|2021-11-04 12:57:10|1045.7|1040.7|1045.1|1040.1|1045.9|1040.9|1045.1|1040.1|12
1636030660000|2021-11-04 12:57:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636030670000|2021-11-04 12:57:50|1045.3|1040.3|1044.6|1039.6|1045.3|1040.3|1044.5|1039.5|6
1636030680000|2021-11-04 12:58:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.3|1039.3|6
1636030690000|2021-11-04 12:58:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636030700000|2021-11-04 12:58:20|1044.6|1039.6|1044.8|1039.8|1044.9|1039.9|1044.5|1039.5|7
1636030710000|2021-11-04 12:58:30|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1636030720000|2021-11-04 12:58:40|1044.9|1039.9|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|7
1636030730000|2021-11-04 12:58:50|1044.5|1039.5|1044|1039|1044.7|1039.7|1044|1039|5
1636030740000|2021-11-04 12:59:00|1043.9|1038.9|1044|1039|1044.1|1039.1|1043.8|1038.8|10
1636030750000|2021-11-04 12:59:10|1044.1|1039.1|1044.9|1039.9|1044.9|1039.9|1044|1039|13
1636030760000|2021-11-04 12:59:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|7
1636030770000|2021-11-04 12:59:30|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1636030780000|2021-11-04 12:59:40|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|7
1636030790000|2021-11-04 12:59:50|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|5
1636030800000|2021-11-04 13:00:00|1045.4|1040.4|1044.8|1039.8|1045.4|1040.4|1044.8|1039.8|16
1636030810000|2021-11-04 13:00:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636030820000|2021-11-04 13:00:20|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1636030830000|2021-11-04 13:00:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1636030840000|2021-11-04 13:00:40|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|7
1636030850000|2021-11-04 13:00:50|1044.7|1039.7|1044.1|1039.1|1044.7|1039.7|1044.1|1039.1|6
1636030860000|2021-11-04 13:01:00|1044.2|1039.2|1045.1|1040.1|1045.1|1040.1|1044.2|1039.2|7
1636030870000|2021-11-04 13:01:10|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|5
1636030880000|2021-11-04 13:01:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636030890000|2021-11-04 13:01:30|1044.9|1039.9|1044.5|1039.5|1044.9|1039.9|1044.5|1039.5|3
1636030900000|2021-11-04 13:01:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636030910000|2021-11-04 13:01:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636030920000|2021-11-04 13:02:00|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|14
1636030930000|2021-11-04 13:02:10|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|12
1636030940000|2021-11-04 13:02:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636030950000|2021-11-04 13:02:30|1044.8|1039.8|1045.3|1040.3|1045.3|1040.3|1044.8|1039.8|7
1636030960000|2021-11-04 13:02:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636030970000|2021-11-04 13:02:50|1045.5|1040.5|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|10
1636030980000|2021-11-04 13:03:00|1046.2|1041.2|1046.7|1041.7|1046.7|1041.7|1046.2|1041.2|11
1636030990000|2021-11-04 13:03:10|1046.8|1041.8|1047.1|1042.1|1047.1|1042.1|1046.7|1041.7|4
1636031010000|2021-11-04 13:03:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1636031020000|2021-11-04 13:03:40|1047.1|1042.1|1048|1043|1048|1043|1047.1|1042.1|5
1636031030000|2021-11-04 13:03:50|1048.1|1043.1|1046.7|1041.7|1048.1|1043.1|1046.6|1041.6|13
1636031040000|2021-11-04 13:04:00|1046.8|1041.8|1047.1|1042.1|1047.1|1042.1|1046.8|1041.8|4
1636031050000|2021-11-04 13:04:10|1047|1042|1047.1|1042.1|1047.1|1042.1|1047|1042|24
1636031060000|2021-11-04 13:04:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|5
1636031070000|2021-11-04 13:04:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1636031080000|2021-11-04 13:04:40|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|5
1636031090000|2021-11-04 13:04:50|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|8
1636031100000|2021-11-04 13:05:00|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.1|1042.1|11
1636031110000|2021-11-04 13:05:10|1047.1|1042.1|1046.7|1041.7|1047.1|1042.1|1046.7|1041.7|6
1636031120000|2021-11-04 13:05:20|1047|1042|1047.4|1042.4|1047.4|1042.4|1047|1042|7
1636031130000|2021-11-04 13:05:30|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|7
1636031140000|2021-11-04 13:05:40|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|5
1636031150000|2021-11-04 13:05:50|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|8
1636031160000|2021-11-04 13:06:00|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.2|1042.2|14
1636031170000|2021-11-04 13:06:10|1047.4|1042.4|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|5
1636031180000|2021-11-04 13:06:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|8
1636031190000|2021-11-04 13:06:30|1047.3|1042.3|1047.5|1042.5|1047.6|1042.6|1047.3|1042.3|7
1636031200000|2021-11-04 13:06:40|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|11
1636031210000|2021-11-04 13:06:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|11
1636031220000|2021-11-04 13:07:00|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.4|1042.4|6
1636031230000|2021-11-04 13:07:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636031240000|2021-11-04 13:07:20|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|5
1636031250000|2021-11-04 13:07:30|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|8
1636031260000|2021-11-04 13:07:40|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.5|1042.5|5
1636031270000|2021-11-04 13:07:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1636031280000|2021-11-04 13:08:00|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|5
1636031290000|2021-11-04 13:08:10|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|17
1636031300000|2021-11-04 13:08:20|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|5
1636031310000|2021-11-04 13:08:30|1047.2|1042.2|1046.7|1041.7|1047.2|1042.2|1046.7|1041.7|8
1636031320000|2021-11-04 13:08:40|1046.8|1041.8|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|3
1636031330000|2021-11-04 13:08:50|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|2
1636031340000|2021-11-04 13:09:00|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|10
1636031350000|2021-11-04 13:09:10|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.5|1041.5|12
1636031360000|2021-11-04 13:09:20|1046.5|1041.5|1046.2|1041.2|1046.6|1041.6|1046.2|1041.2|5
1636031370000|2021-11-04 13:09:30|1046.1|1041.1|1046.6|1041.6|1046.6|1041.6|1046.1|1041.1|8
1636031380000|2021-11-04 13:09:40|1046.7|1041.7|1047.3|1042.3|1047.3|1042.3|1046.7|1041.7|8
1636031390000|2021-11-04 13:09:50|1047.2|1042.2|1047.5|1042.5|1047.5|1042.5|1047.2|1042.2|8
1636031400000|2021-11-04 13:10:00|1047.6|1042.6|1047.4|1042.4|1047.7|1042.7|1047.4|1042.4|8
1636031410000|2021-11-04 13:10:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1636031420000|2021-11-04 13:10:20|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|2
1636031430000|2021-11-04 13:10:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|12
1636031440000|2021-11-04 13:10:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|27
1636031450000|2021-11-04 13:10:50|1047.6|1042.6|1047.7|1042.7|1047.8|1042.8|1047.6|1042.6|6
1636031460000|2021-11-04 13:11:00|1047.8|1042.8|1048.2|1043.2|1048.2|1043.2|1047.7|1042.7|10
1636031470000|2021-11-04 13:11:10|1048.3|1043.3|1048.8|1043.8|1048.8|1043.8|1048.2|1043.2|5
1636031480000|2021-11-04 13:11:20|1048.7|1043.7|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|6
1636031490000|2021-11-04 13:11:30|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|4
1636031500000|2021-11-04 13:11:40|1048.7|1043.7|1049.2|1044.2|1049.3|1044.3|1048.7|1043.7|12
1636031510000|2021-11-04 13:11:50|1049.1|1044.1|1049.6|1044.6|1049.6|1044.6|1049.1|1044.1|4
1636031530000|2021-11-04 13:12:10|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1636031540000|2021-11-04 13:12:20|1049.5|1044.5|1049.2|1044.2|1049.5|1044.5|1049.1|1044.1|6
1636031550000|2021-11-04 13:12:30|1049.3|1044.3|1049.8|1044.8|1049.8|1044.8|1049.2|1044.2|7
1636031560000|2021-11-04 13:12:40|1050|1045|1050|1045|1050|1045|1050|1045|1
1636031570000|2021-11-04 13:12:50|1049.8|1044.8|1049.5|1044.5|1049.8|1044.8|1049.5|1044.5|5
1636031580000|2021-11-04 13:13:00|1049.6|1044.6|1049.3|1044.3|1049.6|1044.6|1049.2|1044.2|10
1636031590000|2021-11-04 13:13:10|1049.5|1044.5|1049.9|1044.9|1050|1045|1049.5|1044.5|4
1636031600000|2021-11-04 13:13:20|1050.3|1045.3|1050.5|1045.5|1050.6|1045.6|1050.3|1045.3|4
1636031610000|2021-11-04 13:13:30|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636031620000|2021-11-04 13:13:40|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|2
1636031630000|2021-11-04 13:13:50|1050.5|1045.5|1050|1045|1050.5|1045.5|1050|1045|8
1636031640000|2021-11-04 13:14:00|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|7
1636031650000|2021-11-04 13:14:10|1050|1045|1050|1045|1050|1045|1049.9|1044.9|5
1636031660000|2021-11-04 13:14:20|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|2
1636031670000|2021-11-04 13:14:30|1050.1|1045.1|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|4
1636031680000|2021-11-04 13:14:40|1050.3|1045.3|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|9
1636031690000|2021-11-04 13:14:50|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|6
1636031700000|2021-11-04 13:15:00|1050.2|1045.2|1050.7|1045.7|1050.7|1045.7|1050.2|1045.2|6
1636031710000|2021-11-04 13:15:10|1050.8|1045.8|1050.2|1045.2|1050.8|1045.8|1050.1|1045.1|5
1636031730000|2021-11-04 13:15:30|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1636031740000|2021-11-04 13:15:40|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636031750000|2021-11-04 13:15:50|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|5
1636031760000|2021-11-04 13:16:00|1049.8|1044.8|1049.9|1044.9|1050.1|1045.1|1049.8|1044.8|5
1636031770000|2021-11-04 13:16:10|1049.8|1044.8|1050.1|1045.1|1050.1|1045.1|1049.8|1044.8|4
1636031780000|2021-11-04 13:16:20|1050|1045|1050|1045|1050.1|1045.1|1050|1045|7
1636031790000|2021-11-04 13:16:30|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|6
1636031810000|2021-11-04 13:16:50|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|10
1636031820000|2021-11-04 13:17:00|1050.1|1045.1|1050.5|1045.5|1050.5|1045.5|1050|1045|11
1636031830000|2021-11-04 13:17:10|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|3
1636031840000|2021-11-04 13:17:20|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|8
1636031850000|2021-11-04 13:17:30|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|3
1636031860000|2021-11-04 13:17:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1636031870000|2021-11-04 13:17:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1
1636031880000|2021-11-04 13:18:00|1051|1046|1051.2|1046.2|1051.3|1046.3|1051|1046|8
1636031890000|2021-11-04 13:18:10|1051.4|1046.4|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|4
1636031910000|2021-11-04 13:18:30|1051.9|1046.9|1051.6|1046.6|1051.9|1046.9|1051.6|1046.6|4
1636031920000|2021-11-04 13:18:40|1051.7|1046.7|1051.2|1046.2|1051.7|1046.7|1051.2|1046.2|10
1636031930000|2021-11-04 13:18:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1636031940000|2021-11-04 13:19:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|9
1636031950000|2021-11-04 13:19:10|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.3|1046.3|7
1636031960000|2021-11-04 13:19:20|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|4
1636031970000|2021-11-04 13:19:30|1051.7|1046.7|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|7
1636031980000|2021-11-04 13:19:40|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|4
1636031990000|2021-11-04 13:19:50|1051|1046|1050.6|1045.6|1051|1046|1050.6|1045.6|4
1636032000000|2021-11-04 13:20:00|1050.7|1045.7|1050.8|1045.8|1050.9|1045.9|1050.5|1045.5|13
1636032010000|2021-11-04 13:20:10|1050.6|1045.6|1050.9|1045.9|1050.9|1045.9|1050.6|1045.6|6
1636032020000|2021-11-04 13:20:20|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|4
1636032030000|2021-11-04 13:20:30|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1
1636032040000|2021-11-04 13:20:40|1050.7|1045.7|1050.5|1045.5|1050.7|1045.7|1050.5|1045.5|2
1636032050000|2021-11-04 13:20:50|1050.3|1045.3|1050.5|1045.5|1050.5|1045.5|1050.3|1045.3|7
1636032060000|2021-11-04 13:21:00|1050.4|1045.4|1051|1046|1051|1046|1050.4|1045.4|15
1636032070000|2021-11-04 13:21:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1636032080000|2021-11-04 13:21:20|1051|1046|1050.8|1045.8|1051|1046|1050.8|1045.8|3
1636032090000|2021-11-04 13:21:30|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|5
1636032100000|2021-11-04 13:21:40|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|5
1636032110000|2021-11-04 13:21:50|1050.9|1045.9|1049.9|1044.9|1050.9|1045.9|1049.9|1044.9|6
1636032120000|2021-11-04 13:22:00|1050|1045|1050|1045|1050|1045|1050|1045|1
1636032130000|2021-11-04 13:22:10|1049.7|1044.7|1049.6|1044.6|1049.8|1044.8|1049.6|1044.6|8
1636032140000|2021-11-04 13:22:20|1049.3|1044.3|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|7
1636032150000|2021-11-04 13:22:30|1049.3|1044.3|1048.8|1043.8|1049.3|1044.3|1048.8|1043.8|6
1636032160000|2021-11-04 13:22:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636032170000|2021-11-04 13:22:50|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|3
1636032180000|2021-11-04 13:23:00|1047.5|1042.5|1048.1|1043.1|1048.1|1043.1|1047.5|1042.5|5
1636032190000|2021-11-04 13:23:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636032200000|2021-11-04 13:23:20|1047.9|1042.9|1047.5|1042.5|1047.9|1042.9|1047.5|1042.5|13
1636032210000|2021-11-04 13:23:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1636032240000|2021-11-04 13:24:00|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.8|1041.8|11
1636032250000|2021-11-04 13:24:10|1047|1042|1046.7|1041.7|1047|1042|1046.6|1041.6|13
1636032260000|2021-11-04 13:24:20|1046.6|1041.6|1046.4|1041.4|1046.7|1041.7|1046.4|1041.4|10
1636032270000|2021-11-04 13:24:30|1046.5|1041.5|1046.9|1041.9|1046.9|1041.9|1046.4|1041.4|5
1636032280000|2021-11-04 13:24:40|1047|1042|1046.9|1041.9|1047|1042|1046.9|1041.9|6
1636032290000|2021-11-04 13:24:50|1047|1042|1047|1042|1047|1042|1046.9|1041.9|11
1636032300000|2021-11-04 13:25:00|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1636032310000|2021-11-04 13:25:10|1047.1|1042.1|1047.6|1042.6|1047.6|1042.6|1047.1|1042.1|3
1636032320000|2021-11-04 13:25:20|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|5
1636032330000|2021-11-04 13:25:30|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|3
1636032340000|2021-11-04 13:25:40|1047|1042|1047.2|1042.2|1047.3|1042.3|1047|1042|6
1636032350000|2021-11-04 13:25:50|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|6
1636032370000|2021-11-04 13:26:10|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1636032380000|2021-11-04 13:26:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1636032390000|2021-11-04 13:26:30|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1636032400000|2021-11-04 13:26:40|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1636032410000|2021-11-04 13:26:50|1047.5|1042.5|1047.1|1042.1|1047.5|1042.5|1047.1|1042.1|5
1636032420000|2021-11-04 13:27:00|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047|1042|7
1636032430000|2021-11-04 13:27:10|1047.1|1042.1|1047|1042|1047.2|1042.2|1047|1042|6
1636032440000|2021-11-04 13:27:20|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1636032450000|2021-11-04 13:27:30|1047|1042|1047.3|1042.3|1047.3|1042.3|1047|1042|3
1636032460000|2021-11-04 13:27:40|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|2
1636032470000|2021-11-04 13:27:50|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1636032480000|2021-11-04 13:28:00|1047|1042|1046.3|1041.3|1047|1042|1046.1|1041.1|10
1636032490000|2021-11-04 13:28:10|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|8
1636032500000|2021-11-04 13:28:20|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1636032510000|2021-11-04 13:28:30|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|5
1636032520000|2021-11-04 13:28:40|1046.4|1041.4|1044.9|1039.9|1046.5|1041.5|1044.9|1039.9|8
1636032530000|2021-11-04 13:28:50|1044.8|1039.8|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|14
1636032540000|2021-11-04 13:29:00|1045.1|1040.1|1045.8|1040.8|1045.8|1040.8|1045.1|1040.1|6
1636032550000|2021-11-04 13:29:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|6
1636032560000|2021-11-04 13:29:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1636032570000|2021-11-04 13:29:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|7
1636032580000|2021-11-04 13:29:40|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1636032590000|2021-11-04 13:29:50|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|10
1636032600000|2021-11-04 13:30:00|1045.6|1040.6|1045.2|1040.2|1045.6|1040.6|1045.1|1040.1|12
1636032610000|2021-11-04 13:30:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1044.7|1039.7|14
1636032620000|2021-11-04 13:30:20|1044.9|1039.9|1045.3|1040.3|1045.5|1040.5|1044.9|1039.9|24
1636032630000|2021-11-04 13:30:30|1045.4|1040.4|1045.5|1040.5|1046|1041|1045.3|1040.3|12
1636032640000|2021-11-04 13:30:40|1045.4|1040.4|1045.3|1040.3|1045.6|1040.6|1045.1|1040.1|16
1636032650000|2021-11-04 13:30:50|1045.4|1040.4|1045.7|1040.7|1045.8|1040.8|1045.3|1040.3|18
1636032660000|2021-11-04 13:31:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|16
1636032670000|2021-11-04 13:31:10|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1636032680000|2021-11-04 13:31:20|1045.8|1040.8|1046.2|1041.2|1046.3|1041.3|1045.7|1040.7|8
1636032690000|2021-11-04 13:31:30|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1636032700000|2021-11-04 13:31:40|1046.3|1041.3|1046.6|1041.6|1046.6|1041.6|1046.2|1041.2|26
1636032710000|2021-11-04 13:31:50|1046.5|1041.5|1046.5|1041.5|1047|1042|1046.5|1041.5|8
1636032720000|2021-11-04 13:32:00|1046.6|1041.6|1046.3|1041.3|1046.9|1041.9|1046.3|1041.3|11
1636032730000|2021-11-04 13:32:10|1046.2|1041.2|1046.2|1041.2|1046.4|1041.4|1046.1|1041.1|7
1636032740000|2021-11-04 13:32:20|1046.1|1041.1|1045.5|1040.5|1046.1|1041.1|1045.5|1040.5|4
1636032750000|2021-11-04 13:32:30|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|9
1636032760000|2021-11-04 13:32:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|7
1636032770000|2021-11-04 13:32:50|1045.7|1040.7|1045.4|1040.4|1045.8|1040.8|1045.3|1040.3|16
1636032780000|2021-11-04 13:33:00|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.3|1040.3|11
1636032790000|2021-11-04 13:33:10|1045|1040|1044.6|1039.6|1045.1|1040.1|1044.4|1039.4|18
1636032800000|2021-11-04 13:33:20|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.7|1039.7|9
1636032810000|2021-11-04 13:33:30|1045|1040|1044.7|1039.7|1045|1040|1044.7|1039.7|6
1636032820000|2021-11-04 13:33:40|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|14
1636032830000|2021-11-04 13:33:50|1044.8|1039.8|1045.1|1040.1|1045.2|1040.2|1044.8|1039.8|7
1636032840000|2021-11-04 13:34:00|1045.2|1040.2|1044.6|1039.6|1045.2|1040.2|1044.6|1039.6|11
1636032850000|2021-11-04 13:34:10|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|7
1636032860000|2021-11-04 13:34:20|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|7
1636032870000|2021-11-04 13:34:30|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|11
1636032880000|2021-11-04 13:34:40|1045.1|1040.1|1045|1040|1045.4|1040.4|1044.9|1039.9|17
1636032890000|2021-11-04 13:34:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|11
1636032900000|2021-11-04 13:35:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|13
1636032910000|2021-11-04 13:35:10|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|12
1636032920000|2021-11-04 13:35:20|1044.9|1039.9|1044.5|1039.5|1044.9|1039.9|1044.5|1039.5|8
1636032930000|2021-11-04 13:35:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636032940000|2021-11-04 13:35:40|1044.6|1039.6|1045.2|1040.2|1045.2|1040.2|1044.5|1039.5|12
1636032950000|2021-11-04 13:35:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|6
1636032960000|2021-11-04 13:36:00|1045.3|1040.3|1045.5|1040.5|1045.6|1040.6|1045.1|1040.1|22
1636032970000|2021-11-04 13:36:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636032980000|2021-11-04 13:36:20|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|12
1636032990000|2021-11-04 13:36:30|1045.5|1040.5|1046|1041|1046|1041|1045.5|1040.5|12
1636033000000|2021-11-04 13:36:40|1046.1|1041.1|1045.4|1040.4|1046.1|1041.1|1045.4|1040.4|5
1636033010000|2021-11-04 13:36:50|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|10
1636033020000|2021-11-04 13:37:00|1045.6|1040.6|1045.1|1040.1|1045.6|1040.6|1044.9|1039.9|13
1636033030000|2021-11-04 13:37:10|1045|1040|1044.8|1039.8|1045|1040|1044.5|1039.5|9
1636033040000|2021-11-04 13:37:20|1044.9|1039.9|1045.1|1040.1|1045.2|1040.2|1044.9|1039.9|5
1636033050000|2021-11-04 13:37:30|1045.2|1040.2|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|18
1636033060000|2021-11-04 13:37:40|1045.4|1040.4|1046.1|1041.1|1046.3|1041.3|1045.4|1040.4|9
1636033070000|2021-11-04 13:37:50|1046.2|1041.2|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|2
1636033080000|2021-11-04 13:38:00|1046.7|1041.7|1047|1042|1047|1042|1046.6|1041.6|8
1636033090000|2021-11-04 13:38:10|1046.9|1041.9|1046.5|1041.5|1046.9|1041.9|1046.5|1041.5|4
1636033100000|2021-11-04 13:38:20|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|4
1636033110000|2021-11-04 13:38:30|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|14
1636033120000|2021-11-04 13:38:40|1046.4|1041.4|1046.2|1041.2|1046.4|1041.4|1045.9|1040.9|11
1636033130000|2021-11-04 13:38:50|1046|1041|1046.6|1041.6|1046.8|1041.8|1046|1041|9
1636033140000|2021-11-04 13:39:00|1046.7|1041.7|1047.1|1042.1|1047.1|1042.1|1046.5|1041.5|13
1636033150000|2021-11-04 13:39:10|1047.3|1042.3|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|10
1636033160000|2021-11-04 13:39:20|1046.9|1041.9|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|3
1636033170000|2021-11-04 13:39:30|1046.7|1041.7|1046.2|1041.2|1046.7|1041.7|1046.2|1041.2|8
1636033180000|2021-11-04 13:39:40|1046.1|1041.1|1046.7|1041.7|1046.7|1041.7|1046.1|1041.1|10
1636033190000|2021-11-04 13:39:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|8
1636033200000|2021-11-04 13:40:00|1047.2|1042.2|1048.1|1043.1|1048.1|1043.1|1047.2|1042.2|14
1636033210000|2021-11-04 13:40:10|1048.4|1043.4|1049.1|1044.1|1049.2|1044.2|1048.4|1043.4|15
1636033220000|2021-11-04 13:40:20|1049.2|1044.2|1049.9|1044.9|1049.9|1044.9|1049.2|1044.2|10
1636033230000|2021-11-04 13:40:30|1050|1045|1050.1|1045.1|1050.2|1045.2|1049.9|1044.9|8
1636033240000|2021-11-04 13:40:40|1049.6|1044.6|1049.7|1044.7|1049.8|1044.8|1049.5|1044.5|9
1636033250000|2021-11-04 13:40:50|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|3
1636033260000|2021-11-04 13:41:00|1050|1045|1049.3|1044.3|1050|1045|1049.3|1044.3|6
1636033270000|2021-11-04 13:41:10|1049.2|1044.2|1049.7|1044.7|1049.7|1044.7|1049.2|1044.2|4
1636033280000|2021-11-04 13:41:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|6
1636033290000|2021-11-04 13:41:30|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1636033300000|2021-11-04 13:41:40|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|5
1636033310000|2021-11-04 13:41:50|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1050|1045|4
1636033320000|2021-11-04 13:42:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|6
1636033330000|2021-11-04 13:42:10|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.5|1044.5|14
1636033340000|2021-11-04 13:42:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.8|1044.8|8
1636033350000|2021-11-04 13:42:30|1050.2|1045.2|1050.1|1045.1|1050.3|1045.3|1050|1045|9
1636033360000|2021-11-04 13:42:40|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|7
1636033370000|2021-11-04 13:42:50|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|8
1636033380000|2021-11-04 13:43:00|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|13
1636033390000|2021-11-04 13:43:10|1050.2|1045.2|1049.5|1044.5|1050.2|1045.2|1049.5|1044.5|5
1636033400000|2021-11-04 13:43:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1636033410000|2021-11-04 13:43:30|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1636033420000|2021-11-04 13:43:40|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|3
1636033430000|2021-11-04 13:43:50|1049.9|1044.9|1049.5|1044.5|1049.9|1044.9|1049.5|1044.5|12
1636033440000|2021-11-04 13:44:00|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.5|1044.5|10
1636033450000|2021-11-04 13:44:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1
1636033460000|2021-11-04 13:44:20|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.7|1044.7|16
1636033470000|2021-11-04 13:44:30|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|8
1636033480000|2021-11-04 13:44:40|1049.4|1044.4|1050|1045|1050|1045|1049.4|1044.4|10
1636033490000|2021-11-04 13:44:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|4
1636033500000|2021-11-04 13:45:00|1050.2|1045.2|1050.3|1045.3|1050.4|1045.4|1050.2|1045.2|8
1636033510000|2021-11-04 13:45:10|1050.4|1045.4|1049.8|1044.8|1050.4|1045.4|1049.8|1044.8|7
1636033520000|2021-11-04 13:45:20|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.8|1044.8|5
1636033530000|2021-11-04 13:45:30|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|15
1636033540000|2021-11-04 13:45:40|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.6|1044.6|12
1636033550000|2021-11-04 13:45:50|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|6
1636033560000|2021-11-04 13:46:00|1049.6|1044.6|1049.6|1044.6|1049.9|1044.9|1049.5|1044.5|6
1636033570000|2021-11-04 13:46:10|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636033580000|2021-11-04 13:46:20|1049.6|1044.6|1048.8|1043.8|1049.6|1044.6|1048.7|1043.7|5
1636033600000|2021-11-04 13:46:40|1049.1|1044.1|1048.7|1043.7|1049.1|1044.1|1048.7|1043.7|5
1636033610000|2021-11-04 13:46:50|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|7
1636033620000|2021-11-04 13:47:00|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.1|1043.1|13
1636033630000|2021-11-04 13:47:10|1048.5|1043.5|1047.9|1042.9|1048.5|1043.5|1047.8|1042.8|9
1636033640000|2021-11-04 13:47:20|1048|1043|1048|1043|1048.2|1043.2|1048|1043|7
1636033650000|2021-11-04 13:47:30|1048.1|1043.1|1047.9|1042.9|1048.1|1043.1|1047.7|1042.7|6
1636033660000|2021-11-04 13:47:40|1047.8|1042.8|1048.1|1043.1|1048.1|1043.1|1047.7|1042.7|23
1636033670000|2021-11-04 13:47:50|1048|1043|1048.2|1043.2|1048.3|1043.3|1048|1043|11
1636033680000|2021-11-04 13:48:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|6
1636033690000|2021-11-04 13:48:10|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1636033700000|2021-11-04 13:48:20|1048.2|1043.2|1047.5|1042.5|1048.3|1043.3|1047.5|1042.5|8
1636033710000|2021-11-04 13:48:30|1047.4|1042.4|1046.9|1041.9|1047.6|1042.6|1046.9|1041.9|13
1636033720000|2021-11-04 13:48:40|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|4
1636033730000|2021-11-04 13:48:50|1047|1042|1046.8|1041.8|1047|1042|1046.8|1041.8|5
1636033740000|2021-11-04 13:49:00|1046.7|1041.7|1047.2|1042.2|1047.2|1042.2|1046.7|1041.7|13
1636033750000|2021-11-04 13:49:10|1047.1|1042.1|1047.1|1042.1|1047.3|1042.3|1047|1042|10
1636033770000|2021-11-04 13:49:30|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|5
1636033780000|2021-11-04 13:49:40|1047.1|1042.1|1046.6|1041.6|1047.1|1042.1|1046.6|1041.6|10
1636033790000|2021-11-04 13:49:50|1046.3|1041.3|1045.6|1040.6|1046.3|1041.3|1045.5|1040.5|10
1636033800000|2021-11-04 13:50:00|1046.1|1041.1|1046.1|1041.1|1046.4|1041.4|1046|1041|9
1636033810000|2021-11-04 13:50:10|1046.2|1041.2|1045.7|1040.7|1046.3|1041.3|1045.7|1040.7|4
1636033820000|2021-11-04 13:50:20|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|13
1636033830000|2021-11-04 13:50:30|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.3|1040.3|9
1636033840000|2021-11-04 13:50:40|1045.4|1040.4|1046.3|1041.3|1046.4|1041.4|1045.4|1040.4|10
1636033850000|2021-11-04 13:50:50|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1636033860000|2021-11-04 13:51:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.1|1041.1|9
1636033870000|2021-11-04 13:51:10|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|8
1636033880000|2021-11-04 13:51:20|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|5
1636033890000|2021-11-04 13:51:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1636033900000|2021-11-04 13:51:40|1046|1041|1046|1041|1046.1|1041.1|1046|1041|7
1636033910000|2021-11-04 13:51:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.9|1040.9|4
1636033920000|2021-11-04 13:52:00|1046.1|1041.1|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|10
1636033930000|2021-11-04 13:52:10|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|2
1636033940000|2021-11-04 13:52:20|1046.3|1041.3|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|21
1636033950000|2021-11-04 13:52:30|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|4
1636033960000|2021-11-04 13:52:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|5
1636033970000|2021-11-04 13:52:50|1046.2|1041.2|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|8
1636033980000|2021-11-04 13:53:00|1046|1041|1046.3|1041.3|1046.4|1041.4|1046|1041|6
1636033990000|2021-11-04 13:53:10|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|9
1636034000000|2021-11-04 13:53:20|1046.3|1041.3|1046.1|1041.1|1046.4|1041.4|1046.1|1041.1|9
1636034010000|2021-11-04 13:53:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|4
1636034020000|2021-11-04 13:53:40|1046|1041|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|6
1636034040000|2021-11-04 13:54:00|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|2
1636034050000|2021-11-04 13:54:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|3
1636034060000|2021-11-04 13:54:20|1046.4|1041.4|1046.7|1041.7|1046.7|1041.7|1046.4|1041.4|7
1636034070000|2021-11-04 13:54:30|1046.6|1041.6|1046.4|1041.4|1046.7|1041.7|1046.4|1041.4|5
1636034080000|2021-11-04 13:54:40|1046.1|1041.1|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|8
1636034090000|2021-11-04 13:54:50|1046.3|1041.3|1046.9|1041.9|1047|1042|1046.2|1041.2|14
1636034100000|2021-11-04 13:55:00|1046.8|1041.8|1046.7|1041.7|1046.9|1041.9|1046.7|1041.7|6
1636034110000|2021-11-04 13:55:10|1046.8|1041.8|1047|1042|1047.1|1042.1|1046.8|1041.8|9
1636034120000|2021-11-04 13:55:20|1047.1|1042.1|1046.6|1041.6|1047.1|1042.1|1046.5|1041.5|13
1636034130000|2021-11-04 13:55:30|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.7|1041.7|6
1636034140000|2021-11-04 13:55:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|4
1636034150000|2021-11-04 13:55:50|1046.6|1041.6|1047.2|1042.2|1047.3|1042.3|1046.6|1041.6|14
1636034170000|2021-11-04 13:56:10|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|2
1636034180000|2021-11-04 13:56:20|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|6
1636034190000|2021-11-04 13:56:30|1047.9|1042.9|1048.4|1043.4|1048.4|1043.4|1047.9|1042.9|4
1636034200000|2021-11-04 13:56:40|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.2|1043.2|15
1636034210000|2021-11-04 13:56:50|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|11
1636034220000|2021-11-04 13:57:00|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1047.7|1042.7|14
1636034230000|2021-11-04 13:57:10|1048.4|1043.4|1048.7|1043.7|1048.8|1043.8|1048.4|1043.4|12
1636034240000|2021-11-04 13:57:20|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|9
1636034250000|2021-11-04 13:57:30|1048.7|1043.7|1048.2|1043.2|1048.7|1043.7|1048.1|1043.1|8
1636034260000|2021-11-04 13:57:40|1048.1|1043.1|1047.9|1042.9|1048.2|1043.2|1047.8|1042.8|10
1636034270000|2021-11-04 13:57:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|6
1636034280000|2021-11-04 13:58:00|1048|1043|1047.8|1042.8|1048|1043|1047.6|1042.6|13
1636034290000|2021-11-04 13:58:10|1048|1043|1048|1043|1048.1|1043.1|1048|1043|3
1636034300000|2021-11-04 13:58:20|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.6|1042.6|5
1636034310000|2021-11-04 13:58:30|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|6
1636034320000|2021-11-04 13:58:40|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|6
1636034330000|2021-11-04 13:58:50|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.9|1042.9|2
1636034340000|2021-11-04 13:59:00|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|6
1636034350000|2021-11-04 13:59:10|1048|1043|1048.9|1043.9|1049|1044|1048|1043|13
1636034360000|2021-11-04 13:59:20|1048.8|1043.8|1048.6|1043.6|1049.1|1044.1|1048.6|1043.6|12
1636034370000|2021-11-04 13:59:30|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|9
1636034380000|2021-11-04 13:59:40|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1636034390000|2021-11-04 13:59:50|1048.8|1043.8|1049.1|1044.1|1049.2|1044.2|1048.8|1043.8|6
1636034400000|2021-11-04 14:00:00|1049.3|1044.3|1049.5|1044.5|1049.7|1044.7|1049.3|1044.3|18
1636034410000|2021-11-04 14:00:10|1049.3|1044.3|1048.7|1043.7|1049.4|1044.4|1048.7|1043.7|12
1636034420000|2021-11-04 14:00:20|1048.8|1043.8|1049.3|1044.3|1049.3|1044.3|1048.8|1043.8|9
1636034430000|2021-11-04 14:00:30|1049.5|1044.5|1049.4|1044.4|1049.6|1044.6|1049.4|1044.4|7
1636034440000|2021-11-04 14:00:40|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|13
1636034450000|2021-11-04 14:00:50|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1049.5|1044.5|6
1636034460000|2021-11-04 14:01:00|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.1|1044.1|17
1636034470000|2021-11-04 14:01:10|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.5|1044.5|14
1636034480000|2021-11-04 14:01:20|1049.4|1044.4|1048.8|1043.8|1049.4|1044.4|1048.8|1043.8|8
1636034490000|2021-11-04 14:01:30|1048.9|1043.9|1048.1|1043.1|1049|1044|1048|1043|23
1636034500000|2021-11-04 14:01:40|1048|1043|1047.8|1042.8|1048|1043|1047.7|1042.7|9
1636034510000|2021-11-04 14:01:50|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.4|1042.4|10
1636034520000|2021-11-04 14:02:00|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|14
1636034530000|2021-11-04 14:02:10|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|11
1636034540000|2021-11-04 14:02:20|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|12
1636034550000|2021-11-04 14:02:30|1047.9|1042.9|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|17
1636034560000|2021-11-04 14:02:40|1048|1043|1047.8|1042.8|1048|1043|1047.8|1042.8|7
1636034570000|2021-11-04 14:02:50|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|10
1636034580000|2021-11-04 14:03:00|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|5
1636034590000|2021-11-04 14:03:10|1047.5|1042.5|1046.9|1041.9|1047.5|1042.5|1046.9|1041.9|12
1636034600000|2021-11-04 14:03:20|1046.7|1041.7|1045.9|1040.9|1046.7|1041.7|1045.9|1040.9|6
1636034610000|2021-11-04 14:03:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|6
1636034620000|2021-11-04 14:03:40|1045.6|1040.6|1046.1|1041.1|1046.1|1041.1|1045.6|1040.6|15
1636034640000|2021-11-04 14:04:00|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|9
1636034650000|2021-11-04 14:04:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|5
1636034670000|2021-11-04 14:04:30|1046|1041|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|4
1636034680000|2021-11-04 14:04:40|1045.5|1040.5|1045.1|1040.1|1045.5|1040.5|1044.9|1039.9|7
1636034690000|2021-11-04 14:04:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636034700000|2021-11-04 14:05:00|1045.5|1040.5|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|7
1636034710000|2021-11-04 14:05:10|1045.5|1040.5|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|3
1636034720000|2021-11-04 14:05:20|1045.1|1040.1|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|8
1636034730000|2021-11-04 14:05:30|1045.8|1040.8|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|8
1636034740000|2021-11-04 14:05:40|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.8|1040.8|5
1636034750000|2021-11-04 14:05:50|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.3|1040.3|7
1636034760000|2021-11-04 14:06:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1636034770000|2021-11-04 14:06:10|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|4
1636034780000|2021-11-04 14:06:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1636034790000|2021-11-04 14:06:30|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|11
1636034800000|2021-11-04 14:06:40|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|26
1636034810000|2021-11-04 14:06:50|1045.5|1040.5|1044.5|1039.5|1045.6|1040.6|1044.5|1039.5|18
1636034820000|2021-11-04 14:07:00|1044.3|1039.3|1044.1|1039.1|1044.5|1039.5|1044.1|1039.1|12
1636034830000|2021-11-04 14:07:10|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1636034840000|2021-11-04 14:07:20|1043.9|1038.9|1044.3|1039.3|1044.4|1039.4|1043.9|1038.9|6
1636034850000|2021-11-04 14:07:30|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|3
1636034860000|2021-11-04 14:07:40|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|2
1636034870000|2021-11-04 14:07:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|6
1636034880000|2021-11-04 14:08:00|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|5
1636034890000|2021-11-04 14:08:10|1043.9|1038.9|1043.6|1038.6|1043.9|1038.9|1043.6|1038.6|7
1636034900000|2021-11-04 14:08:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636034910000|2021-11-04 14:08:30|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|3
1636034920000|2021-11-04 14:08:40|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|6
1636034930000|2021-11-04 14:08:50|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|14
1636034940000|2021-11-04 14:09:00|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|8
1636034950000|2021-11-04 14:09:10|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|13
1636034960000|2021-11-04 14:09:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|8
1636034970000|2021-11-04 14:09:30|1043.3|1038.3|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|20
1636034980000|2021-11-04 14:09:40|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.4|1038.4|13
1636034990000|2021-11-04 14:09:50|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.6|1038.6|10
1636035000000|2021-11-04 14:10:00|1043.6|1038.6|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|3
1636035010000|2021-11-04 14:10:10|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044|1039|9
1636035020000|2021-11-04 14:10:20|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1043.9|1038.9|13
1636035030000|2021-11-04 14:10:30|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1636035040000|2021-11-04 14:10:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.7|1038.7|8
1636035050000|2021-11-04 14:10:50|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|7
1636035060000|2021-11-04 14:11:00|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636035070000|2021-11-04 14:11:10|1043.7|1038.7|1043.8|1038.8|1044|1039|1043.7|1038.7|10
1636035080000|2021-11-04 14:11:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1636035090000|2021-11-04 14:11:30|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.8|1038.8|6
1636035100000|2021-11-04 14:11:40|1043.9|1038.9|1044.2|1039.2|1044.2|1039.2|1043.8|1038.8|8
1636035110000|2021-11-04 14:11:50|1044.1|1039.1|1043.2|1038.2|1044.2|1039.2|1043.2|1038.2|11
1636035120000|2021-11-04 14:12:00|1043.1|1038.1|1043.5|1038.5|1043.5|1038.5|1043|1038|7
1636035130000|2021-11-04 14:12:10|1043.4|1038.4|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|8
1636035140000|2021-11-04 14:12:20|1043.6|1038.6|1043.2|1038.2|1043.6|1038.6|1043|1038|6
1636035150000|2021-11-04 14:12:30|1043.3|1038.3|1043.5|1038.5|1043.6|1038.6|1043.2|1038.2|21
1636035160000|2021-11-04 14:12:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|4
1636035170000|2021-11-04 14:12:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636035180000|2021-11-04 14:13:00|1043.3|1038.3|1044.1|1039.1|1044.1|1039.1|1043.3|1038.3|8
1636035190000|2021-11-04 14:13:10|1044.2|1039.2|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|13
1636035200000|2021-11-04 14:13:20|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|7
1636035210000|2021-11-04 14:13:30|1044.2|1039.2|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|13
1636035220000|2021-11-04 14:13:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|18
1636035230000|2021-11-04 14:13:50|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|9
1636035240000|2021-11-04 14:14:00|1044.9|1039.9|1045|1040|1045.1|1040.1|1044.9|1039.9|6
1636035250000|2021-11-04 14:14:10|1045.1|1040.1|1045|1040|1045.2|1040.2|1044.9|1039.9|4
1636035260000|2021-11-04 14:14:20|1044.9|1039.9|1044.5|1039.5|1044.9|1039.9|1044.5|1039.5|5
1636035270000|2021-11-04 14:14:30|1044.4|1039.4|1044.5|1039.5|1044.7|1039.7|1044.4|1039.4|7
1636035280000|2021-11-04 14:14:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|10
1636035290000|2021-11-04 14:14:50|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|3
1636035300000|2021-11-04 14:15:00|1044.3|1039.3|1044.6|1039.6|1044.6|1039.6|1044.2|1039.2|9
1636035310000|2021-11-04 14:15:10|1044.7|1039.7|1044.9|1039.9|1045|1040|1044.7|1039.7|9
1636035320000|2021-11-04 14:15:20|1045.1|1040.1|1045.8|1040.8|1045.8|1040.8|1045.1|1040.1|5
1636035330000|2021-11-04 14:15:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|6
1636035340000|2021-11-04 14:15:40|1045.9|1040.9|1045.6|1040.6|1046.2|1041.2|1045.6|1040.6|10
1636035350000|2021-11-04 14:15:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|6
1636035360000|2021-11-04 14:16:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|4
1636035370000|2021-11-04 14:16:10|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|11
1636035380000|2021-11-04 14:16:20|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1636035390000|2021-11-04 14:16:30|1045.4|1040.4|1045.2|1040.2|1045.5|1040.5|1045.1|1040.1|9
1636035400000|2021-11-04 14:16:40|1045.1|1040.1|1045|1040|1045.2|1040.2|1045|1040|12
1636035410000|2021-11-04 14:16:50|1044.9|1039.9|1045|1040|1045|1040|1044.8|1039.8|12
1636035420000|2021-11-04 14:17:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.5|1039.5|11
1636035430000|2021-11-04 14:17:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|14
1636035440000|2021-11-04 14:17:20|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|8
1636035450000|2021-11-04 14:17:30|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.6|1039.6|10
1636035460000|2021-11-04 14:17:40|1045|1040|1045|1040|1045.1|1040.1|1045|1040|5
1636035470000|2021-11-04 14:17:50|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|8
1636035480000|2021-11-04 14:18:00|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1636035490000|2021-11-04 14:18:10|1044.9|1039.9|1044.3|1039.3|1044.9|1039.9|1044.3|1039.3|9
1636035500000|2021-11-04 14:18:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1636035510000|2021-11-04 14:18:30|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|9
1636035520000|2021-11-04 14:18:40|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|3
1636035530000|2021-11-04 14:18:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|8
1636035540000|2021-11-04 14:19:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|5
1636035550000|2021-11-04 14:19:10|1043.6|1038.6|1043|1038|1043.7|1038.7|1043|1038|7
1636035560000|2021-11-04 14:19:20|1043.3|1038.3|1043|1038|1043.3|1038.3|1043|1038|5
1636035570000|2021-11-04 14:19:30|1042.9|1037.9|1042.5|1037.5|1042.9|1037.9|1042.4|1037.4|8
1636035580000|2021-11-04 14:19:40|1042.4|1037.4|1042|1037|1042.4|1037.4|1041.9|1036.9|7
1636035590000|2021-11-04 14:19:50|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1636035600000|2021-11-04 14:20:00|1042.1|1037.1|1040.7|1035.7|1042.1|1037.1|1040.2|1035.2|12
1636035610000|2021-11-04 14:20:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|5
1636035620000|2021-11-04 14:20:20|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1636035630000|2021-11-04 14:20:30|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041|1036|5
1636035640000|2021-11-04 14:20:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|6
1636035650000|2021-11-04 14:20:50|1041.4|1036.4|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|6
1636035660000|2021-11-04 14:21:00|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|6
1636035670000|2021-11-04 14:21:10|1041.4|1036.4|1041.8|1036.8|1041.8|1036.8|1041.4|1036.4|7
1636035680000|2021-11-04 14:21:20|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|6
1636035690000|2021-11-04 14:21:30|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|3
1636035700000|2021-11-04 14:21:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636035710000|2021-11-04 14:21:50|1041.5|1036.5|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|17
1636035720000|2021-11-04 14:22:00|1041.7|1036.7|1042.1|1037.1|1042.1|1037.1|1041.7|1036.7|7
1636035730000|2021-11-04 14:22:10|1041.9|1036.9|1041.5|1036.5|1042|1037|1041.5|1036.5|13
1636035740000|2021-11-04 14:22:20|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1636035750000|2021-11-04 14:22:30|1041.3|1036.3|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|7
1636035760000|2021-11-04 14:22:40|1041.4|1036.4|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|8
1636035770000|2021-11-04 14:22:50|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|4
1636035780000|2021-11-04 14:23:00|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|10
1636035790000|2021-11-04 14:23:10|1041.4|1036.4|1040.9|1035.9|1041.4|1036.4|1040.9|1035.9|5
1636035800000|2021-11-04 14:23:20|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.8|1035.8|6
1636035810000|2021-11-04 14:23:30|1041|1036|1041|1036|1041|1036|1040.8|1035.8|4
1636035820000|2021-11-04 14:23:40|1040.9|1035.9|1040.2|1035.2|1040.9|1035.9|1040.2|1035.2|3
1636035830000|2021-11-04 14:23:50|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|3
1636035840000|2021-11-04 14:24:00|1040.8|1035.8|1041.1|1036.1|1041.1|1036.1|1040.7|1035.7|14
1636035850000|2021-11-04 14:24:10|1041.2|1036.2|1041.6|1036.6|1041.6|1036.6|1041.2|1036.2|3
1636035860000|2021-11-04 14:24:20|1041.7|1036.7|1042.2|1037.2|1042.2|1037.2|1041.7|1036.7|13
1636035870000|2021-11-04 14:24:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636035880000|2021-11-04 14:24:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636035890000|2021-11-04 14:24:50|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1636035900000|2021-11-04 14:25:00|1042.2|1037.2|1042.4|1037.4|1042.8|1037.8|1042.1|1037.1|14
1636035910000|2021-11-04 14:25:10|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1041.7|1036.7|10
1636035920000|2021-11-04 14:25:20|1042.2|1037.2|1042.6|1037.6|1042.6|1037.6|1042.2|1037.2|3
1636035930000|2021-11-04 14:25:30|1042.9|1037.9|1042.4|1037.4|1042.9|1037.9|1042.4|1037.4|13
1636035940000|2021-11-04 14:25:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|5
1636035950000|2021-11-04 14:25:50|1041.9|1036.9|1042|1037|1042.1|1037.1|1041.8|1036.8|13
1636035960000|2021-11-04 14:26:00|1041.9|1036.9|1042|1037|1042|1037|1041.8|1036.8|3
1636035970000|2021-11-04 14:26:10|1041.9|1036.9|1041.5|1036.5|1042|1037|1041.5|1036.5|12
1636035980000|2021-11-04 14:26:20|1041.6|1036.6|1041.2|1036.2|1041.6|1036.6|1041.2|1036.2|8
1636035990000|2021-11-04 14:26:30|1041.3|1036.3|1041.7|1036.7|1041.7|1036.7|1041.3|1036.3|3
1636036000000|2021-11-04 14:26:40|1041.6|1036.6|1041.5|1036.5|1041.7|1036.7|1041.5|1036.5|8
1636036010000|2021-11-04 14:26:50|1042.4|1037.4|1042.7|1037.7|1042.7|1037.7|1042.4|1037.4|6
1636036020000|2021-11-04 14:27:00|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|5
1636036030000|2021-11-04 14:27:10|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|7
1636036040000|2021-11-04 14:27:20|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|15
1636036050000|2021-11-04 14:27:30|1042.9|1037.9|1043.3|1038.3|1043.6|1038.6|1042.8|1037.8|14
1636036060000|2021-11-04 14:27:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636036070000|2021-11-04 14:27:50|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1043.1|1038.1|12
1636036080000|2021-11-04 14:28:00|1043|1038|1042.3|1037.3|1043|1038|1042.3|1037.3|6
1636036090000|2021-11-04 14:28:10|1042.4|1037.4|1043|1038|1043|1038|1042.4|1037.4|5
1636036100000|2021-11-04 14:28:20|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|3
1636036110000|2021-11-04 14:28:30|1043|1038|1043|1038|1043.2|1038.2|1042.9|1037.9|7
1636036120000|2021-11-04 14:28:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1636036130000|2021-11-04 14:28:50|1043|1038|1042.9|1037.9|1043|1038|1042.8|1037.8|4
1636036140000|2021-11-04 14:29:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|5
1636036150000|2021-11-04 14:29:10|1042.9|1037.9|1042.3|1037.3|1042.9|1037.9|1042.2|1037.2|7
1636036160000|2021-11-04 14:29:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|9
1636036170000|2021-11-04 14:29:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|8
1636036190000|2021-11-04 14:29:50|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1636036200000|2021-11-04 14:30:00|1042.3|1037.3|1041.7|1036.7|1042.4|1037.4|1041.4|1036.4|9
1636036210000|2021-11-04 14:30:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.3|1036.3|11
1636036220000|2021-11-04 14:30:20|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|7
1636036230000|2021-11-04 14:30:30|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1636036240000|2021-11-04 14:30:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1636036260000|2021-11-04 14:31:00|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1636036270000|2021-11-04 14:31:10|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1636036280000|2021-11-04 14:31:20|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|4
1636036290000|2021-11-04 14:31:30|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|4
1636036300000|2021-11-04 14:31:40|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.8|1036.8|5
1636036310000|2021-11-04 14:31:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1636036320000|2021-11-04 14:32:00|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|15
1636036330000|2021-11-04 14:32:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1636036340000|2021-11-04 14:32:20|1042.3|1037.3|1042.5|1037.5|1042.6|1037.6|1042.3|1037.3|6
1636036350000|2021-11-04 14:32:30|1042.4|1037.4|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|12
1636036360000|2021-11-04 14:32:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1636036380000|2021-11-04 14:33:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|7
1636036390000|2021-11-04 14:33:10|1042|1037|1041.8|1036.8|1042|1037|1041.8|1036.8|7
1636036400000|2021-11-04 14:33:20|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|10
1636036410000|2021-11-04 14:33:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|7
1636036420000|2021-11-04 14:33:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|3
1636036430000|2021-11-04 14:33:50|1041.7|1036.7|1041.4|1036.4|1041.7|1036.7|1041.4|1036.4|4
1636036440000|2021-11-04 14:34:00|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1636036450000|2021-11-04 14:34:10|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|3
1636036460000|2021-11-04 14:34:20|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|3
1636036470000|2021-11-04 14:34:30|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|5
1636036480000|2021-11-04 14:34:40|1041.4|1036.4|1041.7|1036.7|1041.7|1036.7|1041.4|1036.4|10
1636036500000|2021-11-04 14:35:00|1042.1|1037.1|1042.3|1037.3|1042.4|1037.4|1042.1|1037.1|10
1636036510000|2021-11-04 14:35:10|1042.4|1037.4|1042.4|1037.4|1042.7|1037.7|1042.4|1037.4|5
1636036520000|2021-11-04 14:35:20|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|5
1636036530000|2021-11-04 14:35:30|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|5
1636036540000|2021-11-04 14:35:40|1042.3|1037.3|1042.2|1037.2|1042.5|1037.5|1042.2|1037.2|9
1636036550000|2021-11-04 14:35:50|1042.3|1037.3|1042|1037|1042.3|1037.3|1041.9|1036.9|15
1636036560000|2021-11-04 14:36:00|1041.9|1036.9|1042.1|1037.1|1042.2|1037.2|1041.7|1036.7|17
1636036570000|2021-11-04 14:36:10|1042|1037|1042|1037|1042.1|1037.1|1042|1037|13
1636036580000|2021-11-04 14:36:20|1042.1|1037.1|1042|1037|1042.2|1037.2|1042|1037|11
1636036590000|2021-11-04 14:36:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|4
1636036600000|2021-11-04 14:36:40|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|14
1636036610000|2021-11-04 14:36:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|13
1636036620000|2021-11-04 14:37:00|1042.3|1037.3|1042|1037|1042.3|1037.3|1042|1037|6
1636036630000|2021-11-04 14:37:10|1042.1|1037.1|1041.5|1036.5|1042.1|1037.1|1041.3|1036.3|8
1636036640000|2021-11-04 14:37:20|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|6
1636036650000|2021-11-04 14:37:30|1041.2|1036.2|1041.3|1036.3|1041.5|1036.5|1041.1|1036.1|12
1636036660000|2021-11-04 14:37:40|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|11
1636036670000|2021-11-04 14:37:50|1041.2|1036.2|1040.8|1035.8|1041.2|1036.2|1040.5|1035.5|20
1636036680000|2021-11-04 14:38:00|1040.6|1035.6|1039.6|1034.6|1040.6|1035.6|1039.6|1034.6|12
1636036690000|2021-11-04 14:38:10|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|7
1636036700000|2021-11-04 14:38:20|1039|1034|1038.4|1033.4|1039.1|1034.1|1038.4|1033.4|8
1636036710000|2021-11-04 14:38:30|1038.3|1033.3|1038.8|1033.8|1038.9|1033.9|1038.3|1033.3|5
1636036720000|2021-11-04 14:38:40|1038.7|1033.7|1039.1|1034.1|1039.1|1034.1|1038.5|1033.5|11
1636036730000|2021-11-04 14:38:50|1039|1034|1039.6|1034.6|1039.8|1034.8|1039|1034|15
1636036740000|2021-11-04 14:39:00|1039.7|1034.7|1040|1035|1040.1|1035.1|1039.7|1034.7|12
1636036750000|2021-11-04 14:39:10|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|3
1636036760000|2021-11-04 14:39:20|1040.3|1035.3|1040|1035|1040.4|1035.4|1040|1035|6
1636036770000|2021-11-04 14:39:30|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|4
1636036790000|2021-11-04 14:39:50|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|5
1636036810000|2021-11-04 14:40:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|5
1636036820000|2021-11-04 14:40:20|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1636036830000|2021-11-04 14:40:30|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041|1036|12
1636036840000|2021-11-04 14:40:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|15
1636036850000|2021-11-04 14:40:50|1041.3|1036.3|1041.1|1036.1|1041.4|1036.4|1041.1|1036.1|4
1636036860000|2021-11-04 14:41:00|1041|1036|1041|1036|1041.1|1036.1|1040.6|1035.6|9
1636036870000|2021-11-04 14:41:10|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1636036880000|2021-11-04 14:41:20|1041.1|1036.1|1041|1036|1041.2|1036.2|1040.9|1035.9|6
1636036890000|2021-11-04 14:41:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636036900000|2021-11-04 14:41:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|8
1636036920000|2021-11-04 14:42:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1636036930000|2021-11-04 14:42:10|1040.6|1035.6|1040.1|1035.1|1040.6|1035.6|1039.7|1034.7|4
1636036940000|2021-11-04 14:42:20|1040.2|1035.2|1040.8|1035.8|1040.8|1035.8|1039.7|1034.7|9
1636036950000|2021-11-04 14:42:30|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1636036960000|2021-11-04 14:42:40|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1636036970000|2021-11-04 14:42:50|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|6
1636036980000|2021-11-04 14:43:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1636036990000|2021-11-04 14:43:10|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1636037000000|2021-11-04 14:43:20|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|9
1636037020000|2021-11-04 14:43:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|3
1636037030000|2021-11-04 14:43:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1636037040000|2021-11-04 14:44:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|6
1636037050000|2021-11-04 14:44:10|1040.9|1035.9|1041.7|1036.7|1041.7|1036.7|1040.9|1035.9|9
1636037060000|2021-11-04 14:44:20|1041.8|1036.8|1042|1037|1042.1|1037.1|1041.8|1036.8|7
1636037070000|2021-11-04 14:44:30|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1636037080000|2021-11-04 14:44:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|3
1636037090000|2021-11-04 14:44:50|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1636037100000|2021-11-04 14:45:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.5|1036.5|7
1636037110000|2021-11-04 14:45:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|6
1636037140000|2021-11-04 14:45:40|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|6
1636037150000|2021-11-04 14:45:50|1041.7|1036.7|1042|1037|1042.3|1037.3|1041.7|1036.7|10
1636037160000|2021-11-04 14:46:00|1041.9|1036.9|1042.3|1037.3|1042.4|1037.4|1041.9|1036.9|12
1636037170000|2021-11-04 14:46:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636037180000|2021-11-04 14:46:20|1042.3|1037.3|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|10
1636037190000|2021-11-04 14:46:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1636037200000|2021-11-04 14:46:40|1042.2|1037.2|1042|1037|1042.2|1037.2|1041.9|1036.9|7
1636037210000|2021-11-04 14:46:50|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.8|1036.8|5
1636037220000|2021-11-04 14:47:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.5|1036.5|8
1636037230000|2021-11-04 14:47:10|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|8
1636037240000|2021-11-04 14:47:20|1041.7|1036.7|1042|1037|1042|1037|1041.7|1036.7|6
1636037250000|2021-11-04 14:47:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1636037260000|2021-11-04 14:47:40|1042.3|1037.3|1042|1037|1042.3|1037.3|1042|1037|8
1636037270000|2021-11-04 14:47:50|1042.1|1037.1|1041.9|1036.9|1042.1|1037.1|1041.9|1036.9|3
1636037280000|2021-11-04 14:48:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|7
1636037290000|2021-11-04 14:48:10|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|6
1636037300000|2021-11-04 14:48:20|1041.7|1036.7|1041.6|1036.6|1041.9|1036.9|1041.6|1036.6|7
1636037310000|2021-11-04 14:48:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|5
1636037330000|2021-11-04 14:48:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1636037340000|2021-11-04 14:49:00|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|3
1636037360000|2021-11-04 14:49:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|6
1636037370000|2021-11-04 14:49:30|1042|1037|1041.9|1036.9|1042|1037|1041.8|1036.8|17
1636037380000|2021-11-04 14:49:40|1042|1037|1041.8|1036.8|1042|1037|1041.8|1036.8|12
1636037390000|2021-11-04 14:49:50|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|10
1636037400000|2021-11-04 14:50:00|1041.7|1036.7|1041.8|1036.8|1041.9|1036.9|1041.6|1036.6|7
1636037410000|2021-11-04 14:50:10|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|12
1636037420000|2021-11-04 14:50:20|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1636037430000|2021-11-04 14:50:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1636037440000|2021-11-04 14:50:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|5
1636037450000|2021-11-04 14:50:50|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|4
1636037460000|2021-11-04 14:51:00|1042.1|1037.1|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|27
1636037470000|2021-11-04 14:51:10|1041.9|1036.9|1041.8|1036.8|1042|1037|1041.8|1036.8|4
1636037480000|2021-11-04 14:51:20|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|6
1636037490000|2021-11-04 14:51:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1636037500000|2021-11-04 14:51:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1636037510000|2021-11-04 14:51:50|1041.5|1036.5|1041.2|1036.2|1041.5|1036.5|1041.2|1036.2|16
1636037520000|2021-11-04 14:52:00|1041|1036|1040.8|1035.8|1041|1036|1040.8|1035.8|2
1636037530000|2021-11-04 14:52:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|3
1636037550000|2021-11-04 14:52:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1636037560000|2021-11-04 14:52:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636037570000|2021-11-04 14:52:50|1040.6|1035.6|1040.1|1035.1|1040.6|1035.6|1040.1|1035.1|6
1636037580000|2021-11-04 14:53:00|1040.2|1035.2|1039.9|1034.9|1040.2|1035.2|1039.7|1034.7|8
1636037590000|2021-11-04 14:53:10|1040|1035|1040|1035|1040|1035|1039.9|1034.9|3
1636037600000|2021-11-04 14:53:20|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040|1035|10
1636037610000|2021-11-04 14:53:30|1040.1|1035.1|1039.9|1034.9|1040.2|1035.2|1039.9|1034.9|5
1636037620000|2021-11-04 14:53:40|1040|1035|1039.7|1034.7|1040.2|1035.2|1039.7|1034.7|11
1636037630000|2021-11-04 14:53:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.3|1034.3|7
1636037640000|2021-11-04 14:54:00|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|3
1636037650000|2021-11-04 14:54:10|1039.5|1034.5|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|5
1636037660000|2021-11-04 14:54:20|1039.7|1034.7|1039.3|1034.3|1039.7|1034.7|1039.3|1034.3|4
1636037670000|2021-11-04 14:54:30|1039.2|1034.2|1038.3|1033.3|1039.2|1034.2|1037.8|1032.8|9
1636037680000|2021-11-04 14:54:40|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.3|1033.3|7
1636037690000|2021-11-04 14:54:50|1038.4|1033.4|1037.9|1032.9|1038.4|1033.4|1037.9|1032.9|2
1636037700000|2021-11-04 14:55:00|1038|1033|1037.9|1032.9|1038|1033|1037.5|1032.5|8
1636037710000|2021-11-04 14:55:10|1038|1033|1038|1033|1038|1033|1037.8|1032.8|25
1636037720000|2021-11-04 14:55:20|1037.9|1032.9|1037.9|1032.9|1038.1|1033.1|1037.8|1032.8|8
1636037730000|2021-11-04 14:55:30|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|6
1636037740000|2021-11-04 14:55:40|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|7
1636037750000|2021-11-04 14:55:50|1037.9|1032.9|1037.4|1032.4|1037.9|1032.9|1037.3|1032.3|10
1636037760000|2021-11-04 14:56:00|1037.3|1032.3|1035.5|1030.5|1037.3|1032.3|1035.3|1030.3|15
1636037770000|2021-11-04 14:56:10|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|3
1636037780000|2021-11-04 14:56:20|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|3
1636037790000|2021-11-04 14:56:30|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|8
1636037800000|2021-11-04 14:56:40|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|8
1636037810000|2021-11-04 14:56:50|1035.4|1030.4|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|6
1636037820000|2021-11-04 14:57:00|1035|1030|1035.5|1030.5|1035.6|1030.6|1035|1030|15
1636037830000|2021-11-04 14:57:10|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|10
1636037840000|2021-11-04 14:57:20|1035.2|1030.2|1035.6|1030.6|1035.7|1030.7|1035.2|1030.2|6
1636037850000|2021-11-04 14:57:30|1035.4|1030.4|1035.8|1030.8|1035.8|1030.8|1035.4|1030.4|11
1636037860000|2021-11-04 14:57:40|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1636037870000|2021-11-04 14:57:50|1036.1|1031.1|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|21
1636037880000|2021-11-04 14:58:00|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|14
1636037890000|2021-11-04 14:58:10|1035.5|1030.5|1036|1031|1036.1|1031.1|1035.5|1030.5|12
1636037900000|2021-11-04 14:58:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|4
1636037910000|2021-11-04 14:58:30|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|6
1636037920000|2021-11-04 14:58:40|1036.8|1031.8|1035.4|1030.4|1036.8|1031.8|1035.4|1030.4|6
1636037930000|2021-11-04 14:58:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1636037940000|2021-11-04 14:59:00|1035.6|1030.6|1036|1031|1036|1031|1035.6|1030.6|4
1636037950000|2021-11-04 14:59:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636037960000|2021-11-04 14:59:20|1036.3|1031.3|1036.2|1031.2|1036.8|1031.8|1036.2|1031.2|8
1636037970000|2021-11-04 14:59:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1035.9|1030.9|4
1636037980000|2021-11-04 14:59:40|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636037990000|2021-11-04 14:59:50|1036.5|1031.5|1036.4|1031.4|1036.8|1031.8|1036.3|1031.3|11
1636038000000|2021-11-04 15:00:00|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|5
1636038010000|2021-11-04 15:00:10|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|3
1636038020000|2021-11-04 15:00:20|1036.2|1031.2|1036.2|1031.2|1036.5|1031.5|1036.1|1031.1|8
1636038030000|2021-11-04 15:00:30|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|2
1636038040000|2021-11-04 15:00:40|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.3|1031.3|7
1636038050000|2021-11-04 15:00:50|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036|1031|5
1636038060000|2021-11-04 15:01:00|1036.1|1031.1|1036.3|1031.3|1036.4|1031.4|1036|1031|17
1636038070000|2021-11-04 15:01:10|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|6
1636038080000|2021-11-04 15:01:20|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.1|1031.1|7
1636038090000|2021-11-04 15:01:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636038100000|2021-11-04 15:01:40|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636038110000|2021-11-04 15:01:50|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|5
1636038120000|2021-11-04 15:02:00|1036.4|1031.4|1036.1|1031.1|1036.4|1031.4|1036|1031|11
1636038130000|2021-11-04 15:02:10|1036.2|1031.2|1036.5|1031.5|1036.5|1031.5|1036.2|1031.2|2
1636038140000|2021-11-04 15:02:20|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|13
1636038150000|2021-11-04 15:02:30|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036.1|1031.1|4
1636038160000|2021-11-04 15:02:40|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|5
1636038170000|2021-11-04 15:02:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636038180000|2021-11-04 15:03:00|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.7|1030.7|5
1636038190000|2021-11-04 15:03:10|1035.7|1030.7|1035.3|1030.3|1035.8|1030.8|1035.2|1030.2|7
1636038200000|2021-11-04 15:03:20|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|8
1636038210000|2021-11-04 15:03:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1636038220000|2021-11-04 15:03:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636038230000|2021-11-04 15:03:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|8
1636038240000|2021-11-04 15:04:00|1035.3|1030.3|1034.1|1029.1|1035.3|1030.3|1034.1|1029.1|14
1636038250000|2021-11-04 15:04:10|1034|1029|1033.8|1028.8|1034.1|1029.1|1033.8|1028.8|7
1636038260000|2021-11-04 15:04:20|1034|1029|1034.7|1029.7|1034.7|1029.7|1034|1029|15
1636038270000|2021-11-04 15:04:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1636038280000|2021-11-04 15:04:40|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1636038290000|2021-11-04 15:04:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636038300000|2021-11-04 15:05:00|1034.8|1029.8|1035.6|1030.6|1035.6|1030.6|1034.8|1029.8|9
1636038310000|2021-11-04 15:05:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|5
1636038320000|2021-11-04 15:05:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1636038330000|2021-11-04 15:05:30|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1636038340000|2021-11-04 15:05:40|1035.5|1030.5|1034.9|1029.9|1035.5|1030.5|1034.9|1029.9|6
1636038350000|2021-11-04 15:05:50|1035|1030|1034.4|1029.4|1035|1030|1034.4|1029.4|5
1636038360000|2021-11-04 15:06:00|1034.5|1029.5|1035.7|1030.7|1035.7|1030.7|1034.5|1029.5|12
1636038380000|2021-11-04 15:06:20|1035.8|1030.8|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|3
1636038390000|2021-11-04 15:06:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1636038400000|2021-11-04 15:06:40|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|5
1636038410000|2021-11-04 15:06:50|1035.2|1030.2|1035.7|1030.7|1036.1|1031.1|1035.2|1030.2|14
1636038420000|2021-11-04 15:07:00|1035.8|1030.8|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|3
1636038430000|2021-11-04 15:07:10|1035.7|1030.7|1034.9|1029.9|1035.7|1030.7|1034.9|1029.9|7
1636038440000|2021-11-04 15:07:20|1034.7|1029.7|1035.2|1030.2|1035.2|1030.2|1034.7|1029.7|14
1636038450000|2021-11-04 15:07:30|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|3
1636038460000|2021-11-04 15:07:40|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|8
1636038480000|2021-11-04 15:08:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636038500000|2021-11-04 15:08:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|6
1636038510000|2021-11-04 15:08:30|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.7|1029.7|10
1636038520000|2021-11-04 15:08:40|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1636038530000|2021-11-04 15:08:50|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|6
1636038540000|2021-11-04 15:09:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1636038550000|2021-11-04 15:09:10|1034.3|1029.3|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|8
1636038560000|2021-11-04 15:09:20|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1636038570000|2021-11-04 15:09:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|5
1636038580000|2021-11-04 15:09:40|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|8
1636038590000|2021-11-04 15:09:50|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1636038600000|2021-11-04 15:10:00|1034.4|1029.4|1034.9|1029.9|1034.9|1029.9|1034.4|1029.4|3
1636038610000|2021-11-04 15:10:10|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|5
1636038620000|2021-11-04 15:10:20|1035.1|1030.1|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|2
1636038640000|2021-11-04 15:10:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|10
1636038650000|2021-11-04 15:10:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1636038660000|2021-11-04 15:11:00|1035.3|1030.3|1034.6|1029.6|1035.3|1030.3|1034.6|1029.6|16
1636038670000|2021-11-04 15:11:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|5
1636038680000|2021-11-04 15:11:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1636038690000|2021-11-04 15:11:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636038700000|2021-11-04 15:11:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|10
1636038710000|2021-11-04 15:11:50|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1636038720000|2021-11-04 15:12:00|1034.9|1029.9|1035.4|1030.4|1035.4|1030.4|1034.9|1029.9|12
1636038730000|2021-11-04 15:12:10|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|3
1636038740000|2021-11-04 15:12:20|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|4
1636038750000|2021-11-04 15:12:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1636038760000|2021-11-04 15:12:40|1035.2|1030.2|1035.6|1030.6|1035.6|1030.6|1035.2|1030.2|6
1636038770000|2021-11-04 15:12:50|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|2
1636038780000|2021-11-04 15:13:00|1035.1|1030.1|1034.7|1029.7|1035.1|1030.1|1034.6|1029.6|8
1636038790000|2021-11-04 15:13:10|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.3|1029.3|12
1636038810000|2021-11-04 15:13:30|1034.6|1029.6|1035|1030|1035|1030|1034.5|1029.5|5
1636038820000|2021-11-04 15:13:40|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|2
1636038830000|2021-11-04 15:13:50|1035.4|1030.4|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|13
1636038840000|2021-11-04 15:14:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.1|1030.1|7
1636038850000|2021-11-04 15:14:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636038860000|2021-11-04 15:14:20|1035.3|1030.3|1034.8|1029.8|1035.3|1030.3|1034.8|1029.8|6
1636038870000|2021-11-04 15:14:30|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|2
1636038880000|2021-11-04 15:14:40|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1636038890000|2021-11-04 15:14:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|6
1636038900000|2021-11-04 15:15:00|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|4
1636038910000|2021-11-04 15:15:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636038920000|2021-11-04 15:15:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636038930000|2021-11-04 15:15:30|1035|1030|1034.7|1029.7|1035|1030|1034.6|1029.6|5
1636038940000|2021-11-04 15:15:40|1034.9|1029.9|1034.6|1029.6|1034.9|1029.9|1034.6|1029.6|20
1636038950000|2021-11-04 15:15:50|1034.5|1029.5|1034.4|1029.4|1034.9|1029.9|1034.4|1029.4|10
1636038960000|2021-11-04 15:16:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|5
1636038970000|2021-11-04 15:16:10|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|6
1636038980000|2021-11-04 15:16:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636038990000|2021-11-04 15:16:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636039000000|2021-11-04 15:16:40|1033.8|1028.8|1033.2|1028.2|1033.8|1028.8|1033.2|1028.2|10
1636039010000|2021-11-04 15:16:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1032.9|1027.9|3
1636039020000|2021-11-04 15:17:00|1032.9|1027.9|1032.7|1027.7|1033|1028|1032.7|1027.7|16
1636039030000|2021-11-04 15:17:10|1032.6|1027.6|1032.9|1027.9|1032.9|1027.9|1032.4|1027.4|9
1636039040000|2021-11-04 15:17:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636039050000|2021-11-04 15:17:30|1032.7|1027.7|1033.1|1028.1|1033.1|1028.1|1032.7|1027.7|8
1636039060000|2021-11-04 15:17:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636039070000|2021-11-04 15:17:50|1033.3|1028.3|1033.7|1028.7|1033.7|1028.7|1033.3|1028.3|6
1636039080000|2021-11-04 15:18:00|1033.9|1028.9|1034|1029|1034.1|1029.1|1033.9|1028.9|5
1636039090000|2021-11-04 15:18:10|1033.9|1028.9|1033.8|1028.8|1034|1029|1033.8|1028.8|16
1636039110000|2021-11-04 15:18:30|1033.2|1028.2|1034.6|1029.6|1034.6|1029.6|1033.2|1028.2|3
1636039120000|2021-11-04 15:18:40|1034.5|1029.5|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|4
1636039130000|2021-11-04 15:18:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636039140000|2021-11-04 15:19:00|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|6
1636039150000|2021-11-04 15:19:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1636039160000|2021-11-04 15:19:20|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|10
1636039170000|2021-11-04 15:19:30|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|4
1636039180000|2021-11-04 15:19:40|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1636039200000|2021-11-04 15:20:00|1034.7|1029.7|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|5
1636039210000|2021-11-04 15:20:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1636039220000|2021-11-04 15:20:20|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|3
1636039230000|2021-11-04 15:20:30|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|10
1636039250000|2021-11-04 15:20:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1636039260000|2021-11-04 15:21:00|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|7
1636039280000|2021-11-04 15:21:20|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|10
1636039290000|2021-11-04 15:21:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|4
1636039300000|2021-11-04 15:21:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1636039310000|2021-11-04 15:21:50|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|5
1636039320000|2021-11-04 15:22:00|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|3
1636039340000|2021-11-04 15:22:20|1034.8|1029.8|1035.4|1030.4|1035.5|1030.5|1034.8|1029.8|6
1636039350000|2021-11-04 15:22:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1636039370000|2021-11-04 15:22:50|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|8
1636039380000|2021-11-04 15:23:00|1035.4|1030.4|1034.7|1029.7|1035.4|1030.4|1034.7|1029.7|8
1636039390000|2021-11-04 15:23:10|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|5
1636039400000|2021-11-04 15:23:20|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|4
1636039420000|2021-11-04 15:23:40|1034.3|1029.3|1034.6|1029.6|1034.7|1029.7|1034.3|1029.3|5
1636039430000|2021-11-04 15:23:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|6
1636039440000|2021-11-04 15:24:00|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|8
1636039450000|2021-11-04 15:24:10|1034.3|1029.3|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|10
1636039460000|2021-11-04 15:24:20|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|4
1636039480000|2021-11-04 15:24:40|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|3
1636039490000|2021-11-04 15:24:50|1034.3|1029.3|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|6
1636039500000|2021-11-04 15:25:00|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|3
1636039510000|2021-11-04 15:25:10|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|4
1636039520000|2021-11-04 15:25:20|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|8
1636039530000|2021-11-04 15:25:30|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|11
1636039540000|2021-11-04 15:25:40|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|8
1636039550000|2021-11-04 15:25:50|1033.6|1028.6|1033.4|1028.4|1033.8|1028.8|1033.4|1028.4|17
1636039560000|2021-11-04 15:26:00|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.5|1028.5|13
1636039570000|2021-11-04 15:26:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|13
1636039580000|2021-11-04 15:26:20|1033.8|1028.8|1033.6|1028.6|1033.9|1028.9|1033.6|1028.6|11
1636039590000|2021-11-04 15:26:30|1033.4|1028.4|1032.7|1027.7|1033.4|1028.4|1032.6|1027.6|5
1636039600000|2021-11-04 15:26:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1636039610000|2021-11-04 15:26:50|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|4
1636039620000|2021-11-04 15:27:00|1032.9|1027.9|1033|1028|1033.3|1028.3|1032.9|1027.9|16
1636039630000|2021-11-04 15:27:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1636039640000|2021-11-04 15:27:20|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.6|1027.6|10
1636039660000|2021-11-04 15:27:40|1033|1028|1033|1028|1033|1028|1032.9|1027.9|5
1636039670000|2021-11-04 15:27:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636039680000|2021-11-04 15:28:00|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|3
1636039690000|2021-11-04 15:28:10|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|12
1636039700000|2021-11-04 15:28:20|1032.9|1027.9|1032.7|1027.7|1033|1028|1032.6|1027.6|10
1636039710000|2021-11-04 15:28:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1636039720000|2021-11-04 15:28:40|1032.6|1027.6|1031.1|1026.1|1032.7|1027.7|1030.8|1025.8|10
1636039730000|2021-11-04 15:28:50|1031.2|1026.2|1030.7|1025.7|1031.2|1026.2|1030.5|1025.5|8
1636039740000|2021-11-04 15:29:00|1030.8|1025.8|1031.5|1026.5|1031.5|1026.5|1030.4|1025.4|16
1636039750000|2021-11-04 15:29:10|1031.4|1026.4|1031.8|1026.8|1031.8|1026.8|1031.4|1026.4|8
1636039760000|2021-11-04 15:29:20|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|7
1636039770000|2021-11-04 15:29:30|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|3
1636039790000|2021-11-04 15:29:50|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|6
1636039800000|2021-11-04 15:30:00|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.8|1025.8|7
1636039810000|2021-11-04 15:30:10|1031.2|1026.2|1031|1026|1031.2|1026.2|1031|1026|3
1636039820000|2021-11-04 15:30:20|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636039830000|2021-11-04 15:30:30|1030.9|1025.9|1031|1026|1031.1|1026.1|1030.9|1025.9|4
1636039840000|2021-11-04 15:30:40|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|6
1636039860000|2021-11-04 15:31:00|1030.9|1025.9|1030.6|1025.6|1030.9|1025.9|1030.2|1025.2|16
1636039870000|2021-11-04 15:31:10|1030.7|1025.7|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|5
1636039880000|2021-11-04 15:31:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636039890000|2021-11-04 15:31:30|1030.7|1025.7|1031|1026|1031|1026|1030.5|1025.5|6
1636039900000|2021-11-04 15:31:40|1030.9|1025.9|1032.1|1027.1|1032.1|1027.1|1030.9|1025.9|9
1636039910000|2021-11-04 15:31:50|1032|1027|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|6
1636039920000|2021-11-04 15:32:00|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.7|1026.7|7
1636039930000|2021-11-04 15:32:10|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.6|1026.6|5
1636039940000|2021-11-04 15:32:20|1031.8|1026.8|1032.3|1027.3|1032.4|1027.4|1031.8|1026.8|8
1636039950000|2021-11-04 15:32:30|1032.4|1027.4|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|4
1636039960000|2021-11-04 15:32:40|1032.3|1027.3|1031.9|1026.9|1032.3|1027.3|1031.9|1026.9|5
1636039970000|2021-11-04 15:32:50|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|5
1636039980000|2021-11-04 15:33:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636039990000|2021-11-04 15:33:10|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|9
1636040000000|2021-11-04 15:33:20|1032|1027|1031.5|1026.5|1032.1|1027.1|1031.5|1026.5|10
1636040010000|2021-11-04 15:33:30|1031.1|1026.1|1031.2|1026.2|1031.3|1026.3|1030.9|1025.9|6
1636040020000|2021-11-04 15:33:40|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1636040030000|2021-11-04 15:33:50|1031.2|1026.2|1031|1026|1031.2|1026.2|1030.9|1025.9|4
1636040040000|2021-11-04 15:34:00|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1636040050000|2021-11-04 15:34:10|1030.9|1025.9|1030.6|1025.6|1031.1|1026.1|1030.6|1025.6|16
1636040060000|2021-11-04 15:34:20|1030.7|1025.7|1030.1|1025.1|1030.7|1025.7|1030.1|1025.1|8
1636040070000|2021-11-04 15:34:30|1030.3|1025.3|1030.3|1025.3|1030.5|1025.5|1030.3|1025.3|8
1636040080000|2021-11-04 15:34:40|1030.4|1025.4|1030.2|1025.2|1030.4|1025.4|1029.8|1024.8|9
1636040090000|2021-11-04 15:34:50|1030.3|1025.3|1030.7|1025.7|1030.8|1025.8|1030.3|1025.3|11
1636040100000|2021-11-04 15:35:00|1030.6|1025.6|1031|1026|1031|1026|1030.5|1025.5|7
1636040110000|2021-11-04 15:35:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636040120000|2021-11-04 15:35:20|1031.3|1026.3|1032|1027|1032|1027|1031.3|1026.3|3
1636040130000|2021-11-04 15:35:30|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636040140000|2021-11-04 15:35:40|1032|1027|1031.8|1026.8|1032.1|1027.1|1031.6|1026.6|9
1636040150000|2021-11-04 15:35:50|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|7
1636040160000|2021-11-04 15:36:00|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|4
1636040170000|2021-11-04 15:36:10|1031.8|1026.8|1031.9|1026.9|1032|1027|1031.7|1026.7|15
1636040190000|2021-11-04 15:36:30|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|7
1636040200000|2021-11-04 15:36:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|5
1636040210000|2021-11-04 15:36:50|1032|1027|1032|1027|1032|1027|1032|1027|1
1636040220000|2021-11-04 15:37:00|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|20
1636040230000|2021-11-04 15:37:10|1031.9|1026.9|1032|1027|1032.1|1027.1|1031.8|1026.8|6
1636040240000|2021-11-04 15:37:20|1032.1|1027.1|1032|1027|1032.1|1027.1|1031.9|1026.9|8
1636040250000|2021-11-04 15:37:30|1031.9|1026.9|1032.5|1027.5|1032.5|1027.5|1031.9|1026.9|6
1636040260000|2021-11-04 15:37:40|1032.7|1027.7|1033|1028|1033|1028|1032.7|1027.7|6
1636040270000|2021-11-04 15:37:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1032.8|1027.8|4
1636040280000|2021-11-04 15:38:00|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1636040290000|2021-11-04 15:38:10|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1636040300000|2021-11-04 15:38:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|9
1636040310000|2021-11-04 15:38:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1636040320000|2021-11-04 15:38:40|1032.8|1027.8|1031.8|1026.8|1032.8|1027.8|1031.8|1026.8|6
1636040330000|2021-11-04 15:38:50|1031.7|1026.7|1031.3|1026.3|1031.8|1026.8|1031.3|1026.3|5
1636040340000|2021-11-04 15:39:00|1031.4|1026.4|1031.5|1026.5|1031.7|1026.7|1031.4|1026.4|5
1636040350000|2021-11-04 15:39:10|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|6
1636040360000|2021-11-04 15:39:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|5
1636040370000|2021-11-04 15:39:30|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|15
1636040400000|2021-11-04 15:40:00|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636040410000|2021-11-04 15:40:10|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1636040420000|2021-11-04 15:40:20|1031.1|1026.1|1031.8|1026.8|1031.8|1026.8|1031.1|1026.1|15
1636040430000|2021-11-04 15:40:30|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.1|1026.1|11
1636040440000|2021-11-04 15:40:40|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.7|1026.7|6
1636040450000|2021-11-04 15:40:50|1032.2|1027.2|1032.5|1027.5|1032.6|1027.6|1032.2|1027.2|6
1636040460000|2021-11-04 15:41:00|1032.6|1027.6|1032.8|1027.8|1032.9|1027.9|1032.6|1027.6|5
1636040470000|2021-11-04 15:41:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1636040490000|2021-11-04 15:41:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|8
1636040500000|2021-11-04 15:41:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1636040510000|2021-11-04 15:41:50|1032.9|1027.9|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|5
1636040520000|2021-11-04 15:42:00|1033.3|1028.3|1033.7|1028.7|1033.7|1028.7|1033.2|1028.2|7
1636040530000|2021-11-04 15:42:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636040540000|2021-11-04 15:42:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|6
1636040550000|2021-11-04 15:42:30|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|7
1636040560000|2021-11-04 15:42:40|1033.7|1028.7|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|8
1636040570000|2021-11-04 15:42:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|12
1636040580000|2021-11-04 15:43:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|19
1636040590000|2021-11-04 15:43:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636040600000|2021-11-04 15:43:20|1032.9|1027.9|1032.9|1027.9|1033.1|1028.1|1032.7|1027.7|15
1636040610000|2021-11-04 15:43:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1636040620000|2021-11-04 15:43:40|1032.8|1027.8|1032.4|1027.4|1032.8|1027.8|1032.4|1027.4|3
1636040630000|2021-11-04 15:43:50|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|5
1636040670000|2021-11-04 15:44:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636040680000|2021-11-04 15:44:40|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.9|1026.9|2
1636040690000|2021-11-04 15:44:50|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|2
1636040700000|2021-11-04 15:45:00|1032.4|1027.4|1033.1|1028.1|1033.1|1028.1|1032.3|1027.3|8
1636040710000|2021-11-04 15:45:10|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1636040720000|2021-11-04 15:45:20|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|5
1636040730000|2021-11-04 15:45:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636040740000|2021-11-04 15:45:40|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|8
1636040750000|2021-11-04 15:45:50|1032.3|1027.3|1031.7|1026.7|1032.3|1027.3|1031.7|1026.7|6
1636040760000|2021-11-04 15:46:00|1031.8|1026.8|1032.1|1027.1|1032.2|1027.2|1031.8|1026.8|6
1636040770000|2021-11-04 15:46:10|1031.9|1026.9|1031.4|1026.4|1031.9|1026.9|1031.4|1026.4|8
1636040780000|2021-11-04 15:46:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1636040790000|2021-11-04 15:46:30|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1636040810000|2021-11-04 15:46:50|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1636040820000|2021-11-04 15:47:00|1031.1|1026.1|1031.8|1026.8|1031.8|1026.8|1031.1|1026.1|7
1636040830000|2021-11-04 15:47:10|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|9
1636040840000|2021-11-04 15:47:20|1031.5|1026.5|1031.7|1026.7|1031.8|1026.8|1031.5|1026.5|7
1636040850000|2021-11-04 15:47:30|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|4
1636040860000|2021-11-04 15:47:40|1031.5|1026.5|1031.1|1026.1|1031.5|1026.5|1031.1|1026.1|4
1636040880000|2021-11-04 15:48:00|1030.9|1025.9|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|5
1636040900000|2021-11-04 15:48:20|1030.6|1025.6|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|3
1636040910000|2021-11-04 15:48:30|1030.7|1025.7|1031.4|1026.4|1031.4|1026.4|1030.6|1025.6|5
1636040920000|2021-11-04 15:48:40|1031.2|1026.2|1030.9|1025.9|1031.5|1026.5|1030.9|1025.9|7
1636040930000|2021-11-04 15:48:50|1031|1026|1031|1026|1031|1026|1030.9|1025.9|7
1636040940000|2021-11-04 15:49:00|1030.9|1025.9|1030.6|1025.6|1030.9|1025.9|1030.6|1025.6|10
1636040990000|2021-11-04 15:49:50|1030.5|1025.5|1029.9|1024.9|1030.5|1025.5|1029.9|1024.9|7
1636041000000|2021-11-04 15:50:00|1029.8|1024.8|1029.6|1024.6|1030|1025|1029.6|1024.6|11
1636041010000|2021-11-04 15:50:10|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|7
1636041020000|2021-11-04 15:50:20|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1636041030000|2021-11-04 15:50:30|1029.9|1024.9|1030.4|1025.4|1030.4|1025.4|1029.9|1024.9|7
1636041040000|2021-11-04 15:50:40|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|7
1636041050000|2021-11-04 15:50:50|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636041060000|2021-11-04 15:51:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1636041070000|2021-11-04 15:51:10|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.7|1025.7|11
1636041080000|2021-11-04 15:51:20|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|4
1636041090000|2021-11-04 15:51:30|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1636041100000|2021-11-04 15:51:40|1031.2|1026.2|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|6
1636041110000|2021-11-04 15:51:50|1031.2|1026.2|1031.4|1026.4|1031.4|1026.4|1031.2|1026.2|2
1636041120000|2021-11-04 15:52:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031|1026|11
1636041130000|2021-11-04 15:52:10|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|5
1636041140000|2021-11-04 15:52:20|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1636041150000|2021-11-04 15:52:30|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|6
1636041180000|2021-11-04 15:53:00|1031.6|1026.6|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|7
1636041190000|2021-11-04 15:53:10|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|16
1636041200000|2021-11-04 15:53:20|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|13
1636041210000|2021-11-04 15:53:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1636041240000|2021-11-04 15:54:00|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|6
1636041260000|2021-11-04 15:54:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636041270000|2021-11-04 15:54:30|1031|1026|1031.2|1026.2|1031.2|1026.2|1031|1026|3
1636041280000|2021-11-04 15:54:40|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031|1026|4
1636041290000|2021-11-04 15:54:50|1031|1026|1031.4|1026.4|1031.4|1026.4|1031|1026|4
1636041300000|2021-11-04 15:55:00|1031.5|1026.5|1031.9|1026.9|1031.9|1026.9|1031.5|1026.5|9
1636041310000|2021-11-04 15:55:10|1031.8|1026.8|1032|1027|1032|1027|1031.7|1026.7|7
1636041320000|2021-11-04 15:55:20|1032.1|1027.1|1032.2|1027.2|1032.5|1027.5|1032.1|1027.1|4
1636041330000|2021-11-04 15:55:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1636041340000|2021-11-04 15:55:40|1032|1027|1032|1027|1032.1|1027.1|1031.7|1026.7|12
1636041350000|2021-11-04 15:55:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636041360000|2021-11-04 15:56:00|1032|1027|1032.1|1027.1|1032.2|1027.2|1032|1027|6
1636041370000|2021-11-04 15:56:10|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|10
1636041380000|2021-11-04 15:56:20|1032|1027|1032|1027|1032.1|1027.1|1032|1027|9
1636041390000|2021-11-04 15:56:30|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|6
1636041400000|2021-11-04 15:56:40|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1636041410000|2021-11-04 15:56:50|1032|1027|1032.3|1027.3|1032.3|1027.3|1032|1027|9
1636041420000|2021-11-04 15:57:00|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|15
1636041430000|2021-11-04 15:57:10|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.1|1027.1|10
1636041450000|2021-11-04 15:57:30|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|3
1636041460000|2021-11-04 15:57:40|1032.7|1027.7|1033.1|1028.1|1033.1|1028.1|1032.7|1027.7|9
1636041470000|2021-11-04 15:57:50|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|8
1636041480000|2021-11-04 15:58:00|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1032.9|1027.9|9
1636041490000|2021-11-04 15:58:10|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|6
1636041500000|2021-11-04 15:58:20|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|4
1636041510000|2021-11-04 15:58:30|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|5
1636041550000|2021-11-04 15:59:10|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|5
1636041560000|2021-11-04 15:59:20|1032.9|1027.9|1033.6|1028.6|1033.7|1028.7|1032.9|1027.9|9
1636041580000|2021-11-04 15:59:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636041590000|2021-11-04 15:59:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1636041600000|2021-11-04 16:00:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|4
1636041610000|2021-11-04 16:00:10|1033.9|1028.9|1033.6|1028.6|1033.9|1028.9|1033.6|1028.6|4
1636041620000|2021-11-04 16:00:20|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1636041640000|2021-11-04 16:00:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636041660000|2021-11-04 16:01:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636041670000|2021-11-04 16:01:10|1033.7|1028.7|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|8
1636041680000|2021-11-04 16:01:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|7
1636041690000|2021-11-04 16:01:30|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1636041700000|2021-11-04 16:01:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1636041710000|2021-11-04 16:01:50|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|3
1636041720000|2021-11-04 16:02:00|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|5
1636041730000|2021-11-04 16:02:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1636041760000|2021-11-04 16:02:40|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1636041780000|2021-11-04 16:03:00|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1636041800000|2021-11-04 16:03:20|1033.3|1028.3|1032.9|1027.9|1033.3|1028.3|1032.9|1027.9|4
1636041810000|2021-11-04 16:03:30|1032.8|1027.8|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|4
1636041820000|2021-11-04 16:03:40|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1636041830000|2021-11-04 16:03:50|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1636041840000|2021-11-04 16:04:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|8
1636041850000|2021-11-04 16:04:10|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|4
1636041860000|2021-11-04 16:04:20|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|5
1636041870000|2021-11-04 16:04:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1636041880000|2021-11-04 16:04:40|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|3
1636041890000|2021-11-04 16:04:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1636041900000|2021-11-04 16:05:00|1033.3|1028.3|1034|1029|1034.1|1029.1|1033.3|1028.3|8
1636041910000|2021-11-04 16:05:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636041940000|2021-11-04 16:05:40|1034|1029|1033.6|1028.6|1034|1029|1033.6|1028.6|2
1636041950000|2021-11-04 16:05:50|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|3
1636041960000|2021-11-04 16:06:00|1033.5|1028.5|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|4
1636041970000|2021-11-04 16:06:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|12
1636041980000|2021-11-04 16:06:20|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|6
1636041990000|2021-11-04 16:06:30|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|8
1636042000000|2021-11-04 16:06:40|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|8
1636042010000|2021-11-04 16:06:50|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|8
1636042020000|2021-11-04 16:07:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636042030000|2021-11-04 16:07:10|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|8
1636042040000|2021-11-04 16:07:20|1033.8|1028.8|1033.8|1028.8|1034|1029|1033.8|1028.8|3
1636042050000|2021-11-04 16:07:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636042060000|2021-11-04 16:07:40|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|6
1636042080000|2021-11-04 16:08:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|9
1636042090000|2021-11-04 16:08:10|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|2
1636042100000|2021-11-04 16:08:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1636042110000|2021-11-04 16:08:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636042120000|2021-11-04 16:08:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636042130000|2021-11-04 16:08:50|1033.4|1028.4|1033.9|1028.9|1033.9|1028.9|1033.4|1028.4|5
1636042140000|2021-11-04 16:09:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636042160000|2021-11-04 16:09:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1636042170000|2021-11-04 16:09:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636042180000|2021-11-04 16:09:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1636042190000|2021-11-04 16:09:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636042210000|2021-11-04 16:10:10|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1636042220000|2021-11-04 16:10:20|1033.9|1028.9|1033.6|1028.6|1033.9|1028.9|1033.5|1028.5|14
1636042230000|2021-11-04 16:10:30|1033.5|1028.5|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|6
1636042240000|2021-11-04 16:10:40|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|7
1636042250000|2021-11-04 16:10:50|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|5
1636042260000|2021-11-04 16:11:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|4
1636042270000|2021-11-04 16:11:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636042290000|2021-11-04 16:11:30|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1636042300000|2021-11-04 16:11:40|1033.9|1028.9|1034.5|1029.5|1034.5|1029.5|1033.9|1028.9|5
1636042310000|2021-11-04 16:11:50|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1636042320000|2021-11-04 16:12:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|5
1636042340000|2021-11-04 16:12:20|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636042350000|2021-11-04 16:12:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|3
1636042360000|2021-11-04 16:12:40|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|7
1636042370000|2021-11-04 16:12:50|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1636042380000|2021-11-04 16:13:00|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|4
1636042390000|2021-11-04 16:13:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|3
1636042400000|2021-11-04 16:13:20|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|3
1636042410000|2021-11-04 16:13:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1636042420000|2021-11-04 16:13:40|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1636042430000|2021-11-04 16:13:50|1035.9|1030.9|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|9
1636042440000|2021-11-04 16:14:00|1036|1031|1035.6|1030.6|1036|1031|1035.6|1030.6|8
1636042450000|2021-11-04 16:14:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|5
1636042460000|2021-11-04 16:14:20|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|19
1636042470000|2021-11-04 16:14:30|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|3
1636042480000|2021-11-04 16:14:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1636042490000|2021-11-04 16:14:50|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|6
1636042500000|2021-11-04 16:15:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1636042510000|2021-11-04 16:15:10|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1636042530000|2021-11-04 16:15:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636042540000|2021-11-04 16:15:40|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|6
1636042560000|2021-11-04 16:16:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1636042570000|2021-11-04 16:16:10|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636042580000|2021-11-04 16:16:20|1035|1030|1035|1030|1035|1030|1035|1030|1
1636042610000|2021-11-04 16:16:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636042620000|2021-11-04 16:17:00|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1636042640000|2021-11-04 16:17:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636042650000|2021-11-04 16:17:30|1034.8|1029.8|1035.2|1030.2|1035.2|1030.2|1034.8|1029.8|6
1636042660000|2021-11-04 16:17:40|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|4
1636042670000|2021-11-04 16:17:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636042680000|2021-11-04 16:18:00|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|10
1636042690000|2021-11-04 16:18:10|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1636042710000|2021-11-04 16:18:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|8
1636042720000|2021-11-04 16:18:40|1035|1030|1035|1030|1035.1|1030.1|1035|1030|5
1636042740000|2021-11-04 16:19:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1636042750000|2021-11-04 16:19:10|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|5
1636042760000|2021-11-04 16:19:20|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|12
1636042770000|2021-11-04 16:19:30|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|7
1636042790000|2021-11-04 16:19:50|1034.1|1029.1|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|3
1636042800000|2021-11-04 16:20:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1636042810000|2021-11-04 16:20:10|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636042820000|2021-11-04 16:20:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636042860000|2021-11-04 16:21:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636042870000|2021-11-04 16:21:10|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|3
1636042880000|2021-11-04 16:21:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|6
1636042890000|2021-11-04 16:21:30|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|2
1636042900000|2021-11-04 16:21:40|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.9|1028.9|6
1636042910000|2021-11-04 16:21:50|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1636042920000|2021-11-04 16:22:00|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|6
1636042930000|2021-11-04 16:22:10|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|6
1636042940000|2021-11-04 16:22:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636042950000|2021-11-04 16:22:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1636042970000|2021-11-04 16:22:50|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|11
1636042980000|2021-11-04 16:23:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|3
1636042990000|2021-11-04 16:23:10|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1636043010000|2021-11-04 16:23:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|4
1636043030000|2021-11-04 16:23:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636043050000|2021-11-04 16:24:10|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1636043060000|2021-11-04 16:24:20|1034.2|1029.2|1033.9|1028.9|1034.2|1029.2|1033.9|1028.9|20
1636043070000|2021-11-04 16:24:30|1034|1029|1034|1029|1034|1029|1033.9|1028.9|11
1636043080000|2021-11-04 16:24:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1636043090000|2021-11-04 16:24:50|1034.3|1029.3|1034|1029|1034.3|1029.3|1034|1029|2
1636043100000|2021-11-04 16:25:00|1033.9|1028.9|1033.8|1028.8|1034|1029|1033.8|1028.8|10
1636043110000|2021-11-04 16:25:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1636043130000|2021-11-04 16:25:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636043140000|2021-11-04 16:25:40|1034|1029|1034|1029|1034.1|1029.1|1034|1029|11
1636043150000|2021-11-04 16:25:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636043160000|2021-11-04 16:26:00|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|7
1636043180000|2021-11-04 16:26:20|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|2
1636043190000|2021-11-04 16:26:30|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|4
1636043210000|2021-11-04 16:26:50|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|3
1636043220000|2021-11-04 16:27:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1636043230000|2021-11-04 16:27:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|4
1636043240000|2021-11-04 16:27:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636043250000|2021-11-04 16:27:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636043260000|2021-11-04 16:27:40|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1636043270000|2021-11-04 16:27:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1636043280000|2021-11-04 16:28:00|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|3
1636043300000|2021-11-04 16:28:20|1035|1030|1035|1030|1035|1030|1035|1030|1
1636043310000|2021-11-04 16:28:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1636043320000|2021-11-04 16:28:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1636043330000|2021-11-04 16:28:50|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|4
1636043340000|2021-11-04 16:29:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636043350000|2021-11-04 16:29:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1636043370000|2021-11-04 16:29:30|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|2
1636043380000|2021-11-04 16:29:40|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|10
1636043390000|2021-11-04 16:29:50|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|5
1636043400000|2021-11-04 16:30:00|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|5
1636043410000|2021-11-04 16:30:10|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|10
1636043420000|2021-11-04 16:30:20|1035.1|1030.1|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|3
1636043430000|2021-11-04 16:30:30|1034.7|1029.7|1034.4|1029.4|1034.8|1029.8|1034.3|1029.3|8
1636043440000|2021-11-04 16:30:40|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.3|1029.3|21
1636043450000|2021-11-04 16:30:50|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.1|1029.1|5
1636043460000|2021-11-04 16:31:00|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|6
1636043490000|2021-11-04 16:31:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|5
1636043500000|2021-11-04 16:31:40|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1636043510000|2021-11-04 16:31:50|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|2
1636043520000|2021-11-04 16:32:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|4
1636043530000|2021-11-04 16:32:10|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|6
1636043540000|2021-11-04 16:32:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|10
1636043550000|2021-11-04 16:32:30|1035|1030|1035|1030|1035.1|1030.1|1035|1030|5
1636043560000|2021-11-04 16:32:40|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|9
1636043570000|2021-11-04 16:32:50|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1636043580000|2021-11-04 16:33:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1636043590000|2021-11-04 16:33:10|1034.8|1029.8|1035.2|1030.2|1035.2|1030.2|1034.8|1029.8|5
1636043610000|2021-11-04 16:33:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1636043620000|2021-11-04 16:33:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636043630000|2021-11-04 16:33:50|1035.4|1030.4|1035.9|1030.9|1035.9|1030.9|1035.2|1030.2|7
1636043640000|2021-11-04 16:34:00|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1636043650000|2021-11-04 16:34:10|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1636043660000|2021-11-04 16:34:20|1035.9|1030.9|1036.5|1031.5|1036.6|1031.6|1035.9|1030.9|5
1636043670000|2021-11-04 16:34:30|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1636043680000|2021-11-04 16:34:40|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|12
1636043690000|2021-11-04 16:34:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1636043700000|2021-11-04 16:35:00|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636043710000|2021-11-04 16:35:10|1036.7|1031.7|1036.3|1031.3|1036.7|1031.7|1036.3|1031.3|2
1636043730000|2021-11-04 16:35:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|5
1636043740000|2021-11-04 16:35:40|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|3
1636043750000|2021-11-04 16:35:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636043760000|2021-11-04 16:36:00|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|2
1636043770000|2021-11-04 16:36:10|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|4
1636043780000|2021-11-04 16:36:20|1036.6|1031.6|1036.2|1031.2|1036.6|1031.6|1036.1|1031.1|10
1636043800000|2021-11-04 16:36:40|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|8
1636043810000|2021-11-04 16:36:50|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|8
1636043860000|2021-11-04 16:37:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636043870000|2021-11-04 16:37:50|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1636043880000|2021-11-04 16:38:00|1036.7|1031.7|1036.6|1031.6|1036.8|1031.8|1036.5|1031.5|9
1636043890000|2021-11-04 16:38:10|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1636043900000|2021-11-04 16:38:20|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1636043930000|2021-11-04 16:38:50|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|5
1636043940000|2021-11-04 16:39:00|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|4
1636043950000|2021-11-04 16:39:10|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|6
1636043960000|2021-11-04 16:39:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|9
1636043970000|2021-11-04 16:39:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|10
1636043990000|2021-11-04 16:39:50|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1636044020000|2021-11-04 16:40:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1636044030000|2021-11-04 16:40:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1636044040000|2021-11-04 16:40:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636044050000|2021-11-04 16:40:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|7
1636044060000|2021-11-04 16:41:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|9
1636044070000|2021-11-04 16:41:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1636044080000|2021-11-04 16:41:20|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|6
1636044090000|2021-11-04 16:41:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|7
1636044100000|2021-11-04 16:41:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|6
1636044110000|2021-11-04 16:41:50|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|6
1636044120000|2021-11-04 16:42:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|4
1636044150000|2021-11-04 16:42:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636044160000|2021-11-04 16:42:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636044170000|2021-11-04 16:42:50|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|10
1636044180000|2021-11-04 16:43:00|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1636044190000|2021-11-04 16:43:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|11
1636044220000|2021-11-04 16:43:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|7
1636044230000|2021-11-04 16:43:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|13
1636044240000|2021-11-04 16:44:00|1035.1|1030.1|1035|1030|1035.2|1030.2|1035|1030|4
1636044250000|2021-11-04 16:44:10|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|3
1636044260000|2021-11-04 16:44:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636044270000|2021-11-04 16:44:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636044280000|2021-11-04 16:44:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636044290000|2021-11-04 16:44:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636044300000|2021-11-04 16:45:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636044310000|2021-11-04 16:45:10|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|9
1636044320000|2021-11-04 16:45:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1636044330000|2021-11-04 16:45:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|12
1636044340000|2021-11-04 16:45:40|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1636044350000|2021-11-04 16:45:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|12
1636044360000|2021-11-04 16:46:00|1034.6|1029.6|1034.3|1029.3|1034.6|1029.6|1034.3|1029.3|4
1636044370000|2021-11-04 16:46:10|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034|1029|6
1636044380000|2021-11-04 16:46:20|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|9
1636044390000|2021-11-04 16:46:30|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|7
1636044400000|2021-11-04 16:46:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1636044410000|2021-11-04 16:46:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|6
1636044420000|2021-11-04 16:47:00|1033.6|1028.6|1034.1|1029.1|1034.1|1029.1|1033.6|1028.6|8
1636044430000|2021-11-04 16:47:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1636044440000|2021-11-04 16:47:20|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1636044460000|2021-11-04 16:47:40|1034.2|1029.2|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|8
1636044470000|2021-11-04 16:47:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636044480000|2021-11-04 16:48:00|1034|1029|1033.9|1028.9|1034|1029|1033.8|1028.8|4
1636044490000|2021-11-04 16:48:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|5
1636044500000|2021-11-04 16:48:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|5
1636044550000|2021-11-04 16:49:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636044600000|2021-11-04 16:50:00|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1636044610000|2021-11-04 16:50:10|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1636044620000|2021-11-04 16:50:20|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|6
1636044630000|2021-11-04 16:50:30|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1636044640000|2021-11-04 16:50:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636044650000|2021-11-04 16:50:50|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|8
1636044660000|2021-11-04 16:51:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|5
1636044670000|2021-11-04 16:51:10|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|9
1636044680000|2021-11-04 16:51:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|10
1636044690000|2021-11-04 16:51:30|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636044700000|2021-11-04 16:51:40|1034|1029|1033.6|1028.6|1034|1029|1033.5|1028.5|9
1636044710000|2021-11-04 16:51:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|4
1636044720000|2021-11-04 16:52:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1636044740000|2021-11-04 16:52:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636044770000|2021-11-04 16:52:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636044780000|2021-11-04 16:53:00|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636044790000|2021-11-04 16:53:10|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|6
1636044800000|2021-11-04 16:53:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1636044810000|2021-11-04 16:53:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|21
1636044820000|2021-11-04 16:53:40|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|6
1636044830000|2021-11-04 16:53:50|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1636044840000|2021-11-04 16:54:00|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|5
1636044850000|2021-11-04 16:54:10|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|8
1636044860000|2021-11-04 16:54:20|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1636044870000|2021-11-04 16:54:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636044900000|2021-11-04 16:55:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1636044910000|2021-11-04 16:55:10|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|3
1636044920000|2021-11-04 16:55:20|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|8
1636044930000|2021-11-04 16:55:30|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1636044950000|2021-11-04 16:55:50|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|6
1636044960000|2021-11-04 16:56:00|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|12
1636044970000|2021-11-04 16:56:10|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|5
1636044980000|2021-11-04 16:56:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636045010000|2021-11-04 16:56:50|1031.6|1026.6|1031.9|1026.9|1031.9|1026.9|1031.6|1026.6|4
1636045020000|2021-11-04 16:57:00|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|4
1636045030000|2021-11-04 16:57:10|1032.1|1027.1|1032.7|1027.7|1032.7|1027.7|1032.1|1027.1|4
1636045040000|2021-11-04 16:57:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|6
1636045050000|2021-11-04 16:57:30|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|7
1636045060000|2021-11-04 16:57:40|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1636045070000|2021-11-04 16:57:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636045080000|2021-11-04 16:58:00|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1636045090000|2021-11-04 16:58:10|1033|1028|1032.8|1027.8|1033|1028|1032.7|1027.7|12
1636045100000|2021-11-04 16:58:20|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1636045110000|2021-11-04 16:58:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636045120000|2021-11-04 16:58:40|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|3
1636045130000|2021-11-04 16:58:50|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|3
1636045140000|2021-11-04 16:59:00|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|6
1636045150000|2021-11-04 16:59:10|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|6
1636045160000|2021-11-04 16:59:20|1032|1027|1032|1027|1032.1|1027.1|1032|1027|7
1636045170000|2021-11-04 16:59:30|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.8|1026.8|9
1636045180000|2021-11-04 16:59:40|1031.8|1026.8|1031.9|1026.9|1032|1027|1031.8|1026.8|6
1636045190000|2021-11-04 16:59:50|1032|1027|1032|1027|1032|1027|1031.9|1026.9|3
1636045200000|2021-11-04 17:00:00|1032.1|1027.1|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|6
1636045210000|2021-11-04 17:00:10|1032.1|1027.1|1032|1027|1032.2|1027.2|1032|1027|3
1636045220000|2021-11-04 17:00:20|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|6
1636045240000|2021-11-04 17:00:40|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1636045250000|2021-11-04 17:00:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636045260000|2021-11-04 17:01:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|7
1636045270000|2021-11-04 17:01:10|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|4
1636045280000|2021-11-04 17:01:20|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|6
1636045290000|2021-11-04 17:01:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1636045300000|2021-11-04 17:01:40|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|7
1636045310000|2021-11-04 17:01:50|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|7
1636045340000|2021-11-04 17:02:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1636045350000|2021-11-04 17:02:30|1031.5|1026.5|1032.2|1027.2|1032.2|1027.2|1031.5|1026.5|7
1636045380000|2021-11-04 17:03:00|1032|1027|1031.7|1026.7|1032.1|1027.1|1031.7|1026.7|13
1636045390000|2021-11-04 17:03:10|1031.6|1026.6|1031.8|1026.8|1031.9|1026.9|1031.6|1026.6|5
1636045400000|2021-11-04 17:03:20|1031.7|1026.7|1031.8|1026.8|1031.9|1026.9|1031.7|1026.7|6
1636045410000|2021-11-04 17:03:30|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636045420000|2021-11-04 17:03:40|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|3
1636045430000|2021-11-04 17:03:50|1032|1027|1032|1027|1032.1|1027.1|1032|1027|3
1636045440000|2021-11-04 17:04:00|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.8|1026.8|7
1636045450000|2021-11-04 17:04:10|1032|1027|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|3
1636045460000|2021-11-04 17:04:20|1032|1027|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|10
1636045470000|2021-11-04 17:04:30|1032|1027|1032.1|1027.1|1032.2|1027.2|1032|1027|4
1636045480000|2021-11-04 17:04:40|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|2
1636045490000|2021-11-04 17:04:50|1032|1027|1031.9|1026.9|1032.1|1027.1|1031.7|1026.7|9
1636045500000|2021-11-04 17:05:00|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.8|1026.8|4
1636045510000|2021-11-04 17:05:10|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032.1|1027.1|3
1636045520000|2021-11-04 17:05:20|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|11
1636045530000|2021-11-04 17:05:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|7
1636045540000|2021-11-04 17:05:40|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.2|1027.2|4
1636045550000|2021-11-04 17:05:50|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|8
1636045560000|2021-11-04 17:06:00|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|5
1636045570000|2021-11-04 17:06:10|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636045580000|2021-11-04 17:06:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636045600000|2021-11-04 17:06:40|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|3
1636045610000|2021-11-04 17:06:50|1032.9|1027.9|1033|1028|1033|1028|1032.8|1027.8|12
1636045620000|2021-11-04 17:07:00|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1636045630000|2021-11-04 17:07:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636045640000|2021-11-04 17:07:20|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|9
1636045650000|2021-11-04 17:07:30|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636045660000|2021-11-04 17:07:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636045670000|2021-11-04 17:07:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1636045680000|2021-11-04 17:08:00|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1032.8|1027.8|10
1636045690000|2021-11-04 17:08:10|1033.2|1028.2|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|5
1636045700000|2021-11-04 17:08:20|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|6
1636045710000|2021-11-04 17:08:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636045720000|2021-11-04 17:08:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|4
1636045730000|2021-11-04 17:08:50|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1636045740000|2021-11-04 17:09:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636045750000|2021-11-04 17:09:10|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|5
1636045760000|2021-11-04 17:09:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1636045770000|2021-11-04 17:09:30|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1636045780000|2021-11-04 17:09:40|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1636045790000|2021-11-04 17:09:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636045800000|2021-11-04 17:10:00|1033.2|1028.2|1033.6|1028.6|1033.6|1028.6|1033.2|1028.2|4
1636045810000|2021-11-04 17:10:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1636045820000|2021-11-04 17:10:20|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1636045830000|2021-11-04 17:10:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1636045840000|2021-11-04 17:10:40|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.2|1028.2|12
1636045860000|2021-11-04 17:11:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|15
1636045870000|2021-11-04 17:11:10|1033.2|1028.2|1033.5|1028.5|1033.5|1028.5|1033.2|1028.2|4
1636045880000|2021-11-04 17:11:20|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1636045890000|2021-11-04 17:11:30|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|13
1636045900000|2021-11-04 17:11:40|1033.4|1028.4|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|5
1636045910000|2021-11-04 17:11:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1636045920000|2021-11-04 17:12:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|6
1636045930000|2021-11-04 17:12:10|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|8
1636045940000|2021-11-04 17:12:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|5
1636045960000|2021-11-04 17:12:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1636045980000|2021-11-04 17:13:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636045990000|2021-11-04 17:13:10|1033|1028|1033|1028|1033|1028|1033|1028|1
1636046000000|2021-11-04 17:13:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636046010000|2021-11-04 17:13:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636046020000|2021-11-04 17:13:40|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|6
1636046030000|2021-11-04 17:13:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|5
1636046040000|2021-11-04 17:14:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636046060000|2021-11-04 17:14:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636046080000|2021-11-04 17:14:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636046100000|2021-11-04 17:15:00|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|5
1636046180000|2021-11-04 17:16:20|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|5
1636046190000|2021-11-04 17:16:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636046200000|2021-11-04 17:16:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636046230000|2021-11-04 17:17:10|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1636046240000|2021-11-04 17:17:20|1033.4|1028.4|1033|1028|1033.4|1028.4|1032.8|1027.8|9
1636046250000|2021-11-04 17:17:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1636046260000|2021-11-04 17:17:40|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|3
1636046290000|2021-11-04 17:18:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636046310000|2021-11-04 17:18:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1636046320000|2021-11-04 17:18:40|1033.5|1028.5|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|10
1636046330000|2021-11-04 17:18:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|8
1636046350000|2021-11-04 17:19:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1636046360000|2021-11-04 17:19:20|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|4
1636046370000|2021-11-04 17:19:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1636046380000|2021-11-04 17:19:40|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|6
1636046400000|2021-11-04 17:20:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636046410000|2021-11-04 17:20:10|1034|1029|1034.1|1029.1|1034.2|1029.2|1034|1029|3
1636046420000|2021-11-04 17:20:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|9
1636046430000|2021-11-04 17:20:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636046440000|2021-11-04 17:20:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1636046460000|2021-11-04 17:21:00|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.5|1028.5|10
1636046480000|2021-11-04 17:21:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636046490000|2021-11-04 17:21:30|1033.5|1028.5|1033|1028|1033.5|1028.5|1033|1028|7
1636046500000|2021-11-04 17:21:40|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|2
1636046510000|2021-11-04 17:21:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1636046520000|2021-11-04 17:22:00|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032.4|1027.4|7
1636046530000|2021-11-04 17:22:10|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1636046540000|2021-11-04 17:22:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636046560000|2021-11-04 17:22:40|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|7
1636046570000|2021-11-04 17:22:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636046580000|2021-11-04 17:23:00|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1636046590000|2021-11-04 17:23:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|3
1636046610000|2021-11-04 17:23:30|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1636046620000|2021-11-04 17:23:40|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|5
1636046630000|2021-11-04 17:23:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636046640000|2021-11-04 17:24:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636046650000|2021-11-04 17:24:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636046660000|2021-11-04 17:24:20|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1636046670000|2021-11-04 17:24:30|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1636046680000|2021-11-04 17:24:40|1032.3|1027.3|1032|1027|1032.5|1027.5|1032|1027|13
1636046690000|2021-11-04 17:24:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|3
1636046700000|2021-11-04 17:25:00|1032|1027|1032|1027|1032|1027|1032|1027|1
1636046750000|2021-11-04 17:25:50|1031.8|1026.8|1031.9|1026.9|1032|1027|1031.8|1026.8|4
1636046760000|2021-11-04 17:26:00|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032.1|1027.1|6
1636046770000|2021-11-04 17:26:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|6
1636046790000|2021-11-04 17:26:30|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|7
1636046800000|2021-11-04 17:26:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636046830000|2021-11-04 17:27:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|4
1636046840000|2021-11-04 17:27:20|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1636046850000|2021-11-04 17:27:30|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1636046880000|2021-11-04 17:28:00|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1636046890000|2021-11-04 17:28:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636046900000|2021-11-04 17:28:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1636046910000|2021-11-04 17:28:30|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|5
1636046920000|2021-11-04 17:28:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636046930000|2021-11-04 17:28:50|1032.2|1027.2|1032.4|1027.4|1032.5|1027.5|1032.2|1027.2|8
1636046940000|2021-11-04 17:29:00|1032.3|1027.3|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|3
1636046950000|2021-11-04 17:29:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636046960000|2021-11-04 17:29:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1636046970000|2021-11-04 17:29:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|6
1636046990000|2021-11-04 17:29:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636047000000|2021-11-04 17:30:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|11
1636047010000|2021-11-04 17:30:10|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1636047020000|2021-11-04 17:30:20|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|10
1636047030000|2021-11-04 17:30:30|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1636047040000|2021-11-04 17:30:40|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1636047050000|2021-11-04 17:30:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1636047080000|2021-11-04 17:31:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1636047090000|2021-11-04 17:31:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1636047100000|2021-11-04 17:31:40|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|4
1636047110000|2021-11-04 17:31:50|1033|1028|1032.7|1027.7|1033|1028|1032.7|1027.7|3
1636047160000|2021-11-04 17:32:40|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1636047170000|2021-11-04 17:32:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|9
1636047180000|2021-11-04 17:33:00|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|5
1636047190000|2021-11-04 17:33:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|7
1636047200000|2021-11-04 17:33:20|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|11
1636047220000|2021-11-04 17:33:40|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1636047230000|2021-11-04 17:33:50|1032.3|1027.3|1032.2|1027.2|1032.4|1027.4|1032.2|1027.2|4
1636047240000|2021-11-04 17:34:00|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.1|1027.1|7
1636047250000|2021-11-04 17:34:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636047260000|2021-11-04 17:34:20|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1636047280000|2021-11-04 17:34:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636047300000|2021-11-04 17:35:00|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1636047310000|2021-11-04 17:35:10|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636047340000|2021-11-04 17:35:40|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|11
1636047350000|2021-11-04 17:35:50|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|12
1636047360000|2021-11-04 17:36:00|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1636047370000|2021-11-04 17:36:10|1032.2|1027.2|1032|1027|1032.2|1027.2|1032|1027|2
1636047410000|2021-11-04 17:36:50|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636047420000|2021-11-04 17:37:00|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|4
1636047440000|2021-11-04 17:37:20|1032|1027|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|14
1636047450000|2021-11-04 17:37:30|1032|1027|1032|1027|1032.1|1027.1|1032|1027|9
1636047460000|2021-11-04 17:37:40|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|14
1636047470000|2021-11-04 17:37:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|7
1636047480000|2021-11-04 17:38:00|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|3
1636047530000|2021-11-04 17:38:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636047540000|2021-11-04 17:39:00|1032|1027|1031.8|1026.8|1032.1|1027.1|1031.8|1026.8|14
1636047560000|2021-11-04 17:39:20|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636047570000|2021-11-04 17:39:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636047600000|2021-11-04 17:40:00|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|12
1636047610000|2021-11-04 17:40:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|3
1636047630000|2021-11-04 17:40:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636047640000|2021-11-04 17:40:40|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|8
1636047650000|2021-11-04 17:40:50|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|21
1636047660000|2021-11-04 17:41:00|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|19
1636047670000|2021-11-04 17:41:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|7
1636047680000|2021-11-04 17:41:20|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|4
1636047690000|2021-11-04 17:41:30|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|3
1636047700000|2021-11-04 17:41:40|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|3
1636047740000|2021-11-04 17:42:20|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636047750000|2021-11-04 17:42:30|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|5
1636047760000|2021-11-04 17:42:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1636047770000|2021-11-04 17:42:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|5
1636047780000|2021-11-04 17:43:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1636047790000|2021-11-04 17:43:10|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|10
1636047800000|2021-11-04 17:43:20|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|11
1636047830000|2021-11-04 17:43:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|3
1636047840000|2021-11-04 17:44:00|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1636047850000|2021-11-04 17:44:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|5
1636047890000|2021-11-04 17:44:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1636047900000|2021-11-04 17:45:00|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|8
1636047910000|2021-11-04 17:45:10|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636047920000|2021-11-04 17:45:20|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|4
1636047930000|2021-11-04 17:45:30|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|10
1636047940000|2021-11-04 17:45:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|7
1636047950000|2021-11-04 17:45:50|1031.3|1026.3|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|4
1636047960000|2021-11-04 17:46:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|6
1636047970000|2021-11-04 17:46:10|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|3
1636047980000|2021-11-04 17:46:20|1031.2|1026.2|1031|1026|1031.2|1026.2|1031|1026|3
1636048000000|2021-11-04 17:46:40|1031.1|1026.1|1031.1|1026.1|1031.3|1026.3|1031|1026|6
1636048010000|2021-11-04 17:46:50|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|6
1636048020000|2021-11-04 17:47:00|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|3
1636048030000|2021-11-04 17:47:10|1031|1026|1031.4|1026.4|1031.4|1026.4|1031|1026|5
1636048040000|2021-11-04 17:47:20|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1636048050000|2021-11-04 17:47:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1636048060000|2021-11-04 17:47:40|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|5
1636048070000|2021-11-04 17:47:50|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1636048080000|2021-11-04 17:48:00|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|7
1636048090000|2021-11-04 17:48:10|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|6
1636048100000|2021-11-04 17:48:20|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|8
1636048110000|2021-11-04 17:48:30|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|6
1636048130000|2021-11-04 17:48:50|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|8
1636048140000|2021-11-04 17:49:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|8
1636048150000|2021-11-04 17:49:10|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|2
1636048160000|2021-11-04 17:49:20|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|4
1636048180000|2021-11-04 17:49:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636048200000|2021-11-04 17:50:00|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.2|1026.2|7
1636048210000|2021-11-04 17:50:10|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|2
1636048220000|2021-11-04 17:50:20|1031.6|1026.6|1031.8|1026.8|1031.8|1026.8|1031.6|1026.6|11
1636048230000|2021-11-04 17:50:30|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|3
1636048240000|2021-11-04 17:50:40|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|12
1636048250000|2021-11-04 17:50:50|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1636048260000|2021-11-04 17:51:00|1031.4|1026.4|1031.3|1026.3|1031.5|1026.5|1031.2|1026.2|14
1636048270000|2021-11-04 17:51:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636048280000|2021-11-04 17:51:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1636048290000|2021-11-04 17:51:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1636048300000|2021-11-04 17:51:40|1031.5|1026.5|1031.1|1026.1|1031.5|1026.5|1031.1|1026.1|15
1636048310000|2021-11-04 17:51:50|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|2
1636048320000|2021-11-04 17:52:00|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|2
1636048350000|2021-11-04 17:52:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636048360000|2021-11-04 17:52:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|3
1636048370000|2021-11-04 17:52:50|1031|1026|1031|1026|1031|1026|1030.9|1025.9|3
1636048380000|2021-11-04 17:53:00|1031.1|1026.1|1031.3|1026.3|1031.4|1026.4|1031.1|1026.1|3
1636048390000|2021-11-04 17:53:10|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|13
1636048400000|2021-11-04 17:53:20|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|8
1636048410000|2021-11-04 17:53:30|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|6
1636048420000|2021-11-04 17:53:40|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|7
1636048430000|2021-11-04 17:53:50|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|9
1636048440000|2021-11-04 17:54:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636048450000|2021-11-04 17:54:10|1031.2|1026.2|1031.4|1026.4|1031.4|1026.4|1031.2|1026.2|2
1636048460000|2021-11-04 17:54:20|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1636048470000|2021-11-04 17:54:30|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636048480000|2021-11-04 17:54:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636048490000|2021-11-04 17:54:50|1032|1027|1032|1027|1032|1027|1032|1027|1
1636048510000|2021-11-04 17:55:10|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636048520000|2021-11-04 17:55:20|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1636048530000|2021-11-04 17:55:30|1032.1|1027.1|1031.8|1026.8|1032.1|1027.1|1031.7|1026.7|5
1636048540000|2021-11-04 17:55:40|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|13
1636048550000|2021-11-04 17:55:50|1031.6|1026.6|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|10
1636048560000|2021-11-04 17:56:00|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|10
1636048570000|2021-11-04 17:56:10|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|15
1636048580000|2021-11-04 17:56:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|12
1636048590000|2021-11-04 17:56:30|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|22
1636048600000|2021-11-04 17:56:40|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1636048610000|2021-11-04 17:56:50|1031.4|1026.4|1031.8|1026.8|1031.9|1026.9|1031.3|1026.3|7
1636048630000|2021-11-04 17:57:10|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1636048640000|2021-11-04 17:57:20|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1636048670000|2021-11-04 17:57:50|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|4
1636048690000|2021-11-04 17:58:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|7
1636048700000|2021-11-04 17:58:20|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.9|1026.9|7
1636048710000|2021-11-04 17:58:30|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|5
1636048720000|2021-11-04 17:58:40|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|4
1636048760000|2021-11-04 17:59:20|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|10
1636048770000|2021-11-04 17:59:30|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|8
1636048780000|2021-11-04 17:59:40|1032|1027|1031.7|1026.7|1032|1027|1031.7|1026.7|11
1636048790000|2021-11-04 17:59:50|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|8
1636048800000|2021-11-04 18:00:00|1031.8|1026.8|1032|1027|1032|1027|1031.7|1026.7|9
1636048810000|2021-11-04 18:00:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636048820000|2021-11-04 18:00:20|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636048830000|2021-11-04 18:00:30|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1636048860000|2021-11-04 18:01:00|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636048870000|2021-11-04 18:01:10|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1636048890000|2021-11-04 18:01:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636048910000|2021-11-04 18:01:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636048920000|2021-11-04 18:02:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636048930000|2021-11-04 18:02:10|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1636048940000|2021-11-04 18:02:20|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.8|1026.8|7
1636048950000|2021-11-04 18:02:30|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|6
1636048970000|2021-11-04 18:02:50|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|4
1636048980000|2021-11-04 18:03:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|7
1636048990000|2021-11-04 18:03:10|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1636049000000|2021-11-04 18:03:20|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1636049020000|2021-11-04 18:03:40|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|5
1636049030000|2021-11-04 18:03:50|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|10
1636049040000|2021-11-04 18:04:00|1031.5|1026.5|1031.3|1026.3|1031.6|1026.6|1031.3|1026.3|7
1636049050000|2021-11-04 18:04:10|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|4
1636049060000|2021-11-04 18:04:20|1031|1026|1030.8|1025.8|1031|1026|1030.8|1025.8|11
1636049090000|2021-11-04 18:04:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636049100000|2021-11-04 18:05:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|4
1636049110000|2021-11-04 18:05:10|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|4
1636049120000|2021-11-04 18:05:20|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|8
1636049130000|2021-11-04 18:05:30|1030.8|1025.8|1031|1026|1031|1026|1030.8|1025.8|3
1636049140000|2021-11-04 18:05:40|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1636049150000|2021-11-04 18:05:50|1031|1026|1030.8|1025.8|1031|1026|1030.8|1025.8|3
1636049160000|2021-11-04 18:06:00|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|7
1636049170000|2021-11-04 18:06:10|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1636049180000|2021-11-04 18:06:20|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636049190000|2021-11-04 18:06:30|1030.7|1025.7|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|7
1636049200000|2021-11-04 18:06:40|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.5|1025.5|6
1636049210000|2021-11-04 18:06:50|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636049230000|2021-11-04 18:07:10|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|8
1636049240000|2021-11-04 18:07:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636049250000|2021-11-04 18:07:30|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|4
1636049260000|2021-11-04 18:07:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|5
1636049270000|2021-11-04 18:07:50|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1030.4|1025.4|7
1636049290000|2021-11-04 18:08:10|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636049310000|2021-11-04 18:08:30|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636049320000|2021-11-04 18:08:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|3
1636049330000|2021-11-04 18:08:50|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|7
1636049340000|2021-11-04 18:09:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|8
1636049350000|2021-11-04 18:09:10|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1636049360000|2021-11-04 18:09:20|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1636049370000|2021-11-04 18:09:30|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1636049380000|2021-11-04 18:09:40|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1636049400000|2021-11-04 18:10:00|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1636049410000|2021-11-04 18:10:10|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|7
1636049420000|2021-11-04 18:10:20|1031|1026|1031.3|1026.3|1031.3|1026.3|1031|1026|4
1636049430000|2021-11-04 18:10:30|1031.2|1026.2|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|4
1636049440000|2021-11-04 18:10:40|1031.2|1026.2|1031.4|1026.4|1031.5|1026.5|1031.2|1026.2|4
1636049450000|2021-11-04 18:10:50|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|4
1636049460000|2021-11-04 18:11:00|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1636049470000|2021-11-04 18:11:10|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|6
1636049480000|2021-11-04 18:11:20|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031|1026|7
1636049490000|2021-11-04 18:11:30|1031|1026|1031|1026|1031|1026|1031|1026|1
1636049500000|2021-11-04 18:11:40|1031.1|1026.1|1031.4|1026.4|1031.4|1026.4|1031|1026|4
1636049510000|2021-11-04 18:11:50|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.3|1026.3|9
1636049520000|2021-11-04 18:12:00|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|3
1636049530000|2021-11-04 18:12:10|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636049540000|2021-11-04 18:12:20|1031.8|1026.8|1032|1027|1032|1027|1031.7|1026.7|4
1636049550000|2021-11-04 18:12:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|3
1636049570000|2021-11-04 18:12:50|1032|1027|1032.1|1027.1|1032.1|1027.1|1032|1027|4
1636049580000|2021-11-04 18:13:00|1032|1027|1032|1027|1032.1|1027.1|1032|1027|5
1636049600000|2021-11-04 18:13:20|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1636049610000|2021-11-04 18:13:30|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|12
1636049620000|2021-11-04 18:13:40|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|10
1636049630000|2021-11-04 18:13:50|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|5
1636049640000|2021-11-04 18:14:00|1032.1|1027.1|1032.2|1027.2|1032.4|1027.4|1032|1027|12
1636049660000|2021-11-04 18:14:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636049670000|2021-11-04 18:14:30|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1636049680000|2021-11-04 18:14:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636049690000|2021-11-04 18:14:50|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|5
1636049700000|2021-11-04 18:15:00|1032.2|1027.2|1032|1027|1032.3|1027.3|1032|1027|11
1636049710000|2021-11-04 18:15:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636049720000|2021-11-04 18:15:20|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1636049740000|2021-11-04 18:15:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1636049750000|2021-11-04 18:15:50|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.8|1026.8|9
1636049760000|2021-11-04 18:16:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636049770000|2021-11-04 18:16:10|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|3
1636049780000|2021-11-04 18:16:20|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.5|1026.5|9
1636049790000|2021-11-04 18:16:30|1031.5|1026.5|1031.2|1026.2|1031.5|1026.5|1031.2|1026.2|4
1636049820000|2021-11-04 18:17:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1636049840000|2021-11-04 18:17:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636049850000|2021-11-04 18:17:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|5
1636049860000|2021-11-04 18:17:40|1031.3|1026.3|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|3
1636049870000|2021-11-04 18:17:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636049880000|2021-11-04 18:18:00|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|5
1636049890000|2021-11-04 18:18:10|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1636049900000|2021-11-04 18:18:20|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|4
1636049910000|2021-11-04 18:18:30|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|4
1636049930000|2021-11-04 18:18:50|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|2
1636049950000|2021-11-04 18:19:10|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636049970000|2021-11-04 18:19:30|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|5
1636049990000|2021-11-04 18:19:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|7
1636050000000|2021-11-04 18:20:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|3
1636050010000|2021-11-04 18:20:10|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|4
1636050030000|2021-11-04 18:20:30|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|2
1636050040000|2021-11-04 18:20:40|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|11
1636050050000|2021-11-04 18:20:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|13
1636050060000|2021-11-04 18:21:00|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636050070000|2021-11-04 18:21:10|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1636050080000|2021-11-04 18:21:20|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1636050090000|2021-11-04 18:21:30|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1636050100000|2021-11-04 18:21:40|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|3
1636050120000|2021-11-04 18:22:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|8
1636050130000|2021-11-04 18:22:10|1031.3|1026.3|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|4
1636050140000|2021-11-04 18:22:20|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|3
1636050160000|2021-11-04 18:22:40|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|7
1636050170000|2021-11-04 18:22:50|1031|1026|1031|1026|1031|1026|1030.9|1025.9|5
1636050180000|2021-11-04 18:23:00|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|6
1636050200000|2021-11-04 18:23:20|1031.1|1026.1|1031.5|1026.5|1031.5|1026.5|1031.1|1026.1|5
1636050210000|2021-11-04 18:23:30|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1636050220000|2021-11-04 18:23:40|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|4
1636050240000|2021-11-04 18:24:00|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031|1026|8
1636050300000|2021-11-04 18:25:00|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636050310000|2021-11-04 18:25:10|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|3
1636050320000|2021-11-04 18:25:20|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.1|1026.1|8
1636050330000|2021-11-04 18:25:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|6
1636050350000|2021-11-04 18:25:50|1031.1|1026.1|1031.7|1026.7|1031.7|1026.7|1031.1|1026.1|3
1636050360000|2021-11-04 18:26:00|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1031.6|1026.6|4
1636050370000|2021-11-04 18:26:10|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.5|1026.5|11
1636050380000|2021-11-04 18:26:20|1031.6|1026.6|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|10
1636050400000|2021-11-04 18:26:40|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|2
1636050410000|2021-11-04 18:26:50|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|6
1636050420000|2021-11-04 18:27:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|5
1636050430000|2021-11-04 18:27:10|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|10
1636050440000|2021-11-04 18:27:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636050450000|2021-11-04 18:27:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1636050460000|2021-11-04 18:27:40|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1636050470000|2021-11-04 18:27:50|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1636050480000|2021-11-04 18:28:00|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|6
1636050490000|2021-11-04 18:28:10|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|2
1636050530000|2021-11-04 18:28:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1636050540000|2021-11-04 18:29:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|13
1636050560000|2021-11-04 18:29:20|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1636050570000|2021-11-04 18:29:30|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|9
1636050580000|2021-11-04 18:29:40|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|7
1636050590000|2021-11-04 18:29:50|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.1|1026.1|4
1636050600000|2021-11-04 18:30:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|9
1636050610000|2021-11-04 18:30:10|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|19
1636050620000|2021-11-04 18:30:20|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|6
1636050640000|2021-11-04 18:30:40|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|9
1636050650000|2021-11-04 18:30:50|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|2
1636050660000|2021-11-04 18:31:00|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|3
1636050670000|2021-11-04 18:31:10|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1636050710000|2021-11-04 18:31:50|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|4
1636050720000|2021-11-04 18:32:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636050750000|2021-11-04 18:32:30|1031|1026|1031|1026|1031.1|1026.1|1031|1026|9
1636050790000|2021-11-04 18:33:10|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|12
1636050800000|2021-11-04 18:33:20|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|8
1636050820000|2021-11-04 18:33:40|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|9
1636050830000|2021-11-04 18:33:50|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1636050840000|2021-11-04 18:34:00|1031|1026|1030.8|1025.8|1031|1026|1030.8|1025.8|4
1636050850000|2021-11-04 18:34:10|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|6
1636050860000|2021-11-04 18:34:20|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.8|1025.8|19
1636050870000|2021-11-04 18:34:30|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1636050890000|2021-11-04 18:34:50|1031|1026|1031|1026|1031|1026|1030.9|1025.9|3
1636050900000|2021-11-04 18:35:00|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636050910000|2021-11-04 18:35:10|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636050960000|2021-11-04 18:36:00|1031|1026|1031|1026|1031|1026|1030.9|1025.9|3
1636050980000|2021-11-04 18:36:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|3
1636050990000|2021-11-04 18:36:30|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|4
1636051000000|2021-11-04 18:36:40|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|8
1636051010000|2021-11-04 18:36:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636051020000|2021-11-04 18:37:00|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|4
1636051030000|2021-11-04 18:37:10|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636051040000|2021-11-04 18:37:20|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|2
1636051050000|2021-11-04 18:37:30|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031.1|1026.1|2
1636051080000|2021-11-04 18:38:00|1031|1026|1031|1026|1031|1026|1030.9|1025.9|5
1636051090000|2021-11-04 18:38:10|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636051100000|2021-11-04 18:38:20|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|5
1636051110000|2021-11-04 18:38:30|1031|1026|1031|1026|1031|1026|1031|1026|1
1636051120000|2021-11-04 18:38:40|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636051130000|2021-11-04 18:38:50|1030.9|1025.9|1031|1026|1031|1026|1030.8|1025.8|6
1636051140000|2021-11-04 18:39:00|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1636051150000|2021-11-04 18:39:10|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636051170000|2021-11-04 18:39:30|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|12
1636051190000|2021-11-04 18:39:50|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|3
1636051200000|2021-11-04 18:40:00|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|6
1636051220000|2021-11-04 18:40:20|1030.7|1025.7|1030.4|1025.4|1030.7|1025.7|1030.4|1025.4|2
1636051230000|2021-11-04 18:40:30|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1636051270000|2021-11-04 18:41:10|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636051300000|2021-11-04 18:41:40|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|4
1636051330000|2021-11-04 18:42:10|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1636051340000|2021-11-04 18:42:20|1030.4|1025.4|1030.2|1025.2|1030.4|1025.4|1030.2|1025.2|3
1636051350000|2021-11-04 18:42:30|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|4
1636051360000|2021-11-04 18:42:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|7
1636051370000|2021-11-04 18:42:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636051380000|2021-11-04 18:43:00|1030.2|1025.2|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|3
1636051390000|2021-11-04 18:43:10|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|6
1636051400000|2021-11-04 18:43:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636051410000|2021-11-04 18:43:30|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|4
1636051420000|2021-11-04 18:43:40|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|10
1636051430000|2021-11-04 18:43:50|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|8
1636051440000|2021-11-04 18:44:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|4
1636051450000|2021-11-04 18:44:10|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|5
1636051460000|2021-11-04 18:44:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636051470000|2021-11-04 18:44:30|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|6
1636051480000|2021-11-04 18:44:40|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1636051500000|2021-11-04 18:45:00|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|7
1636051510000|2021-11-04 18:45:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|5
1636051560000|2021-11-04 18:46:00|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1636051570000|2021-11-04 18:46:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636051580000|2021-11-04 18:46:20|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1636051590000|2021-11-04 18:46:30|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1636051600000|2021-11-04 18:46:40|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|3
1636051610000|2021-11-04 18:46:50|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|4
1636051620000|2021-11-04 18:47:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1636051660000|2021-11-04 18:47:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636051670000|2021-11-04 18:47:50|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1636051680000|2021-11-04 18:48:00|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1636051700000|2021-11-04 18:48:20|1029.8|1024.8|1030.1|1025.1|1030.1|1025.1|1029.8|1024.8|4
1636051740000|2021-11-04 18:49:00|1030|1025|1030|1025|1030|1025|1030|1025|1
1636051750000|2021-11-04 18:49:10|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1636051790000|2021-11-04 18:49:50|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|3
1636051800000|2021-11-04 18:50:00|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|2
1636051810000|2021-11-04 18:50:10|1029.7|1024.7|1030|1025|1030|1025|1029.6|1024.6|6
1636051820000|2021-11-04 18:50:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1636051850000|2021-11-04 18:50:50|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|4
1636051860000|2021-11-04 18:51:00|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|6
1636051870000|2021-11-04 18:51:10|1030.2|1025.2|1029.9|1024.9|1030.3|1025.3|1029.9|1024.9|4
1636051880000|2021-11-04 18:51:20|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1636051890000|2021-11-04 18:51:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1636051960000|2021-11-04 18:52:40|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1636051990000|2021-11-04 18:53:10|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|6
1636052000000|2021-11-04 18:53:20|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030|1025|7
1636052010000|2021-11-04 18:53:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1636052020000|2021-11-04 18:53:40|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|4
1636052030000|2021-11-04 18:53:50|1030.1|1025.1|1030|1025|1030.1|1025.1|1030|1025|2
1636052040000|2021-11-04 18:54:00|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1636052050000|2021-11-04 18:54:10|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|8
1636052060000|2021-11-04 18:54:20|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1636052070000|2021-11-04 18:54:30|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|6
1636052110000|2021-11-04 18:55:10|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|2
1636052120000|2021-11-04 18:55:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1636052130000|2021-11-04 18:55:30|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|10
1636052140000|2021-11-04 18:55:40|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|4
1636052170000|2021-11-04 18:56:10|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1636052180000|2021-11-04 18:56:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1636052210000|2021-11-04 18:56:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1636052220000|2021-11-04 18:57:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|2
1636052240000|2021-11-04 18:57:20|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1636052270000|2021-11-04 18:57:50|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|2
1636052280000|2021-11-04 18:58:00|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1636052300000|2021-11-04 18:58:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|2
1636052320000|2021-11-04 18:58:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|23
1636052330000|2021-11-04 18:58:50|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1636052340000|2021-11-04 18:59:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.3|1024.3|4
1636052360000|2021-11-04 18:59:20|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.2|1024.2|6
1636052370000|2021-11-04 18:59:30|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|4
1636052380000|2021-11-04 18:59:40|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.9|1023.9|3
1636052390000|2021-11-04 18:59:50|1029|1024|1029|1024|1029|1024|1029|1024|1
1636052410000|2021-11-04 19:00:10|1029.1|1024.1|1029|1024|1029.1|1024.1|1028.9|1023.9|4
1636052420000|2021-11-04 19:00:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|3
1636052430000|2021-11-04 19:00:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1636052440000|2021-11-04 19:00:40|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|13
1636052450000|2021-11-04 19:00:50|1029|1024|1029|1024|1029|1024|1028.9|1023.9|7
1636052460000|2021-11-04 19:01:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|7
1636052470000|2021-11-04 19:01:10|1029|1024|1029|1024|1029|1024|1028.9|1023.9|7
1636052500000|2021-11-04 19:01:40|1028.9|1023.9|1029|1024|1029|1024|1028.9|1023.9|2
1636052540000|2021-11-04 19:02:20|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1
1636052550000|2021-11-04 19:02:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1636052560000|2021-11-04 19:02:40|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|4
1636052590000|2021-11-04 19:03:10|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|2
1636052600000|2021-11-04 19:03:20|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|4
1636052610000|2021-11-04 19:03:30|1029|1024|1029|1024|1029|1024|1029|1024|1
1636052640000|2021-11-04 19:04:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.9|1023.9|3
1636052670000|2021-11-04 19:04:30|1029|1024|1029.1|1024.1|1029.1|1024.1|1029|1024|2
1636052680000|2021-11-04 19:04:40|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1636052690000|2021-11-04 19:04:50|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1636052720000|2021-11-04 19:05:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|7
1636052730000|2021-11-04 19:05:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1636052740000|2021-11-04 19:05:40|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1636052750000|2021-11-04 19:05:50|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|2
1636052790000|2021-11-04 19:06:30|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|4
1636052810000|2021-11-04 19:06:50|1029.5|1024.5|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|4
1636052820000|2021-11-04 19:07:00|1029.4|1024.4|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|6
1636052830000|2021-11-04 19:07:10|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|15
1636052840000|2021-11-04 19:07:20|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1636052870000|2021-11-04 19:07:50|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|12
1636052880000|2021-11-04 19:08:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|11
1636052890000|2021-11-04 19:08:10|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|3
1636052900000|2021-11-04 19:08:20|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1029.2|1024.2|5
1636052910000|2021-11-04 19:08:30|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|6
1636052920000|2021-11-04 19:08:40|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|4
1636052930000|2021-11-04 19:08:50|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029.1|1024.1|4
1636052940000|2021-11-04 19:09:00|1029.1|1024.1|1029.2|1024.2|1029.4|1024.4|1029.1|1024.1|10
1636052950000|2021-11-04 19:09:10|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|5
1636052960000|2021-11-04 19:09:20|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|5
1636052970000|2021-11-04 19:09:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|5
1636053010000|2021-11-04 19:10:10|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1636053020000|2021-11-04 19:10:20|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1
1636053030000|2021-11-04 19:10:30|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|3
1636053080000|2021-11-04 19:11:20|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1636053090000|2021-11-04 19:11:30|1029.8|1024.8|1030.4|1025.4|1030.4|1025.4|1029.8|1024.8|3
1636053100000|2021-11-04 19:11:40|1030.2|1025.2|1030.3|1025.3|1030.4|1025.4|1030.1|1025.1|4
1636053150000|2021-11-04 19:12:30|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030|1025|4
1636053180000|2021-11-04 19:13:00|1030|1025|1030.1|1025.1|1030.1|1025.1|1029.9|1024.9|3
1636053210000|2021-11-04 19:13:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1636053220000|2021-11-04 19:13:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1636053230000|2021-11-04 19:13:50|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1
1636053240000|2021-11-04 19:14:00|1030|1025|1030.1|1025.1|1030.2|1025.2|1030|1025|6
1636053250000|2021-11-04 19:14:10|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|6
1636053260000|2021-11-04 19:14:20|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|10
1636053270000|2021-11-04 19:14:30|1030|1025|1030.1|1025.1|1030.2|1025.2|1030|1025|4
1636053280000|2021-11-04 19:14:40|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|4
1636053290000|2021-11-04 19:14:50|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|4
1636053300000|2021-11-04 19:15:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|10
1636053310000|2021-11-04 19:15:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636053320000|2021-11-04 19:15:20|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1636053330000|2021-11-04 19:15:30|1030.4|1025.4|1030.1|1025.1|1030.4|1025.4|1030.1|1025.1|3
1636053340000|2021-11-04 19:15:40|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|9
1636053350000|2021-11-04 19:15:50|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|8
1636053370000|2021-11-04 19:16:10|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|3
1636053380000|2021-11-04 19:16:20|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|2
1636053420000|2021-11-04 19:17:00|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1636053520000|2021-11-04 19:18:40|1030|1025|1030|1025|1030|1025|1030|1025|1
1636053530000|2021-11-04 19:18:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636053540000|2021-11-04 19:19:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|6
1636053550000|2021-11-04 19:19:10|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|4
1636053560000|2021-11-04 19:19:20|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|12
1636053570000|2021-11-04 19:19:30|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|6
1636053620000|2021-11-04 19:20:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636053640000|2021-11-04 19:20:40|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|4
1636053670000|2021-11-04 19:21:10|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|5
1636053680000|2021-11-04 19:21:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1636053700000|2021-11-04 19:21:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636053710000|2021-11-04 19:21:50|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636053730000|2021-11-04 19:22:10|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636053790000|2021-11-04 19:23:10|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|8
1636053810000|2021-11-04 19:23:30|1030|1025|1030|1025|1030|1025|1030|1025|1
1636053820000|2021-11-04 19:23:40|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|2
1636053830000|2021-11-04 19:23:50|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636053840000|2021-11-04 19:24:00|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|3
1636053850000|2021-11-04 19:24:10|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1636053870000|2021-11-04 19:24:30|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|4
1636053900000|2021-11-04 19:25:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|9
1636053910000|2021-11-04 19:25:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636053920000|2021-11-04 19:25:20|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1636053930000|2021-11-04 19:25:30|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1636053950000|2021-11-04 19:25:50|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636053970000|2021-11-04 19:26:10|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|12
1636053980000|2021-11-04 19:26:20|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|6
1636053990000|2021-11-04 19:26:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1636054010000|2021-11-04 19:26:50|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|4
1636054020000|2021-11-04 19:27:00|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636054040000|2021-11-04 19:27:20|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636054070000|2021-11-04 19:27:50|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1636054130000|2021-11-04 19:28:50|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|3
1636054140000|2021-11-04 19:29:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1636054150000|2021-11-04 19:29:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636054180000|2021-11-04 19:29:40|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1636054190000|2021-11-04 19:29:50|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1636054200000|2021-11-04 19:30:00|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1636054210000|2021-11-04 19:30:10|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1636054230000|2021-11-04 19:30:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|2
1636054290000|2021-11-04 19:31:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1636054320000|2021-11-04 19:32:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|10
1636054340000|2021-11-04 19:32:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|3
1636054350000|2021-11-04 19:32:30|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|10
1636054360000|2021-11-04 19:32:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636054380000|2021-11-04 19:33:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636054390000|2021-11-04 19:33:10|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|5
1636054410000|2021-11-04 19:33:30|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|4
1636054440000|2021-11-04 19:34:00|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|2
1636054450000|2021-11-04 19:34:10|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636054460000|2021-11-04 19:34:20|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|5
1636054470000|2021-11-04 19:34:30|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|7
1636054480000|2021-11-04 19:34:40|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636054500000|2021-11-04 19:35:00|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|8
1636054510000|2021-11-04 19:35:10|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1636054530000|2021-11-04 19:35:30|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636054560000|2021-11-04 19:36:00|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|8
1636054570000|2021-11-04 19:36:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636054580000|2021-11-04 19:36:20|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|14
1636054590000|2021-11-04 19:36:30|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|8
1636054600000|2021-11-04 19:36:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636054630000|2021-11-04 19:37:10|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636054640000|2021-11-04 19:37:20|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|3
1636054660000|2021-11-04 19:37:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636054690000|2021-11-04 19:38:10|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|2
1636054700000|2021-11-04 19:38:20|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1636054710000|2021-11-04 19:38:30|1030.5|1025.5|1030.4|1025.4|1030.6|1025.6|1030.4|1025.4|10
1636054720000|2021-11-04 19:38:40|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|3
1636054730000|2021-11-04 19:38:50|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|6
1636054780000|2021-11-04 19:39:40|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1636054800000|2021-11-04 19:40:00|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636054810000|2021-11-04 19:40:10|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|8
1636054820000|2021-11-04 19:40:20|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|26
1636054830000|2021-11-04 19:40:30|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|10
1636054840000|2021-11-04 19:40:40|1030.3|1025.3|1030.2|1025.2|1030.4|1025.4|1030.2|1025.2|4
1636054880000|2021-11-04 19:41:20|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|6
1636054890000|2021-11-04 19:41:30|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|3
1636054900000|2021-11-04 19:41:40|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|3
1636054910000|2021-11-04 19:41:50|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|13
1636054920000|2021-11-04 19:42:00|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|5
1636054930000|2021-11-04 19:42:10|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1636054940000|2021-11-04 19:42:20|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636054970000|2021-11-04 19:42:50|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1636054990000|2021-11-04 19:43:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636055010000|2021-11-04 19:43:30|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|2
1636055020000|2021-11-04 19:43:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|7
1636055030000|2021-11-04 19:43:50|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636055040000|2021-11-04 19:44:00|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|12
1636055050000|2021-11-04 19:44:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636055060000|2021-11-04 19:44:20|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636055070000|2021-11-04 19:44:30|1030.2|1025.2|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|4
1636055080000|2021-11-04 19:44:40|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|10
1636055090000|2021-11-04 19:44:50|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1
1636055100000|2021-11-04 19:45:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636055110000|2021-11-04 19:45:10|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|9
1636055120000|2021-11-04 19:45:20|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1636055130000|2021-11-04 19:45:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636055140000|2021-11-04 19:45:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|3
1636055150000|2021-11-04 19:45:50|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|5
1636055180000|2021-11-04 19:46:20|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1636055200000|2021-11-04 19:46:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636055210000|2021-11-04 19:46:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|8
1636055220000|2021-11-04 19:47:00|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636055230000|2021-11-04 19:47:10|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636055280000|2021-11-04 19:48:00|1030.2|1025.2|1030.5|1025.5|1030.5|1025.5|1030.2|1025.2|4
1636055290000|2021-11-04 19:48:10|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1636055310000|2021-11-04 19:48:30|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|14
1636055320000|2021-11-04 19:48:40|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|12
1636055330000|2021-11-04 19:48:50|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|16
1636055340000|2021-11-04 19:49:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|8
1636055360000|2021-11-04 19:49:20|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1636055370000|2021-11-04 19:49:30|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|3
1636055380000|2021-11-04 19:49:40|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|3
1636055390000|2021-11-04 19:49:50|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|2
1636055400000|2021-11-04 19:50:00|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|19
1636055410000|2021-11-04 19:50:10|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|4
1636055430000|2021-11-04 19:50:30|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1636055440000|2021-11-04 19:50:40|1030.5|1025.5|1030.5|1025.5|1030.6|1025.6|1030.4|1025.4|4
1636055450000|2021-11-04 19:50:50|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636055460000|2021-11-04 19:51:00|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1636055470000|2021-11-04 19:51:10|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1636055480000|2021-11-04 19:51:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636055490000|2021-11-04 19:51:30|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|6
1636055500000|2021-11-04 19:51:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636055520000|2021-11-04 19:52:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636055530000|2021-11-04 19:52:10|1030.9|1025.9|1030.7|1025.7|1031|1026|1030.7|1025.7|12
1636055540000|2021-11-04 19:52:20|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1636055550000|2021-11-04 19:52:30|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|5
1636055560000|2021-11-04 19:52:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|5
1636055570000|2021-11-04 19:52:50|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|15
1636055580000|2021-11-04 19:53:00|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|10
1636055590000|2021-11-04 19:53:10|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|6
1636055600000|2021-11-04 19:53:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|5
1636055620000|2021-11-04 19:53:40|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|3
1636055640000|2021-11-04 19:54:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1636055650000|2021-11-04 19:54:10|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|4
1636055660000|2021-11-04 19:54:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|15
1636055670000|2021-11-04 19:54:30|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|18
1636055680000|2021-11-04 19:54:40|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|3
1636055690000|2021-11-04 19:54:50|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|4
1636055700000|2021-11-04 19:55:00|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|7
1636055710000|2021-11-04 19:55:10|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636055740000|2021-11-04 19:55:40|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636055750000|2021-11-04 19:55:50|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|3
1636055760000|2021-11-04 19:56:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636055770000|2021-11-04 19:56:10|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636055780000|2021-11-04 19:56:20|1030.8|1025.8|1030.6|1025.6|1030.8|1025.8|1030.6|1025.6|5
1636055790000|2021-11-04 19:56:30|1030.8|1025.8|1031|1026|1031|1026|1030.8|1025.8|3
1636055820000|2021-11-04 19:57:00|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636055840000|2021-11-04 19:57:20|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|2
1636055850000|2021-11-04 19:57:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|5
1636055860000|2021-11-04 19:57:40|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|2
1636055870000|2021-11-04 19:57:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636055880000|2021-11-04 19:58:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636055890000|2021-11-04 19:58:10|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|10
1636055910000|2021-11-04 19:58:30|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1636055920000|2021-11-04 19:58:40|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1636055930000|2021-11-04 19:58:50|1031|1026|1031|1026|1031|1026|1030.9|1025.9|3
1636055940000|2021-11-04 19:59:00|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636055950000|2021-11-04 19:59:10|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636055960000|2021-11-04 19:59:20|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|3
1636055970000|2021-11-04 19:59:30|1031|1026|1031|1026|1031|1026|1030.9|1025.9|3
1636055980000|2021-11-04 19:59:40|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|3
1636055990000|2021-11-04 19:59:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|5
1636056000000|2021-11-04 20:00:00|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031|1026|5
1636056020000|2021-11-04 20:00:20|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|3
1636056070000|2021-11-04 20:01:10|1031|1026|1031|1026|1031|1026|1031|1026|1
1636056080000|2021-11-04 20:01:20|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1636056090000|2021-11-04 20:01:30|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|5
1636056100000|2021-11-04 20:01:40|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1636056120000|2021-11-04 20:02:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636056220000|2021-11-04 20:03:40|1031|1026|1031|1026|1031|1026|1031|1026|1
1636056260000|2021-11-04 20:04:20|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636056280000|2021-11-04 20:04:40|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|3
1636056300000|2021-11-04 20:05:00|1031|1026|1031|1026|1031|1026|1031|1026|1
1636056310000|2021-11-04 20:05:10|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|5
1636056320000|2021-11-04 20:05:20|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1636056330000|2021-11-04 20:05:30|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636056340000|2021-11-04 20:05:40|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1636056350000|2021-11-04 20:05:50|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1636056360000|2021-11-04 20:06:00|1031|1026|1031|1026|1031|1026|1031|1026|1
1636056370000|2021-11-04 20:06:10|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636056400000|2021-11-04 20:06:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|4
1636056410000|2021-11-04 20:06:50|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1636056500000|2021-11-04 20:08:20|1030.8|1025.8|1030.9|1025.9|1031|1026|1030.8|1025.8|3
1636056530000|2021-11-04 20:08:50|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|4
1636056550000|2021-11-04 20:09:10|1031|1026|1031|1026|1031|1026|1031|1026|1
1636056570000|2021-11-04 20:09:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636056820000|2021-11-04 20:13:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1636056830000|2021-11-04 20:13:50|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636056840000|2021-11-04 20:14:00|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636056850000|2021-11-04 20:14:10|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|5
1636056870000|2021-11-04 20:14:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636056880000|2021-11-04 20:14:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1636056890000|2021-11-04 20:14:50|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|4
1636056910000|2021-11-04 20:15:10|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|3
1636056980000|2021-11-04 20:16:20|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636056990000|2021-11-04 20:16:30|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1636057050000|2021-11-04 20:17:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636057080000|2021-11-04 20:18:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636057090000|2021-11-04 20:18:10|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|3
1636057140000|2021-11-04 20:19:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636057200000|2021-11-04 20:20:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636057260000|2021-11-04 20:21:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636057290000|2021-11-04 20:21:30|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636057310000|2021-11-04 20:21:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636057430000|2021-11-04 20:23:50|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636057440000|2021-11-04 20:24:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636057450000|2021-11-04 20:24:10|1030.8|1025.8|1030.7|1025.7|1030.9|1025.9|1030.7|1025.7|3
1636057740000|2021-11-04 20:29:00|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1636057760000|2021-11-04 20:29:20|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636057780000|2021-11-04 20:29:40|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636057800000|2021-11-04 20:30:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636057830000|2021-11-04 20:30:30|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|2
1636057880000|2021-11-04 20:31:20|1031|1026|1031|1026|1031|1026|1031|1026|1
1636057900000|2021-11-04 20:31:40|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|7
1636057920000|2021-11-04 20:32:00|1031|1026|1031|1026|1031.1|1026.1|1031|1026|3
1636057970000|2021-11-04 20:32:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636057980000|2021-11-04 20:33:00|1031|1026|1031|1026|1031|1026|1031|1026|1
1636058090000|2021-11-04 20:34:50|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.9|1025.9|7
1636058100000|2021-11-04 20:35:00|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636058120000|2021-11-04 20:35:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.1|1026.1|3
1636058140000|2021-11-04 20:35:40|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1636058250000|2021-11-04 20:37:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636058260000|2021-11-04 20:37:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1636058270000|2021-11-04 20:37:50|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|5
1636058310000|2021-11-04 20:38:30|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1636058330000|2021-11-04 20:38:50|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636058380000|2021-11-04 20:39:40|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|3
1636058390000|2021-11-04 20:39:50|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|6
1636058520000|2021-11-04 20:42:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1636058550000|2021-11-04 20:42:30|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636058600000|2021-11-04 20:43:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636058630000|2021-11-04 20:43:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636058700000|2021-11-04 20:45:00|1031|1026|1031|1026|1031|1026|1031|1026|1
1636058710000|2021-11-04 20:45:10|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1636058720000|2021-11-04 20:45:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|7
1636058740000|2021-11-04 20:45:40|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1636058910000|2021-11-04 20:48:30|1031|1026|1031|1026|1031|1026|1031|1026|1
1636058930000|2021-11-04 20:48:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636058940000|2021-11-04 20:49:00|1031|1026|1031|1026|1031.1|1026.1|1030.9|1025.9|8
1636058950000|2021-11-04 20:49:10|1030.9|1025.9|1030.9|1025.9|1031|1026|1030.8|1025.8|11
1636058960000|2021-11-04 20:49:20|1031|1026|1031|1026|1031|1026|1031|1026|1
1636058970000|2021-11-04 20:49:30|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|4
1636058980000|2021-11-04 20:49:40|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|9
1636058990000|2021-11-04 20:49:50|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|10
1636059030000|2021-11-04 20:50:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636059050000|2021-11-04 20:50:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636059080000|2021-11-04 20:51:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636059190000|2021-11-04 20:53:10|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|4
1636059210000|2021-11-04 20:53:30|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636059220000|2021-11-04 20:53:40|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|5
1636059230000|2021-11-04 20:53:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636059340000|2021-11-04 20:55:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636059350000|2021-11-04 20:55:50|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636059360000|2021-11-04 20:56:00|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|11
1636059370000|2021-11-04 20:56:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|7
1636059380000|2021-11-04 20:56:20|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1636059420000|2021-11-04 20:57:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|4
1636059430000|2021-11-04 20:57:10|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|6
1636059440000|2021-11-04 20:57:20|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.3|1026.3|3
1636059450000|2021-11-04 20:57:30|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.3|1026.3|3
1636059460000|2021-11-04 20:57:40|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636059480000|2021-11-04 20:58:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636059490000|2021-11-04 20:58:10|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636059500000|2021-11-04 20:58:20|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|3
1636059510000|2021-11-04 20:58:30|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|2
1636059520000|2021-11-04 20:58:40|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|3
1636059540000|2021-11-04 20:59:00|1031|1026|1031.1|1026.1|1031.2|1026.2|1031|1026|7
1636059550000|2021-11-04 20:59:10|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1636059560000|2021-11-04 20:59:20|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636059570000|2021-11-04 20:59:30|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1636063510000|2021-11-04 22:05:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636063520000|2021-11-04 22:05:20|1031|1026|1031|1026|1031|1026|1030.6|1025.6|3
1636063540000|2021-11-04 22:05:40|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636063550000|2021-11-04 22:05:50|1030.8|1025.8|1031|1026|1031|1026|1030.7|1025.7|3
1636063560000|2021-11-04 22:06:00|1031.1|1026.1|1030.8|1025.8|1031.1|1026.1|1030.7|1025.7|3
1636063570000|2021-11-04 22:06:10|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636063580000|2021-11-04 22:06:20|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1636063620000|2021-11-04 22:07:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|2
1636063670000|2021-11-04 22:07:50|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636063680000|2021-11-04 22:08:00|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636063700000|2021-11-04 22:08:20|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636063730000|2021-11-04 22:08:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1636063740000|2021-11-04 22:09:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1
1636063800000|2021-11-04 22:10:00|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1636063810000|2021-11-04 22:10:10|1030.9|1025.9|1030.7|1025.7|1030.9|1025.9|1030.7|1025.7|2
1636063820000|2021-11-04 22:10:20|1030.6|1025.6|1031|1026|1031|1026|1030.6|1025.6|3
1636063830000|2021-11-04 22:10:30|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636063850000|2021-11-04 22:10:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636063860000|2021-11-04 22:11:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636063910000|2021-11-04 22:11:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636063930000|2021-11-04 22:12:10|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|3
1636063940000|2021-11-04 22:12:20|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|3
1636063950000|2021-11-04 22:12:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636063970000|2021-11-04 22:12:50|1030.9|1025.9|1031|1026|1031|1026|1030.9|1025.9|2
1636064110000|2021-11-04 22:15:10|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1636064230000|2021-11-04 22:17:10|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|2
1636064240000|2021-11-04 22:17:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636064310000|2021-11-04 22:18:30|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636064320000|2021-11-04 22:18:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636064340000|2021-11-04 22:19:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1636064360000|2021-11-04 22:19:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1
1636064370000|2021-11-04 22:19:30|1031.8|1026.8|1032|1027|1032|1027|1031.8|1026.8|2
1636064390000|2021-11-04 22:19:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636064400000|2021-11-04 22:20:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636064410000|2021-11-04 22:20:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1636064430000|2021-11-04 22:20:30|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636064460000|2021-11-04 22:21:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636064470000|2021-11-04 22:21:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636064520000|2021-11-04 22:22:00|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1636064550000|2021-11-04 22:22:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636064600000|2021-11-04 22:23:20|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1636064630000|2021-11-04 22:23:50|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636064650000|2021-11-04 22:24:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636064690000|2021-11-04 22:24:50|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1636064700000|2021-11-04 22:25:00|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|4
1636064900000|2021-11-04 22:28:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1636064910000|2021-11-04 22:28:30|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|3
1636064940000|2021-11-04 22:29:00|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1636064960000|2021-11-04 22:29:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636065000000|2021-11-04 22:30:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636065010000|2021-11-04 22:30:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636065040000|2021-11-04 22:30:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1636065050000|2021-11-04 22:30:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636065070000|2021-11-04 22:31:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636065080000|2021-11-04 22:31:20|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1636065100000|2021-11-04 22:31:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636065110000|2021-11-04 22:31:50|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636065150000|2021-11-04 22:32:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636065160000|2021-11-04 22:32:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636065210000|2021-11-04 22:33:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636065220000|2021-11-04 22:33:40|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636065230000|2021-11-04 22:33:50|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636065240000|2021-11-04 22:34:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636065250000|2021-11-04 22:34:10|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636065270000|2021-11-04 22:34:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636065320000|2021-11-04 22:35:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636065330000|2021-11-04 22:35:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636065360000|2021-11-04 22:36:00|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636065380000|2021-11-04 22:36:20|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|3
1636065410000|2021-11-04 22:36:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636065420000|2021-11-04 22:37:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636065450000|2021-11-04 22:37:30|1032|1027|1032|1027|1032.1|1027.1|1032|1027|5
1636065480000|2021-11-04 22:38:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636065490000|2021-11-04 22:38:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1636065500000|2021-11-04 22:38:20|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|3
1636065510000|2021-11-04 22:38:30|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1636065720000|2021-11-04 22:42:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1636065780000|2021-11-04 22:43:00|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636065800000|2021-11-04 22:43:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636065820000|2021-11-04 22:43:40|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|7
1636065830000|2021-11-04 22:43:50|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636065840000|2021-11-04 22:44:00|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|2
1636065870000|2021-11-04 22:44:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1636065890000|2021-11-04 22:44:50|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1031.5|1026.5|1
1636065900000|2021-11-04 22:45:00|1031.6|1026.6|1032.1|1027.1|1032.1|1027.1|1031.6|1026.6|3
1636065910000|2021-11-04 22:45:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1636065960000|2021-11-04 22:46:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636065970000|2021-11-04 22:46:10|1032|1027|1032|1027|1032.1|1027.1|1032|1027|3
1636066000000|2021-11-04 22:46:40|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1636066030000|2021-11-04 22:47:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636066040000|2021-11-04 22:47:20|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|3
1636066050000|2021-11-04 22:47:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1636066060000|2021-11-04 22:47:40|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636066280000|2021-11-04 22:51:20|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|5
1636066330000|2021-11-04 22:52:10|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1636066480000|2021-11-04 22:54:40|1031.5|1026.5|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|2
1636066540000|2021-11-04 22:55:40|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636066550000|2021-11-04 22:55:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636066590000|2021-11-04 22:56:30|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1636066600000|2021-11-04 22:56:40|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|3
1636066630000|2021-11-04 22:57:10|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636066670000|2021-11-04 22:57:50|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636066710000|2021-11-04 22:58:30|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1636066730000|2021-11-04 22:58:50|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|4
1636066740000|2021-11-04 22:59:00|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1636066780000|2021-11-04 22:59:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1636066810000|2021-11-04 23:00:10|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|6
1636066820000|2021-11-04 23:00:20|1032.1|1027.1|1032|1027|1032.1|1027.1|1031.9|1026.9|4
1636066830000|2021-11-04 23:00:30|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|3
1636066840000|2021-11-04 23:00:40|1032|1027|1032|1027|1032|1027|1031.9|1026.9|19
1636066850000|2021-11-04 23:00:50|1031.9|1026.9|1031.9|1026.9|1032|1027|1031.9|1026.9|3
1636066860000|2021-11-04 23:01:00|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1
1636066880000|2021-11-04 23:01:20|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|5
1636066890000|2021-11-04 23:01:30|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|3
1636066900000|2021-11-04 23:01:40|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|4
1636066910000|2021-11-04 23:01:50|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1636066930000|2021-11-04 23:02:10|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|2
1636066960000|2021-11-04 23:02:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1636066990000|2021-11-04 23:03:10|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636067080000|2021-11-04 23:04:40|1032|1027|1032|1027|1032|1027|1032|1027|1
1636067090000|2021-11-04 23:04:50|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1636067160000|2021-11-04 23:06:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636067180000|2021-11-04 23:06:20|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636067190000|2021-11-04 23:06:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636067200000|2021-11-04 23:06:40|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636067220000|2021-11-04 23:07:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636067230000|2021-11-04 23:07:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|3
1636067240000|2021-11-04 23:07:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636067320000|2021-11-04 23:08:40|1032.2|1027.2|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|3
1636067340000|2021-11-04 23:09:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636067410000|2021-11-04 23:10:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636067550000|2021-11-04 23:12:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636067570000|2021-11-04 23:12:50|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|3
1636067600000|2021-11-04 23:13:20|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636067640000|2021-11-04 23:14:00|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636067670000|2021-11-04 23:14:30|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1636067680000|2021-11-04 23:14:40|1032|1027|1032.3|1027.3|1032.3|1027.3|1032|1027|2
1636067760000|2021-11-04 23:16:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636067810000|2021-11-04 23:16:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636067830000|2021-11-04 23:17:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|3
1636067850000|2021-11-04 23:17:30|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1636067940000|2021-11-04 23:19:00|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|4
1636067970000|2021-11-04 23:19:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636068010000|2021-11-04 23:20:10|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|2
1636068030000|2021-11-04 23:20:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636068040000|2021-11-04 23:20:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1636068050000|2021-11-04 23:20:50|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|4
1636068060000|2021-11-04 23:21:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636068130000|2021-11-04 23:22:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636068150000|2021-11-04 23:22:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636068160000|2021-11-04 23:22:40|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636068190000|2021-11-04 23:23:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636068210000|2021-11-04 23:23:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636068220000|2021-11-04 23:23:40|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1636068230000|2021-11-04 23:23:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636068250000|2021-11-04 23:24:10|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1636068260000|2021-11-04 23:24:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636068280000|2021-11-04 23:24:40|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1636068300000|2021-11-04 23:25:00|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1636068310000|2021-11-04 23:25:10|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636068320000|2021-11-04 23:25:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636068410000|2021-11-04 23:26:50|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|2
1636068420000|2021-11-04 23:27:00|1032.5|1027.5|1032.8|1027.8|1032.9|1027.9|1032.5|1027.5|5
1636068450000|2021-11-04 23:27:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636068560000|2021-11-04 23:29:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636068590000|2021-11-04 23:29:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636068600000|2021-11-04 23:30:00|1033.1|1028.1|1033|1028|1033.2|1028.2|1033|1028|3
1636068610000|2021-11-04 23:30:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|5
1636068620000|2021-11-04 23:30:20|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|4
1636068640000|2021-11-04 23:30:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1636068650000|2021-11-04 23:30:50|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636068660000|2021-11-04 23:31:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1636068670000|2021-11-04 23:31:10|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1636068700000|2021-11-04 23:31:40|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1636068710000|2021-11-04 23:31:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1636068720000|2021-11-04 23:32:00|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|3
1636068730000|2021-11-04 23:32:10|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.9|1027.9|4
1636068740000|2021-11-04 23:32:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1636068760000|2021-11-04 23:32:40|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|4
1636068790000|2021-11-04 23:33:10|1032.9|1027.9|1032.8|1027.8|1033|1028|1032.8|1027.8|10
1636068800000|2021-11-04 23:33:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636068850000|2021-11-04 23:34:10|1032.6|1027.6|1032.3|1027.3|1032.6|1027.6|1032.3|1027.3|3
1636068860000|2021-11-04 23:34:20|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|3
1636068910000|2021-11-04 23:35:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636068960000|2021-11-04 23:36:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636068980000|2021-11-04 23:36:20|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|2
1636069030000|2021-11-04 23:37:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636069040000|2021-11-04 23:37:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636069100000|2021-11-04 23:38:20|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636069110000|2021-11-04 23:38:30|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1636069190000|2021-11-04 23:39:50|1032.7|1027.7|1033|1028|1033|1028|1032.7|1027.7|4
1636069200000|2021-11-04 23:40:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636069210000|2021-11-04 23:40:10|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.9|1027.9|5
1636069220000|2021-11-04 23:40:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1636069250000|2021-11-04 23:40:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1636069260000|2021-11-04 23:41:00|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|2
1636069270000|2021-11-04 23:41:10|1033|1028|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|4
1636069300000|2021-11-04 23:41:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1636069360000|2021-11-04 23:42:40|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1636069370000|2021-11-04 23:42:50|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|4
1636069390000|2021-11-04 23:43:10|1033|1028|1033|1028|1033|1028|1033|1028|1
1636069400000|2021-11-04 23:43:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636069440000|2021-11-04 23:44:00|1033|1028|1033|1028|1033|1028|1033|1028|1
1636069450000|2021-11-04 23:44:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.8|1027.8|9
1636069460000|2021-11-04 23:44:20|1033|1028|1033|1028|1033|1028|1032.8|1027.8|5
1636069470000|2021-11-04 23:44:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636069480000|2021-11-04 23:44:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1636069490000|2021-11-04 23:44:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1636069500000|2021-11-04 23:45:00|1033|1028|1033.5|1028.5|1033.6|1028.6|1032.9|1027.9|7
1636069510000|2021-11-04 23:45:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636069520000|2021-11-04 23:45:20|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1636069530000|2021-11-04 23:45:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|4
1636069540000|2021-11-04 23:45:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1636069550000|2021-11-04 23:45:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636069560000|2021-11-04 23:46:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636069570000|2021-11-04 23:46:10|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1636069620000|2021-11-04 23:47:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636069630000|2021-11-04 23:47:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636069640000|2021-11-04 23:47:20|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636069660000|2021-11-04 23:47:40|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|5
1636069670000|2021-11-04 23:47:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1636069680000|2021-11-04 23:48:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636069730000|2021-11-04 23:48:50|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1636069740000|2021-11-04 23:49:00|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|6
1636069750000|2021-11-04 23:49:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636069810000|2021-11-04 23:50:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636069880000|2021-11-04 23:51:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|4
1636069900000|2021-11-04 23:51:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1636069910000|2021-11-04 23:51:50|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1636069920000|2021-11-04 23:52:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|6
1636069930000|2021-11-04 23:52:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636070000000|2021-11-04 23:53:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636070050000|2021-11-04 23:54:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636070060000|2021-11-04 23:54:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1636070070000|2021-11-04 23:54:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1636070080000|2021-11-04 23:54:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636070120000|2021-11-04 23:55:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636070150000|2021-11-04 23:55:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636070200000|2021-11-04 23:56:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1636070210000|2021-11-04 23:56:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636070220000|2021-11-04 23:57:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636070290000|2021-11-04 23:58:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1636070360000|2021-11-04 23:59:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636070370000|2021-11-04 23:59:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636070380000|2021-11-04 23:59:40|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|33
1636070390000|2021-11-04 23:59:50|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1636070400000|2021-11-05 00:00:00|1034.6|1029.6|1034.1|1029.1|1034.6|1029.6|1033.9|1028.9|13
1636070410000|2021-11-05 00:00:10|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|8
1636070420000|2021-11-05 00:00:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1636070460000|2021-11-05 00:01:00|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1636070470000|2021-11-05 00:01:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1636070480000|2021-11-05 00:01:20|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|6
1636070500000|2021-11-05 00:01:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636070520000|2021-11-05 00:02:00|1033.2|1028.2|1033|1028|1033.2|1028.2|1033|1028|3
1636070530000|2021-11-05 00:02:10|1032.9|1027.9|1032.7|1027.7|1033|1028|1032.7|1027.7|22
1636070540000|2021-11-05 00:02:20|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|16
1636070550000|2021-11-05 00:02:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636070570000|2021-11-05 00:02:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636070580000|2021-11-05 00:03:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636070590000|2021-11-05 00:03:10|1033.1|1028.1|1033.3|1028.3|1033.4|1028.4|1033.1|1028.1|5
1636070600000|2021-11-05 00:03:20|1033.4|1028.4|1033.7|1028.7|1033.7|1028.7|1033.4|1028.4|17
1636070610000|2021-11-05 00:03:30|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636070650000|2021-11-05 00:04:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636070660000|2021-11-05 00:04:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636070690000|2021-11-05 00:04:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1636070800000|2021-11-05 00:06:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636070810000|2021-11-05 00:06:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1636070840000|2021-11-05 00:07:20|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1636070850000|2021-11-05 00:07:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636070860000|2021-11-05 00:07:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636070870000|2021-11-05 00:07:50|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636070880000|2021-11-05 00:08:00|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|15
1636070890000|2021-11-05 00:08:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636070910000|2021-11-05 00:08:30|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1636070930000|2021-11-05 00:08:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636070940000|2021-11-05 00:09:00|1033.9|1028.9|1034|1029|1034.1|1029.1|1033.9|1028.9|6
1636070960000|2021-11-05 00:09:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636070970000|2021-11-05 00:09:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1636071000000|2021-11-05 00:10:00|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636071010000|2021-11-05 00:10:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636071020000|2021-11-05 00:10:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1636071030000|2021-11-05 00:10:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636071040000|2021-11-05 00:10:40|1033.8|1028.8|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|8
1636071050000|2021-11-05 00:10:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1636071060000|2021-11-05 00:11:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636071170000|2021-11-05 00:12:50|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1636071180000|2021-11-05 00:13:00|1033|1028|1033|1028|1033|1028|1033|1028|1
1636071290000|2021-11-05 00:14:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636071360000|2021-11-05 00:16:00|1033|1028|1033|1028|1033|1028|1033|1028|1
1636071370000|2021-11-05 00:16:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636071380000|2021-11-05 00:16:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1636071420000|2021-11-05 00:17:00|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|3
1636071440000|2021-11-05 00:17:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636071580000|2021-11-05 00:19:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1636071600000|2021-11-05 00:20:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|5
1636071610000|2021-11-05 00:20:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1636071670000|2021-11-05 00:21:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|4
1636071680000|2021-11-05 00:21:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636071690000|2021-11-05 00:21:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1636071700000|2021-11-05 00:21:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636071720000|2021-11-05 00:22:00|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|4
1636071730000|2021-11-05 00:22:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636071740000|2021-11-05 00:22:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636071750000|2021-11-05 00:22:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636071790000|2021-11-05 00:23:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636071820000|2021-11-05 00:23:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636071840000|2021-11-05 00:24:00|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636071900000|2021-11-05 00:25:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636071930000|2021-11-05 00:25:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1636071940000|2021-11-05 00:25:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636071970000|2021-11-05 00:26:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1636071980000|2021-11-05 00:26:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636072030000|2021-11-05 00:27:10|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|5
1636072040000|2021-11-05 00:27:20|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1636072060000|2021-11-05 00:27:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1636072070000|2021-11-05 00:27:50|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1636072080000|2021-11-05 00:28:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1636072090000|2021-11-05 00:28:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636072110000|2021-11-05 00:28:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636072130000|2021-11-05 00:28:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636072140000|2021-11-05 00:29:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636072150000|2021-11-05 00:29:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636072160000|2021-11-05 00:29:20|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1636072170000|2021-11-05 00:29:30|1034.4|1029.4|1035.2|1030.2|1035.3|1030.3|1034.4|1029.4|8
1636072180000|2021-11-05 00:29:40|1035.1|1030.1|1034.7|1029.7|1035.1|1030.1|1034.6|1029.6|7
1636072200000|2021-11-05 00:30:00|1034.9|1029.9|1035.4|1030.4|1035.4|1030.4|1034.9|1029.9|4
1636072210000|2021-11-05 00:30:10|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1636072220000|2021-11-05 00:30:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636072240000|2021-11-05 00:30:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636072270000|2021-11-05 00:31:10|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1636072280000|2021-11-05 00:31:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|5
1636072290000|2021-11-05 00:31:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1636072300000|2021-11-05 00:31:40|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1636072360000|2021-11-05 00:32:40|1034.8|1029.8|1034.3|1029.3|1034.8|1029.8|1034.3|1029.3|3
1636072380000|2021-11-05 00:33:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636072400000|2021-11-05 00:33:20|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1636072410000|2021-11-05 00:33:30|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1636072420000|2021-11-05 00:33:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636072430000|2021-11-05 00:33:50|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636072470000|2021-11-05 00:34:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1636072530000|2021-11-05 00:35:30|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636072540000|2021-11-05 00:35:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636072550000|2021-11-05 00:35:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636072570000|2021-11-05 00:36:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636072600000|2021-11-05 00:36:40|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|7
1636072610000|2021-11-05 00:36:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|8
1636072620000|2021-11-05 00:37:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|8
1636072630000|2021-11-05 00:37:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|6
1636072640000|2021-11-05 00:37:20|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|6
1636072670000|2021-11-05 00:37:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636072680000|2021-11-05 00:38:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636072690000|2021-11-05 00:38:10|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|15
1636072710000|2021-11-05 00:38:30|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1636072730000|2021-11-05 00:38:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636072750000|2021-11-05 00:39:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1636072800000|2021-11-05 00:40:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636072840000|2021-11-05 00:40:40|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636072850000|2021-11-05 00:40:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636072870000|2021-11-05 00:41:10|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1636072880000|2021-11-05 00:41:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1636072890000|2021-11-05 00:41:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636072910000|2021-11-05 00:41:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636072920000|2021-11-05 00:42:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636072930000|2021-11-05 00:42:10|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|3
1636072940000|2021-11-05 00:42:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636072950000|2021-11-05 00:42:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|3
1636072990000|2021-11-05 00:43:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636073000000|2021-11-05 00:43:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|3
1636073010000|2021-11-05 00:43:30|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|4
1636073040000|2021-11-05 00:44:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636073090000|2021-11-05 00:44:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636073100000|2021-11-05 00:45:00|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636073110000|2021-11-05 00:45:10|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1636073130000|2021-11-05 00:45:30|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|4
1636073180000|2021-11-05 00:46:20|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1636073220000|2021-11-05 00:47:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1636073290000|2021-11-05 00:48:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636073310000|2021-11-05 00:48:30|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1636073360000|2021-11-05 00:49:20|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1636073380000|2021-11-05 00:49:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636073410000|2021-11-05 00:50:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636073420000|2021-11-05 00:50:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1636073430000|2021-11-05 00:50:30|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1636073460000|2021-11-05 00:51:00|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|8
1636073470000|2021-11-05 00:51:10|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|3
1636073480000|2021-11-05 00:51:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|6
1636073490000|2021-11-05 00:51:30|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|6
1636073520000|2021-11-05 00:52:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|3
1636073530000|2021-11-05 00:52:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636073540000|2021-11-05 00:52:20|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|3
1636073560000|2021-11-05 00:52:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636073610000|2021-11-05 00:53:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636073690000|2021-11-05 00:54:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636073730000|2021-11-05 00:55:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636073770000|2021-11-05 00:56:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636073780000|2021-11-05 00:56:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636073790000|2021-11-05 00:56:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636073840000|2021-11-05 00:57:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1636073880000|2021-11-05 00:58:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1636073940000|2021-11-05 00:59:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636073990000|2021-11-05 00:59:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1636074000000|2021-11-05 01:00:00|1034|1029|1034|1029|1034|1029|1033.9|1028.9|9
1636074020000|2021-11-05 01:00:20|1034.1|1029.1|1034.4|1029.4|1034.4|1029.4|1034.1|1029.1|3
1636074050000|2021-11-05 01:00:50|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1636074060000|2021-11-05 01:01:00|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1636074070000|2021-11-05 01:01:10|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1636074110000|2021-11-05 01:01:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636074120000|2021-11-05 01:02:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1636074130000|2021-11-05 01:02:10|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|2
1636074140000|2021-11-05 01:02:20|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1636074150000|2021-11-05 01:02:30|1034.5|1029.5|1034.3|1029.3|1034.6|1029.6|1034.2|1029.2|7
1636074160000|2021-11-05 01:02:40|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|5
1636074180000|2021-11-05 01:03:00|1034.2|1029.2|1034|1029|1034.2|1029.2|1033.9|1028.9|8
1636074190000|2021-11-05 01:03:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636074210000|2021-11-05 01:03:30|1034.3|1029.3|1033.8|1028.8|1034.3|1029.3|1033.8|1028.8|3
1636074220000|2021-11-05 01:03:40|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|3
1636074230000|2021-11-05 01:03:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636074250000|2021-11-05 01:04:10|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.1|1028.1|11
1636074260000|2021-11-05 01:04:20|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|7
1636074270000|2021-11-05 01:04:30|1033|1028|1033|1028|1033|1028|1033|1028|1
1636074280000|2021-11-05 01:04:40|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033|1028|7
1636074290000|2021-11-05 01:04:50|1033|1028|1033|1028|1033|1028|1032.9|1027.9|5
1636074300000|2021-11-05 01:05:00|1033.1|1028.1|1033.9|1028.9|1034|1029|1033.1|1028.1|10
1636074310000|2021-11-05 01:05:10|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636074320000|2021-11-05 01:05:20|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636074330000|2021-11-05 01:05:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1636074360000|2021-11-05 01:06:00|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|7
1636074370000|2021-11-05 01:06:10|1034|1029|1034.5|1029.5|1034.5|1029.5|1034|1029|3
1636074380000|2021-11-05 01:06:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636074420000|2021-11-05 01:07:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636074430000|2021-11-05 01:07:10|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1636074450000|2021-11-05 01:07:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636074470000|2021-11-05 01:07:50|1034.7|1029.7|1035|1030|1035|1030|1034.7|1029.7|3
1636074490000|2021-11-05 01:08:10|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|2
1636074510000|2021-11-05 01:08:30|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|8
1636074520000|2021-11-05 01:08:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|3
1636074560000|2021-11-05 01:09:20|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1636074570000|2021-11-05 01:09:30|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|8
1636074600000|2021-11-05 01:10:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1636074620000|2021-11-05 01:10:20|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|3
1636074630000|2021-11-05 01:10:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1636074640000|2021-11-05 01:10:40|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|5
1636074660000|2021-11-05 01:11:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|4
1636074670000|2021-11-05 01:11:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1636074680000|2021-11-05 01:11:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636074700000|2021-11-05 01:11:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636074710000|2021-11-05 01:11:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636074720000|2021-11-05 01:12:00|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1636074770000|2021-11-05 01:12:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636074780000|2021-11-05 01:13:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636074790000|2021-11-05 01:13:10|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|4
1636074800000|2021-11-05 01:13:20|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636074810000|2021-11-05 01:13:30|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636074840000|2021-11-05 01:14:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|17
1636074850000|2021-11-05 01:14:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636074860000|2021-11-05 01:14:20|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636074870000|2021-11-05 01:14:30|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636074890000|2021-11-05 01:14:50|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1636074900000|2021-11-05 01:15:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|8
1636074910000|2021-11-05 01:15:10|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|6
1636074920000|2021-11-05 01:15:20|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|9
1636074930000|2021-11-05 01:15:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636074940000|2021-11-05 01:15:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636074960000|2021-11-05 01:16:00|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|2
1636074970000|2021-11-05 01:16:10|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|6
1636075020000|2021-11-05 01:17:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636075060000|2021-11-05 01:17:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636075070000|2021-11-05 01:17:50|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|7
1636075080000|2021-11-05 01:18:00|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1636075090000|2021-11-05 01:18:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636075140000|2021-11-05 01:19:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1636075150000|2021-11-05 01:19:10|1034.9|1029.9|1034|1029|1034.9|1029.9|1034|1029|5
1636075160000|2021-11-05 01:19:20|1033.9|1028.9|1034.6|1029.6|1034.6|1029.6|1033.9|1028.9|3
1636075170000|2021-11-05 01:19:30|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636075220000|2021-11-05 01:20:20|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1636075230000|2021-11-05 01:20:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1636075250000|2021-11-05 01:20:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1636075270000|2021-11-05 01:21:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636075280000|2021-11-05 01:21:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636075290000|2021-11-05 01:21:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636075320000|2021-11-05 01:22:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1636075360000|2021-11-05 01:22:40|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1636075460000|2021-11-05 01:24:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636075470000|2021-11-05 01:24:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636075490000|2021-11-05 01:24:50|1034.5|1029.5|1035|1030|1035|1030|1034.5|1029.5|5
1636075500000|2021-11-05 01:25:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636075510000|2021-11-05 01:25:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1636075530000|2021-11-05 01:25:30|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|9
1636075550000|2021-11-05 01:25:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|6
1636075560000|2021-11-05 01:26:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1636075570000|2021-11-05 01:26:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1636075580000|2021-11-05 01:26:20|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1636075590000|2021-11-05 01:26:30|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|12
1636075600000|2021-11-05 01:26:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|4
1636075610000|2021-11-05 01:26:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636075620000|2021-11-05 01:27:00|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1636075630000|2021-11-05 01:27:10|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1636075640000|2021-11-05 01:27:20|1034.6|1029.6|1034.3|1029.3|1034.6|1029.6|1034.2|1029.2|8
1636075650000|2021-11-05 01:27:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1636075660000|2021-11-05 01:27:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1636075680000|2021-11-05 01:28:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636075690000|2021-11-05 01:28:10|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|12
1636075700000|2021-11-05 01:28:20|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636075710000|2021-11-05 01:28:30|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1636075720000|2021-11-05 01:28:40|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|4
1636075730000|2021-11-05 01:28:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636075740000|2021-11-05 01:29:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1636075750000|2021-11-05 01:29:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|7
1636075760000|2021-11-05 01:29:20|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1636075790000|2021-11-05 01:29:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636075800000|2021-11-05 01:30:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1636075810000|2021-11-05 01:30:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1636075820000|2021-11-05 01:30:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|6
1636075830000|2021-11-05 01:30:30|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|4
1636075840000|2021-11-05 01:30:40|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|5
1636075850000|2021-11-05 01:30:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636075860000|2021-11-05 01:31:00|1034.8|1029.8|1033.9|1028.9|1034.8|1029.8|1033.9|1028.9|6
1636075870000|2021-11-05 01:31:10|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1636075890000|2021-11-05 01:31:30|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|6
1636075900000|2021-11-05 01:31:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|5
1636075910000|2021-11-05 01:31:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636075920000|2021-11-05 01:32:00|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|7
1636075930000|2021-11-05 01:32:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1636075940000|2021-11-05 01:32:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636075950000|2021-11-05 01:32:30|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1636075960000|2021-11-05 01:32:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636075980000|2021-11-05 01:33:00|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1636075990000|2021-11-05 01:33:10|1033.6|1028.6|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|4
1636076000000|2021-11-05 01:33:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636076020000|2021-11-05 01:33:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1636076060000|2021-11-05 01:34:20|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636076080000|2021-11-05 01:34:40|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636076140000|2021-11-05 01:35:40|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636076160000|2021-11-05 01:36:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|6
1636076170000|2021-11-05 01:36:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|6
1636076180000|2021-11-05 01:36:20|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|4
1636076200000|2021-11-05 01:36:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636076220000|2021-11-05 01:37:00|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1636076230000|2021-11-05 01:37:10|1033|1028|1033|1028|1033|1028|1033|1028|1
1636076240000|2021-11-05 01:37:20|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|2
1636076250000|2021-11-05 01:37:30|1033|1028|1033|1028|1033.1|1028.1|1032.8|1027.8|7
1636076260000|2021-11-05 01:37:40|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|2
1636076280000|2021-11-05 01:38:00|1033|1028|1032.9|1027.9|1033|1028|1032.8|1027.8|5
1636076290000|2021-11-05 01:38:10|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636076310000|2021-11-05 01:38:30|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1636076330000|2021-11-05 01:38:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636076340000|2021-11-05 01:39:00|1032.3|1027.3|1032|1027|1032.3|1027.3|1032|1027|8
1636076350000|2021-11-05 01:39:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636076390000|2021-11-05 01:39:50|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|8
1636076400000|2021-11-05 01:40:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636076410000|2021-11-05 01:40:10|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636076420000|2021-11-05 01:40:20|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1636076430000|2021-11-05 01:40:30|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1636076440000|2021-11-05 01:40:40|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|11
1636076450000|2021-11-05 01:40:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|5
1636076460000|2021-11-05 01:41:00|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|6
1636076480000|2021-11-05 01:41:20|1032.1|1027.1|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|12
1636076490000|2021-11-05 01:41:30|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|16
1636076500000|2021-11-05 01:41:40|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|8
1636076510000|2021-11-05 01:41:50|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|12
1636076520000|2021-11-05 01:42:00|1032.3|1027.3|1032.9|1027.9|1033|1028|1032.3|1027.3|5
1636076530000|2021-11-05 01:42:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1636076570000|2021-11-05 01:42:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636076580000|2021-11-05 01:43:00|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1636076590000|2021-11-05 01:43:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636076600000|2021-11-05 01:43:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636076610000|2021-11-05 01:43:30|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|2
1636076630000|2021-11-05 01:43:50|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|5
1636076640000|2021-11-05 01:44:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|6
1636076650000|2021-11-05 01:44:10|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1636076690000|2021-11-05 01:44:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1636076700000|2021-11-05 01:45:00|1033.1|1028.1|1033|1028|1033.2|1028.2|1033|1028|10
1636076720000|2021-11-05 01:45:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|8
1636076730000|2021-11-05 01:45:30|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1636076740000|2021-11-05 01:45:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|6
1636076750000|2021-11-05 01:45:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033|1028|4
1636076760000|2021-11-05 01:46:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1636076770000|2021-11-05 01:46:10|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|3
1636076780000|2021-11-05 01:46:20|1033.2|1028.2|1033.8|1028.8|1033.8|1028.8|1033.2|1028.2|8
1636076790000|2021-11-05 01:46:30|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|4
1636076800000|2021-11-05 01:46:40|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1636076810000|2021-11-05 01:46:50|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1636076820000|2021-11-05 01:47:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|11
1636076830000|2021-11-05 01:47:10|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|8
1636076840000|2021-11-05 01:47:20|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1636076850000|2021-11-05 01:47:30|1033.5|1028.5|1034.3|1029.3|1034.4|1029.4|1033.5|1028.5|5
1636076870000|2021-11-05 01:47:50|1034.2|1029.2|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|10
1636076880000|2021-11-05 01:48:00|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1636076940000|2021-11-05 01:49:00|1034|1029|1034|1029|1034|1029|1034|1029|1
1636076950000|2021-11-05 01:49:10|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636076960000|2021-11-05 01:49:20|1034|1029|1034|1029|1034.1|1029.1|1034|1029|3
1636076980000|2021-11-05 01:49:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636077020000|2021-11-05 01:50:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636077040000|2021-11-05 01:50:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636077130000|2021-11-05 01:52:10|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636077140000|2021-11-05 01:52:20|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|4
1636077150000|2021-11-05 01:52:30|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|8
1636077180000|2021-11-05 01:53:00|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636077190000|2021-11-05 01:53:10|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|4
1636077200000|2021-11-05 01:53:20|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636077220000|2021-11-05 01:53:40|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636077230000|2021-11-05 01:53:50|1034|1029|1034|1029|1034|1029|1033.9|1028.9|9
1636077240000|2021-11-05 01:54:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|9
1636077250000|2021-11-05 01:54:10|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1636077280000|2021-11-05 01:54:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636077320000|2021-11-05 01:55:20|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|6
1636077330000|2021-11-05 01:55:30|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1636077340000|2021-11-05 01:55:40|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1636077350000|2021-11-05 01:55:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1636077410000|2021-11-05 01:56:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1636077420000|2021-11-05 01:57:00|1034.1|1029.1|1033.8|1028.8|1034.1|1029.1|1033.8|1028.8|3
1636077430000|2021-11-05 01:57:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1636077440000|2021-11-05 01:57:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636077460000|2021-11-05 01:57:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636077470000|2021-11-05 01:57:50|1033.7|1028.7|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|4
1636077480000|2021-11-05 01:58:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1636077490000|2021-11-05 01:58:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1636077500000|2021-11-05 01:58:20|1033.9|1028.9|1034|1029|1034.1|1029.1|1033.9|1028.9|4
1636077520000|2021-11-05 01:58:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1636077530000|2021-11-05 01:58:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636077540000|2021-11-05 01:59:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1636077600000|2021-11-05 02:00:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636077680000|2021-11-05 02:01:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636077720000|2021-11-05 02:02:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1636077730000|2021-11-05 02:02:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636077780000|2021-11-05 02:03:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1636077790000|2021-11-05 02:03:10|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|6
1636077800000|2021-11-05 02:03:20|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|3
1636077810000|2021-11-05 02:03:30|1034.2|1029.2|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|3
1636077820000|2021-11-05 02:03:40|1033.7|1028.7|1033.5|1028.5|1033.8|1028.8|1033.5|1028.5|8
1636077830000|2021-11-05 02:03:50|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1636077840000|2021-11-05 02:04:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1636077850000|2021-11-05 02:04:10|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1636077860000|2021-11-05 02:04:20|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1034.2|1029.2|13
1636077870000|2021-11-05 02:04:30|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1636077940000|2021-11-05 02:05:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636077960000|2021-11-05 02:06:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1636078010000|2021-11-05 02:06:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636078020000|2021-11-05 02:07:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1636078030000|2021-11-05 02:07:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1636078040000|2021-11-05 02:07:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|7
1636078050000|2021-11-05 02:07:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636078080000|2021-11-05 02:08:00|1034.5|1029.5|1034.2|1029.2|1034.5|1029.5|1034.2|1029.2|4
1636078090000|2021-11-05 02:08:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636078110000|2021-11-05 02:08:30|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1636078130000|2021-11-05 02:08:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1636078140000|2021-11-05 02:09:00|1034.8|1029.8|1035.4|1030.4|1035.4|1030.4|1034.8|1029.8|6
1636078150000|2021-11-05 02:09:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1636078160000|2021-11-05 02:09:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1636078170000|2021-11-05 02:09:30|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636078180000|2021-11-05 02:09:40|1035.5|1030.5|1035.1|1030.1|1035.5|1030.5|1035|1030|6
1636078190000|2021-11-05 02:09:50|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1636078200000|2021-11-05 02:10:00|1035.1|1030.1|1034.7|1029.7|1035.1|1030.1|1034.7|1029.7|5
1636078220000|2021-11-05 02:10:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636078230000|2021-11-05 02:10:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1636078240000|2021-11-05 02:10:40|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|3
1636078280000|2021-11-05 02:11:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636078300000|2021-11-05 02:11:40|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1636078350000|2021-11-05 02:12:30|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1636078360000|2021-11-05 02:12:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636078380000|2021-11-05 02:13:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1636078390000|2021-11-05 02:13:10|1035|1030|1035|1030|1035|1030|1035|1030|1
1636078420000|2021-11-05 02:13:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|5
1636078430000|2021-11-05 02:13:50|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|4
1636078440000|2021-11-05 02:14:00|1034.8|1029.8|1035.4|1030.4|1035.4|1030.4|1034.8|1029.8|5
1636078450000|2021-11-05 02:14:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1636078470000|2021-11-05 02:14:30|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1636078480000|2021-11-05 02:14:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636078490000|2021-11-05 02:14:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636078500000|2021-11-05 02:15:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1636078510000|2021-11-05 02:15:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636078520000|2021-11-05 02:15:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1636078530000|2021-11-05 02:15:30|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|4
1636078560000|2021-11-05 02:16:00|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|4
1636078570000|2021-11-05 02:16:10|1034.6|1029.6|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|8
1636078580000|2021-11-05 02:16:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1636078610000|2021-11-05 02:16:50|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1636078620000|2021-11-05 02:17:00|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|13
1636078630000|2021-11-05 02:17:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|5
1636078640000|2021-11-05 02:17:20|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|4
1636078650000|2021-11-05 02:17:30|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034.2|1029.2|4
1636078660000|2021-11-05 02:17:40|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.1|1029.1|6
1636078670000|2021-11-05 02:17:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636078680000|2021-11-05 02:18:00|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|2
1636078690000|2021-11-05 02:18:10|1035|1030|1035|1030|1035|1030|1035|1030|1
1636078700000|2021-11-05 02:18:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636078710000|2021-11-05 02:18:30|1034.8|1029.8|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|5
1636078720000|2021-11-05 02:18:40|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|6
1636078730000|2021-11-05 02:18:50|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1636078740000|2021-11-05 02:19:00|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|3
1636078790000|2021-11-05 02:19:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636078800000|2021-11-05 02:20:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1636078810000|2021-11-05 02:20:10|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|4
1636078840000|2021-11-05 02:20:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636078860000|2021-11-05 02:21:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636078870000|2021-11-05 02:21:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636078900000|2021-11-05 02:21:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636078920000|2021-11-05 02:22:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636078940000|2021-11-05 02:22:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636078950000|2021-11-05 02:22:30|1034.4|1029.4|1034.9|1029.9|1034.9|1029.9|1034.2|1029.2|7
1636078960000|2021-11-05 02:22:40|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|8
1636078980000|2021-11-05 02:23:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636078990000|2021-11-05 02:23:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636079010000|2021-11-05 02:23:30|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.3|1029.3|5
1636079020000|2021-11-05 02:23:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636079030000|2021-11-05 02:23:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1636079040000|2021-11-05 02:24:00|1034.8|1029.8|1035.4|1030.4|1035.4|1030.4|1034.8|1029.8|5
1636079050000|2021-11-05 02:24:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1636079080000|2021-11-05 02:24:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636079090000|2021-11-05 02:24:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1636079100000|2021-11-05 02:25:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636079110000|2021-11-05 02:25:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636079120000|2021-11-05 02:25:20|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|9
1636079170000|2021-11-05 02:26:10|1034.7|1029.7|1035.1|1030.1|1035.1|1030.1|1034.6|1029.6|4
1636079180000|2021-11-05 02:26:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|3
1636079190000|2021-11-05 02:26:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636079210000|2021-11-05 02:26:50|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|8
1636079220000|2021-11-05 02:27:00|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1636079230000|2021-11-05 02:27:10|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1636079240000|2021-11-05 02:27:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636079250000|2021-11-05 02:27:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|8
1636079260000|2021-11-05 02:27:40|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|4
1636079270000|2021-11-05 02:27:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|5
1636079300000|2021-11-05 02:28:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1636079310000|2021-11-05 02:28:30|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1636079320000|2021-11-05 02:28:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1636079330000|2021-11-05 02:28:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636079350000|2021-11-05 02:29:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636079390000|2021-11-05 02:29:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1636079410000|2021-11-05 02:30:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1636079420000|2021-11-05 02:30:20|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1636079430000|2021-11-05 02:30:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636079440000|2021-11-05 02:30:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636079450000|2021-11-05 02:30:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1636079460000|2021-11-05 02:31:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|6
1636079470000|2021-11-05 02:31:10|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636079500000|2021-11-05 02:31:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636079510000|2021-11-05 02:31:50|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1636079530000|2021-11-05 02:32:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636079540000|2021-11-05 02:32:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636079560000|2021-11-05 02:32:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636079570000|2021-11-05 02:32:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636079600000|2021-11-05 02:33:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636079640000|2021-11-05 02:34:00|1034.6|1029.6|1035|1030|1035|1030|1034.6|1029.6|4
1636079680000|2021-11-05 02:34:40|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|6
1636079690000|2021-11-05 02:34:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636079700000|2021-11-05 02:35:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1636079780000|2021-11-05 02:36:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|4
1636079790000|2021-11-05 02:36:30|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1636079830000|2021-11-05 02:37:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636079870000|2021-11-05 02:37:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636079880000|2021-11-05 02:38:00|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1636079890000|2021-11-05 02:38:10|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636079910000|2021-11-05 02:38:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1636079920000|2021-11-05 02:38:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1636079940000|2021-11-05 02:39:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636079950000|2021-11-05 02:39:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636080010000|2021-11-05 02:40:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636080060000|2021-11-05 02:41:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|6
1636080070000|2021-11-05 02:41:10|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|3
1636080080000|2021-11-05 02:41:20|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1636080090000|2021-11-05 02:41:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|6
1636080100000|2021-11-05 02:41:40|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1636080130000|2021-11-05 02:42:10|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1636080160000|2021-11-05 02:42:40|1034|1029|1034.4|1029.4|1034.4|1029.4|1033.9|1028.9|3
1636080190000|2021-11-05 02:43:10|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1636080200000|2021-11-05 02:43:20|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1636080210000|2021-11-05 02:43:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1636080240000|2021-11-05 02:44:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1636080270000|2021-11-05 02:44:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636080300000|2021-11-05 02:45:00|1034.2|1029.2|1034|1029|1034.2|1029.2|1034|1029|3
1636080310000|2021-11-05 02:45:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636080320000|2021-11-05 02:45:20|1033.7|1028.7|1034.1|1029.1|1034.1|1029.1|1033.7|1028.7|3
1636080330000|2021-11-05 02:45:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1636080340000|2021-11-05 02:45:40|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1636080390000|2021-11-05 02:46:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636080400000|2021-11-05 02:46:40|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|5
1636080430000|2021-11-05 02:47:10|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1636080440000|2021-11-05 02:47:20|1033.9|1028.9|1034|1029|1034.1|1029.1|1033.9|1028.9|4
1636080450000|2021-11-05 02:47:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|5
1636080460000|2021-11-05 02:47:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1636080470000|2021-11-05 02:47:50|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1636080530000|2021-11-05 02:48:50|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1636080540000|2021-11-05 02:49:00|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1636080550000|2021-11-05 02:49:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636080560000|2021-11-05 02:49:20|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|7
1636080570000|2021-11-05 02:49:30|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|3
1636080590000|2021-11-05 02:49:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|9
1636080600000|2021-11-05 02:50:00|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|3
1636080610000|2021-11-05 02:50:10|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|3
1636080630000|2021-11-05 02:50:30|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|8
1636080640000|2021-11-05 02:50:40|1033.2|1028.2|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|7
1636080650000|2021-11-05 02:50:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1636080700000|2021-11-05 02:51:40|1033.1|1028.1|1033|1028|1033.2|1028.2|1033|1028|3
1636080710000|2021-11-05 02:51:50|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|7
1636080720000|2021-11-05 02:52:00|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|5
1636080740000|2021-11-05 02:52:20|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1636080760000|2021-11-05 02:52:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636080780000|2021-11-05 02:53:00|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|5
1636080790000|2021-11-05 02:53:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|5
1636080800000|2021-11-05 02:53:20|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|3
1636080810000|2021-11-05 02:53:30|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636080830000|2021-11-05 02:53:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636080840000|2021-11-05 02:54:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636080850000|2021-11-05 02:54:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636080860000|2021-11-05 02:54:20|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636080890000|2021-11-05 02:54:50|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636080900000|2021-11-05 02:55:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|6
1636080910000|2021-11-05 02:55:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636080930000|2021-11-05 02:55:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636080940000|2021-11-05 02:55:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|14
1636080960000|2021-11-05 02:56:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636081020000|2021-11-05 02:57:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636081030000|2021-11-05 02:57:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1636081050000|2021-11-05 02:57:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636081090000|2021-11-05 02:58:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636081100000|2021-11-05 02:58:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636081170000|2021-11-05 02:59:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1636081180000|2021-11-05 02:59:40|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636081190000|2021-11-05 02:59:50|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|10
1636081200000|2021-11-05 03:00:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|4
1636081210000|2021-11-05 03:00:10|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636081230000|2021-11-05 03:00:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1636081260000|2021-11-05 03:01:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636081270000|2021-11-05 03:01:10|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636081280000|2021-11-05 03:01:20|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1636081340000|2021-11-05 03:02:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636081370000|2021-11-05 03:02:50|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636081380000|2021-11-05 03:03:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|3
1636081390000|2021-11-05 03:03:10|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636081400000|2021-11-05 03:03:20|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1636081410000|2021-11-05 03:03:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1636081420000|2021-11-05 03:03:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636081460000|2021-11-05 03:04:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1636081470000|2021-11-05 03:04:30|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|5
1636081480000|2021-11-05 03:04:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636081490000|2021-11-05 03:04:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636081530000|2021-11-05 03:05:30|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1636081540000|2021-11-05 03:05:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|5
1636081560000|2021-11-05 03:06:00|1034|1029|1034|1029|1034|1029|1034|1029|1
1636081570000|2021-11-05 03:06:10|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636081580000|2021-11-05 03:06:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1636081590000|2021-11-05 03:06:30|1034|1029|1034|1029|1034|1029|1033.9|1028.9|9
1636081610000|2021-11-05 03:06:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1636081620000|2021-11-05 03:07:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636081640000|2021-11-05 03:07:20|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636081650000|2021-11-05 03:07:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636081660000|2021-11-05 03:07:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636081670000|2021-11-05 03:07:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636081690000|2021-11-05 03:08:10|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|2
1636081720000|2021-11-05 03:08:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1636081730000|2021-11-05 03:08:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636081740000|2021-11-05 03:09:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|4
1636081770000|2021-11-05 03:09:30|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|3
1636081810000|2021-11-05 03:10:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1636081830000|2021-11-05 03:10:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636081840000|2021-11-05 03:10:40|1034|1029|1034|1029|1034|1029|1034|1029|1
1636081850000|2021-11-05 03:10:50|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1636081860000|2021-11-05 03:11:00|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1636081870000|2021-11-05 03:11:10|1034.1|1029.1|1034.5|1029.5|1034.5|1029.5|1034.1|1029.1|2
1636082050000|2021-11-05 03:14:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|5
1636082080000|2021-11-05 03:14:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636082090000|2021-11-05 03:14:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636082190000|2021-11-05 03:16:30|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1636082200000|2021-11-05 03:16:40|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|8
1636082210000|2021-11-05 03:16:50|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|8
1636082220000|2021-11-05 03:17:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1636082340000|2021-11-05 03:19:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636082360000|2021-11-05 03:19:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636082370000|2021-11-05 03:19:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1636082390000|2021-11-05 03:19:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636082400000|2021-11-05 03:20:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636082420000|2021-11-05 03:20:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636082430000|2021-11-05 03:20:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1636082440000|2021-11-05 03:20:40|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|3
1636082470000|2021-11-05 03:21:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|9
1636082490000|2021-11-05 03:21:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1636082520000|2021-11-05 03:22:00|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1636082530000|2021-11-05 03:22:10|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1636082540000|2021-11-05 03:22:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1636082560000|2021-11-05 03:22:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636082570000|2021-11-05 03:22:50|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.1|1031.1|5
1636082620000|2021-11-05 03:23:40|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|2
1636082660000|2021-11-05 03:24:20|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|2
1636082680000|2021-11-05 03:24:40|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|3
1636082690000|2021-11-05 03:24:50|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636082710000|2021-11-05 03:25:10|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1636082730000|2021-11-05 03:25:30|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1636082740000|2021-11-05 03:25:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636082760000|2021-11-05 03:26:00|1036.4|1031.4|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|6
1636082790000|2021-11-05 03:26:30|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636082820000|2021-11-05 03:27:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636082960000|2021-11-05 03:29:20|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636082970000|2021-11-05 03:29:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636083000000|2021-11-05 03:30:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1636083020000|2021-11-05 03:30:20|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1636083040000|2021-11-05 03:30:40|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1636083060000|2021-11-05 03:31:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1636083070000|2021-11-05 03:31:10|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1636083080000|2021-11-05 03:31:20|1036.6|1031.6|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|4
1636083110000|2021-11-05 03:31:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636083140000|2021-11-05 03:32:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|3
1636083150000|2021-11-05 03:32:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636083160000|2021-11-05 03:32:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|6
1636083180000|2021-11-05 03:33:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636083200000|2021-11-05 03:33:20|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1636083210000|2021-11-05 03:33:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636083300000|2021-11-05 03:35:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636083610000|2021-11-05 03:40:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636083620000|2021-11-05 03:40:20|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1636083630000|2021-11-05 03:40:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636083740000|2021-11-05 03:42:20|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1636083750000|2021-11-05 03:42:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636083790000|2021-11-05 03:43:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1636083800000|2021-11-05 03:43:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1636083810000|2021-11-05 03:43:30|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1636083820000|2021-11-05 03:43:40|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|3
1636083900000|2021-11-05 03:45:00|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1636083910000|2021-11-05 03:45:10|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|3
1636084140000|2021-11-05 03:49:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636084160000|2021-11-05 03:49:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636084180000|2021-11-05 03:49:40|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1636084280000|2021-11-05 03:51:20|1036.2|1031.2|1036.6|1031.6|1036.6|1031.6|1036.2|1031.2|5
1636084300000|2021-11-05 03:51:40|1036.7|1031.7|1035.9|1030.9|1036.7|1031.7|1035.7|1030.7|6
1636084310000|2021-11-05 03:51:50|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1636084320000|2021-11-05 03:52:00|1036|1031|1036|1031|1036|1031|1036|1031|1
1636084340000|2021-11-05 03:52:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1636084350000|2021-11-05 03:52:30|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1636084410000|2021-11-05 03:53:30|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1636084450000|2021-11-05 03:54:10|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|4
1636084460000|2021-11-05 03:54:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1636084500000|2021-11-05 03:55:00|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1636084510000|2021-11-05 03:55:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1636084550000|2021-11-05 03:55:50|1036|1031|1036|1031|1036|1031|1036|1031|1
1636084560000|2021-11-05 03:56:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636084640000|2021-11-05 03:57:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636084740000|2021-11-05 03:59:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|6
1636084750000|2021-11-05 03:59:10|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036|1031|3
1636084760000|2021-11-05 03:59:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1636084800000|2021-11-05 04:00:00|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|3
1636084810000|2021-11-05 04:00:10|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1636084820000|2021-11-05 04:00:20|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1636084850000|2021-11-05 04:00:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636084860000|2021-11-05 04:01:00|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1636084890000|2021-11-05 04:01:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636084900000|2021-11-05 04:01:40|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1636084930000|2021-11-05 04:02:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636084960000|2021-11-05 04:02:40|1036|1031|1036|1031|1036|1031|1036|1031|1
1636084980000|2021-11-05 04:03:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636085040000|2021-11-05 04:04:00|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1636085050000|2021-11-05 04:04:10|1036.1|1031.1|1036.6|1031.6|1036.6|1031.6|1036|1031|7
1636085080000|2021-11-05 04:04:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636085110000|2021-11-05 04:05:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636085130000|2021-11-05 04:05:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|3
1636085140000|2021-11-05 04:05:40|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1636085150000|2021-11-05 04:05:50|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1636085160000|2021-11-05 04:06:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1636085180000|2021-11-05 04:06:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636085190000|2021-11-05 04:06:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636085210000|2021-11-05 04:06:50|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1636085220000|2021-11-05 04:07:00|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|5
1636085230000|2021-11-05 04:07:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|5
1636085240000|2021-11-05 04:07:20|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|5
1636085250000|2021-11-05 04:07:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636085270000|2021-11-05 04:07:50|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|5
1636085280000|2021-11-05 04:08:00|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1636085290000|2021-11-05 04:08:10|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1636085320000|2021-11-05 04:08:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636085360000|2021-11-05 04:09:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636085380000|2021-11-05 04:09:40|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|4
1636085390000|2021-11-05 04:09:50|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636085400000|2021-11-05 04:10:00|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636085430000|2021-11-05 04:10:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|5
1636085440000|2021-11-05 04:10:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636085630000|2021-11-05 04:13:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636085640000|2021-11-05 04:14:00|1037|1032|1037|1032|1037|1032|1037|1032|1
1636085720000|2021-11-05 04:15:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636085870000|2021-11-05 04:17:50|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1636085890000|2021-11-05 04:18:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636085910000|2021-11-05 04:18:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636085930000|2021-11-05 04:18:50|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636085960000|2021-11-05 04:19:20|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1636086000000|2021-11-05 04:20:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|5
1636086010000|2021-11-05 04:20:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636086020000|2021-11-05 04:20:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636086030000|2021-11-05 04:20:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636086040000|2021-11-05 04:20:40|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|5
1636086050000|2021-11-05 04:20:50|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1636086060000|2021-11-05 04:21:00|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1636086120000|2021-11-05 04:22:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636086150000|2021-11-05 04:22:30|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636086280000|2021-11-05 04:24:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|9
1636086290000|2021-11-05 04:24:50|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|5
1636086320000|2021-11-05 04:25:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|5
1636086360000|2021-11-05 04:26:00|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636086370000|2021-11-05 04:26:10|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1636086380000|2021-11-05 04:26:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636086390000|2021-11-05 04:26:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1636086400000|2021-11-05 04:26:40|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|4
1636086420000|2021-11-05 04:27:00|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636086430000|2021-11-05 04:27:10|1037|1032|1037|1032|1037|1032|1037|1032|1
1636086440000|2021-11-05 04:27:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636086450000|2021-11-05 04:27:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1636086510000|2021-11-05 04:28:30|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1636086520000|2021-11-05 04:28:40|1037|1032|1037|1032|1037|1032|1037|1032|1
1636086540000|2021-11-05 04:29:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1636086550000|2021-11-05 04:29:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636086560000|2021-11-05 04:29:20|1037|1032|1037.3|1032.3|1037.4|1032.4|1036.9|1031.9|10
1636086570000|2021-11-05 04:29:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636086580000|2021-11-05 04:29:40|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|4
1636086590000|2021-11-05 04:29:50|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1636086600000|2021-11-05 04:30:00|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1636086620000|2021-11-05 04:30:20|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|4
1636086640000|2021-11-05 04:30:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1636086660000|2021-11-05 04:31:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|4
1636086670000|2021-11-05 04:31:10|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|4
1636086700000|2021-11-05 04:31:40|1037.1|1032.1|1037|1032|1037.1|1032.1|1036.9|1031.9|3
1636086710000|2021-11-05 04:31:50|1037.1|1032.1|1037.4|1032.4|1037.4|1032.4|1037.1|1032.1|2
1636086720000|2021-11-05 04:32:00|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1636086730000|2021-11-05 04:32:10|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636086740000|2021-11-05 04:32:20|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|3
1636086750000|2021-11-05 04:32:30|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|5
1636086780000|2021-11-05 04:33:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|3
1636086790000|2021-11-05 04:33:10|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|3
1636086800000|2021-11-05 04:33:20|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636086830000|2021-11-05 04:33:50|1037.3|1032.3|1037|1032|1037.3|1032.3|1037|1032|4
1636086870000|2021-11-05 04:34:30|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|7
1636086950000|2021-11-05 04:35:50|1037|1032|1037|1032|1037|1032|1037|1032|1
1636086960000|2021-11-05 04:36:00|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|3
1636086980000|2021-11-05 04:36:20|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|3
1636086990000|2021-11-05 04:36:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636087010000|2021-11-05 04:36:50|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|3
1636087020000|2021-11-05 04:37:00|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636087030000|2021-11-05 04:37:10|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|3
1636087040000|2021-11-05 04:37:20|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1636087050000|2021-11-05 04:37:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636087130000|2021-11-05 04:38:50|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1636087160000|2021-11-05 04:39:20|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636087180000|2021-11-05 04:39:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636087190000|2021-11-05 04:39:50|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1636087200000|2021-11-05 04:40:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636087240000|2021-11-05 04:40:40|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636087380000|2021-11-05 04:43:00|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636087450000|2021-11-05 04:44:10|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636087460000|2021-11-05 04:44:20|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|3
1636087490000|2021-11-05 04:44:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636087500000|2021-11-05 04:45:00|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|3
1636087510000|2021-11-05 04:45:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636087610000|2021-11-05 04:46:50|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636087640000|2021-11-05 04:47:20|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|3
1636087650000|2021-11-05 04:47:30|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|3
1636087660000|2021-11-05 04:47:40|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|12
1636087670000|2021-11-05 04:47:50|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|6
1636087690000|2021-11-05 04:48:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636087720000|2021-11-05 04:48:40|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1636087740000|2021-11-05 04:49:00|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|4
1636087780000|2021-11-05 04:49:40|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636087790000|2021-11-05 04:49:50|1037.6|1032.6|1037.4|1032.4|1037.7|1032.7|1037.4|1032.4|4
1636087800000|2021-11-05 04:50:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1636087820000|2021-11-05 04:50:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636087830000|2021-11-05 04:50:30|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|3
1636087840000|2021-11-05 04:50:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|3
1636087850000|2021-11-05 04:50:50|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1636087870000|2021-11-05 04:51:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636087890000|2021-11-05 04:51:30|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1636087900000|2021-11-05 04:51:40|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|4
1636087920000|2021-11-05 04:52:00|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1636087930000|2021-11-05 04:52:10|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636087970000|2021-11-05 04:52:50|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636088100000|2021-11-05 04:55:00|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636088110000|2021-11-05 04:55:10|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|3
1636088130000|2021-11-05 04:55:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636088160000|2021-11-05 04:56:00|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1636088170000|2021-11-05 04:56:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636088180000|2021-11-05 04:56:20|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1636088190000|2021-11-05 04:56:30|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1636088200000|2021-11-05 04:56:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636088270000|2021-11-05 04:57:50|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|5
1636088280000|2021-11-05 04:58:00|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1636088290000|2021-11-05 04:58:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636088330000|2021-11-05 04:58:50|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636088340000|2021-11-05 04:59:00|1038.6|1033.6|1038.9|1033.9|1039|1034|1038.6|1033.6|7
1636088360000|2021-11-05 04:59:20|1039|1034|1039|1034|1039|1034|1039|1034|1
1636088370000|2021-11-05 04:59:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636088400000|2021-11-05 05:00:00|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|2
1636088410000|2021-11-05 05:00:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636088460000|2021-11-05 05:01:00|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|2
1636088480000|2021-11-05 05:01:20|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1636088500000|2021-11-05 05:01:40|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636088510000|2021-11-05 05:01:50|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|4
1636088520000|2021-11-05 05:02:00|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1636088550000|2021-11-05 05:02:30|1038.6|1033.6|1039.1|1034.1|1039.1|1034.1|1038.6|1033.6|7
1636088570000|2021-11-05 05:02:50|1039|1034|1039|1034|1039|1034|1039|1034|1
1636088580000|2021-11-05 05:03:00|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|5
1636088600000|2021-11-05 05:03:20|1039|1034|1039|1034|1039|1034|1038.9|1033.9|3
1636088610000|2021-11-05 05:03:30|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636088620000|2021-11-05 05:03:40|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636088640000|2021-11-05 05:04:00|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.8|1033.8|10
1636088650000|2021-11-05 05:04:10|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|5
1636088660000|2021-11-05 05:04:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636088670000|2021-11-05 05:04:30|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636088680000|2021-11-05 05:04:40|1039|1034|1038.8|1033.8|1039|1034|1038.8|1033.8|3
1636088690000|2021-11-05 05:04:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|3
1636088700000|2021-11-05 05:05:00|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|3
1636088720000|2021-11-05 05:05:20|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|8
1636088730000|2021-11-05 05:05:30|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|7
1636088760000|2021-11-05 05:06:00|1039.1|1034.1|1039|1034|1039.1|1034.1|1038.9|1033.9|7
1636088770000|2021-11-05 05:06:10|1038.9|1033.9|1039|1034|1039.1|1034.1|1038.9|1033.9|10
1636088780000|2021-11-05 05:06:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|4
1636088790000|2021-11-05 05:06:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636088800000|2021-11-05 05:06:40|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|4
1636088810000|2021-11-05 05:06:50|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|4
1636088820000|2021-11-05 05:07:00|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|6
1636088840000|2021-11-05 05:07:20|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636088850000|2021-11-05 05:07:30|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|4
1636088860000|2021-11-05 05:07:40|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|3
1636088870000|2021-11-05 05:07:50|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|6
1636088880000|2021-11-05 05:08:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636088910000|2021-11-05 05:08:30|1039.5|1034.5|1039.2|1034.2|1039.5|1034.5|1039.2|1034.2|2
1636088940000|2021-11-05 05:09:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636088950000|2021-11-05 05:09:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|3
1636088960000|2021-11-05 05:09:20|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636088970000|2021-11-05 05:09:30|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1636088980000|2021-11-05 05:09:40|1039|1034|1039|1034|1039.1|1034.1|1039|1034|13
1636088990000|2021-11-05 05:09:50|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|3
1636089000000|2021-11-05 05:10:00|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|3
1636089010000|2021-11-05 05:10:10|1039|1034|1039|1034|1039|1034|1039|1034|1
1636089020000|2021-11-05 05:10:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636089030000|2021-11-05 05:10:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636089040000|2021-11-05 05:10:40|1039|1034|1039|1034|1039.1|1034.1|1039|1034|7
1636089050000|2021-11-05 05:10:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|14
1636089060000|2021-11-05 05:11:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636089080000|2021-11-05 05:11:20|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636089090000|2021-11-05 05:11:30|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1636089100000|2021-11-05 05:11:40|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636089110000|2021-11-05 05:11:50|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1636089120000|2021-11-05 05:12:00|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1636089140000|2021-11-05 05:12:20|1038.9|1033.9|1039.3|1034.3|1039.3|1034.3|1038.9|1033.9|4
1636089150000|2021-11-05 05:12:30|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636089160000|2021-11-05 05:12:40|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1636089170000|2021-11-05 05:12:50|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1636089180000|2021-11-05 05:13:00|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1636089190000|2021-11-05 05:13:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1636089200000|2021-11-05 05:13:20|1039.7|1034.7|1039.4|1034.4|1039.7|1034.7|1039.4|1034.4|3
1636089220000|2021-11-05 05:13:40|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1636089250000|2021-11-05 05:14:10|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1636089270000|2021-11-05 05:14:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636089310000|2021-11-05 05:15:10|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|4
1636089410000|2021-11-05 05:16:50|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|4
1636089460000|2021-11-05 05:17:40|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|4
1636089470000|2021-11-05 05:17:50|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1636089480000|2021-11-05 05:18:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636089510000|2021-11-05 05:18:30|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|11
1636089520000|2021-11-05 05:18:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1636089530000|2021-11-05 05:18:50|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|7
1636089540000|2021-11-05 05:19:00|1038.5|1033.5|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|3
1636089550000|2021-11-05 05:19:10|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1636089560000|2021-11-05 05:19:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636089570000|2021-11-05 05:19:30|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|6
1636089580000|2021-11-05 05:19:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|5
1636089620000|2021-11-05 05:20:20|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|2
1636089650000|2021-11-05 05:20:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636089690000|2021-11-05 05:21:30|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.9|1032.9|10
1636089700000|2021-11-05 05:21:40|1038|1033|1038|1033|1038|1033|1038|1033|1
1636089710000|2021-11-05 05:21:50|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|4
1636089720000|2021-11-05 05:22:00|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1636089730000|2021-11-05 05:22:10|1038.1|1033.1|1037.9|1032.9|1038.1|1033.1|1037.9|1032.9|3
1636089740000|2021-11-05 05:22:20|1038|1033|1038|1033|1038|1033|1037.9|1032.9|7
1636089750000|2021-11-05 05:22:30|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636089770000|2021-11-05 05:22:50|1038|1033|1038|1033|1038|1033|1037.9|1032.9|7
1636089780000|2021-11-05 05:23:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636089790000|2021-11-05 05:23:10|1037.4|1032.4|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|3
1636089800000|2021-11-05 05:23:20|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636089810000|2021-11-05 05:23:30|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|16
1636089820000|2021-11-05 05:23:40|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1636089830000|2021-11-05 05:23:50|1037.5|1032.5|1037.9|1032.9|1037.9|1032.9|1037.4|1032.4|6
1636089850000|2021-11-05 05:24:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636089880000|2021-11-05 05:24:40|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636089890000|2021-11-05 05:24:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1636089900000|2021-11-05 05:25:00|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1038|1033|5
1636089910000|2021-11-05 05:25:10|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1636089920000|2021-11-05 05:25:20|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038.1|1033.1|5
1636089930000|2021-11-05 05:25:30|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1636089950000|2021-11-05 05:25:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1636089960000|2021-11-05 05:26:00|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|10
1636089970000|2021-11-05 05:26:10|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038|1033|21
1636089980000|2021-11-05 05:26:20|1038.2|1033.2|1037.9|1032.9|1038.2|1033.2|1037.9|1032.9|22
1636089990000|2021-11-05 05:26:30|1038|1033|1038|1033|1038|1033|1038|1033|1
1636090040000|2021-11-05 05:27:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636090050000|2021-11-05 05:27:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|5
1636090060000|2021-11-05 05:27:40|1037.7|1032.7|1037.6|1032.6|1037.8|1032.8|1037.6|1032.6|6
1636090070000|2021-11-05 05:27:50|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|6
1636090080000|2021-11-05 05:28:00|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|5
1636090090000|2021-11-05 05:28:10|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|3
1636090100000|2021-11-05 05:28:20|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|3
1636090120000|2021-11-05 05:28:40|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636090170000|2021-11-05 05:29:30|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1636090190000|2021-11-05 05:29:50|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636090200000|2021-11-05 05:30:00|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|11
1636090210000|2021-11-05 05:30:10|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|6
1636090220000|2021-11-05 05:30:20|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|7
1636090230000|2021-11-05 05:30:30|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|4
1636090240000|2021-11-05 05:30:40|1037.6|1032.6|1037.5|1032.5|1037.7|1032.7|1037.5|1032.5|6
1636090250000|2021-11-05 05:30:50|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|4
1636090260000|2021-11-05 05:31:00|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|5
1636090270000|2021-11-05 05:31:10|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1636090280000|2021-11-05 05:31:20|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|4
1636090290000|2021-11-05 05:31:30|1038|1033|1038|1033|1038|1033|1038|1033|1
1636090310000|2021-11-05 05:31:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636090330000|2021-11-05 05:32:10|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1636090360000|2021-11-05 05:32:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1636090380000|2021-11-05 05:33:00|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|4
1636090400000|2021-11-05 05:33:20|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|5
1636090410000|2021-11-05 05:33:30|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|16
1636090420000|2021-11-05 05:33:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636090430000|2021-11-05 05:33:50|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1636090440000|2021-11-05 05:34:00|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636090450000|2021-11-05 05:34:10|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1636090460000|2021-11-05 05:34:20|1038.1|1033.1|1037.7|1032.7|1038.1|1033.1|1037.7|1032.7|3
1636090470000|2021-11-05 05:34:30|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1636090480000|2021-11-05 05:34:40|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|4
1636090490000|2021-11-05 05:34:50|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|5
1636090500000|2021-11-05 05:35:00|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636090540000|2021-11-05 05:35:40|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636090550000|2021-11-05 05:35:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|3
1636090560000|2021-11-05 05:36:00|1037.7|1032.7|1037.8|1032.8|1037.9|1032.9|1037.7|1032.7|6
1636090570000|2021-11-05 05:36:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|3
1636090700000|2021-11-05 05:38:20|1038|1033|1038.3|1033.3|1038.3|1033.3|1037.9|1032.9|5
1636090710000|2021-11-05 05:38:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|7
1636090720000|2021-11-05 05:38:40|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1636090730000|2021-11-05 05:38:50|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1636090740000|2021-11-05 05:39:00|1038|1033|1038.2|1033.2|1038.3|1033.3|1038|1033|5
1636090750000|2021-11-05 05:39:10|1038.3|1033.3|1039.4|1034.4|1039.4|1034.4|1038.3|1033.3|7
1636090760000|2021-11-05 05:39:20|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|3
1636090770000|2021-11-05 05:39:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1636090780000|2021-11-05 05:39:40|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|5
1636090790000|2021-11-05 05:39:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636090800000|2021-11-05 05:40:00|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636090810000|2021-11-05 05:40:10|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636090820000|2021-11-05 05:40:20|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636090840000|2021-11-05 05:40:40|1039.2|1034.2|1039|1034|1039.2|1034.2|1039|1034|3
1636090850000|2021-11-05 05:40:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636090860000|2021-11-05 05:41:00|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|4
1636090870000|2021-11-05 05:41:10|1039.2|1034.2|1039|1034|1039.2|1034.2|1039|1034|6
1636090890000|2021-11-05 05:41:30|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636090920000|2021-11-05 05:42:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636090930000|2021-11-05 05:42:10|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|3
1636090940000|2021-11-05 05:42:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636090950000|2021-11-05 05:42:30|1039|1034|1039|1034|1039|1034|1039|1034|1
1636090980000|2021-11-05 05:43:00|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|3
1636090990000|2021-11-05 05:43:10|1039.5|1034.5|1040|1035|1040|1035|1039.5|1034.5|3
1636091000000|2021-11-05 05:43:20|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|3
1636091010000|2021-11-05 05:43:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1636091020000|2021-11-05 05:43:40|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.5|1034.5|4
1636091040000|2021-11-05 05:44:00|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636091050000|2021-11-05 05:44:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636091070000|2021-11-05 05:44:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636091080000|2021-11-05 05:44:40|1039.6|1034.6|1039.3|1034.3|1039.6|1034.6|1039.3|1034.3|4
1636091090000|2021-11-05 05:44:50|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|4
1636091100000|2021-11-05 05:45:00|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039|1034|6
1636091110000|2021-11-05 05:45:10|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|3
1636091120000|2021-11-05 05:45:20|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636091130000|2021-11-05 05:45:30|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1636091140000|2021-11-05 05:45:40|1039|1034|1039|1034|1039|1034|1038.9|1033.9|3
1636091190000|2021-11-05 05:46:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636091210000|2021-11-05 05:46:50|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|2
1636091220000|2021-11-05 05:47:00|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|4
1636091230000|2021-11-05 05:47:10|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|2
1636091240000|2021-11-05 05:47:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1636091250000|2021-11-05 05:47:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636091280000|2021-11-05 05:48:00|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1636091290000|2021-11-05 05:48:10|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.4|1034.4|4
1636091300000|2021-11-05 05:48:20|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636091320000|2021-11-05 05:48:40|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1636091330000|2021-11-05 05:48:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636091340000|2021-11-05 05:49:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636091410000|2021-11-05 05:50:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636091430000|2021-11-05 05:50:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636091440000|2021-11-05 05:50:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636091450000|2021-11-05 05:50:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636091460000|2021-11-05 05:51:00|1039.5|1034.5|1039.9|1034.9|1039.9|1034.9|1039.5|1034.5|3
1636091470000|2021-11-05 05:51:10|1040|1035|1040|1035|1040.1|1035.1|1040|1035|5
1636091480000|2021-11-05 05:51:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1636091490000|2021-11-05 05:51:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636091500000|2021-11-05 05:51:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|6
1636091520000|2021-11-05 05:52:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1636091530000|2021-11-05 05:52:10|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1636091540000|2021-11-05 05:52:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1636091550000|2021-11-05 05:52:30|1039.9|1034.9|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|4
1636091580000|2021-11-05 05:53:00|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|5
1636091590000|2021-11-05 05:53:10|1039.6|1034.6|1039.3|1034.3|1039.6|1034.6|1039.3|1034.3|4
1636091600000|2021-11-05 05:53:20|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636091610000|2021-11-05 05:53:30|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|4
1636091620000|2021-11-05 05:53:40|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1636091630000|2021-11-05 05:53:50|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1636091650000|2021-11-05 05:54:10|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636091660000|2021-11-05 05:54:20|1039|1034|1039|1034|1039|1034|1038.9|1033.9|17
1636091690000|2021-11-05 05:54:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636091700000|2021-11-05 05:55:00|1039|1034|1039|1034|1039.1|1034.1|1039|1034|5
1636091730000|2021-11-05 05:55:30|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.7|1033.7|10
1636091740000|2021-11-05 05:55:40|1039|1034|1039|1034|1039.1|1034.1|1039|1034|3
1636091750000|2021-11-05 05:55:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|4
1636091770000|2021-11-05 05:56:10|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|4
1636091780000|2021-11-05 05:56:20|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636091810000|2021-11-05 05:56:50|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.5|1033.5|5
1636091820000|2021-11-05 05:57:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636091830000|2021-11-05 05:57:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|5
1636091850000|2021-11-05 05:57:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|5
1636091860000|2021-11-05 05:57:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|3
1636091880000|2021-11-05 05:58:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636091890000|2021-11-05 05:58:10|1039|1034|1039|1034|1039|1034|1039|1034|1
1636091900000|2021-11-05 05:58:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636091910000|2021-11-05 05:58:30|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|7
1636091920000|2021-11-05 05:58:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636091930000|2021-11-05 05:58:50|1039|1034|1039|1034|1039|1034|1039|1034|1
1636091940000|2021-11-05 05:59:00|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|7
1636091950000|2021-11-05 05:59:10|1039|1034|1039|1034|1039|1034|1039|1034|1
1636091970000|2021-11-05 05:59:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|5
1636091990000|2021-11-05 05:59:50|1039|1034|1039|1034|1039.1|1034.1|1039|1034|5
1636092000000|2021-11-05 06:00:00|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|5
1636092010000|2021-11-05 06:00:10|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1636092020000|2021-11-05 06:00:20|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|3
1636092030000|2021-11-05 06:00:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|8
1636092050000|2021-11-05 06:00:50|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|6
1636092070000|2021-11-05 06:01:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636092080000|2021-11-05 06:01:20|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636092090000|2021-11-05 06:01:30|1039|1034|1039|1034|1039|1034|1039|1034|1
1636092100000|2021-11-05 06:01:40|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636092110000|2021-11-05 06:01:50|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636092120000|2021-11-05 06:02:00|1038.9|1033.9|1038.8|1033.8|1039|1034|1038.6|1033.6|10
1636092130000|2021-11-05 06:02:10|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|9
1636092140000|2021-11-05 06:02:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|10
1636092150000|2021-11-05 06:02:30|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|7
1636092160000|2021-11-05 06:02:40|1038.7|1033.7|1038.5|1033.5|1038.8|1033.8|1038.5|1033.5|6
1636092170000|2021-11-05 06:02:50|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.5|1033.5|7
1636092180000|2021-11-05 06:03:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|9
1636092190000|2021-11-05 06:03:10|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|13
1636092200000|2021-11-05 06:03:20|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636092210000|2021-11-05 06:03:30|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1636092220000|2021-11-05 06:03:40|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|4
1636092230000|2021-11-05 06:03:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636092240000|2021-11-05 06:04:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|13
1636092250000|2021-11-05 06:04:10|1039|1034|1039|1034|1039.1|1034.1|1038.9|1033.9|7
1636092270000|2021-11-05 06:04:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636092280000|2021-11-05 06:04:40|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|4
1636092290000|2021-11-05 06:04:50|1038.9|1033.9|1038.5|1033.5|1038.9|1033.9|1038.5|1033.5|5
1636092300000|2021-11-05 06:05:00|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.2|1033.2|15
1636092320000|2021-11-05 06:05:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636092330000|2021-11-05 06:05:30|1038.4|1033.4|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|4
1636092340000|2021-11-05 06:05:40|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|2
1636092350000|2021-11-05 06:05:50|1038.5|1033.5|1038.3|1033.3|1038.6|1033.6|1038.3|1033.3|4
1636092360000|2021-11-05 06:06:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|9
1636092370000|2021-11-05 06:06:10|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1636092380000|2021-11-05 06:06:20|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1636092400000|2021-11-05 06:06:40|1038|1033|1038.2|1033.2|1038.2|1033.2|1038|1033|3
1636092410000|2021-11-05 06:06:50|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1636092420000|2021-11-05 06:07:00|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1636092430000|2021-11-05 06:07:10|1037.8|1032.8|1037.6|1032.6|1037.8|1032.8|1037.6|1032.6|2
1636092440000|2021-11-05 06:07:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|7
1636092450000|2021-11-05 06:07:30|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1636092460000|2021-11-05 06:07:40|1037.9|1032.9|1038|1033|1038|1033|1037.8|1032.8|6
1636092470000|2021-11-05 06:07:50|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1636092480000|2021-11-05 06:08:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|5
1636092510000|2021-11-05 06:08:30|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1636092530000|2021-11-05 06:08:50|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|6
1636092540000|2021-11-05 06:09:00|1038|1033|1038|1033|1038|1033|1037.9|1032.9|7
1636092560000|2021-11-05 06:09:20|1038.2|1033.2|1038|1033|1038.2|1033.2|1038|1033|2
1636092590000|2021-11-05 06:09:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636092600000|2021-11-05 06:10:00|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|3
1636092620000|2021-11-05 06:10:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636092630000|2021-11-05 06:10:30|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1636092640000|2021-11-05 06:10:40|1037.8|1032.8|1037.3|1032.3|1037.8|1032.8|1037.3|1032.3|7
1636092650000|2021-11-05 06:10:50|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636092660000|2021-11-05 06:11:00|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636092680000|2021-11-05 06:11:20|1037.3|1032.3|1037.7|1032.7|1037.7|1032.7|1037.3|1032.3|4
1636092690000|2021-11-05 06:11:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636092700000|2021-11-05 06:11:40|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1636092710000|2021-11-05 06:11:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636092720000|2021-11-05 06:12:00|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1636092730000|2021-11-05 06:12:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636092740000|2021-11-05 06:12:20|1037.7|1032.7|1037.3|1032.3|1037.7|1032.7|1037.3|1032.3|7
1636092750000|2021-11-05 06:12:30|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.3|1032.3|6
1636092760000|2021-11-05 06:12:40|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|9
1636092770000|2021-11-05 06:12:50|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1636092780000|2021-11-05 06:13:00|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|2
1636092790000|2021-11-05 06:13:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636092800000|2021-11-05 06:13:20|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1636092810000|2021-11-05 06:13:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636092830000|2021-11-05 06:13:50|1037.2|1032.2|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|6
1636092840000|2021-11-05 06:14:00|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1636092860000|2021-11-05 06:14:20|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1636092890000|2021-11-05 06:14:50|1037.2|1032.2|1036.9|1031.9|1037.2|1032.2|1036.9|1031.9|6
1636092900000|2021-11-05 06:15:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|3
1636092910000|2021-11-05 06:15:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1636092920000|2021-11-05 06:15:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636092960000|2021-11-05 06:16:00|1036.5|1031.5|1036.8|1031.8|1036.9|1031.9|1036.5|1031.5|6
1636092970000|2021-11-05 06:16:10|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1636093000000|2021-11-05 06:16:40|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|2
1636093020000|2021-11-05 06:17:00|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|4
1636093030000|2021-11-05 06:17:10|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636093050000|2021-11-05 06:17:30|1037.1|1032.1|1037.7|1032.7|1038.2|1033.2|1037.1|1032.1|5
1636093070000|2021-11-05 06:17:50|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|4
1636093080000|2021-11-05 06:18:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636093090000|2021-11-05 06:18:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636093100000|2021-11-05 06:18:20|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|5
1636093110000|2021-11-05 06:18:30|1038|1033|1038|1033|1038|1033|1038|1033|1
1636093260000|2021-11-05 06:21:00|1037.9|1032.9|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|3
1636093290000|2021-11-05 06:21:30|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636093300000|2021-11-05 06:21:40|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|4
1636093310000|2021-11-05 06:21:50|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|3
1636093320000|2021-11-05 06:22:00|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|6
1636093330000|2021-11-05 06:22:10|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|4
1636093340000|2021-11-05 06:22:20|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636093350000|2021-11-05 06:22:30|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|8
1636093360000|2021-11-05 06:22:40|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|4
1636093370000|2021-11-05 06:22:50|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1636093380000|2021-11-05 06:23:00|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1636093400000|2021-11-05 06:23:20|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|6
1636093410000|2021-11-05 06:23:30|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1636093420000|2021-11-05 06:23:40|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|3
1636093430000|2021-11-05 06:23:50|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1636093440000|2021-11-05 06:24:00|1037.6|1032.6|1037.4|1032.4|1037.6|1032.6|1037.4|1032.4|7
1636093460000|2021-11-05 06:24:20|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1636093470000|2021-11-05 06:24:30|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|9
1636093480000|2021-11-05 06:24:40|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|4
1636093490000|2021-11-05 06:24:50|1037.3|1032.3|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|6
1636093500000|2021-11-05 06:25:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1636093510000|2021-11-05 06:25:10|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1636093520000|2021-11-05 06:25:20|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|4
1636093530000|2021-11-05 06:25:30|1037|1032|1037|1032|1037|1032|1036.9|1031.9|5
1636093540000|2021-11-05 06:25:40|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|18
1636093560000|2021-11-05 06:26:00|1036.9|1031.9|1037|1032|1037.1|1032.1|1036.9|1031.9|4
1636093610000|2021-11-05 06:26:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636093620000|2021-11-05 06:27:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|4
1636093630000|2021-11-05 06:27:10|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1636093650000|2021-11-05 06:27:30|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1636093660000|2021-11-05 06:27:40|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|7
1636093670000|2021-11-05 06:27:50|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|4
1636093680000|2021-11-05 06:28:00|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1636093690000|2021-11-05 06:28:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1636093700000|2021-11-05 06:28:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|8
1636093710000|2021-11-05 06:28:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636093720000|2021-11-05 06:28:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636093730000|2021-11-05 06:28:50|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1636093740000|2021-11-05 06:29:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636093770000|2021-11-05 06:29:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636093800000|2021-11-05 06:30:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|5
1636093820000|2021-11-05 06:30:20|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1636093870000|2021-11-05 06:31:10|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|7
1636093880000|2021-11-05 06:31:20|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1636093890000|2021-11-05 06:31:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1636093900000|2021-11-05 06:31:40|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1636093920000|2021-11-05 06:32:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636093930000|2021-11-05 06:32:10|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1636093960000|2021-11-05 06:32:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636093970000|2021-11-05 06:32:50|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|7
1636093990000|2021-11-05 06:33:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636094000000|2021-11-05 06:33:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636094020000|2021-11-05 06:33:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1636094050000|2021-11-05 06:34:10|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1636094060000|2021-11-05 06:34:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|5
1636094090000|2021-11-05 06:34:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1636094110000|2021-11-05 06:35:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636094120000|2021-11-05 06:35:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1636094130000|2021-11-05 06:35:30|1036.2|1031.2|1036|1031|1036.2|1031.2|1036|1031|2
1636094160000|2021-11-05 06:36:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636094170000|2021-11-05 06:36:10|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1636094180000|2021-11-05 06:36:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636094210000|2021-11-05 06:36:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1636094220000|2021-11-05 06:37:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1636094240000|2021-11-05 06:37:20|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|3
1636094250000|2021-11-05 06:37:30|1036.8|1031.8|1037|1032|1037|1032|1036.8|1031.8|3
1636094260000|2021-11-05 06:37:40|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636094280000|2021-11-05 06:38:00|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|10
1636094290000|2021-11-05 06:38:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|4
1636094300000|2021-11-05 06:38:20|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|5
1636094370000|2021-11-05 06:39:30|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1636094390000|2021-11-05 06:39:50|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1636094400000|2021-11-05 06:40:00|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1636094420000|2021-11-05 06:40:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636094430000|2021-11-05 06:40:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636094440000|2021-11-05 06:40:40|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636094460000|2021-11-05 06:41:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1636094470000|2021-11-05 06:41:10|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|2
1636094480000|2021-11-05 06:41:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636094520000|2021-11-05 06:42:00|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636094530000|2021-11-05 06:42:10|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636094550000|2021-11-05 06:42:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636094580000|2021-11-05 06:43:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636094600000|2021-11-05 06:43:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636094610000|2021-11-05 06:43:30|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|5
1636094620000|2021-11-05 06:43:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1636094640000|2021-11-05 06:44:00|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|4
1636094650000|2021-11-05 06:44:10|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|5
1636094660000|2021-11-05 06:44:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|5
1636094690000|2021-11-05 06:44:50|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|6
1636094710000|2021-11-05 06:45:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636094720000|2021-11-05 06:45:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636094730000|2021-11-05 06:45:30|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|4
1636094740000|2021-11-05 06:45:40|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|3
1636094750000|2021-11-05 06:45:50|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1636094760000|2021-11-05 06:46:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636094770000|2021-11-05 06:46:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636094780000|2021-11-05 06:46:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636094890000|2021-11-05 06:48:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636094900000|2021-11-05 06:48:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636094910000|2021-11-05 06:48:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1636094970000|2021-11-05 06:49:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1636095030000|2021-11-05 06:50:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636095040000|2021-11-05 06:50:40|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1636095050000|2021-11-05 06:50:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|6
1636095060000|2021-11-05 06:51:00|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|7
1636095070000|2021-11-05 06:51:10|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1636095090000|2021-11-05 06:51:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636095110000|2021-11-05 06:51:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1636095120000|2021-11-05 06:52:00|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1636095150000|2021-11-05 06:52:30|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|6
1636095170000|2021-11-05 06:52:50|1037|1032|1037|1032|1037|1032|1037|1032|1
1636095180000|2021-11-05 06:53:00|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1636095190000|2021-11-05 06:53:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636095200000|2021-11-05 06:53:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636095210000|2021-11-05 06:53:30|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1636095230000|2021-11-05 06:53:50|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|4
1636095260000|2021-11-05 06:54:20|1037|1032|1037|1032|1037|1032|1037|1032|1
1636095270000|2021-11-05 06:54:30|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|4
1636095280000|2021-11-05 06:54:40|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1636095300000|2021-11-05 06:55:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636095350000|2021-11-05 06:55:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636095360000|2021-11-05 06:56:00|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636095390000|2021-11-05 06:56:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636095440000|2021-11-05 06:57:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636095490000|2021-11-05 06:58:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636095510000|2021-11-05 06:58:30|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1636095560000|2021-11-05 06:59:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636095580000|2021-11-05 06:59:40|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|4
1636095600000|2021-11-05 07:00:00|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|3
1636095610000|2021-11-05 07:00:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|3
1636095620000|2021-11-05 07:00:20|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1636095640000|2021-11-05 07:00:40|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1636095650000|2021-11-05 07:00:50|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636095660000|2021-11-05 07:01:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1636095670000|2021-11-05 07:01:10|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|4
1636095710000|2021-11-05 07:01:50|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.3|1031.3|4
1636095720000|2021-11-05 07:02:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1636095730000|2021-11-05 07:02:10|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1636095740000|2021-11-05 07:02:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636095750000|2021-11-05 07:02:30|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1636095770000|2021-11-05 07:02:50|1036.8|1031.8|1037|1032|1037.1|1032.1|1036.8|1031.8|4
1636095780000|2021-11-05 07:03:00|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1636095790000|2021-11-05 07:03:10|1037.2|1032.2|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|3
1636095800000|2021-11-05 07:03:20|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1636095810000|2021-11-05 07:03:30|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|6
1636095820000|2021-11-05 07:03:40|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|4
1636095830000|2021-11-05 07:03:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636095840000|2021-11-05 07:04:00|1038|1033|1038.2|1033.2|1038.2|1033.2|1038|1033|2
1636095850000|2021-11-05 07:04:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1636095860000|2021-11-05 07:04:20|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|7
1636095870000|2021-11-05 07:04:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|3
1636095910000|2021-11-05 07:05:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636095920000|2021-11-05 07:05:20|1039|1034|1039.2|1034.2|1039.2|1034.2|1039|1034|2
1636095940000|2021-11-05 07:05:40|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|3
1636095950000|2021-11-05 07:05:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|5
1636095960000|2021-11-05 07:06:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636095970000|2021-11-05 07:06:10|1039.2|1034.2|1039|1034|1039.3|1034.3|1039|1034|4
1636095980000|2021-11-05 07:06:20|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636096000000|2021-11-05 07:06:40|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636096020000|2021-11-05 07:07:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636096040000|2021-11-05 07:07:20|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636096050000|2021-11-05 07:07:30|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636096060000|2021-11-05 07:07:40|1039|1034|1039|1034|1039|1034|1039|1034|1
1636096070000|2021-11-05 07:07:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636096080000|2021-11-05 07:08:00|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|6
1636096090000|2021-11-05 07:08:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|3
1636096100000|2021-11-05 07:08:20|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|7
1636096110000|2021-11-05 07:08:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|9
1636096120000|2021-11-05 07:08:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636096130000|2021-11-05 07:08:50|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|10
1636096140000|2021-11-05 07:09:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|3
1636096150000|2021-11-05 07:09:10|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|3
1636096170000|2021-11-05 07:09:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636096180000|2021-11-05 07:09:40|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|3
1636096190000|2021-11-05 07:09:50|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|3
1636096200000|2021-11-05 07:10:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636096210000|2021-11-05 07:10:10|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|3
1636096220000|2021-11-05 07:10:20|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|3
1636096230000|2021-11-05 07:10:30|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.6|1033.6|5
1636096240000|2021-11-05 07:10:40|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|6
1636096250000|2021-11-05 07:10:50|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|2
1636096260000|2021-11-05 07:11:00|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636096270000|2021-11-05 07:11:10|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1636096280000|2021-11-05 07:11:20|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|5
1636096290000|2021-11-05 07:11:30|1038.3|1033.3|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|3
1636096300000|2021-11-05 07:11:40|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|6
1636096310000|2021-11-05 07:11:50|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1636096320000|2021-11-05 07:12:00|1038.4|1033.4|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|6
1636096340000|2021-11-05 07:12:20|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1636096360000|2021-11-05 07:12:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636096370000|2021-11-05 07:12:50|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|4
1636096380000|2021-11-05 07:13:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.2|1033.2|9
1636096390000|2021-11-05 07:13:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636096410000|2021-11-05 07:13:30|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|4
1636096420000|2021-11-05 07:13:40|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|8
1636096430000|2021-11-05 07:13:50|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636096440000|2021-11-05 07:14:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|5
1636096450000|2021-11-05 07:14:10|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|6
1636096460000|2021-11-05 07:14:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636096470000|2021-11-05 07:14:30|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|6
1636096480000|2021-11-05 07:14:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|6
1636096490000|2021-11-05 07:14:50|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|11
1636096500000|2021-11-05 07:15:00|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636096510000|2021-11-05 07:15:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636096520000|2021-11-05 07:15:20|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1636096530000|2021-11-05 07:15:30|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636096540000|2021-11-05 07:15:40|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.5|1033.5|4
1636096550000|2021-11-05 07:15:50|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|5
1636096560000|2021-11-05 07:16:00|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1636096570000|2021-11-05 07:16:10|1038.6|1033.6|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|6
1636096580000|2021-11-05 07:16:20|1038.8|1033.8|1038.3|1033.3|1038.8|1033.8|1038.2|1033.2|4
1636096590000|2021-11-05 07:16:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636096600000|2021-11-05 07:16:40|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|4
1636096610000|2021-11-05 07:16:50|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1636096620000|2021-11-05 07:17:00|1038.4|1033.4|1038.8|1033.8|1038.8|1033.8|1038.4|1033.4|10
1636096630000|2021-11-05 07:17:10|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636096640000|2021-11-05 07:17:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636096660000|2021-11-05 07:17:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636096670000|2021-11-05 07:17:50|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|3
1636096680000|2021-11-05 07:18:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|5
1636096690000|2021-11-05 07:18:10|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|4
1636096700000|2021-11-05 07:18:20|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636096710000|2021-11-05 07:18:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|5
1636096720000|2021-11-05 07:18:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636096740000|2021-11-05 07:19:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1636096750000|2021-11-05 07:19:10|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|8
1636096770000|2021-11-05 07:19:30|1038.6|1033.6|1038.4|1033.4|1038.7|1033.7|1038.4|1033.4|4
1636096780000|2021-11-05 07:19:40|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|5
1636096790000|2021-11-05 07:19:50|1038.4|1033.4|1038.2|1033.2|1038.4|1033.4|1038|1033|10
1636096800000|2021-11-05 07:20:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1636096810000|2021-11-05 07:20:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|5
1636096820000|2021-11-05 07:20:20|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1636096880000|2021-11-05 07:21:20|1038.3|1033.3|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|7
1636096900000|2021-11-05 07:21:40|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|2
1636096910000|2021-11-05 07:21:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636096920000|2021-11-05 07:22:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636096930000|2021-11-05 07:22:10|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|5
1636096960000|2021-11-05 07:22:40|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1636096980000|2021-11-05 07:23:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1636097000000|2021-11-05 07:23:20|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|8
1636097040000|2021-11-05 07:24:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636097050000|2021-11-05 07:24:10|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|6
1636097110000|2021-11-05 07:25:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636097120000|2021-11-05 07:25:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636097170000|2021-11-05 07:26:10|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1636097210000|2021-11-05 07:26:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|3
1636097230000|2021-11-05 07:27:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|3
1636097260000|2021-11-05 07:27:40|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|6
1636097270000|2021-11-05 07:27:50|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1636097330000|2021-11-05 07:28:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636097340000|2021-11-05 07:29:00|1038|1033|1038.2|1033.2|1038.2|1033.2|1038|1033|2
1636097350000|2021-11-05 07:29:10|1038.1|1033.1|1037.8|1032.8|1038.2|1033.2|1037.8|1032.8|6
1636097360000|2021-11-05 07:29:20|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1636097380000|2021-11-05 07:29:40|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636097390000|2021-11-05 07:29:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|3
1636097400000|2021-11-05 07:30:00|1037.7|1032.7|1036.8|1031.8|1037.8|1032.8|1036.8|1031.8|12
1636097410000|2021-11-05 07:30:10|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.8|1031.8|9
1636097420000|2021-11-05 07:30:20|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|10
1636097430000|2021-11-05 07:30:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1636097450000|2021-11-05 07:30:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636097460000|2021-11-05 07:31:00|1037|1032|1037|1032|1037|1032|1036.9|1031.9|9
1636097470000|2021-11-05 07:31:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636097480000|2021-11-05 07:31:20|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1636097490000|2021-11-05 07:31:30|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|10
1636097510000|2021-11-05 07:31:50|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1636097530000|2021-11-05 07:32:10|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|11
1636097550000|2021-11-05 07:32:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636097580000|2021-11-05 07:33:00|1036.6|1031.6|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|5
1636097590000|2021-11-05 07:33:10|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1636097600000|2021-11-05 07:33:20|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1636097610000|2021-11-05 07:33:30|1037|1032|1037.2|1032.2|1037.3|1032.3|1036.9|1031.9|8
1636097620000|2021-11-05 07:33:40|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|9
1636097630000|2021-11-05 07:33:50|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1636097640000|2021-11-05 07:34:00|1037.4|1032.4|1037.5|1032.5|1037.6|1032.6|1037.4|1032.4|4
1636097660000|2021-11-05 07:34:20|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037|1032|10
1636097670000|2021-11-05 07:34:30|1037.4|1032.4|1037.2|1032.2|1037.5|1032.5|1037.2|1032.2|4
1636097680000|2021-11-05 07:34:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1636097690000|2021-11-05 07:34:50|1037|1032|1037|1032|1037|1032|1037|1032|1
1636097710000|2021-11-05 07:35:10|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|4
1636097730000|2021-11-05 07:35:30|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|6
1636097740000|2021-11-05 07:35:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1636097750000|2021-11-05 07:35:50|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1636097760000|2021-11-05 07:36:00|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|3
1636097780000|2021-11-05 07:36:20|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1636097790000|2021-11-05 07:36:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1636097800000|2021-11-05 07:36:40|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|7
1636097810000|2021-11-05 07:36:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1636097820000|2021-11-05 07:37:00|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|9
1636097840000|2021-11-05 07:37:20|1037|1032|1037|1032|1037|1032|1037|1032|1
1636097860000|2021-11-05 07:37:40|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1636097870000|2021-11-05 07:37:50|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|5
1636097880000|2021-11-05 07:38:00|1037|1032|1037|1032|1037|1032|1036.9|1031.9|7
1636097910000|2021-11-05 07:38:30|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|4
1636097920000|2021-11-05 07:38:40|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1636097930000|2021-11-05 07:38:50|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1636097940000|2021-11-05 07:39:00|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1636097950000|2021-11-05 07:39:10|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|5
1636097970000|2021-11-05 07:39:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|5
1636097980000|2021-11-05 07:39:40|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|4
1636097990000|2021-11-05 07:39:50|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|6
1636098000000|2021-11-05 07:40:00|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1636098020000|2021-11-05 07:40:20|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1636098030000|2021-11-05 07:40:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|5
1636098040000|2021-11-05 07:40:40|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636098050000|2021-11-05 07:40:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636098060000|2021-11-05 07:41:00|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|9
1636098090000|2021-11-05 07:41:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1636098100000|2021-11-05 07:41:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636098120000|2021-11-05 07:42:00|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|6
1636098130000|2021-11-05 07:42:10|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|3
1636098140000|2021-11-05 07:42:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636098180000|2021-11-05 07:43:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1636098190000|2021-11-05 07:43:10|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|6
1636098200000|2021-11-05 07:43:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1636098210000|2021-11-05 07:43:30|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|4
1636098220000|2021-11-05 07:43:40|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|6
1636098240000|2021-11-05 07:44:00|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1636098250000|2021-11-05 07:44:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636098260000|2021-11-05 07:44:20|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1636098270000|2021-11-05 07:44:30|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1636098290000|2021-11-05 07:44:50|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1636098300000|2021-11-05 07:45:00|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|3
1636098310000|2021-11-05 07:45:10|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|3
1636098330000|2021-11-05 07:45:30|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1636098340000|2021-11-05 07:45:40|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.1|1032.1|7
1636098350000|2021-11-05 07:45:50|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1037|1032|8
1636098360000|2021-11-05 07:46:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1636098390000|2021-11-05 07:46:30|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1636098420000|2021-11-05 07:47:00|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1636098430000|2021-11-05 07:47:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|4
1636098440000|2021-11-05 07:47:20|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1636098450000|2021-11-05 07:47:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1636098460000|2021-11-05 07:47:40|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1636098510000|2021-11-05 07:48:30|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1636098530000|2021-11-05 07:48:50|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|4
1636098540000|2021-11-05 07:49:00|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|6
1636098550000|2021-11-05 07:49:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|3
1636098560000|2021-11-05 07:49:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636098570000|2021-11-05 07:49:30|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1636098580000|2021-11-05 07:49:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636098590000|2021-11-05 07:49:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636098600000|2021-11-05 07:50:00|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|2
1636098610000|2021-11-05 07:50:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636098620000|2021-11-05 07:50:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1636098630000|2021-11-05 07:50:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1636098650000|2021-11-05 07:50:50|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|6
1636098660000|2021-11-05 07:51:00|1036.3|1031.3|1036.5|1031.5|1036.6|1031.6|1036.2|1031.2|8
1636098670000|2021-11-05 07:51:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1636098680000|2021-11-05 07:51:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1636098690000|2021-11-05 07:51:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|9
1636098700000|2021-11-05 07:51:40|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1636098710000|2021-11-05 07:51:50|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636098720000|2021-11-05 07:52:00|1036.7|1031.7|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|4
1636098730000|2021-11-05 07:52:10|1036.5|1031.5|1036.2|1031.2|1036.5|1031.5|1036.2|1031.2|2
1636098750000|2021-11-05 07:52:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636098770000|2021-11-05 07:52:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636098780000|2021-11-05 07:53:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636098790000|2021-11-05 07:53:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636098800000|2021-11-05 07:53:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636098810000|2021-11-05 07:53:30|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|5
1636098820000|2021-11-05 07:53:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|6
1636098830000|2021-11-05 07:53:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636098840000|2021-11-05 07:54:00|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|7
1636098860000|2021-11-05 07:54:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1636098870000|2021-11-05 07:54:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1636098900000|2021-11-05 07:55:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|6
1636098910000|2021-11-05 07:55:10|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1636098990000|2021-11-05 07:56:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1636099000000|2021-11-05 07:56:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636099010000|2021-11-05 07:56:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636099020000|2021-11-05 07:57:00|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1636099030000|2021-11-05 07:57:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636099050000|2021-11-05 07:57:30|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|7
1636099070000|2021-11-05 07:57:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636099080000|2021-11-05 07:58:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636099100000|2021-11-05 07:58:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|7
1636099110000|2021-11-05 07:58:30|1036.4|1031.4|1037|1032|1037|1032|1036.4|1031.4|7
1636099130000|2021-11-05 07:58:50|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|8
1636099140000|2021-11-05 07:59:00|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|12
1636099150000|2021-11-05 07:59:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636099160000|2021-11-05 07:59:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1636099170000|2021-11-05 07:59:30|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|8
1636099180000|2021-11-05 07:59:40|1036.8|1031.8|1036.5|1031.5|1036.9|1031.9|1036.4|1031.4|8
1636099190000|2021-11-05 07:59:50|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|7
1636099200000|2021-11-05 08:00:00|1036.3|1031.3|1036|1031|1036.3|1031.3|1036|1031|14
1636099210000|2021-11-05 08:00:10|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1636099220000|2021-11-05 08:00:20|1035.9|1030.9|1036.2|1031.2|1036.3|1031.3|1035.9|1030.9|7
1636099230000|2021-11-05 08:00:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|7
1636099240000|2021-11-05 08:00:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|4
1636099260000|2021-11-05 08:01:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636099290000|2021-11-05 08:01:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636099310000|2021-11-05 08:01:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636099320000|2021-11-05 08:02:00|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036|1031|7
1636099330000|2021-11-05 08:02:10|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1636099340000|2021-11-05 08:02:20|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1636099350000|2021-11-05 08:02:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636099360000|2021-11-05 08:02:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|4
1636099370000|2021-11-05 08:02:50|1036.4|1031.4|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|4
1636099380000|2021-11-05 08:03:00|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|10
1636099390000|2021-11-05 08:03:10|1036.6|1031.6|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|3
1636099410000|2021-11-05 08:03:30|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|6
1636099420000|2021-11-05 08:03:40|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|6
1636099430000|2021-11-05 08:03:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636099440000|2021-11-05 08:04:00|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1636099450000|2021-11-05 08:04:10|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|6
1636099460000|2021-11-05 08:04:20|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1636099470000|2021-11-05 08:04:30|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1636099480000|2021-11-05 08:04:40|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1636099490000|2021-11-05 08:04:50|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1636099500000|2021-11-05 08:05:00|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1636099510000|2021-11-05 08:05:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|4
1636099520000|2021-11-05 08:05:20|1036.6|1031.6|1036.9|1031.9|1036.9|1031.9|1036.5|1031.5|7
1636099530000|2021-11-05 08:05:30|1037|1032|1036.8|1031.8|1037|1032|1036.8|1031.8|3
1636099540000|2021-11-05 08:05:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636099550000|2021-11-05 08:05:50|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|7
1636099560000|2021-11-05 08:06:00|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.6|1031.6|14
1636099570000|2021-11-05 08:06:10|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636099600000|2021-11-05 08:06:40|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|3
1636099610000|2021-11-05 08:06:50|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|3
1636099620000|2021-11-05 08:07:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|10
1636099630000|2021-11-05 08:07:10|1037|1032|1037|1032|1037|1032|1036.9|1031.9|9
1636099640000|2021-11-05 08:07:20|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|6
1636099650000|2021-11-05 08:07:30|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636099660000|2021-11-05 08:07:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636099680000|2021-11-05 08:08:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.4|1031.4|5
1636099690000|2021-11-05 08:08:10|1036.5|1031.5|1036.8|1031.8|1036.8|1031.8|1036.5|1031.5|6
1636099700000|2021-11-05 08:08:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|7
1636099710000|2021-11-05 08:08:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636099730000|2021-11-05 08:08:50|1036.9|1031.9|1037|1032|1037|1032|1036.8|1031.8|4
1636099750000|2021-11-05 08:09:10|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|4
1636099760000|2021-11-05 08:09:20|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|3
1636099770000|2021-11-05 08:09:30|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1636099780000|2021-11-05 08:09:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636099790000|2021-11-05 08:09:50|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|2
1636099800000|2021-11-05 08:10:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|9
1636099820000|2021-11-05 08:10:20|1037.3|1032.3|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|8
1636099850000|2021-11-05 08:10:50|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|6
1636099860000|2021-11-05 08:11:00|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|3
1636099870000|2021-11-05 08:11:10|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.3|1032.3|10
1636099880000|2021-11-05 08:11:20|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1636099890000|2021-11-05 08:11:30|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|4
1636099900000|2021-11-05 08:11:40|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|5
1636099910000|2021-11-05 08:11:50|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1636099930000|2021-11-05 08:12:10|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|4
1636099950000|2021-11-05 08:12:30|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636099960000|2021-11-05 08:12:40|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636099970000|2021-11-05 08:12:50|1038.1|1033.1|1038.5|1033.5|1038.5|1033.5|1038.1|1033.1|3
1636099980000|2021-11-05 08:13:00|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|3
1636099990000|2021-11-05 08:13:10|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.3|1033.3|5
1636100000000|2021-11-05 08:13:20|1038.3|1033.3|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|4
1636100010000|2021-11-05 08:13:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|7
1636100020000|2021-11-05 08:13:40|1038.2|1033.2|1038|1033|1038.2|1033.2|1038|1033|6
1636100030000|2021-11-05 08:13:50|1038.1|1033.1|1037.9|1032.9|1038.1|1033.1|1037.8|1032.8|9
1636100040000|2021-11-05 08:14:00|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|6
1636100050000|2021-11-05 08:14:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636100060000|2021-11-05 08:14:20|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|3
1636100070000|2021-11-05 08:14:30|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1636100080000|2021-11-05 08:14:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|5
1636100090000|2021-11-05 08:14:50|1038.8|1033.8|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|7
1636100100000|2021-11-05 08:15:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636100110000|2021-11-05 08:15:10|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|6
1636100120000|2021-11-05 08:15:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636100130000|2021-11-05 08:15:30|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|9
1636100140000|2021-11-05 08:15:40|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|8
1636100150000|2021-11-05 08:15:50|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|4
1636100160000|2021-11-05 08:16:00|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.8|1033.8|11
1636100170000|2021-11-05 08:16:10|1039|1034|1039.2|1034.2|1039.2|1034.2|1039|1034|15
1636100180000|2021-11-05 08:16:20|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|7
1636100190000|2021-11-05 08:16:30|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|4
1636100210000|2021-11-05 08:16:50|1039|1034|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|6
1636100220000|2021-11-05 08:17:00|1039|1034|1039.3|1034.3|1039.4|1034.4|1039|1034|10
1636100230000|2021-11-05 08:17:10|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|3
1636100240000|2021-11-05 08:17:20|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636100250000|2021-11-05 08:17:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636100260000|2021-11-05 08:17:40|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636100270000|2021-11-05 08:17:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1636100280000|2021-11-05 08:18:00|1040.3|1035.3|1040.7|1035.7|1040.7|1035.7|1040.3|1035.3|12
1636100290000|2021-11-05 08:18:10|1040.8|1035.8|1040.1|1035.1|1040.9|1035.9|1040.1|1035.1|8
1636100300000|2021-11-05 08:18:20|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636100310000|2021-11-05 08:18:30|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|6
1636100320000|2021-11-05 08:18:40|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|7
1636100330000|2021-11-05 08:18:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1636100340000|2021-11-05 08:19:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636100350000|2021-11-05 08:19:10|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636100360000|2021-11-05 08:19:20|1040.5|1035.5|1041|1036|1041|1036|1040.5|1035.5|5
1636100370000|2021-11-05 08:19:30|1041.1|1036.1|1041|1036|1041.2|1036.2|1040.9|1035.9|4
1636100380000|2021-11-05 08:19:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|9
1636100390000|2021-11-05 08:19:50|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|6
1636100400000|2021-11-05 08:20:00|1041|1036|1041|1036|1041|1036|1040.9|1035.9|9
1636100420000|2021-11-05 08:20:20|1040.9|1035.9|1041.3|1036.3|1041.7|1036.7|1040.9|1035.9|12
1636100430000|2021-11-05 08:20:30|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|3
1636100450000|2021-11-05 08:20:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636100460000|2021-11-05 08:21:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|17
1636100470000|2021-11-05 08:21:10|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1636100490000|2021-11-05 08:21:30|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|3
1636100500000|2021-11-05 08:21:40|1041.2|1036.2|1040.7|1035.7|1041.2|1036.2|1040.7|1035.7|6
1636100510000|2021-11-05 08:21:50|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|3
1636100520000|2021-11-05 08:22:00|1040.7|1035.7|1040.3|1035.3|1040.8|1035.8|1040.3|1035.3|15
1636100530000|2021-11-05 08:22:10|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1636100540000|2021-11-05 08:22:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636100550000|2021-11-05 08:22:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1636100560000|2021-11-05 08:22:40|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|5
1636100570000|2021-11-05 08:22:50|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1636100580000|2021-11-05 08:23:00|1040.3|1035.3|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|3
1636100640000|2021-11-05 08:24:00|1040.7|1035.7|1040.9|1035.9|1041|1036|1040.7|1035.7|4
1636100670000|2021-11-05 08:24:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|5
1636100700000|2021-11-05 08:25:00|1040.9|1035.9|1041.3|1036.3|1041.4|1036.4|1040.8|1035.8|14
1636100710000|2021-11-05 08:25:10|1041.2|1036.2|1041.5|1036.5|1041.6|1036.6|1041.2|1036.2|15
1636100720000|2021-11-05 08:25:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|12
1636100740000|2021-11-05 08:25:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636100760000|2021-11-05 08:26:00|1041.4|1036.4|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|11
1636100770000|2021-11-05 08:26:10|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|5
1636100790000|2021-11-05 08:26:30|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1636100800000|2021-11-05 08:26:40|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.4|1035.4|5
1636100810000|2021-11-05 08:26:50|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|2
1636100820000|2021-11-05 08:27:00|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|6
1636100840000|2021-11-05 08:27:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|10
1636100860000|2021-11-05 08:27:40|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636100870000|2021-11-05 08:27:50|1040|1035|1040|1035|1040|1035|1040|1035|1
1636100880000|2021-11-05 08:28:00|1039.9|1034.9|1040.1|1035.1|1040.2|1035.2|1039.9|1034.9|6
1636100890000|2021-11-05 08:28:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636100900000|2021-11-05 08:28:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636100910000|2021-11-05 08:28:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636100920000|2021-11-05 08:28:40|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636100930000|2021-11-05 08:28:50|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636100950000|2021-11-05 08:29:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040|1035|10
1636100960000|2021-11-05 08:29:20|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1636100970000|2021-11-05 08:29:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636100980000|2021-11-05 08:29:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040|1035|10
1636100990000|2021-11-05 08:29:50|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636101000000|2021-11-05 08:30:00|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636101010000|2021-11-05 08:30:10|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636101020000|2021-11-05 08:30:20|1040|1035|1039.5|1034.5|1040|1035|1039.5|1034.5|5
1636101030000|2021-11-05 08:30:30|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|6
1636101040000|2021-11-05 08:30:40|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|8
1636101060000|2021-11-05 08:31:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|7
1636101070000|2021-11-05 08:31:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1636101080000|2021-11-05 08:31:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636101100000|2021-11-05 08:31:40|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|8
1636101110000|2021-11-05 08:31:50|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|7
1636101120000|2021-11-05 08:32:00|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.1|1034.1|7
1636101130000|2021-11-05 08:32:10|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|11
1636101140000|2021-11-05 08:32:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1636101150000|2021-11-05 08:32:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|12
1636101160000|2021-11-05 08:32:40|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636101170000|2021-11-05 08:32:50|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1039.8|1034.8|8
1636101180000|2021-11-05 08:33:00|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1039.9|1034.9|6
1636101190000|2021-11-05 08:33:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1636101200000|2021-11-05 08:33:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1636101220000|2021-11-05 08:33:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636101240000|2021-11-05 08:34:00|1040|1035|1039.6|1034.6|1040.1|1035.1|1039.6|1034.6|8
1636101250000|2021-11-05 08:34:10|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1636101260000|2021-11-05 08:34:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636101270000|2021-11-05 08:34:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636101300000|2021-11-05 08:35:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636101320000|2021-11-05 08:35:20|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636101330000|2021-11-05 08:35:30|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|12
1636101340000|2021-11-05 08:35:40|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|7
1636101350000|2021-11-05 08:35:50|1040|1035|1040|1035|1040|1035|1039.9|1034.9|5
1636101380000|2021-11-05 08:36:20|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1636101390000|2021-11-05 08:36:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636101410000|2021-11-05 08:36:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636101420000|2021-11-05 08:37:00|1039.9|1034.9|1040.3|1035.3|1040.3|1035.3|1039.9|1034.9|5
1636101430000|2021-11-05 08:37:10|1040.2|1035.2|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|8
1636101440000|2021-11-05 08:37:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636101450000|2021-11-05 08:37:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|12
1636101460000|2021-11-05 08:37:40|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1636101470000|2021-11-05 08:37:50|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|4
1636101490000|2021-11-05 08:38:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1636101500000|2021-11-05 08:38:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636101510000|2021-11-05 08:38:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|14
1636101520000|2021-11-05 08:38:40|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|6
1636101530000|2021-11-05 08:38:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1636101540000|2021-11-05 08:39:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1636101550000|2021-11-05 08:39:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636101560000|2021-11-05 08:39:20|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|10
1636101570000|2021-11-05 08:39:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|6
1636101580000|2021-11-05 08:39:40|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|12
1636101590000|2021-11-05 08:39:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|14
1636101600000|2021-11-05 08:40:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|16
1636101610000|2021-11-05 08:40:10|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|9
1636101620000|2021-11-05 08:40:20|1040.2|1035.2|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|4
1636101630000|2021-11-05 08:40:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636101640000|2021-11-05 08:40:40|1040.2|1035.2|1039.9|1034.9|1040.2|1035.2|1039.9|1034.9|15
1636101650000|2021-11-05 08:40:50|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.7|1034.7|3
1636101660000|2021-11-05 08:41:00|1039.8|1034.8|1039.9|1034.9|1040|1035|1039.8|1034.8|11
1636101670000|2021-11-05 08:41:10|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1636101680000|2021-11-05 08:41:20|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|4
1636101690000|2021-11-05 08:41:30|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1636101710000|2021-11-05 08:41:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636101720000|2021-11-05 08:42:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1636101730000|2021-11-05 08:42:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1636101740000|2021-11-05 08:42:20|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1636101750000|2021-11-05 08:42:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636101760000|2021-11-05 08:42:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636101770000|2021-11-05 08:42:50|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636101780000|2021-11-05 08:43:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|8
1636101790000|2021-11-05 08:43:10|1040.3|1035.3|1040|1035|1040.4|1035.4|1040|1035|11
1636101800000|2021-11-05 08:43:20|1039.9|1034.9|1039.7|1034.7|1039.9|1034.9|1039.7|1034.7|5
1636101810000|2021-11-05 08:43:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636101830000|2021-11-05 08:43:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636101840000|2021-11-05 08:44:00|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|4
1636101850000|2021-11-05 08:44:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636101880000|2021-11-05 08:44:40|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1636101890000|2021-11-05 08:44:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636101900000|2021-11-05 08:45:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636101940000|2021-11-05 08:45:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636101950000|2021-11-05 08:45:50|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636101960000|2021-11-05 08:46:00|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636102010000|2021-11-05 08:46:50|1039.4|1034.4|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|6
1636102020000|2021-11-05 08:47:00|1039.6|1034.6|1039.4|1034.4|1039.6|1034.6|1039.4|1034.4|3
1636102030000|2021-11-05 08:47:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|7
1636102040000|2021-11-05 08:47:20|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|5
1636102050000|2021-11-05 08:47:30|1039.7|1034.7|1039.4|1034.4|1039.7|1034.7|1039.4|1034.4|14
1636102080000|2021-11-05 08:48:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636102090000|2021-11-05 08:48:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636102100000|2021-11-05 08:48:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|9
1636102110000|2021-11-05 08:48:30|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1636102140000|2021-11-05 08:49:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|5
1636102150000|2021-11-05 08:49:10|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636102170000|2021-11-05 08:49:30|1039.4|1034.4|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|6
1636102180000|2021-11-05 08:49:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636102190000|2021-11-05 08:49:50|1039.3|1034.3|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|6
1636102200000|2021-11-05 08:50:00|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|7
1636102220000|2021-11-05 08:50:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636102250000|2021-11-05 08:50:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|14
1636102290000|2021-11-05 08:51:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636102310000|2021-11-05 08:51:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636102320000|2021-11-05 08:52:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636102340000|2021-11-05 08:52:20|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|3
1636102360000|2021-11-05 08:52:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|5
1636102370000|2021-11-05 08:52:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636102380000|2021-11-05 08:53:00|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636102390000|2021-11-05 08:53:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636102400000|2021-11-05 08:53:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|7
1636102410000|2021-11-05 08:53:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636102420000|2021-11-05 08:53:40|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636102430000|2021-11-05 08:53:50|1038.8|1033.8|1038.9|1033.9|1039|1034|1038.8|1033.8|9
1636102440000|2021-11-05 08:54:00|1038.8|1033.8|1038.8|1033.8|1039|1034|1038.8|1033.8|10
1636102450000|2021-11-05 08:54:10|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636102460000|2021-11-05 08:54:20|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|4
1636102470000|2021-11-05 08:54:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636102490000|2021-11-05 08:54:50|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636102500000|2021-11-05 08:55:00|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636102510000|2021-11-05 08:55:10|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636102520000|2021-11-05 08:55:20|1038.8|1033.8|1038.9|1033.9|1039|1034|1038.8|1033.8|6
1636102580000|2021-11-05 08:56:20|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|4
1636102590000|2021-11-05 08:56:30|1039|1034|1038.8|1033.8|1039|1034|1038.8|1033.8|3
1636102600000|2021-11-05 08:56:40|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|10
1636102610000|2021-11-05 08:56:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|11
1636102620000|2021-11-05 08:57:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636102650000|2021-11-05 08:57:30|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|4
1636102660000|2021-11-05 08:57:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038|1033|5
1636102670000|2021-11-05 08:57:50|1038.1|1033.1|1037.9|1032.9|1038.2|1033.2|1037.9|1032.9|9
1636102680000|2021-11-05 08:58:00|1038|1033|1037.8|1032.8|1038|1033|1037.7|1032.7|7
1636102690000|2021-11-05 08:58:10|1037.9|1032.9|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|5
1636102700000|2021-11-05 08:58:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636102710000|2021-11-05 08:58:30|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|6
1636102730000|2021-11-05 08:58:50|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1636102740000|2021-11-05 08:59:00|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|6
1636102750000|2021-11-05 08:59:10|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636102760000|2021-11-05 08:59:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636102770000|2021-11-05 08:59:30|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636102810000|2021-11-05 09:00:10|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1636102820000|2021-11-05 09:00:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636102850000|2021-11-05 09:00:50|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|3
1636102860000|2021-11-05 09:01:00|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1636102890000|2021-11-05 09:01:30|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636102910000|2021-11-05 09:01:50|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|4
1636102920000|2021-11-05 09:02:00|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1636102930000|2021-11-05 09:02:10|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636102960000|2021-11-05 09:02:40|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|2
1636102970000|2021-11-05 09:02:50|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636103020000|2021-11-05 09:03:40|1038|1033|1038|1033|1038|1033|1038|1033|1
1636103030000|2021-11-05 09:03:50|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|6
1636103050000|2021-11-05 09:04:10|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|3
1636103060000|2021-11-05 09:04:20|1038|1033|1038|1033|1038|1033|1037.9|1032.9|5
1636103080000|2021-11-05 09:04:40|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1636103100000|2021-11-05 09:05:00|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636103110000|2021-11-05 09:05:10|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|6
1636103120000|2021-11-05 09:05:20|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1636103130000|2021-11-05 09:05:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636103140000|2021-11-05 09:05:40|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1636103160000|2021-11-05 09:06:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636103170000|2021-11-05 09:06:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636103180000|2021-11-05 09:06:20|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|8
1636103190000|2021-11-05 09:06:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636103200000|2021-11-05 09:06:40|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1636103210000|2021-11-05 09:06:50|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1636103220000|2021-11-05 09:07:00|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1636103230000|2021-11-05 09:07:10|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1636103240000|2021-11-05 09:07:20|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1636103250000|2021-11-05 09:07:30|1037.7|1032.7|1037.6|1032.6|1037.8|1032.8|1037.6|1032.6|7
1636103260000|2021-11-05 09:07:40|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1636103270000|2021-11-05 09:07:50|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|3
1636103280000|2021-11-05 09:08:00|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1636103310000|2021-11-05 09:08:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636103320000|2021-11-05 09:08:40|1037.9|1032.9|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|4
1636103330000|2021-11-05 09:08:50|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.2|1032.2|4
1636103340000|2021-11-05 09:09:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636103350000|2021-11-05 09:09:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1636103360000|2021-11-05 09:09:20|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.1|1032.1|7
1636103370000|2021-11-05 09:09:30|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|5
1636103380000|2021-11-05 09:09:40|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636103390000|2021-11-05 09:09:50|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1636103400000|2021-11-05 09:10:00|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|3
1636103410000|2021-11-05 09:10:10|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|8
1636103420000|2021-11-05 09:10:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636103430000|2021-11-05 09:10:30|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|3
1636103440000|2021-11-05 09:10:40|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|12
1636103450000|2021-11-05 09:10:50|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|5
1636103460000|2021-11-05 09:11:00|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1636103500000|2021-11-05 09:11:40|1037.7|1032.7|1037.5|1032.5|1037.7|1032.7|1037.5|1032.5|5
1636103510000|2021-11-05 09:11:50|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636103530000|2021-11-05 09:12:10|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|5
1636103540000|2021-11-05 09:12:20|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|5
1636103550000|2021-11-05 09:12:30|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|10
1636103570000|2021-11-05 09:12:50|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1636103580000|2021-11-05 09:13:00|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1636103590000|2021-11-05 09:13:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|3
1636103600000|2021-11-05 09:13:20|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1636103610000|2021-11-05 09:13:30|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|3
1636103630000|2021-11-05 09:13:50|1037.4|1032.4|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|3
1636103640000|2021-11-05 09:14:00|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636103650000|2021-11-05 09:14:10|1037.4|1032.4|1037.5|1032.5|1037.6|1032.6|1037.4|1032.4|3
1636103660000|2021-11-05 09:14:20|1037.6|1032.6|1037.3|1032.3|1037.6|1032.6|1037.3|1032.3|3
1636103680000|2021-11-05 09:14:40|1037.1|1032.1|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|5
1636103690000|2021-11-05 09:14:50|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|3
1636103700000|2021-11-05 09:15:00|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|3
1636103720000|2021-11-05 09:15:20|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636103740000|2021-11-05 09:15:40|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|4
1636103770000|2021-11-05 09:16:10|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|3
1636103780000|2021-11-05 09:16:20|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1636103820000|2021-11-05 09:17:00|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|7
1636103830000|2021-11-05 09:17:10|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|5
1636103850000|2021-11-05 09:17:30|1036.9|1031.9|1037.2|1032.2|1037.2|1032.2|1036.9|1031.9|7
1636103860000|2021-11-05 09:17:40|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|3
1636103880000|2021-11-05 09:18:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|3
1636103900000|2021-11-05 09:18:20|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636103910000|2021-11-05 09:18:30|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|4
1636103920000|2021-11-05 09:18:40|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|4
1636103930000|2021-11-05 09:18:50|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|3
1636103940000|2021-11-05 09:19:00|1037.8|1032.8|1038|1033|1038|1033|1037.8|1032.8|3
1636103950000|2021-11-05 09:19:10|1037.9|1032.9|1038.3|1033.3|1038.3|1033.3|1037.9|1032.9|4
1636103960000|2021-11-05 09:19:20|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1636103970000|2021-11-05 09:19:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|5
1636103980000|2021-11-05 09:19:40|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|11
1636103990000|2021-11-05 09:19:50|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038.1|1033.1|11
1636104000000|2021-11-05 09:20:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|7
1636104010000|2021-11-05 09:20:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1636104020000|2021-11-05 09:20:20|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1636104030000|2021-11-05 09:20:30|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1636104040000|2021-11-05 09:20:40|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|9
1636104050000|2021-11-05 09:20:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636104060000|2021-11-05 09:21:00|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|4
1636104070000|2021-11-05 09:21:10|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1636104080000|2021-11-05 09:21:20|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|6
1636104090000|2021-11-05 09:21:30|1038|1033|1037.8|1032.8|1038|1033|1037.8|1032.8|9
1636104100000|2021-11-05 09:21:40|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|7
1636104120000|2021-11-05 09:22:00|1037.8|1032.8|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|5
1636104130000|2021-11-05 09:22:10|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|3
1636104150000|2021-11-05 09:22:30|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|7
1636104160000|2021-11-05 09:22:40|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.6|1032.6|6
1636104170000|2021-11-05 09:22:50|1037.8|1032.8|1037.6|1032.6|1037.8|1032.8|1037.6|1032.6|15
1636104180000|2021-11-05 09:23:00|1037.4|1032.4|1037.2|1032.2|1037.5|1032.5|1037.2|1032.2|10
1636104190000|2021-11-05 09:23:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|5
1636104200000|2021-11-05 09:23:20|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1636104210000|2021-11-05 09:23:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1636104220000|2021-11-05 09:23:40|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1636104240000|2021-11-05 09:24:00|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1636104250000|2021-11-05 09:24:10|1037.2|1032.2|1036.9|1031.9|1037.3|1032.3|1036.9|1031.9|6
1636104260000|2021-11-05 09:24:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636104270000|2021-11-05 09:24:30|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|11
1636104280000|2021-11-05 09:24:40|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1636104290000|2021-11-05 09:24:50|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|8
1636104300000|2021-11-05 09:25:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636104320000|2021-11-05 09:25:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|6
1636104330000|2021-11-05 09:25:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636104340000|2021-11-05 09:25:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|3
1636104350000|2021-11-05 09:25:50|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|4
1636104360000|2021-11-05 09:26:00|1035.9|1030.9|1036|1031|1036|1031|1035.8|1030.8|6
1636104370000|2021-11-05 09:26:10|1036.1|1031.1|1036|1031|1036.2|1031.2|1036|1031|8
1636104390000|2021-11-05 09:26:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1636104420000|2021-11-05 09:27:00|1036|1031|1036|1031|1036|1031|1036|1031|1
1636104430000|2021-11-05 09:27:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636104440000|2021-11-05 09:27:20|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|8
1636104450000|2021-11-05 09:27:30|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1636104460000|2021-11-05 09:27:40|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1636104480000|2021-11-05 09:28:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1636104490000|2021-11-05 09:28:10|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1636104500000|2021-11-05 09:28:20|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|3
1636104550000|2021-11-05 09:29:10|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1636104560000|2021-11-05 09:29:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|3
1636104570000|2021-11-05 09:29:30|1035.8|1030.8|1035.6|1030.6|1035.9|1030.9|1035.6|1030.6|7
1636104580000|2021-11-05 09:29:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|16
1636104590000|2021-11-05 09:29:50|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|6
1636104600000|2021-11-05 09:30:00|1035.5|1030.5|1035.8|1030.8|1035.8|1030.8|1035.5|1030.5|6
1636104620000|2021-11-05 09:30:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636104630000|2021-11-05 09:30:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|4
1636104640000|2021-11-05 09:30:40|1036|1031|1036|1031|1036|1031|1036|1031|1
1636104650000|2021-11-05 09:30:50|1036.1|1031.1|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|8
1636104660000|2021-11-05 09:31:00|1036|1031|1036|1031|1036|1031|1035.9|1030.9|5
1636104680000|2021-11-05 09:31:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1636104700000|2021-11-05 09:31:40|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|4
1636104710000|2021-11-05 09:31:50|1036|1031|1036|1031|1036|1031|1035.9|1030.9|11
1636104730000|2021-11-05 09:32:10|1036.1|1031.1|1035.9|1030.9|1036.1|1031.1|1035.8|1030.8|4
1636104740000|2021-11-05 09:32:20|1036|1031|1036|1031|1036.1|1031.1|1035.9|1030.9|13
1636104750000|2021-11-05 09:32:30|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036|1031|7
1636104760000|2021-11-05 09:32:40|1036.2|1031.2|1036.6|1031.6|1036.6|1031.6|1036.2|1031.2|7
1636104790000|2021-11-05 09:33:10|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|2
1636104800000|2021-11-05 09:33:20|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1636104810000|2021-11-05 09:33:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1636104820000|2021-11-05 09:33:40|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|4
1636104830000|2021-11-05 09:33:50|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1636104910000|2021-11-05 09:35:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|6
1636104920000|2021-11-05 09:35:20|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|8
1636104930000|2021-11-05 09:35:30|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|10
1636104950000|2021-11-05 09:35:50|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|7
1636104960000|2021-11-05 09:36:00|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|5
1636104980000|2021-11-05 09:36:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|7
1636104990000|2021-11-05 09:36:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636105000000|2021-11-05 09:36:40|1036.2|1031.2|1036|1031|1036.2|1031.2|1036|1031|3
1636105010000|2021-11-05 09:36:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636105020000|2021-11-05 09:37:00|1036|1031|1036|1031|1036|1031|1036|1031|1
1636105030000|2021-11-05 09:37:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|5
1636105040000|2021-11-05 09:37:20|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|10
1636105050000|2021-11-05 09:37:30|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1636105060000|2021-11-05 09:37:40|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1636105070000|2021-11-05 09:37:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|5
1636105080000|2021-11-05 09:38:00|1036.2|1031.2|1036|1031|1036.2|1031.2|1035.9|1030.9|9
1636105090000|2021-11-05 09:38:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|5
1636105100000|2021-11-05 09:38:20|1036|1031|1035.8|1030.8|1036.1|1031.1|1035.8|1030.8|12
1636105110000|2021-11-05 09:38:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|3
1636105120000|2021-11-05 09:38:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1636105130000|2021-11-05 09:38:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636105140000|2021-11-05 09:39:00|1035.8|1030.8|1035.5|1030.5|1035.9|1030.9|1035.4|1030.4|7
1636105160000|2021-11-05 09:39:20|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|2
1636105230000|2021-11-05 09:40:30|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.8|1030.8|5
1636105240000|2021-11-05 09:40:40|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1636105250000|2021-11-05 09:40:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636105260000|2021-11-05 09:41:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1636105270000|2021-11-05 09:41:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636105280000|2021-11-05 09:41:20|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|5
1636105300000|2021-11-05 09:41:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|7
1636105310000|2021-11-05 09:41:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1636105420000|2021-11-05 09:43:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636105450000|2021-11-05 09:44:10|1035.9|1030.9|1035.4|1030.4|1035.9|1030.9|1035.4|1030.4|2
1636105460000|2021-11-05 09:44:20|1035.3|1030.3|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|11
1636105470000|2021-11-05 09:44:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636105480000|2021-11-05 09:44:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636105500000|2021-11-05 09:45:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1636105510000|2021-11-05 09:45:10|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|5
1636105520000|2021-11-05 09:45:20|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.3|1030.3|4
1636105530000|2021-11-05 09:45:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1636105540000|2021-11-05 09:45:40|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1636105550000|2021-11-05 09:45:50|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|4
1636105560000|2021-11-05 09:46:00|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|4
1636105570000|2021-11-05 09:46:10|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|5
1636105580000|2021-11-05 09:46:20|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1636105590000|2021-11-05 09:46:30|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1636105610000|2021-11-05 09:46:50|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|3
1636105620000|2021-11-05 09:47:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|9
1636105630000|2021-11-05 09:47:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|7
1636105650000|2021-11-05 09:47:30|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1636105660000|2021-11-05 09:47:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636105680000|2021-11-05 09:48:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1636105710000|2021-11-05 09:48:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1636105720000|2021-11-05 09:48:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636105730000|2021-11-05 09:48:50|1036|1031|1036.2|1031.2|1036.2|1031.2|1036|1031|3
1636105740000|2021-11-05 09:49:00|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.1|1031.1|5
1636105750000|2021-11-05 09:49:10|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1636105770000|2021-11-05 09:49:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636105780000|2021-11-05 09:49:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|5
1636105790000|2021-11-05 09:49:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636105830000|2021-11-05 09:50:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1636105840000|2021-11-05 09:50:40|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1636105850000|2021-11-05 09:50:50|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1636105860000|2021-11-05 09:51:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|4
1636105890000|2021-11-05 09:51:30|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|4
1636105930000|2021-11-05 09:52:10|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1636105950000|2021-11-05 09:52:30|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|4
1636105960000|2021-11-05 09:52:40|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|8
1636105970000|2021-11-05 09:52:50|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1636105990000|2021-11-05 09:53:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1636106040000|2021-11-05 09:54:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|4
1636106050000|2021-11-05 09:54:10|1037|1032|1037|1032|1037|1032|1037|1032|1
1636106060000|2021-11-05 09:54:20|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1636106100000|2021-11-05 09:55:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|4
1636106110000|2021-11-05 09:55:10|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|8
1636106120000|2021-11-05 09:55:20|1037.3|1032.3|1037|1032|1037.3|1032.3|1037|1032|6
1636106130000|2021-11-05 09:55:30|1036.9|1031.9|1037|1032|1037|1032|1036.8|1031.8|7
1636106140000|2021-11-05 09:55:40|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1636106150000|2021-11-05 09:55:50|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1636106160000|2021-11-05 09:56:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1636106170000|2021-11-05 09:56:10|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1636106180000|2021-11-05 09:56:20|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|6
1636106190000|2021-11-05 09:56:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|3
1636106200000|2021-11-05 09:56:40|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|14
1636106210000|2021-11-05 09:56:50|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|4
1636106240000|2021-11-05 09:57:20|1036.7|1031.7|1036.2|1031.2|1036.7|1031.7|1036.2|1031.2|3
1636106250000|2021-11-05 09:57:30|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|7
1636106260000|2021-11-05 09:57:40|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036|1031|7
1636106310000|2021-11-05 09:58:30|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1636106320000|2021-11-05 09:58:40|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1636106330000|2021-11-05 09:58:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636106360000|2021-11-05 09:59:20|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036|1031|8
1636106370000|2021-11-05 09:59:30|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1636106390000|2021-11-05 09:59:50|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1636106400000|2021-11-05 10:00:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1636106410000|2021-11-05 10:00:10|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|4
1636106430000|2021-11-05 10:00:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636106450000|2021-11-05 10:00:50|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1636106460000|2021-11-05 10:01:00|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|6
1636106480000|2021-11-05 10:01:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1636106510000|2021-11-05 10:01:50|1035.3|1030.3|1034.9|1029.9|1035.3|1030.3|1034.9|1029.9|6
1636106520000|2021-11-05 10:02:00|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1636106530000|2021-11-05 10:02:10|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|6
1636106540000|2021-11-05 10:02:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636106550000|2021-11-05 10:02:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1636106560000|2021-11-05 10:02:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636106570000|2021-11-05 10:02:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636106600000|2021-11-05 10:03:20|1034.8|1029.8|1034.6|1029.6|1035.3|1030.3|1034.6|1029.6|6
1636106610000|2021-11-05 10:03:30|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|2
1636106620000|2021-11-05 10:03:40|1035|1030|1035|1030|1035|1030|1035|1030|1
1636106630000|2021-11-05 10:03:50|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|3
1636106640000|2021-11-05 10:04:00|1034.9|1029.9|1034.7|1029.7|1035|1030|1034.7|1029.7|13
1636106650000|2021-11-05 10:04:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|6
1636106670000|2021-11-05 10:04:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1636106680000|2021-11-05 10:04:40|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|5
1636106690000|2021-11-05 10:04:50|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|9
1636106700000|2021-11-05 10:05:00|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|20
1636106710000|2021-11-05 10:05:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|4
1636106720000|2021-11-05 10:05:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1636106730000|2021-11-05 10:05:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1636106740000|2021-11-05 10:05:40|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|6
1636106790000|2021-11-05 10:06:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636106820000|2021-11-05 10:07:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636106860000|2021-11-05 10:07:40|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1636106870000|2021-11-05 10:07:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1636106880000|2021-11-05 10:08:00|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|7
1636106890000|2021-11-05 10:08:10|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|3
1636106900000|2021-11-05 10:08:20|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1636106910000|2021-11-05 10:08:30|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|6
1636106920000|2021-11-05 10:08:40|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|6
1636106930000|2021-11-05 10:08:50|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|4
1636106940000|2021-11-05 10:09:00|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1636106950000|2021-11-05 10:09:10|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|5
1636106960000|2021-11-05 10:09:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1636106970000|2021-11-05 10:09:30|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1636106980000|2021-11-05 10:09:40|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|3
1636107000000|2021-11-05 10:10:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|10
1636107010000|2021-11-05 10:10:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1636107020000|2021-11-05 10:10:20|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|10
1636107030000|2021-11-05 10:10:30|1034.9|1029.9|1035|1030|1035|1030|1034.8|1029.8|4
1636107040000|2021-11-05 10:10:40|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1636107090000|2021-11-05 10:11:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636107130000|2021-11-05 10:12:10|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1636107140000|2021-11-05 10:12:20|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1636107150000|2021-11-05 10:12:30|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|4
1636107160000|2021-11-05 10:12:40|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.9|1029.9|6
1636107170000|2021-11-05 10:12:50|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|6
1636107180000|2021-11-05 10:13:00|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1636107200000|2021-11-05 10:13:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636107240000|2021-11-05 10:14:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|8
1636107250000|2021-11-05 10:14:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1636107260000|2021-11-05 10:14:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1636107270000|2021-11-05 10:14:30|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1636107280000|2021-11-05 10:14:40|1035|1030|1035|1030|1035|1030|1034.9|1029.9|7
1636107290000|2021-11-05 10:14:50|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1636107300000|2021-11-05 10:15:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1636107310000|2021-11-05 10:15:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1636107350000|2021-11-05 10:15:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1636107360000|2021-11-05 10:16:00|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1636107380000|2021-11-05 10:16:20|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|4
1636107400000|2021-11-05 10:16:40|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1636107480000|2021-11-05 10:18:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1636107500000|2021-11-05 10:18:20|1035|1030|1035|1030|1035|1030|1034.9|1029.9|7
1636107520000|2021-11-05 10:18:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1636107530000|2021-11-05 10:18:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1636107540000|2021-11-05 10:19:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1636107550000|2021-11-05 10:19:10|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|6
1636107560000|2021-11-05 10:19:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1636107570000|2021-11-05 10:19:30|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|4
1636107580000|2021-11-05 10:19:40|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|5
1636107590000|2021-11-05 10:19:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636107610000|2021-11-05 10:20:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|7
1636107620000|2021-11-05 10:20:20|1035.3|1030.3|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|5
1636107660000|2021-11-05 10:21:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1636107670000|2021-11-05 10:21:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636107680000|2021-11-05 10:21:20|1035|1030|1035|1030|1035.1|1030.1|1035|1030|7
1636107690000|2021-11-05 10:21:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1636107700000|2021-11-05 10:21:40|1035|1030|1034.7|1029.7|1035|1030|1034.7|1029.7|4
1636107710000|2021-11-05 10:21:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|5
1636107720000|2021-11-05 10:22:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1636107730000|2021-11-05 10:22:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636107750000|2021-11-05 10:22:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|6
1636107760000|2021-11-05 10:22:40|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1636107770000|2021-11-05 10:22:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|6
1636107780000|2021-11-05 10:23:00|1034.5|1029.5|1034.2|1029.2|1034.6|1029.6|1034.2|1029.2|8
1636107800000|2021-11-05 10:23:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1636107810000|2021-11-05 10:23:30|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.2|1029.2|6
1636107820000|2021-11-05 10:23:40|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1636107830000|2021-11-05 10:23:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1636107840000|2021-11-05 10:24:00|1034.5|1029.5|1034.1|1029.1|1034.5|1029.5|1034.1|1029.1|5
1636107850000|2021-11-05 10:24:10|1034|1029|1034|1029|1034|1029|1034|1029|1
1636107870000|2021-11-05 10:24:30|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1636107880000|2021-11-05 10:24:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636107890000|2021-11-05 10:24:50|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1636107900000|2021-11-05 10:25:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1636107910000|2021-11-05 10:25:10|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|4
1636107920000|2021-11-05 10:25:20|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|6
1636107930000|2021-11-05 10:25:30|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|4
1636107940000|2021-11-05 10:25:40|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|5
1636107950000|2021-11-05 10:25:50|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|4
1636107960000|2021-11-05 10:26:00|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1636107970000|2021-11-05 10:26:10|1034|1029|1033.7|1028.7|1034|1029|1033.7|1028.7|2
1636108000000|2021-11-05 10:26:40|1033.6|1028.6|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|10
1636108010000|2021-11-05 10:26:50|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.2|1028.2|4
1636108020000|2021-11-05 10:27:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1636108030000|2021-11-05 10:27:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636108050000|2021-11-05 10:27:30|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636108060000|2021-11-05 10:27:40|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|5
1636108070000|2021-11-05 10:27:50|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1636108080000|2021-11-05 10:28:00|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|8
1636108090000|2021-11-05 10:28:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|5
1636108100000|2021-11-05 10:28:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636108110000|2021-11-05 10:28:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636108130000|2021-11-05 10:28:50|1033|1028|1033|1028|1033|1028|1033|1028|1
1636108140000|2021-11-05 10:29:00|1032.9|1027.9|1032.2|1027.2|1032.9|1027.9|1032|1027|5
1636108150000|2021-11-05 10:29:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636108180000|2021-11-05 10:29:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636108190000|2021-11-05 10:29:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|3
1636108200000|2021-11-05 10:30:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636108220000|2021-11-05 10:30:20|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.2|1027.2|5
1636108260000|2021-11-05 10:31:00|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|9
1636108270000|2021-11-05 10:31:10|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|6
1636108280000|2021-11-05 10:31:20|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|10
1636108290000|2021-11-05 10:31:30|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1636108300000|2021-11-05 10:31:40|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|5
1636108310000|2021-11-05 10:31:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636108360000|2021-11-05 10:32:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636108380000|2021-11-05 10:33:00|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1636108390000|2021-11-05 10:33:10|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1636108400000|2021-11-05 10:33:20|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1636108430000|2021-11-05 10:33:50|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1636108510000|2021-11-05 10:35:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1636108520000|2021-11-05 10:35:20|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|7
1636108540000|2021-11-05 10:35:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1636108560000|2021-11-05 10:36:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636108570000|2021-11-05 10:36:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1636108580000|2021-11-05 10:36:20|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1636108590000|2021-11-05 10:36:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636108600000|2021-11-05 10:36:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1636108610000|2021-11-05 10:36:50|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1636108620000|2021-11-05 10:37:00|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1636108630000|2021-11-05 10:37:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636108640000|2021-11-05 10:37:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1636108650000|2021-11-05 10:37:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636108700000|2021-11-05 10:38:20|1033|1028|1033|1028|1033|1028|1033|1028|1
1636108760000|2021-11-05 10:39:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|5
1636108770000|2021-11-05 10:39:30|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1636108790000|2021-11-05 10:39:50|1033|1028|1033|1028|1033|1028|1033|1028|1
1636108800000|2021-11-05 10:40:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1636108810000|2021-11-05 10:40:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636108840000|2021-11-05 10:40:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1636108850000|2021-11-05 10:40:50|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|10
1636108860000|2021-11-05 10:41:00|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1636108880000|2021-11-05 10:41:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1636108890000|2021-11-05 10:41:30|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1636108920000|2021-11-05 10:42:00|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|2
1636108960000|2021-11-05 10:42:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1636108980000|2021-11-05 10:43:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1636109000000|2021-11-05 10:43:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636109010000|2021-11-05 10:43:30|1033|1028|1032.7|1027.7|1033|1028|1032.7|1027.7|9
1636109020000|2021-11-05 10:43:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1636109050000|2021-11-05 10:44:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636109080000|2021-11-05 10:44:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1636109090000|2021-11-05 10:44:50|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|3
1636109100000|2021-11-05 10:45:00|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|3
1636109110000|2021-11-05 10:45:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636109120000|2021-11-05 10:45:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1636109130000|2021-11-05 10:45:30|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1636109140000|2021-11-05 10:45:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|2
1636109150000|2021-11-05 10:45:50|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|5
1636109190000|2021-11-05 10:46:30|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1636109200000|2021-11-05 10:46:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636109210000|2021-11-05 10:46:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636109240000|2021-11-05 10:47:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636109260000|2021-11-05 10:47:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|15
1636109270000|2021-11-05 10:47:50|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1636109280000|2021-11-05 10:48:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1636109320000|2021-11-05 10:48:40|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|7
1636109350000|2021-11-05 10:49:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636109390000|2021-11-05 10:49:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636109420000|2021-11-05 10:50:20|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636109440000|2021-11-05 10:50:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636109450000|2021-11-05 10:50:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636109460000|2021-11-05 10:51:00|1033.4|1028.4|1033.7|1028.7|1033.7|1028.7|1033.4|1028.4|11
1636109520000|2021-11-05 10:52:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636109530000|2021-11-05 10:52:10|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1636109540000|2021-11-05 10:52:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|11
1636109550000|2021-11-05 10:52:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636109560000|2021-11-05 10:52:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1636109570000|2021-11-05 10:52:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|14
1636109580000|2021-11-05 10:53:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636109600000|2021-11-05 10:53:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636109620000|2021-11-05 10:53:40|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|3
1636109630000|2021-11-05 10:53:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|12
1636109640000|2021-11-05 10:54:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|4
1636109710000|2021-11-05 10:55:10|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636109730000|2021-11-05 10:55:30|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636109740000|2021-11-05 10:55:40|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|14
1636109750000|2021-11-05 10:55:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|8
1636109760000|2021-11-05 10:56:00|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|7
1636109770000|2021-11-05 10:56:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|7
1636109810000|2021-11-05 10:56:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636109820000|2021-11-05 10:57:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|3
1636109840000|2021-11-05 10:57:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636109880000|2021-11-05 10:58:00|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|7
1636109890000|2021-11-05 10:58:10|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|4
1636109900000|2021-11-05 10:58:20|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636109920000|2021-11-05 10:58:40|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|8
1636109930000|2021-11-05 10:58:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|6
1636109960000|2021-11-05 10:59:20|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|5
1636109970000|2021-11-05 10:59:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636109990000|2021-11-05 10:59:50|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1636110000000|2021-11-05 11:00:00|1033.7|1028.7|1033.6|1028.6|1033.9|1028.9|1033.6|1028.6|11
1636110010000|2021-11-05 11:00:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|4
1636110020000|2021-11-05 11:00:20|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|14
1636110030000|2021-11-05 11:00:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636110050000|2021-11-05 11:00:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636110060000|2021-11-05 11:01:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|12
1636110110000|2021-11-05 11:01:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1636110120000|2021-11-05 11:02:00|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|8
1636110140000|2021-11-05 11:02:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636110170000|2021-11-05 11:02:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636110230000|2021-11-05 11:03:50|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|4
1636110240000|2021-11-05 11:04:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636110250000|2021-11-05 11:04:10|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1636110260000|2021-11-05 11:04:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636110270000|2021-11-05 11:04:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|11
1636110280000|2021-11-05 11:04:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636110290000|2021-11-05 11:04:50|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|13
1636110310000|2021-11-05 11:05:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636110320000|2021-11-05 11:05:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1636110380000|2021-11-05 11:06:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636110430000|2021-11-05 11:07:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|5
1636110480000|2021-11-05 11:08:00|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|2
1636110530000|2021-11-05 11:08:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636110570000|2021-11-05 11:09:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636110600000|2021-11-05 11:10:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|6
1636110620000|2021-11-05 11:10:20|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|4
1636110630000|2021-11-05 11:10:30|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|5
1636110690000|2021-11-05 11:11:30|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636110720000|2021-11-05 11:12:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636110730000|2021-11-05 11:12:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|5
1636110740000|2021-11-05 11:12:20|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|8
1636110790000|2021-11-05 11:13:10|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1636110800000|2021-11-05 11:13:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|8
1636110840000|2021-11-05 11:14:00|1033|1028|1033|1028|1033|1028|1033|1028|1
1636110870000|2021-11-05 11:14:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636110880000|2021-11-05 11:14:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636110890000|2021-11-05 11:14:50|1033.3|1028.3|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|14
1636110900000|2021-11-05 11:15:00|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1636110920000|2021-11-05 11:15:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|4
1636110950000|2021-11-05 11:15:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636110960000|2021-11-05 11:16:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1636110970000|2021-11-05 11:16:10|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636110990000|2021-11-05 11:16:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636111060000|2021-11-05 11:17:40|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1636111070000|2021-11-05 11:17:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636111150000|2021-11-05 11:19:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636111170000|2021-11-05 11:19:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636111190000|2021-11-05 11:19:50|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636111230000|2021-11-05 11:20:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636111240000|2021-11-05 11:20:40|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1636111250000|2021-11-05 11:20:50|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636111260000|2021-11-05 11:21:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636111270000|2021-11-05 11:21:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1636111280000|2021-11-05 11:21:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1636111290000|2021-11-05 11:21:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1636111320000|2021-11-05 11:22:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636111330000|2021-11-05 11:22:10|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|11
1636111340000|2021-11-05 11:22:20|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|11
1636111350000|2021-11-05 11:22:30|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|4
1636111360000|2021-11-05 11:22:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1636111370000|2021-11-05 11:22:50|1032.6|1027.6|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|6
1636111380000|2021-11-05 11:23:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|7
1636111390000|2021-11-05 11:23:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|7
1636111400000|2021-11-05 11:23:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|6
1636111410000|2021-11-05 11:23:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636111420000|2021-11-05 11:23:40|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|3
1636111430000|2021-11-05 11:23:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|7
1636111440000|2021-11-05 11:24:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|5
1636111450000|2021-11-05 11:24:10|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|6
1636111460000|2021-11-05 11:24:20|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1636111470000|2021-11-05 11:24:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|5
1636111490000|2021-11-05 11:24:50|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|6
1636111500000|2021-11-05 11:25:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|5
1636111510000|2021-11-05 11:25:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|11
1636111520000|2021-11-05 11:25:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1636111530000|2021-11-05 11:25:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636111550000|2021-11-05 11:25:50|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1636111560000|2021-11-05 11:26:00|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|4
1636111570000|2021-11-05 11:26:10|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|13
1636111580000|2021-11-05 11:26:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|6
1636111590000|2021-11-05 11:26:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|10
1636111600000|2021-11-05 11:26:40|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|4
1636111610000|2021-11-05 11:26:50|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1636111660000|2021-11-05 11:27:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1636111710000|2021-11-05 11:28:30|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|7
1636111720000|2021-11-05 11:28:40|1033|1028|1032.3|1027.3|1033|1028|1032.3|1027.3|7
1636111730000|2021-11-05 11:28:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|5
1636111740000|2021-11-05 11:29:00|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1636111750000|2021-11-05 11:29:10|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|9
1636111760000|2021-11-05 11:29:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636111770000|2021-11-05 11:29:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636111780000|2021-11-05 11:29:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636111790000|2021-11-05 11:29:50|1032|1027|1032.1|1027.1|1032.2|1027.2|1032|1027|10
1636111800000|2021-11-05 11:30:00|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|6
1636111810000|2021-11-05 11:30:10|1032|1027|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|4
1636111820000|2021-11-05 11:30:20|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1
1636111830000|2021-11-05 11:30:30|1031.9|1026.9|1032|1027|1032|1027|1031.8|1026.8|4
1636111850000|2021-11-05 11:30:50|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1636111860000|2021-11-05 11:31:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1
1636111870000|2021-11-05 11:31:10|1032|1027|1032.4|1027.4|1032.4|1027.4|1031.9|1026.9|4
1636111880000|2021-11-05 11:31:20|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1636111920000|2021-11-05 11:32:00|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|6
1636111930000|2021-11-05 11:32:10|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|4
1636111940000|2021-11-05 11:32:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636111990000|2021-11-05 11:33:10|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1636112000000|2021-11-05 11:33:20|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|3
1636112010000|2021-11-05 11:33:30|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|5
1636112020000|2021-11-05 11:33:40|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1636112030000|2021-11-05 11:33:50|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.2|1027.2|10
1636112040000|2021-11-05 11:34:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|15
1636112050000|2021-11-05 11:34:10|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|12
1636112060000|2021-11-05 11:34:20|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|8
1636112070000|2021-11-05 11:34:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|5
1636112080000|2021-11-05 11:34:40|1032.5|1027.5|1033|1028|1033|1028|1032.5|1027.5|5
1636112090000|2021-11-05 11:34:50|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636112100000|2021-11-05 11:35:00|1033|1028|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|11
1636112110000|2021-11-05 11:35:10|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|3
1636112140000|2021-11-05 11:35:40|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636112180000|2021-11-05 11:36:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1636112190000|2021-11-05 11:36:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636112220000|2021-11-05 11:37:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636112230000|2021-11-05 11:37:10|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636112240000|2021-11-05 11:37:20|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|5
1636112250000|2021-11-05 11:37:30|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|3
1636112260000|2021-11-05 11:37:40|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|9
1636112280000|2021-11-05 11:38:00|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|3
1636112290000|2021-11-05 11:38:10|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|4
1636112300000|2021-11-05 11:38:20|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|6
1636112310000|2021-11-05 11:38:30|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|10
1636112320000|2021-11-05 11:38:40|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|6
1636112330000|2021-11-05 11:38:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636112340000|2021-11-05 11:39:00|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|7
1636112350000|2021-11-05 11:39:10|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|3
1636112360000|2021-11-05 11:39:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|14
1636112370000|2021-11-05 11:39:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|6
1636112390000|2021-11-05 11:39:50|1034|1029|1034|1029|1034|1029|1033.9|1028.9|3
1636112400000|2021-11-05 11:40:00|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|2
1636112410000|2021-11-05 11:40:10|1034|1029|1033.7|1028.7|1034|1029|1033.7|1028.7|6
1636112460000|2021-11-05 11:41:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636112480000|2021-11-05 11:41:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1636112490000|2021-11-05 11:41:30|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1636112520000|2021-11-05 11:42:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|3
1636112530000|2021-11-05 11:42:10|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|3
1636112540000|2021-11-05 11:42:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1636112550000|2021-11-05 11:42:30|1033.2|1028.2|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|5
1636112560000|2021-11-05 11:42:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1636112570000|2021-11-05 11:42:50|1033.2|1028.2|1032.7|1027.7|1033.3|1028.3|1032.7|1027.7|8
1636112580000|2021-11-05 11:43:00|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636112590000|2021-11-05 11:43:10|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|4
1636112600000|2021-11-05 11:43:20|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.7|1027.7|7
1636112610000|2021-11-05 11:43:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1636112620000|2021-11-05 11:43:40|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|7
1636112630000|2021-11-05 11:43:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1636112640000|2021-11-05 11:44:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636112650000|2021-11-05 11:44:10|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|5
1636112660000|2021-11-05 11:44:20|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|5
1636112670000|2021-11-05 11:44:30|1032.2|1027.2|1032.5|1027.5|1032.5|1027.5|1032.2|1027.2|3
1636112680000|2021-11-05 11:44:40|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1636112690000|2021-11-05 11:44:50|1032.4|1027.4|1032.7|1027.7|1032.7|1027.7|1032.4|1027.4|5
1636112700000|2021-11-05 11:45:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|6
1636112720000|2021-11-05 11:45:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636112750000|2021-11-05 11:45:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|7
1636112760000|2021-11-05 11:46:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|7
1636112770000|2021-11-05 11:46:10|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1636112780000|2021-11-05 11:46:20|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1636112790000|2021-11-05 11:46:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636112800000|2021-11-05 11:46:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|3
1636112920000|2021-11-05 11:48:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636112930000|2021-11-05 11:48:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|3
1636112940000|2021-11-05 11:49:00|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1636112960000|2021-11-05 11:49:20|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|3
1636112970000|2021-11-05 11:49:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|13
1636112990000|2021-11-05 11:49:50|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636113020000|2021-11-05 11:50:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636113060000|2021-11-05 11:51:00|1032.6|1027.6|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|13
1636113070000|2021-11-05 11:51:10|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|8
1636113080000|2021-11-05 11:51:20|1032.6|1027.6|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|14
1636113090000|2021-11-05 11:51:30|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|3
1636113100000|2021-11-05 11:51:40|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636113110000|2021-11-05 11:51:50|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|4
1636113120000|2021-11-05 11:52:00|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1636113130000|2021-11-05 11:52:10|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|5
1636113140000|2021-11-05 11:52:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|9
1636113150000|2021-11-05 11:52:30|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1636113160000|2021-11-05 11:52:40|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|4
1636113170000|2021-11-05 11:52:50|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|4
1636113180000|2021-11-05 11:53:00|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|16
1636113190000|2021-11-05 11:53:10|1032.6|1027.6|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|7
1636113200000|2021-11-05 11:53:20|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1636113210000|2021-11-05 11:53:30|1032.5|1027.5|1032|1027|1032.5|1027.5|1032|1027|8
1636113220000|2021-11-05 11:53:40|1031.9|1026.9|1032|1027|1032.2|1027.2|1031.9|1026.9|7
1636113230000|2021-11-05 11:53:50|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|4
1636113240000|2021-11-05 11:54:00|1031.9|1026.9|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|2
1636113250000|2021-11-05 11:54:10|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.9|1026.9|3
1636113280000|2021-11-05 11:54:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1636113290000|2021-11-05 11:54:50|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1636113300000|2021-11-05 11:55:00|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1636113310000|2021-11-05 11:55:10|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|6
1636113320000|2021-11-05 11:55:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1636113330000|2021-11-05 11:55:30|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1636113360000|2021-11-05 11:56:00|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|3
1636113380000|2021-11-05 11:56:20|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.2|1027.2|4
1636113410000|2021-11-05 11:56:50|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|3
1636113420000|2021-11-05 11:57:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|2
1636113430000|2021-11-05 11:57:10|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.7|1026.7|4
1636113450000|2021-11-05 11:57:30|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1
1636113480000|2021-11-05 11:58:00|1032|1027|1032.2|1027.2|1032.2|1027.2|1032|1027|3
1636113510000|2021-11-05 11:58:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636113520000|2021-11-05 11:58:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1636113530000|2021-11-05 11:58:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1636113540000|2021-11-05 11:59:00|1033|1028|1032.8|1027.8|1033|1028|1032.7|1027.7|5
1636113550000|2021-11-05 11:59:10|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1636113560000|2021-11-05 11:59:20|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1636113570000|2021-11-05 11:59:30|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|4
1636113590000|2021-11-05 11:59:50|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1636113600000|2021-11-05 12:00:00|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.8|1027.8|5
1636113610000|2021-11-05 12:00:10|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|2
1636113620000|2021-11-05 12:00:20|1033|1028|1033|1028|1033.1|1028.1|1032.9|1027.9|5
1636113630000|2021-11-05 12:00:30|1033.1|1028.1|1033.6|1028.6|1033.6|1028.6|1033.1|1028.1|7
1636113640000|2021-11-05 12:00:40|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|2
1636113660000|2021-11-05 12:01:00|1033.2|1028.2|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|16
1636113670000|2021-11-05 12:01:10|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.2|1028.2|6
1636113700000|2021-11-05 12:01:40|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636113730000|2021-11-05 12:02:10|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|5
1636113740000|2021-11-05 12:02:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|9
1636113750000|2021-11-05 12:02:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1636113770000|2021-11-05 12:02:50|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.6|1028.6|4
1636113780000|2021-11-05 12:03:00|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636113790000|2021-11-05 12:03:10|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1636113830000|2021-11-05 12:03:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1636113840000|2021-11-05 12:04:00|1033.7|1028.7|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|3
1636113850000|2021-11-05 12:04:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1636113870000|2021-11-05 12:04:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|6
1636113890000|2021-11-05 12:04:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636113900000|2021-11-05 12:05:00|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1636113910000|2021-11-05 12:05:10|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|2
1636113920000|2021-11-05 12:05:20|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1636113930000|2021-11-05 12:05:30|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|2
1636113950000|2021-11-05 12:05:50|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1636113970000|2021-11-05 12:06:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1636113980000|2021-11-05 12:06:20|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|3
1636113990000|2021-11-05 12:06:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1636114000000|2021-11-05 12:06:40|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1636114010000|2021-11-05 12:06:50|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|2
1636114020000|2021-11-05 12:07:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1636114030000|2021-11-05 12:07:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|6
1636114040000|2021-11-05 12:07:20|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|6
1636114050000|2021-11-05 12:07:30|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|3
1636114060000|2021-11-05 12:07:40|1033.6|1028.6|1033.5|1028.5|1033.7|1028.7|1033.4|1028.4|9
1636114070000|2021-11-05 12:07:50|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|5
1636114080000|2021-11-05 12:08:00|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|2
1636114090000|2021-11-05 12:08:10|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1636114100000|2021-11-05 12:08:20|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|4
1636114110000|2021-11-05 12:08:30|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636114130000|2021-11-05 12:08:50|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1032.9|1027.9|6
1636114140000|2021-11-05 12:09:00|1032.8|1027.8|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|6
1636114150000|2021-11-05 12:09:10|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1636114160000|2021-11-05 12:09:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636114170000|2021-11-05 12:09:30|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1636114180000|2021-11-05 12:09:40|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|10
1636114190000|2021-11-05 12:09:50|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1636114200000|2021-11-05 12:10:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|10
1636114220000|2021-11-05 12:10:20|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|4
1636114230000|2021-11-05 12:10:30|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636114240000|2021-11-05 12:10:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1636114250000|2021-11-05 12:10:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636114260000|2021-11-05 12:11:00|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|4
1636114270000|2021-11-05 12:11:10|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|5
1636114280000|2021-11-05 12:11:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|8
1636114290000|2021-11-05 12:11:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|6
1636114300000|2021-11-05 12:11:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1636114320000|2021-11-05 12:12:00|1033.4|1028.4|1032.8|1027.8|1033.4|1028.4|1032.7|1027.7|12
1636114330000|2021-11-05 12:12:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636114340000|2021-11-05 12:12:20|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636114350000|2021-11-05 12:12:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|2
1636114360000|2021-11-05 12:12:40|1032.6|1027.6|1032.3|1027.3|1032.6|1027.6|1032.3|1027.3|4
1636114370000|2021-11-05 12:12:50|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.7|1026.7|11
1636114380000|2021-11-05 12:13:00|1031.7|1026.7|1031.9|1026.9|1031.9|1026.9|1031.5|1026.5|17
1636114390000|2021-11-05 12:13:10|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1
1636114400000|2021-11-05 12:13:20|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|6
1636114410000|2021-11-05 12:13:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|3
1636114420000|2021-11-05 12:13:40|1032.1|1027.1|1032|1027|1032.1|1027.1|1032|1027|2
1636114430000|2021-11-05 12:13:50|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1636114440000|2021-11-05 12:14:00|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|3
1636114450000|2021-11-05 12:14:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1636114460000|2021-11-05 12:14:20|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636114470000|2021-11-05 12:14:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1636114480000|2021-11-05 12:14:40|1033.1|1028.1|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|4
1636114490000|2021-11-05 12:14:50|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636114500000|2021-11-05 12:15:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|7
1636114510000|2021-11-05 12:15:10|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|6
1636114520000|2021-11-05 12:15:20|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1636114540000|2021-11-05 12:15:40|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1636114560000|2021-11-05 12:16:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1636114570000|2021-11-05 12:16:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|4
1636114580000|2021-11-05 12:16:20|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.4|1028.4|3
1636114590000|2021-11-05 12:16:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|5
1636114600000|2021-11-05 12:16:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1636114610000|2021-11-05 12:16:50|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636114620000|2021-11-05 12:17:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|6
1636114630000|2021-11-05 12:17:10|1034|1029|1034|1029|1034.1|1029.1|1034|1029|7
1636114640000|2021-11-05 12:17:20|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|4
1636114650000|2021-11-05 12:17:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636114660000|2021-11-05 12:17:40|1033.7|1028.7|1033.3|1028.3|1033.7|1028.7|1033.1|1028.1|16
1636114670000|2021-11-05 12:17:50|1033.2|1028.2|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|3
1636114680000|2021-11-05 12:18:00|1033.3|1028.3|1033.6|1028.6|1033.7|1028.7|1033.3|1028.3|11
1636114690000|2021-11-05 12:18:10|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1636114700000|2021-11-05 12:18:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|14
1636114710000|2021-11-05 12:18:30|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|6
1636114720000|2021-11-05 12:18:40|1033.6|1028.6|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|11
1636114730000|2021-11-05 12:18:50|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1636114740000|2021-11-05 12:19:00|1034|1029|1034|1029|1034.1|1029.1|1034|1029|3
1636114750000|2021-11-05 12:19:10|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|9
1636114760000|2021-11-05 12:19:20|1034|1029|1033.9|1028.9|1034|1029|1033.8|1028.8|4
1636114770000|2021-11-05 12:19:30|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1636114780000|2021-11-05 12:19:40|1033.8|1028.8|1033.4|1028.4|1033.8|1028.8|1033.4|1028.4|4
1636114790000|2021-11-05 12:19:50|1033.3|1028.3|1033|1028|1033.3|1028.3|1032.9|1027.9|19
1636114800000|2021-11-05 12:20:00|1032.7|1027.7|1031.8|1026.8|1032.7|1027.7|1031.8|1026.8|12
1636114810000|2021-11-05 12:20:10|1031.6|1026.6|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|7
1636114820000|2021-11-05 12:20:20|1031.3|1026.3|1031.6|1026.6|1031.8|1026.8|1031.3|1026.3|19
1636114830000|2021-11-05 12:20:30|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|7
1636114840000|2021-11-05 12:20:40|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|5
1636114850000|2021-11-05 12:20:50|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|3
1636114860000|2021-11-05 12:21:00|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|2
1636114870000|2021-11-05 12:21:10|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|2
1636114880000|2021-11-05 12:21:20|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|7
1636114890000|2021-11-05 12:21:30|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|2
1636114900000|2021-11-05 12:21:40|1032.7|1027.7|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|5
1636114910000|2021-11-05 12:21:50|1032.6|1027.6|1032.3|1027.3|1032.6|1027.6|1032.3|1027.3|4
1636114920000|2021-11-05 12:22:00|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|3
1636114930000|2021-11-05 12:22:10|1032|1027|1032|1027|1032|1027|1032|1027|1
1636114950000|2021-11-05 12:22:30|1031.9|1026.9|1031.7|1026.7|1032|1027|1031.7|1026.7|6
1636114960000|2021-11-05 12:22:40|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|6
1636114970000|2021-11-05 12:22:50|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.7|1025.7|5
1636114980000|2021-11-05 12:23:00|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|3
1636114990000|2021-11-05 12:23:10|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1
1636115000000|2021-11-05 12:23:20|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|6
1636115010000|2021-11-05 12:23:30|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1030.9|1025.9|1
1636115020000|2021-11-05 12:23:40|1031|1026|1030.7|1025.7|1031|1026|1030.7|1025.7|5
1636115030000|2021-11-05 12:23:50|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1636115040000|2021-11-05 12:24:00|1030.6|1025.6|1030.9|1025.9|1030.9|1025.9|1030.6|1025.6|5
1636115050000|2021-11-05 12:24:10|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|8
1636115060000|2021-11-05 12:24:20|1031.1|1026.1|1031.1|1026.1|1031.2|1026.2|1031|1026|5
1636115070000|2021-11-05 12:24:30|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636115080000|2021-11-05 12:24:40|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1636115090000|2021-11-05 12:24:50|1031.1|1026.1|1031|1026|1031.2|1026.2|1031|1026|3
1636115100000|2021-11-05 12:25:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636115110000|2021-11-05 12:25:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636115120000|2021-11-05 12:25:20|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636115130000|2021-11-05 12:25:30|1031|1026|1031|1026|1031|1026|1031|1026|1
1636115140000|2021-11-05 12:25:40|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1
1636115150000|2021-11-05 12:25:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636115160000|2021-11-05 12:26:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1
1636115170000|2021-11-05 12:26:10|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031|1026|3
1636115190000|2021-11-05 12:26:30|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|5
1636115200000|2021-11-05 12:26:40|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636115230000|2021-11-05 12:27:10|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|3
1636115270000|2021-11-05 12:27:50|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1
1636115280000|2021-11-05 12:28:00|1031|1026|1028.3|1023.3|1031|1026|1028.3|1023.3|14
1636115290000|2021-11-05 12:28:10|1028.4|1023.4|1028.3|1023.3|1028.4|1023.4|1028.3|1023.3|4
1636115300000|2021-11-05 12:28:20|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1
1636115310000|2021-11-05 12:28:30|1028.3|1023.3|1028.6|1023.6|1028.9|1023.9|1028.3|1023.3|5
1636115320000|2021-11-05 12:28:40|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1028.5|1023.5|7
1636115330000|2021-11-05 12:28:50|1028.7|1023.7|1029|1024|1029.2|1024.2|1028|1023|13
1636115340000|2021-11-05 12:29:00|1029.3|1024.3|1029.1|1024.1|1029.4|1024.4|1029|1024|12
1636115350000|2021-11-05 12:29:10|1029.3|1024.3|1029.6|1024.6|1029.6|1024.6|1029.3|1024.3|2
1636115360000|2021-11-05 12:29:20|1029.2|1024.2|1031.6|1024.4|1031.6|1024.4|1029.2|1024.2|2
1636115370000|2021-11-05 12:29:30|1031.7|1024.6|1031.9|1024.7|1031.9|1024.7|1031.7|1024.6|3
1636115380000|2021-11-05 12:29:40||1024.6||1024.6||1024.6||1024.6|1
1636115390000|2021-11-05 12:29:50|1031.8|1024.4|1036.5|1024|1036.5|1024.4|1031.8|1023|13
1636115400000|2021-11-05 12:30:00|1036.4|1023.9|1035.5|1022.1|1036.7|1024.1|1035.5|1022.1|16
1636115410000|2021-11-05 12:30:10|1032|1023.7|1031.5|1023.6|1032.3|1024|1031|1023.1|36
1636115420000|2021-11-05 12:30:20|1031.6|1023.7|1031.7|1023.7|1031.8|1023.9|1031.5|1023.6|23
1636115430000|2021-11-05 12:30:30|1029.1|1024.4|1030.4|1025.4|1030.5|1025.5|1029.1|1024.1|21
1636115440000|2021-11-05 12:30:40|1030.5|1025.5|1029.8|1024.8|1030.5|1025.5|1029.6|1024.6|25
1636115450000|2021-11-05 12:30:50|1029.9|1024.9|1029.2|1024.2|1029.9|1024.9|1028.9|1023.9|29
1636115460000|2021-11-05 12:31:00|1029|1024|1028.9|1023.9|1029.5|1024.5|1028.9|1023.9|26
1636115470000|2021-11-05 12:31:10|1028.6|1023.6|1028.2|1023.2|1028.7|1023.7|1028.1|1023.1|38
1636115480000|2021-11-05 12:31:20|1028.3|1023.3|1027.7|1022.7|1028.5|1023.5|1027.6|1022.6|38
1636115490000|2021-11-05 12:31:30|1027.6|1022.6|1027.1|1022.1|1027.8|1022.8|1027.1|1022.1|19
1636115500000|2021-11-05 12:31:40|1027.2|1022.2|1027.7|1022.7|1027.7|1022.7|1027.1|1022.1|20
1636115510000|2021-11-05 12:31:50|1027.6|1022.6|1028|1023|1028|1023|1027.4|1022.4|15
1636115520000|2021-11-05 12:32:00|1027.9|1022.9|1027.7|1022.7|1028.2|1023.2|1027.7|1022.7|20
1636115530000|2021-11-05 12:32:10|1027.6|1022.6|1027.8|1022.8|1028|1023|1027.4|1022.4|18
1636115540000|2021-11-05 12:32:20|1027.7|1022.7|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|10
1636115550000|2021-11-05 12:32:30|1027.6|1022.6|1028.7|1023.7|1028.8|1023.8|1027.6|1022.6|12
1636115560000|2021-11-05 12:32:40|1028.9|1023.9|1030.2|1025.2|1030.3|1025.3|1028.5|1023.5|19
1636115570000|2021-11-05 12:32:50|1030.1|1025.1|1030.2|1025.2|1030.3|1025.3|1029.9|1024.9|31
1636115580000|2021-11-05 12:33:00|1030.1|1025.1|1029.9|1024.9|1030.1|1025.1|1029.8|1024.8|26
1636115590000|2021-11-05 12:33:10|1029.8|1024.8|1029.7|1024.7|1030|1025|1029.6|1024.6|21
1636115600000|2021-11-05 12:33:20|1029.6|1024.6|1029.2|1024.2|1029.6|1024.6|1029|1024|13
1636115610000|2021-11-05 12:33:30|1029.1|1024.1|1029.3|1024.3|1029.4|1024.4|1029|1024|20
1636115620000|2021-11-05 12:33:40|1029.4|1024.4|1029.3|1024.3|1029.6|1024.6|1029.3|1024.3|5
1636115630000|2021-11-05 12:33:50|1030|1025|1030.6|1025.6|1030.6|1025.6|1029.9|1024.9|13
1636115640000|2021-11-05 12:34:00|1030.5|1025.5|1031.4|1026.4|1031.5|1026.5|1030.5|1025.5|15
1636115650000|2021-11-05 12:34:10|1031.3|1026.3|1031.1|1026.1|1031.5|1026.5|1031.1|1026.1|17
1636115660000|2021-11-05 12:34:20|1031.2|1026.2|1031|1026|1031.2|1026.2|1030.8|1025.8|14
1636115670000|2021-11-05 12:34:30|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|11
1636115680000|2021-11-05 12:34:40|1031|1026|1031.4|1026.4|1031.4|1026.4|1030.9|1025.9|16
1636115690000|2021-11-05 12:34:50|1031.3|1026.3|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|14
1636115700000|2021-11-05 12:35:00|1031.3|1026.3|1032.7|1027.7|1032.7|1027.7|1031.3|1026.3|13
1636115710000|2021-11-05 12:35:10|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032|1027|22
1636115720000|2021-11-05 12:35:20|1032.3|1027.3|1033.2|1028.2|1033.2|1028.2|1032.3|1027.3|14
1636115730000|2021-11-05 12:35:30|1033.1|1028.1|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|13
1636115740000|2021-11-05 12:35:40|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|10
1636115750000|2021-11-05 12:35:50|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.4|1027.4|15
1636115760000|2021-11-05 12:36:00|1032.7|1027.7|1033.6|1028.6|1033.6|1028.6|1032.6|1027.6|9
1636115770000|2021-11-05 12:36:10|1033.5|1028.5|1033.1|1028.1|1033.5|1028.5|1033|1028|5
1636115780000|2021-11-05 12:36:20|1033|1028|1033.4|1028.4|1033.4|1028.4|1033|1028|9
1636115790000|2021-11-05 12:36:30|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.4|1028.4|5
1636115800000|2021-11-05 12:36:40|1034|1029|1034.1|1029.1|1034.4|1029.4|1033.9|1028.9|10
1636115810000|2021-11-05 12:36:50|1034|1029|1034|1029|1034.1|1029.1|1033.5|1028.5|40
1636115820000|2021-11-05 12:37:00|1033.9|1028.9|1033.8|1028.8|1034.1|1029.1|1033.7|1028.7|16
1636115830000|2021-11-05 12:37:10|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|13
1636115840000|2021-11-05 12:37:20|1033.8|1028.8|1034|1029|1034.5|1029.5|1033.8|1028.8|17
1636115850000|2021-11-05 12:37:30|1034.1|1029.1|1034.6|1029.6|1034.6|1029.6|1034.1|1029.1|16
1636115860000|2021-11-05 12:37:40|1034.5|1029.5|1034.7|1029.7|1035|1030|1034.5|1029.5|18
1636115870000|2021-11-05 12:37:50|1034.9|1029.9|1036.2|1031.2|1036.2|1031.2|1034.8|1029.8|24
1636115880000|2021-11-05 12:38:00|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.1|1031.1|6
1636115890000|2021-11-05 12:38:10|1036.4|1031.4|1037.1|1032.1|1037.2|1032.2|1036.4|1031.4|13
1636115900000|2021-11-05 12:38:20|1037.2|1032.2|1036.7|1031.7|1037.2|1032.2|1036.6|1031.6|16
1636115910000|2021-11-05 12:38:30|1036.6|1031.6|1036.3|1031.3|1036.7|1031.7|1036.1|1031.1|13
1636115920000|2021-11-05 12:38:40|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|8
1636115930000|2021-11-05 12:38:50|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|9
1636115940000|2021-11-05 12:39:00|1036.4|1031.4|1036.7|1031.7|1036.8|1031.8|1036.4|1031.4|14
1636115950000|2021-11-05 12:39:10|1036.6|1031.6|1037|1032|1037|1032|1036.6|1031.6|11
1636115960000|2021-11-05 12:39:20|1036.9|1031.9|1036.3|1031.3|1036.9|1031.9|1036.3|1031.3|19
1636115970000|2021-11-05 12:39:30|1036.2|1031.2|1035.6|1030.6|1036.2|1031.2|1035.5|1030.5|8
1636115980000|2021-11-05 12:39:40|1035.5|1030.5|1034.7|1029.7|1035.6|1030.6|1034.7|1029.7|7
1636115990000|2021-11-05 12:39:50|1034.6|1029.6|1033.8|1028.8|1034.6|1029.6|1033.8|1028.8|10
1636116000000|2021-11-05 12:40:00|1033.7|1028.7|1033.1|1028.1|1033.7|1028.7|1033.1|1028.1|11
1636116010000|2021-11-05 12:40:10|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|6
1636116020000|2021-11-05 12:40:20|1032.5|1027.5|1033.5|1028.5|1033.6|1028.6|1032.5|1027.5|17
1636116030000|2021-11-05 12:40:30|1033.6|1028.6|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|14
1636116040000|2021-11-05 12:40:40|1033.8|1028.8|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|12
1636116050000|2021-11-05 12:40:50|1033.5|1028.5|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|6
1636116060000|2021-11-05 12:41:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|6
1636116070000|2021-11-05 12:41:10|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|14
1636116080000|2021-11-05 12:41:20|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1033.6|1028.6|10
1636116100000|2021-11-05 12:41:40|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|6
1636116110000|2021-11-05 12:41:50|1034.1|1029.1|1033.7|1028.7|1034.2|1029.2|1033.7|1028.7|5
1636116120000|2021-11-05 12:42:00|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|3
1636116130000|2021-11-05 12:42:10|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|3
1636116140000|2021-11-05 12:42:20|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|3
1636116150000|2021-11-05 12:42:30|1032.2|1027.2|1032.6|1027.6|1032.7|1027.7|1032.2|1027.2|15
1636116160000|2021-11-05 12:42:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1636116170000|2021-11-05 12:42:50|1032.7|1027.7|1033.2|1028.2|1033.3|1028.3|1032.6|1027.6|8
1636116180000|2021-11-05 12:43:00|1033.3|1028.3|1032.8|1027.8|1033.4|1028.4|1032.8|1027.8|15
1636116190000|2021-11-05 12:43:10|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|9
1636116200000|2021-11-05 12:43:20|1032.6|1027.6|1032.3|1027.3|1032.6|1027.6|1032.3|1027.3|9
1636116210000|2021-11-05 12:43:30|1032.4|1027.4|1031.2|1026.2|1032.4|1027.4|1031.2|1026.2|14
1636116220000|2021-11-05 12:43:40|1031.1|1026.1|1030.8|1025.8|1031.2|1026.2|1030.6|1025.6|31
1636116230000|2021-11-05 12:43:50|1030.7|1025.7|1030.8|1025.8|1031.1|1026.1|1030.4|1025.4|18
1636116240000|2021-11-05 12:44:00|1030.9|1025.9|1030.9|1025.9|1031.2|1026.2|1030.7|1025.7|29
1636116250000|2021-11-05 12:44:10|1031|1026|1029.9|1024.9|1031|1026|1029.9|1024.9|22
1636116260000|2021-11-05 12:44:20|1030|1025|1030.6|1025.6|1030.9|1025.9|1029.9|1024.9|13
1636116270000|2021-11-05 12:44:30|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|10
1636116280000|2021-11-05 12:44:40|1030.7|1025.7|1030.7|1025.7|1031.2|1026.2|1030.6|1025.6|12
1636116290000|2021-11-05 12:44:50|1030.8|1025.8|1030.7|1025.7|1031.1|1026.1|1030.7|1025.7|7
1636116300000|2021-11-05 12:45:00|1030.5|1025.5|1031|1026|1031.4|1026.4|1030.4|1025.4|16
1636116310000|2021-11-05 12:45:10|1030.9|1025.9|1030.3|1025.3|1030.9|1025.9|1030.3|1025.3|11
1636116320000|2021-11-05 12:45:20|1030.2|1025.2|1030.5|1025.5|1030.5|1025.5|1030|1025|17
1636116330000|2021-11-05 12:45:30|1030.1|1025.1|1030.1|1025.1|1030.2|1025.2|1030|1025|13
1636116340000|2021-11-05 12:45:40|1030|1025|1030.7|1025.7|1030.8|1025.8|1030|1025|7
1636116350000|2021-11-05 12:45:50|1030.8|1025.8|1031.3|1026.3|1031.6|1026.6|1030.8|1025.8|9
1636116360000|2021-11-05 12:46:00|1031.4|1026.4|1033|1028|1033|1028|1031.4|1026.4|20
1636116370000|2021-11-05 12:46:10|1032.9|1027.9|1033|1028|1033|1028|1032.8|1027.8|14
1636116380000|2021-11-05 12:46:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|6
1636116390000|2021-11-05 12:46:30|1033.8|1028.8|1033.6|1028.6|1033.9|1028.9|1033.5|1028.5|9
1636116400000|2021-11-05 12:46:40|1033.7|1028.7|1033.9|1028.9|1034|1029|1033.7|1028.7|5
1636116420000|2021-11-05 12:47:00|1034|1029|1034.1|1029.1|1034.2|1029.2|1033.9|1028.9|7
1636116430000|2021-11-05 12:47:10|1034.2|1029.2|1034.6|1029.6|1035|1030|1034.2|1029.2|8
1636116440000|2021-11-05 12:47:20|1034.5|1029.5|1034.1|1029.1|1034.5|1029.5|1034.1|1029.1|2
1636116450000|2021-11-05 12:47:30|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.1|1029.1|4
1636116470000|2021-11-05 12:47:50|1034.6|1029.6|1035.3|1030.3|1035.3|1030.3|1034.5|1029.5|9
1636116480000|2021-11-05 12:48:00|1035.2|1030.2|1035.8|1030.8|1036.1|1031.1|1035.2|1030.2|19
1636116490000|2021-11-05 12:48:10|1035.9|1030.9|1035.3|1030.3|1035.9|1030.9|1035.2|1030.2|8
1636116500000|2021-11-05 12:48:20|1035.4|1030.4|1035.8|1030.8|1036|1031|1035.4|1030.4|15
1636116510000|2021-11-05 12:48:30|1035.7|1030.7|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|11
1636116520000|2021-11-05 12:48:40|1035.6|1030.6|1036.1|1031.1|1036.2|1031.2|1035.6|1030.6|8
1636116530000|2021-11-05 12:48:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1636116540000|2021-11-05 12:49:00|1036.2|1031.2|1036.1|1031.1|1036.3|1031.3|1036|1031|12
1636116550000|2021-11-05 12:49:10|1036.2|1031.2|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|6
1636116560000|2021-11-05 12:49:20|1036|1031|1035.6|1030.6|1036|1031|1035.6|1030.6|14
1636116570000|2021-11-05 12:49:30|1035.5|1030.5|1035.9|1030.9|1035.9|1030.9|1035.5|1030.5|7
1636116580000|2021-11-05 12:49:40|1035.8|1030.8|1035.8|1030.8|1036|1031|1035.8|1030.8|10
1636116590000|2021-11-05 12:49:50|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|6
1636116600000|2021-11-05 12:50:00|1035.1|1030.1|1034.7|1029.7|1035.1|1030.1|1034.6|1029.6|6
1636116610000|2021-11-05 12:50:10|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1636116620000|2021-11-05 12:50:20|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|2
1636116630000|2021-11-05 12:50:30|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|7
1636116640000|2021-11-05 12:50:40|1034.4|1029.4|1034.9|1029.9|1034.9|1029.9|1034.4|1029.4|24
1636116650000|2021-11-05 12:50:50|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|14
1636116660000|2021-11-05 12:51:00|1035.3|1030.3|1035.7|1030.7|1035.8|1030.8|1035.3|1030.3|9
1636116670000|2021-11-05 12:51:10|1035.8|1030.8|1035.5|1030.5|1035.8|1030.8|1035.5|1030.5|5
1636116680000|2021-11-05 12:51:20|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|5
1636116690000|2021-11-05 12:51:30|1035|1030|1034.8|1029.8|1035|1030|1034.8|1029.8|5
1636116700000|2021-11-05 12:51:40|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|9
1636116710000|2021-11-05 12:51:50|1034.3|1029.3|1033.8|1028.8|1034.3|1029.3|1033.8|1028.8|8
1636116720000|2021-11-05 12:52:00|1034|1029|1034|1029|1034.3|1029.3|1033.9|1028.9|13
1636116730000|2021-11-05 12:52:10|1033.9|1028.9|1034.1|1029.1|1034.2|1029.2|1033.9|1028.9|12
1636116740000|2021-11-05 12:52:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034|1029|13
1636116750000|2021-11-05 12:52:30|1034.1|1029.1|1034.2|1029.2|1034.5|1029.5|1034.1|1029.1|11
1636116760000|2021-11-05 12:52:40|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1636116770000|2021-11-05 12:52:50|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1636116780000|2021-11-05 12:53:00|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|9
1636116790000|2021-11-05 12:53:10|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1033.8|1028.8|9
1636116800000|2021-11-05 12:53:20|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|5
1636116810000|2021-11-05 12:53:30|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1636116820000|2021-11-05 12:53:40|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|6
1636116830000|2021-11-05 12:53:50|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|16
1636116840000|2021-11-05 12:54:00|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|7
1636116850000|2021-11-05 12:54:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1636116860000|2021-11-05 12:54:20|1034.7|1029.7|1035.1|1030.1|1035.1|1030.1|1034.6|1029.6|4
1636116870000|2021-11-05 12:54:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1636116880000|2021-11-05 12:54:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1636116890000|2021-11-05 12:54:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|5
1636116900000|2021-11-05 12:55:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1636116910000|2021-11-05 12:55:10|1034.8|1029.8|1034.9|1029.9|1035|1030|1034.7|1029.7|6
1636116920000|2021-11-05 12:55:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|6
1636116940000|2021-11-05 12:55:40|1035|1030|1035|1030|1035|1030|1035|1030|1
1636116950000|2021-11-05 12:55:50|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1636116960000|2021-11-05 12:56:00|1035.3|1030.3|1035.9|1030.9|1035.9|1030.9|1035.3|1030.3|6
1636116970000|2021-11-05 12:56:10|1035.8|1030.8|1036.9|1031.9|1036.9|1031.9|1035.8|1030.8|8
1636116980000|2021-11-05 12:56:20|1036.8|1031.8|1037.3|1032.3|1037.3|1032.3|1036.8|1031.8|4
1636116990000|2021-11-05 12:56:30|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1636117000000|2021-11-05 12:56:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1636117010000|2021-11-05 12:56:50|1037.3|1032.3|1037|1032|1037.3|1032.3|1037|1032|5
1636117020000|2021-11-05 12:57:00|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.8|1031.8|9
1636117030000|2021-11-05 12:57:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636117040000|2021-11-05 12:57:20|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|12
1636117050000|2021-11-05 12:57:30|1036.6|1031.6|1036.7|1031.7|1036.9|1031.9|1036.6|1031.6|7
1636117060000|2021-11-05 12:57:40|1036.8|1031.8|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|13
1636117070000|2021-11-05 12:57:50|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|4
1636117080000|2021-11-05 12:58:00|1036.2|1031.2|1036|1031|1036.2|1031.2|1036|1031|6
1636117090000|2021-11-05 12:58:10|1036.1|1031.1|1036.1|1031.1|1036.3|1031.3|1036|1031|26
1636117100000|2021-11-05 12:58:20|1036|1031|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|34
1636117110000|2021-11-05 12:58:30|1036|1031|1035.6|1030.6|1036|1031|1035.5|1030.5|17
1636117120000|2021-11-05 12:58:40|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.2|1030.2|23
1636117130000|2021-11-05 12:58:50|1035.2|1030.2|1034.7|1029.7|1035.3|1030.3|1034.7|1029.7|22
1636117140000|2021-11-05 12:59:00|1034.6|1029.6|1035|1030|1035|1030|1034.6|1029.6|8
1636117150000|2021-11-05 12:59:10|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|13
1636117160000|2021-11-05 12:59:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|4
1636117170000|2021-11-05 12:59:30|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1636117180000|2021-11-05 12:59:40|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1636117190000|2021-11-05 12:59:50|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1636117200000|2021-11-05 13:00:00|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|7
1636117210000|2021-11-05 13:00:10|1034.6|1029.6|1034.9|1029.9|1034.9|1029.9|1034.6|1029.6|15
1636117220000|2021-11-05 13:00:20|1034.8|1029.8|1035.2|1030.2|1035.2|1030.2|1034.8|1029.8|9
1636117230000|2021-11-05 13:00:30|1035.4|1030.4|1035|1030|1035.4|1030.4|1035|1030|4
1636117240000|2021-11-05 13:00:40|1035.1|1030.1|1034.9|1029.9|1035.1|1030.1|1034.8|1029.8|6
1636117250000|2021-11-05 13:00:50|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.4|1029.4|4
1636117260000|2021-11-05 13:01:00|1034.6|1029.6|1035|1030|1035|1030|1034.3|1029.3|12
1636117270000|2021-11-05 13:01:10|1035.1|1030.1|1035.1|1030.1|1035.5|1030.5|1035|1030|18
1636117280000|2021-11-05 13:01:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|4
1636117310000|2021-11-05 13:01:50|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1636117320000|2021-11-05 13:02:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|5
1636117330000|2021-11-05 13:02:10|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|3
1636117340000|2021-11-05 13:02:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|3
1636117350000|2021-11-05 13:02:30|1034.4|1029.4|1034.8|1029.8|1034.8|1029.8|1034.4|1029.4|7
1636117360000|2021-11-05 13:02:40|1034.9|1029.9|1035|1030|1035|1030|1034.7|1029.7|10
1636117370000|2021-11-05 13:02:50|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|6
1636117380000|2021-11-05 13:03:00|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|3
1636117390000|2021-11-05 13:03:10|1035.4|1030.4|1035.9|1030.9|1035.9|1030.9|1035.1|1030.1|11
1636117400000|2021-11-05 13:03:20|1036|1031|1036.4|1031.4|1036.4|1031.4|1036|1031|12
1636117410000|2021-11-05 13:03:30|1036.2|1031.2|1036.7|1031.7|1036.7|1031.7|1036.2|1031.2|7
1636117420000|2021-11-05 13:03:40|1036.8|1031.8|1035.6|1030.6|1036.8|1031.8|1035.6|1030.6|10
1636117430000|2021-11-05 13:03:50|1035.5|1030.5|1036.3|1031.3|1036.3|1031.3|1035.5|1030.5|14
1636117440000|2021-11-05 13:04:00|1036.4|1031.4|1036.4|1031.4|1036.9|1031.9|1036.3|1031.3|15
1636117450000|2021-11-05 13:04:10|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.3|1031.3|5
1636117460000|2021-11-05 13:04:20|1036.9|1031.9|1036.8|1031.8|1037.1|1032.1|1036.7|1031.7|14
1636117480000|2021-11-05 13:04:40|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|4
1636117490000|2021-11-05 13:04:50|1036.9|1031.9|1037.2|1032.2|1037.2|1032.2|1036.8|1031.8|4
1636117500000|2021-11-05 13:05:00|1037.3|1032.3|1036.7|1031.7|1037.4|1032.4|1036.7|1031.7|10
1636117510000|2021-11-05 13:05:10|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|15
1636117520000|2021-11-05 13:05:20|1037|1032|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|8
1636117530000|2021-11-05 13:05:30|1037|1032|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|4
1636117540000|2021-11-05 13:05:40|1037|1032|1037|1032|1037.1|1032.1|1036.9|1031.9|15
1636117550000|2021-11-05 13:05:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|9
1636117560000|2021-11-05 13:06:00|1037|1032|1037|1032|1037|1032|1037|1032|1
1636117570000|2021-11-05 13:06:10|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|3
1636117580000|2021-11-05 13:06:20|1036.7|1031.7|1037.1|1032.1|1037.1|1032.1|1036.7|1031.7|6
1636117590000|2021-11-05 13:06:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636117600000|2021-11-05 13:06:40|1037.1|1032.1|1036.6|1031.6|1037.2|1032.2|1036.6|1031.6|7
1636117610000|2021-11-05 13:06:50|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|8
1636117620000|2021-11-05 13:07:00|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|5
1636117630000|2021-11-05 13:07:10|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636117640000|2021-11-05 13:07:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|8
1636117650000|2021-11-05 13:07:30|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|6
1636117660000|2021-11-05 13:07:40|1036|1031|1036|1031|1036|1031|1036|1031|1
1636117680000|2021-11-05 13:08:00|1035.7|1030.7|1035.8|1030.8|1035.9|1030.9|1035.7|1030.7|4
1636117690000|2021-11-05 13:08:10|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|8
1636117700000|2021-11-05 13:08:20|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1636117710000|2021-11-05 13:08:30|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|5
1636117720000|2021-11-05 13:08:40|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1636117730000|2021-11-05 13:08:50|1035.9|1030.9|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|16
1636117740000|2021-11-05 13:09:00|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|2
1636117760000|2021-11-05 13:09:20|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1636117770000|2021-11-05 13:09:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636117780000|2021-11-05 13:09:40|1036.5|1031.5|1036.9|1031.9|1036.9|1031.9|1036.5|1031.5|3
1636117790000|2021-11-05 13:09:50|1037|1032|1037.4|1032.4|1037.5|1032.5|1037|1032|9
1636117800000|2021-11-05 13:10:00|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.1|1032.1|10
1636117810000|2021-11-05 13:10:10|1037.5|1032.5|1037.7|1032.7|1037.8|1032.8|1037.5|1032.5|14
1636117820000|2021-11-05 13:10:20|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636117830000|2021-11-05 13:10:30|1038|1033|1038|1033|1038|1033|1037.9|1032.9|7
1636117840000|2021-11-05 13:10:40|1037.9|1032.9|1038.1|1033.1|1038.5|1033.5|1037.9|1032.9|12
1636117850000|2021-11-05 13:10:50|1038|1033|1039|1034|1039.3|1034.3|1038|1033|18
1636117860000|2021-11-05 13:11:00|1038.9|1033.9|1038.1|1033.1|1039|1034|1038|1033|13
1636117870000|2021-11-05 13:11:10|1038.2|1033.2|1037.7|1032.7|1038.2|1033.2|1037.7|1032.7|12
1636117880000|2021-11-05 13:11:20|1037.8|1032.8|1037.2|1032.2|1037.8|1032.8|1037.2|1032.2|4
1636117890000|2021-11-05 13:11:30|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037|1032|16
1636117910000|2021-11-05 13:11:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037|1032|12
1636117920000|2021-11-05 13:12:00|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|7
1636117930000|2021-11-05 13:12:10|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|3
1636117940000|2021-11-05 13:12:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|5
1636117950000|2021-11-05 13:12:30|1037|1032|1037.8|1032.8|1037.9|1032.9|1037|1032|20
1636117960000|2021-11-05 13:12:40|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|6
1636117970000|2021-11-05 13:12:50|1038.2|1033.2|1038.9|1033.9|1038.9|1033.9|1038.2|1033.2|9
1636117980000|2021-11-05 13:13:00|1039|1034|1038.8|1033.8|1039|1034|1038.7|1033.7|8
1636117990000|2021-11-05 13:13:10|1038.9|1033.9|1040.2|1035.2|1040.4|1035.4|1038.9|1033.9|13
1636118000000|2021-11-05 13:13:20|1040.1|1035.1|1039.9|1034.9|1040.2|1035.2|1039.8|1034.8|17
1636118010000|2021-11-05 13:13:30|1039.8|1034.8|1039.5|1034.5|1039.9|1034.9|1039.5|1034.5|13
1636118020000|2021-11-05 13:13:40|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|5
1636118030000|2021-11-05 13:13:50|1039.9|1034.9|1039.8|1034.8|1040.1|1035.1|1039.7|1034.7|14
1636118040000|2021-11-05 13:14:00|1039.9|1034.9|1039.6|1034.6|1040.2|1035.2|1039.6|1034.6|18
1636118050000|2021-11-05 13:14:10|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|17
1636118060000|2021-11-05 13:14:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|11
1636118070000|2021-11-05 13:14:30|1039.5|1034.5|1039.4|1034.4|1039.6|1034.6|1039.4|1034.4|10
1636118080000|2021-11-05 13:14:40|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|4
1636118090000|2021-11-05 13:14:50|1039.9|1034.9|1039.3|1034.3|1040|1035|1039.3|1034.3|7
1636118100000|2021-11-05 13:15:00|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|14
1636118110000|2021-11-05 13:15:10|1039.2|1034.2|1038.8|1033.8|1039.3|1034.3|1038.8|1033.8|8
1636118120000|2021-11-05 13:15:20|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|8
1636118130000|2021-11-05 13:15:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636118140000|2021-11-05 13:15:40|1039.4|1034.4|1040|1035|1040|1035|1039.4|1034.4|5
1636118160000|2021-11-05 13:16:00|1040.1|1035.1|1040.7|1035.7|1040.7|1035.7|1040.1|1035.1|6
1636118170000|2021-11-05 13:16:10|1040.6|1035.6|1040.7|1035.7|1040.8|1035.8|1040.4|1035.4|18
1636118180000|2021-11-05 13:16:20|1040.8|1035.8|1040.5|1035.5|1040.8|1035.8|1040.5|1035.5|4
1636118190000|2021-11-05 13:16:30|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|6
1636118210000|2021-11-05 13:16:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|9
1636118220000|2021-11-05 13:17:00|1040.6|1035.6|1040.3|1035.3|1040.7|1035.7|1040.3|1035.3|9
1636118230000|2021-11-05 13:17:10|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|4
1636118240000|2021-11-05 13:17:20|1040.4|1035.4|1040.2|1035.2|1040.5|1035.5|1040.1|1035.1|13
1636118250000|2021-11-05 13:17:30|1040.1|1035.1|1040|1035|1040.3|1035.3|1040|1035|11
1636118260000|2021-11-05 13:17:40|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|12
1636118280000|2021-11-05 13:18:00|1039.9|1034.9|1039.5|1034.5|1040|1035|1039.4|1034.4|8
1636118290000|2021-11-05 13:18:10|1039.7|1034.7|1040|1035|1040.2|1035.2|1039.7|1034.7|8
1636118300000|2021-11-05 13:18:20|1039.9|1034.9|1039.8|1034.8|1040|1035|1039.8|1034.8|7
1636118310000|2021-11-05 13:18:30|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636118320000|2021-11-05 13:18:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1636118330000|2021-11-05 13:18:50|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636118340000|2021-11-05 13:19:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|9
1636118350000|2021-11-05 13:19:10|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|8
1636118360000|2021-11-05 13:19:20|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|8
1636118370000|2021-11-05 13:19:30|1040.3|1035.3|1040|1035|1040.4|1035.4|1039.9|1034.9|9
1636118380000|2021-11-05 13:19:40|1039.9|1034.9|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|8
1636118390000|2021-11-05 13:19:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636118400000|2021-11-05 13:20:00|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|10
1636118410000|2021-11-05 13:20:10|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|4
1636118420000|2021-11-05 13:20:20|1039.8|1034.8|1039.7|1034.7|1039.9|1034.9|1039.7|1034.7|6
1636118430000|2021-11-05 13:20:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636118440000|2021-11-05 13:20:40|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|7
1636118450000|2021-11-05 13:20:50|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.2|1034.2|8
1636118460000|2021-11-05 13:21:00|1039.4|1034.4|1039.8|1034.8|1039.8|1034.8|1039.3|1034.3|10
1636118470000|2021-11-05 13:21:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636118480000|2021-11-05 13:21:20|1039.4|1034.4|1039.3|1034.3|1039.6|1034.6|1039.3|1034.3|8
1636118490000|2021-11-05 13:21:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|10
1636118500000|2021-11-05 13:21:40|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|11
1636118510000|2021-11-05 13:21:50|1039.5|1034.5|1038.3|1033.3|1039.5|1034.5|1038.3|1033.3|11
1636118520000|2021-11-05 13:22:00|1038.2|1033.2|1038.5|1033.5|1038.6|1033.6|1038.1|1033.1|14
1636118530000|2021-11-05 13:22:10|1038.4|1033.4|1038.6|1033.6|1038.8|1033.8|1038.4|1033.4|7
1636118540000|2021-11-05 13:22:20|1038.7|1033.7|1038.6|1033.6|1038.9|1033.9|1038.6|1033.6|9
1636118550000|2021-11-05 13:22:30|1038.7|1033.7|1039.1|1034.1|1039.2|1034.2|1038.6|1033.6|11
1636118560000|2021-11-05 13:22:40|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|10
1636118570000|2021-11-05 13:22:50|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1038.8|1033.8|8
1636118580000|2021-11-05 13:23:00|1039|1034|1039.1|1034.1|1039.2|1034.2|1039|1034|10
1636118590000|2021-11-05 13:23:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|13
1636118600000|2021-11-05 13:23:20|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1636118610000|2021-11-05 13:23:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|10
1636118620000|2021-11-05 13:23:40|1039.1|1034.1|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|7
1636118630000|2021-11-05 13:23:50|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636118640000|2021-11-05 13:24:00|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1038.9|1033.9|5
1636118650000|2021-11-05 13:24:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636118660000|2021-11-05 13:24:20|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|7
1636118670000|2021-11-05 13:24:30|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1038.8|1033.8|9
1636118680000|2021-11-05 13:24:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636118690000|2021-11-05 13:24:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636118700000|2021-11-05 13:25:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636118710000|2021-11-05 13:25:10|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|12
1636118720000|2021-11-05 13:25:20|1038.6|1033.6|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|8
1636118730000|2021-11-05 13:25:30|1038.8|1033.8|1039.2|1034.2|1039.2|1034.2|1038.8|1033.8|6
1636118740000|2021-11-05 13:25:40|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|10
1636118750000|2021-11-05 13:25:50|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.1|1034.1|8
1636118760000|2021-11-05 13:26:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636118770000|2021-11-05 13:26:10|1039.6|1034.6|1039.7|1034.7|1039.9|1034.9|1039.6|1034.6|7
1636118780000|2021-11-05 13:26:20|1039.8|1034.8|1040.3|1035.3|1040.4|1035.4|1039.7|1034.7|6
1636118790000|2021-11-05 13:26:30|1040.4|1035.4|1040.5|1035.5|1040.6|1035.6|1040.3|1035.3|11
1636118800000|2021-11-05 13:26:40|1040.6|1035.6|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|17
1636118810000|2021-11-05 13:26:50|1040.5|1035.5|1040.9|1035.9|1041.1|1036.1|1040.4|1035.4|10
1636118820000|2021-11-05 13:27:00|1041|1036|1043|1038|1043|1038|1041|1036|11
1636118830000|2021-11-05 13:27:10|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043|1038|13
1636118840000|2021-11-05 13:27:20|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043|1038|13
1636118850000|2021-11-05 13:27:30|1043|1038|1042.6|1037.6|1043.3|1038.3|1042.5|1037.5|11
1636118860000|2021-11-05 13:27:40|1042.5|1037.5|1042.5|1037.5|1042.8|1037.8|1042.5|1037.5|18
1636118870000|2021-11-05 13:27:50|1042.6|1037.6|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|9
1636118880000|2021-11-05 13:28:00|1042.7|1037.7|1044|1039|1044.2|1039.2|1042.7|1037.7|31
1636118890000|2021-11-05 13:28:10|1044.2|1039.2|1045.3|1040.3|1045.3|1040.3|1044.1|1039.1|18
1636118900000|2021-11-05 13:28:20|1045.4|1040.4|1046.1|1041.1|1046.1|1041.1|1045.4|1040.4|14
1636118910000|2021-11-05 13:28:30|1046|1041|1046|1041|1046.4|1041.4|1045.9|1040.9|20
1636118920000|2021-11-05 13:28:40|1045.9|1040.9|1045.7|1040.7|1046|1041|1045.4|1040.4|16
1636118930000|2021-11-05 13:28:50|1045.8|1040.8|1044.6|1039.6|1046|1041|1044.4|1039.4|14
1636118940000|2021-11-05 13:29:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.6|1039.6|9
1636118950000|2021-11-05 13:29:10|1045.1|1040.1|1045.4|1040.4|1046.1|1041.1|1045|1040|15
1636118960000|2021-11-05 13:29:20|1045.3|1040.3|1045.6|1040.6|1045.8|1040.8|1045.3|1040.3|12
1636118970000|2021-11-05 13:29:30|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|7
1636118980000|2021-11-05 13:29:40|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.4|1040.4|13
1636118990000|2021-11-05 13:29:50|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|10
1636119000000|2021-11-05 13:30:00|1045.9|1040.9|1044.7|1039.7|1046.1|1041.1|1044.7|1039.7|18
1636119010000|2021-11-05 13:30:10|1044.6|1039.6|1045.1|1040.1|1045.2|1040.2|1044.3|1039.3|25
1636119020000|2021-11-05 13:30:20|1045.2|1040.2|1044.9|1039.9|1045.4|1040.4|1044.8|1039.8|22
1636119030000|2021-11-05 13:30:30|1044.8|1039.8|1044.9|1039.9|1045.1|1040.1|1044.7|1039.7|14
1636119040000|2021-11-05 13:30:40|1044.8|1039.8|1044.3|1039.3|1044.8|1039.8|1044.2|1039.2|15
1636119050000|2021-11-05 13:30:50|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.2|1039.2|14
1636119060000|2021-11-05 13:31:00|1044.5|1039.5|1045.1|1040.1|1045.1|1040.1|1044.5|1039.5|16
1636119070000|2021-11-05 13:31:10|1045.2|1040.2|1044.5|1039.5|1045.2|1040.2|1044.5|1039.5|15
1636119080000|2021-11-05 13:31:20|1044.3|1039.3|1044|1039|1044.3|1039.3|1043.9|1038.9|7
1636119090000|2021-11-05 13:31:30|1043.9|1038.9|1043.3|1038.3|1043.9|1038.9|1043.3|1038.3|14
1636119100000|2021-11-05 13:31:40|1043.4|1038.4|1042.5|1037.5|1043.4|1038.4|1042.5|1037.5|13
1636119110000|2021-11-05 13:31:50|1042.4|1037.4|1042.1|1037.1|1042.4|1037.4|1041.8|1036.8|13
1636119120000|2021-11-05 13:32:00|1042.2|1037.2|1043.7|1038.7|1043.8|1038.8|1042.1|1037.1|28
1636119130000|2021-11-05 13:32:10|1043.6|1038.6|1043.9|1038.9|1043.9|1038.9|1043.6|1038.6|4
1636119140000|2021-11-05 13:32:20|1044|1039|1043.6|1038.6|1044.1|1039.1|1043.6|1038.6|8
1636119150000|2021-11-05 13:32:30|1043.5|1038.5|1043.9|1038.9|1043.9|1038.9|1043.4|1038.4|10
1636119160000|2021-11-05 13:32:40|1044|1039|1043.7|1038.7|1044|1039|1043.7|1038.7|8
1636119170000|2021-11-05 13:32:50|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|16
1636119180000|2021-11-05 13:33:00|1043.3|1038.3|1043.6|1038.6|1043.7|1038.7|1043.3|1038.3|14
1636119190000|2021-11-05 13:33:10|1043.5|1038.5|1044.2|1039.2|1044.5|1039.5|1043.5|1038.5|16
1636119200000|2021-11-05 13:33:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1043.9|1038.9|6
1636119210000|2021-11-05 13:33:30|1044.3|1039.3|1043|1038|1044.3|1039.3|1043|1038|17
1636119220000|2021-11-05 13:33:40|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043|1038|12
1636119230000|2021-11-05 13:33:50|1043.5|1038.5|1043.5|1038.5|1043.7|1038.7|1043.4|1038.4|16
1636119240000|2021-11-05 13:34:00|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|31
1636119250000|2021-11-05 13:34:10|1043.3|1038.3|1041.5|1036.5|1043.3|1038.3|1041.5|1036.5|14
1636119260000|2021-11-05 13:34:20|1041.4|1036.4|1041.6|1036.6|1041.7|1036.7|1041.2|1036.2|13
1636119270000|2021-11-05 13:34:30|1041.5|1036.5|1041.8|1036.8|1041.8|1036.8|1041.4|1036.4|15
1636119280000|2021-11-05 13:34:40|1041.7|1036.7|1041.7|1036.7|1042.5|1037.5|1041.6|1036.6|6
1636119290000|2021-11-05 13:34:50|1041.6|1036.6|1041.4|1036.4|1041.7|1036.7|1041.4|1036.4|9
1636119300000|2021-11-05 13:35:00|1041.5|1036.5|1041.2|1036.2|1041.6|1036.6|1041.1|1036.1|12
1636119310000|2021-11-05 13:35:10|1041.3|1036.3|1040.6|1035.6|1041.4|1036.4|1040.6|1035.6|20
1636119320000|2021-11-05 13:35:20|1040.4|1035.4|1040.5|1035.5|1040.6|1035.6|1040.3|1035.3|11
1636119330000|2021-11-05 13:35:30|1040.6|1035.6|1040.8|1035.8|1040.9|1035.9|1040.5|1035.5|16
1636119340000|2021-11-05 13:35:40|1040.7|1035.7|1039.6|1034.6|1040.7|1035.7|1039.5|1034.5|15
1636119350000|2021-11-05 13:35:50|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|9
1636119360000|2021-11-05 13:36:00|1039.6|1034.6|1040.7|1035.7|1041.2|1036.2|1039.6|1034.6|20
1636119370000|2021-11-05 13:36:10|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|15
1636119380000|2021-11-05 13:36:20|1041.1|1036.1|1040.5|1035.5|1041.1|1036.1|1040.4|1035.4|13
1636119390000|2021-11-05 13:36:30|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.4|1035.4|17
1636119400000|2021-11-05 13:36:40|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|10
1636119410000|2021-11-05 13:36:50|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040|1035|13
1636119420000|2021-11-05 13:37:00|1040.2|1035.2|1040.4|1035.4|1040.5|1035.5|1040|1035|14
1636119430000|2021-11-05 13:37:10|1040.3|1035.3|1039.6|1034.6|1040.3|1035.3|1039.5|1034.5|7
1636119440000|2021-11-05 13:37:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|16
1636119450000|2021-11-05 13:37:30|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|13
1636119460000|2021-11-05 13:37:40|1039.6|1034.6|1039.4|1034.4|1039.6|1034.6|1039.3|1034.3|12
1636119470000|2021-11-05 13:37:50|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|5
1636119480000|2021-11-05 13:38:00|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|6
1636119490000|2021-11-05 13:38:10|1039|1034|1039.3|1034.3|1039.3|1034.3|1039|1034|10
1636119500000|2021-11-05 13:38:20|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1636119520000|2021-11-05 13:38:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636119530000|2021-11-05 13:38:50|1039.6|1034.6|1040.2|1035.2|1040.2|1035.2|1039.6|1034.6|15
1636119540000|2021-11-05 13:39:00|1040.3|1035.3|1039.8|1034.8|1040.3|1035.3|1039.7|1034.7|10
1636119550000|2021-11-05 13:39:10|1040|1035|1039.7|1034.7|1040|1035|1039.6|1034.6|10
1636119560000|2021-11-05 13:39:20|1039.9|1034.9|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|20
1636119570000|2021-11-05 13:39:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|8
1636119580000|2021-11-05 13:39:40|1040.3|1035.3|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|6
1636119590000|2021-11-05 13:39:50|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1636119600000|2021-11-05 13:40:00|1039.3|1034.3|1039.4|1034.4|1039.5|1034.5|1039.2|1034.2|16
1636119610000|2021-11-05 13:40:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1038.9|1033.9|13
1636119620000|2021-11-05 13:40:20|1039|1034|1038.8|1033.8|1039.1|1034.1|1038.6|1033.6|15
1636119630000|2021-11-05 13:40:30|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.6|1033.6|14
1636119640000|2021-11-05 13:40:40|1038.8|1033.8|1039.1|1034.1|1039.2|1034.2|1038.6|1033.6|19
1636119650000|2021-11-05 13:40:50|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|9
1636119660000|2021-11-05 13:41:00|1039.1|1034.1|1038.6|1033.6|1039.1|1034.1|1038.6|1033.6|15
1636119670000|2021-11-05 13:41:10|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|6
1636119680000|2021-11-05 13:41:20|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|5
1636119690000|2021-11-05 13:41:30|1038.6|1033.6|1038.8|1033.8|1038.9|1033.9|1038.2|1033.2|16
1636119700000|2021-11-05 13:41:40|1038.7|1033.7|1038.6|1033.6|1038.8|1033.8|1038.5|1033.5|7
1636119710000|2021-11-05 13:41:50|1038.7|1033.7|1039.2|1034.2|1039.2|1034.2|1038.6|1033.6|24
1636119720000|2021-11-05 13:42:00|1039.3|1034.3|1038.6|1033.6|1039.3|1034.3|1038.6|1033.6|10
1636119730000|2021-11-05 13:42:10|1038.5|1033.5|1038.6|1033.6|1039|1034|1038.5|1033.5|8
1636119740000|2021-11-05 13:42:20|1038.7|1033.7|1039|1034|1039.1|1034.1|1038.6|1033.6|14
1636119750000|2021-11-05 13:42:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1038.8|1033.8|9
1636119760000|2021-11-05 13:42:40|1038.8|1033.8|1038.7|1033.7|1039.1|1034.1|1038.6|1033.6|16
1636119770000|2021-11-05 13:42:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|16
1636119780000|2021-11-05 13:43:00|1038.8|1033.8|1039.2|1034.2|1039.3|1034.3|1038.8|1033.8|7
1636119790000|2021-11-05 13:43:10|1039|1034|1039|1034|1039.1|1034.1|1039|1034|3
1636119800000|2021-11-05 13:43:20|1038.9|1033.9|1038.2|1033.2|1038.9|1033.9|1038.2|1033.2|5
1636119810000|2021-11-05 13:43:30|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1037.8|1032.8|7
1636119820000|2021-11-05 13:43:40|1038|1033|1037.9|1032.9|1038.1|1033.1|1037.8|1032.8|6
1636119830000|2021-11-05 13:43:50|1038|1033|1038|1033|1038.2|1033.2|1037.9|1032.9|10
1636119840000|2021-11-05 13:44:00|1037.9|1032.9|1038.6|1033.6|1038.7|1033.7|1037.9|1032.9|21
1636119850000|2021-11-05 13:44:10|1038.7|1033.7|1039.2|1034.2|1039.2|1034.2|1038.6|1033.6|13
1636119860000|2021-11-05 13:44:20|1039.4|1034.4|1039.7|1034.7|1039.7|1034.7|1039.4|1034.4|8
1636119870000|2021-11-05 13:44:30|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.7|1034.7|4
1636119880000|2021-11-05 13:44:40|1039.7|1034.7|1039.7|1034.7|1039.9|1034.9|1039.6|1034.6|21
1636119890000|2021-11-05 13:44:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|5
1636119900000|2021-11-05 13:45:00|1039.7|1034.7|1039.1|1034.1|1039.8|1034.8|1039.1|1034.1|12
1636119910000|2021-11-05 13:45:10|1038.2|1033.2|1037.7|1032.7|1038.3|1033.3|1037.7|1032.7|12
1636119920000|2021-11-05 13:45:20|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.7|1032.7|5
1636119930000|2021-11-05 13:45:30|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|10
1636119940000|2021-11-05 13:45:40|1037.8|1032.8|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|9
1636119950000|2021-11-05 13:45:50|1037.9|1032.9|1037.7|1032.7|1038|1033|1037.7|1032.7|11
1636119960000|2021-11-05 13:46:00|1037.6|1032.6|1038.4|1033.4|1038.4|1033.4|1037.6|1032.6|14
1636119970000|2021-11-05 13:46:10|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|15
1636119980000|2021-11-05 13:46:20|1038.4|1033.4|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|10
1636119990000|2021-11-05 13:46:30|1038.4|1033.4|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|6
1636120000000|2021-11-05 13:46:40|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|9
1636120010000|2021-11-05 13:46:50|1038.7|1033.7|1038.8|1033.8|1039.1|1034.1|1038.7|1033.7|10
1636120020000|2021-11-05 13:47:00|1038.9|1033.9|1039.4|1034.4|1039.4|1034.4|1038.7|1033.7|9
1636120030000|2021-11-05 13:47:10|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636120040000|2021-11-05 13:47:20|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|11
1636120050000|2021-11-05 13:47:30|1040|1035|1040.3|1035.3|1040.5|1035.5|1039.9|1034.9|13
1636120060000|2021-11-05 13:47:40|1040.4|1035.4|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|14
1636120070000|2021-11-05 13:47:50|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|4
1636120080000|2021-11-05 13:48:00|1041.1|1036.1|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|10
1636120090000|2021-11-05 13:48:10|1041.3|1036.3|1040.1|1035.1|1041.3|1036.3|1040.1|1035.1|5
1636120100000|2021-11-05 13:48:20|1040.2|1035.2|1039.6|1034.6|1040.2|1035.2|1039.6|1034.6|3
1636120110000|2021-11-05 13:48:30|1039.5|1034.5|1039.3|1034.3|1039.6|1034.6|1039.3|1034.3|6
1636120120000|2021-11-05 13:48:40|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|8
1636120130000|2021-11-05 13:48:50|1039.4|1034.4|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|6
1636120140000|2021-11-05 13:49:00|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039|1034|5
1636120150000|2021-11-05 13:49:10|1039.3|1034.3|1038.9|1033.9|1039.3|1034.3|1038.9|1033.9|3
1636120160000|2021-11-05 13:49:20|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.6|1033.6|10
1636120170000|2021-11-05 13:49:30|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|8
1636120180000|2021-11-05 13:49:40|1038.9|1033.9|1039.2|1034.2|1039.2|1034.2|1038.9|1033.9|4
1636120190000|2021-11-05 13:49:50|1039.1|1034.1|1038.8|1033.8|1039.5|1034.5|1038.7|1033.7|11
1636120200000|2021-11-05 13:50:00|1038.9|1033.9|1038.2|1033.2|1039|1034|1038.2|1033.2|12
1636120210000|2021-11-05 13:50:10|1037.9|1032.9|1037.2|1032.2|1037.9|1032.9|1037.1|1032.1|9
1636120220000|2021-11-05 13:50:20|1037.1|1032.1|1037.3|1032.3|1037.4|1032.4|1037.1|1032.1|3
1636120230000|2021-11-05 13:50:30|1036.8|1031.8|1037.1|1032.1|1037.1|1032.1|1036.7|1031.7|4
1636120240000|2021-11-05 13:50:40|1037.2|1032.2|1036.6|1031.6|1037.2|1032.2|1036.6|1031.6|5
1636120250000|2021-11-05 13:50:50|1036.5|1031.5|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|9
1636120260000|2021-11-05 13:51:00|1035.9|1030.9|1036.3|1031.3|1036.4|1031.4|1035.9|1030.9|12
1636120270000|2021-11-05 13:51:10|1036.4|1031.4|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|10
1636120280000|2021-11-05 13:51:20|1036.4|1031.4|1036.8|1031.8|1037|1032|1036.4|1031.4|11
1636120290000|2021-11-05 13:51:30|1036.6|1031.6|1036.5|1031.5|1036.8|1031.8|1036.5|1031.5|7
1636120300000|2021-11-05 13:51:40|1036.6|1031.6|1036.8|1031.8|1036.9|1031.9|1036.4|1031.4|11
1636120310000|2021-11-05 13:51:50|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|7
1636120320000|2021-11-05 13:52:00|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1636120330000|2021-11-05 13:52:10|1038|1033|1038|1033|1038|1033|1038|1033|1
1636120340000|2021-11-05 13:52:20|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|4
1636120350000|2021-11-05 13:52:30|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|4
1636120360000|2021-11-05 13:52:40|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038|1033|14
1636120370000|2021-11-05 13:52:50|1038|1033|1038.4|1033.4|1038.9|1033.9|1037.9|1032.9|10
1636120380000|2021-11-05 13:53:00|1038|1033|1038|1033|1038.1|1033.1|1038|1033|7
1636120390000|2021-11-05 13:53:10|1037.7|1032.7|1037.3|1032.3|1037.7|1032.7|1037.3|1032.3|10
1636120400000|2021-11-05 13:53:20|1037.4|1032.4|1037.6|1032.6|1037.7|1032.7|1037.3|1032.3|10
1636120410000|2021-11-05 13:53:30|1037.5|1032.5|1037.4|1032.4|1037.6|1032.6|1037.4|1032.4|3
1636120420000|2021-11-05 13:53:40|1037.2|1032.2|1036.9|1031.9|1037.3|1032.3|1036.9|1031.9|4
1636120430000|2021-11-05 13:53:50|1036.8|1031.8|1036.4|1031.4|1036.9|1031.9|1036.4|1031.4|13
1636120440000|2021-11-05 13:54:00|1036.2|1031.2|1036.7|1031.7|1036.7|1031.7|1036.2|1031.2|9
1636120450000|2021-11-05 13:54:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|5
1636120470000|2021-11-05 13:54:30|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.3|1031.3|11
1636120480000|2021-11-05 13:54:40|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036.1|1031.1|5
1636120490000|2021-11-05 13:54:50|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036|1031|5
1636120500000|2021-11-05 13:55:00|1036.2|1031.2|1036|1031|1036.6|1031.6|1035.9|1030.9|13
1636120510000|2021-11-05 13:55:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1636120520000|2021-11-05 13:55:20|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.9|1030.9|7
1636120530000|2021-11-05 13:55:30|1036.1|1031.1|1036.6|1031.6|1036.6|1031.6|1036|1031|8
1636120540000|2021-11-05 13:55:40|1036.5|1031.5|1035.9|1030.9|1036.5|1031.5|1035.9|1030.9|7
1636120550000|2021-11-05 13:55:50|1035.8|1030.8|1035.4|1030.4|1035.8|1030.8|1035.4|1030.4|8
1636120560000|2021-11-05 13:56:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636120570000|2021-11-05 13:56:10|1035.2|1030.2|1034.7|1029.7|1035.2|1030.2|1034.7|1029.7|14
1636120580000|2021-11-05 13:56:20|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.5|1029.5|10
1636120590000|2021-11-05 13:56:30|1034.8|1029.8|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|5
1636120600000|2021-11-05 13:56:40|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034|1029|9
1636120610000|2021-11-05 13:56:50|1034.2|1029.2|1034.6|1029.6|1034.7|1029.7|1033.9|1028.9|11
1636120620000|2021-11-05 13:57:00|1034.5|1029.5|1035.3|1030.3|1035.3|1030.3|1034.5|1029.5|15
1636120630000|2021-11-05 13:57:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|12
1636120640000|2021-11-05 13:57:20|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|6
1636120650000|2021-11-05 13:57:30|1034.5|1029.5|1034.6|1029.6|1034.8|1029.8|1034.4|1029.4|12
1636120660000|2021-11-05 13:57:40|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.3|1029.3|4
1636120670000|2021-11-05 13:57:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|8
1636120680000|2021-11-05 13:58:00|1034.6|1029.6|1033.9|1028.9|1034.6|1029.6|1033.6|1028.6|10
1636120690000|2021-11-05 13:58:10|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|7
1636120700000|2021-11-05 13:58:20|1033.7|1028.7|1033.6|1028.6|1033.8|1028.8|1033.4|1028.4|8
1636120710000|2021-11-05 13:58:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|10
1636120720000|2021-11-05 13:58:40|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|6
1636120730000|2021-11-05 13:58:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.2|1028.2|11
1636120740000|2021-11-05 13:59:00|1033.9|1028.9|1034.1|1029.1|1034.3|1029.3|1033.9|1028.9|21
1636120750000|2021-11-05 13:59:10|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.1|1029.1|21
1636120760000|2021-11-05 13:59:20|1034.1|1029.1|1034.2|1029.2|1034.3|1029.3|1034.1|1029.1|16
1636120770000|2021-11-05 13:59:30|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034|1029|15
1636120780000|2021-11-05 13:59:40|1034.4|1029.4|1035.2|1030.2|1035.3|1030.3|1034.4|1029.4|36
1636120790000|2021-11-05 13:59:50|1035.3|1030.3|1035.2|1030.2|1035.6|1030.6|1035.1|1030.1|14
1636120800000|2021-11-05 14:00:00|1035.3|1030.3|1035.9|1030.9|1035.9|1030.9|1035|1030|30
1636120810000|2021-11-05 14:00:10|1035.5|1030.5|1035.1|1030.1|1035.5|1030.5|1034.8|1029.8|12
1636120820000|2021-11-05 14:00:20|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.9|1029.9|8
1636120830000|2021-11-05 14:00:30|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|6
1636120840000|2021-11-05 14:00:40|1034.8|1029.8|1034.5|1029.5|1035|1030|1034.5|1029.5|7
1636120850000|2021-11-05 14:00:50|1034.3|1029.3|1033.8|1028.8|1034.4|1029.4|1033.8|1028.8|8
1636120860000|2021-11-05 14:01:00|1033.7|1028.7|1033.1|1028.1|1033.8|1028.8|1033.1|1028.1|11
1636120870000|2021-11-05 14:01:10|1033.6|1028.6|1032.9|1027.9|1033.7|1028.7|1032.9|1027.9|10
1636120880000|2021-11-05 14:01:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033|1028|3
1636120890000|2021-11-05 14:01:30|1032.9|1027.9|1032.8|1027.8|1033|1028|1032.8|1027.8|8
1636120900000|2021-11-05 14:01:40|1033|1028|1032.7|1027.7|1033|1028|1032.5|1027.5|7
1636120910000|2021-11-05 14:01:50|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|7
1636120920000|2021-11-05 14:02:00|1033|1028|1033.1|1028.1|1033.2|1028.2|1032.9|1027.9|9
1636120930000|2021-11-05 14:02:10|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.9|1027.9|12
1636120940000|2021-11-05 14:02:20|1033|1028|1033.6|1028.6|1033.6|1028.6|1032.9|1027.9|6
1636120950000|2021-11-05 14:02:30|1033.7|1028.7|1033.4|1028.4|1033.9|1028.9|1033.4|1028.4|9
1636120960000|2021-11-05 14:02:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1032.7|1027.7|10
1636120970000|2021-11-05 14:02:50|1033|1028|1033.6|1028.6|1034|1029|1033|1028|12
1636120980000|2021-11-05 14:03:00|1033.8|1028.8|1034.1|1029.1|1034.3|1029.3|1033.8|1028.8|10
1636120990000|2021-11-05 14:03:10|1034|1029|1033.6|1028.6|1034|1029|1033.6|1028.6|8
1636121000000|2021-11-05 14:03:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636121010000|2021-11-05 14:03:30|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|4
1636121020000|2021-11-05 14:03:40|1033|1028|1032.9|1027.9|1033|1028|1032.9|1027.9|16
1636121030000|2021-11-05 14:03:50|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|10
1636121040000|2021-11-05 14:04:00|1033.2|1028.2|1033.2|1028.2|1033.4|1028.4|1033.1|1028.1|19
1636121050000|2021-11-05 14:04:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|2
1636121060000|2021-11-05 14:04:20|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.9|1028.9|13
1636121070000|2021-11-05 14:04:30|1033.9|1028.9|1033.3|1028.3|1033.9|1028.9|1033.3|1028.3|9
1636121080000|2021-11-05 14:04:40|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1033.6|1028.6|4
1636121090000|2021-11-05 14:04:50|1034.3|1029.3|1033.7|1028.7|1034.3|1029.3|1033.6|1028.6|6
1636121100000|2021-11-05 14:05:00|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|6
1636121110000|2021-11-05 14:05:10|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|10
1636121120000|2021-11-05 14:05:20|1033.5|1028.5|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|20
1636121130000|2021-11-05 14:05:30|1033.3|1028.3|1033.5|1028.5|1033.7|1028.7|1033.2|1028.2|21
1636121140000|2021-11-05 14:05:40|1033.4|1028.4|1033.3|1028.3|1033.7|1028.7|1033.3|1028.3|12
1636121150000|2021-11-05 14:05:50|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1636121160000|2021-11-05 14:06:00|1033.5|1028.5|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|10
1636121170000|2021-11-05 14:06:10|1033.4|1028.4|1033.6|1028.6|1033.7|1028.7|1033.4|1028.4|8
1636121180000|2021-11-05 14:06:20|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|7
1636121200000|2021-11-05 14:06:40|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|3
1636121210000|2021-11-05 14:06:50|1033.5|1028.5|1033.8|1028.8|1033.9|1028.9|1033.5|1028.5|12
1636121220000|2021-11-05 14:07:00|1033.7|1028.7|1033|1028|1033.7|1028.7|1032.9|1027.9|16
1636121230000|2021-11-05 14:07:10|1032.9|1027.9|1033.6|1028.6|1033.7|1028.7|1032.9|1027.9|8
1636121240000|2021-11-05 14:07:20|1033.5|1028.5|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|6
1636121250000|2021-11-05 14:07:30|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|12
1636121260000|2021-11-05 14:07:40|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|7
1636121270000|2021-11-05 14:07:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|4
1636121290000|2021-11-05 14:08:10|1034.1|1029.1|1034.4|1029.4|1034.4|1029.4|1034|1029|12
1636121300000|2021-11-05 14:08:20|1034.5|1029.5|1034.2|1029.2|1034.5|1029.5|1034.1|1029.1|19
1636121310000|2021-11-05 14:08:30|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1034.1|1029.1|5
1636121320000|2021-11-05 14:08:40|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|4
1636121330000|2021-11-05 14:08:50|1034.2|1029.2|1033.6|1028.6|1034.2|1029.2|1033.6|1028.6|15
1636121340000|2021-11-05 14:09:00|1033.5|1028.5|1032.8|1027.8|1033.5|1028.5|1032.8|1027.8|15
1636121350000|2021-11-05 14:09:10|1032.7|1027.7|1031.9|1026.9|1032.7|1027.7|1031.9|1026.9|5
1636121360000|2021-11-05 14:09:20|1032|1027|1032.3|1027.3|1032.3|1027.3|1032|1027|5
1636121370000|2021-11-05 14:09:30|1032.4|1027.4|1032.7|1027.7|1032.8|1027.8|1032.4|1027.4|7
1636121380000|2021-11-05 14:09:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|4
1636121390000|2021-11-05 14:09:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1636121400000|2021-11-05 14:10:00|1032.9|1027.9|1032.4|1027.4|1032.9|1027.9|1032.4|1027.4|7
1636121410000|2021-11-05 14:10:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.2|1027.2|19
1636121420000|2021-11-05 14:10:20|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|5
1636121430000|2021-11-05 14:10:30|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|7
1636121440000|2021-11-05 14:10:40|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|9
1636121450000|2021-11-05 14:10:50|1032|1027|1032|1027|1032|1027|1031.7|1026.7|8
1636121460000|2021-11-05 14:11:00|1031.9|1026.9|1031.5|1026.5|1032|1027|1031.5|1026.5|8
1636121470000|2021-11-05 14:11:10|1031.4|1026.4|1030.9|1025.9|1031.5|1026.5|1030.9|1025.9|6
1636121480000|2021-11-05 14:11:20|1031.1|1026.1|1031.6|1026.6|1031.7|1026.7|1031.1|1026.1|12
1636121490000|2021-11-05 14:11:30|1031.7|1026.7|1031.5|1026.5|1031.8|1026.8|1031.5|1026.5|7
1636121500000|2021-11-05 14:11:40|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.7|1026.7|16
1636121510000|2021-11-05 14:11:50|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|7
1636121520000|2021-11-05 14:12:00|1031.7|1026.7|1031.9|1026.9|1032|1027|1031.6|1026.6|8
1636121530000|2021-11-05 14:12:10|1031.8|1026.8|1032.3|1027.3|1032.4|1027.4|1031.8|1026.8|5
1636121540000|2021-11-05 14:12:20|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|10
1636121550000|2021-11-05 14:12:30|1032.3|1027.3|1032.5|1027.5|1032.6|1027.6|1032.3|1027.3|7
1636121560000|2021-11-05 14:12:40|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|5
1636121570000|2021-11-05 14:12:50|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|5
1636121580000|2021-11-05 14:13:00|1032.6|1027.6|1032.9|1027.9|1032.9|1027.9|1032.6|1027.6|5
1636121590000|2021-11-05 14:13:10|1033|1028|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|6
1636121600000|2021-11-05 14:13:20|1033.3|1028.3|1033.7|1028.7|1033.8|1028.8|1033.1|1028.1|24
1636121610000|2021-11-05 14:13:30|1033.6|1028.6|1032.9|1027.9|1033.6|1028.6|1032.9|1027.9|9
1636121620000|2021-11-05 14:13:40|1033|1028|1032.7|1027.7|1033|1028|1032.7|1027.7|8
1636121630000|2021-11-05 14:13:50|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.6|1027.6|14
1636121640000|2021-11-05 14:14:00|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|9
1636121650000|2021-11-05 14:14:10|1033|1028|1032.6|1027.6|1033|1028|1032.6|1027.6|22
1636121660000|2021-11-05 14:14:20|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|10
1636121670000|2021-11-05 14:14:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1636121680000|2021-11-05 14:14:40|1032.6|1027.6|1032.8|1027.8|1032.8|1027.8|1032.6|1027.6|2
1636121690000|2021-11-05 14:14:50|1032.7|1027.7|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|6
1636121700000|2021-11-05 14:15:00|1032.6|1027.6|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|12
1636121710000|2021-11-05 14:15:10|1032.4|1027.4|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|7
1636121720000|2021-11-05 14:15:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|7
1636121730000|2021-11-05 14:15:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|13
1636121740000|2021-11-05 14:15:40|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.2|1027.2|7
1636121750000|2021-11-05 14:15:50|1032|1027|1031.6|1026.6|1032|1027|1031.6|1026.6|4
1636121760000|2021-11-05 14:16:00|1031.5|1026.5|1030.6|1025.6|1031.5|1026.5|1030.3|1025.3|6
1636121770000|2021-11-05 14:16:10|1030.8|1025.8|1031.1|1026.1|1031.1|1026.1|1030.8|1025.8|8
1636121780000|2021-11-05 14:16:20|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1031|1026|8
1636121790000|2021-11-05 14:16:30|1031.4|1026.4|1031.2|1026.2|1031.5|1026.5|1031.2|1026.2|4
1636121800000|2021-11-05 14:16:40|1031|1026|1031.4|1026.4|1031.4|1026.4|1031|1026|5
1636121810000|2021-11-05 14:16:50|1031.2|1026.2|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|3
1636121820000|2021-11-05 14:17:00|1031.6|1026.6|1032.3|1027.3|1032.4|1027.4|1031.6|1026.6|10
1636121830000|2021-11-05 14:17:10|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|4
1636121840000|2021-11-05 14:17:20|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1
1636121850000|2021-11-05 14:17:30|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|6
1636121860000|2021-11-05 14:17:40|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.8|1026.8|3
1636121870000|2021-11-05 14:17:50|1032.1|1027.1|1031.6|1026.6|1032.1|1027.1|1031.6|1026.6|4
1636121880000|2021-11-05 14:18:00|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.2|1026.2|5
1636121890000|2021-11-05 14:18:10|1031.6|1026.6|1031.8|1026.8|1031.9|1026.9|1031.5|1026.5|6
1636121900000|2021-11-05 14:18:20|1031.7|1026.7|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|3
1636121910000|2021-11-05 14:18:30|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|3
1636121920000|2021-11-05 14:18:40|1031.2|1026.2|1030.9|1025.9|1031.2|1026.2|1030.9|1025.9|8
1636121930000|2021-11-05 14:18:50|1031|1026|1031|1026|1031.1|1026.1|1030.9|1025.9|7
1636121940000|2021-11-05 14:19:00|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|8
1636121950000|2021-11-05 14:19:10|1031.1|1026.1|1031|1026|1031.2|1026.2|1030.9|1025.9|6
1636121960000|2021-11-05 14:19:20|1030.9|1025.9|1030.2|1025.2|1030.9|1025.9|1030.2|1025.2|9
1636121970000|2021-11-05 14:19:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|9
1636121980000|2021-11-05 14:19:40|1030.2|1025.2|1030|1025|1030.2|1025.2|1029.9|1024.9|5
1636121990000|2021-11-05 14:19:50|1030.1|1025.1|1030.3|1025.3|1030.4|1025.4|1030.1|1025.1|12
1636122000000|2021-11-05 14:20:00|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.2|1025.2|5
1636122010000|2021-11-05 14:20:10|1030|1025|1029.9|1024.9|1030|1025|1029.7|1024.7|4
1636122020000|2021-11-05 14:20:20|1029.8|1024.8|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|8
1636122030000|2021-11-05 14:20:30|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|6
1636122040000|2021-11-05 14:20:40|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.7|1024.7|11
1636122050000|2021-11-05 14:20:50|1029.7|1024.7|1029.8|1024.8|1029.9|1024.9|1029.7|1024.7|5
1636122060000|2021-11-05 14:21:00|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.7|1024.7|13
1636122070000|2021-11-05 14:21:10|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|6
1636122080000|2021-11-05 14:21:20|1029.8|1024.8|1029.9|1024.9|1029.9|1024.9|1029.7|1024.7|12
1636122090000|2021-11-05 14:21:30|1030|1025|1030.3|1025.3|1030.3|1025.3|1030|1025|4
1636122100000|2021-11-05 14:21:40|1030.4|1025.4|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|10
1636122110000|2021-11-05 14:21:50|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|10
1636122120000|2021-11-05 14:22:00|1030.8|1025.8|1031.3|1026.3|1031.4|1026.4|1030.8|1025.8|17
1636122130000|2021-11-05 14:22:10|1031.4|1026.4|1031.6|1026.6|1031.7|1026.7|1031.4|1026.4|6
1636122140000|2021-11-05 14:22:20|1031.5|1026.5|1031.2|1026.2|1031.6|1026.6|1031.1|1026.1|12
1636122150000|2021-11-05 14:22:30|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|2
1636122160000|2021-11-05 14:22:40|1031.1|1026.1|1031.2|1026.2|1031.2|1026.2|1031|1026|22
1636122170000|2021-11-05 14:22:50|1031.1|1026.1|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|14
1636122180000|2021-11-05 14:23:00|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.1|1026.1|18
1636122190000|2021-11-05 14:23:10|1031.3|1026.3|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|23
1636122200000|2021-11-05 14:23:20|1031.1|1026.1|1031.3|1026.3|1031.4|1026.4|1031.1|1026.1|15
1636122210000|2021-11-05 14:23:30|1031.2|1026.2|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|6
1636122220000|2021-11-05 14:23:40|1031.4|1026.4|1031.5|1026.5|1031.5|1026.5|1031.4|1026.4|2
1636122230000|2021-11-05 14:23:50|1031.4|1026.4|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|14
1636122240000|2021-11-05 14:24:00|1031.9|1026.9|1032.3|1027.3|1032.4|1027.4|1031.8|1026.8|23
1636122250000|2021-11-05 14:24:10|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1032.3|1027.3|13
1636122260000|2021-11-05 14:24:20|1032.7|1027.7|1033.1|1028.1|1033.2|1028.2|1032.6|1027.6|25
1636122270000|2021-11-05 14:24:30|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.6|1027.6|31
1636122280000|2021-11-05 14:24:40|1033|1028|1033.1|1028.1|1033.2|1028.2|1032.8|1027.8|15
1636122290000|2021-11-05 14:24:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033|1028|19
1636122300000|2021-11-05 14:25:00|1033.1|1028.1|1033.3|1028.3|1033.4|1028.4|1033.1|1028.1|8
1636122310000|2021-11-05 14:25:10|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|11
1636122320000|2021-11-05 14:25:20|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|11
1636122330000|2021-11-05 14:25:30|1033.6|1028.6|1032.8|1027.8|1033.7|1028.7|1032.8|1027.8|23
1636122340000|2021-11-05 14:25:40|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1636122360000|2021-11-05 14:26:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1636122370000|2021-11-05 14:26:10|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|4
1636122380000|2021-11-05 14:26:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1636122390000|2021-11-05 14:26:30|1033.3|1028.3|1034.4|1029.4|1034.4|1029.4|1033.3|1028.3|10
1636122400000|2021-11-05 14:26:40|1034.5|1029.5|1034.3|1029.3|1034.6|1029.6|1034.3|1029.3|7
1636122410000|2021-11-05 14:26:50|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1636122420000|2021-11-05 14:27:00|1034.2|1029.2|1034.6|1029.6|1034.7|1029.7|1034.2|1029.2|8
1636122430000|2021-11-05 14:27:10|1034.2|1029.2|1033.8|1028.8|1034.2|1029.2|1033.8|1028.8|9
1636122440000|2021-11-05 14:27:20|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|5
1636122450000|2021-11-05 14:27:30|1033.8|1028.8|1034.5|1029.5|1034.6|1029.6|1033.6|1028.6|13
1636122460000|2021-11-05 14:27:40|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|7
1636122470000|2021-11-05 14:27:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|9
1636122480000|2021-11-05 14:28:00|1034.5|1029.5|1033.9|1028.9|1034.5|1029.5|1033.9|1028.9|6
1636122490000|2021-11-05 14:28:10|1033.8|1028.8|1032.8|1027.8|1033.9|1028.9|1032.8|1027.8|9
1636122500000|2021-11-05 14:28:20|1032.9|1027.9|1032.8|1027.8|1033|1028|1032.8|1027.8|5
1636122510000|2021-11-05 14:28:30|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|4
1636122520000|2021-11-05 14:28:40|1032.9|1027.9|1032.6|1027.6|1032.9|1027.9|1032.6|1027.6|8
1636122530000|2021-11-05 14:28:50|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|9
1636122540000|2021-11-05 14:29:00|1032.3|1027.3|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|6
1636122550000|2021-11-05 14:29:10|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|7
1636122560000|2021-11-05 14:29:20|1032.5|1027.5|1032.4|1027.4|1032.7|1027.7|1032.4|1027.4|5
1636122570000|2021-11-05 14:29:30|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|3
1636122580000|2021-11-05 14:29:40|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|7
1636122590000|2021-11-05 14:29:50|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|11
1636122600000|2021-11-05 14:30:00|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.1|1027.1|14
1636122610000|2021-11-05 14:30:10|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.5|1027.5|4
1636122620000|2021-11-05 14:30:20|1032.9|1027.9|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|2
1636122630000|2021-11-05 14:30:30|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|17
1636122640000|2021-11-05 14:30:40|1033.4|1028.4|1033.5|1028.5|1033.5|1028.5|1033.4|1028.4|6
1636122660000|2021-11-05 14:31:00|1033.6|1028.6|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|8
1636122670000|2021-11-05 14:31:10|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.7|1028.7|4
1636122680000|2021-11-05 14:31:20|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1636122690000|2021-11-05 14:31:30|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|10
1636122700000|2021-11-05 14:31:40|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|4
1636122710000|2021-11-05 14:31:50|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|7
1636122720000|2021-11-05 14:32:00|1033.3|1028.3|1033.5|1028.5|1033.5|1028.5|1033.3|1028.3|5
1636122730000|2021-11-05 14:32:10|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1636122740000|2021-11-05 14:32:20|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|3
1636122750000|2021-11-05 14:32:30|1034.1|1029.1|1034.4|1029.4|1034.4|1029.4|1034.1|1029.1|3
1636122760000|2021-11-05 14:32:40|1034.6|1029.6|1034.9|1029.9|1034.9|1029.9|1034.6|1029.6|7
1636122770000|2021-11-05 14:32:50|1035|1030|1035.1|1030.1|1035.3|1030.3|1035|1030|4
1636122780000|2021-11-05 14:33:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035|1030|6
1636122800000|2021-11-05 14:33:20|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1636122810000|2021-11-05 14:33:30|1035|1030|1035.1|1030.1|1035.2|1030.2|1035|1030|12
1636122820000|2021-11-05 14:33:40|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|7
1636122830000|2021-11-05 14:33:50|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|3
1636122840000|2021-11-05 14:34:00|1035.2|1030.2|1035.6|1030.6|1035.7|1030.7|1035.2|1030.2|5
1636122850000|2021-11-05 14:34:10|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1636122860000|2021-11-05 14:34:20|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1636122870000|2021-11-05 14:34:30|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1636122890000|2021-11-05 14:34:50|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|11
1636122910000|2021-11-05 14:35:10|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1636122920000|2021-11-05 14:35:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1636122930000|2021-11-05 14:35:30|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1636122950000|2021-11-05 14:35:50|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|3
1636122970000|2021-11-05 14:36:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1636123010000|2021-11-05 14:36:50|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1636123020000|2021-11-05 14:37:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1636123030000|2021-11-05 14:37:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1636123050000|2021-11-05 14:37:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|7
1636123060000|2021-11-05 14:37:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1636123070000|2021-11-05 14:37:50|1035|1030|1035|1030|1035|1030|1035|1030|1
1636123080000|2021-11-05 14:38:00|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1636123090000|2021-11-05 14:38:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|11
1636123100000|2021-11-05 14:38:20|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1636123110000|2021-11-05 14:38:30|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|8
1636123140000|2021-11-05 14:39:00|1035.4|1030.4|1035.7|1030.7|1035.7|1030.7|1035.3|1030.3|7
1636123150000|2021-11-05 14:39:10|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|3
1636123160000|2021-11-05 14:39:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1636123170000|2021-11-05 14:39:30|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|5
1636123180000|2021-11-05 14:39:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1636123190000|2021-11-05 14:39:50|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1636123200000|2021-11-05 14:40:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1636123210000|2021-11-05 14:40:10|1036|1031|1036|1031|1036|1031|1036|1031|1
1636123220000|2021-11-05 14:40:20|1036.1|1031.1|1036.4|1031.4|1036.5|1031.5|1036.1|1031.1|4
1636123230000|2021-11-05 14:40:30|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1636123240000|2021-11-05 14:40:40|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1636123250000|2021-11-05 14:40:50|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|10
1636123280000|2021-11-05 14:41:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|4
1636123290000|2021-11-05 14:41:30|1036.8|1031.8|1037.1|1032.1|1037.1|1032.1|1036.8|1031.8|6
1636123300000|2021-11-05 14:41:40|1037|1032|1036.2|1031.2|1037.1|1032.1|1036.2|1031.2|12
1636123310000|2021-11-05 14:41:50|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|6
1636123320000|2021-11-05 14:42:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1636123360000|2021-11-05 14:42:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1636123370000|2021-11-05 14:42:50|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1636123380000|2021-11-05 14:43:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1636123400000|2021-11-05 14:43:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1636123410000|2021-11-05 14:43:30|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1636123420000|2021-11-05 14:43:40|1035.7|1030.7|1035.2|1030.2|1035.7|1030.7|1035.1|1030.1|5
1636123430000|2021-11-05 14:43:50|1035.1|1030.1|1034.9|1029.9|1035.3|1030.3|1034.8|1029.8|9
1636123450000|2021-11-05 14:44:10|1035|1030|1034.4|1029.4|1035|1030|1034.3|1029.3|3
1636123460000|2021-11-05 14:44:20|1034.5|1029.5|1034.7|1029.7|1034.8|1029.8|1034.5|1029.5|5
1636123480000|2021-11-05 14:44:40|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|17
1636123490000|2021-11-05 14:44:50|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|5
1636123500000|2021-11-05 14:45:00|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|18
1636123510000|2021-11-05 14:45:10|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|12
1636123520000|2021-11-05 14:45:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|12
1636123530000|2021-11-05 14:45:30|1034.8|1029.8|1034.9|1029.9|1035|1030|1034.8|1029.8|5
1636123560000|2021-11-05 14:46:00|1035|1030|1035.5|1030.5|1035.5|1030.5|1034.9|1029.9|4
1636123570000|2021-11-05 14:46:10|1035.6|1030.6|1036.1|1031.1|1036.1|1031.1|1035.5|1030.5|10
1636123580000|2021-11-05 14:46:20|1036|1031|1036.3|1031.3|1036.3|1031.3|1036|1031|6
1636123590000|2021-11-05 14:46:30|1036.4|1031.4|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|7
1636123600000|2021-11-05 14:46:40|1036.6|1031.6|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|6
1636123610000|2021-11-05 14:46:50|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|6
1636123620000|2021-11-05 14:47:00|1036.3|1031.3|1035.1|1030.1|1036.5|1031.5|1035|1030|10
1636123630000|2021-11-05 14:47:10|1035.2|1030.2|1035.1|1030.1|1035.3|1030.3|1035|1030|20
1636123640000|2021-11-05 14:47:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|10
1636123650000|2021-11-05 14:47:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1636123660000|2021-11-05 14:47:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|7
1636123670000|2021-11-05 14:47:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|3
1636123680000|2021-11-05 14:48:00|1035.4|1030.4|1036.9|1031.9|1036.9|1031.9|1035.4|1030.4|13
1636123690000|2021-11-05 14:48:10|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.8|1031.8|12
1636123700000|2021-11-05 14:48:20|1037|1032|1037.2|1032.2|1037.2|1032.2|1036.9|1031.9|4
1636123710000|2021-11-05 14:48:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636123750000|2021-11-05 14:49:10|1036.5|1031.5|1036.5|1031.5|1036.8|1031.8|1036.5|1031.5|8
1636123760000|2021-11-05 14:49:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|9
1636123770000|2021-11-05 14:49:30|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|8
1636123780000|2021-11-05 14:49:40|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|9
1636123790000|2021-11-05 14:49:50|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|4
1636123800000|2021-11-05 14:50:00|1036.4|1031.4|1036.6|1031.6|1036.9|1031.9|1036.4|1031.4|4
1636123810000|2021-11-05 14:50:10|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|9
1636123820000|2021-11-05 14:50:20|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|6
1636123830000|2021-11-05 14:50:30|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|13
1636123840000|2021-11-05 14:50:40|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|9
1636123850000|2021-11-05 14:50:50|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|12
1636123860000|2021-11-05 14:51:00|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|5
1636123870000|2021-11-05 14:51:10|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037|1032|10
1636123880000|2021-11-05 14:51:20|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1036.8|1031.8|12
1636123890000|2021-11-05 14:51:30|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|6
1636123900000|2021-11-05 14:51:40|1037.2|1032.2|1036.9|1031.9|1037.2|1032.2|1036.8|1031.8|6
1636123910000|2021-11-05 14:51:50|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1636123920000|2021-11-05 14:52:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|8
1636123930000|2021-11-05 14:52:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037|1032|6
1636123940000|2021-11-05 14:52:20|1037.1|1032.1|1037.3|1032.3|1037.6|1032.6|1037.1|1032.1|9
1636123950000|2021-11-05 14:52:30|1037.4|1032.4|1036.4|1031.4|1037.4|1032.4|1036.4|1031.4|8
1636123960000|2021-11-05 14:52:40|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|9
1636123970000|2021-11-05 14:52:50|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1636123980000|2021-11-05 14:53:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1636123990000|2021-11-05 14:53:10|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|4
1636124000000|2021-11-05 14:53:20|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1636124010000|2021-11-05 14:53:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1636124020000|2021-11-05 14:53:40|1035.2|1030.2|1035.5|1030.5|1035.6|1030.6|1035.2|1030.2|17
1636124050000|2021-11-05 14:54:10|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1636124060000|2021-11-05 14:54:20|1035.6|1030.6|1036|1031|1036|1031|1035.5|1030.5|9
1636124070000|2021-11-05 14:54:30|1036.1|1031.1|1036.4|1031.4|1036.4|1031.4|1036|1031|8
1636124080000|2021-11-05 14:54:40|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|2
1636124090000|2021-11-05 14:54:50|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.3|1031.3|2
1636124100000|2021-11-05 14:55:00|1036.2|1031.2|1036.5|1031.5|1036.6|1031.6|1036.2|1031.2|6
1636124110000|2021-11-05 14:55:10|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|9
1636124120000|2021-11-05 14:55:20|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036|1031|13
1636124130000|2021-11-05 14:55:30|1036|1031|1036.2|1031.2|1036.2|1031.2|1036|1031|3
1636124140000|2021-11-05 14:55:40|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|14
1636124150000|2021-11-05 14:55:50|1036.1|1031.1|1036.4|1031.4|1036.4|1031.4|1036.1|1031.1|7
1636124160000|2021-11-05 14:56:00|1036.5|1031.5|1036.6|1031.6|1036.7|1031.7|1036.4|1031.4|5
1636124170000|2021-11-05 14:56:10|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|7
1636124180000|2021-11-05 14:56:20|1036.4|1031.4|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|8
1636124190000|2021-11-05 14:56:30|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|3
1636124200000|2021-11-05 14:56:40|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|3
1636124210000|2021-11-05 14:56:50|1036.9|1031.9|1037.2|1032.2|1037.2|1032.2|1036.8|1031.8|11
1636124220000|2021-11-05 14:57:00|1037.1|1032.1|1037.3|1032.3|1037.6|1032.6|1037.1|1032.1|17
1636124230000|2021-11-05 14:57:10|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|12
1636124250000|2021-11-05 14:57:30|1037.2|1032.2|1037.4|1032.4|1037.5|1032.5|1037.2|1032.2|15
1636124260000|2021-11-05 14:57:40|1037.3|1032.3|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|19
1636124270000|2021-11-05 14:57:50|1037.2|1032.2|1036.9|1031.9|1037.3|1032.3|1036.9|1031.9|11
1636124280000|2021-11-05 14:58:00|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|6
1636124290000|2021-11-05 14:58:10|1036.8|1031.8|1037.1|1032.1|1037.1|1032.1|1036.8|1031.8|6
1636124300000|2021-11-05 14:58:20|1037|1032|1037|1032|1037.1|1032.1|1036.9|1031.9|9
1636124310000|2021-11-05 14:58:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1636124320000|2021-11-05 14:58:40|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|5
1636124330000|2021-11-05 14:58:50|1037.1|1032.1|1036.9|1031.9|1037.2|1032.2|1036.9|1031.9|10
1636124340000|2021-11-05 14:59:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|8
1636124350000|2021-11-05 14:59:10|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1636124360000|2021-11-05 14:59:20|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1636124370000|2021-11-05 14:59:30|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|10
1636124380000|2021-11-05 14:59:40|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.8|1031.8|4
1636124390000|2021-11-05 14:59:50|1037|1032|1037.2|1032.2|1037.2|1032.2|1036.9|1031.9|5
1636124400000|2021-11-05 15:00:00|1037.3|1032.3|1037.9|1032.9|1037.9|1032.9|1037.3|1032.3|11
1636124410000|2021-11-05 15:00:10|1037.5|1032.5|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|14
1636124420000|2021-11-05 15:00:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|9
1636124440000|2021-11-05 15:00:40|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|4
1636124450000|2021-11-05 15:00:50|1038|1033|1038|1033|1038|1033|1037.9|1032.9|3
1636124460000|2021-11-05 15:01:00|1037.9|1032.9|1038.3|1033.3|1038.3|1033.3|1037.9|1032.9|8
1636124470000|2021-11-05 15:01:10|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1636124490000|2021-11-05 15:01:30|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|7
1636124500000|2021-11-05 15:01:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|17
1636124510000|2021-11-05 15:01:50|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|6
1636124520000|2021-11-05 15:02:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|13
1636124540000|2021-11-05 15:02:20|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|9
1636124550000|2021-11-05 15:02:30|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|8
1636124560000|2021-11-05 15:02:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|5
1636124580000|2021-11-05 15:03:00|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|10
1636124590000|2021-11-05 15:03:10|1038.6|1033.6|1038.1|1033.1|1038.6|1033.6|1038.1|1033.1|4
1636124600000|2021-11-05 15:03:20|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|3
1636124610000|2021-11-05 15:03:30|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.5|1033.5|5
1636124620000|2021-11-05 15:03:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|7
1636124630000|2021-11-05 15:03:50|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|3
1636124640000|2021-11-05 15:04:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636124650000|2021-11-05 15:04:10|1039|1034|1039|1034|1039|1034|1039|1034|1
1636124660000|2021-11-05 15:04:20|1038.9|1033.9|1038.2|1033.2|1039|1034|1038.1|1033.1|8
1636124670000|2021-11-05 15:04:30|1038.3|1033.3|1038|1033|1038.3|1033.3|1038|1033|6
1636124680000|2021-11-05 15:04:40|1037.9|1032.9|1037.6|1032.6|1038|1033|1037.6|1032.6|6
1636124700000|2021-11-05 15:05:00|1037.7|1032.7|1037.5|1032.5|1037.7|1032.7|1037.5|1032.5|7
1636124710000|2021-11-05 15:05:10|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|7
1636124720000|2021-11-05 15:05:20|1037.3|1032.3|1036.9|1031.9|1037.3|1032.3|1036.9|1031.9|3
1636124730000|2021-11-05 15:05:30|1036.8|1031.8|1036.7|1031.7|1037.1|1032.1|1036.7|1031.7|13
1636124740000|2021-11-05 15:05:40|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|6
1636124750000|2021-11-05 15:05:50|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|8
1636124760000|2021-11-05 15:06:00|1036.8|1031.8|1036.7|1031.7|1037|1032|1036.7|1031.7|12
1636124770000|2021-11-05 15:06:10|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|7
1636124780000|2021-11-05 15:06:20|1037|1032|1037|1032|1037|1032|1037|1032|1
1636124800000|2021-11-05 15:06:40|1037.1|1032.1|1037.2|1032.2|1037.3|1032.3|1037.1|1032.1|16
1636124820000|2021-11-05 15:07:00|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|5
1636124830000|2021-11-05 15:07:10|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1636124840000|2021-11-05 15:07:20|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1636124850000|2021-11-05 15:07:30|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|14
1636124860000|2021-11-05 15:07:40|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|7
1636124880000|2021-11-05 15:08:00|1037.8|1032.8|1037.9|1032.9|1038|1033|1037.8|1032.8|8
1636124890000|2021-11-05 15:08:10|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1636124900000|2021-11-05 15:08:20|1037.8|1032.8|1038|1033|1038|1033|1037.8|1032.8|5
1636124940000|2021-11-05 15:09:00|1038.1|1033.1|1038.8|1033.8|1038.8|1033.8|1038.1|1033.1|6
1636124950000|2021-11-05 15:09:10|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.5|1033.5|7
1636124960000|2021-11-05 15:09:20|1038.7|1033.7|1037.9|1032.9|1038.7|1033.7|1037.9|1032.9|4
1636124970000|2021-11-05 15:09:30|1038|1033|1037.7|1032.7|1038|1033|1037.7|1032.7|3
1636124980000|2021-11-05 15:09:40|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636124990000|2021-11-05 15:09:50|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|3
1636125000000|2021-11-05 15:10:00|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|9
1636125010000|2021-11-05 15:10:10|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.5|1032.5|10
1636125020000|2021-11-05 15:10:20|1037.7|1032.7|1037.5|1032.5|1037.7|1032.7|1037.4|1032.4|5
1636125040000|2021-11-05 15:10:40|1038.1|1033.1|1038|1033|1038.2|1033.2|1038|1033|3
1636125050000|2021-11-05 15:10:50|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038|1033|12
1636125060000|2021-11-05 15:11:00|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|7
1636125070000|2021-11-05 15:11:10|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1636125080000|2021-11-05 15:11:20|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|5
1636125090000|2021-11-05 15:11:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|5
1636125110000|2021-11-05 15:11:50|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|5
1636125120000|2021-11-05 15:12:00|1038.4|1033.4|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|7
1636125130000|2021-11-05 15:12:10|1038.4|1033.4|1038.9|1033.9|1038.9|1033.9|1038.4|1033.4|6
1636125140000|2021-11-05 15:12:20|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636125160000|2021-11-05 15:12:40|1039|1034|1039.8|1034.8|1039.8|1034.8|1039|1034|11
1636125170000|2021-11-05 15:12:50|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|4
1636125180000|2021-11-05 15:13:00|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|5
1636125190000|2021-11-05 15:13:10|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1636125200000|2021-11-05 15:13:20|1039.8|1034.8|1039.7|1034.7|1039.9|1034.9|1039.6|1034.6|9
1636125210000|2021-11-05 15:13:30|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|5
1636125220000|2021-11-05 15:13:40|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.6|1034.6|7
1636125230000|2021-11-05 15:13:50|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|3
1636125240000|2021-11-05 15:14:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|19
1636125250000|2021-11-05 15:14:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1636125260000|2021-11-05 15:14:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1636125270000|2021-11-05 15:14:30|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|5
1636125280000|2021-11-05 15:14:40|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|10
1636125290000|2021-11-05 15:14:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636125300000|2021-11-05 15:15:00|1041|1036|1040.8|1035.8|1041|1036|1040.8|1035.8|9
1636125310000|2021-11-05 15:15:10|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.7|1035.7|16
1636125320000|2021-11-05 15:15:20|1041|1036|1040.4|1035.4|1041|1036|1040.4|1035.4|13
1636125330000|2021-11-05 15:15:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|14
1636125340000|2021-11-05 15:15:40|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|3
1636125350000|2021-11-05 15:15:50|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|5
1636125360000|2021-11-05 15:16:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|4
1636125370000|2021-11-05 15:16:10|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|4
1636125380000|2021-11-05 15:16:20|1040.2|1035.2|1040|1035|1040.2|1035.2|1039.8|1034.8|8
1636125390000|2021-11-05 15:16:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636125400000|2021-11-05 15:16:40|1040|1035|1040|1035|1040.1|1035.1|1040|1035|5
1636125420000|2021-11-05 15:17:00|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040|1035|10
1636125430000|2021-11-05 15:17:10|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|5
1636125440000|2021-11-05 15:17:20|1040.7|1035.7|1041|1036|1041.1|1036.1|1040.7|1035.7|10
1636125450000|2021-11-05 15:17:30|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1636125460000|2021-11-05 15:17:40|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|6
1636125470000|2021-11-05 15:17:50|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1636125480000|2021-11-05 15:18:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1636125490000|2021-11-05 15:18:10|1041|1036|1041|1036|1041.1|1036.1|1041|1036|9
1636125500000|2021-11-05 15:18:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|4
1636125510000|2021-11-05 15:18:30|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041|1036|12
1636125520000|2021-11-05 15:18:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|10
1636125530000|2021-11-05 15:18:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|8
1636125540000|2021-11-05 15:19:00|1041.5|1036.5|1041.4|1036.4|1041.6|1036.6|1041.3|1036.3|8
1636125550000|2021-11-05 15:19:10|1041.2|1036.2|1040.6|1035.6|1041.2|1036.2|1040.6|1035.6|5
1636125560000|2021-11-05 15:19:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636125570000|2021-11-05 15:19:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|4
1636125580000|2021-11-05 15:19:40|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|2
1636125590000|2021-11-05 15:19:50|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1636125600000|2021-11-05 15:20:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636125610000|2021-11-05 15:20:10|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1636125630000|2021-11-05 15:20:30|1040.4|1035.4|1039.7|1034.7|1040.4|1035.4|1039.7|1034.7|2
1636125640000|2021-11-05 15:20:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636125650000|2021-11-05 15:20:50|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1636125660000|2021-11-05 15:21:00|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|10
1636125670000|2021-11-05 15:21:10|1039.4|1034.4|1038.8|1033.8|1039.5|1034.5|1038.8|1033.8|3
1636125680000|2021-11-05 15:21:20|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|2
1636125690000|2021-11-05 15:21:30|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|8
1636125700000|2021-11-05 15:21:40|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.6|1033.6|11
1636125710000|2021-11-05 15:21:50|1038.8|1033.8|1039|1034|1039.1|1034.1|1038.8|1033.8|4
1636125720000|2021-11-05 15:22:00|1039.1|1034.1|1039.7|1034.7|1039.7|1034.7|1039.1|1034.1|8
1636125730000|2021-11-05 15:22:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636125740000|2021-11-05 15:22:20|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1636125750000|2021-11-05 15:22:30|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636125760000|2021-11-05 15:22:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636125770000|2021-11-05 15:22:50|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|11
1636125780000|2021-11-05 15:23:00|1039.7|1034.7|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|7
1636125790000|2021-11-05 15:23:10|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1636125800000|2021-11-05 15:23:20|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1636125830000|2021-11-05 15:23:50|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|6
1636125840000|2021-11-05 15:24:00|1039.3|1034.3|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|3
1636125850000|2021-11-05 15:24:10|1039.4|1034.4|1038.9|1033.9|1039.4|1034.4|1038.9|1033.9|2
1636125860000|2021-11-05 15:24:20|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|7
1636125870000|2021-11-05 15:24:30|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|6
1636125880000|2021-11-05 15:24:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636125890000|2021-11-05 15:24:50|1038.8|1033.8|1039.4|1034.4|1039.4|1034.4|1038.8|1033.8|4
1636125900000|2021-11-05 15:25:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|7
1636125910000|2021-11-05 15:25:10|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|12
1636125920000|2021-11-05 15:25:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|10
1636125940000|2021-11-05 15:25:40|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|5
1636125950000|2021-11-05 15:25:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|8
1636125960000|2021-11-05 15:26:00|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|6
1636125970000|2021-11-05 15:26:10|1039.8|1034.8|1040.1|1035.1|1040.1|1035.1|1039.8|1034.8|5
1636125980000|2021-11-05 15:26:20|1040.3|1035.3|1040.6|1035.6|1040.7|1035.7|1040.3|1035.3|24
1636125990000|2021-11-05 15:26:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1636126000000|2021-11-05 15:26:40|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|10
1636126010000|2021-11-05 15:26:50|1040.7|1035.7|1041.2|1036.2|1041.2|1036.2|1040.7|1035.7|4
1636126020000|2021-11-05 15:27:00|1041.1|1036.1|1040.8|1035.8|1041.3|1036.3|1040.8|1035.8|10
1636126030000|2021-11-05 15:27:10|1040.3|1035.3|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|4
1636126040000|2021-11-05 15:27:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|12
1636126050000|2021-11-05 15:27:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|5
1636126060000|2021-11-05 15:27:40|1040.5|1035.5|1040.7|1035.7|1040.8|1035.8|1040.5|1035.5|4
1636126070000|2021-11-05 15:27:50|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|4
1636126080000|2021-11-05 15:28:00|1041|1036|1040.7|1035.7|1041|1036|1040.7|1035.7|5
1636126090000|2021-11-05 15:28:10|1040.8|1035.8|1041.3|1036.3|1041.3|1036.3|1040.8|1035.8|2
1636126100000|2021-11-05 15:28:20|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|6
1636126110000|2021-11-05 15:28:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|7
1636126120000|2021-11-05 15:28:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|7
1636126130000|2021-11-05 15:28:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1636126140000|2021-11-05 15:29:00|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|3
1636126150000|2021-11-05 15:29:10|1040.8|1035.8|1040.9|1035.9|1041|1036|1040.8|1035.8|4
1636126160000|2021-11-05 15:29:20|1041|1036|1040.6|1035.6|1041|1036|1040.6|1035.6|9
1636126170000|2021-11-05 15:29:30|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1039.9|1034.9|8
1636126180000|2021-11-05 15:29:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636126190000|2021-11-05 15:29:50|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|2
1636126200000|2021-11-05 15:30:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|9
1636126210000|2021-11-05 15:30:10|1040.2|1035.2|1041|1036|1041|1036|1040.2|1035.2|9
1636126220000|2021-11-05 15:30:20|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.8|1035.8|12
1636126230000|2021-11-05 15:30:30|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|8
1636126240000|2021-11-05 15:30:40|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|6
1636126250000|2021-11-05 15:30:50|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|4
1636126260000|2021-11-05 15:31:00|1040.7|1035.7|1040.1|1035.1|1040.8|1035.8|1040.1|1035.1|14
1636126270000|2021-11-05 15:31:10|1040|1035|1039.6|1034.6|1040|1035|1039.6|1034.6|6
1636126280000|2021-11-05 15:31:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636126290000|2021-11-05 15:31:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|5
1636126300000|2021-11-05 15:31:40|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|6
1636126310000|2021-11-05 15:31:50|1039.7|1034.7|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|3
1636126320000|2021-11-05 15:32:00|1040|1035|1039.7|1034.7|1040|1035|1039.6|1034.6|8
1636126330000|2021-11-05 15:32:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1636126340000|2021-11-05 15:32:20|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|5
1636126350000|2021-11-05 15:32:30|1040|1035|1040.4|1035.4|1040.4|1035.4|1040|1035|5
1636126360000|2021-11-05 15:32:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|3
1636126370000|2021-11-05 15:32:50|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.4|1035.4|16
1636126380000|2021-11-05 15:33:00|1040.6|1035.6|1040.7|1035.7|1040.9|1035.9|1040.6|1035.6|5
1636126390000|2021-11-05 15:33:10|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|4
1636126400000|2021-11-05 15:33:20|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|4
1636126410000|2021-11-05 15:33:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636126440000|2021-11-05 15:34:00|1040.8|1035.8|1041|1036|1041|1036|1040.7|1035.7|11
1636126450000|2021-11-05 15:34:10|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|8
1636126460000|2021-11-05 15:34:20|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|16
1636126480000|2021-11-05 15:34:40|1041.1|1036.1|1041|1036|1041.2|1036.2|1041|1036|5
1636126490000|2021-11-05 15:34:50|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|6
1636126500000|2021-11-05 15:35:00|1041|1036|1040.7|1035.7|1041|1036|1040.7|1035.7|12
1636126510000|2021-11-05 15:35:10|1040.6|1035.6|1040.4|1035.4|1040.7|1035.7|1040.3|1035.3|8
1636126520000|2021-11-05 15:35:20|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|9
1636126530000|2021-11-05 15:35:30|1040.6|1035.6|1040.3|1035.3|1040.6|1035.6|1040.3|1035.3|3
1636126540000|2021-11-05 15:35:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636126550000|2021-11-05 15:35:50|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636126560000|2021-11-05 15:36:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1636126570000|2021-11-05 15:36:10|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636126590000|2021-11-05 15:36:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636126600000|2021-11-05 15:36:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1636126610000|2021-11-05 15:36:50|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040|1035|5
1636126620000|2021-11-05 15:37:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1636126650000|2021-11-05 15:37:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|12
1636126660000|2021-11-05 15:37:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|4
1636126670000|2021-11-05 15:37:50|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|10
1636126680000|2021-11-05 15:38:00|1039.7|1034.7|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|3
1636126690000|2021-11-05 15:38:10|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|4
1636126710000|2021-11-05 15:38:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636126720000|2021-11-05 15:38:40|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1636126730000|2021-11-05 15:38:50|1039.9|1034.9|1039.9|1034.9|1040.1|1035.1|1039.8|1034.8|14
1636126740000|2021-11-05 15:39:00|1040.2|1035.2|1040.6|1035.6|1040.7|1035.7|1040.2|1035.2|8
1636126750000|2021-11-05 15:39:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|14
1636126770000|2021-11-05 15:39:30|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|15
1636126780000|2021-11-05 15:39:40|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|8
1636126790000|2021-11-05 15:39:50|1040.6|1035.6|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|12
1636126800000|2021-11-05 15:40:00|1040.8|1035.8|1041|1036|1041.1|1036.1|1040.7|1035.7|10
1636126810000|2021-11-05 15:40:10|1041.1|1036.1|1040.7|1035.7|1041.1|1036.1|1040.6|1035.6|6
1636126820000|2021-11-05 15:40:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636126830000|2021-11-05 15:40:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|4
1636126840000|2021-11-05 15:40:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1636126850000|2021-11-05 15:40:50|1040.4|1035.4|1040|1035|1040.4|1035.4|1040|1035|2
1636126860000|2021-11-05 15:41:00|1039.9|1034.9|1039.5|1034.5|1040|1035|1039.4|1034.4|16
1636126870000|2021-11-05 15:41:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|5
1636126880000|2021-11-05 15:41:20|1039.3|1034.3|1039|1034|1039.4|1034.4|1039|1034|9
1636126890000|2021-11-05 15:41:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|6
1636126900000|2021-11-05 15:41:40|1039|1034|1039|1034|1039.1|1034.1|1039|1034|5
1636126910000|2021-11-05 15:41:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636126920000|2021-11-05 15:42:00|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|8
1636126930000|2021-11-05 15:42:10|1039.1|1034.1|1038.7|1033.7|1039.1|1034.1|1038.6|1033.6|12
1636126940000|2021-11-05 15:42:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|6
1636126950000|2021-11-05 15:42:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636126960000|2021-11-05 15:42:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636126970000|2021-11-05 15:42:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|6
1636126990000|2021-11-05 15:43:10|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636127000000|2021-11-05 15:43:20|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636127010000|2021-11-05 15:43:30|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|5
1636127030000|2021-11-05 15:43:50|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636127040000|2021-11-05 15:44:00|1039.6|1034.6|1039.9|1034.9|1040.1|1035.1|1039.6|1034.6|21
1636127050000|2021-11-05 15:44:10|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1636127060000|2021-11-05 15:44:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636127070000|2021-11-05 15:44:30|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1636127090000|2021-11-05 15:44:50|1039.8|1034.8|1039.9|1034.9|1040|1035|1039.8|1034.8|6
1636127100000|2021-11-05 15:45:00|1040|1035|1039.6|1034.6|1040|1035|1039.6|1034.6|12
1636127110000|2021-11-05 15:45:10|1039.7|1034.7|1039.1|1034.1|1039.8|1034.8|1039|1034|12
1636127120000|2021-11-05 15:45:20|1039|1034|1038.5|1033.5|1039|1034|1038.5|1033.5|9
1636127130000|2021-11-05 15:45:30|1038.2|1033.2|1037.9|1032.9|1038.2|1033.2|1037.9|1032.9|10
1636127140000|2021-11-05 15:45:40|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|9
1636127150000|2021-11-05 15:45:50|1038|1033|1038|1033|1038.2|1033.2|1037.9|1032.9|10
1636127160000|2021-11-05 15:46:00|1038.1|1033.1|1037.6|1032.6|1038.1|1033.1|1037.5|1032.5|16
1636127170000|2021-11-05 15:46:10|1037.5|1032.5|1037.4|1032.4|1037.7|1032.7|1037.3|1032.3|13
1636127180000|2021-11-05 15:46:20|1037.5|1032.5|1037.4|1032.4|1037.6|1032.6|1037.4|1032.4|6
1636127190000|2021-11-05 15:46:30|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|3
1636127200000|2021-11-05 15:46:40|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|5
1636127220000|2021-11-05 15:47:00|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1636127230000|2021-11-05 15:47:10|1037.7|1032.7|1037.5|1032.5|1037.8|1032.8|1037.3|1032.3|12
1636127240000|2021-11-05 15:47:20|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|7
1636127250000|2021-11-05 15:47:30|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|7
1636127260000|2021-11-05 15:47:40|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|6
1636127270000|2021-11-05 15:47:50|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.3|1032.3|11
1636127280000|2021-11-05 15:48:00|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|6
1636127290000|2021-11-05 15:48:10|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|3
1636127300000|2021-11-05 15:48:20|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1636127310000|2021-11-05 15:48:30|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|3
1636127340000|2021-11-05 15:49:00|1037.8|1032.8|1038|1033|1038|1033|1037.8|1032.8|9
1636127350000|2021-11-05 15:49:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636127360000|2021-11-05 15:49:20|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|6
1636127370000|2021-11-05 15:49:30|1037.8|1032.8|1038.2|1033.2|1038.2|1033.2|1037.8|1032.8|5
1636127380000|2021-11-05 15:49:40|1038.3|1033.3|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|12
1636127390000|2021-11-05 15:49:50|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1636127400000|2021-11-05 15:50:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|14
1636127410000|2021-11-05 15:50:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|5
1636127420000|2021-11-05 15:50:20|1038.2|1033.2|1038|1033|1038.2|1033.2|1038|1033|2
1636127430000|2021-11-05 15:50:30|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|3
1636127440000|2021-11-05 15:50:40|1037.7|1032.7|1038.1|1033.1|1038.1|1033.1|1037.6|1032.6|5
1636127450000|2021-11-05 15:50:50|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1636127460000|2021-11-05 15:51:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|7
1636127470000|2021-11-05 15:51:10|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|4
1636127480000|2021-11-05 15:51:20|1039|1034|1038.4|1033.4|1039|1034|1038.4|1033.4|17
1636127490000|2021-11-05 15:51:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|6
1636127500000|2021-11-05 15:51:40|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|6
1636127510000|2021-11-05 15:51:50|1038.3|1033.3|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|3
1636127520000|2021-11-05 15:52:00|1038.4|1033.4|1038.8|1033.8|1038.8|1033.8|1038.4|1033.4|4
1636127530000|2021-11-05 15:52:10|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.8|1033.8|15
1636127540000|2021-11-05 15:52:20|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|8
1636127550000|2021-11-05 15:52:30|1039|1034|1039.1|1034.1|1039.2|1034.2|1039|1034|9
1636127560000|2021-11-05 15:52:40|1039|1034|1038.8|1033.8|1039|1034|1038.8|1033.8|6
1636127570000|2021-11-05 15:52:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|9
1636127580000|2021-11-05 15:53:00|1038.8|1033.8|1038.2|1033.2|1038.9|1033.9|1038.2|1033.2|6
1636127590000|2021-11-05 15:53:10|1038.1|1033.1|1037.8|1032.8|1038.1|1033.1|1037.8|1032.8|5
1636127600000|2021-11-05 15:53:20|1037.9|1032.9|1038.7|1033.7|1038.8|1033.8|1037.9|1032.9|9
1636127610000|2021-11-05 15:53:30|1038.6|1033.6|1038.5|1033.5|1038.7|1033.7|1038.4|1033.4|5
1636127620000|2021-11-05 15:53:40|1038.4|1033.4|1038.7|1033.7|1038.7|1033.7|1038.4|1033.4|12
1636127630000|2021-11-05 15:53:50|1038.4|1033.4|1038.7|1033.7|1038.8|1033.8|1038.4|1033.4|7
1636127640000|2021-11-05 15:54:00|1038.6|1033.6|1038.2|1033.2|1038.8|1033.8|1038.1|1033.1|10
1636127650000|2021-11-05 15:54:10|1038.3|1033.3|1038.7|1033.7|1038.9|1033.9|1038.3|1033.3|8
1636127660000|2021-11-05 15:54:20|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|3
1636127670000|2021-11-05 15:54:30|1038.9|1033.9|1039.2|1034.2|1039.3|1034.3|1038.9|1033.9|8
1636127680000|2021-11-05 15:54:40|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1636127690000|2021-11-05 15:54:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636127700000|2021-11-05 15:55:00|1039.5|1034.5|1038.8|1033.8|1039.5|1034.5|1038.8|1033.8|6
1636127710000|2021-11-05 15:55:10|1038.9|1033.9|1038.5|1033.5|1038.9|1033.9|1038.5|1033.5|4
1636127720000|2021-11-05 15:55:20|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1636127730000|2021-11-05 15:55:30|1038.4|1033.4|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|3
1636127740000|2021-11-05 15:55:40|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1636127750000|2021-11-05 15:55:50|1038|1033|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|9
1636127760000|2021-11-05 15:56:00|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.1|1033.1|18
1636127770000|2021-11-05 15:56:10|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|4
1636127780000|2021-11-05 15:56:20|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|14
1636127790000|2021-11-05 15:56:30|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|5
1636127810000|2021-11-05 15:56:50|1038.7|1033.7|1039|1034|1039.1|1034.1|1038.7|1033.7|11
1636127820000|2021-11-05 15:57:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|16
1636127840000|2021-11-05 15:57:20|1039.3|1034.3|1039.5|1034.5|1039.6|1034.6|1039.3|1034.3|4
1636127850000|2021-11-05 15:57:30|1039.2|1034.2|1039|1034|1039.3|1034.3|1039|1034|4
1636127860000|2021-11-05 15:57:40|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|17
1636127870000|2021-11-05 15:57:50|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|12
1636127880000|2021-11-05 15:58:00|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|10
1636127890000|2021-11-05 15:58:10|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.4|1033.4|9
1636127900000|2021-11-05 15:58:20|1038.8|1033.8|1038.9|1033.9|1039|1034|1038.7|1033.7|8
1636127910000|2021-11-05 15:58:30|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|4
1636127920000|2021-11-05 15:58:40|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|4
1636127930000|2021-11-05 15:58:50|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.4|1033.4|8
1636127940000|2021-11-05 15:59:00|1038.7|1033.7|1038.1|1033.1|1038.7|1033.7|1038.1|1033.1|14
1636127950000|2021-11-05 15:59:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|5
1636127960000|2021-11-05 15:59:20|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|6
1636127970000|2021-11-05 15:59:30|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1636127990000|2021-11-05 15:59:50|1038.4|1033.4|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|14
1636128000000|2021-11-05 16:00:00|1038.4|1033.4|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|8
1636128010000|2021-11-05 16:00:10|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.5|1033.5|15
1636128020000|2021-11-05 16:00:20|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|7
1636128030000|2021-11-05 16:00:30|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636128040000|2021-11-05 16:00:40|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|6
1636128050000|2021-11-05 16:00:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636128060000|2021-11-05 16:01:00|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636128070000|2021-11-05 16:01:10|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636128080000|2021-11-05 16:01:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|7
1636128090000|2021-11-05 16:01:30|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1636128100000|2021-11-05 16:01:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636128120000|2021-11-05 16:02:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|7
1636128130000|2021-11-05 16:02:10|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636128140000|2021-11-05 16:02:20|1039.9|1034.9|1039.6|1034.6|1039.9|1034.9|1039.5|1034.5|4
1636128160000|2021-11-05 16:02:40|1039.5|1034.5|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|4
1636128170000|2021-11-05 16:02:50|1039.5|1034.5|1039.2|1034.2|1039.5|1034.5|1039.2|1034.2|6
1636128180000|2021-11-05 16:03:00|1039.1|1034.1|1039.7|1034.7|1039.7|1034.7|1039.1|1034.1|7
1636128190000|2021-11-05 16:03:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|9
1636128200000|2021-11-05 16:03:20|1039.8|1034.8|1040.3|1035.3|1040.3|1035.3|1039.8|1034.8|7
1636128220000|2021-11-05 16:03:40|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|5
1636128240000|2021-11-05 16:04:00|1040.3|1035.3|1040.8|1035.8|1040.8|1035.8|1040.3|1035.3|5
1636128250000|2021-11-05 16:04:10|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|6
1636128260000|2021-11-05 16:04:20|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|4
1636128280000|2021-11-05 16:04:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|5
1636128290000|2021-11-05 16:04:50|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|3
1636128300000|2021-11-05 16:05:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|6
1636128310000|2021-11-05 16:05:10|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.5|1035.5|6
1636128320000|2021-11-05 16:05:20|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|5
1636128330000|2021-11-05 16:05:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636128340000|2021-11-05 16:05:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636128360000|2021-11-05 16:06:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1636128370000|2021-11-05 16:06:10|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1636128380000|2021-11-05 16:06:20|1040.7|1035.7|1040.4|1035.4|1040.7|1035.7|1040.4|1035.4|4
1636128390000|2021-11-05 16:06:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1636128400000|2021-11-05 16:06:40|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|9
1636128410000|2021-11-05 16:06:50|1040.4|1035.4|1040.1|1035.1|1040.4|1035.4|1040|1035|5
1636128420000|2021-11-05 16:07:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|17
1636128430000|2021-11-05 16:07:10|1040.1|1035.1|1039.7|1034.7|1040.1|1035.1|1039.6|1034.6|6
1636128440000|2021-11-05 16:07:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636128450000|2021-11-05 16:07:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|13
1636128470000|2021-11-05 16:07:50|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|6
1636128480000|2021-11-05 16:08:00|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636128490000|2021-11-05 16:08:10|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|3
1636128500000|2021-11-05 16:08:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636128510000|2021-11-05 16:08:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636128520000|2021-11-05 16:08:40|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|3
1636128530000|2021-11-05 16:08:50|1039|1034|1038.7|1033.7|1039|1034|1038.6|1033.6|5
1636128540000|2021-11-05 16:09:00|1038.8|1033.8|1038.9|1033.9|1039.1|1034.1|1038.8|1033.8|13
1636128550000|2021-11-05 16:09:10|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|5
1636128560000|2021-11-05 16:09:20|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.8|1033.8|11
1636128570000|2021-11-05 16:09:30|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1636128580000|2021-11-05 16:09:40|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|18
1636128600000|2021-11-05 16:10:00|1039.3|1034.3|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|7
1636128610000|2021-11-05 16:10:10|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|3
1636128620000|2021-11-05 16:10:20|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|11
1636128630000|2021-11-05 16:10:30|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|12
1636128640000|2021-11-05 16:10:40|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|16
1636128650000|2021-11-05 16:10:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|6
1636128660000|2021-11-05 16:11:00|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636128670000|2021-11-05 16:11:10|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|4
1636128700000|2021-11-05 16:11:40|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|4
1636128710000|2021-11-05 16:11:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|3
1636128720000|2021-11-05 16:12:00|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|10
1636128730000|2021-11-05 16:12:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636128740000|2021-11-05 16:12:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|3
1636128750000|2021-11-05 16:12:30|1039.8|1034.8|1040.1|1035.1|1040.1|1035.1|1039.8|1034.8|3
1636128760000|2021-11-05 16:12:40|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636128770000|2021-11-05 16:12:50|1040.5|1035.5|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|4
1636128780000|2021-11-05 16:13:00|1040.4|1035.4|1040|1035|1040.4|1035.4|1039.9|1034.9|6
1636128790000|2021-11-05 16:13:10|1039.9|1034.9|1040|1035|1040.1|1035.1|1039.9|1034.9|4
1636128800000|2021-11-05 16:13:20|1040.5|1035.5|1040.2|1035.2|1040.5|1035.5|1040.2|1035.2|8
1636128810000|2021-11-05 16:13:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1636128830000|2021-11-05 16:13:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636128840000|2021-11-05 16:14:00|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|11
1636128850000|2021-11-05 16:14:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|8
1636128860000|2021-11-05 16:14:20|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1636128870000|2021-11-05 16:14:30|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|10
1636128880000|2021-11-05 16:14:40|1040|1035|1040.2|1035.2|1040.3|1035.3|1040|1035|11
1636128890000|2021-11-05 16:14:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636128900000|2021-11-05 16:15:00|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|4
1636128910000|2021-11-05 16:15:10|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636128920000|2021-11-05 16:15:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|5
1636128930000|2021-11-05 16:15:30|1040|1035|1039.7|1034.7|1040|1035|1039.7|1034.7|2
1636128940000|2021-11-05 16:15:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|9
1636128950000|2021-11-05 16:15:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|7
1636128960000|2021-11-05 16:16:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|7
1636128970000|2021-11-05 16:16:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636128980000|2021-11-05 16:16:20|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1636128990000|2021-11-05 16:16:30|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|3
1636129000000|2021-11-05 16:16:40|1040|1035|1040|1035|1040|1035|1039.9|1034.9|3
1636129010000|2021-11-05 16:16:50|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.7|1034.7|10
1636129020000|2021-11-05 16:17:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|5
1636129030000|2021-11-05 16:17:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1636129040000|2021-11-05 16:17:20|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|8
1636129050000|2021-11-05 16:17:30|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1636129060000|2021-11-05 16:17:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1636129070000|2021-11-05 16:17:50|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1636129080000|2021-11-05 16:18:00|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|12
1636129090000|2021-11-05 16:18:10|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|3
1636129100000|2021-11-05 16:18:20|1041.2|1036.2|1041.4|1036.4|1041.5|1036.5|1041.2|1036.2|6
1636129110000|2021-11-05 16:18:30|1041.3|1036.3|1041.1|1036.1|1041.4|1036.4|1041|1036|10
1636129120000|2021-11-05 16:18:40|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.8|1035.8|9
1636129130000|2021-11-05 16:18:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636129140000|2021-11-05 16:19:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|7
1636129150000|2021-11-05 16:19:10|1041|1036|1041|1036|1041.1|1036.1|1041|1036|7
1636129160000|2021-11-05 16:19:20|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1636129190000|2021-11-05 16:19:50|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636129200000|2021-11-05 16:20:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|8
1636129210000|2021-11-05 16:20:10|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1636129230000|2021-11-05 16:20:30|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|5
1636129260000|2021-11-05 16:21:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1636129270000|2021-11-05 16:21:10|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|6
1636129280000|2021-11-05 16:21:20|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|6
1636129290000|2021-11-05 16:21:30|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|10
1636129300000|2021-11-05 16:21:40|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041|1036|4
1636129320000|2021-11-05 16:22:00|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|3
1636129330000|2021-11-05 16:22:10|1040.2|1035.2|1039.9|1034.9|1040.2|1035.2|1039.9|1034.9|2
1636129340000|2021-11-05 16:22:20|1040|1035|1040.2|1035.2|1040.2|1035.2|1039.9|1034.9|5
1636129350000|2021-11-05 16:22:30|1040.1|1035.1|1040|1035|1040.1|1035.1|1039.9|1034.9|6
1636129380000|2021-11-05 16:23:00|1040.1|1035.1|1039.8|1034.8|1040.1|1035.1|1039.4|1034.4|6
1636129390000|2021-11-05 16:23:10|1040.2|1035.2|1040|1035|1040.2|1035.2|1039.8|1034.8|4
1636129400000|2021-11-05 16:23:20|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|4
1636129410000|2021-11-05 16:23:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636129420000|2021-11-05 16:23:40|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|3
1636129430000|2021-11-05 16:23:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1636129440000|2021-11-05 16:24:00|1040.3|1035.3|1040.8|1035.8|1040.8|1035.8|1040.3|1035.3|12
1636129460000|2021-11-05 16:24:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636129480000|2021-11-05 16:24:40|1041.1|1036.1|1041.4|1036.4|1041.4|1036.4|1041.1|1036.1|4
1636129490000|2021-11-05 16:24:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1636129500000|2021-11-05 16:25:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.5|1036.5|6
1636129510000|2021-11-05 16:25:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636129520000|2021-11-05 16:25:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636129540000|2021-11-05 16:25:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|14
1636129550000|2021-11-05 16:25:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636129560000|2021-11-05 16:26:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|4
1636129570000|2021-11-05 16:26:10|1041.8|1036.8|1041.9|1036.9|1042|1037|1041.8|1036.8|18
1636129580000|2021-11-05 16:26:20|1042|1037|1041.8|1036.8|1042|1037|1041.7|1036.7|7
1636129590000|2021-11-05 16:26:30|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|5
1636129600000|2021-11-05 16:26:40|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1636129610000|2021-11-05 16:26:50|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1636129620000|2021-11-05 16:27:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1636129630000|2021-11-05 16:27:10|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|3
1636129640000|2021-11-05 16:27:20|1042|1037|1041.9|1036.9|1042|1037|1041.8|1036.8|3
1636129650000|2021-11-05 16:27:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|6
1636129660000|2021-11-05 16:27:40|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|10
1636129670000|2021-11-05 16:27:50|1042|1037|1041.8|1036.8|1042|1037|1041.8|1036.8|3
1636129680000|2021-11-05 16:28:00|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|5
1636129690000|2021-11-05 16:28:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1636129700000|2021-11-05 16:28:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636129720000|2021-11-05 16:28:40|1041.8|1036.8|1041.4|1036.4|1041.8|1036.8|1041.4|1036.4|6
1636129730000|2021-11-05 16:28:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636129740000|2021-11-05 16:29:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1636129750000|2021-11-05 16:29:10|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|7
1636129760000|2021-11-05 16:29:20|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|4
1636129770000|2021-11-05 16:29:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1636129780000|2021-11-05 16:29:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636129800000|2021-11-05 16:30:00|1041.8|1036.8|1042|1037|1042.1|1037.1|1041.8|1036.8|7
1636129810000|2021-11-05 16:30:10|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|6
1636129820000|2021-11-05 16:30:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|13
1636129830000|2021-11-05 16:30:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636129840000|2021-11-05 16:30:40|1042.1|1037.1|1042|1037|1042.2|1037.2|1042|1037|6
1636129850000|2021-11-05 16:30:50|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|13
1636129860000|2021-11-05 16:31:00|1042|1037|1041.9|1036.9|1042.1|1037.1|1041.8|1036.8|5
1636129870000|2021-11-05 16:31:10|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1636129880000|2021-11-05 16:31:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636129920000|2021-11-05 16:32:00|1042|1037|1041.9|1036.9|1042|1037|1041.7|1036.7|6
1636129930000|2021-11-05 16:32:10|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|4
1636129950000|2021-11-05 16:32:30|1042|1037|1042|1037|1042|1037|1041.9|1036.9|7
1636129960000|2021-11-05 16:32:40|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1636129970000|2021-11-05 16:32:50|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|10
1636129980000|2021-11-05 16:33:00|1041.9|1036.9|1042|1037|1042.1|1037.1|1041.9|1036.9|6
1636129990000|2021-11-05 16:33:10|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1636130000000|2021-11-05 16:33:20|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|3
1636130010000|2021-11-05 16:33:30|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1636130020000|2021-11-05 16:33:40|1042|1037|1042|1037|1042|1037|1041.9|1036.9|3
1636130030000|2021-11-05 16:33:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1636130040000|2021-11-05 16:34:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1636130060000|2021-11-05 16:34:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636130070000|2021-11-05 16:34:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|6
1636130080000|2021-11-05 16:34:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1636130090000|2021-11-05 16:34:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|4
1636130100000|2021-11-05 16:35:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|3
1636130110000|2021-11-05 16:35:10|1041.5|1036.5|1041.3|1036.3|1041.6|1036.6|1041.2|1036.2|9
1636130120000|2021-11-05 16:35:20|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|14
1636130130000|2021-11-05 16:35:30|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|10
1636130140000|2021-11-05 16:35:40|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|4
1636130150000|2021-11-05 16:35:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|9
1636130200000|2021-11-05 16:36:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636130210000|2021-11-05 16:36:50|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1636130220000|2021-11-05 16:37:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|4
1636130250000|2021-11-05 16:37:30|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|2
1636130270000|2021-11-05 16:37:50|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1636130280000|2021-11-05 16:38:00|1040.9|1035.9|1041.2|1036.2|1041.2|1036.2|1040.8|1035.8|5
1636130290000|2021-11-05 16:38:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1636130300000|2021-11-05 16:38:20|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|11
1636130310000|2021-11-05 16:38:30|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|2
1636130320000|2021-11-05 16:38:40|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1636130330000|2021-11-05 16:38:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636130340000|2021-11-05 16:39:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|5
1636130350000|2021-11-05 16:39:10|1040.4|1035.4|1040.7|1035.7|1040.7|1035.7|1040.3|1035.3|10
1636130360000|2021-11-05 16:39:20|1040.9|1035.9|1041|1036|1041|1036|1040.8|1035.8|8
1636130380000|2021-11-05 16:39:40|1041.1|1036.1|1040.8|1035.8|1041.1|1036.1|1040.7|1035.7|11
1636130390000|2021-11-05 16:39:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636130400000|2021-11-05 16:40:00|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|5
1636130410000|2021-11-05 16:40:10|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|28
1636130420000|2021-11-05 16:40:20|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|9
1636130430000|2021-11-05 16:40:30|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.5|1035.5|8
1636130440000|2021-11-05 16:40:40|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|8
1636130450000|2021-11-05 16:40:50|1040.8|1035.8|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|3
1636130460000|2021-11-05 16:41:00|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|9
1636130470000|2021-11-05 16:41:10|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|15
1636130480000|2021-11-05 16:41:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|3
1636130490000|2021-11-05 16:41:30|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1636130500000|2021-11-05 16:41:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636130510000|2021-11-05 16:41:50|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|10
1636130520000|2021-11-05 16:42:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.8|1035.8|6
1636130530000|2021-11-05 16:42:10|1041|1036|1040.8|1035.8|1041|1036|1040.8|1035.8|9
1636130560000|2021-11-05 16:42:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|8
1636130570000|2021-11-05 16:42:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|11
1636130580000|2021-11-05 16:43:00|1040.8|1035.8|1040.7|1035.7|1040.9|1035.9|1040.6|1035.6|10
1636130590000|2021-11-05 16:43:10|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|6
1636130600000|2021-11-05 16:43:20|1040.8|1035.8|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|8
1636130610000|2021-11-05 16:43:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636130620000|2021-11-05 16:43:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1636130630000|2021-11-05 16:43:50|1040.9|1035.9|1040.4|1035.4|1040.9|1035.9|1040.4|1035.4|4
1636130640000|2021-11-05 16:44:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636130650000|2021-11-05 16:44:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636130660000|2021-11-05 16:44:20|1040.4|1035.4|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|3
1636130670000|2021-11-05 16:44:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|8
1636130680000|2021-11-05 16:44:40|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1636130690000|2021-11-05 16:44:50|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1636130700000|2021-11-05 16:45:00|1040.6|1035.6|1040.3|1035.3|1040.6|1035.6|1040.3|1035.3|8
1636130710000|2021-11-05 16:45:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040|1035|4
1636130720000|2021-11-05 16:45:20|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|4
1636130730000|2021-11-05 16:45:30|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636130740000|2021-11-05 16:45:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636130750000|2021-11-05 16:45:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636130770000|2021-11-05 16:46:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1636130780000|2021-11-05 16:46:20|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1636130810000|2021-11-05 16:46:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636130820000|2021-11-05 16:47:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1636130830000|2021-11-05 16:47:10|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.2|1035.2|7
1636130840000|2021-11-05 16:47:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636130870000|2021-11-05 16:47:50|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636130880000|2021-11-05 16:48:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|7
1636130890000|2021-11-05 16:48:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636130900000|2021-11-05 16:48:20|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|7
1636130910000|2021-11-05 16:48:30|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|6
1636130920000|2021-11-05 16:48:40|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|16
1636130930000|2021-11-05 16:48:50|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|10
1636130950000|2021-11-05 16:49:10|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1636130960000|2021-11-05 16:49:20|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|11
1636130980000|2021-11-05 16:49:40|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1636130990000|2021-11-05 16:49:50|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|5
1636131000000|2021-11-05 16:50:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636131010000|2021-11-05 16:50:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636131030000|2021-11-05 16:50:30|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|4
1636131040000|2021-11-05 16:50:40|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|9
1636131050000|2021-11-05 16:50:50|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1636131060000|2021-11-05 16:51:00|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|10
1636131070000|2021-11-05 16:51:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|5
1636131080000|2021-11-05 16:51:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636131090000|2021-11-05 16:51:30|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|7
1636131120000|2021-11-05 16:52:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|11
1636131130000|2021-11-05 16:52:10|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|4
1636131140000|2021-11-05 16:52:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|8
1636131150000|2021-11-05 16:52:30|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|3
1636131160000|2021-11-05 16:52:40|1041|1036|1041.1|1036.1|1041.1|1036.1|1040.9|1035.9|5
1636131170000|2021-11-05 16:52:50|1041|1036|1041|1036|1041|1036|1040.9|1035.9|9
1636131180000|2021-11-05 16:53:00|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041|1036|6
1636131190000|2021-11-05 16:53:10|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1636131200000|2021-11-05 16:53:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|3
1636131210000|2021-11-05 16:53:30|1041|1036|1041|1036|1041|1036|1040.9|1035.9|7
1636131220000|2021-11-05 16:53:40|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.8|1035.8|4
1636131230000|2021-11-05 16:53:50|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|8
1636131240000|2021-11-05 16:54:00|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1636131260000|2021-11-05 16:54:20|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1636131270000|2021-11-05 16:54:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1636131280000|2021-11-05 16:54:40|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|7
1636131310000|2021-11-05 16:55:10|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|3
1636131320000|2021-11-05 16:55:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636131330000|2021-11-05 16:55:30|1040.4|1035.4|1040|1035|1040.4|1035.4|1040|1035|4
1636131340000|2021-11-05 16:55:40|1040.1|1035.1|1039.8|1034.8|1040.1|1035.1|1039.8|1034.8|6
1636131350000|2021-11-05 16:55:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|3
1636131360000|2021-11-05 16:56:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|4
1636131370000|2021-11-05 16:56:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1636131380000|2021-11-05 16:56:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636131390000|2021-11-05 16:56:30|1039.6|1034.6|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|12
1636131400000|2021-11-05 16:56:40|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636131410000|2021-11-05 16:56:50|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|9
1636131420000|2021-11-05 16:57:00|1039.7|1034.7|1040.1|1035.1|1040.1|1035.1|1039.7|1034.7|4
1636131430000|2021-11-05 16:57:10|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|5
1636131440000|2021-11-05 16:57:20|1040.3|1035.3|1040|1035|1040.3|1035.3|1040|1035|7
1636131450000|2021-11-05 16:57:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636131460000|2021-11-05 16:57:40|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636131470000|2021-11-05 16:57:50|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636131480000|2021-11-05 16:58:00|1039.9|1034.9|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|5
1636131490000|2021-11-05 16:58:10|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|6
1636131500000|2021-11-05 16:58:20|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|11
1636131510000|2021-11-05 16:58:30|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|7
1636131520000|2021-11-05 16:58:40|1040.1|1035.1|1039.8|1034.8|1040.1|1035.1|1039.8|1034.8|4
1636131530000|2021-11-05 16:58:50|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.7|1034.7|4
1636131540000|2021-11-05 16:59:00|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|9
1636131550000|2021-11-05 16:59:10|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1636131560000|2021-11-05 16:59:20|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|4
1636131570000|2021-11-05 16:59:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1636131580000|2021-11-05 16:59:40|1039.9|1034.9|1039.7|1034.7|1039.9|1034.9|1039.7|1034.7|19
1636131590000|2021-11-05 16:59:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|4
1636131600000|2021-11-05 17:00:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636131610000|2021-11-05 17:00:10|1039.5|1034.5|1039.2|1034.2|1039.5|1034.5|1039.2|1034.2|4
1636131620000|2021-11-05 17:00:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636131630000|2021-11-05 17:00:30|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636131680000|2021-11-05 17:01:20|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636131700000|2021-11-05 17:01:40|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|4
1636131710000|2021-11-05 17:01:50|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|6
1636131720000|2021-11-05 17:02:00|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|9
1636131730000|2021-11-05 17:02:10|1039.1|1034.1|1038.7|1033.7|1039.1|1034.1|1038.7|1033.7|3
1636131740000|2021-11-05 17:02:20|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|3
1636131750000|2021-11-05 17:02:30|1038.7|1033.7|1038.4|1033.4|1038.7|1033.7|1038.4|1033.4|9
1636131760000|2021-11-05 17:02:40|1038.3|1033.3|1038.5|1033.5|1038.5|1033.5|1038.2|1033.2|11
1636131770000|2021-11-05 17:02:50|1038.4|1033.4|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|4
1636131780000|2021-11-05 17:03:00|1038.4|1033.4|1038|1033|1038.4|1033.4|1038|1033|6
1636131790000|2021-11-05 17:03:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|9
1636131800000|2021-11-05 17:03:20|1038|1033|1038.1|1033.1|1038.3|1033.3|1037.9|1032.9|15
1636131810000|2021-11-05 17:03:30|1038.2|1033.2|1038.3|1033.3|1038.4|1033.4|1038.1|1033.1|15
1636131820000|2021-11-05 17:03:40|1038.2|1033.2|1038.7|1033.7|1038.8|1033.8|1038.2|1033.2|7
1636131830000|2021-11-05 17:03:50|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.5|1033.5|6
1636131840000|2021-11-05 17:04:00|1038.9|1033.9|1039.5|1034.5|1039.8|1034.8|1038.9|1033.9|23
1636131850000|2021-11-05 17:04:10|1039.4|1034.4|1039.8|1034.8|1039.8|1034.8|1039.2|1034.2|12
1636131860000|2021-11-05 17:04:20|1039.7|1034.7|1040|1035|1040.1|1035.1|1039.7|1034.7|11
1636131870000|2021-11-05 17:04:30|1040.1|1035.1|1039.7|1034.7|1040.2|1035.2|1039.6|1034.6|13
1636131880000|2021-11-05 17:04:40|1039.8|1034.8|1039.9|1034.9|1040|1035|1039.7|1034.7|8
1636131890000|2021-11-05 17:04:50|1040|1035|1039.8|1034.8|1040.2|1035.2|1039.6|1034.6|12
1636131900000|2021-11-05 17:05:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|5
1636131930000|2021-11-05 17:05:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1636131940000|2021-11-05 17:05:40|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|4
1636131950000|2021-11-05 17:05:50|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|3
1636131960000|2021-11-05 17:06:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1636131970000|2021-11-05 17:06:10|1039.9|1034.9|1040|1035|1040|1035|1039.8|1034.8|6
1636131980000|2021-11-05 17:06:20|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636131990000|2021-11-05 17:06:30|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1636132000000|2021-11-05 17:06:40|1039.8|1034.8|1040|1035|1040|1035|1039.8|1034.8|3
1636132010000|2021-11-05 17:06:50|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|8
1636132020000|2021-11-05 17:07:00|1040|1035|1039.8|1034.8|1040.1|1035.1|1039.7|1034.7|11
1636132030000|2021-11-05 17:07:10|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|2
1636132050000|2021-11-05 17:07:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|3
1636132060000|2021-11-05 17:07:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1636132070000|2021-11-05 17:07:50|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|4
1636132080000|2021-11-05 17:08:00|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.4|1034.4|4
1636132090000|2021-11-05 17:08:10|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|15
1636132100000|2021-11-05 17:08:20|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1636132110000|2021-11-05 17:08:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1636132120000|2021-11-05 17:08:40|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|4
1636132170000|2021-11-05 17:09:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1636132180000|2021-11-05 17:09:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636132190000|2021-11-05 17:09:50|1039.1|1034.1|1038.5|1033.5|1039.1|1034.1|1038.5|1033.5|6
1636132200000|2021-11-05 17:10:00|1038.9|1033.9|1038.6|1033.6|1038.9|1033.9|1038.5|1033.5|11
1636132210000|2021-11-05 17:10:10|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|4
1636132220000|2021-11-05 17:10:20|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|7
1636132230000|2021-11-05 17:10:30|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|11
1636132240000|2021-11-05 17:10:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636132250000|2021-11-05 17:10:50|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038.1|1033.1|3
1636132260000|2021-11-05 17:11:00|1038|1033|1038.2|1033.2|1038.3|1033.3|1038|1033|17
1636132270000|2021-11-05 17:11:10|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1636132310000|2021-11-05 17:11:50|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1636132320000|2021-11-05 17:12:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1636132340000|2021-11-05 17:12:20|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1636132360000|2021-11-05 17:12:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636132370000|2021-11-05 17:12:50|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636132400000|2021-11-05 17:13:20|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636132410000|2021-11-05 17:13:30|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1636132420000|2021-11-05 17:13:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636132430000|2021-11-05 17:13:50|1038.1|1033.1|1038|1033|1038.2|1033.2|1038|1033|3
1636132440000|2021-11-05 17:14:00|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1636132450000|2021-11-05 17:14:10|1038.2|1033.2|1038|1033|1038.2|1033.2|1037.9|1032.9|8
1636132480000|2021-11-05 17:14:40|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1038|1033|6
1636132490000|2021-11-05 17:14:50|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|5
1636132500000|2021-11-05 17:15:00|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038.1|1033.1|3
1636132510000|2021-11-05 17:15:10|1038|1033|1038.1|1033.1|1038.2|1033.2|1038|1033|12
1636132520000|2021-11-05 17:15:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636132530000|2021-11-05 17:15:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|5
1636132540000|2021-11-05 17:15:40|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1636132550000|2021-11-05 17:15:50|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1636132560000|2021-11-05 17:16:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|3
1636132580000|2021-11-05 17:16:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1636132600000|2021-11-05 17:16:40|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|4
1636132610000|2021-11-05 17:16:50|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|6
1636132620000|2021-11-05 17:17:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|3
1636132640000|2021-11-05 17:17:20|1038.2|1033.2|1037.7|1032.7|1038.3|1033.3|1037.7|1032.7|3
1636132650000|2021-11-05 17:17:30|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|11
1636132660000|2021-11-05 17:17:40|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1636132680000|2021-11-05 17:18:00|1037.7|1032.7|1037.6|1032.6|1037.8|1032.8|1037.6|1032.6|4
1636132690000|2021-11-05 17:18:10|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1636132730000|2021-11-05 17:18:50|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|2
1636132740000|2021-11-05 17:19:00|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|3
1636132750000|2021-11-05 17:19:10|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1636132760000|2021-11-05 17:19:20|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|5
1636132770000|2021-11-05 17:19:30|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1636132780000|2021-11-05 17:19:40|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|3
1636132790000|2021-11-05 17:19:50|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|6
1636132800000|2021-11-05 17:20:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1636132820000|2021-11-05 17:20:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636132840000|2021-11-05 17:20:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636132860000|2021-11-05 17:21:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|9
1636132870000|2021-11-05 17:21:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636132910000|2021-11-05 17:21:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636132920000|2021-11-05 17:22:00|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1636132930000|2021-11-05 17:22:10|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636132970000|2021-11-05 17:22:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636132980000|2021-11-05 17:23:00|1038.5|1033.5|1038.8|1033.8|1038.8|1033.8|1038.5|1033.5|5
1636133000000|2021-11-05 17:23:20|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|9
1636133010000|2021-11-05 17:23:30|1038.8|1033.8|1039.1|1034.1|1039.2|1034.2|1038.7|1033.7|17
1636133020000|2021-11-05 17:23:40|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|7
1636133030000|2021-11-05 17:23:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636133040000|2021-11-05 17:24:00|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1636133050000|2021-11-05 17:24:10|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|13
1636133090000|2021-11-05 17:24:50|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|7
1636133100000|2021-11-05 17:25:00|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|4
1636133110000|2021-11-05 17:25:10|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|8
1636133120000|2021-11-05 17:25:20|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|5
1636133140000|2021-11-05 17:25:40|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|8
1636133150000|2021-11-05 17:25:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|10
1636133160000|2021-11-05 17:26:00|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|10
1636133170000|2021-11-05 17:26:10|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|5
1636133190000|2021-11-05 17:26:30|1039.5|1034.5|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|6
1636133200000|2021-11-05 17:26:40|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1636133210000|2021-11-05 17:26:50|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|3
1636133220000|2021-11-05 17:27:00|1039.7|1034.7|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|5
1636133250000|2021-11-05 17:27:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636133260000|2021-11-05 17:27:40|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1636133280000|2021-11-05 17:28:00|1039.5|1034.5|1039.1|1034.1|1039.5|1034.5|1039.1|1034.1|5
1636133290000|2021-11-05 17:28:10|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1636133300000|2021-11-05 17:28:20|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|3
1636133310000|2021-11-05 17:28:30|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1636133320000|2021-11-05 17:28:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|4
1636133330000|2021-11-05 17:28:50|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|5
1636133340000|2021-11-05 17:29:00|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|3
1636133350000|2021-11-05 17:29:10|1038.4|1033.4|1038|1033|1038.4|1033.4|1038|1033|4
1636133360000|2021-11-05 17:29:20|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1636133370000|2021-11-05 17:29:30|1038|1033|1038.1|1033.1|1038.2|1033.2|1038|1033|8
1636133380000|2021-11-05 17:29:40|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636133390000|2021-11-05 17:29:50|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636133400000|2021-11-05 17:30:00|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.3|1033.3|17
1636133410000|2021-11-05 17:30:10|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|13
1636133420000|2021-11-05 17:30:20|1038.4|1033.4|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|3
1636133430000|2021-11-05 17:30:30|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1636133460000|2021-11-05 17:31:00|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1636133470000|2021-11-05 17:31:10|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|3
1636133490000|2021-11-05 17:31:30|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636133530000|2021-11-05 17:32:10|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1636133550000|2021-11-05 17:32:30|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636133590000|2021-11-05 17:33:10|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636133620000|2021-11-05 17:33:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636133650000|2021-11-05 17:34:10|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636133660000|2021-11-05 17:34:20|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|5
1636133720000|2021-11-05 17:35:20|1038.7|1033.7|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|12
1636133730000|2021-11-05 17:35:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1636133750000|2021-11-05 17:35:50|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1636133760000|2021-11-05 17:36:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|18
1636133770000|2021-11-05 17:36:10|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|8
1636133820000|2021-11-05 17:37:00|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|3
1636133840000|2021-11-05 17:37:20|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636133860000|2021-11-05 17:37:40|1039|1034|1039|1034|1039|1034|1039|1034|1
1636133880000|2021-11-05 17:38:00|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|9
1636133890000|2021-11-05 17:38:10|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|4
1636133920000|2021-11-05 17:38:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636133930000|2021-11-05 17:38:50|1039|1034|1039|1034|1039|1034|1039|1034|1
1636133940000|2021-11-05 17:39:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|5
1636133960000|2021-11-05 17:39:20|1039|1034|1039|1034|1039.1|1034.1|1039|1034|3
1636133970000|2021-11-05 17:39:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|11
1636133980000|2021-11-05 17:39:40|1039|1034|1039|1034|1039.1|1034.1|1039|1034|7
1636133990000|2021-11-05 17:39:50|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|4
1636134000000|2021-11-05 17:40:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636134010000|2021-11-05 17:40:10|1039.2|1034.2|1039|1034|1039.3|1034.3|1039|1034|4
1636134020000|2021-11-05 17:40:20|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636134030000|2021-11-05 17:40:30|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|6
1636134040000|2021-11-05 17:40:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636134050000|2021-11-05 17:40:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636134070000|2021-11-05 17:41:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636134120000|2021-11-05 17:42:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636134160000|2021-11-05 17:42:40|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|7
1636134170000|2021-11-05 17:42:50|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|4
1636134180000|2021-11-05 17:43:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636134190000|2021-11-05 17:43:10|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|5
1636134200000|2021-11-05 17:43:20|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|14
1636134210000|2021-11-05 17:43:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|3
1636134220000|2021-11-05 17:43:40|1038.4|1033.4|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|8
1636134240000|2021-11-05 17:44:00|1038.2|1033.2|1038|1033|1038.2|1033.2|1037.9|1032.9|5
1636134250000|2021-11-05 17:44:10|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|6
1636134290000|2021-11-05 17:44:50|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|8
1636134300000|2021-11-05 17:45:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|9
1636134310000|2021-11-05 17:45:10|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1636134330000|2021-11-05 17:45:30|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|10
1636134340000|2021-11-05 17:45:40|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038.1|1033.1|4
1636134350000|2021-11-05 17:45:50|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1636134360000|2021-11-05 17:46:00|1038.5|1033.5|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|8
1636134370000|2021-11-05 17:46:10|1038.3|1033.3|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|9
1636134380000|2021-11-05 17:46:20|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|6
1636134390000|2021-11-05 17:46:30|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|5
1636134400000|2021-11-05 17:46:40|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.3|1033.3|12
1636134410000|2021-11-05 17:46:50|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|5
1636134420000|2021-11-05 17:47:00|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|7
1636134430000|2021-11-05 17:47:10|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.3|1033.3|4
1636134440000|2021-11-05 17:47:20|1038.3|1033.3|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|5
1636134450000|2021-11-05 17:47:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|7
1636134470000|2021-11-05 17:47:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636134480000|2021-11-05 17:48:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636134490000|2021-11-05 17:48:10|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636134520000|2021-11-05 17:48:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|8
1636134540000|2021-11-05 17:49:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636134550000|2021-11-05 17:49:10|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636134590000|2021-11-05 17:49:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|5
1636134600000|2021-11-05 17:50:00|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|5
1636134610000|2021-11-05 17:50:10|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|14
1636134620000|2021-11-05 17:50:20|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|4
1636134630000|2021-11-05 17:50:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|5
1636134640000|2021-11-05 17:50:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636134650000|2021-11-05 17:50:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|9
1636134660000|2021-11-05 17:51:00|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|10
1636134670000|2021-11-05 17:51:10|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636134680000|2021-11-05 17:51:20|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|4
1636134690000|2021-11-05 17:51:30|1039|1034|1039|1034|1039|1034|1039|1034|1
1636134700000|2021-11-05 17:51:40|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|3
1636134710000|2021-11-05 17:51:50|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|3
1636134720000|2021-11-05 17:52:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636134730000|2021-11-05 17:52:10|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|9
1636134740000|2021-11-05 17:52:20|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|9
1636134750000|2021-11-05 17:52:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|5
1636134780000|2021-11-05 17:53:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636134790000|2021-11-05 17:53:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636134800000|2021-11-05 17:53:20|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|8
1636134810000|2021-11-05 17:53:30|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1636134820000|2021-11-05 17:53:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1636134840000|2021-11-05 17:54:00|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.8|1034.8|5
1636134850000|2021-11-05 17:54:10|1040|1035|1040|1035|1040|1035|1039.9|1034.9|9
1636134860000|2021-11-05 17:54:20|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|9
1636134870000|2021-11-05 17:54:30|1040|1035|1040|1035|1040|1035|1039.9|1034.9|5
1636134880000|2021-11-05 17:54:40|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|8
1636134890000|2021-11-05 17:54:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636134900000|2021-11-05 17:55:00|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|8
1636134910000|2021-11-05 17:55:10|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|9
1636134920000|2021-11-05 17:55:20|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|6
1636134930000|2021-11-05 17:55:30|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636134950000|2021-11-05 17:55:50|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636134970000|2021-11-05 17:56:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636134980000|2021-11-05 17:56:20|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1636135010000|2021-11-05 17:56:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636135020000|2021-11-05 17:57:00|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|3
1636135050000|2021-11-05 17:57:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|3
1636135060000|2021-11-05 17:57:40|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1636135120000|2021-11-05 17:58:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1636135140000|2021-11-05 17:59:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|10
1636135150000|2021-11-05 17:59:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636135160000|2021-11-05 17:59:20|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636135170000|2021-11-05 17:59:30|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636135180000|2021-11-05 17:59:40|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636135190000|2021-11-05 17:59:50|1040.1|1035.1|1039.8|1034.8|1040.1|1035.1|1039.8|1034.8|4
1636135250000|2021-11-05 18:00:50|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636135260000|2021-11-05 18:01:00|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636135270000|2021-11-05 18:01:10|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|7
1636135280000|2021-11-05 18:01:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|17
1636135290000|2021-11-05 18:01:30|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|8
1636135310000|2021-11-05 18:01:50|1040.2|1035.2|1040.4|1035.4|1040.5|1035.5|1040.2|1035.2|7
1636135320000|2021-11-05 18:02:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636135340000|2021-11-05 18:02:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636135380000|2021-11-05 18:03:00|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1636135390000|2021-11-05 18:03:10|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|4
1636135420000|2021-11-05 18:03:40|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|4
1636135430000|2021-11-05 18:03:50|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636135470000|2021-11-05 18:04:30|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|8
1636135480000|2021-11-05 18:04:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|10
1636135510000|2021-11-05 18:05:10|1040|1035|1039.7|1034.7|1040|1035|1039.7|1034.7|7
1636135530000|2021-11-05 18:05:30|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1636135560000|2021-11-05 18:06:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636135580000|2021-11-05 18:06:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636135600000|2021-11-05 18:06:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|5
1636135610000|2021-11-05 18:06:50|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636135620000|2021-11-05 18:07:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|6
1636135630000|2021-11-05 18:07:10|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|3
1636135650000|2021-11-05 18:07:30|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636135670000|2021-11-05 18:07:50|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|7
1636135680000|2021-11-05 18:08:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636135690000|2021-11-05 18:08:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|10
1636135700000|2021-11-05 18:08:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636135710000|2021-11-05 18:08:30|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1636135730000|2021-11-05 18:08:50|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1636135770000|2021-11-05 18:09:30|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|5
1636135790000|2021-11-05 18:09:50|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|3
1636135800000|2021-11-05 18:10:00|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|9
1636135810000|2021-11-05 18:10:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|7
1636135820000|2021-11-05 18:10:20|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|4
1636135830000|2021-11-05 18:10:30|1039|1034|1038.9|1033.9|1039|1034|1038.8|1033.8|4
1636135840000|2021-11-05 18:10:40|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|4
1636135860000|2021-11-05 18:11:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636135940000|2021-11-05 18:12:20|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1636135950000|2021-11-05 18:12:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636135970000|2021-11-05 18:12:50|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|3
1636135980000|2021-11-05 18:13:00|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|4
1636135990000|2021-11-05 18:13:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636136000000|2021-11-05 18:13:20|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|7
1636136010000|2021-11-05 18:13:30|1038.4|1033.4|1038.7|1033.7|1038.7|1033.7|1038.4|1033.4|3
1636136020000|2021-11-05 18:13:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636136040000|2021-11-05 18:14:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636136050000|2021-11-05 18:14:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636136070000|2021-11-05 18:14:30|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1636136080000|2021-11-05 18:14:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636136090000|2021-11-05 18:14:50|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1636136100000|2021-11-05 18:15:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1636136110000|2021-11-05 18:15:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636136120000|2021-11-05 18:15:20|1040|1035|1040|1035|1040|1035|1039.9|1034.9|7
1636136130000|2021-11-05 18:15:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636136140000|2021-11-05 18:15:40|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|5
1636136150000|2021-11-05 18:15:50|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|5
1636136160000|2021-11-05 18:16:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|9
1636136180000|2021-11-05 18:16:20|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636136190000|2021-11-05 18:16:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|7
1636136200000|2021-11-05 18:16:40|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1636136210000|2021-11-05 18:16:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636136220000|2021-11-05 18:17:00|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636136230000|2021-11-05 18:17:10|1039.9|1034.9|1039.6|1034.6|1039.9|1034.9|1039.5|1034.5|5
1636136240000|2021-11-05 18:17:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636136260000|2021-11-05 18:17:40|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|5
1636136270000|2021-11-05 18:17:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636136280000|2021-11-05 18:18:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636136310000|2021-11-05 18:18:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636136340000|2021-11-05 18:19:00|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|5
1636136350000|2021-11-05 18:19:10|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|8
1636136400000|2021-11-05 18:20:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636136410000|2021-11-05 18:20:10|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|6
1636136420000|2021-11-05 18:20:20|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636136430000|2021-11-05 18:20:30|1039.3|1034.3|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|3
1636136440000|2021-11-05 18:20:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|6
1636136480000|2021-11-05 18:21:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|6
1636136500000|2021-11-05 18:21:40|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|3
1636136510000|2021-11-05 18:21:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636136520000|2021-11-05 18:22:00|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|17
1636136530000|2021-11-05 18:22:10|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636136540000|2021-11-05 18:22:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1636136550000|2021-11-05 18:22:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636136570000|2021-11-05 18:22:50|1040|1035|1040|1035|1040|1035|1039.9|1034.9|11
1636136580000|2021-11-05 18:23:00|1039.9|1034.9|1039.7|1034.7|1039.9|1034.9|1039.7|1034.7|2
1636136590000|2021-11-05 18:23:10|1039.8|1034.8|1039.9|1034.9|1040|1035|1039.7|1034.7|7
1636136620000|2021-11-05 18:23:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1636136640000|2021-11-05 18:24:00|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|3
1636136650000|2021-11-05 18:24:10|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|6
1636136660000|2021-11-05 18:24:20|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1636136670000|2021-11-05 18:24:30|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|4
1636136690000|2021-11-05 18:24:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.6|1034.6|5
1636136700000|2021-11-05 18:25:00|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|11
1636136710000|2021-11-05 18:25:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636136730000|2021-11-05 18:25:30|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|6
1636136740000|2021-11-05 18:25:40|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|8
1636136750000|2021-11-05 18:25:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636136760000|2021-11-05 18:26:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636136770000|2021-11-05 18:26:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636136780000|2021-11-05 18:26:20|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636136800000|2021-11-05 18:26:40|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|6
1636136820000|2021-11-05 18:27:00|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636136840000|2021-11-05 18:27:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1636136890000|2021-11-05 18:28:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|7
1636136900000|2021-11-05 18:28:20|1040|1035|1040|1035|1040.1|1035.1|1040|1035|15
1636136910000|2021-11-05 18:28:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|9
1636136920000|2021-11-05 18:28:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636136960000|2021-11-05 18:29:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636136970000|2021-11-05 18:29:30|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|15
1636136980000|2021-11-05 18:29:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636136990000|2021-11-05 18:29:50|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|7
1636137000000|2021-11-05 18:30:00|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|16
1636137010000|2021-11-05 18:30:10|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|12
1636137020000|2021-11-05 18:30:20|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|10
1636137030000|2021-11-05 18:30:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1636137040000|2021-11-05 18:30:40|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|15
1636137050000|2021-11-05 18:30:50|1040|1035|1040|1035|1040|1035|1040|1035|1
1636137060000|2021-11-05 18:31:00|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|3
1636137070000|2021-11-05 18:31:10|1040|1035|1040|1035|1040.1|1035.1|1040|1035|5
1636137100000|2021-11-05 18:31:40|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|6
1636137140000|2021-11-05 18:32:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636137150000|2021-11-05 18:32:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1636137160000|2021-11-05 18:32:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636137180000|2021-11-05 18:33:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1636137200000|2021-11-05 18:33:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636137210000|2021-11-05 18:33:30|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|4
1636137220000|2021-11-05 18:33:40|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|4
1636137240000|2021-11-05 18:34:00|1040.3|1035.3|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|3
1636137280000|2021-11-05 18:34:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636137290000|2021-11-05 18:34:50|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1636137300000|2021-11-05 18:35:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1636137320000|2021-11-05 18:35:20|1040|1035|1040|1035|1040.1|1035.1|1040|1035|7
1636137330000|2021-11-05 18:35:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1636137340000|2021-11-05 18:35:40|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|6
1636137350000|2021-11-05 18:35:50|1040|1035|1040.1|1035.1|1040.1|1035.1|1039.8|1034.8|14
1636137370000|2021-11-05 18:36:10|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636137420000|2021-11-05 18:37:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636137430000|2021-11-05 18:37:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636137440000|2021-11-05 18:37:20|1040|1035|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|6
1636137450000|2021-11-05 18:37:30|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1636137460000|2021-11-05 18:37:40|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636137470000|2021-11-05 18:37:50|1040|1035|1040|1035|1040|1035|1040|1035|1
1636137480000|2021-11-05 18:38:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1636137490000|2021-11-05 18:38:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1636137500000|2021-11-05 18:38:20|1039.9|1034.9|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|5
1636137510000|2021-11-05 18:38:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636137530000|2021-11-05 18:38:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|15
1636137540000|2021-11-05 18:39:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636137590000|2021-11-05 18:39:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636137610000|2021-11-05 18:40:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636137640000|2021-11-05 18:40:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636137650000|2021-11-05 18:40:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636137660000|2021-11-05 18:41:00|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1636137670000|2021-11-05 18:41:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636137700000|2021-11-05 18:41:40|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636137710000|2021-11-05 18:41:50|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636137720000|2021-11-05 18:42:00|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1636137730000|2021-11-05 18:42:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636137750000|2021-11-05 18:42:30|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636137760000|2021-11-05 18:42:40|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1636137770000|2021-11-05 18:42:50|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|4
1636137780000|2021-11-05 18:43:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|5
1636137830000|2021-11-05 18:43:50|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1636137840000|2021-11-05 18:44:00|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|4
1636137850000|2021-11-05 18:44:10|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|8
1636137860000|2021-11-05 18:44:20|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636137880000|2021-11-05 18:44:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636137890000|2021-11-05 18:44:50|1039|1034|1039|1034|1039|1034|1039|1034|1
1636137900000|2021-11-05 18:45:00|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636137920000|2021-11-05 18:45:20|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636137930000|2021-11-05 18:45:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636137950000|2021-11-05 18:45:50|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|3
1636137960000|2021-11-05 18:46:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|17
1636137970000|2021-11-05 18:46:10|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|8
1636137980000|2021-11-05 18:46:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636137990000|2021-11-05 18:46:30|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|5
1636138000000|2021-11-05 18:46:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1636138010000|2021-11-05 18:46:50|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|7
1636138020000|2021-11-05 18:47:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636138030000|2021-11-05 18:47:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636138040000|2021-11-05 18:47:20|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1636138050000|2021-11-05 18:47:30|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1636138060000|2021-11-05 18:47:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|3
1636138070000|2021-11-05 18:47:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|10
1636138080000|2021-11-05 18:48:00|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|7
1636138090000|2021-11-05 18:48:10|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|8
1636138110000|2021-11-05 18:48:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636138120000|2021-11-05 18:48:40|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1636138160000|2021-11-05 18:49:20|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636138170000|2021-11-05 18:49:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636138180000|2021-11-05 18:49:40|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|5
1636138190000|2021-11-05 18:49:50|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|8
1636138200000|2021-11-05 18:50:00|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|10
1636138210000|2021-11-05 18:50:10|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1636138270000|2021-11-05 18:51:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636138280000|2021-11-05 18:51:20|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|6
1636138290000|2021-11-05 18:51:30|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|3
1636138300000|2021-11-05 18:51:40|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|7
1636138310000|2021-11-05 18:51:50|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|9
1636138340000|2021-11-05 18:52:20|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1636138350000|2021-11-05 18:52:30|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636138360000|2021-11-05 18:52:40|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|11
1636138370000|2021-11-05 18:52:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636138380000|2021-11-05 18:53:00|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|5
1636138390000|2021-11-05 18:53:10|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|5
1636138400000|2021-11-05 18:53:20|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|12
1636138410000|2021-11-05 18:53:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636138420000|2021-11-05 18:53:40|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|4
1636138430000|2021-11-05 18:53:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|11
1636138440000|2021-11-05 18:54:00|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|13
1636138450000|2021-11-05 18:54:10|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|8
1636138460000|2021-11-05 18:54:20|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|12
1636138470000|2021-11-05 18:54:30|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|10
1636138490000|2021-11-05 18:54:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|4
1636138500000|2021-11-05 18:55:00|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|8
1636138520000|2021-11-05 18:55:20|1039|1034|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|16
1636138530000|2021-11-05 18:55:30|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636138540000|2021-11-05 18:55:40|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|8
1636138570000|2021-11-05 18:56:10|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|4
1636138580000|2021-11-05 18:56:20|1039|1034|1039|1034|1039|1034|1039|1034|1
1636138590000|2021-11-05 18:56:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636138610000|2021-11-05 18:56:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|10
1636138620000|2021-11-05 18:57:00|1039.1|1034.1|1039.4|1034.4|1039.4|1034.4|1039.1|1034.1|4
1636138630000|2021-11-05 18:57:10|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|5
1636138650000|2021-11-05 18:57:30|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|3
1636138660000|2021-11-05 18:57:40|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|9
1636138670000|2021-11-05 18:57:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636138690000|2021-11-05 18:58:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636138700000|2021-11-05 18:58:20|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|7
1636138710000|2021-11-05 18:58:30|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1636138720000|2021-11-05 18:58:40|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|4
1636138740000|2021-11-05 18:59:00|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|6
1636138750000|2021-11-05 18:59:10|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|10
1636138760000|2021-11-05 18:59:20|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|7
1636138770000|2021-11-05 18:59:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|6
1636138800000|2021-11-05 19:00:00|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1636138810000|2021-11-05 19:00:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636138870000|2021-11-05 19:01:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636138880000|2021-11-05 19:01:20|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|6
1636138890000|2021-11-05 19:01:30|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1636138900000|2021-11-05 19:01:40|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|16
1636138910000|2021-11-05 19:01:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|3
1636138920000|2021-11-05 19:02:00|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|7
1636138930000|2021-11-05 19:02:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|3
1636138940000|2021-11-05 19:02:20|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|6
1636138950000|2021-11-05 19:02:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636138970000|2021-11-05 19:02:50|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|6
1636138980000|2021-11-05 19:03:00|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|4
1636138990000|2021-11-05 19:03:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|7
1636139000000|2021-11-05 19:03:20|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636139030000|2021-11-05 19:03:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|7
1636139040000|2021-11-05 19:04:00|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636139090000|2021-11-05 19:04:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636139110000|2021-11-05 19:05:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|4
1636139120000|2021-11-05 19:05:20|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1636139130000|2021-11-05 19:05:30|1039.3|1034.3|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|5
1636139140000|2021-11-05 19:05:40|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|3
1636139150000|2021-11-05 19:05:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636139160000|2021-11-05 19:06:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|7
1636139170000|2021-11-05 19:06:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636139180000|2021-11-05 19:06:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636139200000|2021-11-05 19:06:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|4
1636139220000|2021-11-05 19:07:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636139230000|2021-11-05 19:07:10|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|10
1636139330000|2021-11-05 19:08:50|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|4
1636139340000|2021-11-05 19:09:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1636139350000|2021-11-05 19:09:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636139370000|2021-11-05 19:09:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636139380000|2021-11-05 19:09:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636139400000|2021-11-05 19:10:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636139410000|2021-11-05 19:10:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636139420000|2021-11-05 19:10:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636139430000|2021-11-05 19:10:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636139440000|2021-11-05 19:10:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1636139450000|2021-11-05 19:10:50|1040.2|1035.2|1039.9|1034.9|1040.2|1035.2|1039.9|1034.9|8
1636139460000|2021-11-05 19:11:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|15
1636139470000|2021-11-05 19:11:10|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|6
1636139480000|2021-11-05 19:11:20|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1636139490000|2021-11-05 19:11:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|11
1636139500000|2021-11-05 19:11:40|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|4
1636139520000|2021-11-05 19:12:00|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|4
1636139530000|2021-11-05 19:12:10|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1636139540000|2021-11-05 19:12:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636139550000|2021-11-05 19:12:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636139560000|2021-11-05 19:12:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|8
1636139570000|2021-11-05 19:12:50|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1636139580000|2021-11-05 19:13:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|11
1636139590000|2021-11-05 19:13:10|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1636139600000|2021-11-05 19:13:20|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636139610000|2021-11-05 19:13:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636139640000|2021-11-05 19:14:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636139650000|2021-11-05 19:14:10|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|4
1636139660000|2021-11-05 19:14:20|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|7
1636139670000|2021-11-05 19:14:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|12
1636139680000|2021-11-05 19:14:40|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|3
1636139690000|2021-11-05 19:14:50|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1636139700000|2021-11-05 19:15:00|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|6
1636139710000|2021-11-05 19:15:10|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|5
1636139740000|2021-11-05 19:15:40|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|3
1636139750000|2021-11-05 19:15:50|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.5|1034.5|4
1636139760000|2021-11-05 19:16:00|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|5
1636139770000|2021-11-05 19:16:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|3
1636139780000|2021-11-05 19:16:20|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636139790000|2021-11-05 19:16:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1636139800000|2021-11-05 19:16:40|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|4
1636139810000|2021-11-05 19:16:50|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1636139820000|2021-11-05 19:17:00|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|9
1636139830000|2021-11-05 19:17:10|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|10
1636139840000|2021-11-05 19:17:20|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1636139870000|2021-11-05 19:17:50|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|12
1636139880000|2021-11-05 19:18:00|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|8
1636139890000|2021-11-05 19:18:10|1039.3|1034.3|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|7
1636139900000|2021-11-05 19:18:20|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|6
1636139910000|2021-11-05 19:18:30|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1636139940000|2021-11-05 19:19:00|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|3
1636139990000|2021-11-05 19:19:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636140000000|2021-11-05 19:20:00|1039.7|1034.7|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|11
1636140010000|2021-11-05 19:20:10|1040|1035|1040|1035|1040|1035|1040|1035|1
1636140040000|2021-11-05 19:20:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|5
1636140050000|2021-11-05 19:20:50|1040|1035|1040.4|1035.4|1040.4|1035.4|1040|1035|5
1636140060000|2021-11-05 19:21:00|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|12
1636140070000|2021-11-05 19:21:10|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|9
1636140080000|2021-11-05 19:21:20|1040|1035|1040|1035|1040.1|1035.1|1040|1035|7
1636140090000|2021-11-05 19:21:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|9
1636140100000|2021-11-05 19:21:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636140110000|2021-11-05 19:21:50|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|4
1636140120000|2021-11-05 19:22:00|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|8
1636140130000|2021-11-05 19:22:10|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|12
1636140140000|2021-11-05 19:22:20|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|6
1636140150000|2021-11-05 19:22:30|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|4
1636140170000|2021-11-05 19:22:50|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|6
1636140180000|2021-11-05 19:23:00|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|6
1636140210000|2021-11-05 19:23:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1636140260000|2021-11-05 19:24:20|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636140280000|2021-11-05 19:24:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636140290000|2021-11-05 19:24:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636140300000|2021-11-05 19:25:00|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636140310000|2021-11-05 19:25:10|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1636140320000|2021-11-05 19:25:20|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|8
1636140330000|2021-11-05 19:25:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|6
1636140340000|2021-11-05 19:25:40|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.4|1035.4|8
1636140350000|2021-11-05 19:25:50|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|4
1636140360000|2021-11-05 19:26:00|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|9
1636140370000|2021-11-05 19:26:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|5
1636140380000|2021-11-05 19:26:20|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|9
1636140390000|2021-11-05 19:26:30|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|5
1636140410000|2021-11-05 19:26:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|5
1636140420000|2021-11-05 19:27:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|8
1636140440000|2021-11-05 19:27:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636140490000|2021-11-05 19:28:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|3
1636140530000|2021-11-05 19:28:50|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1636140610000|2021-11-05 19:30:10|1040.5|1035.5|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|8
1636140620000|2021-11-05 19:30:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636140650000|2021-11-05 19:30:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|5
1636140660000|2021-11-05 19:31:00|1040.5|1035.5|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|8
1636140690000|2021-11-05 19:31:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1636140700000|2021-11-05 19:31:40|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|5
1636140710000|2021-11-05 19:31:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|3
1636140720000|2021-11-05 19:32:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|8
1636140730000|2021-11-05 19:32:10|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|6
1636140740000|2021-11-05 19:32:20|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|4
1636140910000|2021-11-05 19:35:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|3
1636140920000|2021-11-05 19:35:20|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|2
1636140960000|2021-11-05 19:36:00|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|4
1636141010000|2021-11-05 19:36:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1636141030000|2021-11-05 19:37:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|12
1636141050000|2021-11-05 19:37:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636141060000|2021-11-05 19:37:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636141070000|2021-11-05 19:37:50|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1636141110000|2021-11-05 19:38:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636141120000|2021-11-05 19:38:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636141130000|2021-11-05 19:38:50|1041|1036|1041|1036|1041|1036|1041|1036|1
1636141140000|2021-11-05 19:39:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1636141150000|2021-11-05 19:39:10|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|6
1636141160000|2021-11-05 19:39:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|13
1636141170000|2021-11-05 19:39:30|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|11
1636141180000|2021-11-05 19:39:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|6
1636141210000|2021-11-05 19:40:10|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1636141220000|2021-11-05 19:40:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636141240000|2021-11-05 19:40:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|7
1636141250000|2021-11-05 19:40:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636141260000|2021-11-05 19:41:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636141290000|2021-11-05 19:41:30|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1636141330000|2021-11-05 19:42:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636141360000|2021-11-05 19:42:40|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636141370000|2021-11-05 19:42:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|4
1636141400000|2021-11-05 19:43:20|1040.4|1035.4|1040.5|1035.5|1040.7|1035.7|1040.4|1035.4|10
1636141410000|2021-11-05 19:43:30|1040.7|1035.7|1040.6|1035.6|1040.9|1035.9|1040.6|1035.6|5
1636141420000|2021-11-05 19:43:40|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|3
1636141430000|2021-11-05 19:43:50|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1636141440000|2021-11-05 19:44:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1636141470000|2021-11-05 19:44:30|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|4
1636141480000|2021-11-05 19:44:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636141500000|2021-11-05 19:45:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636141510000|2021-11-05 19:45:10|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|6
1636141520000|2021-11-05 19:45:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1636141540000|2021-11-05 19:45:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636141550000|2021-11-05 19:45:50|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|18
1636141560000|2021-11-05 19:46:00|1041|1036|1041|1036|1041|1036|1040.9|1035.9|5
1636141570000|2021-11-05 19:46:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636141580000|2021-11-05 19:46:20|1041|1036|1041|1036|1041|1036|1040.9|1035.9|3
1636141590000|2021-11-05 19:46:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|3
1636141610000|2021-11-05 19:46:50|1041|1036|1040.9|1035.9|1041|1036|1040.8|1035.8|12
1636141630000|2021-11-05 19:47:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1636141640000|2021-11-05 19:47:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1636141660000|2021-11-05 19:47:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636141680000|2021-11-05 19:48:00|1040.5|1035.5|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|3
1636141690000|2021-11-05 19:48:10|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1636141700000|2021-11-05 19:48:20|1040.5|1035.5|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|3
1636141710000|2021-11-05 19:48:30|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|6
1636141720000|2021-11-05 19:48:40|1040.1|1035.1|1040.3|1035.3|1040.5|1035.5|1040.1|1035.1|5
1636141730000|2021-11-05 19:48:50|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1636141740000|2021-11-05 19:49:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|6
1636141750000|2021-11-05 19:49:10|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|5
1636141760000|2021-11-05 19:49:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1636141770000|2021-11-05 19:49:30|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|2
1636141780000|2021-11-05 19:49:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|13
1636141790000|2021-11-05 19:49:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|4
1636141800000|2021-11-05 19:50:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|5
1636141810000|2021-11-05 19:50:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|13
1636141820000|2021-11-05 19:50:20|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|3
1636141830000|2021-11-05 19:50:30|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1636141840000|2021-11-05 19:50:40|1040|1035|1040.1|1035.1|1040.2|1035.2|1040|1035|10
1636141850000|2021-11-05 19:50:50|1040|1035|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|15
1636141860000|2021-11-05 19:51:00|1040|1035|1040|1035|1040|1035|1039.9|1034.9|11
1636141870000|2021-11-05 19:51:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636141880000|2021-11-05 19:51:20|1040|1035|1040.1|1035.1|1040.2|1035.2|1039.9|1034.9|10
1636141890000|2021-11-05 19:51:30|1040|1035|1039.9|1034.9|1040.1|1035.1|1039.9|1034.9|6
1636141900000|2021-11-05 19:51:40|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|4
1636141910000|2021-11-05 19:51:50|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636141920000|2021-11-05 19:52:00|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|8
1636141930000|2021-11-05 19:52:10|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|4
1636141940000|2021-11-05 19:52:20|1040|1035|1040|1035|1040|1035|1039.9|1034.9|7
1636141960000|2021-11-05 19:52:40|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|4
1636141970000|2021-11-05 19:52:50|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636141980000|2021-11-05 19:53:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636141990000|2021-11-05 19:53:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636142000000|2021-11-05 19:53:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636142010000|2021-11-05 19:53:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636142020000|2021-11-05 19:53:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636142030000|2021-11-05 19:53:50|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|5
1636142040000|2021-11-05 19:54:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|7
1636142060000|2021-11-05 19:54:20|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|7
1636142070000|2021-11-05 19:54:30|1040|1035|1040|1035|1040.1|1035.1|1039.9|1034.9|9
1636142080000|2021-11-05 19:54:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636142100000|2021-11-05 19:55:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1636142110000|2021-11-05 19:55:10|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1636142120000|2021-11-05 19:55:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636142130000|2021-11-05 19:55:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1636142140000|2021-11-05 19:55:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|9
1636142200000|2021-11-05 19:56:40|1040.2|1035.2|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|19
1636142210000|2021-11-05 19:56:50|1039.8|1034.8|1039.7|1034.7|1039.9|1034.9|1039.7|1034.7|5
1636142220000|2021-11-05 19:57:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|3
1636142230000|2021-11-05 19:57:10|1039.7|1034.7|1039.7|1034.7|1040|1035|1039.6|1034.6|12
1636142280000|2021-11-05 19:58:00|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|4
1636142290000|2021-11-05 19:58:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636142300000|2021-11-05 19:58:20|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|3
1636142310000|2021-11-05 19:58:30|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1636142320000|2021-11-05 19:58:40|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|6
1636142330000|2021-11-05 19:58:50|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|4
1636142340000|2021-11-05 19:59:00|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.3|1034.3|22
1636142350000|2021-11-05 19:59:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|18
1636142360000|2021-11-05 19:59:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|4
1636142380000|2021-11-05 19:59:40|1039.5|1034.5|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|8
1636142390000|2021-11-05 19:59:50|1039.7|1034.7|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|15
1636142400000|2021-11-05 20:00:00|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1636142410000|2021-11-05 20:00:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1636142420000|2021-11-05 20:00:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|4
1636142430000|2021-11-05 20:00:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636142440000|2021-11-05 20:00:40|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636142460000|2021-11-05 20:01:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636142470000|2021-11-05 20:01:10|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|5
1636142480000|2021-11-05 20:01:20|1039|1034|1039.2|1034.2|1039.2|1034.2|1039|1034|5
1636142490000|2021-11-05 20:01:30|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636142500000|2021-11-05 20:01:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636142510000|2021-11-05 20:01:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636142520000|2021-11-05 20:02:00|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|4
1636142570000|2021-11-05 20:02:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636142580000|2021-11-05 20:03:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636142600000|2021-11-05 20:03:20|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|3
1636142640000|2021-11-05 20:04:00|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|4
1636142650000|2021-11-05 20:04:10|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636142760000|2021-11-05 20:06:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636142850000|2021-11-05 20:07:30|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636143170000|2021-11-05 20:12:50|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636143290000|2021-11-05 20:14:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636143300000|2021-11-05 20:15:00|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636143320000|2021-11-05 20:15:20|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|3
1636143340000|2021-11-05 20:15:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636143390000|2021-11-05 20:16:30|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|4
1636143410000|2021-11-05 20:16:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636143450000|2021-11-05 20:17:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636143600000|2021-11-05 20:20:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636143610000|2021-11-05 20:20:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636143630000|2021-11-05 20:20:30|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1636143680000|2021-11-05 20:21:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636143950000|2021-11-05 20:25:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|3
1636143970000|2021-11-05 20:26:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636143990000|2021-11-05 20:26:30|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1636144030000|2021-11-05 20:27:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636144070000|2021-11-05 20:27:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636144080000|2021-11-05 20:28:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636144090000|2021-11-05 20:28:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1636144110000|2021-11-05 20:28:30|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1636144170000|2021-11-05 20:29:30|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636144260000|2021-11-05 20:31:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636144310000|2021-11-05 20:31:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636144430000|2021-11-05 20:33:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636144490000|2021-11-05 20:34:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636144500000|2021-11-05 20:35:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636144530000|2021-11-05 20:35:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636144540000|2021-11-05 20:35:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636144560000|2021-11-05 20:36:00|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1636144640000|2021-11-05 20:37:20|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636144910000|2021-11-05 20:41:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636144920000|2021-11-05 20:42:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636144980000|2021-11-05 20:43:00|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|3
1636145040000|2021-11-05 20:44:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1636145060000|2021-11-05 20:44:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636145070000|2021-11-05 20:44:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636145080000|2021-11-05 20:44:40|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636145090000|2021-11-05 20:44:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636145220000|2021-11-05 20:47:00|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636145250000|2021-11-05 20:47:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636145350000|2021-11-05 20:49:10|1039.8|1034.8|1039.4|1034.4|1039.8|1034.8|1039.4|1034.4|4
1636145360000|2021-11-05 20:49:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636145380000|2021-11-05 20:49:40|1039.6|1034.6|1039.3|1034.3|1039.6|1034.6|1039.3|1034.3|6
1636145390000|2021-11-05 20:49:50|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|4
1636145400000|2021-11-05 20:50:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1636145470000|2021-11-05 20:51:10|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|2
1636145490000|2021-11-05 20:51:30|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1636145500000|2021-11-05 20:51:40|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636145510000|2021-11-05 20:51:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636145550000|2021-11-05 20:52:30|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|3
1636145680000|2021-11-05 20:54:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636145710000|2021-11-05 20:55:10|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636145720000|2021-11-05 20:55:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1636145810000|2021-11-05 20:56:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1636145820000|2021-11-05 20:57:00|1039.5|1034.5|1039.8|1034.8|1039.9|1034.9|1039.5|1034.5|3
1636145830000|2021-11-05 20:57:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636145840000|2021-11-05 20:57:20|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636145860000|2021-11-05 20:57:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636145880000|2021-11-05 20:58:00|1039|1034|1038.6|1033.6|1039|1034|1038.6|1033.6|4
1636145910000|2021-11-05 20:58:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636145930000|2021-11-05 20:58:50|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1636329630000|2021-11-08 00:00:30|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1636329640000|2021-11-08 00:00:40|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1636329650000|2021-11-08 00:00:50|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|4
1636329660000|2021-11-08 00:01:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1636329670000|2021-11-08 00:01:10|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1636329700000|2021-11-08 00:01:40|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|2
1636329730000|2021-11-08 00:02:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041|1036|3
1636329750000|2021-11-08 00:02:30|1041|1036|1040.6|1035.6|1041|1036|1040.6|1035.6|2
1636329760000|2021-11-08 00:02:40|1040.5|1035.5|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|3
1636329770000|2021-11-08 00:02:50|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|3
1636329790000|2021-11-08 00:03:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636329800000|2021-11-08 00:03:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|9
1636329810000|2021-11-08 00:03:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636329840000|2021-11-08 00:04:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1636329850000|2021-11-08 00:04:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636329930000|2021-11-08 00:05:30|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1636329960000|2021-11-08 00:06:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636329970000|2021-11-08 00:06:10|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|4
1636329980000|2021-11-08 00:06:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|3
1636329990000|2021-11-08 00:06:30|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|4
1636330010000|2021-11-08 00:06:50|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1636330040000|2021-11-08 00:07:20|1040|1035|1039.7|1034.7|1040|1035|1039.6|1034.6|3
1636330050000|2021-11-08 00:07:30|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.1|1034.1|6
1636330060000|2021-11-08 00:07:40|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039|1034|3
1636330070000|2021-11-08 00:07:50|1039|1034|1039|1034|1039|1034|1039|1034|1
1636330080000|2021-11-08 00:08:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636330140000|2021-11-08 00:09:00|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636330160000|2021-11-08 00:09:20|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636330170000|2021-11-08 00:09:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636330180000|2021-11-08 00:09:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636330220000|2021-11-08 00:10:20|1039.3|1034.3|1039.1|1034.1|1039.4|1034.4|1039.1|1034.1|3
1636330240000|2021-11-08 00:10:40|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|5
1636330250000|2021-11-08 00:10:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636330290000|2021-11-08 00:11:30|1039|1034|1039|1034|1039|1034|1039|1034|1
1636330310000|2021-11-08 00:11:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1636330320000|2021-11-08 00:12:00|1039|1034|1039|1034|1039|1034|1039|1034|1
1636330330000|2021-11-08 00:12:10|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636330340000|2021-11-08 00:12:20|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1636330370000|2021-11-08 00:12:50|1039|1034|1039|1034|1039|1034|1039|1034|1
1636330380000|2021-11-08 00:13:00|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636330390000|2021-11-08 00:13:10|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039|1034|4
1636330400000|2021-11-08 00:13:20|1039|1034|1039|1034|1039|1034|1039|1034|1
1636330410000|2021-11-08 00:13:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1636330430000|2021-11-08 00:13:50|1039.1|1034.1|1039|1034|1039.2|1034.2|1039|1034|10
1636330440000|2021-11-08 00:14:00|1039.1|1034.1|1039|1034|1039.2|1034.2|1039|1034|4
1636330450000|2021-11-08 00:14:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636330490000|2021-11-08 00:14:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|4
1636330500000|2021-11-08 00:15:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|4
1636330540000|2021-11-08 00:15:40|1039|1034|1039|1034|1039|1034|1039|1034|1
1636330550000|2021-11-08 00:15:50|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636330570000|2021-11-08 00:16:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636330600000|2021-11-08 00:16:40|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636330620000|2021-11-08 00:17:00|1039|1034|1039|1034|1039|1034|1039|1034|1
1636330630000|2021-11-08 00:17:10|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|3
1636330640000|2021-11-08 00:17:20|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|4
1636330650000|2021-11-08 00:17:30|1039|1034|1038.8|1033.8|1039|1034|1038.8|1033.8|4
1636330660000|2021-11-08 00:17:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636330730000|2021-11-08 00:18:50|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1636330740000|2021-11-08 00:19:00|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636330770000|2021-11-08 00:19:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636330780000|2021-11-08 00:19:40|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|3
1636330790000|2021-11-08 00:19:50|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|2
1636330800000|2021-11-08 00:20:00|1039.3|1034.3|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|4
1636330820000|2021-11-08 00:20:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636330910000|2021-11-08 00:21:50|1039.2|1034.2|1039|1034|1039.2|1034.2|1039|1034|5
1636330920000|2021-11-08 00:22:00|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|4
1636330940000|2021-11-08 00:22:20|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636330960000|2021-11-08 00:22:40|1039|1034|1039|1034|1039|1034|1039|1034|1
1636330980000|2021-11-08 00:23:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1636330990000|2021-11-08 00:23:10|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636331000000|2021-11-08 00:23:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636331020000|2021-11-08 00:23:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|5
1636331030000|2021-11-08 00:23:50|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|4
1636331070000|2021-11-08 00:24:30|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|4
1636331090000|2021-11-08 00:24:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|4
1636331100000|2021-11-08 00:25:00|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1039|1034|4
1636331110000|2021-11-08 00:25:10|1039|1034|1039|1034|1039|1034|1039|1034|1
1636331120000|2021-11-08 00:25:20|1039.1|1034.1|1038.9|1033.9|1039.2|1034.2|1038.8|1033.8|6
1636331170000|2021-11-08 00:26:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1636331180000|2021-11-08 00:26:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636331210000|2021-11-08 00:26:50|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1636331220000|2021-11-08 00:27:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|7
1636331230000|2021-11-08 00:27:10|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|7
1636331240000|2021-11-08 00:27:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636331250000|2021-11-08 00:27:30|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636331260000|2021-11-08 00:27:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|7
1636331270000|2021-11-08 00:27:50|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|4
1636331280000|2021-11-08 00:28:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1636331290000|2021-11-08 00:28:10|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636331300000|2021-11-08 00:28:20|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636331310000|2021-11-08 00:28:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636331320000|2021-11-08 00:28:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|15
1636331330000|2021-11-08 00:28:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1636331340000|2021-11-08 00:29:00|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1636331350000|2021-11-08 00:29:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636331360000|2021-11-08 00:29:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|5
1636331370000|2021-11-08 00:29:30|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|6
1636331390000|2021-11-08 00:29:50|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|6
1636331400000|2021-11-08 00:30:00|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|11
1636331480000|2021-11-08 00:31:20|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1636331490000|2021-11-08 00:31:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1636331520000|2021-11-08 00:32:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1636331590000|2021-11-08 00:33:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1636331600000|2021-11-08 00:33:20|1039|1034|1039|1034|1039|1034|1039|1034|1
1636331650000|2021-11-08 00:34:10|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|2
1636331670000|2021-11-08 00:34:30|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1636331680000|2021-11-08 00:34:40|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636331700000|2021-11-08 00:35:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|11
1636331710000|2021-11-08 00:35:10|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|3
1636331770000|2021-11-08 00:36:10|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|4
1636331780000|2021-11-08 00:36:20|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|4
1636331790000|2021-11-08 00:36:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1636331800000|2021-11-08 00:36:40|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1636331810000|2021-11-08 00:36:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1636331880000|2021-11-08 00:38:00|1038.8|1033.8|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|6
1636331940000|2021-11-08 00:39:00|1038.8|1033.8|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|3
1636332010000|2021-11-08 00:40:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1636332030000|2021-11-08 00:40:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636332070000|2021-11-08 00:41:10|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1636332090000|2021-11-08 00:41:30|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1636332120000|2021-11-08 00:42:00|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636332150000|2021-11-08 00:42:30|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1636332160000|2021-11-08 00:42:40|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|4
1636332170000|2021-11-08 00:42:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636332180000|2021-11-08 00:43:00|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|4
1636332190000|2021-11-08 00:43:10|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1636332200000|2021-11-08 00:43:20|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1636332210000|2021-11-08 00:43:30|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|2
1636332220000|2021-11-08 00:43:40|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636332280000|2021-11-08 00:44:40|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1636332290000|2021-11-08 00:44:50|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|3
1636332300000|2021-11-08 00:45:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636332320000|2021-11-08 00:45:20|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636332330000|2021-11-08 00:45:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|3
1636332340000|2021-11-08 00:45:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636332360000|2021-11-08 00:46:00|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1636332370000|2021-11-08 00:46:10|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1636332390000|2021-11-08 00:46:30|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1636332400000|2021-11-08 00:46:40|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|14
1636332410000|2021-11-08 00:46:50|1038.2|1033.2|1038.5|1033.5|1038.5|1033.5|1038.2|1033.2|16
1636332420000|2021-11-08 00:47:00|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|3
1636332450000|2021-11-08 00:47:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1636332510000|2021-11-08 00:48:30|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1636332520000|2021-11-08 00:48:40|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1636332530000|2021-11-08 00:48:50|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|6
1636332540000|2021-11-08 00:49:00|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|4
1636332550000|2021-11-08 00:49:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636332560000|2021-11-08 00:49:20|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|10
1636332570000|2021-11-08 00:49:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|5
1636332590000|2021-11-08 00:49:50|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|3
1636332610000|2021-11-08 00:50:10|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|7
1636332620000|2021-11-08 00:50:20|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|28
1636332650000|2021-11-08 00:50:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1636332680000|2021-11-08 00:51:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1636332700000|2021-11-08 00:51:40|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1636332740000|2021-11-08 00:52:20|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636332750000|2021-11-08 00:52:30|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1636332760000|2021-11-08 00:52:40|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|4
1636332770000|2021-11-08 00:52:50|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636332780000|2021-11-08 00:53:00|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|5
1636332790000|2021-11-08 00:53:10|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|4
1636332800000|2021-11-08 00:53:20|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636332810000|2021-11-08 00:53:30|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636332830000|2021-11-08 00:53:50|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1636332850000|2021-11-08 00:54:10|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|3
1636332860000|2021-11-08 00:54:20|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|7
1636332870000|2021-11-08 00:54:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|3
1636332900000|2021-11-08 00:55:00|1037.7|1032.7|1037.3|1032.3|1037.7|1032.7|1037.2|1032.2|8
1636332910000|2021-11-08 00:55:10|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|7
1636332920000|2021-11-08 00:55:20|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|12
1636332930000|2021-11-08 00:55:30|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|2
1636332940000|2021-11-08 00:55:40|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|4
1636332950000|2021-11-08 00:55:50|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|4
1636332970000|2021-11-08 00:56:10|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|2
1636332980000|2021-11-08 00:56:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1636332990000|2021-11-08 00:56:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1636333010000|2021-11-08 00:56:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636333040000|2021-11-08 00:57:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1636333050000|2021-11-08 00:57:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1636333060000|2021-11-08 00:57:40|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1636333120000|2021-11-08 00:58:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1636333200000|2021-11-08 01:00:00|1036.9|1031.9|1037.1|1032.1|1037.3|1032.3|1036.9|1031.9|9
1636333210000|2021-11-08 01:00:10|1037.2|1032.2|1037.7|1032.7|1037.8|1032.8|1037.1|1032.1|11
1636333220000|2021-11-08 01:00:20|1037.6|1032.6|1037.1|1032.1|1037.6|1032.6|1037.1|1032.1|5
1636333230000|2021-11-08 01:00:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|5
1636333240000|2021-11-08 01:00:40|1037.1|1032.1|1036.7|1031.7|1037.1|1032.1|1036.7|1031.7|2
1636333250000|2021-11-08 01:00:50|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1636333290000|2021-11-08 01:01:30|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|6
1636333300000|2021-11-08 01:01:40|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1636333310000|2021-11-08 01:01:50|1037.1|1032.1|1037.6|1032.6|1037.6|1032.6|1037.1|1032.1|5
1636333320000|2021-11-08 01:02:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1636333350000|2021-11-08 01:02:30|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|3
1636333360000|2021-11-08 01:02:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1636333370000|2021-11-08 01:02:50|1038.3|1033.3|1038.7|1033.7|1038.7|1033.7|1038.3|1033.3|2
1636333380000|2021-11-08 01:03:00|1039.7|1034.7|1039.4|1034.4|1039.9|1034.9|1039.3|1034.3|5
1636333390000|2021-11-08 01:03:10|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1636333400000|2021-11-08 01:03:20|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1636333410000|2021-11-08 01:03:30|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|5
1636333420000|2021-11-08 01:03:40|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|5
1636333430000|2021-11-08 01:03:50|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1636333470000|2021-11-08 01:04:30|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636333480000|2021-11-08 01:04:40|1039.6|1034.6|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|5
1636333490000|2021-11-08 01:04:50|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|12
1636333500000|2021-11-08 01:05:00|1040|1035|1040.1|1035.1|1040.4|1035.4|1040|1035|9
1636333510000|2021-11-08 01:05:10|1040|1035|1040.3|1035.3|1040.3|1035.3|1040|1035|4
1636333540000|2021-11-08 01:05:40|1041|1036|1041.3|1036.3|1041.3|1036.3|1041|1036|2
1636333550000|2021-11-08 01:05:50|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041|1036|8
1636333560000|2021-11-08 01:06:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1040.6|1035.6|8
1636333570000|2021-11-08 01:06:10|1041|1036|1040.8|1035.8|1041|1036|1040.8|1035.8|3
1636333590000|2021-11-08 01:06:30|1041|1036|1041|1036|1041|1036|1041|1036|1
1636333600000|2021-11-08 01:06:40|1040.9|1035.9|1041.3|1036.3|1041.4|1036.4|1040.9|1035.9|13
1636333610000|2021-11-08 01:06:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636333620000|2021-11-08 01:07:00|1041.9|1036.9|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|8
1636333640000|2021-11-08 01:07:20|1042.4|1037.4|1042.3|1037.3|1042.8|1037.8|1042.3|1037.3|6
1636333650000|2021-11-08 01:07:30|1042.4|1037.4|1043.2|1038.2|1043.5|1038.5|1042.3|1037.3|10
1636333660000|2021-11-08 01:07:40|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636333670000|2021-11-08 01:07:50|1043.5|1038.5|1043.8|1038.8|1043.9|1038.9|1043.5|1038.5|7
1636333680000|2021-11-08 01:08:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|5
1636333690000|2021-11-08 01:08:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636333700000|2021-11-08 01:08:20|1043.7|1038.7|1043.9|1038.9|1044.3|1039.3|1043.7|1038.7|4
1636333710000|2021-11-08 01:08:30|1044|1039|1043.5|1038.5|1044|1039|1043.5|1038.5|6
1636333720000|2021-11-08 01:08:40|1043.7|1038.7|1044.1|1039.1|1044.1|1039.1|1043.7|1038.7|3
1636333730000|2021-11-08 01:08:50|1044.2|1039.2|1043.9|1038.9|1044.2|1039.2|1043.4|1038.4|9
1636333740000|2021-11-08 01:09:00|1044|1039|1043.6|1038.6|1044.1|1039.1|1043.6|1038.6|5
1636333750000|2021-11-08 01:09:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636333760000|2021-11-08 01:09:20|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636333770000|2021-11-08 01:09:30|1043.5|1038.5|1043.1|1038.1|1043.5|1038.5|1043.1|1038.1|5
1636333780000|2021-11-08 01:09:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|3
1636333790000|2021-11-08 01:09:50|1043.1|1038.1|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|3
1636333800000|2021-11-08 01:10:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|4
1636333810000|2021-11-08 01:10:10|1043.5|1038.5|1043|1038|1043.5|1038.5|1043|1038|4
1636333820000|2021-11-08 01:10:20|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1636333830000|2021-11-08 01:10:30|1042.9|1037.9|1042.2|1037.2|1042.9|1037.9|1042.2|1037.2|8
1636333840000|2021-11-08 01:10:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636333850000|2021-11-08 01:10:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1636333860000|2021-11-08 01:11:00|1042.5|1037.5|1043|1038|1043.3|1038.3|1042.5|1037.5|6
1636333870000|2021-11-08 01:11:10|1042.9|1037.9|1042.6|1037.6|1042.9|1037.9|1042.6|1037.6|4
1636333880000|2021-11-08 01:11:20|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.2|1037.2|7
1636333890000|2021-11-08 01:11:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|3
1636333920000|2021-11-08 01:12:00|1042|1037|1042|1037|1042|1037|1042|1037|1
1636333930000|2021-11-08 01:12:10|1041.8|1036.8|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|10
1636333940000|2021-11-08 01:12:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|5
1636333950000|2021-11-08 01:12:30|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|5
1636333960000|2021-11-08 01:12:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636333970000|2021-11-08 01:12:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1636333990000|2021-11-08 01:13:10|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1636334000000|2021-11-08 01:13:20|1042|1037|1042|1037|1042|1037|1042|1037|1
1636334010000|2021-11-08 01:13:30|1041.9|1036.9|1041.1|1036.1|1041.9|1036.9|1041.1|1036.1|4
1636334020000|2021-11-08 01:13:40|1041.3|1036.3|1041.9|1036.9|1041.9|1036.9|1041.2|1036.2|7
1636334040000|2021-11-08 01:14:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|6
1636334050000|2021-11-08 01:14:10|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1636334070000|2021-11-08 01:14:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1636334080000|2021-11-08 01:14:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1636334100000|2021-11-08 01:15:00|1042|1037|1042.1|1037.1|1042.4|1037.4|1042|1037|7
1636334190000|2021-11-08 01:16:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1636334200000|2021-11-08 01:16:40|1043|1038|1043.5|1038.5|1043.5|1038.5|1043|1038|3
1636334210000|2021-11-08 01:16:50|1043.6|1038.6|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|4
1636334220000|2021-11-08 01:17:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636334230000|2021-11-08 01:17:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1636334240000|2021-11-08 01:17:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1636334250000|2021-11-08 01:17:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636334260000|2021-11-08 01:17:40|1043.1|1038.1|1043|1038|1043.2|1038.2|1043|1038|10
1636334270000|2021-11-08 01:17:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|7
1636334280000|2021-11-08 01:18:00|1043|1038|1043|1038|1043.1|1038.1|1043|1038|5
1636334290000|2021-11-08 01:18:10|1042.8|1037.8|1043|1038|1043|1038|1042.8|1037.8|4
1636334300000|2021-11-08 01:18:20|1043.1|1038.1|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|3
1636334310000|2021-11-08 01:18:30|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636334320000|2021-11-08 01:18:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1636334330000|2021-11-08 01:18:50|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|2
1636334340000|2021-11-08 01:19:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636334350000|2021-11-08 01:19:10|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|5
1636334370000|2021-11-08 01:19:30|1043.5|1038.5|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|5
1636334380000|2021-11-08 01:19:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636334390000|2021-11-08 01:19:50|1043.3|1038.3|1043|1038|1043.3|1038.3|1043|1038|7
1636334400000|2021-11-08 01:20:00|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636334430000|2021-11-08 01:20:30|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1636334440000|2021-11-08 01:20:40|1044|1039|1044|1039|1044|1039|1043.9|1038.9|5
1636334470000|2021-11-08 01:21:10|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|3
1636334480000|2021-11-08 01:21:20|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|9
1636334490000|2021-11-08 01:21:30|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636334500000|2021-11-08 01:21:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|11
1636334510000|2021-11-08 01:21:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1636334520000|2021-11-08 01:22:00|1043.9|1038.9|1043.7|1038.7|1044|1039|1043.7|1038.7|6
1636334530000|2021-11-08 01:22:10|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|5
1636334540000|2021-11-08 01:22:20|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|4
1636334550000|2021-11-08 01:22:30|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1636334560000|2021-11-08 01:22:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636334570000|2021-11-08 01:22:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1636334580000|2021-11-08 01:23:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|6
1636334610000|2021-11-08 01:23:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636334650000|2021-11-08 01:24:10|1043.4|1038.4|1043|1038|1043.4|1038.4|1043|1038|3
1636334660000|2021-11-08 01:24:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636334680000|2021-11-08 01:24:40|1043|1038|1043|1038|1043.1|1038.1|1043|1038|3
1636334690000|2021-11-08 01:24:50|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1636334700000|2021-11-08 01:25:00|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|6
1636334710000|2021-11-08 01:25:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|5
1636334720000|2021-11-08 01:25:20|1042.8|1037.8|1042.7|1037.7|1042.9|1037.9|1042.6|1037.6|5
1636334730000|2021-11-08 01:25:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636334740000|2021-11-08 01:25:40|1042.6|1037.6|1042.2|1037.2|1042.6|1037.6|1042.1|1037.1|3
1636334790000|2021-11-08 01:26:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636334800000|2021-11-08 01:26:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636334810000|2021-11-08 01:26:50|1043|1038|1043|1038|1043|1038|1043|1038|1
1636334840000|2021-11-08 01:27:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636334860000|2021-11-08 01:27:40|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|2
1636334870000|2021-11-08 01:27:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1636334910000|2021-11-08 01:28:30|1042.9|1037.9|1043|1038|1043|1038|1042.8|1037.8|4
1636334920000|2021-11-08 01:28:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1636334930000|2021-11-08 01:28:50|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|4
1636334940000|2021-11-08 01:29:00|1043|1038|1043.1|1038.1|1043.2|1038.2|1043|1038|7
1636334950000|2021-11-08 01:29:10|1043.2|1038.2|1043|1038|1043.3|1038.3|1043|1038|3
1636334970000|2021-11-08 01:29:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|3
1636334980000|2021-11-08 01:29:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636334990000|2021-11-08 01:29:50|1043.2|1038.2|1043|1038|1043.2|1038.2|1042.9|1037.9|8
1636335000000|2021-11-08 01:30:00|1042.9|1037.9|1042.8|1037.8|1043|1038|1042.7|1037.7|8
1636335010000|2021-11-08 01:30:10|1042.9|1037.9|1042.7|1037.7|1043|1038|1042.7|1037.7|4
1636335040000|2021-11-08 01:30:40|1042.6|1037.6|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|3
1636335080000|2021-11-08 01:31:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636335110000|2021-11-08 01:31:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1636335120000|2021-11-08 01:32:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1636335130000|2021-11-08 01:32:10|1042.5|1037.5|1042.2|1037.2|1042.5|1037.5|1042.2|1037.2|2
1636335150000|2021-11-08 01:32:30|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1636335170000|2021-11-08 01:32:50|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|3
1636335180000|2021-11-08 01:33:00|1042|1037|1042|1037|1042|1037|1041.9|1036.9|3
1636335190000|2021-11-08 01:33:10|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1636335200000|2021-11-08 01:33:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636335260000|2021-11-08 01:34:20|1042|1037|1042|1037|1042|1037|1042|1037|1
1636335270000|2021-11-08 01:34:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636335280000|2021-11-08 01:34:40|1042|1037|1042|1037|1042|1037|1042|1037|1
1636335310000|2021-11-08 01:35:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1636335340000|2021-11-08 01:35:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1636335390000|2021-11-08 01:36:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636335400000|2021-11-08 01:36:40|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|4
1636335420000|2021-11-08 01:37:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1636335430000|2021-11-08 01:37:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1636335440000|2021-11-08 01:37:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1636335450000|2021-11-08 01:37:30|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|8
1636335460000|2021-11-08 01:37:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636335470000|2021-11-08 01:37:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1636335480000|2021-11-08 01:38:00|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1636335490000|2021-11-08 01:38:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|5
1636335500000|2021-11-08 01:38:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1636335510000|2021-11-08 01:38:30|1041.5|1036.5|1041|1036|1041.5|1036.5|1040.9|1035.9|3
1636335530000|2021-11-08 01:38:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636335570000|2021-11-08 01:39:30|1041.4|1036.4|1042|1037|1042.1|1037.1|1041.4|1036.4|5
1636335600000|2021-11-08 01:40:00|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|3
1636335610000|2021-11-08 01:40:10|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|4
1636335640000|2021-11-08 01:40:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636335700000|2021-11-08 01:41:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|5
1636335720000|2021-11-08 01:42:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636335730000|2021-11-08 01:42:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636335750000|2021-11-08 01:42:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636335850000|2021-11-08 01:44:10|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1636335870000|2021-11-08 01:44:30|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1636335880000|2021-11-08 01:44:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636335890000|2021-11-08 01:44:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636335910000|2021-11-08 01:45:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1636335920000|2021-11-08 01:45:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1636335930000|2021-11-08 01:45:30|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|3
1636335940000|2021-11-08 01:45:40|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|3
1636335950000|2021-11-08 01:45:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636335960000|2021-11-08 01:46:00|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|4
1636335970000|2021-11-08 01:46:10|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|4
1636335990000|2021-11-08 01:46:30|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|5
1636336000000|2021-11-08 01:46:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1636336020000|2021-11-08 01:47:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636336030000|2021-11-08 01:47:10|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|4
1636336040000|2021-11-08 01:47:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636336050000|2021-11-08 01:47:30|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1636336060000|2021-11-08 01:47:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|12
1636336070000|2021-11-08 01:47:50|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1636336080000|2021-11-08 01:48:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636336090000|2021-11-08 01:48:10|1041|1036|1041|1036|1041|1036|1041|1036|1
1636336110000|2021-11-08 01:48:30|1040.9|1035.9|1041.2|1036.2|1041.2|1036.2|1040.9|1035.9|6
1636336120000|2021-11-08 01:48:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636336130000|2021-11-08 01:48:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636336140000|2021-11-08 01:49:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636336180000|2021-11-08 01:49:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636336200000|2021-11-08 01:50:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636336300000|2021-11-08 01:51:40|1041|1036|1040.7|1035.7|1041|1036|1040.7|1035.7|3
1636336320000|2021-11-08 01:52:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636336330000|2021-11-08 01:52:10|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636336370000|2021-11-08 01:52:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636336380000|2021-11-08 01:53:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1636336410000|2021-11-08 01:53:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1636336420000|2021-11-08 01:53:40|1040.3|1035.3|1039.3|1034.3|1040.5|1035.5|1039.3|1034.3|5
1636336430000|2021-11-08 01:53:50|1039.4|1034.4|1039.7|1034.7|1039.7|1034.7|1039.4|1034.4|3
1636336460000|2021-11-08 01:54:20|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1636336470000|2021-11-08 01:54:30|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636336480000|2021-11-08 01:54:40|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1636336490000|2021-11-08 01:54:50|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1636336550000|2021-11-08 01:55:50|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|4
1636336560000|2021-11-08 01:56:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1636336590000|2021-11-08 01:56:30|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|2
1636336600000|2021-11-08 01:56:40|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1636336620000|2021-11-08 01:57:00|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1636336630000|2021-11-08 01:57:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1636336640000|2021-11-08 01:57:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1636336650000|2021-11-08 01:57:30|1039.8|1034.8|1040|1035|1040|1035|1039.8|1034.8|3
1636336670000|2021-11-08 01:57:50|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1636336680000|2021-11-08 01:58:00|1039.8|1034.8|1040.3|1035.3|1040.3|1035.3|1039.8|1034.8|5
1636336700000|2021-11-08 01:58:20|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1636336770000|2021-11-08 01:59:30|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1636336790000|2021-11-08 01:59:50|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1636336810000|2021-11-08 02:00:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636336820000|2021-11-08 02:00:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636336830000|2021-11-08 02:00:30|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1636336840000|2021-11-08 02:00:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|5
1636336850000|2021-11-08 02:00:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636336860000|2021-11-08 02:01:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636336890000|2021-11-08 02:01:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636336920000|2021-11-08 02:02:00|1041.3|1036.3|1040.8|1035.8|1041.3|1036.3|1040.8|1035.8|4
1636336930000|2021-11-08 02:02:10|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|4
1636336960000|2021-11-08 02:02:40|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636337020000|2021-11-08 02:03:40|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636337040000|2021-11-08 02:04:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636337050000|2021-11-08 02:04:10|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636337100000|2021-11-08 02:05:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1636337190000|2021-11-08 02:06:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636337210000|2021-11-08 02:06:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1636337220000|2021-11-08 02:07:00|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|2
1636337230000|2021-11-08 02:07:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636337240000|2021-11-08 02:07:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1636337250000|2021-11-08 02:07:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636337270000|2021-11-08 02:07:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636337280000|2021-11-08 02:08:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636337290000|2021-11-08 02:08:10|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1636337300000|2021-11-08 02:08:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636337310000|2021-11-08 02:08:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636337350000|2021-11-08 02:09:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1636337360000|2021-11-08 02:09:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636337420000|2021-11-08 02:10:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1636337480000|2021-11-08 02:11:20|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|3
1636337490000|2021-11-08 02:11:30|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|4
1636337520000|2021-11-08 02:12:00|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1636337560000|2021-11-08 02:12:40|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|8
1636337590000|2021-11-08 02:13:10|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|6
1636337600000|2021-11-08 02:13:20|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|6
1636337610000|2021-11-08 02:13:30|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1636337620000|2021-11-08 02:13:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636337630000|2021-11-08 02:13:50|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1636337640000|2021-11-08 02:14:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636337650000|2021-11-08 02:14:10|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|4
1636337660000|2021-11-08 02:14:20|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1636337670000|2021-11-08 02:14:30|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1636337680000|2021-11-08 02:14:40|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1636337690000|2021-11-08 02:14:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|7
1636337700000|2021-11-08 02:15:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|5
1636337710000|2021-11-08 02:15:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636337730000|2021-11-08 02:15:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1636337740000|2021-11-08 02:15:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1636337870000|2021-11-08 02:17:50|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1636337890000|2021-11-08 02:18:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636338090000|2021-11-08 02:21:30|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636338110000|2021-11-08 02:21:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636338120000|2021-11-08 02:22:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636338130000|2021-11-08 02:22:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636338140000|2021-11-08 02:22:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1636338150000|2021-11-08 02:22:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636338160000|2021-11-08 02:22:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636338170000|2021-11-08 02:22:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636338240000|2021-11-08 02:24:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|6
1636338290000|2021-11-08 02:24:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1636338300000|2021-11-08 02:25:00|1041.2|1036.2|1041.4|1036.4|1041.5|1036.5|1041.2|1036.2|3
1636338310000|2021-11-08 02:25:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636338340000|2021-11-08 02:25:40|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|6
1636338350000|2021-11-08 02:25:50|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|5
1636338380000|2021-11-08 02:26:20|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636338400000|2021-11-08 02:26:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636338420000|2021-11-08 02:27:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636338450000|2021-11-08 02:27:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1636338530000|2021-11-08 02:28:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636338540000|2021-11-08 02:29:00|1041.8|1036.8|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|2
1636338550000|2021-11-08 02:29:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1636338560000|2021-11-08 02:29:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|5
1636338570000|2021-11-08 02:29:30|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|6
1636338580000|2021-11-08 02:29:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636338600000|2021-11-08 02:30:00|1042.1|1037.1|1042.6|1037.6|1042.6|1037.6|1042.1|1037.1|5
1636338610000|2021-11-08 02:30:10|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636338620000|2021-11-08 02:30:20|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636338630000|2021-11-08 02:30:30|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|5
1636338660000|2021-11-08 02:31:00|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636338680000|2021-11-08 02:31:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636338690000|2021-11-08 02:31:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636338770000|2021-11-08 02:32:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636338810000|2021-11-08 02:33:30|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|3
1636338840000|2021-11-08 02:34:00|1043.3|1038.3|1043.4|1038.4|1043.5|1038.5|1043.2|1038.2|6
1636338900000|2021-11-08 02:35:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636338930000|2021-11-08 02:35:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636338960000|2021-11-08 02:36:00|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|3
1636338970000|2021-11-08 02:36:10|1043.7|1038.7|1044|1039|1044|1039|1043.7|1038.7|2
1636339000000|2021-11-08 02:36:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636339010000|2021-11-08 02:36:50|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1636339020000|2021-11-08 02:37:00|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|3
1636339030000|2021-11-08 02:37:10|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636339040000|2021-11-08 02:37:20|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636339080000|2021-11-08 02:38:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339090000|2021-11-08 02:38:10|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|5
1636339100000|2021-11-08 02:38:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1636339110000|2021-11-08 02:38:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339120000|2021-11-08 02:38:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1636339130000|2021-11-08 02:38:50|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|10
1636339140000|2021-11-08 02:39:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339180000|2021-11-08 02:39:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636339190000|2021-11-08 02:39:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636339270000|2021-11-08 02:41:10|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1636339280000|2021-11-08 02:41:20|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|2
1636339300000|2021-11-08 02:41:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339380000|2021-11-08 02:43:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636339390000|2021-11-08 02:43:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339400000|2021-11-08 02:43:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636339410000|2021-11-08 02:43:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339420000|2021-11-08 02:43:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636339440000|2021-11-08 02:44:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339460000|2021-11-08 02:44:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636339510000|2021-11-08 02:45:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339550000|2021-11-08 02:45:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636339560000|2021-11-08 02:46:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636339590000|2021-11-08 02:46:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636339620000|2021-11-08 02:47:00|1044|1039|1043.8|1038.8|1044|1039|1043.8|1038.8|5
1636339760000|2021-11-08 02:49:20|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|4
1636339770000|2021-11-08 02:49:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636339780000|2021-11-08 02:49:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1636339790000|2021-11-08 02:49:50|1043.5|1038.5|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|7
1636339800000|2021-11-08 02:50:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636339810000|2021-11-08 02:50:10|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043|1038|6
1636339830000|2021-11-08 02:50:30|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.6|1037.6|4
1636339840000|2021-11-08 02:50:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636339900000|2021-11-08 02:51:40|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1636339930000|2021-11-08 02:52:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636340100000|2021-11-08 02:55:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1636340130000|2021-11-08 02:55:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636340180000|2021-11-08 02:56:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1636340200000|2021-11-08 02:56:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1636340210000|2021-11-08 02:56:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636340230000|2021-11-08 02:57:10|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1636340270000|2021-11-08 02:57:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636340320000|2021-11-08 02:58:40|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636340350000|2021-11-08 02:59:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636340360000|2021-11-08 02:59:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|9
1636340370000|2021-11-08 02:59:30|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1636340380000|2021-11-08 02:59:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1636340390000|2021-11-08 02:59:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636340410000|2021-11-08 03:00:10|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1636340420000|2021-11-08 03:00:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636340430000|2021-11-08 03:00:30|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1636340470000|2021-11-08 03:01:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636340500000|2021-11-08 03:01:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636340570000|2021-11-08 03:02:50|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|4
1636340580000|2021-11-08 03:03:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1636340590000|2021-11-08 03:03:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636340640000|2021-11-08 03:04:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|5
1636340650000|2021-11-08 03:04:10|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636340660000|2021-11-08 03:04:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636340670000|2021-11-08 03:04:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636340700000|2021-11-08 03:05:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636340720000|2021-11-08 03:05:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636340750000|2021-11-08 03:05:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636340800000|2021-11-08 03:06:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636340820000|2021-11-08 03:07:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636340880000|2021-11-08 03:08:00|1043.1|1038.1|1043|1038|1043.2|1038.2|1043|1038|10
1636340890000|2021-11-08 03:08:10|1043.1|1038.1|1042.7|1037.7|1043.1|1038.1|1042.7|1037.7|7
1636340900000|2021-11-08 03:08:20|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1636340910000|2021-11-08 03:08:30|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1636340920000|2021-11-08 03:08:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636340940000|2021-11-08 03:09:00|1042.7|1037.7|1042.7|1037.7|1042.9|1037.9|1042.7|1037.7|4
1636340950000|2021-11-08 03:09:10|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1636340960000|2021-11-08 03:09:20|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|6
1636340980000|2021-11-08 03:09:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636341000000|2021-11-08 03:10:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636341010000|2021-11-08 03:10:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636341040000|2021-11-08 03:10:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636341050000|2021-11-08 03:10:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636341060000|2021-11-08 03:11:00|1042.7|1037.7|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|3
1636341090000|2021-11-08 03:11:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636341100000|2021-11-08 03:11:40|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|5
1636341110000|2021-11-08 03:11:50|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|2
1636341140000|2021-11-08 03:12:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636341200000|2021-11-08 03:13:20|1042.8|1037.8|1043|1038|1043|1038|1042.8|1037.8|2
1636341240000|2021-11-08 03:14:00|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.5|1037.5|2
1636341250000|2021-11-08 03:14:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|5
1636341260000|2021-11-08 03:14:20|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1636341280000|2021-11-08 03:14:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042|1037|7
1636341290000|2021-11-08 03:14:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636341300000|2021-11-08 03:15:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636341310000|2021-11-08 03:15:10|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1636341320000|2021-11-08 03:15:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636341330000|2021-11-08 03:15:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636341350000|2021-11-08 03:15:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636341390000|2021-11-08 03:16:30|1042|1037|1042|1037|1042|1037|1042|1037|1
1636341420000|2021-11-08 03:17:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1636341480000|2021-11-08 03:18:00|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.5|1036.5|3
1636341490000|2021-11-08 03:18:10|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|3
1636341560000|2021-11-08 03:19:20|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636341570000|2021-11-08 03:19:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1636341580000|2021-11-08 03:19:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636341600000|2021-11-08 03:20:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1636341660000|2021-11-08 03:21:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636341670000|2021-11-08 03:21:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636341680000|2021-11-08 03:21:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1636341700000|2021-11-08 03:21:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1636341710000|2021-11-08 03:21:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636341740000|2021-11-08 03:22:20|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636341770000|2021-11-08 03:22:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636341790000|2021-11-08 03:23:10|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636341800000|2021-11-08 03:23:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636341820000|2021-11-08 03:23:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636341870000|2021-11-08 03:24:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636342020000|2021-11-08 03:27:00|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|4
1636342110000|2021-11-08 03:28:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636342140000|2021-11-08 03:29:00|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|6
1636342150000|2021-11-08 03:29:10|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|4
1636342170000|2021-11-08 03:29:30|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1636342180000|2021-11-08 03:29:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|5
1636342190000|2021-11-08 03:29:50|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|6
1636342200000|2021-11-08 03:30:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636342230000|2021-11-08 03:30:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636342240000|2021-11-08 03:30:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1636342260000|2021-11-08 03:31:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1636342370000|2021-11-08 03:32:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636342420000|2021-11-08 03:33:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636342440000|2021-11-08 03:34:00|1042|1037|1042|1037|1042|1037|1042|1037|1
1636342480000|2021-11-08 03:34:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1636342500000|2021-11-08 03:35:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1636342520000|2021-11-08 03:35:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636342530000|2021-11-08 03:35:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636342540000|2021-11-08 03:35:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636342550000|2021-11-08 03:35:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636342560000|2021-11-08 03:36:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636342580000|2021-11-08 03:36:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636342590000|2021-11-08 03:36:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636342620000|2021-11-08 03:37:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636342630000|2021-11-08 03:37:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636342750000|2021-11-08 03:39:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636342760000|2021-11-08 03:39:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636342820000|2021-11-08 03:40:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636342850000|2021-11-08 03:40:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636342870000|2021-11-08 03:41:10|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|3
1636342890000|2021-11-08 03:41:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636342900000|2021-11-08 03:41:40|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|4
1636342910000|2021-11-08 03:41:50|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.6|1037.6|3
1636342920000|2021-11-08 03:42:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|5
1636342930000|2021-11-08 03:42:10|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1636342950000|2021-11-08 03:42:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636342960000|2021-11-08 03:42:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636342980000|2021-11-08 03:43:00|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|3
1636343140000|2021-11-08 03:45:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636343150000|2021-11-08 03:45:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636343160000|2021-11-08 03:46:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|2
1636343210000|2021-11-08 03:46:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1636343280000|2021-11-08 03:48:00|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1636343330000|2021-11-08 03:48:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636343350000|2021-11-08 03:49:10|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1636343520000|2021-11-08 03:52:00|1042|1037|1042|1037|1042|1037|1042|1037|1
1636343530000|2021-11-08 03:52:10|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|5
1636343550000|2021-11-08 03:52:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636343570000|2021-11-08 03:52:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636343630000|2021-11-08 03:53:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636343660000|2021-11-08 03:54:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636343780000|2021-11-08 03:56:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636343810000|2021-11-08 03:56:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1636343900000|2021-11-08 03:58:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636343910000|2021-11-08 03:58:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636343950000|2021-11-08 03:59:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636343980000|2021-11-08 03:59:40|1042.4|1037.4|1042.5|1037.5|1042.6|1037.6|1042.4|1037.4|3
1636343990000|2021-11-08 03:59:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636344010000|2021-11-08 04:00:10|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|3
1636344020000|2021-11-08 04:00:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636344030000|2021-11-08 04:00:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636344100000|2021-11-08 04:01:40|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1636344120000|2021-11-08 04:02:00|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|2
1636344160000|2021-11-08 04:02:40|1042.9|1037.9|1043.2|1038.2|1043.2|1038.2|1042.9|1037.9|3
1636344180000|2021-11-08 04:03:00|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1636344270000|2021-11-08 04:04:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636344280000|2021-11-08 04:04:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636344290000|2021-11-08 04:04:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636344300000|2021-11-08 04:05:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1636344310000|2021-11-08 04:05:10|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636344500000|2021-11-08 04:08:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636344520000|2021-11-08 04:08:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636344530000|2021-11-08 04:08:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1636344590000|2021-11-08 04:09:50|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|2
1636344610000|2021-11-08 04:10:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636344650000|2021-11-08 04:10:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636344660000|2021-11-08 04:11:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636344670000|2021-11-08 04:11:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1636344690000|2021-11-08 04:11:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636344700000|2021-11-08 04:11:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636344720000|2021-11-08 04:12:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636344730000|2021-11-08 04:12:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636344780000|2021-11-08 04:13:00|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636345020000|2021-11-08 04:17:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636345060000|2021-11-08 04:17:40|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1636345090000|2021-11-08 04:18:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636345100000|2021-11-08 04:18:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636345110000|2021-11-08 04:18:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636345170000|2021-11-08 04:19:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636345240000|2021-11-08 04:20:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1636345250000|2021-11-08 04:20:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636345260000|2021-11-08 04:21:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1636345270000|2021-11-08 04:21:10|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|5
1636345280000|2021-11-08 04:21:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636345290000|2021-11-08 04:21:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636345320000|2021-11-08 04:22:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636345400000|2021-11-08 04:23:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636345420000|2021-11-08 04:23:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1636345440000|2021-11-08 04:24:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636345470000|2021-11-08 04:24:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1636345480000|2021-11-08 04:24:40|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636345490000|2021-11-08 04:24:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636345500000|2021-11-08 04:25:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1636345530000|2021-11-08 04:25:30|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|4
1636345590000|2021-11-08 04:26:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636345600000|2021-11-08 04:26:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1636345620000|2021-11-08 04:27:00|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|3
1636345650000|2021-11-08 04:27:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636345690000|2021-11-08 04:28:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636345710000|2021-11-08 04:28:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636345800000|2021-11-08 04:30:00|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1636345860000|2021-11-08 04:31:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636345870000|2021-11-08 04:31:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1636345890000|2021-11-08 04:31:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636345920000|2021-11-08 04:32:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1636345930000|2021-11-08 04:32:10|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|5
1636345940000|2021-11-08 04:32:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636345950000|2021-11-08 04:32:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636345960000|2021-11-08 04:32:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636345980000|2021-11-08 04:33:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636346000000|2021-11-08 04:33:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636346050000|2021-11-08 04:34:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636346060000|2021-11-08 04:34:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636346070000|2021-11-08 04:34:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1636346080000|2021-11-08 04:34:40|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636346090000|2021-11-08 04:34:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636346130000|2021-11-08 04:35:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636346170000|2021-11-08 04:36:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636346210000|2021-11-08 04:36:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636346220000|2021-11-08 04:37:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1636346240000|2021-11-08 04:37:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636346250000|2021-11-08 04:37:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|6
1636346260000|2021-11-08 04:37:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636346280000|2021-11-08 04:38:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636346310000|2021-11-08 04:38:30|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|3
1636346340000|2021-11-08 04:39:00|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|3
1636346350000|2021-11-08 04:39:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1636346450000|2021-11-08 04:40:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636346520000|2021-11-08 04:42:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636346540000|2021-11-08 04:42:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636346550000|2021-11-08 04:42:30|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636346710000|2021-11-08 04:45:10|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1636346720000|2021-11-08 04:45:20|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1636346730000|2021-11-08 04:45:30|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|3
1636346740000|2021-11-08 04:45:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1636346750000|2021-11-08 04:45:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636346790000|2021-11-08 04:46:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636346810000|2021-11-08 04:46:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636346900000|2021-11-08 04:48:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636346920000|2021-11-08 04:48:40|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|2
1636346930000|2021-11-08 04:48:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636346940000|2021-11-08 04:49:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1636346950000|2021-11-08 04:49:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1636346960000|2021-11-08 04:49:20|1044|1039|1043.8|1038.8|1044|1039|1043.8|1038.8|2
1636347000000|2021-11-08 04:50:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|3
1636347010000|2021-11-08 04:50:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1636347040000|2021-11-08 04:50:40|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|4
1636347060000|2021-11-08 04:51:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636347130000|2021-11-08 04:52:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1636347140000|2021-11-08 04:52:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636347150000|2021-11-08 04:52:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|6
1636347160000|2021-11-08 04:52:40|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1636347170000|2021-11-08 04:52:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636347180000|2021-11-08 04:53:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1636347190000|2021-11-08 04:53:10|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1636347200000|2021-11-08 04:53:20|1044|1039|1044|1039|1044|1039|1044|1039|1
1636347220000|2021-11-08 04:53:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636347330000|2021-11-08 04:55:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636347380000|2021-11-08 04:56:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636347390000|2021-11-08 04:56:30|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|3
1636347400000|2021-11-08 04:56:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636347420000|2021-11-08 04:57:00|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1636347430000|2021-11-08 04:57:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|6
1636347450000|2021-11-08 04:57:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636347460000|2021-11-08 04:57:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|5
1636347500000|2021-11-08 04:58:20|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1636347510000|2021-11-08 04:58:30|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|6
1636347520000|2021-11-08 04:58:40|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|12
1636347530000|2021-11-08 04:58:50|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|8
1636347540000|2021-11-08 04:59:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|9
1636347550000|2021-11-08 04:59:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636347570000|2021-11-08 04:59:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636347580000|2021-11-08 04:59:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636347600000|2021-11-08 05:00:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636347630000|2021-11-08 05:00:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636347640000|2021-11-08 05:00:40|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636347650000|2021-11-08 05:00:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636347660000|2021-11-08 05:01:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1636347710000|2021-11-08 05:01:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636347720000|2021-11-08 05:02:00|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636347760000|2021-11-08 05:02:40|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|4
1636347790000|2021-11-08 05:03:10|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|7
1636347800000|2021-11-08 05:03:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636347810000|2021-11-08 05:03:30|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|8
1636347820000|2021-11-08 05:03:40|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1636347830000|2021-11-08 05:03:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636347850000|2021-11-08 05:04:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|7
1636347870000|2021-11-08 05:04:30|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|4
1636347880000|2021-11-08 05:04:40|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1636347900000|2021-11-08 05:05:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636347930000|2021-11-08 05:05:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636347940000|2021-11-08 05:05:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636347950000|2021-11-08 05:05:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|5
1636347960000|2021-11-08 05:06:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|5
1636347990000|2021-11-08 05:06:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636348080000|2021-11-08 05:08:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636348090000|2021-11-08 05:08:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636348110000|2021-11-08 05:08:30|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636348130000|2021-11-08 05:08:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636348140000|2021-11-08 05:09:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636348160000|2021-11-08 05:09:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636348170000|2021-11-08 05:09:30|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1636348190000|2021-11-08 05:09:50|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|4
1636348200000|2021-11-08 05:10:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636348220000|2021-11-08 05:10:20|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636348270000|2021-11-08 05:11:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636348290000|2021-11-08 05:11:30|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636348310000|2021-11-08 05:11:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|9
1636348320000|2021-11-08 05:12:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636348330000|2021-11-08 05:12:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1636348340000|2021-11-08 05:12:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1636348350000|2021-11-08 05:12:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1636348360000|2021-11-08 05:12:40|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1636348390000|2021-11-08 05:13:10|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1636348400000|2021-11-08 05:13:20|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1636348410000|2021-11-08 05:13:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1636348430000|2021-11-08 05:13:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636348480000|2021-11-08 05:14:40|1047.6|1042.6|1047.2|1042.2|1047.6|1042.6|1047.2|1042.2|6
1636348490000|2021-11-08 05:14:50|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1636348500000|2021-11-08 05:15:00|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.6|1042.6|4
1636348510000|2021-11-08 05:15:10|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|2
1636348520000|2021-11-08 05:15:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1636348560000|2021-11-08 05:16:00|1047.4|1042.4|1047.9|1042.9|1048|1043|1047.4|1042.4|4
1636348570000|2021-11-08 05:16:10|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1636348580000|2021-11-08 05:16:20|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636348590000|2021-11-08 05:16:30|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1636348600000|2021-11-08 05:16:40|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1636348700000|2021-11-08 05:18:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636348710000|2021-11-08 05:18:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636348720000|2021-11-08 05:18:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1636348770000|2021-11-08 05:19:30|1048|1043|1048|1043|1048|1043|1048|1043|1
1636348860000|2021-11-08 05:21:00|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1636348910000|2021-11-08 05:21:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636349010000|2021-11-08 05:23:30|1048|1043|1048|1043|1048|1043|1048|1043|1
1636349020000|2021-11-08 05:23:40|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1636349030000|2021-11-08 05:23:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|3
1636349040000|2021-11-08 05:24:00|1048|1043|1048.4|1043.4|1048.4|1043.4|1048|1043|3
1636349060000|2021-11-08 05:24:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636349070000|2021-11-08 05:24:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636349090000|2021-11-08 05:24:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636349100000|2021-11-08 05:25:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636349110000|2021-11-08 05:25:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1636349120000|2021-11-08 05:25:20|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|7
1636349130000|2021-11-08 05:25:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636349150000|2021-11-08 05:25:50|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|6
1636349160000|2021-11-08 05:26:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636349200000|2021-11-08 05:26:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636349210000|2021-11-08 05:26:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636349220000|2021-11-08 05:27:00|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636349230000|2021-11-08 05:27:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636349250000|2021-11-08 05:27:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1636349280000|2021-11-08 05:28:00|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636349290000|2021-11-08 05:28:10|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|2
1636349310000|2021-11-08 05:28:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1636349340000|2021-11-08 05:29:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636349380000|2021-11-08 05:29:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636349400000|2021-11-08 05:30:00|1048.8|1043.8|1049|1044|1049|1044|1048.8|1043.8|9
1636349410000|2021-11-08 05:30:10|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1636349420000|2021-11-08 05:30:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1636349430000|2021-11-08 05:30:30|1048.9|1043.9|1048.8|1043.8|1049|1044|1048.8|1043.8|4
1636349440000|2021-11-08 05:30:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|6
1636349460000|2021-11-08 05:31:00|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|8
1636349470000|2021-11-08 05:31:10|1048.5|1043.5|1048.5|1043.5|1048.7|1043.7|1048.4|1043.4|11
1636349490000|2021-11-08 05:31:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636349500000|2021-11-08 05:31:40|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1636349510000|2021-11-08 05:31:50|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|12
1636349520000|2021-11-08 05:32:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1636349530000|2021-11-08 05:32:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1636349540000|2021-11-08 05:32:20|1049|1044|1048.6|1043.6|1049|1044|1048.6|1043.6|3
1636349550000|2021-11-08 05:32:30|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|7
1636349560000|2021-11-08 05:32:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636349570000|2021-11-08 05:32:50|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|4
1636349580000|2021-11-08 05:33:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.2|1043.2|4
1636349600000|2021-11-08 05:33:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1636349610000|2021-11-08 05:33:30|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1048.2|1043.2|3
1636349620000|2021-11-08 05:33:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636349630000|2021-11-08 05:33:50|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|3
1636349640000|2021-11-08 05:34:00|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|4
1636349650000|2021-11-08 05:34:10|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1636349670000|2021-11-08 05:34:30|1048.8|1043.8|1048.7|1043.7|1048.9|1043.9|1048.5|1043.5|5
1636349690000|2021-11-08 05:34:50|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1636349700000|2021-11-08 05:35:00|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|4
1636349710000|2021-11-08 05:35:10|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1636349720000|2021-11-08 05:35:20|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636349730000|2021-11-08 05:35:30|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.3|1043.3|8
1636349740000|2021-11-08 05:35:40|1048.6|1043.6|1048.3|1043.3|1048.7|1043.7|1048.3|1043.3|14
1636349760000|2021-11-08 05:36:00|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|6
1636349770000|2021-11-08 05:36:10|1048.1|1043.1|1047.8|1042.8|1048.2|1043.2|1047.8|1042.8|6
1636349780000|2021-11-08 05:36:20|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1636349790000|2021-11-08 05:36:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1636349800000|2021-11-08 05:36:40|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1636349840000|2021-11-08 05:37:20|1047.3|1042.3|1047.4|1042.4|1047.4|1042.4|1047.3|1042.3|2
1636349870000|2021-11-08 05:37:50|1047.3|1042.3|1047.5|1042.5|1047.5|1042.5|1047.1|1042.1|5
1636349880000|2021-11-08 05:38:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636349890000|2021-11-08 05:38:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1636349920000|2021-11-08 05:38:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1636349930000|2021-11-08 05:38:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1636349940000|2021-11-08 05:39:00|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|3
1636349950000|2021-11-08 05:39:10|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|4
1636349960000|2021-11-08 05:39:20|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1636349980000|2021-11-08 05:39:40|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|3
1636350000000|2021-11-08 05:40:00|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636350030000|2021-11-08 05:40:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636350040000|2021-11-08 05:40:40|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1636350050000|2021-11-08 05:40:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636350060000|2021-11-08 05:41:00|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|4
1636350070000|2021-11-08 05:41:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636350090000|2021-11-08 05:41:30|1048|1043|1048|1043|1048|1043|1048|1043|1
1636350100000|2021-11-08 05:41:40|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.9|1042.9|3
1636350120000|2021-11-08 05:42:00|1048|1043|1048|1043|1048|1043|1048|1043|1
1636350160000|2021-11-08 05:42:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636350170000|2021-11-08 05:42:50|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1636350190000|2021-11-08 05:43:10|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1636350200000|2021-11-08 05:43:20|1048|1043|1048|1043|1048|1043|1048|1043|1
1636350230000|2021-11-08 05:43:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1636350240000|2021-11-08 05:44:00|1048|1043|1048|1043|1048|1043|1047.9|1042.9|3
1636350260000|2021-11-08 05:44:20|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1636350270000|2021-11-08 05:44:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636350290000|2021-11-08 05:44:50|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1636350300000|2021-11-08 05:45:00|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1636350310000|2021-11-08 05:45:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1636350330000|2021-11-08 05:45:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636350340000|2021-11-08 05:45:40|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1636350360000|2021-11-08 05:46:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636350370000|2021-11-08 05:46:10|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|2
1636350380000|2021-11-08 05:46:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636350400000|2021-11-08 05:46:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1636350420000|2021-11-08 05:47:00|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|4
1636350430000|2021-11-08 05:47:10|1047.8|1042.8|1048|1043|1048|1043|1047.8|1042.8|3
1636350440000|2021-11-08 05:47:20|1047.9|1042.9|1047.8|1042.8|1048|1043|1047.8|1042.8|5
1636350450000|2021-11-08 05:47:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|3
1636350470000|2021-11-08 05:47:50|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1636350480000|2021-11-08 05:48:00|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1636350510000|2021-11-08 05:48:30|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1636350520000|2021-11-08 05:48:40|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|2
1636350540000|2021-11-08 05:49:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|3
1636350550000|2021-11-08 05:49:10|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636350560000|2021-11-08 05:49:20|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|5
1636350580000|2021-11-08 05:49:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636350620000|2021-11-08 05:50:20|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|2
1636350660000|2021-11-08 05:51:00|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|4
1636350680000|2021-11-08 05:51:20|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1636350700000|2021-11-08 05:51:40|1048.2|1043.2|1049|1044|1049|1044|1048.2|1043.2|7
1636350710000|2021-11-08 05:51:50|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|7
1636350720000|2021-11-08 05:52:00|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1636350750000|2021-11-08 05:52:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|6
1636350760000|2021-11-08 05:52:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636350780000|2021-11-08 05:53:00|1048.4|1043.4|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|3
1636350790000|2021-11-08 05:53:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636350810000|2021-11-08 05:53:30|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636350820000|2021-11-08 05:53:40|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|2
1636350840000|2021-11-08 05:54:00|1048.5|1043.5|1048.6|1043.6|1048.7|1043.7|1048.3|1043.3|8
1636350860000|2021-11-08 05:54:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|5
1636350870000|2021-11-08 05:54:30|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|4
1636350880000|2021-11-08 05:54:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636350900000|2021-11-08 05:55:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636350910000|2021-11-08 05:55:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636350920000|2021-11-08 05:55:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636350940000|2021-11-08 05:55:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636350950000|2021-11-08 05:55:50|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|3
1636350960000|2021-11-08 05:56:00|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1636350970000|2021-11-08 05:56:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636350980000|2021-11-08 05:56:20|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636351000000|2021-11-08 05:56:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636351010000|2021-11-08 05:56:50|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636351030000|2021-11-08 05:57:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636351070000|2021-11-08 05:57:50|1049|1044|1049.4|1044.4|1049.4|1044.4|1049|1044|3
1636351080000|2021-11-08 05:58:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1636351090000|2021-11-08 05:58:10|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1636351100000|2021-11-08 05:58:20|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|2
1636351120000|2021-11-08 05:58:40|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|4
1636351180000|2021-11-08 05:59:40|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1049.5|1044.5|1
1636351190000|2021-11-08 05:59:50|1049.6|1044.6|1049.3|1044.3|1049.6|1044.6|1049.3|1044.3|6
1636351200000|2021-11-08 06:00:00|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1636351210000|2021-11-08 06:00:10|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|13
1636351220000|2021-11-08 06:00:20|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1636351230000|2021-11-08 06:00:30|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636351240000|2021-11-08 06:00:40|1049.6|1044.6|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|2
1636351260000|2021-11-08 06:01:00|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|7
1636351270000|2021-11-08 06:01:10|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1636351280000|2021-11-08 06:01:20|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.3|1044.3|5
1636351290000|2021-11-08 06:01:30|1049.3|1044.3|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|6
1636351300000|2021-11-08 06:01:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636351310000|2021-11-08 06:01:50|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1636351320000|2021-11-08 06:02:00|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|5
1636351330000|2021-11-08 06:02:10|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636351340000|2021-11-08 06:02:20|1048.6|1043.6|1048.9|1043.9|1048.9|1043.9|1048.6|1043.6|3
1636351380000|2021-11-08 06:03:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636351390000|2021-11-08 06:03:10|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636351400000|2021-11-08 06:03:20|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636351410000|2021-11-08 06:03:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636351430000|2021-11-08 06:03:50|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|3
1636351440000|2021-11-08 06:04:00|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1636351450000|2021-11-08 06:04:10|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1636351460000|2021-11-08 06:04:20|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.8|1043.8|5
1636351470000|2021-11-08 06:04:30|1049|1044|1049|1044|1049|1044|1049|1044|1
1636351480000|2021-11-08 06:04:40|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.9|1043.9|7
1636351500000|2021-11-08 06:05:00|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1636351510000|2021-11-08 06:05:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636351530000|2021-11-08 06:05:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636351540000|2021-11-08 06:05:40|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1636351550000|2021-11-08 06:05:50|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1636351560000|2021-11-08 06:06:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636351570000|2021-11-08 06:06:10|1048.7|1043.7|1048.9|1043.9|1049|1044|1048.7|1043.7|4
1636351580000|2021-11-08 06:06:20|1049|1044|1049|1044|1049|1044|1049|1044|1
1636351600000|2021-11-08 06:06:40|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1049.2|1044.2|1
1636351610000|2021-11-08 06:06:50|1049.1|1044.1|1049.2|1044.2|1049.2|1044.2|1049.1|1044.1|2
1636351620000|2021-11-08 06:07:00|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.9|1043.9|2
1636351670000|2021-11-08 06:07:50|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.7|1043.7|3
1636351680000|2021-11-08 06:08:00|1049|1044|1048.9|1043.9|1049|1044|1048.9|1043.9|6
1636351690000|2021-11-08 06:08:10|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1636351700000|2021-11-08 06:08:20|1048.3|1043.3|1048.4|1043.4|1048.6|1043.6|1048.3|1043.3|4
1636351710000|2021-11-08 06:08:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636351720000|2021-11-08 06:08:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636351730000|2021-11-08 06:08:50|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.4|1043.4|3
1636351740000|2021-11-08 06:09:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1636351760000|2021-11-08 06:09:20|1048.3|1043.3|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|2
1636351770000|2021-11-08 06:09:30|1048.1|1043.1|1047.8|1042.8|1048.1|1043.1|1047.8|1042.8|3
1636351790000|2021-11-08 06:09:50|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|3
1636351800000|2021-11-08 06:10:00|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1636351810000|2021-11-08 06:10:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636351820000|2021-11-08 06:10:20|1047.7|1042.7|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|3
1636351830000|2021-11-08 06:10:30|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1636351850000|2021-11-08 06:10:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1636351900000|2021-11-08 06:11:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|3
1636351920000|2021-11-08 06:12:00|1048|1043|1048|1043|1048|1043|1048|1043|1
1636351960000|2021-11-08 06:12:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636351970000|2021-11-08 06:12:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|2
1636352010000|2021-11-08 06:13:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1636352020000|2021-11-08 06:13:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1636352040000|2021-11-08 06:14:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1636352050000|2021-11-08 06:14:10|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1636352060000|2021-11-08 06:14:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1636352070000|2021-11-08 06:14:30|1048.9|1043.9|1049.1|1044.1|1049.1|1044.1|1048.9|1043.9|2
1636352090000|2021-11-08 06:14:50|1048.9|1043.9|1048.6|1043.6|1048.9|1043.9|1048.5|1043.5|3
1636352100000|2021-11-08 06:15:00|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|7
1636352110000|2021-11-08 06:15:10|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1636352120000|2021-11-08 06:15:20|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|7
1636352150000|2021-11-08 06:15:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1636352190000|2021-11-08 06:16:30|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|4
1636352200000|2021-11-08 06:16:40|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1636352230000|2021-11-08 06:17:10|1048.4|1043.4|1048.2|1043.2|1048.4|1043.4|1048.2|1043.2|3
1636352240000|2021-11-08 06:17:20|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1636352260000|2021-11-08 06:17:40|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636352290000|2021-11-08 06:18:10|1047.6|1042.6|1047.8|1042.8|1047.8|1042.8|1047.6|1042.6|4
1636352310000|2021-11-08 06:18:30|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1636352330000|2021-11-08 06:18:50|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|4
1636352340000|2021-11-08 06:19:00|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|7
1636352350000|2021-11-08 06:19:10|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1636352360000|2021-11-08 06:19:20|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1636352410000|2021-11-08 06:20:10|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636352420000|2021-11-08 06:20:20|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1636352430000|2021-11-08 06:20:30|1047.6|1042.6|1047.7|1042.7|1047.7|1042.7|1047.6|1042.6|2
1636352450000|2021-11-08 06:20:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636352460000|2021-11-08 06:21:00|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636352470000|2021-11-08 06:21:10|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1636352480000|2021-11-08 06:21:20|1048.1|1043.1|1047.8|1042.8|1048.1|1043.1|1047.8|1042.8|3
1636352490000|2021-11-08 06:21:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1636352500000|2021-11-08 06:21:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636352510000|2021-11-08 06:21:50|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|2
1636352520000|2021-11-08 06:22:00|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|4
1636352540000|2021-11-08 06:22:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048|1043|3
1636352560000|2021-11-08 06:22:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636352650000|2021-11-08 06:24:10|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636352660000|2021-11-08 06:24:20|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1636352680000|2021-11-08 06:24:40|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636352700000|2021-11-08 06:25:00|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|3
1636352720000|2021-11-08 06:25:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636352730000|2021-11-08 06:25:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1636352740000|2021-11-08 06:25:40|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636352750000|2021-11-08 06:25:50|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|3
1636352760000|2021-11-08 06:26:00|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|8
1636352770000|2021-11-08 06:26:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1636352780000|2021-11-08 06:26:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636352810000|2021-11-08 06:26:50|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1636352820000|2021-11-08 06:27:00|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1636352840000|2021-11-08 06:27:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|6
1636352850000|2021-11-08 06:27:30|1047.5|1042.5|1047.1|1042.1|1047.6|1042.6|1047.1|1042.1|4
1636352860000|2021-11-08 06:27:40|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1636352880000|2021-11-08 06:28:00|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1636352890000|2021-11-08 06:28:10|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1636352900000|2021-11-08 06:28:20|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1636352910000|2021-11-08 06:28:30|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1636352920000|2021-11-08 06:28:40|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1636352950000|2021-11-08 06:29:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636352970000|2021-11-08 06:29:30|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|2
1636352980000|2021-11-08 06:29:40|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1636353050000|2021-11-08 06:30:50|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636353060000|2021-11-08 06:31:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1636353070000|2021-11-08 06:31:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636353080000|2021-11-08 06:31:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636353300000|2021-11-08 06:35:00|1046|1041|1046|1041|1046|1041|1046|1041|1
1636353310000|2021-11-08 06:35:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636353330000|2021-11-08 06:35:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1636353430000|2021-11-08 06:37:10|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|5
1636353470000|2021-11-08 06:37:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636353520000|2021-11-08 06:38:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636353550000|2021-11-08 06:39:10|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|2
1636353560000|2021-11-08 06:39:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636353600000|2021-11-08 06:40:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636353610000|2021-11-08 06:40:10|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1636353620000|2021-11-08 06:40:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1636353630000|2021-11-08 06:40:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1636353640000|2021-11-08 06:40:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636353710000|2021-11-08 06:41:50|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|2
1636353720000|2021-11-08 06:42:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636353730000|2021-11-08 06:42:10|1045.6|1040.6|1046|1041|1046.1|1041.1|1045.6|1040.6|4
1636353790000|2021-11-08 06:43:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636353800000|2021-11-08 06:43:20|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1636353820000|2021-11-08 06:43:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1636353840000|2021-11-08 06:44:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636353880000|2021-11-08 06:44:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636353890000|2021-11-08 06:44:50|1045.5|1040.5|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|3
1636353900000|2021-11-08 06:45:00|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636353920000|2021-11-08 06:45:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636353990000|2021-11-08 06:46:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636354020000|2021-11-08 06:47:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636354080000|2021-11-08 06:48:00|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|3
1636354090000|2021-11-08 06:48:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636354120000|2021-11-08 06:48:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636354130000|2021-11-08 06:48:50|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1636354140000|2021-11-08 06:49:00|1044.3|1039.3|1043.9|1038.9|1044.3|1039.3|1043.9|1038.9|5
1636354150000|2021-11-08 06:49:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1636354160000|2021-11-08 06:49:20|1043.9|1038.9|1044|1039|1044.1|1039.1|1043.9|1038.9|3
1636354180000|2021-11-08 06:49:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1636354200000|2021-11-08 06:50:00|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636354330000|2021-11-08 06:52:10|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1636354500000|2021-11-08 06:55:00|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|2
1636354530000|2021-11-08 06:55:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636354540000|2021-11-08 06:55:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|6
1636354550000|2021-11-08 06:55:50|1044|1039|1044|1039|1044|1039|1044|1039|1
1636354590000|2021-11-08 06:56:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636354600000|2021-11-08 06:56:40|1044|1039|1044|1039|1044|1039|1044|1039|1
1636354710000|2021-11-08 06:58:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636354750000|2021-11-08 06:59:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636354790000|2021-11-08 06:59:50|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636354800000|2021-11-08 07:00:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636354810000|2021-11-08 07:00:10|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|6
1636354830000|2021-11-08 07:00:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1636354850000|2021-11-08 07:00:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1636354890000|2021-11-08 07:01:30|1044.4|1039.4|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|2
1636354900000|2021-11-08 07:01:40|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|2
1636354910000|2021-11-08 07:01:50|1044.6|1039.6|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|4
1636354940000|2021-11-08 07:02:20|1044.7|1039.7|1044.5|1039.5|1044.8|1039.8|1044.5|1039.5|4
1636354960000|2021-11-08 07:02:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636354970000|2021-11-08 07:02:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636354980000|2021-11-08 07:03:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1636354990000|2021-11-08 07:03:10|1044.7|1039.7|1044.8|1039.8|1044.9|1039.9|1044.7|1039.7|6
1636355000000|2021-11-08 07:03:20|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|4
1636355020000|2021-11-08 07:03:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636355030000|2021-11-08 07:03:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|6
1636355040000|2021-11-08 07:04:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636355060000|2021-11-08 07:04:20|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636355100000|2021-11-08 07:05:00|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|2
1636355110000|2021-11-08 07:05:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|3
1636355150000|2021-11-08 07:05:50|1044.6|1039.6|1044.9|1039.9|1044.9|1039.9|1044.6|1039.6|4
1636355160000|2021-11-08 07:06:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636355180000|2021-11-08 07:06:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636355200000|2021-11-08 07:06:40|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|2
1636355210000|2021-11-08 07:06:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636355220000|2021-11-08 07:07:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636355250000|2021-11-08 07:07:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636355280000|2021-11-08 07:08:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|4
1636355290000|2021-11-08 07:08:10|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.6|1039.6|3
1636355300000|2021-11-08 07:08:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636355310000|2021-11-08 07:08:30|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|2
1636355320000|2021-11-08 07:08:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636355330000|2021-11-08 07:08:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636355350000|2021-11-08 07:09:10|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|2
1636355360000|2021-11-08 07:09:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636355370000|2021-11-08 07:09:30|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|7
1636355380000|2021-11-08 07:09:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636355390000|2021-11-08 07:09:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636355410000|2021-11-08 07:10:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636355420000|2021-11-08 07:10:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|9
1636355480000|2021-11-08 07:11:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|8
1636355500000|2021-11-08 07:11:40|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636355510000|2021-11-08 07:11:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636355520000|2021-11-08 07:12:00|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|4
1636355530000|2021-11-08 07:12:10|1044.3|1039.3|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|6
1636355540000|2021-11-08 07:12:20|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1636355550000|2021-11-08 07:12:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636355570000|2021-11-08 07:12:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636355580000|2021-11-08 07:13:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636355590000|2021-11-08 07:13:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636355620000|2021-11-08 07:13:40|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1636355640000|2021-11-08 07:14:00|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|3
1636355670000|2021-11-08 07:14:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636355680000|2021-11-08 07:14:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636355690000|2021-11-08 07:14:50|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|6
1636355700000|2021-11-08 07:15:00|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636355710000|2021-11-08 07:15:10|1043.9|1038.9|1044.4|1039.4|1044.4|1039.4|1043.9|1038.9|5
1636355720000|2021-11-08 07:15:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636355730000|2021-11-08 07:15:30|1044.7|1039.7|1044.8|1039.8|1044.9|1039.9|1044.7|1039.7|5
1636355750000|2021-11-08 07:15:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636355760000|2021-11-08 07:16:00|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|3
1636355790000|2021-11-08 07:16:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636355820000|2021-11-08 07:17:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1636355830000|2021-11-08 07:17:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636355840000|2021-11-08 07:17:20|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|6
1636355850000|2021-11-08 07:17:30|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636355870000|2021-11-08 07:17:50|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1636355880000|2021-11-08 07:18:00|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|2
1636355900000|2021-11-08 07:18:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636355910000|2021-11-08 07:18:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636355960000|2021-11-08 07:19:20|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636355980000|2021-11-08 07:19:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636355990000|2021-11-08 07:19:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636356000000|2021-11-08 07:20:00|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1636356120000|2021-11-08 07:22:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1636356130000|2021-11-08 07:22:10|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|12
1636356140000|2021-11-08 07:22:20|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1636356150000|2021-11-08 07:22:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636356240000|2021-11-08 07:24:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636356260000|2021-11-08 07:24:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636356280000|2021-11-08 07:24:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636356300000|2021-11-08 07:25:00|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045|1040|4
1636356320000|2021-11-08 07:25:20|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1636356340000|2021-11-08 07:25:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1636356360000|2021-11-08 07:26:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|5
1636356370000|2021-11-08 07:26:10|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1636356380000|2021-11-08 07:26:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636356400000|2021-11-08 07:26:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1636356460000|2021-11-08 07:27:40|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1636356470000|2021-11-08 07:27:50|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1636356480000|2021-11-08 07:28:00|1045.7|1040.7|1045.3|1040.3|1045.7|1040.7|1045.3|1040.3|5
1636356500000|2021-11-08 07:28:20|1045.4|1040.4|1045.7|1040.7|1046.2|1041.2|1045.4|1040.4|7
1636356510000|2021-11-08 07:28:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1636356600000|2021-11-08 07:30:00|1046.2|1041.2|1045.9|1040.9|1046.4|1041.4|1045.9|1040.9|5
1636356650000|2021-11-08 07:30:50|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1636356660000|2021-11-08 07:31:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636356730000|2021-11-08 07:32:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636356750000|2021-11-08 07:32:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636356770000|2021-11-08 07:32:50|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.5|1040.5|7
1636356780000|2021-11-08 07:33:00|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|3
1636356800000|2021-11-08 07:33:20|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1636356810000|2021-11-08 07:33:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636356820000|2021-11-08 07:33:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1636356830000|2021-11-08 07:33:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636356840000|2021-11-08 07:34:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636356850000|2021-11-08 07:34:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636356930000|2021-11-08 07:35:30|1044.8|1039.8|1044.4|1039.4|1044.8|1039.8|1044.3|1039.3|3
1636356940000|2021-11-08 07:35:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636356950000|2021-11-08 07:35:50|1044|1039|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|5
1636356960000|2021-11-08 07:36:00|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.2|1039.2|4
1636356980000|2021-11-08 07:36:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636356990000|2021-11-08 07:36:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1636357000000|2021-11-08 07:36:40|1043.9|1038.9|1044.1|1039.1|1044.3|1039.3|1043.9|1038.9|7
1636357010000|2021-11-08 07:36:50|1044|1039|1043.7|1038.7|1044|1039|1043.7|1038.7|5
1636357020000|2021-11-08 07:37:00|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|3
1636357040000|2021-11-08 07:37:20|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|5
1636357060000|2021-11-08 07:37:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|8
1636357070000|2021-11-08 07:37:50|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|5
1636357080000|2021-11-08 07:38:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|4
1636357130000|2021-11-08 07:38:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636357140000|2021-11-08 07:39:00|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1636357150000|2021-11-08 07:39:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|3
1636357160000|2021-11-08 07:39:20|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|7
1636357200000|2021-11-08 07:40:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636357210000|2021-11-08 07:40:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636357220000|2021-11-08 07:40:20|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1636357260000|2021-11-08 07:41:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|6
1636357320000|2021-11-08 07:42:00|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|4
1636357330000|2021-11-08 07:42:10|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|3
1636357340000|2021-11-08 07:42:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636357350000|2021-11-08 07:42:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636357370000|2021-11-08 07:42:50|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1636357380000|2021-11-08 07:43:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1636357390000|2021-11-08 07:43:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|8
1636357410000|2021-11-08 07:43:30|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|2
1636357420000|2021-11-08 07:43:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1636357440000|2021-11-08 07:44:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636357490000|2021-11-08 07:44:50|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|4
1636357500000|2021-11-08 07:45:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636357540000|2021-11-08 07:45:40|1044.2|1039.2|1044.6|1039.6|1044.6|1039.6|1044.2|1039.2|3
1636357600000|2021-11-08 07:46:40|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1636357610000|2021-11-08 07:46:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1636357620000|2021-11-08 07:47:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|5
1636357640000|2021-11-08 07:47:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636357660000|2021-11-08 07:47:40|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636357740000|2021-11-08 07:49:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636357800000|2021-11-08 07:50:00|1044.9|1039.9|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|3
1636357840000|2021-11-08 07:50:40|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1636357860000|2021-11-08 07:51:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636357890000|2021-11-08 07:51:30|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.2|1039.2|4
1636357920000|2021-11-08 07:52:00|1044.4|1039.4|1044.4|1039.4|1044.6|1039.6|1044.3|1039.3|6
1636357930000|2021-11-08 07:52:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636357940000|2021-11-08 07:52:20|1044.7|1039.7|1045|1040|1045|1040|1044.7|1039.7|2
1636357970000|2021-11-08 07:52:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|6
1636357980000|2021-11-08 07:53:00|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|10
1636357990000|2021-11-08 07:53:10|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636358000000|2021-11-08 07:53:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|9
1636358010000|2021-11-08 07:53:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1636358030000|2021-11-08 07:53:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1636358040000|2021-11-08 07:54:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636358090000|2021-11-08 07:54:50|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1636358100000|2021-11-08 07:55:00|1044.8|1039.8|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|11
1636358120000|2021-11-08 07:55:20|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1636358220000|2021-11-08 07:57:00|1045|1040|1045|1040|1045|1040|1045|1040|1
1636358240000|2021-11-08 07:57:20|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1636358250000|2021-11-08 07:57:30|1045.7|1040.7|1046|1041|1046|1041|1045.7|1040.7|4
1636358260000|2021-11-08 07:57:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636358280000|2021-11-08 07:58:00|1045.8|1040.8|1045.9|1040.9|1046|1041|1045.8|1040.8|4
1636358290000|2021-11-08 07:58:10|1045.8|1040.8|1045.8|1040.8|1046|1041|1045.8|1040.8|11
1636358300000|2021-11-08 07:58:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1636358310000|2021-11-08 07:58:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1636358320000|2021-11-08 07:58:40|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1636358360000|2021-11-08 07:59:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636358370000|2021-11-08 07:59:30|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|2
1636358390000|2021-11-08 07:59:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1636358400000|2021-11-08 08:00:00|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|3
1636358410000|2021-11-08 08:00:10|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1636358420000|2021-11-08 08:00:20|1046|1041|1045.7|1040.7|1046|1041|1045.6|1040.6|14
1636358430000|2021-11-08 08:00:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1636358440000|2021-11-08 08:00:40|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|5
1636358450000|2021-11-08 08:00:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|10
1636358460000|2021-11-08 08:01:00|1045.5|1040.5|1045.7|1040.7|1045.8|1040.8|1045.5|1040.5|6
1636358470000|2021-11-08 08:01:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636358480000|2021-11-08 08:01:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|8
1636358490000|2021-11-08 08:01:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|5
1636358500000|2021-11-08 08:01:40|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|3
1636358510000|2021-11-08 08:01:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1636358520000|2021-11-08 08:02:00|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1636358530000|2021-11-08 08:02:10|1046.3|1041.3|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|3
1636358550000|2021-11-08 08:02:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636358560000|2021-11-08 08:02:40|1046.9|1041.9|1047|1042|1047|1042|1046.9|1041.9|2
1636358570000|2021-11-08 08:02:50|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.2|1042.2|3
1636358580000|2021-11-08 08:03:00|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1636358630000|2021-11-08 08:03:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1636358640000|2021-11-08 08:04:00|1047.1|1042.1|1047.4|1042.4|1047.4|1042.4|1047.1|1042.1|2
1636358650000|2021-11-08 08:04:10|1047.5|1042.5|1047.3|1042.3|1047.5|1042.5|1047.3|1042.3|3
1636358660000|2021-11-08 08:04:20|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|3
1636358670000|2021-11-08 08:04:30|1047.7|1042.7|1047.8|1042.8|1047.8|1042.8|1047.7|1042.7|2
1636358680000|2021-11-08 08:04:40|1048|1043|1048.2|1043.2|1048.2|1043.2|1048|1043|2
1636358700000|2021-11-08 08:05:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636358710000|2021-11-08 08:05:10|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.4|1043.4|4
1636358730000|2021-11-08 08:05:30|1048.6|1043.6|1048.3|1043.3|1048.6|1043.6|1048.2|1043.2|9
1636358740000|2021-11-08 08:05:40|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|9
1636358760000|2021-11-08 08:06:00|1048.2|1043.2|1047.7|1042.7|1048.2|1043.2|1047.7|1042.7|3
1636358770000|2021-11-08 08:06:10|1047.8|1042.8|1047.9|1042.9|1048|1043|1047.8|1042.8|4
1636358780000|2021-11-08 08:06:20|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|2
1636358790000|2021-11-08 08:06:30|1048|1043|1048.1|1043.1|1048.2|1043.2|1047.9|1042.9|10
1636358820000|2021-11-08 08:07:00|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|3
1636358840000|2021-11-08 08:07:20|1048.4|1043.4|1048.2|1043.2|1048.5|1043.5|1048.2|1043.2|7
1636358850000|2021-11-08 08:07:30|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636358860000|2021-11-08 08:07:40|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|6
1636358870000|2021-11-08 08:07:50|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|4
1636358880000|2021-11-08 08:08:00|1048.2|1043.2|1047.7|1042.7|1048.3|1043.3|1047.7|1042.7|6
1636358900000|2021-11-08 08:08:20|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.8|1042.8|5
1636358910000|2021-11-08 08:08:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|7
1636358920000|2021-11-08 08:08:40|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1047.7|1042.7|1
1636358940000|2021-11-08 08:09:00|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|4
1636358960000|2021-11-08 08:09:20|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1636358970000|2021-11-08 08:09:30|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.7|1042.7|2
1636358980000|2021-11-08 08:09:40|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636359000000|2021-11-08 08:10:00|1048|1043|1048.3|1043.3|1048.3|1043.3|1048|1043|4
1636359010000|2021-11-08 08:10:10|1048.2|1043.2|1048.3|1043.3|1048.3|1043.3|1048.2|1043.2|4
1636359020000|2021-11-08 08:10:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1636359030000|2021-11-08 08:10:30|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1636359040000|2021-11-08 08:10:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1636359050000|2021-11-08 08:10:50|1048.2|1043.2|1048.4|1043.4|1048.5|1043.5|1048.2|1043.2|9
1636359060000|2021-11-08 08:11:00|1048.3|1043.3|1048|1043|1048.3|1043.3|1048|1043|5
1636359070000|2021-11-08 08:11:10|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1636359080000|2021-11-08 08:11:20|1048.2|1043.2|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|4
1636359090000|2021-11-08 08:11:30|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1047.8|1042.8|1
1636359100000|2021-11-08 08:11:40|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1636359110000|2021-11-08 08:11:50|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1636359130000|2021-11-08 08:12:10|1048|1043|1048|1043|1048|1043|1048|1043|1
1636359170000|2021-11-08 08:12:50|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1636359180000|2021-11-08 08:13:00|1048|1043|1048|1043|1048|1043|1048|1043|1
1636359240000|2021-11-08 08:14:00|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|2
1636359300000|2021-11-08 08:15:00|1047.5|1042.5|1047.2|1042.2|1047.5|1042.5|1047.2|1042.2|2
1636359310000|2021-11-08 08:15:10|1047|1042|1047|1042|1047.1|1042.1|1047|1042|3
1636359320000|2021-11-08 08:15:20|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1636359360000|2021-11-08 08:16:00|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047.1|1042.1|4
1636359370000|2021-11-08 08:16:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1
1636359380000|2021-11-08 08:16:20|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|7
1636359390000|2021-11-08 08:16:30|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|7
1636359400000|2021-11-08 08:16:40|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|8
1636359410000|2021-11-08 08:16:50|1046.8|1041.8|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|4
1636359420000|2021-11-08 08:17:00|1046.8|1041.8|1046.6|1041.6|1046.9|1041.9|1046.6|1041.6|5
1636359430000|2021-11-08 08:17:10|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|2
1636359450000|2021-11-08 08:17:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1636359460000|2021-11-08 08:17:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1
1636359470000|2021-11-08 08:17:50|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1636359480000|2021-11-08 08:18:00|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|5
1636359520000|2021-11-08 08:18:40|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|3
1636359530000|2021-11-08 08:18:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1636359540000|2021-11-08 08:19:00|1046.5|1041.5|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|3
1636359550000|2021-11-08 08:19:10|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636359560000|2021-11-08 08:19:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636359580000|2021-11-08 08:19:40|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|2
1636359590000|2021-11-08 08:19:50|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1636359600000|2021-11-08 08:20:00|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|8
1636359610000|2021-11-08 08:20:10|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.6|1040.6|6
1636359620000|2021-11-08 08:20:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1636359630000|2021-11-08 08:20:30|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|6
1636359640000|2021-11-08 08:20:40|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1636359660000|2021-11-08 08:21:00|1045.5|1040.5|1045.2|1040.2|1045.5|1040.5|1045.2|1040.2|6
1636359670000|2021-11-08 08:21:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1636359700000|2021-11-08 08:21:40|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|4
1636359710000|2021-11-08 08:21:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636359720000|2021-11-08 08:22:00|1045|1040|1044.7|1039.7|1045|1040|1044.7|1039.7|4
1636359730000|2021-11-08 08:22:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636359750000|2021-11-08 08:22:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636359760000|2021-11-08 08:22:40|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|7
1636359780000|2021-11-08 08:23:00|1044.7|1039.7|1044.4|1039.4|1044.7|1039.7|1044.4|1039.4|4
1636359790000|2021-11-08 08:23:10|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|5
1636359800000|2021-11-08 08:23:20|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|3
1636359810000|2021-11-08 08:23:30|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|8
1636359830000|2021-11-08 08:23:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636359840000|2021-11-08 08:24:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636359850000|2021-11-08 08:24:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|6
1636359860000|2021-11-08 08:24:20|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|8
1636359870000|2021-11-08 08:24:30|1044.8|1039.8|1044.4|1039.4|1044.8|1039.8|1044.4|1039.4|6
1636359880000|2021-11-08 08:24:40|1044.5|1039.5|1044.8|1039.8|1044.8|1039.8|1044.5|1039.5|7
1636359890000|2021-11-08 08:24:50|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|5
1636359900000|2021-11-08 08:25:00|1044.8|1039.8|1044.5|1039.5|1044.8|1039.8|1044.5|1039.5|3
1636359910000|2021-11-08 08:25:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|4
1636359930000|2021-11-08 08:25:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636359940000|2021-11-08 08:25:40|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1636359970000|2021-11-08 08:26:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636359980000|2021-11-08 08:26:20|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1636359990000|2021-11-08 08:26:30|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1636360000000|2021-11-08 08:26:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636360020000|2021-11-08 08:27:00|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636360030000|2021-11-08 08:27:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636360040000|2021-11-08 08:27:20|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636360070000|2021-11-08 08:27:50|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1636360080000|2021-11-08 08:28:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1636360090000|2021-11-08 08:28:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636360100000|2021-11-08 08:28:20|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1636360110000|2021-11-08 08:28:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|10
1636360120000|2021-11-08 08:28:40|1044.9|1039.9|1045.1|1040.1|1045.2|1040.2|1044.9|1039.9|5
1636360130000|2021-11-08 08:28:50|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1636360140000|2021-11-08 08:29:00|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|10
1636360150000|2021-11-08 08:29:10|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1636360160000|2021-11-08 08:29:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|4
1636360170000|2021-11-08 08:29:30|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636360200000|2021-11-08 08:30:00|1044.9|1039.9|1044.4|1039.4|1044.9|1039.9|1044.4|1039.4|5
1636360210000|2021-11-08 08:30:10|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|2
1636360220000|2021-11-08 08:30:20|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636360230000|2021-11-08 08:30:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636360240000|2021-11-08 08:30:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1636360260000|2021-11-08 08:31:00|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1636360280000|2021-11-08 08:31:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636360290000|2021-11-08 08:31:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|5
1636360300000|2021-11-08 08:31:40|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1636360310000|2021-11-08 08:31:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|6
1636360320000|2021-11-08 08:32:00|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|4
1636360330000|2021-11-08 08:32:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|5
1636360340000|2021-11-08 08:32:20|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|5
1636360350000|2021-11-08 08:32:30|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636360370000|2021-11-08 08:32:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1636360380000|2021-11-08 08:33:00|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|11
1636360390000|2021-11-08 08:33:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|5
1636360400000|2021-11-08 08:33:20|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|5
1636360410000|2021-11-08 08:33:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|9
1636360420000|2021-11-08 08:33:40|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1636360430000|2021-11-08 08:33:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1636360440000|2021-11-08 08:34:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1636360450000|2021-11-08 08:34:10|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1636360500000|2021-11-08 08:35:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636360510000|2021-11-08 08:35:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|5
1636360520000|2021-11-08 08:35:20|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1636360540000|2021-11-08 08:35:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636360550000|2021-11-08 08:35:50|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1636360560000|2021-11-08 08:36:00|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.9|1039.9|5
1636360570000|2021-11-08 08:36:10|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|6
1636360590000|2021-11-08 08:36:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|6
1636360650000|2021-11-08 08:37:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636360680000|2021-11-08 08:38:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636360760000|2021-11-08 08:39:20|1045.1|1040.1|1044.6|1039.6|1045.1|1040.1|1044.6|1039.6|3
1636360770000|2021-11-08 08:39:30|1044.5|1039.5|1044.3|1039.3|1044.5|1039.5|1044.3|1039.3|3
1636360780000|2021-11-08 08:39:40|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1636360790000|2021-11-08 08:39:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636360810000|2021-11-08 08:40:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636360820000|2021-11-08 08:40:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636360860000|2021-11-08 08:41:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636360870000|2021-11-08 08:41:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636360900000|2021-11-08 08:41:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636360910000|2021-11-08 08:41:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636360930000|2021-11-08 08:42:10|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1636360940000|2021-11-08 08:42:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636360950000|2021-11-08 08:42:30|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1636360970000|2021-11-08 08:42:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|7
1636360990000|2021-11-08 08:43:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|10
1636361000000|2021-11-08 08:43:20|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|6
1636361030000|2021-11-08 08:43:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636361040000|2021-11-08 08:44:00|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1636361130000|2021-11-08 08:45:30|1044.3|1039.3|1045|1040|1045|1040|1044.3|1039.3|10
1636361140000|2021-11-08 08:45:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636361170000|2021-11-08 08:46:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636361510000|2021-11-08 08:51:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636361520000|2021-11-08 08:52:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636361530000|2021-11-08 08:52:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636361620000|2021-11-08 08:53:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636361630000|2021-11-08 08:53:50|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|7
1636361640000|2021-11-08 08:54:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|7
1636361660000|2021-11-08 08:54:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636361670000|2021-11-08 08:54:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1636361680000|2021-11-08 08:54:40|1045.7|1040.7|1045.4|1040.4|1045.8|1040.8|1045.4|1040.4|5
1636361690000|2021-11-08 08:54:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1636361700000|2021-11-08 08:55:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|4
1636361710000|2021-11-08 08:55:10|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|2
1636361720000|2021-11-08 08:55:20|1045|1040|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|4
1636361730000|2021-11-08 08:55:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1636361760000|2021-11-08 08:56:00|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|2
1636361810000|2021-11-08 08:56:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636361850000|2021-11-08 08:57:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636361940000|2021-11-08 08:59:00|1044.2|1039.2|1043.9|1038.9|1044.2|1039.2|1043.8|1038.8|6
1636361950000|2021-11-08 08:59:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|4
1636361980000|2021-11-08 08:59:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636361990000|2021-11-08 08:59:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1636362000000|2021-11-08 09:00:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1636362010000|2021-11-08 09:00:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1636362020000|2021-11-08 09:00:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1636362040000|2021-11-08 09:00:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636362050000|2021-11-08 09:00:50|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|5
1636362060000|2021-11-08 09:01:00|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1636362070000|2021-11-08 09:01:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636362080000|2021-11-08 09:01:20|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|6
1636362090000|2021-11-08 09:01:30|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1636362100000|2021-11-08 09:01:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1636362110000|2021-11-08 09:01:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636362120000|2021-11-08 09:02:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1636362130000|2021-11-08 09:02:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|5
1636362140000|2021-11-08 09:02:20|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|4
1636362160000|2021-11-08 09:02:40|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1636362170000|2021-11-08 09:02:50|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|3
1636362180000|2021-11-08 09:03:00|1043|1038|1043|1038|1043.1|1038.1|1043|1038|3
1636362190000|2021-11-08 09:03:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|3
1636362200000|2021-11-08 09:03:20|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1636362210000|2021-11-08 09:03:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636362220000|2021-11-08 09:03:40|1043.3|1038.3|1043|1038|1043.3|1038.3|1043|1038|4
1636362230000|2021-11-08 09:03:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1636362240000|2021-11-08 09:04:00|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|3
1636362250000|2021-11-08 09:04:10|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1636362270000|2021-11-08 09:04:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636362280000|2021-11-08 09:04:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1636362290000|2021-11-08 09:04:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|7
1636362300000|2021-11-08 09:05:00|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.1|1038.1|13
1636362310000|2021-11-08 09:05:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636362320000|2021-11-08 09:05:20|1043.1|1038.1|1042.7|1037.7|1043.1|1038.1|1042.7|1037.7|8
1636362330000|2021-11-08 09:05:30|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|3
1636362360000|2021-11-08 09:06:00|1042.8|1037.8|1043.1|1038.1|1043.2|1038.2|1042.8|1037.8|6
1636362370000|2021-11-08 09:06:10|1043.2|1038.2|1043.1|1038.1|1043.5|1038.5|1043.1|1038.1|10
1636362380000|2021-11-08 09:06:20|1043|1038|1043|1038|1043.1|1038.1|1043|1038|7
1636362390000|2021-11-08 09:06:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636362400000|2021-11-08 09:06:40|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1636362460000|2021-11-08 09:07:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636362480000|2021-11-08 09:08:00|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636362490000|2021-11-08 09:08:10|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|2
1636362500000|2021-11-08 09:08:20|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636362510000|2021-11-08 09:08:30|1043.8|1038.8|1044.2|1039.2|1044.2|1039.2|1043.8|1038.8|3
1636362560000|2021-11-08 09:09:20|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|2
1636362570000|2021-11-08 09:09:30|1044.6|1039.6|1044.9|1039.9|1044.9|1039.9|1044.6|1039.6|3
1636362580000|2021-11-08 09:09:40|1045|1040|1045|1040|1045.2|1040.2|1045|1040|5
1636362590000|2021-11-08 09:09:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636362600000|2021-11-08 09:10:00|1045|1040|1045|1040|1045|1040|1045|1040|1
1636362630000|2021-11-08 09:10:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636362640000|2021-11-08 09:10:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636362650000|2021-11-08 09:10:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636362660000|2021-11-08 09:11:00|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|10
1636362670000|2021-11-08 09:11:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|9
1636362690000|2021-11-08 09:11:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636362700000|2021-11-08 09:11:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|5
1636362710000|2021-11-08 09:11:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636362720000|2021-11-08 09:12:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.7|1039.7|4
1636362730000|2021-11-08 09:12:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636362740000|2021-11-08 09:12:20|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.8|1039.8|4
1636362770000|2021-11-08 09:12:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636362780000|2021-11-08 09:13:00|1045|1040|1045.2|1040.2|1045.3|1040.3|1045|1040|5
1636362790000|2021-11-08 09:13:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|8
1636362840000|2021-11-08 09:14:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636362870000|2021-11-08 09:14:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636362880000|2021-11-08 09:14:40|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1636362900000|2021-11-08 09:15:00|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|5
1636362910000|2021-11-08 09:15:10|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1046.2|1041.2|3
1636362930000|2021-11-08 09:15:30|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|2
1636362940000|2021-11-08 09:15:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1636362980000|2021-11-08 09:16:20|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1636362990000|2021-11-08 09:16:30|1046.6|1041.6|1046.9|1041.9|1046.9|1041.9|1046.6|1041.6|2
1636363020000|2021-11-08 09:17:00|1046.8|1041.8|1047.2|1042.2|1047.2|1042.2|1046.8|1041.8|7
1636363030000|2021-11-08 09:17:10|1047.1|1042.1|1047.2|1042.2|1047.2|1042.2|1047.1|1042.1|2
1636363040000|2021-11-08 09:17:20|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1636363070000|2021-11-08 09:17:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1636363080000|2021-11-08 09:18:00|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1636363090000|2021-11-08 09:18:10|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1636363130000|2021-11-08 09:18:50|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1636363140000|2021-11-08 09:19:00|1047|1042|1046.9|1041.9|1047.1|1042.1|1046.9|1041.9|10
1636363160000|2021-11-08 09:19:20|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1636363170000|2021-11-08 09:19:30|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|7
1636363180000|2021-11-08 09:19:40|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1636363190000|2021-11-08 09:19:50|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|9
1636363220000|2021-11-08 09:20:20|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046.6|1041.6|5
1636363260000|2021-11-08 09:21:00|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|2
1636363280000|2021-11-08 09:21:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|3
1636363290000|2021-11-08 09:21:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|6
1636363300000|2021-11-08 09:21:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1636363310000|2021-11-08 09:21:50|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1636363320000|2021-11-08 09:22:00|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|8
1636363350000|2021-11-08 09:22:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636363360000|2021-11-08 09:22:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636363380000|2021-11-08 09:23:00|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1636363390000|2021-11-08 09:23:10|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636363400000|2021-11-08 09:23:20|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1636363420000|2021-11-08 09:23:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1636363440000|2021-11-08 09:24:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1636363450000|2021-11-08 09:24:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1636363460000|2021-11-08 09:24:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1636363480000|2021-11-08 09:24:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1636363500000|2021-11-08 09:25:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636363510000|2021-11-08 09:25:10|1045.1|1040.1|1045|1040|1045.1|1040.1|1044.9|1039.9|4
1636363520000|2021-11-08 09:25:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|7
1636363530000|2021-11-08 09:25:30|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1636363540000|2021-11-08 09:25:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636363550000|2021-11-08 09:25:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636363560000|2021-11-08 09:26:00|1045.1|1040.1|1045|1040|1045.1|1040.1|1044.9|1039.9|4
1636363570000|2021-11-08 09:26:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636363580000|2021-11-08 09:26:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1636363600000|2021-11-08 09:26:40|1044.9|1039.9|1045.1|1040.1|1045.2|1040.2|1044.9|1039.9|4
1636363630000|2021-11-08 09:27:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636363640000|2021-11-08 09:27:20|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636363670000|2021-11-08 09:27:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636363710000|2021-11-08 09:28:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|2
1636363740000|2021-11-08 09:29:00|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1636363780000|2021-11-08 09:29:40|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|6
1636363800000|2021-11-08 09:30:00|1045.2|1040.2|1044.9|1039.9|1045.3|1040.3|1044.9|1039.9|4
1636363810000|2021-11-08 09:30:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636363830000|2021-11-08 09:30:30|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636363890000|2021-11-08 09:31:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636363930000|2021-11-08 09:32:10|1044.4|1039.4|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|4
1636363950000|2021-11-08 09:32:30|1044.4|1039.4|1044.2|1039.2|1044.4|1039.4|1044.2|1039.2|2
1636363960000|2021-11-08 09:32:40|1044|1039|1043.8|1038.8|1044|1039|1043.6|1038.6|6
1636363970000|2021-11-08 09:32:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636363980000|2021-11-08 09:33:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636364000000|2021-11-08 09:33:20|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|2
1636364010000|2021-11-08 09:33:30|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1636364020000|2021-11-08 09:33:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636364030000|2021-11-08 09:33:50|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1636364050000|2021-11-08 09:34:10|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636364060000|2021-11-08 09:34:20|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1636364080000|2021-11-08 09:34:40|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|10
1636364090000|2021-11-08 09:34:50|1043.9|1038.9|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|3
1636364100000|2021-11-08 09:35:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636364110000|2021-11-08 09:35:10|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|5
1636364120000|2021-11-08 09:35:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1636364130000|2021-11-08 09:35:30|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1636364140000|2021-11-08 09:35:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1636364150000|2021-11-08 09:35:50|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|4
1636364160000|2021-11-08 09:36:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636364180000|2021-11-08 09:36:20|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|2
1636364190000|2021-11-08 09:36:30|1043.9|1038.9|1044.4|1039.4|1044.4|1039.4|1043.9|1038.9|5
1636364200000|2021-11-08 09:36:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636364210000|2021-11-08 09:36:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636364230000|2021-11-08 09:37:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636364240000|2021-11-08 09:37:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636364250000|2021-11-08 09:37:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636364260000|2021-11-08 09:37:40|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636364270000|2021-11-08 09:37:50|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1636364280000|2021-11-08 09:38:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1636364290000|2021-11-08 09:38:10|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|3
1636364300000|2021-11-08 09:38:20|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636364310000|2021-11-08 09:38:30|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636364320000|2021-11-08 09:38:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|6
1636364330000|2021-11-08 09:38:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636364340000|2021-11-08 09:39:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636364350000|2021-11-08 09:39:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636364360000|2021-11-08 09:39:20|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636364370000|2021-11-08 09:39:30|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636364400000|2021-11-08 09:40:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636364410000|2021-11-08 09:40:10|1044.9|1039.9|1045|1040|1045.1|1040.1|1044.9|1039.9|3
1636364460000|2021-11-08 09:41:00|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|3
1636364470000|2021-11-08 09:41:10|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044|1039|4
1636364480000|2021-11-08 09:41:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1636364500000|2021-11-08 09:41:40|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1636364510000|2021-11-08 09:41:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|13
1636364520000|2021-11-08 09:42:00|1044.1|1039.1|1044|1039|1044.2|1039.2|1044|1039|11
1636364530000|2021-11-08 09:42:10|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|13
1636364540000|2021-11-08 09:42:20|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1636364550000|2021-11-08 09:42:30|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1636364560000|2021-11-08 09:42:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1636364570000|2021-11-08 09:42:50|1044.2|1039.2|1044|1039|1044.2|1039.2|1044|1039|2
1636364580000|2021-11-08 09:43:00|1043.9|1038.9|1043.6|1038.6|1043.9|1038.9|1043.6|1038.6|6
1636364590000|2021-11-08 09:43:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636364600000|2021-11-08 09:43:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1636364610000|2021-11-08 09:43:30|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636364640000|2021-11-08 09:44:00|1043|1038|1042.9|1037.9|1043|1038|1042.8|1037.8|5
1636364650000|2021-11-08 09:44:10|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1636364670000|2021-11-08 09:44:30|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|2
1636364680000|2021-11-08 09:44:40|1042.5|1037.5|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|19
1636364690000|2021-11-08 09:44:50|1042.5|1037.5|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|22
1636364700000|2021-11-08 09:45:00|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|11
1636364710000|2021-11-08 09:45:10|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1636364720000|2021-11-08 09:45:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636364730000|2021-11-08 09:45:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636364740000|2021-11-08 09:45:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636364750000|2021-11-08 09:45:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636364760000|2021-11-08 09:46:00|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|4
1636364780000|2021-11-08 09:46:20|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636364790000|2021-11-08 09:46:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1636364800000|2021-11-08 09:46:40|1042.5|1037.5|1041.7|1036.7|1042.7|1037.7|1041.7|1036.7|5
1636364820000|2021-11-08 09:47:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1636364850000|2021-11-08 09:47:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1636364870000|2021-11-08 09:47:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636364880000|2021-11-08 09:48:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636364890000|2021-11-08 09:48:10|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1636364900000|2021-11-08 09:48:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636364910000|2021-11-08 09:48:30|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1636364920000|2021-11-08 09:48:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1636364940000|2021-11-08 09:49:00|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|3
1636364950000|2021-11-08 09:49:10|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|5
1636364960000|2021-11-08 09:49:20|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1636364970000|2021-11-08 09:49:30|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1040.8|1035.8|4
1636364990000|2021-11-08 09:49:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1636365000000|2021-11-08 09:50:00|1040.9|1035.9|1041.3|1036.3|1041.3|1036.3|1040.9|1035.9|5
1636365010000|2021-11-08 09:50:10|1041.2|1036.2|1041|1036|1041.4|1036.4|1040.9|1035.9|8
1636365020000|2021-11-08 09:50:20|1040.9|1035.9|1041.4|1036.4|1041.5|1036.5|1040.9|1035.9|11
1636365030000|2021-11-08 09:50:30|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|3
1636365050000|2021-11-08 09:50:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|6
1636365060000|2021-11-08 09:51:00|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1636365070000|2021-11-08 09:51:10|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1636365090000|2021-11-08 09:51:30|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|3
1636365100000|2021-11-08 09:51:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1636365120000|2021-11-08 09:52:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1636365130000|2021-11-08 09:52:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1636365140000|2021-11-08 09:52:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636365160000|2021-11-08 09:52:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1636365170000|2021-11-08 09:52:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1636365220000|2021-11-08 09:53:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|8
1636365230000|2021-11-08 09:53:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1636365280000|2021-11-08 09:54:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|8
1636365290000|2021-11-08 09:54:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1636365350000|2021-11-08 09:55:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1636365390000|2021-11-08 09:56:30|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|3
1636365430000|2021-11-08 09:57:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1636365440000|2021-11-08 09:57:20|1041.6|1036.6|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|4
1636365470000|2021-11-08 09:57:50|1042.3|1037.3|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|3
1636365480000|2021-11-08 09:58:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|4
1636365490000|2021-11-08 09:58:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636365500000|2021-11-08 09:58:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636365510000|2021-11-08 09:58:30|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|4
1636365520000|2021-11-08 09:58:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636365530000|2021-11-08 09:58:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636365570000|2021-11-08 09:59:30|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1636365580000|2021-11-08 09:59:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636365590000|2021-11-08 09:59:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636365600000|2021-11-08 10:00:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|7
1636365610000|2021-11-08 10:00:10|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636365620000|2021-11-08 10:00:20|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1636365630000|2021-11-08 10:00:30|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|6
1636365640000|2021-11-08 10:00:40|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043|1038|8
1636365650000|2021-11-08 10:00:50|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1636365660000|2021-11-08 10:01:00|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|8
1636365670000|2021-11-08 10:01:10|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1636365680000|2021-11-08 10:01:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636365690000|2021-11-08 10:01:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636365710000|2021-11-08 10:01:50|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|2
1636365740000|2021-11-08 10:02:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|3
1636365760000|2021-11-08 10:02:40|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|5
1636365770000|2021-11-08 10:02:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|3
1636365780000|2021-11-08 10:03:00|1043.5|1038.5|1043|1038|1043.5|1038.5|1042.9|1037.9|6
1636365790000|2021-11-08 10:03:10|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1636365800000|2021-11-08 10:03:20|1043.2|1038.2|1042.8|1037.8|1043.2|1038.2|1042.8|1037.8|5
1636365810000|2021-11-08 10:03:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636365820000|2021-11-08 10:03:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636365830000|2021-11-08 10:03:50|1042.6|1037.6|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|4
1636365840000|2021-11-08 10:04:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636365850000|2021-11-08 10:04:10|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|5
1636365860000|2021-11-08 10:04:20|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1636365870000|2021-11-08 10:04:30|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1636365890000|2021-11-08 10:04:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|7
1636365920000|2021-11-08 10:05:20|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636365930000|2021-11-08 10:05:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636365960000|2021-11-08 10:06:00|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|4
1636366030000|2021-11-08 10:07:10|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1636366060000|2021-11-08 10:07:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1636366110000|2021-11-08 10:08:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636366160000|2021-11-08 10:09:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1636366220000|2021-11-08 10:10:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1636366260000|2021-11-08 10:11:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1636366270000|2021-11-08 10:11:10|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636366320000|2021-11-08 10:12:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1636366330000|2021-11-08 10:12:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636366340000|2021-11-08 10:12:20|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|3
1636366350000|2021-11-08 10:12:30|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636366380000|2021-11-08 10:13:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636366400000|2021-11-08 10:13:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|3
1636366420000|2021-11-08 10:13:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1636366430000|2021-11-08 10:13:50|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1636366510000|2021-11-08 10:15:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1636366550000|2021-11-08 10:15:50|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1636366560000|2021-11-08 10:16:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1636366580000|2021-11-08 10:16:20|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636366590000|2021-11-08 10:16:30|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1636366600000|2021-11-08 10:16:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1636366620000|2021-11-08 10:17:00|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|3
1636366640000|2021-11-08 10:17:20|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1636366650000|2021-11-08 10:17:30|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|2
1636366680000|2021-11-08 10:18:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636366690000|2021-11-08 10:18:10|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|5
1636366700000|2021-11-08 10:18:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636366710000|2021-11-08 10:18:30|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1636366720000|2021-11-08 10:18:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636366830000|2021-11-08 10:20:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636366900000|2021-11-08 10:21:40|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1636366970000|2021-11-08 10:22:50|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|3
1636367000000|2021-11-08 10:23:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636367010000|2021-11-08 10:23:30|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636367020000|2021-11-08 10:23:40|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|4
1636367030000|2021-11-08 10:23:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636367050000|2021-11-08 10:24:10|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636367060000|2021-11-08 10:24:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1636367100000|2021-11-08 10:25:00|1043.1|1038.1|1043|1038|1043.1|1038.1|1042.9|1037.9|4
1636367110000|2021-11-08 10:25:10|1042.9|1037.9|1042.6|1037.6|1042.9|1037.9|1042.6|1037.6|3
1636367150000|2021-11-08 10:25:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|3
1636367160000|2021-11-08 10:26:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1636367200000|2021-11-08 10:26:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636367210000|2021-11-08 10:26:50|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1636367220000|2021-11-08 10:27:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1636367270000|2021-11-08 10:27:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1636367280000|2021-11-08 10:28:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636367310000|2021-11-08 10:28:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636367340000|2021-11-08 10:29:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636367350000|2021-11-08 10:29:10|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636367360000|2021-11-08 10:29:20|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636367370000|2021-11-08 10:29:30|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636367390000|2021-11-08 10:29:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1636367400000|2021-11-08 10:30:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636367420000|2021-11-08 10:30:20|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1636367440000|2021-11-08 10:30:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636367450000|2021-11-08 10:30:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|6
1636367460000|2021-11-08 10:31:00|1043.4|1038.4|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|6
1636367480000|2021-11-08 10:31:20|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|4
1636367510000|2021-11-08 10:31:50|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1636367530000|2021-11-08 10:32:10|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|2
1636367550000|2021-11-08 10:32:30|1043.6|1038.6|1044.2|1039.2|1044.2|1039.2|1043.6|1038.6|3
1636367560000|2021-11-08 10:32:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636367600000|2021-11-08 10:33:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|9
1636367620000|2021-11-08 10:33:40|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|7
1636367630000|2021-11-08 10:33:50|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1636367640000|2021-11-08 10:34:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1636367660000|2021-11-08 10:34:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636367700000|2021-11-08 10:35:00|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|6
1636367760000|2021-11-08 10:36:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636367770000|2021-11-08 10:36:10|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636367790000|2021-11-08 10:36:30|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|5
1636367810000|2021-11-08 10:36:50|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1636367820000|2021-11-08 10:37:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636367870000|2021-11-08 10:37:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636367880000|2021-11-08 10:38:00|1043.8|1038.8|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|5
1636367920000|2021-11-08 10:38:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|9
1636367940000|2021-11-08 10:39:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|7
1636367950000|2021-11-08 10:39:10|1044.2|1039.2|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|3
1636367960000|2021-11-08 10:39:20|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1636367970000|2021-11-08 10:39:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636367980000|2021-11-08 10:39:40|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1636367990000|2021-11-08 10:39:50|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|6
1636368000000|2021-11-08 10:40:00|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|4
1636368010000|2021-11-08 10:40:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1636368030000|2021-11-08 10:40:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|5
1636368040000|2021-11-08 10:40:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|6
1636368050000|2021-11-08 10:40:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1636368060000|2021-11-08 10:41:00|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|12
1636368070000|2021-11-08 10:41:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636368080000|2021-11-08 10:41:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1636368090000|2021-11-08 10:41:30|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|16
1636368100000|2021-11-08 10:41:40|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|7
1636368130000|2021-11-08 10:42:10|1044.1|1039.1|1043.9|1038.9|1044.2|1039.2|1043.9|1038.9|11
1636368160000|2021-11-08 10:42:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1636368180000|2021-11-08 10:43:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1636368210000|2021-11-08 10:43:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636368220000|2021-11-08 10:43:40|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1636368240000|2021-11-08 10:44:00|1044|1039|1044.3|1039.3|1044.3|1039.3|1044|1039|6
1636368250000|2021-11-08 10:44:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1636368260000|2021-11-08 10:44:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636368270000|2021-11-08 10:44:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636368280000|2021-11-08 10:44:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636368300000|2021-11-08 10:45:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|5
1636368330000|2021-11-08 10:45:30|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|6
1636368340000|2021-11-08 10:45:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1636368360000|2021-11-08 10:46:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1636368370000|2021-11-08 10:46:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636368380000|2021-11-08 10:46:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636368410000|2021-11-08 10:46:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636368420000|2021-11-08 10:47:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636368460000|2021-11-08 10:47:40|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636368470000|2021-11-08 10:47:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636368480000|2021-11-08 10:48:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1636368490000|2021-11-08 10:48:10|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1636368500000|2021-11-08 10:48:20|1044.8|1039.8|1044.9|1039.9|1045|1040|1044.7|1039.7|5
1636368570000|2021-11-08 10:49:30|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1636368660000|2021-11-08 10:51:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1636368700000|2021-11-08 10:51:40|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|4
1636368720000|2021-11-08 10:52:00|1044.4|1039.4|1044|1039|1044.4|1039.4|1043.6|1038.6|10
1636368740000|2021-11-08 10:52:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636368770000|2021-11-08 10:52:50|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1636368780000|2021-11-08 10:53:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636368790000|2021-11-08 10:53:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636368800000|2021-11-08 10:53:20|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|4
1636368820000|2021-11-08 10:53:40|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1636368830000|2021-11-08 10:53:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636368840000|2021-11-08 10:54:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636368870000|2021-11-08 10:54:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636368880000|2021-11-08 10:54:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636368900000|2021-11-08 10:55:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1636368910000|2021-11-08 10:55:10|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1636368920000|2021-11-08 10:55:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1636368930000|2021-11-08 10:55:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|4
1636368980000|2021-11-08 10:56:20|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636368990000|2021-11-08 10:56:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1636369000000|2021-11-08 10:56:40|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1636369010000|2021-11-08 10:56:50|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044|1039|9
1636369020000|2021-11-08 10:57:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|5
1636369080000|2021-11-08 10:58:00|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636369090000|2021-11-08 10:58:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636369100000|2021-11-08 10:58:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636369110000|2021-11-08 10:58:30|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1636369120000|2021-11-08 10:58:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636369140000|2021-11-08 10:59:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636369210000|2021-11-08 11:00:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636369230000|2021-11-08 11:00:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636369240000|2021-11-08 11:00:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636369290000|2021-11-08 11:01:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636369300000|2021-11-08 11:01:40|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1636369320000|2021-11-08 11:02:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1636369360000|2021-11-08 11:02:40|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1636369380000|2021-11-08 11:03:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636369440000|2021-11-08 11:04:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636369480000|2021-11-08 11:04:40|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|3
1636369550000|2021-11-08 11:05:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|4
1636369560000|2021-11-08 11:06:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636369580000|2021-11-08 11:06:20|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636369610000|2021-11-08 11:06:50|1045.6|1040.6|1045.2|1040.2|1045.6|1040.6|1045.2|1040.2|3
1636369620000|2021-11-08 11:07:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636369630000|2021-11-08 11:07:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1636369650000|2021-11-08 11:07:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1636369660000|2021-11-08 11:07:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636369680000|2021-11-08 11:08:00|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|3
1636369700000|2021-11-08 11:08:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636369710000|2021-11-08 11:08:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636369740000|2021-11-08 11:09:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636369760000|2021-11-08 11:09:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636369780000|2021-11-08 11:09:40|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1636369790000|2021-11-08 11:09:50|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1636369820000|2021-11-08 11:10:20|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|4
1636369830000|2021-11-08 11:10:30|1045|1040|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|3
1636369850000|2021-11-08 11:10:50|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1636369860000|2021-11-08 11:11:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636369870000|2021-11-08 11:11:10|1045|1040|1045|1040|1045.1|1040.1|1045|1040|5
1636369880000|2021-11-08 11:11:20|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636369890000|2021-11-08 11:11:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636369910000|2021-11-08 11:11:50|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1636369920000|2021-11-08 11:12:00|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1636369930000|2021-11-08 11:12:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636369950000|2021-11-08 11:12:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1636369960000|2021-11-08 11:12:40|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|4
1636369970000|2021-11-08 11:12:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1636370000000|2021-11-08 11:13:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636370040000|2021-11-08 11:14:00|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636370050000|2021-11-08 11:14:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636370060000|2021-11-08 11:14:20|1045|1040|1045.2|1040.2|1045.2|1040.2|1045|1040|3
1636370070000|2021-11-08 11:14:30|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1636370080000|2021-11-08 11:14:40|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1636370090000|2021-11-08 11:14:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636370100000|2021-11-08 11:15:00|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|3
1636370110000|2021-11-08 11:15:10|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|2
1636370130000|2021-11-08 11:15:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636370180000|2021-11-08 11:16:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1636370200000|2021-11-08 11:16:40|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1636370210000|2021-11-08 11:16:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636370220000|2021-11-08 11:17:00|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636370250000|2021-11-08 11:17:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1636370270000|2021-11-08 11:17:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636370290000|2021-11-08 11:18:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636370300000|2021-11-08 11:18:20|1044.4|1039.4|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|3
1636370310000|2021-11-08 11:18:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636370350000|2021-11-08 11:19:10|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|5
1636370360000|2021-11-08 11:19:20|1044.5|1039.5|1043.9|1038.9|1044.5|1039.5|1043.9|1038.9|5
1636370370000|2021-11-08 11:19:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636370440000|2021-11-08 11:20:40|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1636370550000|2021-11-08 11:22:30|1044.1|1039.1|1043.4|1038.4|1044.1|1039.1|1043.3|1038.3|10
1636370560000|2021-11-08 11:22:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636370570000|2021-11-08 11:22:50|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1636370580000|2021-11-08 11:23:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|7
1636370600000|2021-11-08 11:23:20|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|6
1636370610000|2021-11-08 11:23:30|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1636370620000|2021-11-08 11:23:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636370630000|2021-11-08 11:23:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636370640000|2021-11-08 11:24:00|1043.4|1038.4|1043.5|1038.5|1043.6|1038.6|1043.2|1038.2|5
1636370650000|2021-11-08 11:24:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|7
1636370690000|2021-11-08 11:24:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1636370700000|2021-11-08 11:25:00|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|5
1636370710000|2021-11-08 11:25:10|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|9
1636370720000|2021-11-08 11:25:20|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1636370730000|2021-11-08 11:25:30|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1636370740000|2021-11-08 11:25:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1636370750000|2021-11-08 11:25:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|5
1636370760000|2021-11-08 11:26:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1636370790000|2021-11-08 11:26:30|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1636370800000|2021-11-08 11:26:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1636370810000|2021-11-08 11:26:50|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1636370820000|2021-11-08 11:27:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1636370870000|2021-11-08 11:27:50|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1636370880000|2021-11-08 11:28:00|1043.7|1038.7|1043.9|1038.9|1044|1039|1043.7|1038.7|5
1636370960000|2021-11-08 11:29:20|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636371010000|2021-11-08 11:30:10|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|2
1636371030000|2021-11-08 11:30:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1636371060000|2021-11-08 11:31:00|1043.7|1038.7|1043.4|1038.4|1043.7|1038.7|1043.4|1038.4|4
1636371100000|2021-11-08 11:31:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1636371140000|2021-11-08 11:32:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1636371150000|2021-11-08 11:32:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636371290000|2021-11-08 11:34:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636371300000|2021-11-08 11:35:00|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1636371310000|2021-11-08 11:35:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1636371330000|2021-11-08 11:35:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1636371360000|2021-11-08 11:36:00|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1636371380000|2021-11-08 11:36:20|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|4
1636371390000|2021-11-08 11:36:30|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636371400000|2021-11-08 11:36:40|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|4
1636371410000|2021-11-08 11:36:50|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|8
1636371420000|2021-11-08 11:37:00|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1636371470000|2021-11-08 11:37:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1636371480000|2021-11-08 11:38:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636371490000|2021-11-08 11:38:10|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|5
1636371500000|2021-11-08 11:38:20|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1636371520000|2021-11-08 11:38:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636371540000|2021-11-08 11:39:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636371580000|2021-11-08 11:39:40|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1636371590000|2021-11-08 11:39:50|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1636371600000|2021-11-08 11:40:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1636371630000|2021-11-08 11:40:30|1044|1039|1044|1039|1044|1039|1044|1039|1
1636371720000|2021-11-08 11:42:00|1043.9|1038.9|1043.9|1038.9|1044|1039|1043.9|1038.9|3
1636371730000|2021-11-08 11:42:10|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|4
1636371740000|2021-11-08 11:42:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636371770000|2021-11-08 11:42:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636371880000|2021-11-08 11:44:40|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1
1636371890000|2021-11-08 11:44:50|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1636371900000|2021-11-08 11:45:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1636371980000|2021-11-08 11:46:20|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1636372010000|2021-11-08 11:46:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1636372040000|2021-11-08 11:47:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1636372050000|2021-11-08 11:47:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636372070000|2021-11-08 11:47:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636372080000|2021-11-08 11:48:00|1044.6|1039.6|1044.8|1039.8|1044.9|1039.9|1044.6|1039.6|3
1636372090000|2021-11-08 11:48:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636372100000|2021-11-08 11:48:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636372120000|2021-11-08 11:48:40|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1636372130000|2021-11-08 11:48:50|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|3
1636372150000|2021-11-08 11:49:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1636372180000|2021-11-08 11:49:40|1045|1040|1044.9|1039.9|1045|1040|1044.8|1039.8|5
1636372190000|2021-11-08 11:49:50|1045|1040|1045|1040|1045|1040|1045|1040|1
1636372200000|2021-11-08 11:50:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636372230000|2021-11-08 11:50:30|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|5
1636372240000|2021-11-08 11:50:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636372250000|2021-11-08 11:50:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636372260000|2021-11-08 11:51:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636372270000|2021-11-08 11:51:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636372280000|2021-11-08 11:51:20|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|4
1636372300000|2021-11-08 11:51:40|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636372320000|2021-11-08 11:52:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636372340000|2021-11-08 11:52:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636372350000|2021-11-08 11:52:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636372360000|2021-11-08 11:52:40|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|4
1636372380000|2021-11-08 11:53:00|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636372390000|2021-11-08 11:53:10|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636372420000|2021-11-08 11:53:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1636372430000|2021-11-08 11:53:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636372490000|2021-11-08 11:54:50|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1636372500000|2021-11-08 11:55:00|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1636372510000|2021-11-08 11:55:10|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.8|1039.8|7
1636372520000|2021-11-08 11:55:20|1045|1040|1045|1040|1045|1040|1044.9|1039.9|7
1636372530000|2021-11-08 11:55:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636372540000|2021-11-08 11:55:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1636372580000|2021-11-08 11:56:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636372630000|2021-11-08 11:57:10|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|7
1636372640000|2021-11-08 11:57:20|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1636372730000|2021-11-08 11:58:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636372750000|2021-11-08 11:59:10|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1636372760000|2021-11-08 11:59:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|5
1636372780000|2021-11-08 11:59:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636372790000|2021-11-08 11:59:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|5
1636372800000|2021-11-08 12:00:00|1044.8|1039.8|1044.9|1039.9|1045|1040|1044.8|1039.8|4
1636372810000|2021-11-08 12:00:10|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1636372820000|2021-11-08 12:00:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1636372830000|2021-11-08 12:00:30|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636372840000|2021-11-08 12:00:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|9
1636372850000|2021-11-08 12:00:50|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1636372860000|2021-11-08 12:01:00|1045.2|1040.2|1045.6|1040.6|1045.6|1040.6|1045.2|1040.2|3
1636372870000|2021-11-08 12:01:10|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|3
1636372880000|2021-11-08 12:01:20|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1636372890000|2021-11-08 12:01:30|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|3
1636372900000|2021-11-08 12:01:40|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636372940000|2021-11-08 12:02:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1636372960000|2021-11-08 12:02:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1636372970000|2021-11-08 12:02:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636372980000|2021-11-08 12:03:00|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1636372990000|2021-11-08 12:03:10|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1636373020000|2021-11-08 12:03:40|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1
1636373040000|2021-11-08 12:04:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1636373050000|2021-11-08 12:04:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1636373070000|2021-11-08 12:04:30|1046.5|1041.5|1046.1|1041.1|1046.5|1041.5|1046.1|1041.1|3
1636373090000|2021-11-08 12:04:50|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|2
1636373100000|2021-11-08 12:05:00|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|6
1636373110000|2021-11-08 12:05:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|4
1636373130000|2021-11-08 12:05:30|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|2
1636373170000|2021-11-08 12:06:10|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636373210000|2021-11-08 12:06:50|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636373220000|2021-11-08 12:07:00|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1636373230000|2021-11-08 12:07:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1636373280000|2021-11-08 12:08:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636373300000|2021-11-08 12:08:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1636373310000|2021-11-08 12:08:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636373380000|2021-11-08 12:09:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636373390000|2021-11-08 12:09:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1636373400000|2021-11-08 12:10:00|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|3
1636373430000|2021-11-08 12:10:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636373480000|2021-11-08 12:11:20|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1636373490000|2021-11-08 12:11:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636373550000|2021-11-08 12:12:30|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|7
1636373590000|2021-11-08 12:13:10|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1636373610000|2021-11-08 12:13:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1636373620000|2021-11-08 12:13:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636373630000|2021-11-08 12:13:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636373650000|2021-11-08 12:14:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1636373750000|2021-11-08 12:15:50|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636373760000|2021-11-08 12:16:00|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1636373820000|2021-11-08 12:17:00|1045|1040|1045|1040|1045|1040|1045|1040|1
1636373830000|2021-11-08 12:17:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636373840000|2021-11-08 12:17:20|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1636373920000|2021-11-08 12:18:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636374010000|2021-11-08 12:20:10|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636374020000|2021-11-08 12:20:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636374040000|2021-11-08 12:20:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636374080000|2021-11-08 12:21:20|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|2
1636374110000|2021-11-08 12:21:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1636374120000|2021-11-08 12:22:00|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1636374130000|2021-11-08 12:22:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1636374160000|2021-11-08 12:22:40|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|3
1636374190000|2021-11-08 12:23:10|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1636374210000|2021-11-08 12:23:30|1046|1041|1046|1041|1046|1041|1046|1041|1
1636374240000|2021-11-08 12:24:00|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636374250000|2021-11-08 12:24:10|1046|1041|1046|1041|1046|1041|1045.9|1040.9|3
1636374260000|2021-11-08 12:24:20|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636374270000|2021-11-08 12:24:30|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1636374300000|2021-11-08 12:25:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636374330000|2021-11-08 12:25:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1636374340000|2021-11-08 12:25:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636374360000|2021-11-08 12:26:00|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|5
1636374370000|2021-11-08 12:26:10|1045.2|1040.2|1045.6|1040.6|1045.6|1040.6|1045.2|1040.2|4
1636374380000|2021-11-08 12:26:20|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|10
1636374390000|2021-11-08 12:26:30|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|3
1636374410000|2021-11-08 12:26:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636374420000|2021-11-08 12:27:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1636374440000|2021-11-08 12:27:20|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|2
1636374460000|2021-11-08 12:27:40|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1636374480000|2021-11-08 12:28:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636374490000|2021-11-08 12:28:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|4
1636374500000|2021-11-08 12:28:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1636374510000|2021-11-08 12:28:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636374530000|2021-11-08 12:28:50|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1636374540000|2021-11-08 12:29:00|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|4
1636374570000|2021-11-08 12:29:30|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636374590000|2021-11-08 12:29:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1636374600000|2021-11-08 12:30:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1636374610000|2021-11-08 12:30:10|1045.5|1040.5|1045.3|1040.3|1045.5|1040.5|1045.3|1040.3|2
1636374620000|2021-11-08 12:30:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1636374630000|2021-11-08 12:30:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|5
1636374640000|2021-11-08 12:30:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1636374650000|2021-11-08 12:30:50|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1636374670000|2021-11-08 12:31:10|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|2
1636374680000|2021-11-08 12:31:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636374690000|2021-11-08 12:31:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636374710000|2021-11-08 12:31:50|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1636374740000|2021-11-08 12:32:20|1045.6|1040.6|1045.9|1040.9|1045.9|1040.9|1045.6|1040.6|4
1636374750000|2021-11-08 12:32:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1636374760000|2021-11-08 12:32:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1636374770000|2021-11-08 12:32:50|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|13
1636374780000|2021-11-08 12:33:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636374790000|2021-11-08 12:33:10|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1636374800000|2021-11-08 12:33:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636374810000|2021-11-08 12:33:30|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|6
1636374820000|2021-11-08 12:33:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|2
1636374830000|2021-11-08 12:33:50|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1636374840000|2021-11-08 12:34:00|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1636374860000|2021-11-08 12:34:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1636374880000|2021-11-08 12:34:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|3
1636374890000|2021-11-08 12:34:50|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|2
1636374900000|2021-11-08 12:35:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|4
1636374920000|2021-11-08 12:35:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1636374970000|2021-11-08 12:36:10|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1636374980000|2021-11-08 12:36:20|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1636375000000|2021-11-08 12:36:40|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|4
1636375010000|2021-11-08 12:36:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636375120000|2021-11-08 12:38:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636375130000|2021-11-08 12:38:50|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1636375140000|2021-11-08 12:39:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1636375150000|2021-11-08 12:39:10|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|5
1636375170000|2021-11-08 12:39:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636375180000|2021-11-08 12:39:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636375190000|2021-11-08 12:39:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636375200000|2021-11-08 12:40:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636375250000|2021-11-08 12:40:50|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|3
1636375260000|2021-11-08 12:41:00|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|3
1636375270000|2021-11-08 12:41:10|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|2
1636375290000|2021-11-08 12:41:30|1046.2|1041.2|1045.3|1040.3|1046.3|1041.3|1045.3|1040.3|4
1636375300000|2021-11-08 12:41:40|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|3
1636375320000|2021-11-08 12:42:00|1045.3|1040.3|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|4
1636375330000|2021-11-08 12:42:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1636375350000|2021-11-08 12:42:30|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1636375380000|2021-11-08 12:43:00|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636375400000|2021-11-08 12:43:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|7
1636375420000|2021-11-08 12:43:40|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1636375450000|2021-11-08 12:44:10|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|5
1636375460000|2021-11-08 12:44:20|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|5
1636375470000|2021-11-08 12:44:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|8
1636375480000|2021-11-08 12:44:40|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|12
1636375490000|2021-11-08 12:44:50|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|6
1636375500000|2021-11-08 12:45:00|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|2
1636375590000|2021-11-08 12:46:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1636375630000|2021-11-08 12:47:10|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|2
1636375640000|2021-11-08 12:47:20|1046|1041|1046.1|1041.1|1046.1|1041.1|1046|1041|6
1636375650000|2021-11-08 12:47:30|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1636375700000|2021-11-08 12:48:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1636375740000|2021-11-08 12:49:00|1045.5|1040.5|1045.2|1040.2|1045.6|1040.6|1045.2|1040.2|5
1636375760000|2021-11-08 12:49:20|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1636375770000|2021-11-08 12:49:30|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636375780000|2021-11-08 12:49:40|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|6
1636375790000|2021-11-08 12:49:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636375800000|2021-11-08 12:50:00|1045.1|1040.1|1044.6|1039.6|1045.1|1040.1|1044.5|1039.5|5
1636375810000|2021-11-08 12:50:10|1044.5|1039.5|1044.8|1039.8|1044.8|1039.8|1044.4|1039.4|4
1636375820000|2021-11-08 12:50:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636375830000|2021-11-08 12:50:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636375840000|2021-11-08 12:50:40|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1636375850000|2021-11-08 12:50:50|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636375860000|2021-11-08 12:51:00|1045.1|1040.1|1045|1040|1045.2|1040.2|1045|1040|8
1636375870000|2021-11-08 12:51:10|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636375880000|2021-11-08 12:51:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636375890000|2021-11-08 12:51:30|1045.1|1040.1|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|7
1636375900000|2021-11-08 12:51:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1636375910000|2021-11-08 12:51:50|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|4
1636375920000|2021-11-08 12:52:00|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|2
1636375930000|2021-11-08 12:52:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|7
1636375940000|2021-11-08 12:52:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636375960000|2021-11-08 12:52:40|1045.3|1040.3|1045|1040|1045.3|1040.3|1045|1040|3
1636375970000|2021-11-08 12:52:50|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636375980000|2021-11-08 12:53:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636375990000|2021-11-08 12:53:10|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.3|1040.3|9
1636376000000|2021-11-08 12:53:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1636376010000|2021-11-08 12:53:30|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|3
1636376020000|2021-11-08 12:53:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1636376040000|2021-11-08 12:54:00|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|3
1636376050000|2021-11-08 12:54:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1636376070000|2021-11-08 12:54:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636376120000|2021-11-08 12:55:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636376150000|2021-11-08 12:55:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636376160000|2021-11-08 12:56:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|4
1636376170000|2021-11-08 12:56:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|13
1636376180000|2021-11-08 12:56:20|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1636376190000|2021-11-08 12:56:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636376200000|2021-11-08 12:56:40|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|6
1636376210000|2021-11-08 12:56:50|1044.8|1039.8|1044.4|1039.4|1044.8|1039.8|1044.4|1039.4|4
1636376230000|2021-11-08 12:57:10|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1636376240000|2021-11-08 12:57:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636376250000|2021-11-08 12:57:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1636376260000|2021-11-08 12:57:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|4
1636376270000|2021-11-08 12:57:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1636376280000|2021-11-08 12:58:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1636376290000|2021-11-08 12:58:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|5
1636376300000|2021-11-08 12:58:20|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|9
1636376310000|2021-11-08 12:58:30|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636376320000|2021-11-08 12:58:40|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1636376330000|2021-11-08 12:58:50|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1636376340000|2021-11-08 12:59:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1636376350000|2021-11-08 12:59:10|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|2
1636376360000|2021-11-08 12:59:20|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|7
1636376370000|2021-11-08 12:59:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1636376380000|2021-11-08 12:59:40|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|6
1636376390000|2021-11-08 12:59:50|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1636376400000|2021-11-08 13:00:00|1044.4|1039.4|1044.5|1039.5|1044.6|1039.6|1044.3|1039.3|10
1636376410000|2021-11-08 13:00:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636376420000|2021-11-08 13:00:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1636376430000|2021-11-08 13:00:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636376450000|2021-11-08 13:00:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1636376460000|2021-11-08 13:01:00|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|12
1636376470000|2021-11-08 13:01:10|1044.9|1039.9|1045.1|1040.1|1045.4|1040.4|1044.9|1039.9|14
1636376480000|2021-11-08 13:01:20|1045.2|1040.2|1044.7|1039.7|1045.2|1040.2|1044.7|1039.7|5
1636376490000|2021-11-08 13:01:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636376500000|2021-11-08 13:01:40|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|3
1636376510000|2021-11-08 13:01:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636376520000|2021-11-08 13:02:00|1044.8|1039.8|1045.1|1040.1|1045.2|1040.2|1044.8|1039.8|6
1636376530000|2021-11-08 13:02:10|1045|1040|1044.6|1039.6|1045|1040|1044.4|1039.4|9
1636376540000|2021-11-08 13:02:20|1044.7|1039.7|1045|1040|1045|1040|1044.7|1039.7|6
1636376550000|2021-11-08 13:02:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1636376560000|2021-11-08 13:02:40|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.8|1039.8|7
1636376570000|2021-11-08 13:02:50|1045|1040|1045|1040|1045|1040|1044.9|1039.9|11
1636376580000|2021-11-08 13:03:00|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.8|1039.8|11
1636376590000|2021-11-08 13:03:10|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1636376600000|2021-11-08 13:03:20|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|14
1636376610000|2021-11-08 13:03:30|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|11
1636376620000|2021-11-08 13:03:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1636376640000|2021-11-08 13:04:00|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|13
1636376650000|2021-11-08 13:04:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636376660000|2021-11-08 13:04:20|1045.3|1040.3|1044.9|1039.9|1045.3|1040.3|1044.8|1039.8|6
1636376670000|2021-11-08 13:04:30|1045|1040|1045.2|1040.2|1045.3|1040.3|1045|1040|5
1636376680000|2021-11-08 13:04:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1636376690000|2021-11-08 13:04:50|1045.3|1040.3|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|8
1636376700000|2021-11-08 13:05:00|1045.5|1040.5|1046|1041|1046|1041|1045.5|1040.5|4
1636376710000|2021-11-08 13:05:10|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|5
1636376720000|2021-11-08 13:05:20|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.9|1040.9|3
1636376740000|2021-11-08 13:05:40|1046|1041|1046|1041|1046|1041|1046|1041|1
1636376750000|2021-11-08 13:05:50|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1636376760000|2021-11-08 13:06:00|1046|1041|1046|1041|1046.1|1041.1|1045.9|1040.9|4
1636376770000|2021-11-08 13:06:10|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1636376780000|2021-11-08 13:06:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|5
1636376790000|2021-11-08 13:06:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|7
1636376810000|2021-11-08 13:06:50|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|3
1636376820000|2021-11-08 13:07:00|1045.6|1040.6|1045.8|1040.8|1046.2|1041.2|1045.6|1040.6|8
1636376840000|2021-11-08 13:07:20|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|4
1636376850000|2021-11-08 13:07:30|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|7
1636376860000|2021-11-08 13:07:40|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.5|1040.5|5
1636376920000|2021-11-08 13:08:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|6
1636376930000|2021-11-08 13:08:50|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1636376940000|2021-11-08 13:09:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1636376950000|2021-11-08 13:09:10|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|2
1636376960000|2021-11-08 13:09:20|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1636376970000|2021-11-08 13:09:30|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1636376980000|2021-11-08 13:09:40|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1636376990000|2021-11-08 13:09:50|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.5|1040.5|5
1636377000000|2021-11-08 13:10:00|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1636377010000|2021-11-08 13:10:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636377020000|2021-11-08 13:10:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636377030000|2021-11-08 13:10:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1636377040000|2021-11-08 13:10:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636377050000|2021-11-08 13:10:50|1045.3|1040.3|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|8
1636377060000|2021-11-08 13:11:00|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045|1040|8
1636377090000|2021-11-08 13:11:30|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1636377110000|2021-11-08 13:11:50|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|2
1636377130000|2021-11-08 13:12:10|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|3
1636377140000|2021-11-08 13:12:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1636377150000|2021-11-08 13:12:30|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|7
1636377160000|2021-11-08 13:12:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1636377170000|2021-11-08 13:12:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1636377180000|2021-11-08 13:13:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1636377190000|2021-11-08 13:13:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1636377200000|2021-11-08 13:13:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636377210000|2021-11-08 13:13:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1636377220000|2021-11-08 13:13:40|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1636377230000|2021-11-08 13:13:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|7
1636377240000|2021-11-08 13:14:00|1045|1040|1044.8|1039.8|1045|1040|1044.8|1039.8|7
1636377250000|2021-11-08 13:14:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636377260000|2021-11-08 13:14:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636377270000|2021-11-08 13:14:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|9
1636377290000|2021-11-08 13:14:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1636377300000|2021-11-08 13:15:00|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|2
1636377320000|2021-11-08 13:15:20|1045|1040|1045.1|1040.1|1045.2|1040.2|1045|1040|3
1636377330000|2021-11-08 13:15:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1636377340000|2021-11-08 13:15:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1636377350000|2021-11-08 13:15:50|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1636377360000|2021-11-08 13:16:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1636377370000|2021-11-08 13:16:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1636377420000|2021-11-08 13:17:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1636377430000|2021-11-08 13:17:10|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1636377440000|2021-11-08 13:17:20|1044.6|1039.6|1044.9|1039.9|1044.9|1039.9|1044.5|1039.5|7
1636377450000|2021-11-08 13:17:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1636377460000|2021-11-08 13:17:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1636377470000|2021-11-08 13:17:50|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|4
1636377480000|2021-11-08 13:18:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|4
1636377490000|2021-11-08 13:18:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636377520000|2021-11-08 13:18:40|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1636377530000|2021-11-08 13:18:50|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|3
1636377540000|2021-11-08 13:19:00|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|4
1636377560000|2021-11-08 13:19:20|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1636377570000|2021-11-08 13:19:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1636377580000|2021-11-08 13:19:40|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|2
1636377590000|2021-11-08 13:19:50|1045.1|1040.1|1045.4|1040.4|1045.5|1040.5|1045.1|1040.1|5
1636377600000|2021-11-08 13:20:00|1045.7|1040.7|1045.8|1040.8|1046|1041|1045.7|1040.7|8
1636377610000|2021-11-08 13:20:10|1046|1041|1046.4|1041.4|1046.4|1041.4|1046|1041|9
1636377620000|2021-11-08 13:20:20|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1636377630000|2021-11-08 13:20:30|1046.6|1041.6|1047.2|1042.2|1047.3|1042.3|1046.6|1041.6|12
1636377640000|2021-11-08 13:20:40|1047.1|1042.1|1047|1042|1047.2|1042.2|1046.6|1041.6|12
1636377650000|2021-11-08 13:20:50|1047.1|1042.1|1047.3|1042.3|1047.6|1042.6|1047.1|1042.1|7
1636377660000|2021-11-08 13:21:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|2
1636377670000|2021-11-08 13:21:10|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|3
1636377680000|2021-11-08 13:21:20|1048|1043|1048.3|1043.3|1048.3|1043.3|1048|1043|4
1636377690000|2021-11-08 13:21:30|1048.4|1043.4|1048.5|1043.5|1048.6|1043.6|1048.2|1043.2|13
1636377700000|2021-11-08 13:21:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|4
1636377710000|2021-11-08 13:21:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1636377720000|2021-11-08 13:22:00|1048.5|1043.5|1048.7|1043.7|1048.8|1043.8|1048.5|1043.5|7
1636377730000|2021-11-08 13:22:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|5
1636377740000|2021-11-08 13:22:20|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048.4|1043.4|2
1636377750000|2021-11-08 13:22:30|1048.3|1043.3|1048.6|1043.6|1048.6|1043.6|1048.3|1043.3|3
1636377760000|2021-11-08 13:22:40|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|2
1636377780000|2021-11-08 13:23:00|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|3
1636377790000|2021-11-08 13:23:10|1048.7|1043.7|1049.2|1044.2|1049.2|1044.2|1048.7|1043.7|6
1636377800000|2021-11-08 13:23:20|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.3|1044.3|5
1636377810000|2021-11-08 13:23:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|4
1636377820000|2021-11-08 13:23:40|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|2
1636377840000|2021-11-08 13:24:00|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|8
1636377850000|2021-11-08 13:24:10|1050.2|1045.2|1051.7|1046.7|1051.7|1046.7|1050.2|1045.2|13
1636377860000|2021-11-08 13:24:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|4
1636377870000|2021-11-08 13:24:30|1052.1|1047.1|1052.8|1047.8|1053.1|1048.1|1052.1|1047.1|10
1636377880000|2021-11-08 13:24:40|1052.9|1047.9|1053.2|1048.2|1053.8|1048.8|1052.9|1047.9|12
1636377890000|2021-11-08 13:24:50|1053.3|1048.3|1052.6|1047.6|1053.3|1048.3|1052.5|1047.5|18
1636377900000|2021-11-08 13:25:00|1052.8|1047.8|1053.2|1048.2|1053.3|1048.3|1052.8|1047.8|4
1636377910000|2021-11-08 13:25:10|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.1|1048.1|7
1636377920000|2021-11-08 13:25:20|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|3
1636377930000|2021-11-08 13:25:30|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.4|1048.4|4
1636377940000|2021-11-08 13:25:40|1053.6|1048.6|1052.9|1047.9|1053.7|1048.7|1052.9|1047.9|5
1636377950000|2021-11-08 13:25:50|1053|1048|1052.2|1047.2|1053|1048|1052|1047|6
1636377960000|2021-11-08 13:26:00|1052.3|1047.3|1053|1048|1053.2|1048.2|1052.2|1047.2|12
1636377970000|2021-11-08 13:26:10|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053|1048|5
1636377980000|2021-11-08 13:26:20|1053|1048|1053|1048|1053.1|1048.1|1052.9|1047.9|7
1636377990000|2021-11-08 13:26:30|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|3
1636378000000|2021-11-08 13:26:40|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1636378010000|2021-11-08 13:26:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|15
1636378020000|2021-11-08 13:27:00|1053|1048|1053.3|1048.3|1053.3|1048.3|1053|1048|9
1636378030000|2021-11-08 13:27:10|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1636378040000|2021-11-08 13:27:20|1053.3|1048.3|1052.9|1047.9|1053.3|1048.3|1052.9|1047.9|5
1636378050000|2021-11-08 13:27:30|1053.2|1048.2|1052.6|1047.6|1053.2|1048.2|1052.6|1047.6|7
1636378060000|2021-11-08 13:27:40|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1636378070000|2021-11-08 13:27:50|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1636378080000|2021-11-08 13:28:00|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1052.9|1047.9|8
1636378090000|2021-11-08 13:28:10|1053.2|1048.2|1053.1|1048.1|1053.4|1048.4|1053.1|1048.1|5
1636378100000|2021-11-08 13:28:20|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|8
1636378110000|2021-11-08 13:28:30|1053|1048|1052.7|1047.7|1053|1048|1052.7|1047.7|7
1636378130000|2021-11-08 13:28:50|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|3
1636378140000|2021-11-08 13:29:00|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|3
1636378150000|2021-11-08 13:29:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636378160000|2021-11-08 13:29:20|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|2
1636378170000|2021-11-08 13:29:30|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|3
1636378180000|2021-11-08 13:29:40|1053|1048|1052.8|1047.8|1053|1048|1052.8|1047.8|3
1636378190000|2021-11-08 13:29:50|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|3
1636378200000|2021-11-08 13:30:00|1053|1048|1053.2|1048.2|1053.3|1048.3|1053|1048|8
1636378210000|2021-11-08 13:30:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1636378220000|2021-11-08 13:30:20|1053|1048|1052.8|1047.8|1053|1048|1052.7|1047.7|6
1636378230000|2021-11-08 13:30:30|1052.7|1047.7|1053|1048|1053.1|1048.1|1052.7|1047.7|9
1636378240000|2021-11-08 13:30:40|1053.1|1048.1|1052.8|1047.8|1053.1|1048.1|1052.8|1047.8|5
1636378250000|2021-11-08 13:30:50|1052.7|1047.7|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|4
1636378260000|2021-11-08 13:31:00|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1636378270000|2021-11-08 13:31:10|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1636378280000|2021-11-08 13:31:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1636378290000|2021-11-08 13:31:30|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|6
1636378300000|2021-11-08 13:31:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1636378320000|2021-11-08 13:32:00|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.8|1047.8|8
1636378330000|2021-11-08 13:32:10|1052.8|1047.8|1052.4|1047.4|1052.9|1047.9|1052.4|1047.4|7
1636378340000|2021-11-08 13:32:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636378350000|2021-11-08 13:32:30|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.1|1047.1|7
1636378360000|2021-11-08 13:32:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|5
1636378380000|2021-11-08 13:33:00|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1052.1|1047.1|4
1636378390000|2021-11-08 13:33:10|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|3
1636378400000|2021-11-08 13:33:20|1052.5|1047.5|1052|1047|1052.5|1047.5|1052|1047|10
1636378410000|2021-11-08 13:33:30|1052.1|1047.1|1052.4|1047.4|1052.4|1047.4|1052.1|1047.1|7
1636378420000|2021-11-08 13:33:40|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1636378430000|2021-11-08 13:33:50|1052.6|1047.6|1052.2|1047.2|1052.6|1047.6|1052.2|1047.2|3
1636378440000|2021-11-08 13:34:00|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|6
1636378450000|2021-11-08 13:34:10|1052.4|1047.4|1051.9|1046.9|1052.4|1047.4|1051.9|1046.9|7
1636378460000|2021-11-08 13:34:20|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|10
1636378470000|2021-11-08 13:34:30|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|4
1636378480000|2021-11-08 13:34:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1636378490000|2021-11-08 13:34:50|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|2
1636378500000|2021-11-08 13:35:00|1051.4|1046.4|1051.8|1046.8|1051.9|1046.9|1051.4|1046.4|7
1636378510000|2021-11-08 13:35:10|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|11
1636378520000|2021-11-08 13:35:20|1051.9|1046.9|1051.6|1046.6|1051.9|1046.9|1051.6|1046.6|6
1636378530000|2021-11-08 13:35:30|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|4
1636378540000|2021-11-08 13:35:40|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|4
1636378550000|2021-11-08 13:35:50|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|4
1636378560000|2021-11-08 13:36:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|3
1636378570000|2021-11-08 13:36:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1636378590000|2021-11-08 13:36:30|1051.1|1046.1|1051|1046|1051.1|1046.1|1051|1046|2
1636378600000|2021-11-08 13:36:40|1050.9|1045.9|1050.5|1045.5|1050.9|1045.9|1050.5|1045.5|4
1636378610000|2021-11-08 13:36:50|1050.1|1045.1|1050.5|1045.5|1050.6|1045.6|1050.1|1045.1|13
1636378620000|2021-11-08 13:37:00|1050.2|1045.2|1050.5|1045.5|1050.5|1045.5|1050.1|1045.1|5
1636378630000|2021-11-08 13:37:10|1050.6|1045.6|1050.3|1045.3|1050.6|1045.6|1050.3|1045.3|8
1636378640000|2021-11-08 13:37:20|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|4
1636378660000|2021-11-08 13:37:40|1050.4|1045.4|1050.8|1045.8|1050.8|1045.8|1050.4|1045.4|3
1636378670000|2021-11-08 13:37:50|1050.9|1045.9|1051.5|1046.5|1051.5|1046.5|1050.9|1045.9|5
1636378680000|2021-11-08 13:38:00|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|8
1636378690000|2021-11-08 13:38:10|1051.2|1046.2|1050.7|1045.7|1051.2|1046.2|1050.6|1045.6|9
1636378700000|2021-11-08 13:38:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1636378710000|2021-11-08 13:38:30|1050.7|1045.7|1050.2|1045.2|1050.8|1045.8|1050.2|1045.2|15
1636378720000|2021-11-08 13:38:40|1049.8|1044.8|1049.7|1044.7|1050.1|1045.1|1049.7|1044.7|5
1636378730000|2021-11-08 13:38:50|1049.8|1044.8|1050.2|1045.2|1050.2|1045.2|1049.8|1044.8|4
1636378740000|2021-11-08 13:39:00|1050|1045|1050.2|1045.2|1050.2|1045.2|1050|1045|9
1636378750000|2021-11-08 13:39:10|1050.4|1045.4|1050.1|1045.1|1050.4|1045.4|1050.1|1045.1|6
1636378760000|2021-11-08 13:39:20|1050.2|1045.2|1049.7|1044.7|1050.3|1045.3|1049.7|1044.7|5
1636378770000|2021-11-08 13:39:30|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1049.3|1044.3|4
1636378780000|2021-11-08 13:39:40|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1049.3|1044.3|1
1636378790000|2021-11-08 13:39:50|1049.4|1044.4|1049.7|1044.7|1049.8|1044.8|1049.4|1044.4|12
1636378800000|2021-11-08 13:40:00|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|5
1636378810000|2021-11-08 13:40:10|1049.6|1044.6|1050.1|1045.1|1050.2|1045.2|1049.6|1044.6|7
1636378820000|2021-11-08 13:40:20|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1050.2|1045.2|1
1636378830000|2021-11-08 13:40:30|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1636378840000|2021-11-08 13:40:40|1050.2|1045.2|1050|1045|1050.2|1045.2|1049.8|1044.8|4
1636378850000|2021-11-08 13:40:50|1049.9|1044.9|1050|1045|1050|1045|1049.8|1044.8|15
1636378860000|2021-11-08 13:41:00|1049.9|1044.9|1050|1045|1050|1045|1049.6|1044.6|13
1636378870000|2021-11-08 13:41:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|3
1636378880000|2021-11-08 13:41:20|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1636378890000|2021-11-08 13:41:30|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1636378900000|2021-11-08 13:41:40|1049.9|1044.9|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|7
1636378910000|2021-11-08 13:41:50|1050|1045|1050|1045|1050.1|1045.1|1050|1045|7
1636378920000|2021-11-08 13:42:00|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|3
1636378930000|2021-11-08 13:42:10|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1636378940000|2021-11-08 13:42:20|1049.8|1044.8|1050.1|1045.1|1050.1|1045.1|1049.8|1044.8|8
1636378950000|2021-11-08 13:42:30|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|8
1636378960000|2021-11-08 13:42:40|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1636378970000|2021-11-08 13:42:50|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1636378980000|2021-11-08 13:43:00|1049.8|1044.8|1049.8|1044.8|1050|1045|1049.6|1044.6|12
1636378990000|2021-11-08 13:43:10|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.7|1044.7|5
1636379000000|2021-11-08 13:43:20|1049.8|1044.8|1049.9|1044.9|1050|1045|1049.8|1044.8|10
1636379010000|2021-11-08 13:43:30|1050|1045|1050|1045|1050|1045|1049.9|1044.9|5
1636379020000|2021-11-08 13:43:40|1050.1|1045.1|1050.3|1045.3|1050.4|1045.4|1050.1|1045.1|4
1636379030000|2021-11-08 13:43:50|1050.2|1045.2|1050.6|1045.6|1050.6|1045.6|1050.2|1045.2|7
1636379040000|2021-11-08 13:44:00|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1050.1|1045.1|10
1636379050000|2021-11-08 13:44:10|1050.5|1045.5|1050.2|1045.2|1050.5|1045.5|1050.2|1045.2|5
1636379060000|2021-11-08 13:44:20|1050.1|1045.1|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|3
1636379070000|2021-11-08 13:44:30|1050.2|1045.2|1050.1|1045.1|1050.2|1045.2|1050.1|1045.1|2
1636379080000|2021-11-08 13:44:40|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|3
1636379090000|2021-11-08 13:44:50|1050|1045|1050|1045|1050|1045|1049.9|1044.9|3
1636379100000|2021-11-08 13:45:00|1050.1|1045.1|1050|1045|1050.1|1045.1|1050|1045|4
1636379110000|2021-11-08 13:45:10|1049.9|1044.9|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|4
1636379120000|2021-11-08 13:45:20|1049.8|1044.8|1049.7|1044.7|1049.9|1044.9|1049.7|1044.7|6
1636379130000|2021-11-08 13:45:30|1049.6|1044.6|1049.8|1044.8|1049.8|1044.8|1049.6|1044.6|7
1636379140000|2021-11-08 13:45:40|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.6|1044.6|13
1636379150000|2021-11-08 13:45:50|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|7
1636379160000|2021-11-08 13:46:00|1050|1045|1050.1|1045.1|1050.1|1045.1|1049.9|1044.9|6
1636379170000|2021-11-08 13:46:10|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|6
1636379180000|2021-11-08 13:46:20|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|4
1636379190000|2021-11-08 13:46:30|1050|1045|1050|1045|1050|1045|1049.9|1044.9|13
1636379200000|2021-11-08 13:46:40|1050.2|1045.2|1050.1|1045.1|1050.3|1045.3|1050.1|1045.1|4
1636379210000|2021-11-08 13:46:50|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1636379220000|2021-11-08 13:47:00|1049.5|1044.5|1049.1|1044.1|1049.5|1044.5|1049|1044|7
1636379230000|2021-11-08 13:47:10|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1636379240000|2021-11-08 13:47:20|1049|1044|1049|1044|1049.1|1044.1|1048.9|1043.9|5
1636379250000|2021-11-08 13:47:30|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1636379260000|2021-11-08 13:47:40|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1636379270000|2021-11-08 13:47:50|1049.2|1044.2|1049.8|1044.8|1049.8|1044.8|1049.2|1044.2|6
1636379280000|2021-11-08 13:48:00|1049.9|1044.9|1050.4|1045.4|1050.4|1045.4|1049.9|1044.9|12
1636379290000|2021-11-08 13:48:10|1050.3|1045.3|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|5
1636379300000|2021-11-08 13:48:20|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|3
1636379310000|2021-11-08 13:48:30|1051.2|1046.2|1051.5|1046.5|1051.6|1046.6|1051.2|1046.2|7
1636379320000|2021-11-08 13:48:40|1051.4|1046.4|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|3
1636379330000|2021-11-08 13:48:50|1051|1046|1051.2|1046.2|1051.2|1046.2|1050.9|1045.9|4
1636379340000|2021-11-08 13:49:00|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|4
1636379350000|2021-11-08 13:49:10|1051.5|1046.5|1051.2|1046.2|1051.6|1046.6|1051.2|1046.2|9
1636379360000|2021-11-08 13:49:20|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.2|1046.2|10
1636379370000|2021-11-08 13:49:30|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|5
1636379380000|2021-11-08 13:49:40|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|7
1636379390000|2021-11-08 13:49:50|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|2
1636379400000|2021-11-08 13:50:00|1051.5|1046.5|1052.3|1047.3|1052.3|1047.3|1051.5|1046.5|7
1636379410000|2021-11-08 13:50:10|1052.4|1047.4|1052.7|1047.7|1052.7|1047.7|1052.4|1047.4|8
1636379450000|2021-11-08 13:50:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636379470000|2021-11-08 13:51:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1636379480000|2021-11-08 13:51:20|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1636379490000|2021-11-08 13:51:30|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|7
1636379510000|2021-11-08 13:51:50|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|6
1636379520000|2021-11-08 13:52:00|1053.3|1048.3|1053.5|1048.5|1053.6|1048.6|1053.3|1048.3|7
1636379530000|2021-11-08 13:52:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1636379540000|2021-11-08 13:52:20|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|2
1636379550000|2021-11-08 13:52:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|12
1636379560000|2021-11-08 13:52:40|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1636379570000|2021-11-08 13:52:50|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.8|1048.8|8
1636379580000|2021-11-08 13:53:00|1053.8|1048.8|1053.3|1048.3|1053.8|1048.8|1053.3|1048.3|7
1636379590000|2021-11-08 13:53:10|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1636379610000|2021-11-08 13:53:30|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1636379620000|2021-11-08 13:53:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1636379630000|2021-11-08 13:53:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1636379640000|2021-11-08 13:54:00|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|5
1636379650000|2021-11-08 13:54:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1636379660000|2021-11-08 13:54:20|1053.8|1048.8|1054.2|1049.2|1054.2|1049.2|1053.7|1048.7|7
1636379670000|2021-11-08 13:54:30|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|5
1636379680000|2021-11-08 13:54:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|4
1636379690000|2021-11-08 13:54:50|1054.2|1049.2|1054.4|1049.4|1054.5|1049.5|1054.1|1049.1|8
1636379700000|2021-11-08 13:55:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.2|1049.2|11
1636379710000|2021-11-08 13:55:10|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|2
1636379720000|2021-11-08 13:55:20|1054.8|1049.8|1054.5|1049.5|1054.9|1049.9|1054.5|1049.5|5
1636379730000|2021-11-08 13:55:30|1054.8|1049.8|1055.4|1050.4|1055.7|1050.7|1054.8|1049.8|16
1636379740000|2021-11-08 13:55:40|1055.3|1050.3|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|6
1636379750000|2021-11-08 13:55:50|1055.3|1050.3|1055.7|1050.7|1056|1051|1055.2|1050.2|12
1636379760000|2021-11-08 13:56:00|1055.3|1050.3|1055.7|1050.7|1055.7|1050.7|1055.3|1050.3|4
1636379770000|2021-11-08 13:56:10|1055.9|1050.9|1056.5|1051.5|1056.5|1051.5|1055.8|1050.8|9
1636379780000|2021-11-08 13:56:20|1056.9|1051.9|1056.8|1051.8|1057.1|1052.1|1056.6|1051.6|15
1636379790000|2021-11-08 13:56:30|1056.7|1051.7|1056.6|1051.6|1056.8|1051.8|1056.5|1051.5|7
1636379800000|2021-11-08 13:56:40|1056.7|1051.7|1057.1|1052.1|1057.1|1052.1|1056.7|1051.7|13
1636379810000|2021-11-08 13:56:50|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|3
1636379820000|2021-11-08 13:57:00|1057.3|1052.3|1057|1052|1057.3|1052.3|1057|1052|2
1636379840000|2021-11-08 13:57:20|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1636379850000|2021-11-08 13:57:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636379860000|2021-11-08 13:57:40|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636379870000|2021-11-08 13:57:50|1057.2|1052.2|1057.3|1052.3|1057.4|1052.4|1057.1|1052.1|6
1636379880000|2021-11-08 13:58:00|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|2
1636379890000|2021-11-08 13:58:10|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1636379900000|2021-11-08 13:58:20|1057|1052|1057|1052|1057|1052|1056.8|1051.8|3
1636379910000|2021-11-08 13:58:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1636379920000|2021-11-08 13:58:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636379930000|2021-11-08 13:58:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636379940000|2021-11-08 13:59:00|1057.5|1052.5|1057.8|1052.8|1058|1053|1057.5|1052.5|5
1636379950000|2021-11-08 13:59:10|1058|1053|1058.1|1053.1|1058.2|1053.2|1058|1053|6
1636379960000|2021-11-08 13:59:20|1058|1053|1057.3|1052.3|1058.4|1053.4|1057.3|1052.3|12
1636379970000|2021-11-08 13:59:30|1057.2|1052.2|1057|1052|1057.3|1052.3|1057|1052|4
1636379990000|2021-11-08 13:59:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636380000000|2021-11-08 14:00:00|1057.2|1052.2|1057.5|1052.5|1057.7|1052.7|1057.2|1052.2|6
1636380010000|2021-11-08 14:00:10|1057.4|1052.4|1056|1051|1057.4|1052.4|1055.9|1050.9|17
1636380020000|2021-11-08 14:00:20|1056.1|1051.1|1056.7|1051.7|1057.2|1052.2|1056|1051|21
1636380030000|2021-11-08 14:00:30|1056.9|1051.9|1057.3|1052.3|1057.4|1052.4|1056.8|1051.8|15
1636380040000|2021-11-08 14:00:40|1057.4|1052.4|1057.4|1052.4|1058|1053|1057.4|1052.4|14
1636380050000|2021-11-08 14:00:50|1057.5|1052.5|1058|1053|1058.1|1053.1|1057.5|1052.5|10
1636380060000|2021-11-08 14:01:00|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|6
1636380070000|2021-11-08 14:01:10|1058.2|1053.2|1058.8|1053.8|1058.8|1053.8|1058.1|1053.1|18
1636380080000|2021-11-08 14:01:20|1058.3|1053.3|1059.3|1054.3|1059.3|1054.3|1058.3|1053.3|5
1636380090000|2021-11-08 14:01:30|1059.6|1054.6|1059.3|1054.3|1059.7|1054.7|1058.8|1053.8|18
1636380100000|2021-11-08 14:01:40|1059.4|1054.4|1061.1|1056.1|1061.1|1056.1|1059.4|1054.4|19
1636380110000|2021-11-08 14:01:50|1061.2|1056.2|1061.3|1056.3|1061.8|1056.8|1061.1|1056.1|17
1636380120000|2021-11-08 14:02:00|1061.2|1056.2|1062|1057|1062.1|1057.1|1061.2|1056.2|11
1636380130000|2021-11-08 14:02:10|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|5
1636380140000|2021-11-08 14:02:20|1062|1057|1062.1|1057.1|1062.1|1057.1|1061.7|1056.7|15
1636380150000|2021-11-08 14:02:30|1062|1057|1062.1|1057.1|1062.2|1057.2|1062|1057|12
1636380160000|2021-11-08 14:02:40|1061.1|1056.1|1061.6|1056.6|1061.6|1056.6|1061.1|1056.1|3
1636380170000|2021-11-08 14:02:50|1061.5|1056.5|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|15
1636380180000|2021-11-08 14:03:00|1061.7|1056.7|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|27
1636380190000|2021-11-08 14:03:10|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1060.9|1055.9|10
1636380200000|2021-11-08 14:03:20|1061.1|1056.1|1061.8|1056.8|1061.8|1056.8|1061.1|1056.1|9
1636380210000|2021-11-08 14:03:30|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|6
1636380220000|2021-11-08 14:03:40|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|6
1636380230000|2021-11-08 14:03:50|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|9
1636380240000|2021-11-08 14:04:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|8
1636380250000|2021-11-08 14:04:10|1062|1057|1060.2|1055.2|1062.1|1057.1|1060.2|1055.2|19
1636380260000|2021-11-08 14:04:20|1060|1055|1060|1055|1060.1|1055.1|1059.6|1054.6|7
1636380270000|2021-11-08 14:04:30|1060.1|1055.1|1060.7|1055.7|1060.7|1055.7|1060.1|1055.1|13
1636380280000|2021-11-08 14:04:40|1060.2|1055.2|1060.5|1055.5|1060.6|1055.6|1060.2|1055.2|6
1636380290000|2021-11-08 14:04:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|21
1636380300000|2021-11-08 14:05:00|1060.8|1055.8|1061.2|1056.2|1061.2|1056.2|1060.6|1055.6|12
1636380310000|2021-11-08 14:05:10|1061|1056|1061|1056|1061.2|1056.2|1060.9|1055.9|14
1636380320000|2021-11-08 14:05:20|1061.2|1056.2|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|6
1636380330000|2021-11-08 14:05:30|1060.6|1055.6|1060.1|1055.1|1060.6|1055.6|1060|1055|9
1636380340000|2021-11-08 14:05:40|1060.2|1055.2|1059.1|1054.1|1060.4|1055.4|1059.1|1054.1|10
1636380350000|2021-11-08 14:05:50|1059|1054|1058.9|1053.9|1059.2|1054.2|1058.8|1053.8|12
1636380360000|2021-11-08 14:06:00|1058.8|1053.8|1059.5|1054.5|1059.5|1054.5|1058.8|1053.8|9
1636380370000|2021-11-08 14:06:10|1059.3|1054.3|1058.9|1053.9|1059.3|1054.3|1058.9|1053.9|4
1636380380000|2021-11-08 14:06:20|1059|1054|1059.7|1054.7|1059.7|1054.7|1059|1054|7
1636380390000|2021-11-08 14:06:30|1059.5|1054.5|1059.1|1054.1|1059.6|1054.6|1059|1054|7
1636380400000|2021-11-08 14:06:40|1059.2|1054.2|1059.5|1054.5|1059.9|1054.9|1059.2|1054.2|19
1636380410000|2021-11-08 14:06:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1636380420000|2021-11-08 14:07:00|1059.8|1054.8|1059.1|1054.1|1059.8|1054.8|1059|1054|11
1636380430000|2021-11-08 14:07:10|1059.2|1054.2|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|4
1636380440000|2021-11-08 14:07:20|1059.6|1054.6|1059.8|1054.8|1060|1055|1059.6|1054.6|7
1636380450000|2021-11-08 14:07:30|1059.9|1054.9|1060|1055|1060.1|1055.1|1059.8|1054.8|11
1636380460000|2021-11-08 14:07:40|1059.5|1054.5|1059.5|1054.5|1059.8|1054.8|1059.4|1054.4|6
1636380470000|2021-11-08 14:07:50|1059.6|1054.6|1059.6|1054.6|1059.9|1054.9|1059.4|1054.4|5
1636380480000|2021-11-08 14:08:00|1059.5|1054.5|1059.6|1054.6|1060.2|1055.2|1058.8|1053.8|22
1636380490000|2021-11-08 14:08:10|1060.2|1055.2|1059.5|1054.5|1060.4|1055.4|1059.3|1054.3|18
1636380500000|2021-11-08 14:08:20|1059.6|1054.6|1059.3|1054.3|1059.7|1054.7|1059.3|1054.3|4
1636380510000|2021-11-08 14:08:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636380520000|2021-11-08 14:08:40|1059.2|1054.2|1058.9|1053.9|1059.3|1054.3|1058.9|1053.9|8
1636380530000|2021-11-08 14:08:50|1059|1054|1059.6|1054.6|1059.7|1054.7|1059|1054|7
1636380540000|2021-11-08 14:09:00|1059.5|1054.5|1058.4|1053.4|1059.5|1054.5|1058.4|1053.4|10
1636380550000|2021-11-08 14:09:10|1058.6|1053.6|1059.6|1054.6|1059.6|1054.6|1058.6|1053.6|5
1636380560000|2021-11-08 14:09:20|1059.4|1054.4|1059.6|1054.6|1060|1055|1059.4|1054.4|5
1636380580000|2021-11-08 14:09:40|1059|1054|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|6
1636380590000|2021-11-08 14:09:50|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|2
1636380600000|2021-11-08 14:10:00|1059.1|1054.1|1058.7|1053.7|1059.2|1054.2|1058.7|1053.7|4
1636380620000|2021-11-08 14:10:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1636380630000|2021-11-08 14:10:30|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.5|1053.5|6
1636380640000|2021-11-08 14:10:40|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|3
1636380650000|2021-11-08 14:10:50|1058.8|1053.8|1058.5|1053.5|1058.9|1053.9|1058.5|1053.5|8
1636380660000|2021-11-08 14:11:00|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|8
1636380670000|2021-11-08 14:11:10|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|16
1636380690000|2021-11-08 14:11:30|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|3
1636380700000|2021-11-08 14:11:40|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|7
1636380710000|2021-11-08 14:11:50|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|3
1636380720000|2021-11-08 14:12:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|8
1636380730000|2021-11-08 14:12:10|1059|1054|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|10
1636380740000|2021-11-08 14:12:20|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1636380750000|2021-11-08 14:12:30|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|3
1636380780000|2021-11-08 14:13:00|1059.2|1054.2|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|6
1636380790000|2021-11-08 14:13:10|1059.5|1054.5|1059.8|1054.8|1059.8|1054.8|1059.5|1054.5|7
1636380800000|2021-11-08 14:13:20|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|5
1636380810000|2021-11-08 14:13:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1636380820000|2021-11-08 14:13:40|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|9
1636380830000|2021-11-08 14:13:50|1060|1055|1059.7|1054.7|1060|1055|1059.7|1054.7|8
1636380840000|2021-11-08 14:14:00|1059.8|1054.8|1059.8|1054.8|1060|1055|1059.8|1054.8|8
1636380850000|2021-11-08 14:14:10|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|8
1636380860000|2021-11-08 14:14:20|1059.7|1054.7|1059.3|1054.3|1059.7|1054.7|1059.3|1054.3|8
1636380870000|2021-11-08 14:14:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|11
1636380880000|2021-11-08 14:14:40|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|15
1636380890000|2021-11-08 14:14:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636380900000|2021-11-08 14:15:00|1059.5|1054.5|1059.3|1054.3|1059.8|1054.8|1059.3|1054.3|9
1636380910000|2021-11-08 14:15:10|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|11
1636380920000|2021-11-08 14:15:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|14
1636380930000|2021-11-08 14:15:30|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|8
1636380940000|2021-11-08 14:15:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|5
1636380950000|2021-11-08 14:15:50|1059.2|1054.2|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|25
1636380960000|2021-11-08 14:16:00|1059.2|1054.2|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|22
1636381000000|2021-11-08 14:16:40|1059|1054|1059|1054|1059|1054|1059|1054|1
1636381010000|2021-11-08 14:16:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1058.9|1053.9|10
1636381020000|2021-11-08 14:17:00|1059.2|1054.2|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|4
1636381030000|2021-11-08 14:17:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|9
1636381040000|2021-11-08 14:17:20|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1636381050000|2021-11-08 14:17:30|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1636381060000|2021-11-08 14:17:40|1059.8|1054.8|1060|1055|1060.1|1055.1|1059.8|1054.8|10
1636381070000|2021-11-08 14:17:50|1059.9|1054.9|1060|1055|1060.1|1055.1|1059.9|1054.9|13
1636381080000|2021-11-08 14:18:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|18
1636381090000|2021-11-08 14:18:10|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|13
1636381100000|2021-11-08 14:18:20|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1636381110000|2021-11-08 14:18:30|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|16
1636381120000|2021-11-08 14:18:40|1060|1055|1060.5|1055.5|1060.5|1055.5|1059.9|1054.9|13
1636381130000|2021-11-08 14:18:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636381140000|2021-11-08 14:19:00|1060.5|1055.5|1060.9|1055.9|1061|1056|1060.5|1055.5|12
1636381150000|2021-11-08 14:19:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636381160000|2021-11-08 14:19:20|1061.2|1056.2|1061.4|1056.4|1061.5|1056.5|1061.2|1056.2|4
1636381180000|2021-11-08 14:19:40|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|11
1636381190000|2021-11-08 14:19:50|1061.3|1056.3|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|4
1636381200000|2021-11-08 14:20:00|1061.5|1056.5|1061.7|1056.7|1061.8|1056.8|1061.4|1056.4|9
1636381210000|2021-11-08 14:20:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636381230000|2021-11-08 14:20:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1636381240000|2021-11-08 14:20:40|1061.7|1056.7|1061|1056|1061.8|1056.8|1061|1056|6
1636381250000|2021-11-08 14:20:50|1061.1|1056.1|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|8
1636381260000|2021-11-08 14:21:00|1061.2|1056.2|1061.6|1056.6|1061.6|1056.6|1061.2|1056.2|10
1636381270000|2021-11-08 14:21:10|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1636381280000|2021-11-08 14:21:20|1061.3|1056.3|1060.8|1055.8|1061.3|1056.3|1060.8|1055.8|7
1636381290000|2021-11-08 14:21:30|1060.6|1055.6|1060.9|1055.9|1061|1056|1060.6|1055.6|6
1636381300000|2021-11-08 14:21:40|1061|1056|1061|1056|1061.1|1056.1|1060.9|1055.9|4
1636381310000|2021-11-08 14:21:50|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|3
1636381320000|2021-11-08 14:22:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.6|1055.6|8
1636381330000|2021-11-08 14:22:10|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|5
1636381340000|2021-11-08 14:22:20|1060.8|1055.8|1060.9|1055.9|1061|1056|1060.8|1055.8|6
1636381350000|2021-11-08 14:22:30|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1636381360000|2021-11-08 14:22:40|1061|1056|1061.2|1056.2|1061.2|1056.2|1060.9|1055.9|4
1636381370000|2021-11-08 14:22:50|1061|1056|1061.5|1056.5|1061.6|1056.6|1061|1056|6
1636381380000|2021-11-08 14:23:00|1061.3|1056.3|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|7
1636381390000|2021-11-08 14:23:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.5|1055.5|9
1636381400000|2021-11-08 14:23:20|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|10
1636381410000|2021-11-08 14:23:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|10
1636381420000|2021-11-08 14:23:40|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636381430000|2021-11-08 14:23:50|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1636381440000|2021-11-08 14:24:00|1061|1056|1060.7|1055.7|1061.5|1056.5|1060.7|1055.7|12
1636381450000|2021-11-08 14:24:10|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|5
1636381460000|2021-11-08 14:24:20|1060.7|1055.7|1061|1056|1061|1056|1060.7|1055.7|2
1636381470000|2021-11-08 14:24:30|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636381480000|2021-11-08 14:24:40|1061.2|1056.2|1061|1056|1061.3|1056.3|1061|1056|6
1636381490000|2021-11-08 14:24:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636381500000|2021-11-08 14:25:00|1060.7|1055.7|1061.3|1056.3|1061.3|1056.3|1060.6|1055.6|11
1636381510000|2021-11-08 14:25:10|1061.2|1056.2|1060.8|1055.8|1061.3|1056.3|1060.8|1055.8|8
1636381520000|2021-11-08 14:25:20|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|7
1636381530000|2021-11-08 14:25:30|1060.7|1055.7|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|8
1636381540000|2021-11-08 14:25:40|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|4
1636381550000|2021-11-08 14:25:50|1061.2|1056.2|1060.9|1055.9|1061.3|1056.3|1060.9|1055.9|8
1636381560000|2021-11-08 14:26:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636381570000|2021-11-08 14:26:10|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|4
1636381580000|2021-11-08 14:26:20|1061.2|1056.2|1060.7|1055.7|1061.3|1056.3|1060.7|1055.7|9
1636381590000|2021-11-08 14:26:30|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|5
1636381600000|2021-11-08 14:26:40|1060.8|1055.8|1060.9|1055.9|1061|1056|1060.8|1055.8|6
1636381610000|2021-11-08 14:26:50|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|4
1636381620000|2021-11-08 14:27:00|1060.9|1055.9|1061.4|1056.4|1061.5|1056.5|1060.9|1055.9|11
1636381630000|2021-11-08 14:27:10|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|4
1636381640000|2021-11-08 14:27:20|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|8
1636381650000|2021-11-08 14:27:30|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|6
1636381660000|2021-11-08 14:27:40|1061.5|1056.5|1061.4|1056.4|1061.7|1056.7|1061.4|1056.4|6
1636381670000|2021-11-08 14:27:50|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1060.9|1055.9|6
1636381680000|2021-11-08 14:28:00|1061|1056|1061.2|1056.2|1061.3|1056.3|1061|1056|4
1636381690000|2021-11-08 14:28:10|1061|1056|1060.7|1055.7|1061.1|1056.1|1060.5|1055.5|14
1636381700000|2021-11-08 14:28:20|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|6
1636381710000|2021-11-08 14:28:30|1060.7|1055.7|1060.8|1055.8|1061|1056|1060.7|1055.7|10
1636381720000|2021-11-08 14:28:40|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1636381730000|2021-11-08 14:28:50|1060.7|1055.7|1060.9|1055.9|1061|1056|1060.7|1055.7|10
1636381740000|2021-11-08 14:29:00|1061|1056|1061.3|1056.3|1061.6|1056.6|1061|1056|12
1636381750000|2021-11-08 14:29:10|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061|1056|12
1636381760000|2021-11-08 14:29:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|3
1636381780000|2021-11-08 14:29:40|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1636381790000|2021-11-08 14:29:50|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|7
1636381800000|2021-11-08 14:30:00|1062.1|1057.1|1061.8|1056.8|1062.7|1057.7|1061.8|1056.8|21
1636381810000|2021-11-08 14:30:10|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|15
1636381820000|2021-11-08 14:30:20|1061.8|1056.8|1061.5|1056.5|1061.9|1056.9|1061.2|1056.2|14
1636381830000|2021-11-08 14:30:30|1061.7|1056.7|1061|1056|1061.7|1056.7|1060.8|1055.8|15
1636381840000|2021-11-08 14:30:40|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061|1056|6
1636381850000|2021-11-08 14:30:50|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061|1056|13
1636381860000|2021-11-08 14:31:00|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1061.2|1056.2|5
1636381870000|2021-11-08 14:31:10|1061.4|1056.4|1061.3|1056.3|1061.7|1056.7|1061.3|1056.3|14
1636381880000|2021-11-08 14:31:20|1061.2|1056.2|1061|1056|1061.3|1056.3|1061|1056|17
1636381890000|2021-11-08 14:31:30|1061.1|1056.1|1061|1056|1061.1|1056.1|1060.7|1055.7|22
1636381900000|2021-11-08 14:31:40|1061.1|1056.1|1061|1056|1061.2|1056.2|1061|1056|10
1636381910000|2021-11-08 14:31:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061|1056|19
1636381920000|2021-11-08 14:32:00|1061.1|1056.1|1061|1056|1061.2|1056.2|1061|1056|8
1636381930000|2021-11-08 14:32:10|1060.9|1055.9|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|5
1636381940000|2021-11-08 14:32:20|1060.5|1055.5|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|16
1636381950000|2021-11-08 14:32:30|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1059.8|1054.8|11
1636381960000|2021-11-08 14:32:40|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|14
1636381970000|2021-11-08 14:32:50|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1059.8|1054.8|14
1636381980000|2021-11-08 14:33:00|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|21
1636381990000|2021-11-08 14:33:10|1060.4|1055.4|1060.1|1055.1|1060.5|1055.5|1059.9|1054.9|9
1636382000000|2021-11-08 14:33:20|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.8|1054.8|13
1636382010000|2021-11-08 14:33:30|1060.2|1055.2|1060.3|1055.3|1060.6|1055.6|1060.2|1055.2|13
1636382020000|2021-11-08 14:33:40|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|21
1636382030000|2021-11-08 14:33:50|1060.5|1055.5|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|6
1636382040000|2021-11-08 14:34:00|1060.5|1055.5|1060.1|1055.1|1060.5|1055.5|1060|1055|26
1636382050000|2021-11-08 14:34:10|1060|1055|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|12
1636382060000|2021-11-08 14:34:20|1059.8|1054.8|1059.1|1054.1|1059.8|1054.8|1059|1054|10
1636382070000|2021-11-08 14:34:30|1059.2|1054.2|1059|1054|1059.3|1054.3|1059|1054|18
1636382080000|2021-11-08 14:34:40|1059.1|1054.1|1059.1|1054.1|1059.4|1054.4|1059|1054|10
1636382090000|2021-11-08 14:34:50|1059.2|1054.2|1059.2|1054.2|1059.6|1054.6|1059.1|1054.1|9
1636382100000|2021-11-08 14:35:00|1059.4|1054.4|1058.9|1053.9|1059.4|1054.4|1058.7|1053.7|11
1636382110000|2021-11-08 14:35:10|1059|1054|1059.2|1054.2|1059.5|1054.5|1059|1054|9
1636382120000|2021-11-08 14:35:20|1059.3|1054.3|1059.4|1054.4|1059.6|1054.6|1059.3|1054.3|6
1636382130000|2021-11-08 14:35:30|1059.5|1054.5|1059.9|1054.9|1059.9|1054.9|1059.2|1054.2|8
1636382140000|2021-11-08 14:35:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1636382150000|2021-11-08 14:35:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1636382160000|2021-11-08 14:36:00|1060.3|1055.3|1060.9|1055.9|1060.9|1055.9|1060.2|1055.2|15
1636382170000|2021-11-08 14:36:10|1060.7|1055.7|1060.4|1055.4|1060.9|1055.9|1060.3|1055.3|7
1636382180000|2021-11-08 14:36:20|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|5
1636382190000|2021-11-08 14:36:30|1059.4|1054.4|1059.6|1054.6|1059.7|1054.7|1059.4|1054.4|12
1636382200000|2021-11-08 14:36:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1636382210000|2021-11-08 14:36:50|1059.8|1054.8|1059|1054|1059.9|1054.9|1058.9|1053.9|19
1636382220000|2021-11-08 14:37:00|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.7|1053.7|14
1636382230000|2021-11-08 14:37:10|1059|1054|1059.9|1054.9|1060.1|1055.1|1059|1054|12
1636382240000|2021-11-08 14:37:20|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.6|1054.6|5
1636382250000|2021-11-08 14:37:30|1059.7|1054.7|1059.5|1054.5|1059.8|1054.8|1059.5|1054.5|8
1636382260000|2021-11-08 14:37:40|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059|1054|7
1636382270000|2021-11-08 14:37:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|6
1636382280000|2021-11-08 14:38:00|1059.9|1054.9|1060.4|1055.4|1060.4|1055.4|1059.8|1054.8|9
1636382290000|2021-11-08 14:38:10|1060.5|1055.5|1059.9|1054.9|1060.5|1055.5|1059.5|1054.5|17
1636382300000|2021-11-08 14:38:20|1060|1055|1060.4|1055.4|1060.5|1055.5|1059.9|1054.9|20
1636382310000|2021-11-08 14:38:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|3
1636382320000|2021-11-08 14:38:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636382330000|2021-11-08 14:38:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1636382340000|2021-11-08 14:39:00|1060.5|1055.5|1061.1|1056.1|1061.3|1056.3|1060.5|1055.5|10
1636382350000|2021-11-08 14:39:10|1060.6|1055.6|1061.1|1056.1|1061.2|1056.2|1060.1|1055.1|13
1636382360000|2021-11-08 14:39:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|7
1636382370000|2021-11-08 14:39:30|1061.3|1056.3|1061|1056|1061.4|1056.4|1061|1056|4
1636382380000|2021-11-08 14:39:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|14
1636382390000|2021-11-08 14:39:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|4
1636382400000|2021-11-08 14:40:00|1060.9|1055.9|1060.2|1055.2|1060.9|1055.9|1060|1055|16
1636382410000|2021-11-08 14:40:10|1060.4|1055.4|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|3
1636382420000|2021-11-08 14:40:20|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|9
1636382430000|2021-11-08 14:40:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|5
1636382450000|2021-11-08 14:40:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1636382460000|2021-11-08 14:41:00|1061.2|1056.2|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|5
1636382470000|2021-11-08 14:41:10|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|5
1636382480000|2021-11-08 14:41:20|1062.1|1057.1|1062.1|1057.1|1062.7|1057.7|1062.1|1057.1|14
1636382490000|2021-11-08 14:41:30|1062|1057|1062.2|1057.2|1062.3|1057.3|1062|1057|4
1636382500000|2021-11-08 14:41:40|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.2|1057.2|7
1636382510000|2021-11-08 14:41:50|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|5
1636382520000|2021-11-08 14:42:00|1062.9|1057.9|1063.3|1058.3|1063.3|1058.3|1062.9|1057.9|4
1636382530000|2021-11-08 14:42:10|1063.2|1058.2|1063|1058|1063.4|1058.4|1063|1058|9
1636382540000|2021-11-08 14:42:20|1062.9|1057.9|1063.1|1058.1|1063.4|1058.4|1062.9|1057.9|6
1636382550000|2021-11-08 14:42:30|1063|1058|1062.4|1057.4|1063|1058|1062.2|1057.2|8
1636382560000|2021-11-08 14:42:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.3|1057.3|10
1636382570000|2021-11-08 14:42:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.4|1057.4|4
1636382580000|2021-11-08 14:43:00|1062.5|1057.5|1062.2|1057.2|1062.5|1057.5|1062.1|1057.1|14
1636382590000|2021-11-08 14:43:10|1062.1|1057.1|1061.9|1056.9|1062.2|1057.2|1061.8|1056.8|13
1636382600000|2021-11-08 14:43:20|1062|1057|1062|1057|1062.3|1057.3|1062|1057|8
1636382610000|2021-11-08 14:43:30|1062.1|1057.1|1063.7|1058.7|1063.9|1058.9|1062.1|1057.1|11
1636382620000|2021-11-08 14:43:40|1063.8|1058.8|1063.9|1058.9|1064.1|1059.1|1063.7|1058.7|9
1636382630000|2021-11-08 14:43:50|1064.1|1059.1|1063.7|1058.7|1064.1|1059.1|1063.6|1058.6|7
1636382640000|2021-11-08 14:44:00|1063.6|1058.6|1062.9|1057.9|1063.6|1058.6|1062.8|1057.8|10
1636382650000|2021-11-08 14:44:10|1062.8|1057.8|1062.8|1057.8|1063|1058|1062.7|1057.7|11
1636382660000|2021-11-08 14:44:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1636382670000|2021-11-08 14:44:30|1062.4|1057.4|1062.2|1057.2|1062.5|1057.5|1062.1|1057.1|7
1636382680000|2021-11-08 14:44:40|1062|1057|1062|1057|1062.1|1057.1|1061.7|1056.7|8
1636382690000|2021-11-08 14:44:50|1062.1|1057.1|1062.5|1057.5|1062.5|1057.5|1062.1|1057.1|5
1636382700000|2021-11-08 14:45:00|1062.4|1057.4|1061.2|1056.2|1062.5|1057.5|1061.2|1056.2|19
1636382710000|2021-11-08 14:45:10|1061.1|1056.1|1061.8|1056.8|1061.9|1056.9|1061.1|1056.1|12
1636382720000|2021-11-08 14:45:20|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|8
1636382730000|2021-11-08 14:45:30|1061.2|1056.2|1061.5|1056.5|1061.8|1056.8|1061.1|1056.1|13
1636382740000|2021-11-08 14:45:40|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|8
1636382750000|2021-11-08 14:45:50|1061.8|1056.8|1061.8|1056.8|1062|1057|1061.7|1056.7|7
1636382760000|2021-11-08 14:46:00|1061.7|1056.7|1061.4|1056.4|1061.7|1056.7|1061.4|1056.4|9
1636382770000|2021-11-08 14:46:10|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|7
1636382780000|2021-11-08 14:46:20|1061.8|1056.8|1061.1|1056.1|1061.8|1056.8|1060.9|1055.9|10
1636382790000|2021-11-08 14:46:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636382800000|2021-11-08 14:46:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636382810000|2021-11-08 14:46:50|1060.9|1055.9|1060.8|1055.8|1061|1056|1060.7|1055.7|11
1636382820000|2021-11-08 14:47:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.2|1055.2|17
1636382830000|2021-11-08 14:47:10|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|10
1636382840000|2021-11-08 14:47:20|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|5
1636382850000|2021-11-08 14:47:30|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|11
1636382860000|2021-11-08 14:47:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1636382870000|2021-11-08 14:47:50|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1636382880000|2021-11-08 14:48:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|9
1636382890000|2021-11-08 14:48:10|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|6
1636382900000|2021-11-08 14:48:20|1060.8|1055.8|1061.2|1056.2|1061.2|1056.2|1060.8|1055.8|10
1636382910000|2021-11-08 14:48:30|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061|1056|6
1636382920000|2021-11-08 14:48:40|1061.2|1056.2|1061.7|1056.7|1061.7|1056.7|1061.2|1056.2|5
1636382930000|2021-11-08 14:48:50|1061.9|1056.9|1061.4|1056.4|1061.9|1056.9|1061.4|1056.4|6
1636382940000|2021-11-08 14:49:00|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|5
1636382950000|2021-11-08 14:49:10|1061.6|1056.6|1062.5|1057.5|1062.5|1057.5|1061.4|1056.4|11
1636382960000|2021-11-08 14:49:20|1062.6|1057.6|1062.2|1057.2|1062.6|1057.6|1062.2|1057.2|3
1636382970000|2021-11-08 14:49:30|1062.3|1057.3|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|6
1636382980000|2021-11-08 14:49:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1636382990000|2021-11-08 14:49:50|1062.3|1057.3|1062.9|1057.9|1063|1058|1062.3|1057.3|15
1636383000000|2021-11-08 14:50:00|1063.1|1058.1|1062.7|1057.7|1063.3|1058.3|1062.7|1057.7|12
1636383010000|2021-11-08 14:50:10|1062.5|1057.5|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|6
1636383020000|2021-11-08 14:50:20|1062.3|1057.3|1062.7|1057.7|1062.7|1057.7|1062.3|1057.3|4
1636383030000|2021-11-08 14:50:30|1062.8|1057.8|1062.4|1057.4|1062.8|1057.8|1062.3|1057.3|14
1636383040000|2021-11-08 14:50:40|1062.3|1057.3|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|3
1636383050000|2021-11-08 14:50:50|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.2|1057.2|10
1636383060000|2021-11-08 14:51:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1636383070000|2021-11-08 14:51:10|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062|1057|4
1636383080000|2021-11-08 14:51:20|1062.2|1057.2|1062.3|1057.3|1062.7|1057.7|1062.2|1057.2|13
1636383090000|2021-11-08 14:51:30|1062.2|1057.2|1062.6|1057.6|1062.7|1057.7|1062.2|1057.2|7
1636383100000|2021-11-08 14:51:40|1062.7|1057.7|1063|1058|1063|1058|1062.7|1057.7|7
1636383110000|2021-11-08 14:51:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|15
1636383120000|2021-11-08 14:52:00|1063|1058|1063|1058|1063.2|1058.2|1063|1058|4
1636383130000|2021-11-08 14:52:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636383140000|2021-11-08 14:52:20|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|4
1636383150000|2021-11-08 14:52:30|1062.9|1057.9|1062.6|1057.6|1062.9|1057.9|1062.5|1057.5|9
1636383160000|2021-11-08 14:52:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|5
1636383170000|2021-11-08 14:52:50|1062.6|1057.6|1062.9|1057.9|1063|1058|1062.6|1057.6|5
1636383180000|2021-11-08 14:53:00|1062.8|1057.8|1062.4|1057.4|1062.9|1057.9|1062.4|1057.4|7
1636383190000|2021-11-08 14:53:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1636383200000|2021-11-08 14:53:20|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|3
1636383210000|2021-11-08 14:53:30|1062.5|1057.5|1062.7|1057.7|1062.8|1057.8|1062.5|1057.5|8
1636383220000|2021-11-08 14:53:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636383230000|2021-11-08 14:53:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1636383240000|2021-11-08 14:54:00|1062.7|1057.7|1062.6|1057.6|1062.8|1057.8|1062.5|1057.5|11
1636383250000|2021-11-08 14:54:10|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|11
1636383260000|2021-11-08 14:54:20|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636383280000|2021-11-08 14:54:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636383290000|2021-11-08 14:54:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636383300000|2021-11-08 14:55:00|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|12
1636383310000|2021-11-08 14:55:10|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|5
1636383320000|2021-11-08 14:55:20|1063.8|1058.8|1063.2|1058.2|1063.9|1058.9|1063.2|1058.2|11
1636383330000|2021-11-08 14:55:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636383340000|2021-11-08 14:55:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636383360000|2021-11-08 14:56:00|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1062.9|1057.9|7
1636383380000|2021-11-08 14:56:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|4
1636383390000|2021-11-08 14:56:30|1063.3|1058.3|1062.8|1057.8|1063.3|1058.3|1062.7|1057.7|14
1636383400000|2021-11-08 14:56:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636383410000|2021-11-08 14:56:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636383420000|2021-11-08 14:57:00|1062.6|1057.6|1063|1058|1063|1058|1062.6|1057.6|5
1636383430000|2021-11-08 14:57:10|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1063|1058|7
1636383440000|2021-11-08 14:57:20|1063.1|1058.1|1062.5|1057.5|1063.1|1058.1|1062.5|1057.5|4
1636383450000|2021-11-08 14:57:30|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|7
1636383460000|2021-11-08 14:57:40|1062.9|1057.9|1062.5|1057.5|1062.9|1057.9|1062.5|1057.5|8
1636383470000|2021-11-08 14:57:50|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|6
1636383480000|2021-11-08 14:58:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|7
1636383490000|2021-11-08 14:58:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1636383500000|2021-11-08 14:58:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|9
1636383510000|2021-11-08 14:58:30|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|5
1636383520000|2021-11-08 14:58:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|7
1636383530000|2021-11-08 14:58:50|1063|1058|1063|1058|1063.2|1058.2|1063|1058|4
1636383540000|2021-11-08 14:59:00|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|5
1636383550000|2021-11-08 14:59:10|1063.3|1058.3|1063.9|1058.9|1063.9|1058.9|1063.3|1058.3|4
1636383580000|2021-11-08 14:59:40|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|3
1636383590000|2021-11-08 14:59:50|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|5
1636383600000|2021-11-08 15:00:00|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.1|1059.1|19
1636383610000|2021-11-08 15:00:10|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|7
1636383620000|2021-11-08 15:00:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064|1059|5
1636383630000|2021-11-08 15:00:30|1064.1|1059.1|1064.5|1059.5|1064.5|1059.5|1064.1|1059.1|10
1636383640000|2021-11-08 15:00:40|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|6
1636383650000|2021-11-08 15:00:50|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|4
1636383660000|2021-11-08 15:01:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|7
1636383670000|2021-11-08 15:01:10|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.5|1059.5|11
1636383680000|2021-11-08 15:01:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1636383690000|2021-11-08 15:01:30|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|6
1636383700000|2021-11-08 15:01:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|6
1636383720000|2021-11-08 15:02:00|1064.8|1059.8|1065|1060|1065|1060|1064.7|1059.7|9
1636383730000|2021-11-08 15:02:10|1064.9|1059.9|1064.5|1059.5|1064.9|1059.9|1064.5|1059.5|6
1636383740000|2021-11-08 15:02:20|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|5
1636383750000|2021-11-08 15:02:30|1064.9|1059.9|1064.8|1059.8|1065.1|1060.1|1064.6|1059.6|21
1636383760000|2021-11-08 15:02:40|1064.9|1059.9|1064.7|1059.7|1065|1060|1064.7|1059.7|9
1636383770000|2021-11-08 15:02:50|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|4
1636383780000|2021-11-08 15:03:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636383790000|2021-11-08 15:03:10|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|8
1636383810000|2021-11-08 15:03:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1636383820000|2021-11-08 15:03:40|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|7
1636383830000|2021-11-08 15:03:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1636383840000|2021-11-08 15:04:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|4
1636383850000|2021-11-08 15:04:10|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|19
1636383860000|2021-11-08 15:04:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065|1060|16
1636383870000|2021-11-08 15:04:30|1065|1060|1065.4|1060.4|1065.7|1060.7|1065|1060|13
1636383880000|2021-11-08 15:04:40|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|6
1636383890000|2021-11-08 15:04:50|1065.4|1060.4|1065|1060|1065.4|1060.4|1065|1060|10
1636383900000|2021-11-08 15:05:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|15
1636383910000|2021-11-08 15:05:10|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1636383920000|2021-11-08 15:05:20|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|10
1636383930000|2021-11-08 15:05:30|1065.4|1060.4|1066.1|1061.1|1066.1|1061.1|1065.4|1060.4|6
1636383940000|2021-11-08 15:05:40|1066|1061|1066|1061|1066|1061|1066|1061|1
1636383950000|2021-11-08 15:05:50|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|13
1636383960000|2021-11-08 15:06:00|1066|1061|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|10
1636383970000|2021-11-08 15:06:10|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|4
1636383980000|2021-11-08 15:06:20|1065.8|1060.8|1065.6|1060.6|1066|1061|1065.6|1060.6|7
1636383990000|2021-11-08 15:06:30|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|5
1636384000000|2021-11-08 15:06:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|7
1636384010000|2021-11-08 15:06:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636384020000|2021-11-08 15:07:00|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|4
1636384030000|2021-11-08 15:07:10|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|12
1636384040000|2021-11-08 15:07:20|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|13
1636384050000|2021-11-08 15:07:30|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|29
1636384060000|2021-11-08 15:07:40|1065.3|1060.3|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|7
1636384070000|2021-11-08 15:07:50|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|6
1636384080000|2021-11-08 15:08:00|1065.1|1060.1|1065|1060|1065.2|1060.2|1065|1060|5
1636384100000|2021-11-08 15:08:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|6
1636384110000|2021-11-08 15:08:30|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1636384120000|2021-11-08 15:08:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065|1060|4
1636384130000|2021-11-08 15:08:50|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|4
1636384140000|2021-11-08 15:09:00|1065.6|1060.6|1065.2|1060.2|1065.6|1060.6|1065.2|1060.2|10
1636384150000|2021-11-08 15:09:10|1065|1060|1065|1060|1065|1060|1064.9|1059.9|7
1636384160000|2021-11-08 15:09:20|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.8|1059.8|5
1636384170000|2021-11-08 15:09:30|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|2
1636384180000|2021-11-08 15:09:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064|1059|8
1636384190000|2021-11-08 15:09:50|1064.2|1059.2|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|8
1636384210000|2021-11-08 15:10:10|1063.8|1058.8|1063.4|1058.4|1063.8|1058.8|1063.4|1058.4|9
1636384220000|2021-11-08 15:10:20|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|7
1636384230000|2021-11-08 15:10:30|1063.4|1058.4|1062.7|1057.7|1063.4|1058.4|1062.7|1057.7|19
1636384240000|2021-11-08 15:10:40|1062.6|1057.6|1062.8|1057.8|1062.9|1057.9|1062.6|1057.6|15
1636384250000|2021-11-08 15:10:50|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|4
1636384260000|2021-11-08 15:11:00|1062.7|1057.7|1062.9|1057.9|1063|1058|1062.7|1057.7|7
1636384270000|2021-11-08 15:11:10|1063|1058|1062.7|1057.7|1063|1058|1062.7|1057.7|13
1636384280000|2021-11-08 15:11:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|6
1636384300000|2021-11-08 15:11:40|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|8
1636384310000|2021-11-08 15:11:50|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|7
1636384320000|2021-11-08 15:12:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|4
1636384330000|2021-11-08 15:12:10|1062.9|1057.9|1063.2|1058.2|1063.3|1058.3|1062.9|1057.9|4
1636384340000|2021-11-08 15:12:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|16
1636384350000|2021-11-08 15:12:30|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|8
1636384360000|2021-11-08 15:12:40|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|9
1636384370000|2021-11-08 15:12:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636384380000|2021-11-08 15:13:00|1062.9|1057.9|1063.5|1058.5|1063.5|1058.5|1062.9|1057.9|5
1636384390000|2021-11-08 15:13:10|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|5
1636384400000|2021-11-08 15:13:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1636384410000|2021-11-08 15:13:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1636384430000|2021-11-08 15:13:50|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|2
1636384450000|2021-11-08 15:14:10|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|15
1636384460000|2021-11-08 15:14:20|1064.4|1059.4|1064.2|1059.2|1064.5|1059.5|1064.2|1059.2|17
1636384470000|2021-11-08 15:14:30|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|2
1636384480000|2021-11-08 15:14:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1636384490000|2021-11-08 15:14:50|1064.2|1059.2|1063.6|1058.6|1064.2|1059.2|1063.6|1058.6|4
1636384500000|2021-11-08 15:15:00|1063.8|1058.8|1063.9|1058.9|1064.3|1059.3|1063.4|1058.4|15
1636384510000|2021-11-08 15:15:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636384520000|2021-11-08 15:15:20|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|17
1636384530000|2021-11-08 15:15:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|4
1636384540000|2021-11-08 15:15:40|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|2
1636384550000|2021-11-08 15:15:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|8
1636384560000|2021-11-08 15:16:00|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1636384570000|2021-11-08 15:16:10|1064|1059|1064.5|1059.5|1064.5|1059.5|1064|1059|10
1636384580000|2021-11-08 15:16:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636384590000|2021-11-08 15:16:30|1064.6|1059.6|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|11
1636384600000|2021-11-08 15:16:40|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1636384610000|2021-11-08 15:16:50|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.7|1059.7|20
1636384620000|2021-11-08 15:17:00|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|3
1636384630000|2021-11-08 15:17:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|6
1636384640000|2021-11-08 15:17:20|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|5
1636384650000|2021-11-08 15:17:30|1065.4|1060.4|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|5
1636384660000|2021-11-08 15:17:40|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|6
1636384670000|2021-11-08 15:17:50|1065.8|1060.8|1065.2|1060.2|1065.9|1060.9|1064.9|1059.9|11
1636384680000|2021-11-08 15:18:00|1065|1060|1065.4|1060.4|1065.5|1060.5|1064.9|1059.9|15
1636384690000|2021-11-08 15:18:10|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1636384700000|2021-11-08 15:18:20|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|5
1636384710000|2021-11-08 15:18:30|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|10
1636384720000|2021-11-08 15:18:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.9|1059.9|6
1636384730000|2021-11-08 15:18:50|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.8|1059.8|14
1636384740000|2021-11-08 15:19:00|1065.1|1060.1|1065.4|1060.4|1065.5|1060.5|1065.1|1060.1|13
1636384750000|2021-11-08 15:19:10|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|9
1636384770000|2021-11-08 15:19:30|1064.9|1059.9|1064.6|1059.6|1064.9|1059.9|1064.6|1059.6|4
1636384780000|2021-11-08 15:19:40|1064.4|1059.4|1064.1|1059.1|1064.4|1059.4|1064|1059|4
1636384790000|2021-11-08 15:19:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636384800000|2021-11-08 15:20:00|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|3
1636384810000|2021-11-08 15:20:10|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|3
1636384820000|2021-11-08 15:20:20|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1636384840000|2021-11-08 15:20:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1636384850000|2021-11-08 15:20:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1636384860000|2021-11-08 15:21:00|1063.7|1058.7|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|4
1636384870000|2021-11-08 15:21:10|1063.7|1058.7|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|6
1636384880000|2021-11-08 15:21:20|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|9
1636384890000|2021-11-08 15:21:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|13
1636384900000|2021-11-08 15:21:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|10
1636384910000|2021-11-08 15:21:50|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|13
1636384920000|2021-11-08 15:22:00|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|10
1636384930000|2021-11-08 15:22:10|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|3
1636384940000|2021-11-08 15:22:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636384950000|2021-11-08 15:22:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|5
1636384960000|2021-11-08 15:22:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1636384980000|2021-11-08 15:23:00|1064.2|1059.2|1064.4|1059.4|1064.5|1059.5|1064.2|1059.2|6
1636384990000|2021-11-08 15:23:10|1064.5|1059.5|1064.5|1059.5|1064.8|1059.8|1064.5|1059.5|5
1636385000000|2021-11-08 15:23:20|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|5
1636385010000|2021-11-08 15:23:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|5
1636385020000|2021-11-08 15:23:40|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|4
1636385030000|2021-11-08 15:23:50|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|5
1636385040000|2021-11-08 15:24:00|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.8|1059.8|8
1636385050000|2021-11-08 15:24:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|8
1636385060000|2021-11-08 15:24:20|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1636385080000|2021-11-08 15:24:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1636385090000|2021-11-08 15:24:50|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|10
1636385100000|2021-11-08 15:25:00|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.1|1060.1|8
1636385110000|2021-11-08 15:25:10|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|4
1636385120000|2021-11-08 15:25:20|1065.4|1060.4|1065.1|1060.1|1065.5|1060.5|1065.1|1060.1|6
1636385130000|2021-11-08 15:25:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065|1060|4
1636385140000|2021-11-08 15:25:40|1065|1060|1065|1060|1065.1|1060.1|1064.9|1059.9|7
1636385150000|2021-11-08 15:25:50|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|18
1636385160000|2021-11-08 15:26:00|1064.8|1059.8|1064.5|1059.5|1064.9|1059.9|1064.5|1059.5|15
1636385180000|2021-11-08 15:26:20|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|9
1636385190000|2021-11-08 15:26:30|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|31
1636385200000|2021-11-08 15:26:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636385210000|2021-11-08 15:26:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636385220000|2021-11-08 15:27:00|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|3
1636385230000|2021-11-08 15:27:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636385250000|2021-11-08 15:27:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636385260000|2021-11-08 15:27:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1636385270000|2021-11-08 15:27:50|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|2
1636385280000|2021-11-08 15:28:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|5
1636385310000|2021-11-08 15:28:30|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|3
1636385330000|2021-11-08 15:28:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1636385340000|2021-11-08 15:29:00|1064.1|1059.1|1064|1059|1064.2|1059.2|1064|1059|20
1636385350000|2021-11-08 15:29:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|8
1636385360000|2021-11-08 15:29:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|6
1636385370000|2021-11-08 15:29:30|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064|1059|4
1636385380000|2021-11-08 15:29:40|1064|1059|1063.8|1058.8|1064.1|1059.1|1063.8|1058.8|6
1636385390000|2021-11-08 15:29:50|1063.7|1058.7|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|4
1636385400000|2021-11-08 15:30:00|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|4
1636385410000|2021-11-08 15:30:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636385420000|2021-11-08 15:30:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|12
1636385430000|2021-11-08 15:30:30|1063.2|1058.2|1064.3|1059.3|1064.3|1059.3|1063.2|1058.2|6
1636385440000|2021-11-08 15:30:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|6
1636385450000|2021-11-08 15:30:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636385470000|2021-11-08 15:31:10|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|4
1636385480000|2021-11-08 15:31:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636385500000|2021-11-08 15:31:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636385510000|2021-11-08 15:31:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|7
1636385520000|2021-11-08 15:32:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|9
1636385530000|2021-11-08 15:32:10|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|12
1636385540000|2021-11-08 15:32:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|16
1636385550000|2021-11-08 15:32:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1636385560000|2021-11-08 15:32:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|5
1636385570000|2021-11-08 15:32:50|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1636385580000|2021-11-08 15:33:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1636385590000|2021-11-08 15:33:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064|1059|5
1636385600000|2021-11-08 15:33:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636385610000|2021-11-08 15:33:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636385620000|2021-11-08 15:33:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1636385630000|2021-11-08 15:33:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|12
1636385640000|2021-11-08 15:34:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|6
1636385650000|2021-11-08 15:34:10|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.3|1059.3|13
1636385660000|2021-11-08 15:34:20|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|5
1636385670000|2021-11-08 15:34:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1636385680000|2021-11-08 15:34:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|8
1636385690000|2021-11-08 15:34:50|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|10
1636385700000|2021-11-08 15:35:00|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|3
1636385710000|2021-11-08 15:35:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|8
1636385720000|2021-11-08 15:35:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|7
1636385730000|2021-11-08 15:35:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|7
1636385740000|2021-11-08 15:35:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|9
1636385750000|2021-11-08 15:35:50|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|8
1636385760000|2021-11-08 15:36:00|1064.4|1059.4|1064.2|1059.2|1064.5|1059.5|1064.2|1059.2|22
1636385770000|2021-11-08 15:36:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1636385780000|2021-11-08 15:36:20|1064.2|1059.2|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|3
1636385790000|2021-11-08 15:36:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1636385800000|2021-11-08 15:36:40|1064|1059|1063.8|1058.8|1064|1059|1063.8|1058.8|3
1636385810000|2021-11-08 15:36:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636385820000|2021-11-08 15:37:00|1063.8|1058.8|1064.3|1059.3|1064.3|1059.3|1063.8|1058.8|5
1636385830000|2021-11-08 15:37:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636385840000|2021-11-08 15:37:20|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|6
1636385870000|2021-11-08 15:37:50|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1636385880000|2021-11-08 15:38:00|1065|1060|1065.4|1060.4|1065.4|1060.4|1065|1060|3
1636385890000|2021-11-08 15:38:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065|1060|4
1636385900000|2021-11-08 15:38:20|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|9
1636385910000|2021-11-08 15:38:30|1065.1|1060.1|1064.9|1059.9|1065.2|1060.2|1064.9|1059.9|4
1636385920000|2021-11-08 15:38:40|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1636385930000|2021-11-08 15:38:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636385940000|2021-11-08 15:39:00|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|7
1636385950000|2021-11-08 15:39:10|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|7
1636385960000|2021-11-08 15:39:20|1065|1060|1065|1060|1065.1|1060.1|1064.9|1059.9|5
1636385970000|2021-11-08 15:39:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1636385980000|2021-11-08 15:39:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1636385990000|2021-11-08 15:39:50|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|4
1636386000000|2021-11-08 15:40:00|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1636386010000|2021-11-08 15:40:10|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.3|1059.3|9
1636386020000|2021-11-08 15:40:20|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.3|1059.3|7
1636386030000|2021-11-08 15:40:30|1064.3|1059.3|1063.8|1058.8|1064.3|1059.3|1063.8|1058.8|4
1636386050000|2021-11-08 15:40:50|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|3
1636386060000|2021-11-08 15:41:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1636386070000|2021-11-08 15:41:10|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|11
1636386080000|2021-11-08 15:41:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636386110000|2021-11-08 15:41:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|5
1636386120000|2021-11-08 15:42:00|1063.2|1058.2|1062.9|1057.9|1063.3|1058.3|1062.9|1057.9|7
1636386130000|2021-11-08 15:42:10|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1636386140000|2021-11-08 15:42:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636386150000|2021-11-08 15:42:30|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|4
1636386160000|2021-11-08 15:42:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636386170000|2021-11-08 15:42:50|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1636386180000|2021-11-08 15:43:00|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636386190000|2021-11-08 15:43:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636386200000|2021-11-08 15:43:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636386210000|2021-11-08 15:43:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636386220000|2021-11-08 15:43:40|1062.6|1057.6|1061.8|1056.8|1062.6|1057.6|1061.7|1056.7|8
1636386230000|2021-11-08 15:43:50|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|3
1636386240000|2021-11-08 15:44:00|1061.8|1056.8|1062.3|1057.3|1062.3|1057.3|1061.7|1056.7|4
1636386260000|2021-11-08 15:44:20|1062.4|1057.4|1061.9|1056.9|1062.4|1057.4|1061.9|1056.9|6
1636386270000|2021-11-08 15:44:30|1061.8|1056.8|1061.9|1056.9|1062|1057|1061.8|1056.8|4
1636386280000|2021-11-08 15:44:40|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1636386290000|2021-11-08 15:44:50|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|4
1636386300000|2021-11-08 15:45:00|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|4
1636386310000|2021-11-08 15:45:10|1061.8|1056.8|1061.3|1056.3|1061.8|1056.8|1061.3|1056.3|3
1636386330000|2021-11-08 15:45:30|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|15
1636386340000|2021-11-08 15:45:40|1061.1|1056.1|1060.9|1055.9|1061.2|1056.2|1060.7|1055.7|6
1636386350000|2021-11-08 15:45:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1636386360000|2021-11-08 15:46:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636386370000|2021-11-08 15:46:10|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|9
1636386380000|2021-11-08 15:46:20|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|5
1636386390000|2021-11-08 15:46:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|9
1636386420000|2021-11-08 15:47:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1636386430000|2021-11-08 15:47:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|4
1636386440000|2021-11-08 15:47:20|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|5
1636386450000|2021-11-08 15:47:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636386470000|2021-11-08 15:47:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1636386500000|2021-11-08 15:48:20|1061.4|1056.4|1061.1|1056.1|1061.5|1056.5|1061.1|1056.1|11
1636386510000|2021-11-08 15:48:30|1060.6|1055.6|1060.3|1055.3|1060.7|1055.7|1060.2|1055.2|14
1636386520000|2021-11-08 15:48:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1636386530000|2021-11-08 15:48:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|5
1636386540000|2021-11-08 15:49:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636386550000|2021-11-08 15:49:10|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636386560000|2021-11-08 15:49:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636386580000|2021-11-08 15:49:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|4
1636386590000|2021-11-08 15:49:50|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|2
1636386600000|2021-11-08 15:50:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|4
1636386610000|2021-11-08 15:50:10|1059.6|1054.6|1059.8|1054.8|1059.9|1054.9|1059.6|1054.6|10
1636386620000|2021-11-08 15:50:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636386630000|2021-11-08 15:50:30|1059.8|1054.8|1059.5|1054.5|1059.8|1054.8|1059.4|1054.4|5
1636386640000|2021-11-08 15:50:40|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|9
1636386650000|2021-11-08 15:50:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|12
1636386660000|2021-11-08 15:51:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1636386680000|2021-11-08 15:51:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636386690000|2021-11-08 15:51:30|1059.6|1054.6|1059.9|1054.9|1060|1055|1059.6|1054.6|4
1636386700000|2021-11-08 15:51:40|1060|1055|1059.7|1054.7|1060|1055|1059.7|1054.7|8
1636386710000|2021-11-08 15:51:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636386720000|2021-11-08 15:52:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636386730000|2021-11-08 15:52:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636386750000|2021-11-08 15:52:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636386760000|2021-11-08 15:52:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636386770000|2021-11-08 15:52:50|1060.1|1055.1|1060.8|1055.8|1060.8|1055.8|1060.1|1055.1|8
1636386780000|2021-11-08 15:53:00|1060.9|1055.9|1061.3|1056.3|1061.3|1056.3|1060.9|1055.9|14
1636386790000|2021-11-08 15:53:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636386800000|2021-11-08 15:53:20|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.7|1055.7|5
1636386810000|2021-11-08 15:53:30|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|3
1636386820000|2021-11-08 15:53:40|1061.2|1056.2|1061.6|1056.6|1061.6|1056.6|1061.2|1056.2|5
1636386830000|2021-11-08 15:53:50|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1636386840000|2021-11-08 15:54:00|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.2|1056.2|4
1636386850000|2021-11-08 15:54:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636386860000|2021-11-08 15:54:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636386870000|2021-11-08 15:54:30|1061.3|1056.3|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|4
1636386880000|2021-11-08 15:54:40|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|4
1636386890000|2021-11-08 15:54:50|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636386900000|2021-11-08 15:55:00|1061|1056|1060.8|1055.8|1061|1056|1060.6|1055.6|7
1636386910000|2021-11-08 15:55:10|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|19
1636386920000|2021-11-08 15:55:20|1060.8|1055.8|1061.2|1056.2|1061.2|1056.2|1060.7|1055.7|5
1636386930000|2021-11-08 15:55:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|11
1636386940000|2021-11-08 15:55:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061|1056|4
1636386950000|2021-11-08 15:55:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636386960000|2021-11-08 15:56:00|1061.1|1056.1|1061.5|1056.5|1061.5|1056.5|1061.1|1056.1|4
1636386970000|2021-11-08 15:56:10|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|10
1636386980000|2021-11-08 15:56:20|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|9
1636386990000|2021-11-08 15:56:30|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1636387000000|2021-11-08 15:56:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|6
1636387010000|2021-11-08 15:56:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636387020000|2021-11-08 15:57:00|1061.5|1056.5|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|6
1636387030000|2021-11-08 15:57:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1636387060000|2021-11-08 15:57:40|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|4
1636387070000|2021-11-08 15:57:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1636387090000|2021-11-08 15:58:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636387100000|2021-11-08 15:58:20|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1636387110000|2021-11-08 15:58:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|3
1636387120000|2021-11-08 15:58:40|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1636387130000|2021-11-08 15:58:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1636387140000|2021-11-08 15:59:00|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|3
1636387150000|2021-11-08 15:59:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|5
1636387160000|2021-11-08 15:59:20|1061.5|1056.5|1061.2|1056.2|1061.5|1056.5|1061.2|1056.2|2
1636387200000|2021-11-08 16:00:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1636387210000|2021-11-08 16:00:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1060.9|1055.9|12
1636387220000|2021-11-08 16:00:20|1060.9|1055.9|1060|1055|1061|1056|1059.9|1054.9|11
1636387230000|2021-11-08 16:00:30|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636387240000|2021-11-08 16:00:40|1060.3|1055.3|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|6
1636387250000|2021-11-08 16:00:50|1060.6|1055.6|1060|1055|1060.6|1055.6|1060|1055|12
1636387260000|2021-11-08 16:01:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1636387270000|2021-11-08 16:01:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636387290000|2021-11-08 16:01:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636387300000|2021-11-08 16:01:40|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|14
1636387310000|2021-11-08 16:01:50|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1636387330000|2021-11-08 16:02:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1636387340000|2021-11-08 16:02:20|1060.7|1055.7|1060.3|1055.3|1060.8|1055.8|1060.2|1055.2|15
1636387350000|2021-11-08 16:02:30|1060.2|1055.2|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|7
1636387360000|2021-11-08 16:02:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1636387370000|2021-11-08 16:02:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636387380000|2021-11-08 16:03:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636387390000|2021-11-08 16:03:10|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|4
1636387410000|2021-11-08 16:03:30|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|5
1636387420000|2021-11-08 16:03:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636387430000|2021-11-08 16:03:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636387440000|2021-11-08 16:04:00|1060.7|1055.7|1061.2|1056.2|1061.3|1056.3|1060.7|1055.7|12
1636387450000|2021-11-08 16:04:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636387460000|2021-11-08 16:04:20|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636387470000|2021-11-08 16:04:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636387480000|2021-11-08 16:04:40|1060.9|1055.9|1061.2|1056.2|1061.2|1056.2|1060.9|1055.9|6
1636387490000|2021-11-08 16:04:50|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1636387500000|2021-11-08 16:05:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636387510000|2021-11-08 16:05:10|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1636387520000|2021-11-08 16:05:20|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|10
1636387530000|2021-11-08 16:05:30|1061.4|1056.4|1062|1057|1062|1057|1061.4|1056.4|6
1636387540000|2021-11-08 16:05:40|1062.4|1057.4|1062.3|1057.3|1062.5|1057.5|1062.2|1057.2|4
1636387560000|2021-11-08 16:06:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|4
1636387570000|2021-11-08 16:06:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|6
1636387580000|2021-11-08 16:06:20|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1636387590000|2021-11-08 16:06:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|5
1636387600000|2021-11-08 16:06:40|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1636387620000|2021-11-08 16:07:00|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636387630000|2021-11-08 16:07:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636387650000|2021-11-08 16:07:30|1061.7|1056.7|1061.5|1056.5|1061.9|1056.9|1061.5|1056.5|8
1636387660000|2021-11-08 16:07:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|4
1636387670000|2021-11-08 16:07:50|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|9
1636387680000|2021-11-08 16:08:00|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|9
1636387690000|2021-11-08 16:08:10|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|10
1636387700000|2021-11-08 16:08:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636387710000|2021-11-08 16:08:30|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|3
1636387720000|2021-11-08 16:08:40|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1636387730000|2021-11-08 16:08:50|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|2
1636387770000|2021-11-08 16:09:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636387780000|2021-11-08 16:09:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1636387790000|2021-11-08 16:09:50|1062.1|1057.1|1061|1056|1062.1|1057.1|1061|1056|6
1636387800000|2021-11-08 16:10:00|1060.9|1055.9|1060.9|1055.9|1061.1|1056.1|1060.5|1055.5|13
1636387810000|2021-11-08 16:10:10|1060.8|1055.8|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|9
1636387820000|2021-11-08 16:10:20|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|8
1636387830000|2021-11-08 16:10:30|1060.5|1055.5|1060|1055|1060.6|1055.6|1060|1055|7
1636387840000|2021-11-08 16:10:40|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|5
1636387850000|2021-11-08 16:10:50|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1636387860000|2021-11-08 16:11:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1636387870000|2021-11-08 16:11:10|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|4
1636387880000|2021-11-08 16:11:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1636387890000|2021-11-08 16:11:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636387900000|2021-11-08 16:11:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636387910000|2021-11-08 16:11:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636387920000|2021-11-08 16:12:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636387950000|2021-11-08 16:12:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1636387960000|2021-11-08 16:12:40|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|6
1636387970000|2021-11-08 16:12:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1636387980000|2021-11-08 16:13:00|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636387990000|2021-11-08 16:13:10|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|3
1636388000000|2021-11-08 16:13:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636388010000|2021-11-08 16:13:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1636388020000|2021-11-08 16:13:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1636388030000|2021-11-08 16:13:50|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636388040000|2021-11-08 16:14:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636388050000|2021-11-08 16:14:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636388060000|2021-11-08 16:14:20|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|3
1636388070000|2021-11-08 16:14:30|1062.4|1057.4|1061.9|1056.9|1062.4|1057.4|1061.9|1056.9|3
1636388100000|2021-11-08 16:15:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1636388110000|2021-11-08 16:15:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636388120000|2021-11-08 16:15:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636388130000|2021-11-08 16:15:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636388160000|2021-11-08 16:16:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1636388170000|2021-11-08 16:16:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636388180000|2021-11-08 16:16:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636388190000|2021-11-08 16:16:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636388200000|2021-11-08 16:16:40|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|8
1636388210000|2021-11-08 16:16:50|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|6
1636388230000|2021-11-08 16:17:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636388240000|2021-11-08 16:17:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1636388250000|2021-11-08 16:17:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636388260000|2021-11-08 16:17:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1636388270000|2021-11-08 16:17:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636388290000|2021-11-08 16:18:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636388300000|2021-11-08 16:18:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636388320000|2021-11-08 16:18:40|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|3
1636388340000|2021-11-08 16:19:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636388350000|2021-11-08 16:19:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636388380000|2021-11-08 16:19:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636388400000|2021-11-08 16:20:00|1061.6|1056.6|1061.2|1056.2|1061.6|1056.6|1061.2|1056.2|4
1636388410000|2021-11-08 16:20:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636388420000|2021-11-08 16:20:20|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|2
1636388430000|2021-11-08 16:20:30|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|5
1636388440000|2021-11-08 16:20:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636388450000|2021-11-08 16:20:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636388460000|2021-11-08 16:21:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1636388470000|2021-11-08 16:21:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636388480000|2021-11-08 16:21:20|1061.4|1056.4|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|2
1636388490000|2021-11-08 16:21:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636388520000|2021-11-08 16:22:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636388530000|2021-11-08 16:22:10|1062|1057|1062.3|1057.3|1062.3|1057.3|1062|1057|3
1636388540000|2021-11-08 16:22:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636388590000|2021-11-08 16:23:10|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|2
1636388600000|2021-11-08 16:23:20|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1636388610000|2021-11-08 16:23:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636388620000|2021-11-08 16:23:40|1062.2|1057.2|1063|1058|1063|1058|1062.2|1057.2|5
1636388630000|2021-11-08 16:23:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636388650000|2021-11-08 16:24:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1636388670000|2021-11-08 16:24:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1636388680000|2021-11-08 16:24:40|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|6
1636388690000|2021-11-08 16:24:50|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1636388700000|2021-11-08 16:25:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636388710000|2021-11-08 16:25:10|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1636388720000|2021-11-08 16:25:20|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|4
1636388730000|2021-11-08 16:25:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636388750000|2021-11-08 16:25:50|1063|1058|1063.3|1058.3|1063.3|1058.3|1063|1058|8
1636388760000|2021-11-08 16:26:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636388770000|2021-11-08 16:26:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1636388780000|2021-11-08 16:26:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636388790000|2021-11-08 16:26:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636388800000|2021-11-08 16:26:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1636388820000|2021-11-08 16:27:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1636388830000|2021-11-08 16:27:10|1064.1|1059.1|1064.6|1059.6|1064.6|1059.6|1064.1|1059.1|2
1636388840000|2021-11-08 16:27:20|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|2
1636388870000|2021-11-08 16:27:50|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|3
1636388880000|2021-11-08 16:28:00|1064.4|1059.4|1064.8|1059.8|1064.8|1059.8|1064.4|1059.4|4
1636388890000|2021-11-08 16:28:10|1064.7|1059.7|1065|1060|1065|1060|1064.7|1059.7|7
1636388910000|2021-11-08 16:28:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|12
1636388920000|2021-11-08 16:28:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|9
1636388930000|2021-11-08 16:28:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1636388940000|2021-11-08 16:29:00|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.6|1059.6|4
1636388950000|2021-11-08 16:29:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636388960000|2021-11-08 16:29:20|1064.3|1059.3|1064|1059|1064.3|1059.3|1064|1059|4
1636388980000|2021-11-08 16:29:40|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|2
1636388990000|2021-11-08 16:29:50|1063.4|1058.4|1064|1059|1064|1059|1063.2|1058.2|7
1636389000000|2021-11-08 16:30:00|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|2
1636389010000|2021-11-08 16:30:10|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|3
1636389020000|2021-11-08 16:30:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1636389030000|2021-11-08 16:30:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636389040000|2021-11-08 16:30:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636389060000|2021-11-08 16:31:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636389080000|2021-11-08 16:31:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636389090000|2021-11-08 16:31:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636389100000|2021-11-08 16:31:40|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.8|1059.8|3
1636389110000|2021-11-08 16:31:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1636389120000|2021-11-08 16:32:00|1064.9|1059.9|1065|1060|1065|1060|1064.7|1059.7|9
1636389130000|2021-11-08 16:32:10|1065.1|1060.1|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|6
1636389140000|2021-11-08 16:32:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|3
1636389150000|2021-11-08 16:32:30|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1636389160000|2021-11-08 16:32:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1636389170000|2021-11-08 16:32:50|1064.9|1059.9|1064.4|1059.4|1065|1060|1064.4|1059.4|12
1636389180000|2021-11-08 16:33:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|7
1636389190000|2021-11-08 16:33:10|1064.4|1059.4|1064|1059|1064.4|1059.4|1064|1059|2
1636389200000|2021-11-08 16:33:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1636389210000|2021-11-08 16:33:30|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|8
1636389220000|2021-11-08 16:33:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636389230000|2021-11-08 16:33:50|1063.7|1058.7|1064|1059|1064|1059|1063.7|1058.7|4
1636389240000|2021-11-08 16:34:00|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|3
1636389250000|2021-11-08 16:34:10|1064|1059|1064|1059|1064.1|1059.1|1064|1059|11
1636389260000|2021-11-08 16:34:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636389280000|2021-11-08 16:34:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1636389310000|2021-11-08 16:35:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636389350000|2021-11-08 16:35:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636389370000|2021-11-08 16:36:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636389380000|2021-11-08 16:36:20|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.1|1059.1|7
1636389400000|2021-11-08 16:36:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636389410000|2021-11-08 16:36:50|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|6
1636389420000|2021-11-08 16:37:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636389430000|2021-11-08 16:37:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636389440000|2021-11-08 16:37:20|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|4
1636389450000|2021-11-08 16:37:30|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|3
1636389460000|2021-11-08 16:37:40|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1636389480000|2021-11-08 16:38:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636389490000|2021-11-08 16:38:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|5
1636389500000|2021-11-08 16:38:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1636389510000|2021-11-08 16:38:30|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|7
1636389540000|2021-11-08 16:39:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1636389560000|2021-11-08 16:39:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636389580000|2021-11-08 16:39:40|1064|1059|1064.1|1059.1|1064.4|1059.4|1064|1059|4
1636389590000|2021-11-08 16:39:50|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1636389600000|2021-11-08 16:40:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|5
1636389660000|2021-11-08 16:41:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636389700000|2021-11-08 16:41:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|16
1636389710000|2021-11-08 16:41:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|6
1636389720000|2021-11-08 16:42:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|5
1636389730000|2021-11-08 16:42:10|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1636389750000|2021-11-08 16:42:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1636389770000|2021-11-08 16:42:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636389780000|2021-11-08 16:43:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636389790000|2021-11-08 16:43:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|6
1636389800000|2021-11-08 16:43:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636389810000|2021-11-08 16:43:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636389820000|2021-11-08 16:43:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636389830000|2021-11-08 16:43:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1636389880000|2021-11-08 16:44:40|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|4
1636389900000|2021-11-08 16:45:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|3
1636389910000|2021-11-08 16:45:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1636389920000|2021-11-08 16:45:20|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|4
1636389930000|2021-11-08 16:45:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636389960000|2021-11-08 16:46:00|1064.9|1059.9|1065|1060|1065.1|1060.1|1064.9|1059.9|6
1636389970000|2021-11-08 16:46:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1636389980000|2021-11-08 16:46:20|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1636389990000|2021-11-08 16:46:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636390000000|2021-11-08 16:46:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1636390010000|2021-11-08 16:46:50|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|10
1636390020000|2021-11-08 16:47:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1636390030000|2021-11-08 16:47:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1636390040000|2021-11-08 16:47:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1636390050000|2021-11-08 16:47:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|13
1636390060000|2021-11-08 16:47:40|1065.1|1060.1|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|6
1636390070000|2021-11-08 16:47:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1636390080000|2021-11-08 16:48:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|5
1636390100000|2021-11-08 16:48:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1636390110000|2021-11-08 16:48:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|7
1636390120000|2021-11-08 16:48:40|1065.2|1060.2|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|9
1636390130000|2021-11-08 16:48:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|6
1636390140000|2021-11-08 16:49:00|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|15
1636390150000|2021-11-08 16:49:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1636390160000|2021-11-08 16:49:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1636390180000|2021-11-08 16:49:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1636390190000|2021-11-08 16:49:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1636390200000|2021-11-08 16:50:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636390210000|2021-11-08 16:50:10|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1636390220000|2021-11-08 16:50:20|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|6
1636390230000|2021-11-08 16:50:30|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|4
1636390240000|2021-11-08 16:50:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636390250000|2021-11-08 16:50:50|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636390260000|2021-11-08 16:51:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|4
1636390270000|2021-11-08 16:51:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636390290000|2021-11-08 16:51:30|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|9
1636390300000|2021-11-08 16:51:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1636390310000|2021-11-08 16:51:50|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1636390320000|2021-11-08 16:52:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636390370000|2021-11-08 16:52:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636390380000|2021-11-08 16:53:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636390390000|2021-11-08 16:53:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636390400000|2021-11-08 16:53:20|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|6
1636390470000|2021-11-08 16:54:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|6
1636390490000|2021-11-08 16:54:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636390500000|2021-11-08 16:55:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636390510000|2021-11-08 16:55:10|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1636390540000|2021-11-08 16:55:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636390550000|2021-11-08 16:55:50|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|7
1636390560000|2021-11-08 16:56:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636390570000|2021-11-08 16:56:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636390590000|2021-11-08 16:56:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636390610000|2021-11-08 16:56:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636390620000|2021-11-08 16:57:00|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1636390630000|2021-11-08 16:57:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1636390640000|2021-11-08 16:57:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636390650000|2021-11-08 16:57:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|4
1636390660000|2021-11-08 16:57:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636390670000|2021-11-08 16:57:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636390680000|2021-11-08 16:58:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636390690000|2021-11-08 16:58:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636390710000|2021-11-08 16:58:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1636390720000|2021-11-08 16:58:40|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|13
1636390730000|2021-11-08 16:58:50|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1636390740000|2021-11-08 16:59:00|1064.6|1059.6|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|3
1636390750000|2021-11-08 16:59:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1636390760000|2021-11-08 16:59:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636390770000|2021-11-08 16:59:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636390780000|2021-11-08 16:59:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|4
1636390790000|2021-11-08 16:59:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636390800000|2021-11-08 17:00:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1636390820000|2021-11-08 17:00:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1636390860000|2021-11-08 17:01:00|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|18
1636390880000|2021-11-08 17:01:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1636390890000|2021-11-08 17:01:30|1065.2|1060.2|1064.9|1059.9|1065.2|1060.2|1064.8|1059.8|5
1636390900000|2021-11-08 17:01:40|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|11
1636390910000|2021-11-08 17:01:50|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|11
1636390920000|2021-11-08 17:02:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|2
1636390940000|2021-11-08 17:02:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1636390960000|2021-11-08 17:02:40|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1636390970000|2021-11-08 17:02:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636390980000|2021-11-08 17:03:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636390990000|2021-11-08 17:03:10|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|6
1636391000000|2021-11-08 17:03:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|6
1636391010000|2021-11-08 17:03:30|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|5
1636391050000|2021-11-08 17:04:10|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1636391060000|2021-11-08 17:04:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636391070000|2021-11-08 17:04:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1636391080000|2021-11-08 17:04:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1636391120000|2021-11-08 17:05:20|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1636391130000|2021-11-08 17:05:30|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1636391140000|2021-11-08 17:05:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636391160000|2021-11-08 17:06:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636391170000|2021-11-08 17:06:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636391200000|2021-11-08 17:06:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636391210000|2021-11-08 17:06:50|1063.4|1058.4|1063|1058|1063.4|1058.4|1063|1058|2
1636391220000|2021-11-08 17:07:00|1063.1|1058.1|1063.5|1058.5|1063.5|1058.5|1063.1|1058.1|4
1636391230000|2021-11-08 17:07:10|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|5
1636391240000|2021-11-08 17:07:20|1063.7|1058.7|1063.7|1058.7|1063.9|1058.9|1063.6|1058.6|8
1636391250000|2021-11-08 17:07:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636391260000|2021-11-08 17:07:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1636391270000|2021-11-08 17:07:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|8
1636391280000|2021-11-08 17:08:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|9
1636391300000|2021-11-08 17:08:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1636391310000|2021-11-08 17:08:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1636391330000|2021-11-08 17:08:50|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|7
1636391340000|2021-11-08 17:09:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636391350000|2021-11-08 17:09:10|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1636391360000|2021-11-08 17:09:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1636391390000|2021-11-08 17:09:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636391400000|2021-11-08 17:10:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636391410000|2021-11-08 17:10:10|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|8
1636391420000|2021-11-08 17:10:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|9
1636391430000|2021-11-08 17:10:30|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|6
1636391440000|2021-11-08 17:10:40|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|8
1636391450000|2021-11-08 17:10:50|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|3
1636391460000|2021-11-08 17:11:00|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|2
1636391470000|2021-11-08 17:11:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636391480000|2021-11-08 17:11:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|6
1636391490000|2021-11-08 17:11:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636391510000|2021-11-08 17:11:50|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|13
1636391520000|2021-11-08 17:12:00|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1636391530000|2021-11-08 17:12:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1636391570000|2021-11-08 17:12:50|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|5
1636391580000|2021-11-08 17:13:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636391590000|2021-11-08 17:13:10|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|4
1636391600000|2021-11-08 17:13:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|7
1636391610000|2021-11-08 17:13:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636391620000|2021-11-08 17:13:40|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|4
1636391640000|2021-11-08 17:14:00|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|5
1636391750000|2021-11-08 17:15:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636391760000|2021-11-08 17:16:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636391780000|2021-11-08 17:16:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636391790000|2021-11-08 17:16:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636391800000|2021-11-08 17:16:40|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1636391830000|2021-11-08 17:17:10|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1636391850000|2021-11-08 17:17:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1636391860000|2021-11-08 17:17:40|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|2
1636391870000|2021-11-08 17:17:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|10
1636391880000|2021-11-08 17:18:00|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1636391890000|2021-11-08 17:18:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636391900000|2021-11-08 17:18:20|1063.4|1058.4|1062.9|1057.9|1063.5|1058.5|1062.8|1057.8|7
1636391910000|2021-11-08 17:18:30|1063|1058|1062.5|1057.5|1063|1058|1062.5|1057.5|2
1636391920000|2021-11-08 17:18:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|8
1636391930000|2021-11-08 17:18:50|1062.4|1057.4|1062.1|1057.1|1062.5|1057.5|1061.7|1056.7|9
1636391940000|2021-11-08 17:19:00|1062|1057|1062|1057|1062.4|1057.4|1062|1057|7
1636391950000|2021-11-08 17:19:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636391960000|2021-11-08 17:19:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636391970000|2021-11-08 17:19:30|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636391980000|2021-11-08 17:19:40|1061.4|1056.4|1061|1056|1061.4|1056.4|1061|1056|2
1636391990000|2021-11-08 17:19:50|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|5
1636392000000|2021-11-08 17:20:00|1061|1056|1061|1056|1061|1056|1061|1056|1
1636392010000|2021-11-08 17:20:10|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1636392020000|2021-11-08 17:20:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|7
1636392030000|2021-11-08 17:20:30|1060.8|1055.8|1061.1|1056.1|1061.1|1056.1|1060.8|1055.8|4
1636392040000|2021-11-08 17:20:40|1061|1056|1061.3|1056.3|1061.3|1056.3|1060.9|1055.9|7
1636392050000|2021-11-08 17:20:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636392060000|2021-11-08 17:21:00|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1636392070000|2021-11-08 17:21:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636392080000|2021-11-08 17:21:20|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636392090000|2021-11-08 17:21:30|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1061.1|1056.1|4
1636392100000|2021-11-08 17:21:40|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|3
1636392110000|2021-11-08 17:21:50|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.4|1056.4|4
1636392120000|2021-11-08 17:22:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636392130000|2021-11-08 17:22:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|7
1636392160000|2021-11-08 17:22:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636392180000|2021-11-08 17:23:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636392200000|2021-11-08 17:23:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636392240000|2021-11-08 17:24:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636392250000|2021-11-08 17:24:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636392270000|2021-11-08 17:24:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|10
1636392280000|2021-11-08 17:24:40|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062|1057|12
1636392290000|2021-11-08 17:24:50|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1636392300000|2021-11-08 17:25:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636392310000|2021-11-08 17:25:10|1062|1057|1062|1057|1062.1|1057.1|1062|1057|5
1636392320000|2021-11-08 17:25:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636392380000|2021-11-08 17:26:20|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1636392410000|2021-11-08 17:26:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636392520000|2021-11-08 17:28:40|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1636392540000|2021-11-08 17:29:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1636392550000|2021-11-08 17:29:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636392560000|2021-11-08 17:29:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636392570000|2021-11-08 17:29:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1636392580000|2021-11-08 17:29:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636392590000|2021-11-08 17:29:50|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|3
1636392600000|2021-11-08 17:30:00|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|3
1636392610000|2021-11-08 17:30:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636392620000|2021-11-08 17:30:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636392630000|2021-11-08 17:30:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636392640000|2021-11-08 17:30:40|1062.9|1057.9|1063.4|1058.4|1063.4|1058.4|1062.9|1057.9|4
1636392650000|2021-11-08 17:30:50|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|4
1636392670000|2021-11-08 17:31:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1636392690000|2021-11-08 17:31:30|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|3
1636392710000|2021-11-08 17:31:50|1062|1057|1061.5|1056.5|1062|1057|1061.5|1056.5|5
1636392720000|2021-11-08 17:32:00|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1636392730000|2021-11-08 17:32:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|5
1636392750000|2021-11-08 17:32:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|3
1636392780000|2021-11-08 17:33:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636392810000|2021-11-08 17:33:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636392820000|2021-11-08 17:33:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1636392830000|2021-11-08 17:33:50|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|7
1636392840000|2021-11-08 17:34:00|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|2
1636392850000|2021-11-08 17:34:10|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|2
1636392860000|2021-11-08 17:34:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|5
1636392870000|2021-11-08 17:34:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636392880000|2021-11-08 17:34:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636392890000|2021-11-08 17:34:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636392900000|2021-11-08 17:35:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|5
1636392910000|2021-11-08 17:35:10|1062.1|1057.1|1061.9|1056.9|1062.2|1057.2|1061.9|1056.9|4
1636392920000|2021-11-08 17:35:20|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|5
1636392930000|2021-11-08 17:35:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636392960000|2021-11-08 17:36:00|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|6
1636392970000|2021-11-08 17:36:10|1061.6|1056.6|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|4
1636392980000|2021-11-08 17:36:20|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1636392990000|2021-11-08 17:36:30|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636393030000|2021-11-08 17:37:10|1061.9|1056.9|1061.5|1056.5|1061.9|1056.9|1061.5|1056.5|5
1636393040000|2021-11-08 17:37:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636393080000|2021-11-08 17:38:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636393090000|2021-11-08 17:38:10|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|4
1636393100000|2021-11-08 17:38:20|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|5
1636393140000|2021-11-08 17:39:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636393150000|2021-11-08 17:39:10|1061.3|1056.3|1061|1056|1061.3|1056.3|1061|1056|3
1636393160000|2021-11-08 17:39:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636393170000|2021-11-08 17:39:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636393180000|2021-11-08 17:39:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636393190000|2021-11-08 17:39:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|9
1636393200000|2021-11-08 17:40:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1636393210000|2021-11-08 17:40:10|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1636393230000|2021-11-08 17:40:30|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.5|1055.5|5
1636393240000|2021-11-08 17:40:40|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|8
1636393250000|2021-11-08 17:40:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1636393260000|2021-11-08 17:41:00|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|3
1636393280000|2021-11-08 17:41:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636393290000|2021-11-08 17:41:30|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|9
1636393310000|2021-11-08 17:41:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1636393320000|2021-11-08 17:42:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|15
1636393330000|2021-11-08 17:42:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636393340000|2021-11-08 17:42:20|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|5
1636393350000|2021-11-08 17:42:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1636393360000|2021-11-08 17:42:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636393370000|2021-11-08 17:42:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636393380000|2021-11-08 17:43:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636393400000|2021-11-08 17:43:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1636393410000|2021-11-08 17:43:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636393420000|2021-11-08 17:43:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636393430000|2021-11-08 17:43:50|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1636393440000|2021-11-08 17:44:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1636393450000|2021-11-08 17:44:10|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1636393460000|2021-11-08 17:44:20|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|11
1636393480000|2021-11-08 17:44:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1636393500000|2021-11-08 17:45:00|1059.9|1054.9|1060|1055|1060|1055|1059.7|1054.7|5
1636393520000|2021-11-08 17:45:20|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636393530000|2021-11-08 17:45:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636393550000|2021-11-08 17:45:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|5
1636393560000|2021-11-08 17:46:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1636393580000|2021-11-08 17:46:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|4
1636393590000|2021-11-08 17:46:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636393600000|2021-11-08 17:46:40|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1636393610000|2021-11-08 17:46:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636393620000|2021-11-08 17:47:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636393630000|2021-11-08 17:47:10|1060.2|1055.2|1060|1055|1060.3|1055.3|1060|1055|10
1636393640000|2021-11-08 17:47:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1636393660000|2021-11-08 17:47:40|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1636393670000|2021-11-08 17:47:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|13
1636393680000|2021-11-08 17:48:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|10
1636393690000|2021-11-08 17:48:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|5
1636393700000|2021-11-08 17:48:20|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.1|1055.1|11
1636393720000|2021-11-08 17:48:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636393730000|2021-11-08 17:48:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636393740000|2021-11-08 17:49:00|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|7
1636393770000|2021-11-08 17:49:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636393780000|2021-11-08 17:49:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636393800000|2021-11-08 17:50:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636393810000|2021-11-08 17:50:10|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|6
1636393820000|2021-11-08 17:50:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636393830000|2021-11-08 17:50:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|4
1636393840000|2021-11-08 17:50:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|6
1636393850000|2021-11-08 17:50:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1636393860000|2021-11-08 17:51:00|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|15
1636393870000|2021-11-08 17:51:10|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1636393880000|2021-11-08 17:51:20|1059.9|1054.9|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|4
1636393890000|2021-11-08 17:51:30|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1636393900000|2021-11-08 17:51:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1636393910000|2021-11-08 17:51:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1636393920000|2021-11-08 17:52:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1636393930000|2021-11-08 17:52:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1636393940000|2021-11-08 17:52:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636393950000|2021-11-08 17:52:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636393960000|2021-11-08 17:52:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|6
1636393970000|2021-11-08 17:52:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636393980000|2021-11-08 17:53:00|1060.2|1055.2|1059.8|1054.8|1060.2|1055.2|1059.7|1054.7|12
1636393990000|2021-11-08 17:53:10|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|11
1636394020000|2021-11-08 17:53:40|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1636394030000|2021-11-08 17:53:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|7
1636394040000|2021-11-08 17:54:00|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1636394050000|2021-11-08 17:54:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1636394060000|2021-11-08 17:54:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|6
1636394080000|2021-11-08 17:54:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1636394090000|2021-11-08 17:54:50|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|5
1636394100000|2021-11-08 17:55:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636394110000|2021-11-08 17:55:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636394120000|2021-11-08 17:55:20|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636394150000|2021-11-08 17:55:50|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636394160000|2021-11-08 17:56:00|1060.7|1055.7|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|5
1636394170000|2021-11-08 17:56:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636394180000|2021-11-08 17:56:20|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|2
1636394210000|2021-11-08 17:56:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1636394220000|2021-11-08 17:57:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636394230000|2021-11-08 17:57:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636394250000|2021-11-08 17:57:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1636394260000|2021-11-08 17:57:40|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|3
1636394270000|2021-11-08 17:57:50|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1636394280000|2021-11-08 17:58:00|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|2
1636394290000|2021-11-08 17:58:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|4
1636394300000|2021-11-08 17:58:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636394310000|2021-11-08 17:58:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|18
1636394320000|2021-11-08 17:58:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636394330000|2021-11-08 17:58:50|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|3
1636394340000|2021-11-08 17:59:00|1060.4|1055.4|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|22
1636394350000|2021-11-08 17:59:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|4
1636394360000|2021-11-08 17:59:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636394380000|2021-11-08 17:59:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636394390000|2021-11-08 17:59:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636394400000|2021-11-08 18:00:00|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1636394410000|2021-11-08 18:00:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636394420000|2021-11-08 18:00:20|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|4
1636394440000|2021-11-08 18:00:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1636394460000|2021-11-08 18:01:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636394470000|2021-11-08 18:01:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636394480000|2021-11-08 18:01:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636394510000|2021-11-08 18:01:50|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|8
1636394520000|2021-11-08 18:02:00|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.2|1055.2|14
1636394530000|2021-11-08 18:02:10|1060.2|1055.2|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|6
1636394540000|2021-11-08 18:02:20|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.5|1055.5|6
1636394550000|2021-11-08 18:02:30|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|4
1636394560000|2021-11-08 18:02:40|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061|1056|8
1636394570000|2021-11-08 18:02:50|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1636394580000|2021-11-08 18:03:00|1061.2|1056.2|1061.8|1056.8|1061.9|1056.9|1061.1|1056.1|11
1636394590000|2021-11-08 18:03:10|1061.7|1056.7|1061.6|1056.6|1061.8|1056.8|1061.6|1056.6|10
1636394600000|2021-11-08 18:03:20|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|7
1636394620000|2021-11-08 18:03:40|1062|1057|1061.7|1056.7|1062|1057|1061.6|1056.6|7
1636394630000|2021-11-08 18:03:50|1061.5|1056.5|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|5
1636394640000|2021-11-08 18:04:00|1061.8|1056.8|1062.1|1057.1|1062.2|1057.2|1061.8|1056.8|7
1636394650000|2021-11-08 18:04:10|1062|1057|1062|1057|1062.1|1057.1|1061.9|1056.9|11
1636394660000|2021-11-08 18:04:20|1062.1|1057.1|1062.5|1057.5|1062.6|1057.6|1062.1|1057.1|10
1636394670000|2021-11-08 18:04:30|1062.4|1057.4|1062.8|1057.8|1062.9|1057.9|1062.4|1057.4|16
1636394680000|2021-11-08 18:04:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|5
1636394690000|2021-11-08 18:04:50|1062.8|1057.8|1061.8|1056.8|1062.8|1057.8|1061.5|1056.5|16
1636394700000|2021-11-08 18:05:00|1061.9|1056.9|1062.3|1057.3|1062.3|1057.3|1061.9|1056.9|4
1636394710000|2021-11-08 18:05:10|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|6
1636394720000|2021-11-08 18:05:20|1062.2|1057.2|1062.5|1057.5|1062.5|1057.5|1062.1|1057.1|4
1636394730000|2021-11-08 18:05:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|5
1636394740000|2021-11-08 18:05:40|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.6|1057.6|4
1636394750000|2021-11-08 18:05:50|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|3
1636394760000|2021-11-08 18:06:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636394770000|2021-11-08 18:06:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636394790000|2021-11-08 18:06:30|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|3
1636394800000|2021-11-08 18:06:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636394810000|2021-11-08 18:06:50|1062.4|1057.4|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|6
1636394820000|2021-11-08 18:07:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|5
1636394850000|2021-11-08 18:07:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636394860000|2021-11-08 18:07:40|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1636394870000|2021-11-08 18:07:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1636394880000|2021-11-08 18:08:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|4
1636394890000|2021-11-08 18:08:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|7
1636394900000|2021-11-08 18:08:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1636394910000|2021-11-08 18:08:30|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1636394920000|2021-11-08 18:08:40|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1636394930000|2021-11-08 18:08:50|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1636394940000|2021-11-08 18:09:00|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|6
1636394950000|2021-11-08 18:09:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|9
1636394960000|2021-11-08 18:09:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636394970000|2021-11-08 18:09:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1636394980000|2021-11-08 18:09:40|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1636394990000|2021-11-08 18:09:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|7
1636395000000|2021-11-08 18:10:00|1062.3|1057.3|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|17
1636395020000|2021-11-08 18:10:20|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|8
1636395030000|2021-11-08 18:10:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|15
1636395050000|2021-11-08 18:10:50|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1636395060000|2021-11-08 18:11:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636395070000|2021-11-08 18:11:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636395080000|2021-11-08 18:11:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636395090000|2021-11-08 18:11:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636395120000|2021-11-08 18:12:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1636395130000|2021-11-08 18:12:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636395150000|2021-11-08 18:12:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636395170000|2021-11-08 18:12:50|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|7
1636395180000|2021-11-08 18:13:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636395190000|2021-11-08 18:13:10|1062.8|1057.8|1062.5|1057.5|1062.8|1057.8|1062.5|1057.5|3
1636395220000|2021-11-08 18:13:40|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|4
1636395230000|2021-11-08 18:13:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636395260000|2021-11-08 18:14:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636395290000|2021-11-08 18:14:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636395300000|2021-11-08 18:15:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|6
1636395310000|2021-11-08 18:15:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636395330000|2021-11-08 18:15:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636395340000|2021-11-08 18:15:40|1063.1|1058.1|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|3
1636395350000|2021-11-08 18:15:50|1063|1058|1062.9|1057.9|1063|1058|1062.8|1057.8|6
1636395360000|2021-11-08 18:16:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|9
1636395370000|2021-11-08 18:16:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636395380000|2021-11-08 18:16:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636395390000|2021-11-08 18:16:30|1063|1058|1063.8|1058.8|1063.8|1058.8|1063|1058|5
1636395400000|2021-11-08 18:16:40|1063.7|1058.7|1064.1|1059.1|1064.3|1059.3|1063.7|1058.7|6
1636395420000|2021-11-08 18:17:00|1064|1059|1063.9|1058.9|1064|1059|1063.8|1058.8|6
1636395430000|2021-11-08 18:17:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1636395460000|2021-11-08 18:17:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636395480000|2021-11-08 18:18:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636395490000|2021-11-08 18:18:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1636395500000|2021-11-08 18:18:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636395510000|2021-11-08 18:18:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.9|1058.9|6
1636395520000|2021-11-08 18:18:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|4
1636395530000|2021-11-08 18:18:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636395540000|2021-11-08 18:19:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1636395550000|2021-11-08 18:19:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1636395560000|2021-11-08 18:19:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1636395570000|2021-11-08 18:19:30|1064.3|1059.3|1064|1059|1064.3|1059.3|1064|1059|9
1636395600000|2021-11-08 18:20:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1636395650000|2021-11-08 18:20:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636395670000|2021-11-08 18:21:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636395680000|2021-11-08 18:21:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1636395690000|2021-11-08 18:21:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636395710000|2021-11-08 18:21:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|5
1636395720000|2021-11-08 18:22:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1636395730000|2021-11-08 18:22:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1636395740000|2021-11-08 18:22:20|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1636395750000|2021-11-08 18:22:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1636395760000|2021-11-08 18:22:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1636395770000|2021-11-08 18:22:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|11
1636395780000|2021-11-08 18:23:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1636395790000|2021-11-08 18:23:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636395800000|2021-11-08 18:23:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|5
1636395810000|2021-11-08 18:23:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636395830000|2021-11-08 18:23:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636395870000|2021-11-08 18:24:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|8
1636395880000|2021-11-08 18:24:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1636395900000|2021-11-08 18:25:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|9
1636395910000|2021-11-08 18:25:10|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|9
1636395920000|2021-11-08 18:25:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1636395940000|2021-11-08 18:25:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636395960000|2021-11-08 18:26:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636395970000|2021-11-08 18:26:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1636395980000|2021-11-08 18:26:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1636396000000|2021-11-08 18:26:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|10
1636396030000|2021-11-08 18:27:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1636396040000|2021-11-08 18:27:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1636396050000|2021-11-08 18:27:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1636396080000|2021-11-08 18:28:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1636396090000|2021-11-08 18:28:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636396100000|2021-11-08 18:28:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|18
1636396110000|2021-11-08 18:28:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1636396120000|2021-11-08 18:28:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|32
1636396130000|2021-11-08 18:28:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|20
1636396140000|2021-11-08 18:29:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|11
1636396150000|2021-11-08 18:29:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|13
1636396160000|2021-11-08 18:29:20|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|5
1636396170000|2021-11-08 18:29:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1636396200000|2021-11-08 18:30:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|8
1636396220000|2021-11-08 18:30:20|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|4
1636396230000|2021-11-08 18:30:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1636396240000|2021-11-08 18:30:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1636396250000|2021-11-08 18:30:50|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1636396260000|2021-11-08 18:31:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1636396270000|2021-11-08 18:31:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636396280000|2021-11-08 18:31:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|5
1636396290000|2021-11-08 18:31:30|1064.1|1059.1|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|5
1636396300000|2021-11-08 18:31:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636396310000|2021-11-08 18:31:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1636396320000|2021-11-08 18:32:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636396330000|2021-11-08 18:32:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636396340000|2021-11-08 18:32:20|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1636396350000|2021-11-08 18:32:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|9
1636396360000|2021-11-08 18:32:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|5
1636396370000|2021-11-08 18:32:50|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|8
1636396380000|2021-11-08 18:33:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636396390000|2021-11-08 18:33:10|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1636396400000|2021-11-08 18:33:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1636396420000|2021-11-08 18:33:40|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|7
1636396430000|2021-11-08 18:33:50|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1636396450000|2021-11-08 18:34:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|4
1636396500000|2021-11-08 18:35:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636396510000|2021-11-08 18:35:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636396520000|2021-11-08 18:35:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1636396530000|2021-11-08 18:35:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636396570000|2021-11-08 18:36:10|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1636396580000|2021-11-08 18:36:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|8
1636396620000|2021-11-08 18:37:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636396650000|2021-11-08 18:37:30|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1636396770000|2021-11-08 18:39:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636396780000|2021-11-08 18:39:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1636396830000|2021-11-08 18:40:30|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1636396840000|2021-11-08 18:40:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636396850000|2021-11-08 18:40:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636396870000|2021-11-08 18:41:10|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1636396880000|2021-11-08 18:41:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1636396890000|2021-11-08 18:41:30|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|10
1636396900000|2021-11-08 18:41:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1636396920000|2021-11-08 18:42:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636396940000|2021-11-08 18:42:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636396950000|2021-11-08 18:42:30|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|3
1636396960000|2021-11-08 18:42:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1636396970000|2021-11-08 18:42:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636396980000|2021-11-08 18:43:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|10
1636396990000|2021-11-08 18:43:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636397000000|2021-11-08 18:43:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636397010000|2021-11-08 18:43:30|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636397020000|2021-11-08 18:43:40|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|4
1636397030000|2021-11-08 18:43:50|1064.4|1059.4|1064.1|1059.1|1064.5|1059.5|1064.1|1059.1|8
1636397040000|2021-11-08 18:44:00|1064|1059|1064|1059|1064|1059|1063.8|1058.8|5
1636397100000|2021-11-08 18:45:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636397110000|2021-11-08 18:45:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1636397120000|2021-11-08 18:45:20|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1636397130000|2021-11-08 18:45:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1636397160000|2021-11-08 18:46:00|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|4
1636397170000|2021-11-08 18:46:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1636397190000|2021-11-08 18:46:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636397200000|2021-11-08 18:46:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636397250000|2021-11-08 18:47:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636397260000|2021-11-08 18:47:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|4
1636397270000|2021-11-08 18:47:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1636397300000|2021-11-08 18:48:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1636397320000|2021-11-08 18:48:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636397330000|2021-11-08 18:48:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636397360000|2021-11-08 18:49:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636397370000|2021-11-08 18:49:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1636397390000|2021-11-08 18:49:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636397400000|2021-11-08 18:50:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1636397410000|2021-11-08 18:50:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1636397420000|2021-11-08 18:50:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1636397430000|2021-11-08 18:50:30|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636397440000|2021-11-08 18:50:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636397450000|2021-11-08 18:50:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|6
1636397460000|2021-11-08 18:51:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1636397480000|2021-11-08 18:51:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636397490000|2021-11-08 18:51:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636397520000|2021-11-08 18:52:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636397560000|2021-11-08 18:52:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1636397570000|2021-11-08 18:52:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636397590000|2021-11-08 18:53:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636397610000|2021-11-08 18:53:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1636397620000|2021-11-08 18:53:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636397640000|2021-11-08 18:54:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|7
1636397650000|2021-11-08 18:54:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1636397680000|2021-11-08 18:54:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636397720000|2021-11-08 18:55:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636397730000|2021-11-08 18:55:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1636397740000|2021-11-08 18:55:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636397770000|2021-11-08 18:56:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|11
1636397780000|2021-11-08 18:56:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1636397790000|2021-11-08 18:56:30|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1636397800000|2021-11-08 18:56:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1636397820000|2021-11-08 18:57:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636397840000|2021-11-08 18:57:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636397860000|2021-11-08 18:57:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1636397870000|2021-11-08 18:57:50|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|8
1636397880000|2021-11-08 18:58:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636397890000|2021-11-08 18:58:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636397900000|2021-11-08 18:58:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1636397910000|2021-11-08 18:58:30|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|7
1636397920000|2021-11-08 18:58:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636397930000|2021-11-08 18:58:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636397940000|2021-11-08 18:59:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636397950000|2021-11-08 18:59:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1636397960000|2021-11-08 18:59:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|5
1636397990000|2021-11-08 18:59:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636398020000|2021-11-08 19:00:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636398030000|2021-11-08 19:00:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1636398040000|2021-11-08 19:00:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636398050000|2021-11-08 19:00:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636398060000|2021-11-08 19:01:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636398070000|2021-11-08 19:01:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|6
1636398080000|2021-11-08 19:01:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636398100000|2021-11-08 19:01:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|4
1636398120000|2021-11-08 19:02:00|1064.6|1059.6|1064.2|1059.2|1064.6|1059.6|1064.2|1059.2|3
1636398180000|2021-11-08 19:03:00|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1636398190000|2021-11-08 19:03:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636398200000|2021-11-08 19:03:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636398210000|2021-11-08 19:03:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1636398250000|2021-11-08 19:04:10|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|5
1636398260000|2021-11-08 19:04:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1636398270000|2021-11-08 19:04:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636398300000|2021-11-08 19:05:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636398330000|2021-11-08 19:05:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636398350000|2021-11-08 19:05:50|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|14
1636398360000|2021-11-08 19:06:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|15
1636398370000|2021-11-08 19:06:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1636398390000|2021-11-08 19:06:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636398400000|2021-11-08 19:06:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636398410000|2021-11-08 19:06:50|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1636398420000|2021-11-08 19:07:00|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1636398430000|2021-11-08 19:07:10|1065.2|1060.2|1065.6|1060.6|1065.6|1060.6|1065.2|1060.2|7
1636398450000|2021-11-08 19:07:30|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|2
1636398460000|2021-11-08 19:07:40|1065.9|1060.9|1066.2|1061.2|1066.2|1061.2|1065.9|1060.9|4
1636398470000|2021-11-08 19:07:50|1066.1|1061.1|1066|1061|1066.1|1061.1|1065.9|1060.9|8
1636398480000|2021-11-08 19:08:00|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1636398490000|2021-11-08 19:08:10|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1636398500000|2021-11-08 19:08:20|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|3
1636398510000|2021-11-08 19:08:30|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|4
1636398520000|2021-11-08 19:08:40|1066.6|1061.6|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|6
1636398530000|2021-11-08 19:08:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|4
1636398540000|2021-11-08 19:09:00|1067|1062|1066.9|1061.9|1067|1062|1066.8|1061.8|4
1636398550000|2021-11-08 19:09:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1636398560000|2021-11-08 19:09:20|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067|1062|7
1636398570000|2021-11-08 19:09:30|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1636398580000|2021-11-08 19:09:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|3
1636398590000|2021-11-08 19:09:50|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|7
1636398600000|2021-11-08 19:10:00|1067.3|1062.3|1067|1062|1067.3|1062.3|1066.9|1061.9|4
1636398610000|2021-11-08 19:10:10|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|7
1636398620000|2021-11-08 19:10:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1636398630000|2021-11-08 19:10:30|1067.5|1062.5|1068|1063|1068|1063|1067.5|1062.5|6
1636398640000|2021-11-08 19:10:40|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1636398650000|2021-11-08 19:10:50|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|3
1636398660000|2021-11-08 19:11:00|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1636398670000|2021-11-08 19:11:10|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1636398680000|2021-11-08 19:11:20|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1636398690000|2021-11-08 19:11:30|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|5
1636398700000|2021-11-08 19:11:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|12
1636398710000|2021-11-08 19:11:50|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1636398720000|2021-11-08 19:12:00|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|3
1636398740000|2021-11-08 19:12:20|1068.8|1063.8|1068.3|1063.3|1068.8|1063.8|1068.3|1063.3|4
1636398750000|2021-11-08 19:12:30|1068.4|1063.4|1067.9|1062.9|1068.4|1063.4|1067.9|1062.9|14
1636398760000|2021-11-08 19:12:40|1067.8|1062.8|1067.3|1062.3|1067.8|1062.8|1067.1|1062.1|9
1636398770000|2021-11-08 19:12:50|1067.5|1062.5|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|3
1636398780000|2021-11-08 19:13:00|1066.6|1061.6|1065.3|1060.3|1066.6|1061.6|1065.3|1060.3|7
1636398790000|2021-11-08 19:13:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636398800000|2021-11-08 19:13:20|1064.9|1059.9|1064.7|1059.7|1065|1060|1064.7|1059.7|6
1636398810000|2021-11-08 19:13:30|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|9
1636398820000|2021-11-08 19:13:40|1064.4|1059.4|1064.2|1059.2|1064.6|1059.6|1064.2|1059.2|7
1636398830000|2021-11-08 19:13:50|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|3
1636398840000|2021-11-08 19:14:00|1063.8|1058.8|1063.4|1058.4|1063.8|1058.8|1063.4|1058.4|7
1636398850000|2021-11-08 19:14:10|1063.3|1058.3|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|7
1636398860000|2021-11-08 19:14:20|1063|1058|1062.8|1057.8|1063|1058|1062.7|1057.7|7
1636398870000|2021-11-08 19:14:30|1062.9|1057.9|1062.5|1057.5|1062.9|1057.9|1062.5|1057.5|5
1636398880000|2021-11-08 19:14:40|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|14
1636398890000|2021-11-08 19:14:50|1062.5|1057.5|1062.2|1057.2|1062.5|1057.5|1062.2|1057.2|8
1636398900000|2021-11-08 19:15:00|1062.1|1057.1|1062.2|1057.2|1062.3|1057.3|1062.1|1057.1|4
1636398910000|2021-11-08 19:15:10|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|3
1636398920000|2021-11-08 19:15:20|1061.8|1056.8|1061.4|1056.4|1061.8|1056.8|1061.4|1056.4|5
1636398930000|2021-11-08 19:15:30|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|4
1636398940000|2021-11-08 19:15:40|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|8
1636398960000|2021-11-08 19:16:00|1061.6|1056.6|1062.1|1057.1|1062.1|1057.1|1061.6|1056.6|5
1636398970000|2021-11-08 19:16:10|1062.2|1057.2|1063.8|1058.8|1063.8|1058.8|1062.2|1057.2|5
1636398980000|2021-11-08 19:16:20|1064.5|1059.5|1065.1|1060.1|1065.1|1060.1|1064.5|1059.5|4
1636398990000|2021-11-08 19:16:30|1065|1060|1066|1061|1066|1061|1065|1060|6
1636399000000|2021-11-08 19:16:40|1066.1|1061.1|1065.7|1060.7|1066.4|1061.4|1065.7|1060.7|7
1636399010000|2021-11-08 19:16:50|1065.6|1060.6|1066|1061|1066.2|1061.2|1065.6|1060.6|8
1636399020000|2021-11-08 19:17:00|1066.1|1061.1|1066.5|1061.5|1066.5|1061.5|1066.1|1061.1|5
1636399030000|2021-11-08 19:17:10|1066.6|1061.6|1066.9|1061.9|1066.9|1061.9|1066.5|1061.5|7
1636399040000|2021-11-08 19:17:20|1066.8|1061.8|1067|1062|1067.1|1062.1|1066.8|1061.8|11
1636399050000|2021-11-08 19:17:30|1067.1|1062.1|1067.4|1062.4|1067.6|1062.6|1067.1|1062.1|5
1636399060000|2021-11-08 19:17:40|1067.5|1062.5|1067.3|1062.3|1067.5|1062.5|1067.3|1062.3|8
1636399070000|2021-11-08 19:17:50|1067.2|1062.2|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|2
1636399080000|2021-11-08 19:18:00|1067.5|1062.5|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|3
1636399090000|2021-11-08 19:18:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1636399100000|2021-11-08 19:18:20|1067|1062|1066.2|1061.2|1067|1062|1066.2|1061.2|7
1636399110000|2021-11-08 19:18:30|1066.1|1061.1|1065.5|1060.5|1066.1|1061.1|1065.5|1060.5|3
1636399120000|2021-11-08 19:18:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1636399130000|2021-11-08 19:18:50|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|5
1636399140000|2021-11-08 19:19:00|1066|1061|1065.9|1060.9|1066|1061|1065.7|1060.7|6
1636399150000|2021-11-08 19:19:10|1066|1061|1066.2|1061.2|1066.2|1061.2|1065.9|1060.9|6
1636399170000|2021-11-08 19:19:30|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|7
1636399180000|2021-11-08 19:19:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1636399190000|2021-11-08 19:19:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1636399200000|2021-11-08 19:20:00|1065.8|1060.8|1065|1060|1065.8|1060.8|1065|1060|4
1636399210000|2021-11-08 19:20:10|1065.1|1060.1|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|5
1636399220000|2021-11-08 19:20:20|1065|1060|1065.2|1060.2|1065.3|1060.3|1065|1060|7
1636399230000|2021-11-08 19:20:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1636399240000|2021-11-08 19:20:40|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|4
1636399250000|2021-11-08 19:20:50|1065|1060|1065|1060|1065.1|1060.1|1064.9|1059.9|4
1636399260000|2021-11-08 19:21:00|1065.2|1060.2|1065|1060|1065.2|1060.2|1064.9|1059.9|5
1636399270000|2021-11-08 19:21:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1636399280000|2021-11-08 19:21:20|1065|1060|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|3
1636399290000|2021-11-08 19:21:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1636399300000|2021-11-08 19:21:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|9
1636399310000|2021-11-08 19:21:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|12
1636399320000|2021-11-08 19:22:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|5
1636399330000|2021-11-08 19:22:10|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|2
1636399340000|2021-11-08 19:22:20|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|11
1636399350000|2021-11-08 19:22:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636399370000|2021-11-08 19:22:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636399380000|2021-11-08 19:23:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1636399390000|2021-11-08 19:23:10|1064.7|1059.7|1064.8|1059.8|1065|1060|1064.7|1059.7|5
1636399400000|2021-11-08 19:23:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1636399410000|2021-11-08 19:23:30|1064.8|1059.8|1064.4|1059.4|1064.8|1059.8|1064.3|1059.3|7
1636399420000|2021-11-08 19:23:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|5
1636399430000|2021-11-08 19:23:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1636399440000|2021-11-08 19:24:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636399450000|2021-11-08 19:24:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1636399460000|2021-11-08 19:24:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|11
1636399470000|2021-11-08 19:24:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|8
1636399480000|2021-11-08 19:24:40|1064.6|1059.6|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|7
1636399490000|2021-11-08 19:24:50|1064.9|1059.9|1064.5|1059.5|1064.9|1059.9|1064.3|1059.3|10
1636399500000|2021-11-08 19:25:00|1064.4|1059.4|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|7
1636399510000|2021-11-08 19:25:10|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1636399520000|2021-11-08 19:25:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636399530000|2021-11-08 19:25:30|1064.4|1059.4|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|7
1636399540000|2021-11-08 19:25:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636399550000|2021-11-08 19:25:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636399560000|2021-11-08 19:26:00|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|3
1636399590000|2021-11-08 19:26:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636399610000|2021-11-08 19:26:50|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|11
1636399620000|2021-11-08 19:27:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636399650000|2021-11-08 19:27:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|8
1636399660000|2021-11-08 19:27:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636399670000|2021-11-08 19:27:50|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|2
1636399680000|2021-11-08 19:28:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636399690000|2021-11-08 19:28:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1636399710000|2021-11-08 19:28:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636399720000|2021-11-08 19:28:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|6
1636399730000|2021-11-08 19:28:50|1064.7|1059.7|1065|1060|1065|1060|1064.7|1059.7|4
1636399740000|2021-11-08 19:29:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1636399750000|2021-11-08 19:29:10|1065.2|1060.2|1065|1060|1065.2|1060.2|1065|1060|3
1636399760000|2021-11-08 19:29:20|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|7
1636399780000|2021-11-08 19:29:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1636399820000|2021-11-08 19:30:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1636399850000|2021-11-08 19:30:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1636399860000|2021-11-08 19:31:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1636399900000|2021-11-08 19:31:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1636399930000|2021-11-08 19:32:10|1065.4|1060.4|1065|1060|1065.4|1060.4|1065|1060|5
1636399950000|2021-11-08 19:32:30|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|4
1636399960000|2021-11-08 19:32:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1636399980000|2021-11-08 19:33:00|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1636400000000|2021-11-08 19:33:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1636400020000|2021-11-08 19:33:40|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1636400030000|2021-11-08 19:33:50|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|3
1636400050000|2021-11-08 19:34:10|1065.1|1060.1|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|4
1636400060000|2021-11-08 19:34:20|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1636400140000|2021-11-08 19:35:40|1065.3|1060.3|1065.6|1060.6|1065.6|1060.6|1065.2|1060.2|6
1636400150000|2021-11-08 19:35:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636400180000|2021-11-08 19:36:20|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1636400190000|2021-11-08 19:36:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1636400200000|2021-11-08 19:36:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636400210000|2021-11-08 19:36:50|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|4
1636400220000|2021-11-08 19:37:00|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|17
1636400230000|2021-11-08 19:37:10|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|2
1636400240000|2021-11-08 19:37:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1636400280000|2021-11-08 19:38:00|1065.2|1060.2|1064.9|1059.9|1065.2|1060.2|1064.9|1059.9|2
1636400300000|2021-11-08 19:38:20|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|5
1636400340000|2021-11-08 19:39:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636400360000|2021-11-08 19:39:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1636400380000|2021-11-08 19:39:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|5
1636400400000|2021-11-08 19:40:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1636400430000|2021-11-08 19:40:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1636400440000|2021-11-08 19:40:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636400460000|2021-11-08 19:41:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636400480000|2021-11-08 19:41:20|1065|1060|1064.7|1059.7|1065|1060|1064.7|1059.7|4
1636400500000|2021-11-08 19:41:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636400510000|2021-11-08 19:41:50|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|4
1636400550000|2021-11-08 19:42:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1636400560000|2021-11-08 19:42:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1636400570000|2021-11-08 19:42:50|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|3
1636400580000|2021-11-08 19:43:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1636400590000|2021-11-08 19:43:10|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1636400600000|2021-11-08 19:43:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|7
1636400610000|2021-11-08 19:43:30|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|4
1636400620000|2021-11-08 19:43:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636400630000|2021-11-08 19:43:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636400650000|2021-11-08 19:44:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636400660000|2021-11-08 19:44:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1636400670000|2021-11-08 19:44:30|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|7
1636400680000|2021-11-08 19:44:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1636400720000|2021-11-08 19:45:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1636400750000|2021-11-08 19:45:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1636400780000|2021-11-08 19:46:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|4
1636400790000|2021-11-08 19:46:30|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|4
1636400820000|2021-11-08 19:47:00|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|3
1636400850000|2021-11-08 19:47:30|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|3
1636400940000|2021-11-08 19:49:00|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1636400950000|2021-11-08 19:49:10|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1636400970000|2021-11-08 19:49:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|4
1636401000000|2021-11-08 19:50:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1636401030000|2021-11-08 19:50:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636401070000|2021-11-08 19:51:10|1065.3|1060.3|1064.9|1059.9|1065.3|1060.3|1064.9|1059.9|2
1636401090000|2021-11-08 19:51:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636401110000|2021-11-08 19:51:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636401120000|2021-11-08 19:52:00|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1636401130000|2021-11-08 19:52:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636401150000|2021-11-08 19:52:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1636401210000|2021-11-08 19:53:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636401240000|2021-11-08 19:54:00|1064.7|1059.7|1064.3|1059.3|1064.7|1059.7|1064.3|1059.3|4
1636401250000|2021-11-08 19:54:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636401280000|2021-11-08 19:54:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636401310000|2021-11-08 19:55:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1636401340000|2021-11-08 19:55:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636401350000|2021-11-08 19:55:50|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1636401360000|2021-11-08 19:56:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|5
1636401370000|2021-11-08 19:56:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636401410000|2021-11-08 19:56:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636401430000|2021-11-08 19:57:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|6
1636401440000|2021-11-08 19:57:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636401450000|2021-11-08 19:57:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636401460000|2021-11-08 19:57:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1636401470000|2021-11-08 19:57:50|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1636401510000|2021-11-08 19:58:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1636401520000|2021-11-08 19:58:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1636401560000|2021-11-08 19:59:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636401570000|2021-11-08 19:59:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|8
1636401580000|2021-11-08 19:59:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636401600000|2021-11-08 20:00:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636401610000|2021-11-08 20:00:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636401630000|2021-11-08 20:00:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636401700000|2021-11-08 20:01:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636401710000|2021-11-08 20:01:50|1064|1059|1064|1059|1064.1|1059.1|1063.9|1058.9|4
1636401840000|2021-11-08 20:04:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636401860000|2021-11-08 20:04:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636401880000|2021-11-08 20:04:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636401890000|2021-11-08 20:04:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636401900000|2021-11-08 20:05:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636401910000|2021-11-08 20:05:10|1063.8|1058.8|1064.4|1059.4|1064.5|1059.5|1063.8|1058.8|9
1636401920000|2021-11-08 20:05:20|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|7
1636401930000|2021-11-08 20:05:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636401970000|2021-11-08 20:06:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636402050000|2021-11-08 20:07:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1636402100000|2021-11-08 20:08:20|1064|1059|1063.7|1058.7|1064|1059|1063.7|1058.7|4
1636402180000|2021-11-08 20:09:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|4
1636402190000|2021-11-08 20:09:50|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|13
1636402200000|2021-11-08 20:10:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636402210000|2021-11-08 20:10:10|1063.5|1058.5|1063|1058|1063.5|1058.5|1063|1058|2
1636402320000|2021-11-08 20:12:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636402340000|2021-11-08 20:12:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636402350000|2021-11-08 20:12:30|1063|1058|1063.3|1058.3|1063.3|1058.3|1063|1058|2
1636402370000|2021-11-08 20:12:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636402380000|2021-11-08 20:13:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636402390000|2021-11-08 20:13:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|4
1636402400000|2021-11-08 20:13:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636402410000|2021-11-08 20:13:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636402420000|2021-11-08 20:13:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636402430000|2021-11-08 20:13:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636402440000|2021-11-08 20:14:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636402460000|2021-11-08 20:14:20|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|10
1636402470000|2021-11-08 20:14:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636402500000|2021-11-08 20:15:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636402510000|2021-11-08 20:15:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|11
1636402580000|2021-11-08 20:16:20|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1636402590000|2021-11-08 20:16:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|4
1636402600000|2021-11-08 20:16:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636402610000|2021-11-08 20:16:50|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636402630000|2021-11-08 20:17:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|6
1636402640000|2021-11-08 20:17:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636402650000|2021-11-08 20:17:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1636402720000|2021-11-08 20:18:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1636402730000|2021-11-08 20:18:50|1063|1058|1063|1058|1063.1|1058.1|1063|1058|7
1636402740000|2021-11-08 20:19:00|1063.1|1058.1|1062.8|1057.8|1063.1|1058.1|1062.8|1057.8|3
1636402750000|2021-11-08 20:19:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636402760000|2021-11-08 20:19:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|11
1636402770000|2021-11-08 20:19:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1636402780000|2021-11-08 20:19:40|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636402790000|2021-11-08 20:19:50|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|6
1636402800000|2021-11-08 20:20:00|1063.3|1058.3|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|3
1636402810000|2021-11-08 20:20:10|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1636402820000|2021-11-08 20:20:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636402900000|2021-11-08 20:21:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636402920000|2021-11-08 20:22:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636402950000|2021-11-08 20:22:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636402990000|2021-11-08 20:23:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1636403000000|2021-11-08 20:23:20|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1636403040000|2021-11-08 20:24:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636403100000|2021-11-08 20:25:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1636403110000|2021-11-08 20:25:10|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1636403120000|2021-11-08 20:25:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636403170000|2021-11-08 20:26:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|8
1636403180000|2021-11-08 20:26:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1636403190000|2021-11-08 20:26:30|1062.6|1057.6|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|7
1636403200000|2021-11-08 20:26:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1636403210000|2021-11-08 20:26:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1636403230000|2021-11-08 20:27:10|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1636403240000|2021-11-08 20:27:20|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1636403260000|2021-11-08 20:27:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636403270000|2021-11-08 20:27:50|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|3
1636403280000|2021-11-08 20:28:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1636403300000|2021-11-08 20:28:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1636403310000|2021-11-08 20:28:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|7
1636403330000|2021-11-08 20:28:50|1062|1057|1062|1057|1062.1|1057.1|1062|1057|3
1636403340000|2021-11-08 20:29:00|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1636403350000|2021-11-08 20:29:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1636403370000|2021-11-08 20:29:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1636403390000|2021-11-08 20:29:50|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|5
1636403400000|2021-11-08 20:30:00|1062|1057|1062|1057|1062.1|1057.1|1062|1057|5
1636403410000|2021-11-08 20:30:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636403420000|2021-11-08 20:30:20|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1636403430000|2021-11-08 20:30:30|1062|1057|1062.7|1057.7|1062.7|1057.7|1062|1057|4
1636403450000|2021-11-08 20:30:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636403460000|2021-11-08 20:31:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636403470000|2021-11-08 20:31:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636403520000|2021-11-08 20:32:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|8
1636403530000|2021-11-08 20:32:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636403540000|2021-11-08 20:32:20|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|5
1636403560000|2021-11-08 20:32:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|6
1636403580000|2021-11-08 20:33:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|4
1636403590000|2021-11-08 20:33:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636403600000|2021-11-08 20:33:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636403610000|2021-11-08 20:33:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636403660000|2021-11-08 20:34:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636403680000|2021-11-08 20:34:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636403690000|2021-11-08 20:34:50|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|3
1636403700000|2021-11-08 20:35:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|4
1636403760000|2021-11-08 20:36:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1636403790000|2021-11-08 20:36:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636403800000|2021-11-08 20:36:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1636403820000|2021-11-08 20:37:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636403850000|2021-11-08 20:37:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636403890000|2021-11-08 20:38:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|7
1636403900000|2021-11-08 20:38:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1636403920000|2021-11-08 20:38:40|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636403970000|2021-11-08 20:39:30|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636404010000|2021-11-08 20:40:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636404040000|2021-11-08 20:40:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|5
1636404050000|2021-11-08 20:40:50|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|7
1636404100000|2021-11-08 20:41:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636404180000|2021-11-08 20:43:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1636404190000|2021-11-08 20:43:10|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|10
1636404200000|2021-11-08 20:43:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636404300000|2021-11-08 20:45:00|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1061.7|1056.7|7
1636404310000|2021-11-08 20:45:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636404320000|2021-11-08 20:45:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636404360000|2021-11-08 20:46:00|1061.9|1056.9|1061.7|1056.7|1062|1057|1061.7|1056.7|7
1636404370000|2021-11-08 20:46:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1636404400000|2021-11-08 20:46:40|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|7
1636404410000|2021-11-08 20:46:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1636404440000|2021-11-08 20:47:20|1062.1|1057.1|1061.8|1056.8|1062.1|1057.1|1061.7|1056.7|6
1636404480000|2021-11-08 20:48:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|6
1636404490000|2021-11-08 20:48:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636404510000|2021-11-08 20:48:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1636404520000|2021-11-08 20:48:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636404540000|2021-11-08 20:49:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636404550000|2021-11-08 20:49:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636404560000|2021-11-08 20:49:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636404570000|2021-11-08 20:49:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|5
1636404580000|2021-11-08 20:49:40|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1636404600000|2021-11-08 20:50:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|9
1636404700000|2021-11-08 20:51:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636404720000|2021-11-08 20:52:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636404730000|2021-11-08 20:52:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636404790000|2021-11-08 20:53:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636404800000|2021-11-08 20:53:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636404810000|2021-11-08 20:53:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1636404860000|2021-11-08 20:54:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636404900000|2021-11-08 20:55:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1636404910000|2021-11-08 20:55:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636404920000|2021-11-08 20:55:20|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1636404930000|2021-11-08 20:55:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1636404940000|2021-11-08 20:55:40|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636404950000|2021-11-08 20:55:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1636404960000|2021-11-08 20:56:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1636405050000|2021-11-08 20:57:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636405080000|2021-11-08 20:58:00|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1636405090000|2021-11-08 20:58:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1636405100000|2021-11-08 20:58:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636405120000|2021-11-08 20:58:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636405140000|2021-11-08 20:59:00|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|4
1636405160000|2021-11-08 20:59:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1636405170000|2021-11-08 20:59:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636405180000|2021-11-08 20:59:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636405190000|2021-11-08 20:59:50|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|7
1636405200000|2021-11-08 21:00:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1636405230000|2021-11-08 21:00:30|1061.8|1056.8|1062.2|1057.2|1062.2|1057.2|1061.8|1056.8|3
1636405240000|2021-11-08 21:00:40|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062|1057|10
1636405250000|2021-11-08 21:00:50|1062|1057|1062|1057|1062.1|1057.1|1062|1057|5
1636405310000|2021-11-08 21:01:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636405320000|2021-11-08 21:02:00|1062|1057|1062|1057|1062|1057|1061.9|1056.9|5
1636405340000|2021-11-08 21:02:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1636405350000|2021-11-08 21:02:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1636405380000|2021-11-08 21:03:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636405390000|2021-11-08 21:03:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636405530000|2021-11-08 21:05:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|7
1636405540000|2021-11-08 21:05:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|7
1636405550000|2021-11-08 21:05:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|5
1636405560000|2021-11-08 21:06:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636405570000|2021-11-08 21:06:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636405610000|2021-11-08 21:06:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|6
1636405620000|2021-11-08 21:07:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1636405680000|2021-11-08 21:08:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636405700000|2021-11-08 21:08:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636405750000|2021-11-08 21:09:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636405760000|2021-11-08 21:09:20|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|5
1636405770000|2021-11-08 21:09:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1636405790000|2021-11-08 21:09:50|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1636405800000|2021-11-08 21:10:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|6
1636405810000|2021-11-08 21:10:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636405980000|2021-11-08 21:13:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|6
1636405990000|2021-11-08 21:13:10|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|10
1636406000000|2021-11-08 21:13:20|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|8
1636406010000|2021-11-08 21:13:30|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1636406070000|2021-11-08 21:14:30|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|8
1636406080000|2021-11-08 21:14:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636406100000|2021-11-08 21:15:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|4
1636406120000|2021-11-08 21:15:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|3
1636406160000|2021-11-08 21:16:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1636406200000|2021-11-08 21:16:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636406220000|2021-11-08 21:17:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1636406340000|2021-11-08 21:19:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636406370000|2021-11-08 21:19:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1636406400000|2021-11-08 21:20:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1636406410000|2021-11-08 21:20:10|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1636406430000|2021-11-08 21:20:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1636406440000|2021-11-08 21:20:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636406460000|2021-11-08 21:21:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1636406500000|2021-11-08 21:21:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636406560000|2021-11-08 21:22:40|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1636406600000|2021-11-08 21:23:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1636406650000|2021-11-08 21:24:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636406660000|2021-11-08 21:24:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1636406690000|2021-11-08 21:24:50|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636406700000|2021-11-08 21:25:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1636406720000|2021-11-08 21:25:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636406750000|2021-11-08 21:25:50|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|2
1636406770000|2021-11-08 21:26:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1636406800000|2021-11-08 21:26:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636406860000|2021-11-08 21:27:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636406880000|2021-11-08 21:28:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636406930000|2021-11-08 21:28:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636406960000|2021-11-08 21:29:20|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1636406980000|2021-11-08 21:29:40|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636406990000|2021-11-08 21:29:50|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636407020000|2021-11-08 21:30:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636407050000|2021-11-08 21:30:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636407120000|2021-11-08 21:32:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636407180000|2021-11-08 21:33:00|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|2
1636407200000|2021-11-08 21:33:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636407210000|2021-11-08 21:33:30|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1636407380000|2021-11-08 21:36:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636407390000|2021-11-08 21:36:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636407490000|2021-11-08 21:38:10|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1636407510000|2021-11-08 21:38:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|4
1636407520000|2021-11-08 21:38:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636407530000|2021-11-08 21:38:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636407590000|2021-11-08 21:39:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636407900000|2021-11-08 21:45:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1636407910000|2021-11-08 21:45:10|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1636407930000|2021-11-08 21:45:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636407970000|2021-11-08 21:46:10|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1636407980000|2021-11-08 21:46:20|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|6
1636408020000|2021-11-08 21:47:00|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|4
1636408080000|2021-11-08 21:48:00|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1636408090000|2021-11-08 21:48:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636408140000|2021-11-08 21:49:00|1061.5|1056.5|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|5
1636408150000|2021-11-08 21:49:10|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1636408160000|2021-11-08 21:49:20|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1636408170000|2021-11-08 21:49:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636408180000|2021-11-08 21:49:40|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1636408190000|2021-11-08 21:49:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636408200000|2021-11-08 21:50:00|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.2|1056.2|8
1636408210000|2021-11-08 21:50:10|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1636408230000|2021-11-08 21:50:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|4
1636408250000|2021-11-08 21:50:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636408270000|2021-11-08 21:51:10|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1636408290000|2021-11-08 21:51:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|3
1636408320000|2021-11-08 21:52:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636408340000|2021-11-08 21:52:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636408490000|2021-11-08 21:54:50|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|3
1636408540000|2021-11-08 21:55:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636408570000|2021-11-08 21:56:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636408580000|2021-11-08 21:56:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636408610000|2021-11-08 21:56:50|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1636408650000|2021-11-08 21:57:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636408660000|2021-11-08 21:57:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|3
1636408680000|2021-11-08 21:58:00|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|4
1636408690000|2021-11-08 21:58:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|5
1636408700000|2021-11-08 21:58:20|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636408710000|2021-11-08 21:58:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636408720000|2021-11-08 21:58:40|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|4
1636408740000|2021-11-08 21:59:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1060.9|1055.9|4
1636408760000|2021-11-08 21:59:20|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.8|1055.8|8
1636408770000|2021-11-08 21:59:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1636412430000|2021-11-08 23:00:30|1061|1056|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|8
1636412440000|2021-11-08 23:00:40|1061|1056|1061|1056|1061.1|1056.1|1061|1056|5
1636412450000|2021-11-08 23:00:50|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|3
1636412470000|2021-11-08 23:01:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|8
1636412480000|2021-11-08 23:01:20|1061|1056|1060.7|1055.7|1061.1|1056.1|1060.7|1055.7|7
1636412490000|2021-11-08 23:01:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1636412500000|2021-11-08 23:01:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636412510000|2021-11-08 23:01:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636412560000|2021-11-08 23:02:40|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636412630000|2021-11-08 23:03:50|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636412640000|2021-11-08 23:04:00|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636413020000|2021-11-08 23:10:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636413060000|2021-11-08 23:11:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636413070000|2021-11-08 23:11:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636413130000|2021-11-08 23:12:10|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|2
1636413160000|2021-11-08 23:12:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636413200000|2021-11-08 23:13:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636413240000|2021-11-08 23:14:00|1060.4|1055.4|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|4
1636413260000|2021-11-08 23:14:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1636413300000|2021-11-08 23:15:00|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1636413310000|2021-11-08 23:15:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636413350000|2021-11-08 23:15:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636413360000|2021-11-08 23:16:00|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636413380000|2021-11-08 23:16:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636413420000|2021-11-08 23:17:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636413450000|2021-11-08 23:17:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|7
1636413470000|2021-11-08 23:17:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1636413480000|2021-11-08 23:18:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1636413500000|2021-11-08 23:18:20|1060.6|1055.6|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|4
1636413540000|2021-11-08 23:19:00|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060.1|1055.1|2
1636413560000|2021-11-08 23:19:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636413610000|2021-11-08 23:20:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636413660000|2021-11-08 23:21:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636413670000|2021-11-08 23:21:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1636413690000|2021-11-08 23:21:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636413710000|2021-11-08 23:21:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636413720000|2021-11-08 23:22:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636413730000|2021-11-08 23:22:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636413820000|2021-11-08 23:23:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636413840000|2021-11-08 23:24:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1636413920000|2021-11-08 23:25:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636413930000|2021-11-08 23:25:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1636413950000|2021-11-08 23:25:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636414000000|2021-11-08 23:26:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636414030000|2021-11-08 23:27:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636414040000|2021-11-08 23:27:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636414070000|2021-11-08 23:27:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636414090000|2021-11-08 23:28:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414110000|2021-11-08 23:28:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636414120000|2021-11-08 23:28:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636414140000|2021-11-08 23:29:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636414150000|2021-11-08 23:29:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636414170000|2021-11-08 23:29:30|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|6
1636414180000|2021-11-08 23:29:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1636414190000|2021-11-08 23:29:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414200000|2021-11-08 23:30:00|1060.5|1055.5|1060.5|1055.5|1060.8|1055.8|1060.5|1055.5|6
1636414230000|2021-11-08 23:30:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|15
1636414240000|2021-11-08 23:30:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|14
1636414250000|2021-11-08 23:30:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|16
1636414320000|2021-11-08 23:32:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636414330000|2021-11-08 23:32:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414340000|2021-11-08 23:32:20|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1636414350000|2021-11-08 23:32:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414360000|2021-11-08 23:32:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636414370000|2021-11-08 23:32:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414380000|2021-11-08 23:33:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636414390000|2021-11-08 23:33:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1636414410000|2021-11-08 23:33:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1636414460000|2021-11-08 23:34:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414490000|2021-11-08 23:34:50|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1636414500000|2021-11-08 23:35:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1636414520000|2021-11-08 23:35:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1636414530000|2021-11-08 23:35:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|6
1636414540000|2021-11-08 23:35:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636414550000|2021-11-08 23:35:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636414560000|2021-11-08 23:36:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1636414580000|2021-11-08 23:36:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414600000|2021-11-08 23:36:40|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|7
1636414610000|2021-11-08 23:36:50|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1636414620000|2021-11-08 23:37:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636414630000|2021-11-08 23:37:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1636414640000|2021-11-08 23:37:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414650000|2021-11-08 23:37:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636414660000|2021-11-08 23:37:40|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636414670000|2021-11-08 23:37:50|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636414680000|2021-11-08 23:38:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636414690000|2021-11-08 23:38:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636414710000|2021-11-08 23:38:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636414780000|2021-11-08 23:39:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636414790000|2021-11-08 23:39:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636414800000|2021-11-08 23:40:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636414820000|2021-11-08 23:40:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636414830000|2021-11-08 23:40:30|1060.3|1055.3|1061.4|1056.4|1061.4|1056.4|1060.3|1055.3|6
1636414840000|2021-11-08 23:40:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636414850000|2021-11-08 23:40:50|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1636414860000|2021-11-08 23:41:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|5
1636414930000|2021-11-08 23:42:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636414940000|2021-11-08 23:42:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636414950000|2021-11-08 23:42:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636415000000|2021-11-08 23:43:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636415010000|2021-11-08 23:43:30|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|3
1636415020000|2021-11-08 23:43:40|1062|1057|1061.6|1056.6|1062.1|1057.1|1061.6|1056.6|7
1636415030000|2021-11-08 23:43:50|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636415080000|2021-11-08 23:44:40|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|3
1636415090000|2021-11-08 23:44:50|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1636415100000|2021-11-08 23:45:00|1061.6|1056.6|1061.9|1056.9|1062.1|1057.1|1061.6|1056.6|35
1636415110000|2021-11-08 23:45:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|8
1636415120000|2021-11-08 23:45:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1636415130000|2021-11-08 23:45:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|8
1636415140000|2021-11-08 23:45:40|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|9
1636415150000|2021-11-08 23:45:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1636415160000|2021-11-08 23:46:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|6
1636415170000|2021-11-08 23:46:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|8
1636415210000|2021-11-08 23:46:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636415230000|2021-11-08 23:47:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636415250000|2021-11-08 23:47:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1636415280000|2021-11-08 23:48:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1636415300000|2021-11-08 23:48:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636415310000|2021-11-08 23:48:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636415330000|2021-11-08 23:48:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636415350000|2021-11-08 23:49:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636415380000|2021-11-08 23:49:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|5
1636415390000|2021-11-08 23:49:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636415400000|2021-11-08 23:50:00|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|13
1636415420000|2021-11-08 23:50:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636415430000|2021-11-08 23:50:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636415480000|2021-11-08 23:51:20|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1636415490000|2021-11-08 23:51:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636415500000|2021-11-08 23:51:40|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|5
1636415550000|2021-11-08 23:52:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636415620000|2021-11-08 23:53:40|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636415650000|2021-11-08 23:54:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636415670000|2021-11-08 23:54:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|4
1636415760000|2021-11-08 23:56:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636415770000|2021-11-08 23:56:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636415780000|2021-11-08 23:56:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636415820000|2021-11-08 23:57:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636415830000|2021-11-08 23:57:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636415840000|2021-11-08 23:57:20|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636415850000|2021-11-08 23:57:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636415860000|2021-11-08 23:57:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636415880000|2021-11-08 23:58:00|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1636415890000|2021-11-08 23:58:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1636415930000|2021-11-08 23:58:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636415940000|2021-11-08 23:59:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1636415950000|2021-11-08 23:59:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636415970000|2021-11-08 23:59:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636415980000|2021-11-08 23:59:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1636415990000|2021-11-08 23:59:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636416000000|2021-11-09 00:00:00|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.8|1055.8|8
1636416010000|2021-11-09 00:00:10|1060.8|1055.8|1060.9|1055.9|1061|1056|1060.8|1055.8|4
1636416020000|2021-11-09 00:00:20|1060.8|1055.8|1060.8|1055.8|1061|1056|1060.8|1055.8|7
1636416030000|2021-11-09 00:00:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1636416040000|2021-11-09 00:00:40|1060.7|1055.7|1061|1056|1061.1|1056.1|1060.7|1055.7|5
1636416050000|2021-11-09 00:00:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1636416060000|2021-11-09 00:01:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|8
1636416070000|2021-11-09 00:01:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636416080000|2021-11-09 00:01:20|1061|1056|1061.2|1056.2|1061.3|1056.3|1061|1056|9
1636416090000|2021-11-09 00:01:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636416100000|2021-11-09 00:01:40|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1636416110000|2021-11-09 00:01:50|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636416120000|2021-11-09 00:02:00|1061.3|1056.3|1061.4|1056.4|1061.5|1056.5|1061.3|1056.3|3
1636416130000|2021-11-09 00:02:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636416150000|2021-11-09 00:02:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636416160000|2021-11-09 00:02:40|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636416200000|2021-11-09 00:03:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636416230000|2021-11-09 00:03:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636416240000|2021-11-09 00:04:00|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|10
1636416300000|2021-11-09 00:05:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1636416310000|2021-11-09 00:05:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636416360000|2021-11-09 00:06:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636416370000|2021-11-09 00:06:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636416410000|2021-11-09 00:06:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636416450000|2021-11-09 00:07:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636416520000|2021-11-09 00:08:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636416550000|2021-11-09 00:09:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|6
1636416560000|2021-11-09 00:09:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1636416570000|2021-11-09 00:09:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636416580000|2021-11-09 00:09:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636416610000|2021-11-09 00:10:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636416630000|2021-11-09 00:10:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636416650000|2021-11-09 00:10:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636416660000|2021-11-09 00:11:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636416670000|2021-11-09 00:11:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636416680000|2021-11-09 00:11:20|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|2
1636416690000|2021-11-09 00:11:30|1061.1|1056.1|1061|1056|1061.2|1056.2|1061|1056|4
1636416700000|2021-11-09 00:11:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636416710000|2021-11-09 00:11:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636416720000|2021-11-09 00:12:00|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|6
1636416730000|2021-11-09 00:12:10|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|4
1636416740000|2021-11-09 00:12:20|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1636416760000|2021-11-09 00:12:40|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1636416770000|2021-11-09 00:12:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|9
1636416780000|2021-11-09 00:13:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636416790000|2021-11-09 00:13:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|4
1636416800000|2021-11-09 00:13:20|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|4
1636416810000|2021-11-09 00:13:30|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1636416820000|2021-11-09 00:13:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636416830000|2021-11-09 00:13:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1636416840000|2021-11-09 00:14:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636416860000|2021-11-09 00:14:20|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636416870000|2021-11-09 00:14:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636416910000|2021-11-09 00:15:10|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|4
1636416920000|2021-11-09 00:15:20|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|7
1636416930000|2021-11-09 00:15:30|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1636416940000|2021-11-09 00:15:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|5
1636416950000|2021-11-09 00:15:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636416960000|2021-11-09 00:16:00|1061.3|1056.3|1060.9|1055.9|1061.3|1056.3|1060.9|1055.9|2
1636416970000|2021-11-09 00:16:10|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|10
1636416980000|2021-11-09 00:16:20|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1636417020000|2021-11-09 00:17:00|1060.8|1055.8|1060.1|1055.1|1060.8|1055.8|1060|1055|7
1636417030000|2021-11-09 00:17:10|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1636417040000|2021-11-09 00:17:20|1060|1055|1060|1055|1060.1|1055.1|1060|1055|7
1636417050000|2021-11-09 00:17:30|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|8
1636417070000|2021-11-09 00:17:50|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|2
1636417080000|2021-11-09 00:18:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|2
1636417100000|2021-11-09 00:18:20|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1636417110000|2021-11-09 00:18:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636417130000|2021-11-09 00:18:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636417140000|2021-11-09 00:19:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636417160000|2021-11-09 00:19:20|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1636417190000|2021-11-09 00:19:50|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636417200000|2021-11-09 00:20:00|1060.1|1055.1|1060|1055|1060.2|1055.2|1060|1055|4
1636417210000|2021-11-09 00:20:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1636417270000|2021-11-09 00:21:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636417300000|2021-11-09 00:21:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636417320000|2021-11-09 00:22:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636417330000|2021-11-09 00:22:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636417360000|2021-11-09 00:22:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636417430000|2021-11-09 00:23:50|1060|1055|1059.7|1054.7|1060|1055|1059.7|1054.7|4
1636417440000|2021-11-09 00:24:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636417490000|2021-11-09 00:24:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|5
1636417500000|2021-11-09 00:25:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636417580000|2021-11-09 00:26:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1636417590000|2021-11-09 00:26:30|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|2
1636417600000|2021-11-09 00:26:40|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1636417610000|2021-11-09 00:26:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636417620000|2021-11-09 00:27:00|1059|1054|1059.3|1054.3|1059.3|1054.3|1058.9|1053.9|4
1636417630000|2021-11-09 00:27:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636417640000|2021-11-09 00:27:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059|1054|4
1636417660000|2021-11-09 00:27:40|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1636417670000|2021-11-09 00:27:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|6
1636417700000|2021-11-09 00:28:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636417720000|2021-11-09 00:28:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636417730000|2021-11-09 00:28:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636417740000|2021-11-09 00:29:00|1059|1054|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|3
1636417760000|2021-11-09 00:29:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636417770000|2021-11-09 00:29:30|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1636417790000|2021-11-09 00:29:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636417820000|2021-11-09 00:30:20|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1636417830000|2021-11-09 00:30:30|1059|1054|1059|1054|1059.1|1054.1|1058.9|1053.9|5
1636417870000|2021-11-09 00:31:10|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1636417880000|2021-11-09 00:31:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636417890000|2021-11-09 00:31:30|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|2
1636417900000|2021-11-09 00:31:40|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1636417920000|2021-11-09 00:32:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1636417930000|2021-11-09 00:32:10|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|5
1636417940000|2021-11-09 00:32:20|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636417980000|2021-11-09 00:33:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636417990000|2021-11-09 00:33:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636418040000|2021-11-09 00:34:00|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|3
1636418050000|2021-11-09 00:34:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|3
1636418060000|2021-11-09 00:34:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636418070000|2021-11-09 00:34:30|1058.7|1053.7|1058.2|1053.2|1058.7|1053.7|1058.2|1053.2|4
1636418100000|2021-11-09 00:35:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636418120000|2021-11-09 00:35:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636418130000|2021-11-09 00:35:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1636418140000|2021-11-09 00:35:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1636418150000|2021-11-09 00:35:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1636418200000|2021-11-09 00:36:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636418220000|2021-11-09 00:37:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1636418260000|2021-11-09 00:37:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636418300000|2021-11-09 00:38:20|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.1|1052.1|5
1636418310000|2021-11-09 00:38:30|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636418350000|2021-11-09 00:39:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636418360000|2021-11-09 00:39:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636418390000|2021-11-09 00:39:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636418400000|2021-11-09 00:40:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636418500000|2021-11-09 00:41:40|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|3
1636418760000|2021-11-09 00:46:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636418770000|2021-11-09 00:46:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636418780000|2021-11-09 00:46:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1636418790000|2021-11-09 00:46:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|7
1636418810000|2021-11-09 00:46:50|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1636418820000|2021-11-09 00:47:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1636418850000|2021-11-09 00:47:30|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636418890000|2021-11-09 00:48:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636418910000|2021-11-09 00:48:30|1057.4|1052.4|1057.1|1052.1|1057.4|1052.4|1057.1|1052.1|3
1636419020000|2021-11-09 00:50:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636419030000|2021-11-09 00:50:30|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1636419050000|2021-11-09 00:50:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636419100000|2021-11-09 00:51:40|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|2
1636419110000|2021-11-09 00:51:50|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|4
1636419120000|2021-11-09 00:52:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|8
1636419150000|2021-11-09 00:52:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636419190000|2021-11-09 00:53:10|1057.2|1052.2|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|6
1636419200000|2021-11-09 00:53:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1636419210000|2021-11-09 00:53:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1636419270000|2021-11-09 00:54:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1636419290000|2021-11-09 00:54:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636419300000|2021-11-09 00:55:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|8
1636419330000|2021-11-09 00:55:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636419340000|2021-11-09 00:55:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1636419350000|2021-11-09 00:55:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636419370000|2021-11-09 00:56:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636419390000|2021-11-09 00:56:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636419400000|2021-11-09 00:56:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|6
1636419410000|2021-11-09 00:56:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636419420000|2021-11-09 00:57:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636419440000|2021-11-09 00:57:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636419500000|2021-11-09 00:58:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636419530000|2021-11-09 00:58:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|8
1636419540000|2021-11-09 00:59:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636419590000|2021-11-09 00:59:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636419600000|2021-11-09 01:00:00|1057.6|1052.6|1057.3|1052.3|1057.7|1052.7|1057.1|1052.1|19
1636419610000|2021-11-09 01:00:10|1057.4|1052.4|1057.1|1052.1|1057.4|1052.4|1057|1052|11
1636419620000|2021-11-09 01:00:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1636419630000|2021-11-09 01:00:30|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1636419640000|2021-11-09 01:00:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1636419650000|2021-11-09 01:00:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1636419660000|2021-11-09 01:01:00|1057|1052|1057.1|1052.1|1057.2|1052.2|1057|1052|18
1636419670000|2021-11-09 01:01:10|1057.2|1052.2|1057.6|1052.6|1057.6|1052.6|1057.1|1052.1|8
1636419680000|2021-11-09 01:01:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|14
1636419690000|2021-11-09 01:01:30|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|7
1636419700000|2021-11-09 01:01:40|1057.4|1052.4|1057.1|1052.1|1057.4|1052.4|1057|1052|6
1636419710000|2021-11-09 01:01:50|1057|1052|1057.1|1052.1|1057.2|1052.2|1057|1052|7
1636419720000|2021-11-09 01:02:00|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|5
1636419730000|2021-11-09 01:02:10|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|4
1636419740000|2021-11-09 01:02:20|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|7
1636419760000|2021-11-09 01:02:40|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1636419770000|2021-11-09 01:02:50|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1636419780000|2021-11-09 01:03:00|1057.7|1052.7|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|5
1636419790000|2021-11-09 01:03:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636419800000|2021-11-09 01:03:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636419810000|2021-11-09 01:03:30|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.1|1052.1|11
1636419820000|2021-11-09 01:03:40|1057.2|1052.2|1057|1052|1057.3|1052.3|1057|1052|5
1636419830000|2021-11-09 01:03:50|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|10
1636419840000|2021-11-09 01:04:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636419850000|2021-11-09 01:04:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1636419860000|2021-11-09 01:04:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|4
1636419870000|2021-11-09 01:04:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1636419880000|2021-11-09 01:04:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.9|1051.9|5
1636419890000|2021-11-09 01:04:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.9|1051.9|8
1636419900000|2021-11-09 01:05:00|1056.9|1051.9|1057.5|1052.5|1057.5|1052.5|1056.9|1051.9|7
1636419910000|2021-11-09 01:05:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636419920000|2021-11-09 01:05:20|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.2|1052.2|4
1636419930000|2021-11-09 01:05:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|6
1636419940000|2021-11-09 01:05:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|5
1636419950000|2021-11-09 01:05:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1636419960000|2021-11-09 01:06:00|1057|1052|1057|1052|1057.1|1052.1|1057|1052|3
1636419970000|2021-11-09 01:06:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636419980000|2021-11-09 01:06:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|7
1636419990000|2021-11-09 01:06:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636420000000|2021-11-09 01:06:40|1057|1052|1057|1052|1057.1|1052.1|1057|1052|3
1636420010000|2021-11-09 01:06:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|11
1636420020000|2021-11-09 01:07:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1636420030000|2021-11-09 01:07:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1636420040000|2021-11-09 01:07:20|1057|1052|1056.8|1051.8|1057|1052|1056.8|1051.8|5
1636420050000|2021-11-09 01:07:30|1056.9|1051.9|1057.3|1052.3|1057.5|1052.5|1056.9|1051.9|9
1636420060000|2021-11-09 01:07:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|4
1636420070000|2021-11-09 01:07:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|6
1636420080000|2021-11-09 01:08:00|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636420090000|2021-11-09 01:08:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636420100000|2021-11-09 01:08:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1636420120000|2021-11-09 01:08:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636420130000|2021-11-09 01:08:50|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1636420140000|2021-11-09 01:09:00|1057.6|1052.6|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|7
1636420150000|2021-11-09 01:09:10|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|4
1636420160000|2021-11-09 01:09:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|6
1636420170000|2021-11-09 01:09:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1636420190000|2021-11-09 01:09:50|1057.7|1052.7|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|3
1636420200000|2021-11-09 01:10:00|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|4
1636420210000|2021-11-09 01:10:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|5
1636420230000|2021-11-09 01:10:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636420240000|2021-11-09 01:10:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636420260000|2021-11-09 01:11:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1636420280000|2021-11-09 01:11:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1636420300000|2021-11-09 01:11:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636420310000|2021-11-09 01:11:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1636420370000|2021-11-09 01:12:50|1058.1|1053.1|1058.4|1053.4|1058.4|1053.4|1058|1053|3
1636420380000|2021-11-09 01:13:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1636420390000|2021-11-09 01:13:10|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|2
1636420420000|2021-11-09 01:13:40|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636420430000|2021-11-09 01:13:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|6
1636420460000|2021-11-09 01:14:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1636420480000|2021-11-09 01:14:40|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1636420490000|2021-11-09 01:14:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1636420500000|2021-11-09 01:15:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|6
1636420520000|2021-11-09 01:15:20|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|4
1636420530000|2021-11-09 01:15:30|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1636420550000|2021-11-09 01:15:50|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|7
1636420560000|2021-11-09 01:16:00|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|5
1636420570000|2021-11-09 01:16:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636420580000|2021-11-09 01:16:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636420620000|2021-11-09 01:17:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|6
1636420630000|2021-11-09 01:17:10|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1636420660000|2021-11-09 01:17:40|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|2
1636420670000|2021-11-09 01:17:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636420680000|2021-11-09 01:18:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1636420690000|2021-11-09 01:18:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1636420730000|2021-11-09 01:18:50|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1636420740000|2021-11-09 01:19:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1636420780000|2021-11-09 01:19:40|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1636420790000|2021-11-09 01:19:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636420800000|2021-11-09 01:20:00|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|3
1636420810000|2021-11-09 01:20:10|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|8
1636420820000|2021-11-09 01:20:20|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|5
1636420830000|2021-11-09 01:20:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636420850000|2021-11-09 01:20:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636420880000|2021-11-09 01:21:20|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|5
1636420890000|2021-11-09 01:21:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1636420900000|2021-11-09 01:21:40|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|4
1636420910000|2021-11-09 01:21:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|9
1636420920000|2021-11-09 01:22:00|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.6|1053.6|3
1636420930000|2021-11-09 01:22:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636420940000|2021-11-09 01:22:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636420950000|2021-11-09 01:22:30|1058.5|1053.5|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|4
1636420960000|2021-11-09 01:22:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636420980000|2021-11-09 01:23:00|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|6
1636420990000|2021-11-09 01:23:10|1058.9|1053.9|1058.8|1053.8|1059|1054|1058.8|1053.8|5
1636421000000|2021-11-09 01:23:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636421020000|2021-11-09 01:23:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1636421030000|2021-11-09 01:23:50|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|4
1636421040000|2021-11-09 01:24:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636421060000|2021-11-09 01:24:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636421070000|2021-11-09 01:24:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1636421080000|2021-11-09 01:24:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636421090000|2021-11-09 01:24:50|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|12
1636421100000|2021-11-09 01:25:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|13
1636421110000|2021-11-09 01:25:10|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|9
1636421160000|2021-11-09 01:26:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1636421170000|2021-11-09 01:26:10|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1636421180000|2021-11-09 01:26:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636421190000|2021-11-09 01:26:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1636421200000|2021-11-09 01:26:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636421210000|2021-11-09 01:26:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|4
1636421220000|2021-11-09 01:27:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636421230000|2021-11-09 01:27:10|1059.2|1054.2|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|10
1636421250000|2021-11-09 01:27:30|1059|1054|1059|1054|1059|1054|1058.9|1053.9|11
1636421260000|2021-11-09 01:27:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636421270000|2021-11-09 01:27:50|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|4
1636421280000|2021-11-09 01:28:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|6
1636421290000|2021-11-09 01:28:10|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|4
1636421300000|2021-11-09 01:28:20|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1636421310000|2021-11-09 01:28:30|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.8|1053.8|5
1636421320000|2021-11-09 01:28:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636421330000|2021-11-09 01:28:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636421340000|2021-11-09 01:29:00|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1636421350000|2021-11-09 01:29:10|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|5
1636421410000|2021-11-09 01:30:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636421430000|2021-11-09 01:30:30|1058.4|1053.4|1058.1|1053.1|1058.5|1053.5|1058|1053|6
1636421440000|2021-11-09 01:30:40|1058|1053|1058|1053|1058.1|1053.1|1058|1053|5
1636421450000|2021-11-09 01:30:50|1057.9|1052.9|1058|1053|1058|1053|1057.8|1052.8|7
1636421460000|2021-11-09 01:31:00|1057.9|1052.9|1058|1053|1058.1|1053.1|1057.9|1052.9|6
1636421470000|2021-11-09 01:31:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636421480000|2021-11-09 01:31:20|1057.9|1052.9|1057.6|1052.6|1057.9|1052.9|1057.5|1052.5|8
1636421490000|2021-11-09 01:31:30|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|3
1636421500000|2021-11-09 01:31:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636421520000|2021-11-09 01:32:00|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1636421530000|2021-11-09 01:32:10|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1056.9|1051.9|7
1636421540000|2021-11-09 01:32:20|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|4
1636421550000|2021-11-09 01:32:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636421560000|2021-11-09 01:32:40|1057|1052|1057.1|1052.1|1057.2|1052.2|1057|1052|5
1636421570000|2021-11-09 01:32:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636421580000|2021-11-09 01:33:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636421590000|2021-11-09 01:33:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057|1052|4
1636421600000|2021-11-09 01:33:20|1057|1052|1057.2|1052.2|1057.2|1052.2|1057|1052|6
1636421610000|2021-11-09 01:33:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1636421620000|2021-11-09 01:33:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1636421630000|2021-11-09 01:33:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636421650000|2021-11-09 01:34:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636421660000|2021-11-09 01:34:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636421680000|2021-11-09 01:34:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636421690000|2021-11-09 01:34:50|1056.9|1051.9|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|2
1636421710000|2021-11-09 01:35:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|3
1636421720000|2021-11-09 01:35:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636421730000|2021-11-09 01:35:30|1056.3|1051.3|1056|1051|1056.3|1051.3|1056|1051|4
1636421750000|2021-11-09 01:35:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1636421780000|2021-11-09 01:36:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636421800000|2021-11-09 01:36:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1636421810000|2021-11-09 01:36:50|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1636421820000|2021-11-09 01:37:00|1056|1051|1056.5|1051.5|1056.6|1051.6|1055.9|1050.9|7
1636421830000|2021-11-09 01:37:10|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|3
1636421840000|2021-11-09 01:37:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1636421850000|2021-11-09 01:37:30|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1636421860000|2021-11-09 01:37:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636421870000|2021-11-09 01:37:50|1056.2|1051.2|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|10
1636421880000|2021-11-09 01:38:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636421890000|2021-11-09 01:38:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636421900000|2021-11-09 01:38:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1636421910000|2021-11-09 01:38:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636421950000|2021-11-09 01:39:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636421960000|2021-11-09 01:39:20|1056.3|1051.3|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|5
1636421980000|2021-11-09 01:39:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636421990000|2021-11-09 01:39:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|8
1636422000000|2021-11-09 01:40:00|1056.3|1051.3|1056|1051|1056.3|1051.3|1056|1051|6
1636422010000|2021-11-09 01:40:10|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|6
1636422020000|2021-11-09 01:40:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|3
1636422030000|2021-11-09 01:40:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636422040000|2021-11-09 01:40:40|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|11
1636422050000|2021-11-09 01:40:50|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636422080000|2021-11-09 01:41:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636422090000|2021-11-09 01:41:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1636422100000|2021-11-09 01:41:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636422120000|2021-11-09 01:42:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636422140000|2021-11-09 01:42:20|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|3
1636422150000|2021-11-09 01:42:30|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|4
1636422160000|2021-11-09 01:42:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1636422170000|2021-11-09 01:42:50|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|3
1636422180000|2021-11-09 01:43:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|4
1636422200000|2021-11-09 01:43:20|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1636422210000|2021-11-09 01:43:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1636422240000|2021-11-09 01:44:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055|1050|3
1636422250000|2021-11-09 01:44:10|1055.3|1050.3|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|3
1636422260000|2021-11-09 01:44:20|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1636422270000|2021-11-09 01:44:30|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|3
1636422280000|2021-11-09 01:44:40|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|15
1636422290000|2021-11-09 01:44:50|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1636422300000|2021-11-09 01:45:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|7
1636422320000|2021-11-09 01:45:20|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|8
1636422330000|2021-11-09 01:45:30|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.6|1049.6|5
1636422340000|2021-11-09 01:45:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636422350000|2021-11-09 01:45:50|1055.1|1050.1|1054.5|1049.5|1055.1|1050.1|1054.5|1049.5|3
1636422360000|2021-11-09 01:46:00|1054.4|1049.4|1054.7|1049.7|1054.8|1049.8|1054.3|1049.3|7
1636422380000|2021-11-09 01:46:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1636422400000|2021-11-09 01:46:40|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|3
1636422410000|2021-11-09 01:46:50|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1636422420000|2021-11-09 01:47:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636422430000|2021-11-09 01:47:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636422440000|2021-11-09 01:47:20|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1636422450000|2021-11-09 01:47:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636422460000|2021-11-09 01:47:40|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1636422490000|2021-11-09 01:48:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1636422500000|2021-11-09 01:48:20|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|7
1636422510000|2021-11-09 01:48:30|1054.8|1049.8|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|4
1636422520000|2021-11-09 01:48:40|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|15
1636422530000|2021-11-09 01:48:50|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1636422550000|2021-11-09 01:49:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636422560000|2021-11-09 01:49:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1636422570000|2021-11-09 01:49:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1636422580000|2021-11-09 01:49:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636422590000|2021-11-09 01:49:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1636422600000|2021-11-09 01:50:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1636422610000|2021-11-09 01:50:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1636422620000|2021-11-09 01:50:20|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|8
1636422630000|2021-11-09 01:50:30|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|5
1636422640000|2021-11-09 01:50:40|1055|1050|1055|1050|1055|1050|1054.9|1049.9|5
1636422650000|2021-11-09 01:50:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636422660000|2021-11-09 01:51:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1636422670000|2021-11-09 01:51:10|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1636422700000|2021-11-09 01:51:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636422710000|2021-11-09 01:51:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|5
1636422730000|2021-11-09 01:52:10|1055.4|1050.4|1055.6|1050.6|1055.8|1050.8|1055.4|1050.4|4
1636422750000|2021-11-09 01:52:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636422760000|2021-11-09 01:52:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636422790000|2021-11-09 01:53:10|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1636422800000|2021-11-09 01:53:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|4
1636422820000|2021-11-09 01:53:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1636422830000|2021-11-09 01:53:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1636422840000|2021-11-09 01:54:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|5
1636422860000|2021-11-09 01:54:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|7
1636422870000|2021-11-09 01:54:30|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1636422890000|2021-11-09 01:54:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1636422900000|2021-11-09 01:55:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636422910000|2021-11-09 01:55:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|5
1636422920000|2021-11-09 01:55:20|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1636422930000|2021-11-09 01:55:30|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1636422940000|2021-11-09 01:55:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1636422950000|2021-11-09 01:55:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1636422960000|2021-11-09 01:56:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1636422970000|2021-11-09 01:56:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636422980000|2021-11-09 01:56:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1636423000000|2021-11-09 01:56:40|1055|1050|1055|1050|1055|1050|1055|1050|1
1636423010000|2021-11-09 01:56:50|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1636423020000|2021-11-09 01:57:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|6
1636423040000|2021-11-09 01:57:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1636423050000|2021-11-09 01:57:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636423060000|2021-11-09 01:57:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636423070000|2021-11-09 01:57:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1636423080000|2021-11-09 01:58:00|1054.9|1049.9|1055.5|1050.5|1055.5|1050.5|1054.9|1049.9|4
1636423090000|2021-11-09 01:58:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|3
1636423110000|2021-11-09 01:58:30|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1636423140000|2021-11-09 01:59:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636423170000|2021-11-09 01:59:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636423210000|2021-11-09 02:00:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636423230000|2021-11-09 02:00:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|4
1636423240000|2021-11-09 02:00:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|5
1636423260000|2021-11-09 02:01:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636423280000|2021-11-09 02:01:20|1056|1051|1056.5|1051.5|1056.5|1051.5|1056|1051|4
1636423290000|2021-11-09 02:01:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1636423300000|2021-11-09 02:01:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|6
1636423310000|2021-11-09 02:01:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636423330000|2021-11-09 02:02:10|1056.7|1051.7|1057.1|1052.1|1057.1|1052.1|1056.7|1051.7|6
1636423340000|2021-11-09 02:02:20|1057|1052|1057.3|1052.3|1057.3|1052.3|1057|1052|5
1636423350000|2021-11-09 02:02:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636423370000|2021-11-09 02:02:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636423380000|2021-11-09 02:03:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636423390000|2021-11-09 02:03:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636423400000|2021-11-09 02:03:20|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|9
1636423410000|2021-11-09 02:03:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|6
1636423440000|2021-11-09 02:04:00|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|3
1636423450000|2021-11-09 02:04:10|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|5
1636423460000|2021-11-09 02:04:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636423470000|2021-11-09 02:04:30|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|11
1636423480000|2021-11-09 02:04:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636423510000|2021-11-09 02:05:10|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|3
1636423520000|2021-11-09 02:05:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636423530000|2021-11-09 02:05:30|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|5
1636423550000|2021-11-09 02:05:50|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|5
1636423560000|2021-11-09 02:06:00|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|5
1636423570000|2021-11-09 02:06:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636423580000|2021-11-09 02:06:20|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|4
1636423590000|2021-11-09 02:06:30|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|3
1636423600000|2021-11-09 02:06:40|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1636423610000|2021-11-09 02:06:50|1057.5|1052.5|1057|1052|1057.5|1052.5|1057|1052|5
1636423620000|2021-11-09 02:07:00|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|6
1636423630000|2021-11-09 02:07:10|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.8|1051.8|7
1636423650000|2021-11-09 02:07:30|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|3
1636423660000|2021-11-09 02:07:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636423690000|2021-11-09 02:08:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1636423700000|2021-11-09 02:08:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1636423710000|2021-11-09 02:08:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636423720000|2021-11-09 02:08:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636423730000|2021-11-09 02:08:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636423740000|2021-11-09 02:09:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636423750000|2021-11-09 02:09:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1636423760000|2021-11-09 02:09:20|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1636423770000|2021-11-09 02:09:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636423780000|2021-11-09 02:09:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636423790000|2021-11-09 02:09:50|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1636423800000|2021-11-09 02:10:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|10
1636423830000|2021-11-09 02:10:30|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1636423840000|2021-11-09 02:10:40|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|18
1636423850000|2021-11-09 02:10:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|9
1636423860000|2021-11-09 02:11:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|7
1636423870000|2021-11-09 02:11:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636423880000|2021-11-09 02:11:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|7
1636423890000|2021-11-09 02:11:30|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636423900000|2021-11-09 02:11:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636423910000|2021-11-09 02:11:50|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|5
1636423920000|2021-11-09 02:12:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1636423930000|2021-11-09 02:12:10|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1636423950000|2021-11-09 02:12:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636423960000|2021-11-09 02:12:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636423970000|2021-11-09 02:12:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636423980000|2021-11-09 02:13:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636424000000|2021-11-09 02:13:20|1056.9|1051.9|1057|1052|1057.1|1052.1|1056.9|1051.9|10
1636424010000|2021-11-09 02:13:30|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1636424020000|2021-11-09 02:13:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1636424030000|2021-11-09 02:13:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1636424040000|2021-11-09 02:14:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636424050000|2021-11-09 02:14:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1636424060000|2021-11-09 02:14:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1636424070000|2021-11-09 02:14:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636424080000|2021-11-09 02:14:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636424100000|2021-11-09 02:15:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1636424110000|2021-11-09 02:15:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1636424170000|2021-11-09 02:16:10|1056.8|1051.8|1056.3|1051.3|1056.8|1051.8|1056.3|1051.3|3
1636424180000|2021-11-09 02:16:20|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636424190000|2021-11-09 02:16:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636424200000|2021-11-09 02:16:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636424230000|2021-11-09 02:17:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636424250000|2021-11-09 02:17:30|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636424280000|2021-11-09 02:18:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636424290000|2021-11-09 02:18:10|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|2
1636424310000|2021-11-09 02:18:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636424320000|2021-11-09 02:18:40|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|5
1636424340000|2021-11-09 02:19:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1636424350000|2021-11-09 02:19:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636424360000|2021-11-09 02:19:20|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|2
1636424400000|2021-11-09 02:20:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636424420000|2021-11-09 02:20:20|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|4
1636424430000|2021-11-09 02:20:30|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636424490000|2021-11-09 02:21:30|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636424500000|2021-11-09 02:21:40|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|5
1636424540000|2021-11-09 02:22:20|1056.5|1051.5|1056.2|1051.2|1056.6|1051.6|1056.2|1051.2|5
1636424550000|2021-11-09 02:22:30|1056.1|1051.1|1056.5|1051.5|1056.5|1051.5|1056.1|1051.1|5
1636424570000|2021-11-09 02:22:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636424580000|2021-11-09 02:23:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636424630000|2021-11-09 02:23:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636424640000|2021-11-09 02:24:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1636424650000|2021-11-09 02:24:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636424670000|2021-11-09 02:24:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636424690000|2021-11-09 02:24:50|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636424730000|2021-11-09 02:25:30|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636424740000|2021-11-09 02:25:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636424760000|2021-11-09 02:26:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636424770000|2021-11-09 02:26:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636424920000|2021-11-09 02:28:40|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|5
1636424930000|2021-11-09 02:28:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1636424940000|2021-11-09 02:29:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636424970000|2021-11-09 02:29:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636424990000|2021-11-09 02:29:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636425000000|2021-11-09 02:30:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|4
1636425060000|2021-11-09 02:31:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636425080000|2021-11-09 02:31:20|1056.1|1051.1|1055.8|1050.8|1056.2|1051.2|1055.8|1050.8|6
1636425100000|2021-11-09 02:31:40|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1636425110000|2021-11-09 02:31:50|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|4
1636425120000|2021-11-09 02:32:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|3
1636425140000|2021-11-09 02:32:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1636425160000|2021-11-09 02:32:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1636425170000|2021-11-09 02:32:50|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|3
1636425200000|2021-11-09 02:33:20|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1636425220000|2021-11-09 02:33:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636425240000|2021-11-09 02:34:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1636425250000|2021-11-09 02:34:10|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1636425310000|2021-11-09 02:35:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636425330000|2021-11-09 02:35:30|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1636425340000|2021-11-09 02:35:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636425350000|2021-11-09 02:35:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|6
1636425360000|2021-11-09 02:36:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636425390000|2021-11-09 02:36:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636425400000|2021-11-09 02:36:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636425470000|2021-11-09 02:37:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636425510000|2021-11-09 02:38:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636425520000|2021-11-09 02:38:40|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|3
1636425530000|2021-11-09 02:38:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636425540000|2021-11-09 02:39:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1636425550000|2021-11-09 02:39:10|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1636425570000|2021-11-09 02:39:30|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1636425600000|2021-11-09 02:40:00|1055.3|1050.3|1055.6|1050.6|1055.6|1050.6|1055.3|1050.3|2
1636425610000|2021-11-09 02:40:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|4
1636425620000|2021-11-09 02:40:20|1055.7|1050.7|1056|1051|1056|1051|1055.7|1050.7|8
1636425630000|2021-11-09 02:40:30|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|8
1636425640000|2021-11-09 02:40:40|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1636425650000|2021-11-09 02:40:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636425660000|2021-11-09 02:41:00|1056.2|1051.2|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|3
1636425680000|2021-11-09 02:41:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636425700000|2021-11-09 02:41:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636425710000|2021-11-09 02:41:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636425720000|2021-11-09 02:42:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636425740000|2021-11-09 02:42:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1636425760000|2021-11-09 02:42:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636425780000|2021-11-09 02:43:00|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|3
1636425790000|2021-11-09 02:43:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636425800000|2021-11-09 02:43:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1636425840000|2021-11-09 02:44:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1636425880000|2021-11-09 02:44:40|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|3
1636425900000|2021-11-09 02:45:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636425910000|2021-11-09 02:45:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636426020000|2021-11-09 02:47:00|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1636426030000|2021-11-09 02:47:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1636426070000|2021-11-09 02:47:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636426080000|2021-11-09 02:48:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1636426090000|2021-11-09 02:48:10|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1636426100000|2021-11-09 02:48:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1636426110000|2021-11-09 02:48:30|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1636426120000|2021-11-09 02:48:40|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636426130000|2021-11-09 02:48:50|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|3
1636426140000|2021-11-09 02:49:00|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|5
1636426150000|2021-11-09 02:49:10|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|3
1636426180000|2021-11-09 02:49:40|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|6
1636426200000|2021-11-09 02:50:00|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1636426230000|2021-11-09 02:50:30|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|3
1636426240000|2021-11-09 02:50:40|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|2
1636426250000|2021-11-09 02:50:50|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1636426280000|2021-11-09 02:51:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1636426290000|2021-11-09 02:51:30|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1636426300000|2021-11-09 02:51:40|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1636426310000|2021-11-09 02:51:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1636426330000|2021-11-09 02:52:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1636426340000|2021-11-09 02:52:20|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1636426360000|2021-11-09 02:52:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1636426380000|2021-11-09 02:53:00|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1636426400000|2021-11-09 02:53:20|1054.2|1049.2|1054.6|1049.6|1054.6|1049.6|1054.2|1049.2|3
1636426410000|2021-11-09 02:53:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1636426420000|2021-11-09 02:53:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1636426430000|2021-11-09 02:53:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636426440000|2021-11-09 02:54:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|8
1636426460000|2021-11-09 02:54:20|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1636426470000|2021-11-09 02:54:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1636426480000|2021-11-09 02:54:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1636426490000|2021-11-09 02:54:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1636426520000|2021-11-09 02:55:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1636426530000|2021-11-09 02:55:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1636426540000|2021-11-09 02:55:40|1054.6|1049.6|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|5
1636426560000|2021-11-09 02:56:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1636426580000|2021-11-09 02:56:20|1054.9|1049.9|1055|1050|1055|1050|1054.9|1049.9|2
1636426600000|2021-11-09 02:56:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636426610000|2021-11-09 02:56:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|9
1636426620000|2021-11-09 02:57:00|1055.3|1050.3|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|3
1636426640000|2021-11-09 02:57:20|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1636426650000|2021-11-09 02:57:30|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1636426660000|2021-11-09 02:57:40|1055.3|1050.3|1054.7|1049.7|1055.3|1050.3|1054.6|1049.6|7
1636426670000|2021-11-09 02:57:50|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1636426680000|2021-11-09 02:58:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636426690000|2021-11-09 02:58:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636426710000|2021-11-09 02:58:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1636426740000|2021-11-09 02:59:00|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1636426750000|2021-11-09 02:59:10|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|3
1636426760000|2021-11-09 02:59:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1636426770000|2021-11-09 02:59:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|5
1636426780000|2021-11-09 02:59:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636426790000|2021-11-09 02:59:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1636426800000|2021-11-09 03:00:00|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|5
1636426810000|2021-11-09 03:00:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1636426820000|2021-11-09 03:00:20|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|2
1636426840000|2021-11-09 03:00:40|1054.6|1049.6|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|5
1636426850000|2021-11-09 03:00:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636426860000|2021-11-09 03:01:00|1054.8|1049.8|1055.1|1050.1|1055.1|1050.1|1054.8|1049.8|4
1636426880000|2021-11-09 03:01:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1636426890000|2021-11-09 03:01:30|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|2
1636426900000|2021-11-09 03:01:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636426910000|2021-11-09 03:01:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636426920000|2021-11-09 03:02:00|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|6
1636426940000|2021-11-09 03:02:20|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|4
1636426950000|2021-11-09 03:02:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636426970000|2021-11-09 03:02:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636426980000|2021-11-09 03:03:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636427000000|2021-11-09 03:03:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1636427020000|2021-11-09 03:03:40|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1636427030000|2021-11-09 03:03:50|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|6
1636427040000|2021-11-09 03:04:00|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1636427060000|2021-11-09 03:04:20|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1636427070000|2021-11-09 03:04:30|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1636427090000|2021-11-09 03:04:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1636427100000|2021-11-09 03:05:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636427110000|2021-11-09 03:05:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636427130000|2021-11-09 03:05:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636427220000|2021-11-09 03:07:00|1054.6|1049.6|1054.3|1049.3|1054.6|1049.6|1054.3|1049.3|2
1636427230000|2021-11-09 03:07:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1636427240000|2021-11-09 03:07:20|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1636427260000|2021-11-09 03:07:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1636427320000|2021-11-09 03:08:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|4
1636427330000|2021-11-09 03:08:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636427340000|2021-11-09 03:09:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1636427350000|2021-11-09 03:09:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636427360000|2021-11-09 03:09:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1636427370000|2021-11-09 03:09:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636427380000|2021-11-09 03:09:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636427400000|2021-11-09 03:10:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1636427410000|2021-11-09 03:10:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1636427420000|2021-11-09 03:10:20|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|2
1636427430000|2021-11-09 03:10:30|1055.3|1050.3|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|3
1636427460000|2021-11-09 03:11:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|4
1636427470000|2021-11-09 03:11:10|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|5
1636427490000|2021-11-09 03:11:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636427500000|2021-11-09 03:11:40|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|2
1636427510000|2021-11-09 03:11:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1636427520000|2021-11-09 03:12:00|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1636427530000|2021-11-09 03:12:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1636427550000|2021-11-09 03:12:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1636427580000|2021-11-09 03:13:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1636427590000|2021-11-09 03:13:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1636427600000|2021-11-09 03:13:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1636427610000|2021-11-09 03:13:30|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1636427660000|2021-11-09 03:14:20|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1636427690000|2021-11-09 03:14:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1636427710000|2021-11-09 03:15:10|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|6
1636427730000|2021-11-09 03:15:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|5
1636427740000|2021-11-09 03:15:40|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1636427750000|2021-11-09 03:15:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|9
1636427760000|2021-11-09 03:16:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1636427780000|2021-11-09 03:16:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1636427790000|2021-11-09 03:16:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1636427800000|2021-11-09 03:16:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|9
1636427820000|2021-11-09 03:17:00|1054.2|1049.2|1053.9|1048.9|1054.2|1049.2|1053.9|1048.9|3
1636427830000|2021-11-09 03:17:10|1054|1049|1054.3|1049.3|1054.3|1049.3|1054|1049|3
1636427840000|2021-11-09 03:17:20|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|3
1636427850000|2021-11-09 03:17:30|1054.1|1049.1|1053.9|1048.9|1054.2|1049.2|1053.9|1048.9|5
1636427870000|2021-11-09 03:17:50|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|9
1636427880000|2021-11-09 03:18:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1636427900000|2021-11-09 03:18:20|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|3
1636427910000|2021-11-09 03:18:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1636427920000|2021-11-09 03:18:40|1054|1049|1054|1049|1054|1049|1054|1049|1
1636427950000|2021-11-09 03:19:10|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1636427960000|2021-11-09 03:19:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636427970000|2021-11-09 03:19:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1636427980000|2021-11-09 03:19:40|1054|1049|1054|1049|1054|1049|1053.9|1048.9|9
1636427990000|2021-11-09 03:19:50|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|17
1636428000000|2021-11-09 03:20:00|1054|1049|1054|1049|1054|1049|1053.9|1048.9|7
1636428010000|2021-11-09 03:20:10|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1636428040000|2021-11-09 03:20:40|1054|1049|1054|1049|1054.1|1049.1|1054|1049|5
1636428050000|2021-11-09 03:20:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1636428060000|2021-11-09 03:21:00|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1636428070000|2021-11-09 03:21:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636428090000|2021-11-09 03:21:30|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1636428100000|2021-11-09 03:21:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1636428130000|2021-11-09 03:22:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636428140000|2021-11-09 03:22:20|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1636428150000|2021-11-09 03:22:30|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1636428170000|2021-11-09 03:22:50|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|5
1636428180000|2021-11-09 03:23:00|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|4
1636428200000|2021-11-09 03:23:20|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|8
1636428210000|2021-11-09 03:23:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636428220000|2021-11-09 03:23:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636428230000|2021-11-09 03:23:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1636428280000|2021-11-09 03:24:40|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1636428290000|2021-11-09 03:24:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636428300000|2021-11-09 03:25:00|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1636428310000|2021-11-09 03:25:10|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1636428320000|2021-11-09 03:25:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1636428340000|2021-11-09 03:25:40|1053.7|1048.7|1053.3|1048.3|1053.7|1048.7|1053.3|1048.3|6
1636428360000|2021-11-09 03:26:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1636428370000|2021-11-09 03:26:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|4
1636428380000|2021-11-09 03:26:20|1053.2|1048.2|1053|1048|1053.2|1048.2|1053|1048|2
1636428390000|2021-11-09 03:26:30|1052.8|1047.8|1052.8|1047.8|1053|1048|1052.8|1047.8|3
1636428400000|2021-11-09 03:26:40|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|4
1636428410000|2021-11-09 03:26:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1636428420000|2021-11-09 03:27:00|1053|1048|1053|1048|1053.1|1048.1|1053|1048|5
1636428430000|2021-11-09 03:27:10|1052.8|1047.8|1053.2|1048.2|1053.2|1048.2|1052.8|1047.8|3
1636428450000|2021-11-09 03:27:30|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|2
1636428480000|2021-11-09 03:28:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1636428490000|2021-11-09 03:28:10|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|4
1636428500000|2021-11-09 03:28:20|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|5
1636428510000|2021-11-09 03:28:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1636428520000|2021-11-09 03:28:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|6
1636428530000|2021-11-09 03:28:50|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|4
1636428540000|2021-11-09 03:29:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1636428550000|2021-11-09 03:29:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1636428560000|2021-11-09 03:29:20|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1636428590000|2021-11-09 03:29:50|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1636428610000|2021-11-09 03:30:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|3
1636428620000|2021-11-09 03:30:20|1053|1048|1053|1048|1053.1|1048.1|1053|1048|3
1636428640000|2021-11-09 03:30:40|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1636428660000|2021-11-09 03:31:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1636428680000|2021-11-09 03:31:20|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1636428690000|2021-11-09 03:31:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1636428700000|2021-11-09 03:31:40|1053.3|1048.3|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|4
1636428710000|2021-11-09 03:31:50|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|4
1636428730000|2021-11-09 03:32:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1636428750000|2021-11-09 03:32:30|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|3
1636428760000|2021-11-09 03:32:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1636428770000|2021-11-09 03:32:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1636428780000|2021-11-09 03:33:00|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1636428790000|2021-11-09 03:33:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1636428900000|2021-11-09 03:35:00|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1636428910000|2021-11-09 03:35:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1636428970000|2021-11-09 03:36:10|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1636429000000|2021-11-09 03:36:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1636429010000|2021-11-09 03:36:50|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|3
1636429020000|2021-11-09 03:37:00|1053.1|1048.1|1053|1048|1053.1|1048.1|1052.9|1047.9|4
1636429030000|2021-11-09 03:37:10|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1636429050000|2021-11-09 03:37:30|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.2|1047.2|7
1636429060000|2021-11-09 03:37:40|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|5
1636429070000|2021-11-09 03:37:50|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|6
1636429090000|2021-11-09 03:38:10|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1636429120000|2021-11-09 03:38:40|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|3
1636429130000|2021-11-09 03:38:50|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|4
1636429140000|2021-11-09 03:39:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1636429160000|2021-11-09 03:39:20|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|2
1636429170000|2021-11-09 03:39:30|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|3
1636429180000|2021-11-09 03:39:40|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|4
1636429190000|2021-11-09 03:39:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|5
1636429200000|2021-11-09 03:40:00|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|9
1636429250000|2021-11-09 03:40:50|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|5
1636429260000|2021-11-09 03:41:00|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1636429270000|2021-11-09 03:41:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1636429290000|2021-11-09 03:41:30|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|4
1636429300000|2021-11-09 03:41:40|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|3
1636429320000|2021-11-09 03:42:00|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636429330000|2021-11-09 03:42:10|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|3
1636429340000|2021-11-09 03:42:20|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1636429350000|2021-11-09 03:42:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636429360000|2021-11-09 03:42:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636429370000|2021-11-09 03:42:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636429390000|2021-11-09 03:43:10|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1636429400000|2021-11-09 03:43:20|1052.3|1047.3|1052.6|1047.6|1052.6|1047.6|1052.3|1047.3|2
1636429410000|2021-11-09 03:43:30|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1636429480000|2021-11-09 03:44:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636429490000|2021-11-09 03:44:50|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|6
1636429520000|2021-11-09 03:45:20|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1636429530000|2021-11-09 03:45:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636429620000|2021-11-09 03:47:00|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|4
1636429650000|2021-11-09 03:47:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1636429660000|2021-11-09 03:47:40|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1636429670000|2021-11-09 03:47:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|3
1636429680000|2021-11-09 03:48:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1636429690000|2021-11-09 03:48:10|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1636429710000|2021-11-09 03:48:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636429720000|2021-11-09 03:48:40|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1636429750000|2021-11-09 03:49:10|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1636429770000|2021-11-09 03:49:30|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1636429830000|2021-11-09 03:50:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636429840000|2021-11-09 03:50:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636429850000|2021-11-09 03:50:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1636429860000|2021-11-09 03:51:00|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|3
1636429870000|2021-11-09 03:51:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1636429890000|2021-11-09 03:51:30|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636429910000|2021-11-09 03:51:50|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|2
1636429930000|2021-11-09 03:52:10|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|2
1636429940000|2021-11-09 03:52:20|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636429980000|2021-11-09 03:53:00|1052.4|1047.4|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|4
1636429990000|2021-11-09 03:53:10|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|14
1636430000000|2021-11-09 03:53:20|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|3
1636430050000|2021-11-09 03:54:10|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|2
1636430060000|2021-11-09 03:54:20|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1636430070000|2021-11-09 03:54:30|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1636430080000|2021-11-09 03:54:40|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|2
1636430090000|2021-11-09 03:54:50|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1636430100000|2021-11-09 03:55:00|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|3
1636430110000|2021-11-09 03:55:10|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636430120000|2021-11-09 03:55:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1636430150000|2021-11-09 03:55:50|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1636430180000|2021-11-09 03:56:20|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1636430200000|2021-11-09 03:56:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636430210000|2021-11-09 03:56:50|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1636430250000|2021-11-09 03:57:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1636430300000|2021-11-09 03:58:20|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636430310000|2021-11-09 03:58:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1636430370000|2021-11-09 03:59:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636430390000|2021-11-09 03:59:50|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1636430410000|2021-11-09 04:00:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1636430420000|2021-11-09 04:00:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1636430440000|2021-11-09 04:00:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1636430460000|2021-11-09 04:01:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1636430520000|2021-11-09 04:02:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1636430540000|2021-11-09 04:02:20|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1636430580000|2021-11-09 04:03:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1636430590000|2021-11-09 04:03:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1636430600000|2021-11-09 04:03:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1636430620000|2021-11-09 04:03:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|3
1636430640000|2021-11-09 04:04:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636430670000|2021-11-09 04:04:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636430680000|2021-11-09 04:04:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1636430690000|2021-11-09 04:04:50|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|4
1636430700000|2021-11-09 04:05:00|1053.8|1048.8|1054.3|1049.3|1054.3|1049.3|1053.7|1048.7|7
1636430710000|2021-11-09 04:05:10|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|4
1636430720000|2021-11-09 04:05:20|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|5
1636430730000|2021-11-09 04:05:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1636430740000|2021-11-09 04:05:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1636430750000|2021-11-09 04:05:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1636430760000|2021-11-09 04:06:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|9
1636430780000|2021-11-09 04:06:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1636430800000|2021-11-09 04:06:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1636430810000|2021-11-09 04:06:50|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|5
1636430820000|2021-11-09 04:07:00|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1636430830000|2021-11-09 04:07:10|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1636430850000|2021-11-09 04:07:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1636430860000|2021-11-09 04:07:40|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|10
1636430870000|2021-11-09 04:07:50|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|6
1636430890000|2021-11-09 04:08:10|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1636430910000|2021-11-09 04:08:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1636430950000|2021-11-09 04:09:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1636430970000|2021-11-09 04:09:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1636430990000|2021-11-09 04:09:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1636431000000|2021-11-09 04:10:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|6
1636431030000|2021-11-09 04:10:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1636431090000|2021-11-09 04:11:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636431100000|2021-11-09 04:11:40|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636431110000|2021-11-09 04:11:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1636431120000|2021-11-09 04:12:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1636431130000|2021-11-09 04:12:10|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1636431160000|2021-11-09 04:12:40|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1636431210000|2021-11-09 04:13:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1636431240000|2021-11-09 04:14:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1636431250000|2021-11-09 04:14:10|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.8|1049.8|3
1636431260000|2021-11-09 04:14:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1636431300000|2021-11-09 04:15:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636431370000|2021-11-09 04:16:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1636431400000|2021-11-09 04:16:40|1055.1|1050.1|1055|1050|1055.1|1050.1|1055|1050|2
1636431430000|2021-11-09 04:17:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636431440000|2021-11-09 04:17:20|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1636431450000|2021-11-09 04:17:30|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1636431460000|2021-11-09 04:17:40|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|7
1636431470000|2021-11-09 04:17:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1636431480000|2021-11-09 04:18:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1636431490000|2021-11-09 04:18:10|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1636431520000|2021-11-09 04:18:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636431530000|2021-11-09 04:18:50|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|2
1636431570000|2021-11-09 04:19:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1636431590000|2021-11-09 04:19:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636431600000|2021-11-09 04:20:00|1055|1050|1055|1050|1055|1050|1055|1050|1
1636431630000|2021-11-09 04:20:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1636431660000|2021-11-09 04:21:00|1055|1050|1055|1050|1055|1050|1055|1050|1
1636431700000|2021-11-09 04:21:40|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636431710000|2021-11-09 04:21:50|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1636431720000|2021-11-09 04:22:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1636431730000|2021-11-09 04:22:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636431740000|2021-11-09 04:22:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1636431750000|2021-11-09 04:22:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|3
1636431760000|2021-11-09 04:22:40|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1636431820000|2021-11-09 04:23:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1636431830000|2021-11-09 04:23:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636431880000|2021-11-09 04:24:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636431890000|2021-11-09 04:24:50|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1636431900000|2021-11-09 04:25:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|7
1636431910000|2021-11-09 04:25:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636431920000|2021-11-09 04:25:20|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|2
1636431940000|2021-11-09 04:25:40|1055.5|1050.5|1055.9|1050.9|1055.9|1050.9|1055.5|1050.5|6
1636431980000|2021-11-09 04:26:20|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|3
1636432030000|2021-11-09 04:27:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636432070000|2021-11-09 04:27:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636432090000|2021-11-09 04:28:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1636432150000|2021-11-09 04:29:10|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1636432200000|2021-11-09 04:30:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636432210000|2021-11-09 04:30:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636432280000|2021-11-09 04:31:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636432290000|2021-11-09 04:31:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636432320000|2021-11-09 04:32:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636432330000|2021-11-09 04:32:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636432340000|2021-11-09 04:32:20|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1636432410000|2021-11-09 04:33:30|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636432470000|2021-11-09 04:34:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636432480000|2021-11-09 04:34:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636432660000|2021-11-09 04:37:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636432680000|2021-11-09 04:38:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1636432700000|2021-11-09 04:38:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636432740000|2021-11-09 04:39:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|11
1636432750000|2021-11-09 04:39:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|5
1636432770000|2021-11-09 04:39:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636432790000|2021-11-09 04:39:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636432800000|2021-11-09 04:40:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|4
1636433000000|2021-11-09 04:43:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636433080000|2021-11-09 04:44:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636433090000|2021-11-09 04:44:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636433200000|2021-11-09 04:46:40|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636433210000|2021-11-09 04:46:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|5
1636433220000|2021-11-09 04:47:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636433230000|2021-11-09 04:47:10|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636433240000|2021-11-09 04:47:20|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636433250000|2021-11-09 04:47:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636433260000|2021-11-09 04:47:40|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636433270000|2021-11-09 04:47:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636433280000|2021-11-09 04:48:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636433290000|2021-11-09 04:48:10|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|5
1636433370000|2021-11-09 04:49:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636433470000|2021-11-09 04:51:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636433510000|2021-11-09 04:51:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636433660000|2021-11-09 04:54:20|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636433720000|2021-11-09 04:55:20|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636433750000|2021-11-09 04:55:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|8
1636433760000|2021-11-09 04:56:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|5
1636433770000|2021-11-09 04:56:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636433780000|2021-11-09 04:56:20|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636433800000|2021-11-09 04:56:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636433810000|2021-11-09 04:56:50|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|5
1636433820000|2021-11-09 04:57:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636433850000|2021-11-09 04:57:30|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636433860000|2021-11-09 04:57:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636433890000|2021-11-09 04:58:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636433910000|2021-11-09 04:58:30|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|5
1636433920000|2021-11-09 04:58:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|5
1636433930000|2021-11-09 04:58:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636434050000|2021-11-09 05:00:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636434170000|2021-11-09 05:02:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|6
1636434280000|2021-11-09 05:04:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636434290000|2021-11-09 05:04:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636434380000|2021-11-09 05:06:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636434390000|2021-11-09 05:06:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|10
1636434470000|2021-11-09 05:07:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636434500000|2021-11-09 05:08:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636434510000|2021-11-09 05:08:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|5
1636434530000|2021-11-09 05:08:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1636434540000|2021-11-09 05:09:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636434550000|2021-11-09 05:09:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|5
1636434580000|2021-11-09 05:09:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|8
1636434600000|2021-11-09 05:10:00|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1636434610000|2021-11-09 05:10:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1636434630000|2021-11-09 05:10:30|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|5
1636434640000|2021-11-09 05:10:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|3
1636434650000|2021-11-09 05:10:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1636434660000|2021-11-09 05:11:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636434720000|2021-11-09 05:12:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|5
1636434730000|2021-11-09 05:12:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636434780000|2021-11-09 05:13:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1636434790000|2021-11-09 05:13:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636434800000|2021-11-09 05:13:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|11
1636434820000|2021-11-09 05:13:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636434840000|2021-11-09 05:14:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636434850000|2021-11-09 05:14:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636434880000|2021-11-09 05:14:40|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|7
1636434890000|2021-11-09 05:14:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|5
1636434900000|2021-11-09 05:15:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636434920000|2021-11-09 05:15:20|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|9
1636434930000|2021-11-09 05:15:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|7
1636434940000|2021-11-09 05:15:40|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|5
1636434950000|2021-11-09 05:15:50|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1636434960000|2021-11-09 05:16:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636435020000|2021-11-09 05:17:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636435030000|2021-11-09 05:17:10|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636435040000|2021-11-09 05:17:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|7
1636435050000|2021-11-09 05:17:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636435060000|2021-11-09 05:17:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636435070000|2021-11-09 05:17:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636435080000|2021-11-09 05:18:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636435090000|2021-11-09 05:18:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1636435100000|2021-11-09 05:18:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|11
1636435110000|2021-11-09 05:18:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|11
1636435290000|2021-11-09 05:21:30|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1636435300000|2021-11-09 05:21:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636435330000|2021-11-09 05:22:10|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1636435340000|2021-11-09 05:22:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636435370000|2021-11-09 05:22:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636435380000|2021-11-09 05:23:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|5
1636435410000|2021-11-09 05:23:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636435420000|2021-11-09 05:23:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1636435480000|2021-11-09 05:24:40|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1636435500000|2021-11-09 05:25:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636435510000|2021-11-09 05:25:10|1056.3|1051.3|1056.6|1051.6|1056.6|1051.6|1056.3|1051.3|2
1636435520000|2021-11-09 05:25:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1636435640000|2021-11-09 05:27:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636435660000|2021-11-09 05:27:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636435690000|2021-11-09 05:28:10|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|5
1636435700000|2021-11-09 05:28:20|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|3
1636435730000|2021-11-09 05:28:50|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1636435740000|2021-11-09 05:29:00|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1636435750000|2021-11-09 05:29:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636435810000|2021-11-09 05:30:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636435820000|2021-11-09 05:30:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636435830000|2021-11-09 05:30:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1636435890000|2021-11-09 05:31:30|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1636435900000|2021-11-09 05:31:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636435910000|2021-11-09 05:31:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636435920000|2021-11-09 05:32:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636435930000|2021-11-09 05:32:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636435940000|2021-11-09 05:32:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636435950000|2021-11-09 05:32:30|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|14
1636436030000|2021-11-09 05:33:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636436040000|2021-11-09 05:34:00|1055.9|1050.9|1055.6|1050.6|1056|1051|1055.6|1050.6|5
1636436050000|2021-11-09 05:34:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636436060000|2021-11-09 05:34:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1636436070000|2021-11-09 05:34:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|4
1636436130000|2021-11-09 05:35:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636436140000|2021-11-09 05:35:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636436150000|2021-11-09 05:35:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636436160000|2021-11-09 05:36:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636436180000|2021-11-09 05:36:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636436220000|2021-11-09 05:37:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636436250000|2021-11-09 05:37:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1636436260000|2021-11-09 05:37:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636436320000|2021-11-09 05:38:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636436340000|2021-11-09 05:39:00|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|3
1636436370000|2021-11-09 05:39:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636436400000|2021-11-09 05:40:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636436420000|2021-11-09 05:40:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636436430000|2021-11-09 05:40:30|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|7
1636436440000|2021-11-09 05:40:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1636436450000|2021-11-09 05:40:50|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1636436460000|2021-11-09 05:41:00|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|4
1636436650000|2021-11-09 05:44:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636436660000|2021-11-09 05:44:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|4
1636436670000|2021-11-09 05:44:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636436780000|2021-11-09 05:46:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636436790000|2021-11-09 05:46:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636436800000|2021-11-09 05:46:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636436810000|2021-11-09 05:46:50|1057.8|1052.8|1058|1053|1058|1053|1057.7|1052.7|4
1636436820000|2021-11-09 05:47:00|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1057.9|1052.9|10
1636436830000|2021-11-09 05:47:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636436840000|2021-11-09 05:47:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636436850000|2021-11-09 05:47:30|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|5
1636436870000|2021-11-09 05:47:50|1058|1053|1058|1053|1058|1053|1057.9|1052.9|5
1636436920000|2021-11-09 05:48:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1636436930000|2021-11-09 05:48:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636436940000|2021-11-09 05:49:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636436950000|2021-11-09 05:49:10|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1636436970000|2021-11-09 05:49:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1636437020000|2021-11-09 05:50:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636437030000|2021-11-09 05:50:30|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1636437040000|2021-11-09 05:50:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636437050000|2021-11-09 05:50:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1636437060000|2021-11-09 05:51:00|1058.2|1053.2|1057.7|1052.7|1058.3|1053.3|1057.7|1052.7|7
1636437140000|2021-11-09 05:52:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636437150000|2021-11-09 05:52:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636437290000|2021-11-09 05:54:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636437310000|2021-11-09 05:55:10|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1636437320000|2021-11-09 05:55:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636437420000|2021-11-09 05:57:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1636437440000|2021-11-09 05:57:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1636437460000|2021-11-09 05:57:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636437480000|2021-11-09 05:58:00|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|2
1636437530000|2021-11-09 05:58:50|1057|1052|1056.4|1051.4|1057|1052|1056.4|1051.4|2
1636437550000|2021-11-09 05:59:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636437560000|2021-11-09 05:59:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636437580000|2021-11-09 05:59:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1636437590000|2021-11-09 05:59:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1636437600000|2021-11-09 06:00:00|1056.1|1051.1|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|4
1636437610000|2021-11-09 06:00:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|9
1636437620000|2021-11-09 06:00:20|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|6
1636437630000|2021-11-09 06:00:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636437640000|2021-11-09 06:00:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636437670000|2021-11-09 06:01:10|1056.7|1051.7|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|3
1636437700000|2021-11-09 06:01:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636437720000|2021-11-09 06:02:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636437880000|2021-11-09 06:04:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636437890000|2021-11-09 06:04:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636437930000|2021-11-09 06:05:30|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|3
1636437940000|2021-11-09 06:05:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636437950000|2021-11-09 06:05:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636437990000|2021-11-09 06:06:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636438080000|2021-11-09 06:08:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636438100000|2021-11-09 06:08:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1636438110000|2021-11-09 06:08:30|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|7
1636438120000|2021-11-09 06:08:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636438130000|2021-11-09 06:08:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1636438210000|2021-11-09 06:10:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636438220000|2021-11-09 06:10:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636438230000|2021-11-09 06:10:30|1056.4|1051.4|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|4
1636438250000|2021-11-09 06:10:50|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636438270000|2021-11-09 06:11:10|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636438280000|2021-11-09 06:11:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1636438300000|2021-11-09 06:11:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636438370000|2021-11-09 06:12:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636438390000|2021-11-09 06:13:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636438420000|2021-11-09 06:13:40|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|6
1636438440000|2021-11-09 06:14:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636438470000|2021-11-09 06:14:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1636438480000|2021-11-09 06:14:40|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|3
1636438680000|2021-11-09 06:18:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636438690000|2021-11-09 06:18:10|1057.8|1052.8|1058.3|1053.3|1058.3|1053.3|1057.8|1052.8|3
1636438720000|2021-11-09 06:18:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636438730000|2021-11-09 06:18:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1636438740000|2021-11-09 06:19:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636438750000|2021-11-09 06:19:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1636438780000|2021-11-09 06:19:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636438820000|2021-11-09 06:20:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636438830000|2021-11-09 06:20:30|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1636438850000|2021-11-09 06:20:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636438870000|2021-11-09 06:21:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1636438890000|2021-11-09 06:21:30|1057|1052|1056.7|1051.7|1057.1|1052.1|1056.7|1051.7|6
1636438900000|2021-11-09 06:21:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636438930000|2021-11-09 06:22:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636438950000|2021-11-09 06:22:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636438970000|2021-11-09 06:22:50|1056.1|1051.1|1056|1051|1056.2|1051.2|1056|1051|3
1636439020000|2021-11-09 06:23:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636439090000|2021-11-09 06:24:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636439100000|2021-11-09 06:25:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636439110000|2021-11-09 06:25:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636439170000|2021-11-09 06:26:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1636439190000|2021-11-09 06:26:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636439200000|2021-11-09 06:26:40|1055.8|1050.8|1055.4|1050.4|1055.8|1050.8|1055.4|1050.4|3
1636439210000|2021-11-09 06:26:50|1055.5|1050.5|1055.9|1050.9|1055.9|1050.9|1055.5|1050.5|2
1636439230000|2021-11-09 06:27:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1636439240000|2021-11-09 06:27:20|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1636439250000|2021-11-09 06:27:30|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1636439270000|2021-11-09 06:27:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1636439300000|2021-11-09 06:28:20|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636439360000|2021-11-09 06:29:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636439370000|2021-11-09 06:29:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636439390000|2021-11-09 06:29:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636439400000|2021-11-09 06:30:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.5|1050.5|5
1636439420000|2021-11-09 06:30:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636439480000|2021-11-09 06:31:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1636439520000|2021-11-09 06:32:00|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1636439560000|2021-11-09 06:32:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636439580000|2021-11-09 06:33:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1636439590000|2021-11-09 06:33:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636439600000|2021-11-09 06:33:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636439610000|2021-11-09 06:33:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636439640000|2021-11-09 06:34:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636439740000|2021-11-09 06:35:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636439750000|2021-11-09 06:35:50|1056.1|1051.1|1056.5|1051.5|1056.5|1051.5|1056.1|1051.1|4
1636439760000|2021-11-09 06:36:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|3
1636439780000|2021-11-09 06:36:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636439790000|2021-11-09 06:36:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636439800000|2021-11-09 06:36:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636439880000|2021-11-09 06:38:00|1056.6|1051.6|1056.1|1051.1|1056.6|1051.6|1056.1|1051.1|3
1636439890000|2021-11-09 06:38:10|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|4
1636439900000|2021-11-09 06:38:20|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636439910000|2021-11-09 06:38:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636439930000|2021-11-09 06:38:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636439970000|2021-11-09 06:39:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636439980000|2021-11-09 06:39:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|3
1636439990000|2021-11-09 06:39:50|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1636440000000|2021-11-09 06:40:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|7
1636440010000|2021-11-09 06:40:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636440060000|2021-11-09 06:41:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|4
1636440070000|2021-11-09 06:41:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636440270000|2021-11-09 06:44:30|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636440300000|2021-11-09 06:45:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636440330000|2021-11-09 06:45:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636440350000|2021-11-09 06:45:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636440510000|2021-11-09 06:48:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636440540000|2021-11-09 06:49:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636440550000|2021-11-09 06:49:10|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1636440570000|2021-11-09 06:49:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636440650000|2021-11-09 06:50:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|5
1636440660000|2021-11-09 06:51:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636440690000|2021-11-09 06:51:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636440700000|2021-11-09 06:51:40|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1636440710000|2021-11-09 06:51:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|10
1636440720000|2021-11-09 06:52:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|7
1636440740000|2021-11-09 06:52:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636440750000|2021-11-09 06:52:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636440760000|2021-11-09 06:52:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636440770000|2021-11-09 06:52:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636440780000|2021-11-09 06:53:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636440790000|2021-11-09 06:53:10|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|4
1636440800000|2021-11-09 06:53:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|7
1636440810000|2021-11-09 06:53:30|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|7
1636440820000|2021-11-09 06:53:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636440880000|2021-11-09 06:54:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636440890000|2021-11-09 06:54:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|5
1636440900000|2021-11-09 06:55:00|1056.5|1051.5|1056.2|1051.2|1056.5|1051.5|1056.1|1051.1|3
1636440980000|2021-11-09 06:56:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636441030000|2021-11-09 06:57:10|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|10
1636441040000|2021-11-09 06:57:20|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|5
1636441050000|2021-11-09 06:57:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1636441090000|2021-11-09 06:58:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|4
1636441120000|2021-11-09 06:58:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636441150000|2021-11-09 06:59:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636441160000|2021-11-09 06:59:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636441190000|2021-11-09 06:59:50|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|2
1636441200000|2021-11-09 07:00:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636441210000|2021-11-09 07:00:10|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636441230000|2021-11-09 07:00:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|4
1636441240000|2021-11-09 07:00:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636441250000|2021-11-09 07:00:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636441260000|2021-11-09 07:01:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636441270000|2021-11-09 07:01:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636441280000|2021-11-09 07:01:20|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1636441320000|2021-11-09 07:02:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1636441340000|2021-11-09 07:02:20|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|2
1636441350000|2021-11-09 07:02:30|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1636441450000|2021-11-09 07:04:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636441500000|2021-11-09 07:05:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636441510000|2021-11-09 07:05:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1636441520000|2021-11-09 07:05:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636441630000|2021-11-09 07:07:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636441660000|2021-11-09 07:07:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636441690000|2021-11-09 07:08:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636441770000|2021-11-09 07:09:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636441790000|2021-11-09 07:09:50|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636441800000|2021-11-09 07:10:00|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|3
1636441880000|2021-11-09 07:11:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636441890000|2021-11-09 07:11:30|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|2
1636441910000|2021-11-09 07:11:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1636441920000|2021-11-09 07:12:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1636441940000|2021-11-09 07:12:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636441950000|2021-11-09 07:12:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636441960000|2021-11-09 07:12:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636441970000|2021-11-09 07:12:50|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1636441980000|2021-11-09 07:13:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636442030000|2021-11-09 07:13:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636442060000|2021-11-09 07:14:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636442090000|2021-11-09 07:14:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|3
1636442100000|2021-11-09 07:15:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636442110000|2021-11-09 07:15:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1636442130000|2021-11-09 07:15:30|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|8
1636442140000|2021-11-09 07:15:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|3
1636442150000|2021-11-09 07:15:50|1056.4|1051.4|1056.8|1051.8|1056.8|1051.8|1056.4|1051.4|3
1636442160000|2021-11-09 07:16:00|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|7
1636442170000|2021-11-09 07:16:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1636442220000|2021-11-09 07:17:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1636442230000|2021-11-09 07:17:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636442240000|2021-11-09 07:17:20|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|4
1636442280000|2021-11-09 07:18:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636442290000|2021-11-09 07:18:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636442310000|2021-11-09 07:18:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636442350000|2021-11-09 07:19:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1636442360000|2021-11-09 07:19:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1636442370000|2021-11-09 07:19:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636442380000|2021-11-09 07:19:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636442390000|2021-11-09 07:19:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1636442400000|2021-11-09 07:20:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636442420000|2021-11-09 07:20:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636442430000|2021-11-09 07:20:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636442440000|2021-11-09 07:20:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636442460000|2021-11-09 07:21:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636442500000|2021-11-09 07:21:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|4
1636442510000|2021-11-09 07:21:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636442520000|2021-11-09 07:22:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636442540000|2021-11-09 07:22:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636442550000|2021-11-09 07:22:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1636442560000|2021-11-09 07:22:40|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|7
1636442570000|2021-11-09 07:22:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636442580000|2021-11-09 07:23:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1636442590000|2021-11-09 07:23:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1636442710000|2021-11-09 07:25:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1636442740000|2021-11-09 07:25:40|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1636442750000|2021-11-09 07:25:50|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636442760000|2021-11-09 07:26:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636442770000|2021-11-09 07:26:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636442780000|2021-11-09 07:26:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1636442790000|2021-11-09 07:26:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636442800000|2021-11-09 07:26:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1636442840000|2021-11-09 07:27:20|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|2
1636442860000|2021-11-09 07:27:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636442870000|2021-11-09 07:27:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1636442880000|2021-11-09 07:28:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1636442890000|2021-11-09 07:28:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636442900000|2021-11-09 07:28:20|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|6
1636442910000|2021-11-09 07:28:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1636442920000|2021-11-09 07:28:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636442930000|2021-11-09 07:28:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636442940000|2021-11-09 07:29:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636442960000|2021-11-09 07:29:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1636442970000|2021-11-09 07:29:30|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636442980000|2021-11-09 07:29:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636443000000|2021-11-09 07:30:00|1056.4|1051.4|1055.9|1050.9|1056.4|1051.4|1055.9|1050.9|5
1636443010000|2021-11-09 07:30:10|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1636443030000|2021-11-09 07:30:30|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1636443040000|2021-11-09 07:30:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636443050000|2021-11-09 07:30:50|1056.1|1051.1|1056|1051|1056.2|1051.2|1056|1051|4
1636443080000|2021-11-09 07:31:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636443120000|2021-11-09 07:32:00|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|3
1636443140000|2021-11-09 07:32:20|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1636443170000|2021-11-09 07:32:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|5
1636443180000|2021-11-09 07:33:00|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1636443190000|2021-11-09 07:33:10|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636443210000|2021-11-09 07:33:30|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1636443220000|2021-11-09 07:33:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1636443230000|2021-11-09 07:33:50|1055.4|1050.4|1055.1|1050.1|1055.4|1050.4|1055.1|1050.1|3
1636443250000|2021-11-09 07:34:10|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1636443300000|2021-11-09 07:35:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1636443310000|2021-11-09 07:35:10|1054.9|1049.9|1054.9|1049.9|1055.1|1050.1|1054.8|1049.8|10
1636443410000|2021-11-09 07:36:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1636443420000|2021-11-09 07:37:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1636443430000|2021-11-09 07:37:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1636443450000|2021-11-09 07:37:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1636443480000|2021-11-09 07:38:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1636443540000|2021-11-09 07:39:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1636443570000|2021-11-09 07:39:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1636443610000|2021-11-09 07:40:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|5
1636443620000|2021-11-09 07:40:20|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1636443630000|2021-11-09 07:40:30|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1636443640000|2021-11-09 07:40:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1636443660000|2021-11-09 07:41:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1636443670000|2021-11-09 07:41:10|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|3
1636443700000|2021-11-09 07:41:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1636443710000|2021-11-09 07:41:50|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|3
1636443720000|2021-11-09 07:42:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1636443730000|2021-11-09 07:42:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636443760000|2021-11-09 07:42:40|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1636443770000|2021-11-09 07:42:50|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1636443780000|2021-11-09 07:43:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636443790000|2021-11-09 07:43:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636443800000|2021-11-09 07:43:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|6
1636443810000|2021-11-09 07:43:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636443820000|2021-11-09 07:43:40|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1636443830000|2021-11-09 07:43:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636443840000|2021-11-09 07:44:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636443850000|2021-11-09 07:44:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1636443860000|2021-11-09 07:44:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636443870000|2021-11-09 07:44:30|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1636443880000|2021-11-09 07:44:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|5
1636443890000|2021-11-09 07:44:50|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1636443900000|2021-11-09 07:45:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1636443910000|2021-11-09 07:45:10|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|4
1636443920000|2021-11-09 07:45:20|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1636443980000|2021-11-09 07:46:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1636443990000|2021-11-09 07:46:30|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1636444020000|2021-11-09 07:47:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1636444040000|2021-11-09 07:47:20|1053.6|1048.6|1053.3|1048.3|1053.6|1048.6|1053.3|1048.3|3
1636444050000|2021-11-09 07:47:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1636444060000|2021-11-09 07:47:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1636444100000|2021-11-09 07:48:20|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1636444130000|2021-11-09 07:48:50|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|4
1636444140000|2021-11-09 07:49:00|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1053.6|1048.6|6
1636444150000|2021-11-09 07:49:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636444220000|2021-11-09 07:50:20|1053.9|1048.9|1053.8|1048.8|1054.1|1049.1|1053.8|1048.8|7
1636444250000|2021-11-09 07:50:50|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|4
1636444260000|2021-11-09 07:51:00|1053.8|1048.8|1053.2|1048.2|1053.8|1048.8|1053.2|1048.2|5
1636444270000|2021-11-09 07:51:10|1053.1|1048.1|1053.8|1048.8|1053.8|1048.8|1053.1|1048.1|5
1636444280000|2021-11-09 07:51:20|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636444290000|2021-11-09 07:51:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1636444310000|2021-11-09 07:51:50|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|6
1636444320000|2021-11-09 07:52:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1636444330000|2021-11-09 07:52:10|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1636444350000|2021-11-09 07:52:30|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1636444360000|2021-11-09 07:52:40|1053.6|1048.6|1053|1048|1053.6|1048.6|1052.9|1047.9|6
1636444370000|2021-11-09 07:52:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1636444380000|2021-11-09 07:53:00|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|6
1636444390000|2021-11-09 07:53:10|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|6
1636444420000|2021-11-09 07:53:40|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|6
1636444440000|2021-11-09 07:54:00|1053|1048|1053|1048|1053|1048|1053|1048|1
1636444450000|2021-11-09 07:54:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1636444460000|2021-11-09 07:54:20|1053|1048|1053|1048|1053|1048|1053|1048|1
1636444470000|2021-11-09 07:54:30|1053.1|1048.1|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|3
1636444480000|2021-11-09 07:54:40|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1636444500000|2021-11-09 07:55:00|1053.1|1048.1|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|2
1636444550000|2021-11-09 07:55:50|1053|1048|1053.1|1048.1|1053.2|1048.2|1053|1048|3
1636444560000|2021-11-09 07:56:00|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1636444610000|2021-11-09 07:56:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1636444620000|2021-11-09 07:57:00|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|3
1636444630000|2021-11-09 07:57:10|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1
1636444650000|2021-11-09 07:57:30|1052|1047|1052|1047|1052|1047|1052|1047|1
1636444660000|2021-11-09 07:57:40|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|4
1636444670000|2021-11-09 07:57:50|1051.7|1046.7|1052.1|1047.1|1052.1|1047.1|1051.7|1046.7|2
1636444680000|2021-11-09 07:58:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1636444770000|2021-11-09 07:59:30|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636444780000|2021-11-09 07:59:40|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1636444790000|2021-11-09 07:59:50|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1636444800000|2021-11-09 08:00:00|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|3
1636444810000|2021-11-09 08:00:10|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|8
1636444820000|2021-11-09 08:00:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|3
1636444840000|2021-11-09 08:00:40|1052.8|1047.8|1053.6|1048.6|1053.6|1048.6|1052.8|1047.8|4
1636444850000|2021-11-09 08:00:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1636444860000|2021-11-09 08:01:00|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|12
1636444870000|2021-11-09 08:01:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1636444880000|2021-11-09 08:01:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1636444900000|2021-11-09 08:01:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1636444910000|2021-11-09 08:01:50|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|15
1636444920000|2021-11-09 08:02:00|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1636444930000|2021-11-09 08:02:10|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1636444940000|2021-11-09 08:02:20|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|3
1636444950000|2021-11-09 08:02:30|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1636444980000|2021-11-09 08:03:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636444990000|2021-11-09 08:03:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1636445010000|2021-11-09 08:03:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1636445020000|2021-11-09 08:03:40|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1636445030000|2021-11-09 08:03:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1636445050000|2021-11-09 08:04:10|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|3
1636445060000|2021-11-09 08:04:20|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1636445070000|2021-11-09 08:04:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1636445080000|2021-11-09 08:04:40|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|3
1636445090000|2021-11-09 08:04:50|1054|1049|1054|1049|1054.2|1049.2|1053.9|1048.9|5
1636445100000|2021-11-09 08:05:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|5
1636445110000|2021-11-09 08:05:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|6
1636445120000|2021-11-09 08:05:20|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|5
1636445130000|2021-11-09 08:05:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1636445140000|2021-11-09 08:05:40|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1636445150000|2021-11-09 08:05:50|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1636445160000|2021-11-09 08:06:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1636445170000|2021-11-09 08:06:10|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.9|1048.9|4
1636445180000|2021-11-09 08:06:20|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1636445190000|2021-11-09 08:06:30|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.1|1049.1|5
1636445200000|2021-11-09 08:06:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1636445240000|2021-11-09 08:07:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1636445250000|2021-11-09 08:07:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636445260000|2021-11-09 08:07:40|1055|1050|1055.1|1050.1|1055.2|1050.2|1055|1050|12
1636445270000|2021-11-09 08:07:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|9
1636445280000|2021-11-09 08:08:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1636445300000|2021-11-09 08:08:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636445310000|2021-11-09 08:08:30|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1636445320000|2021-11-09 08:08:40|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|7
1636445330000|2021-11-09 08:08:50|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.1|1050.1|4
1636445340000|2021-11-09 08:09:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636445350000|2021-11-09 08:09:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636445380000|2021-11-09 08:09:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636445390000|2021-11-09 08:09:50|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|3
1636445400000|2021-11-09 08:10:00|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|5
1636445460000|2021-11-09 08:11:00|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1636445470000|2021-11-09 08:11:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636445480000|2021-11-09 08:11:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636445490000|2021-11-09 08:11:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1636445500000|2021-11-09 08:11:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1636445520000|2021-11-09 08:12:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1636445530000|2021-11-09 08:12:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1636445540000|2021-11-09 08:12:20|1056|1051|1056|1051|1056.1|1051.1|1056|1051|7
1636445550000|2021-11-09 08:12:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636445560000|2021-11-09 08:12:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1636445580000|2021-11-09 08:13:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1636445600000|2021-11-09 08:13:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636445620000|2021-11-09 08:13:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636445630000|2021-11-09 08:13:50|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|3
1636445640000|2021-11-09 08:14:00|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.8|1051.8|3
1636445660000|2021-11-09 08:14:20|1057|1052|1056.7|1051.7|1057|1052|1056.7|1051.7|3
1636445720000|2021-11-09 08:15:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636445730000|2021-11-09 08:15:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636445740000|2021-11-09 08:15:40|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|4
1636445760000|2021-11-09 08:16:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636445770000|2021-11-09 08:16:10|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|5
1636445780000|2021-11-09 08:16:20|1056.4|1051.4|1055.8|1050.8|1056.4|1051.4|1055.8|1050.8|7
1636445790000|2021-11-09 08:16:30|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|2
1636445800000|2021-11-09 08:16:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1636445810000|2021-11-09 08:16:50|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|4
1636445820000|2021-11-09 08:17:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1636445830000|2021-11-09 08:17:10|1056|1051|1056.4|1051.4|1056.5|1051.5|1056|1051|8
1636445860000|2021-11-09 08:17:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|4
1636445870000|2021-11-09 08:17:50|1056.3|1051.3|1056.8|1051.8|1056.8|1051.8|1056.3|1051.3|5
1636445880000|2021-11-09 08:18:00|1056.9|1051.9|1056.7|1051.7|1057|1052|1056.7|1051.7|6
1636445910000|2021-11-09 08:18:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1636445920000|2021-11-09 08:18:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1636445930000|2021-11-09 08:18:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636445950000|2021-11-09 08:19:10|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|7
1636445970000|2021-11-09 08:19:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1636445980000|2021-11-09 08:19:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636445990000|2021-11-09 08:19:50|1056.9|1051.9|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|8
1636446030000|2021-11-09 08:20:30|1057.7|1052.7|1058|1053|1058|1053|1057.7|1052.7|3
1636446040000|2021-11-09 08:20:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1636446050000|2021-11-09 08:20:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636446060000|2021-11-09 08:21:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1636446070000|2021-11-09 08:21:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1636446080000|2021-11-09 08:21:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1636446090000|2021-11-09 08:21:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636446110000|2021-11-09 08:21:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|7
1636446120000|2021-11-09 08:22:00|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|5
1636446160000|2021-11-09 08:22:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1636446180000|2021-11-09 08:23:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636446200000|2021-11-09 08:23:20|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|4
1636446210000|2021-11-09 08:23:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636446230000|2021-11-09 08:23:50|1058.8|1053.8|1059|1054|1059|1054|1058.7|1053.7|5
1636446240000|2021-11-09 08:24:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|3
1636446260000|2021-11-09 08:24:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|4
1636446270000|2021-11-09 08:24:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636446290000|2021-11-09 08:24:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1636446300000|2021-11-09 08:25:00|1058.3|1053.3|1057.9|1052.9|1058.3|1053.3|1057.9|1052.9|2
1636446330000|2021-11-09 08:25:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636446340000|2021-11-09 08:25:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1636446380000|2021-11-09 08:26:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636446390000|2021-11-09 08:26:30|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636446420000|2021-11-09 08:27:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636446430000|2021-11-09 08:27:10|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1636446440000|2021-11-09 08:27:20|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636446450000|2021-11-09 08:27:30|1057|1052|1056.7|1051.7|1057|1052|1056.7|1051.7|4
1636446490000|2021-11-09 08:28:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636446580000|2021-11-09 08:29:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636446590000|2021-11-09 08:29:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636446600000|2021-11-09 08:30:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636446640000|2021-11-09 08:30:40|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636446650000|2021-11-09 08:30:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636446700000|2021-11-09 08:31:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636446710000|2021-11-09 08:31:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636446730000|2021-11-09 08:32:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1636446760000|2021-11-09 08:32:40|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1636446780000|2021-11-09 08:33:00|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|3
1636446830000|2021-11-09 08:33:50|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636446840000|2021-11-09 08:34:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636446850000|2021-11-09 08:34:10|1056.7|1051.7|1057|1052|1057.3|1052.3|1056.6|1051.6|10
1636446860000|2021-11-09 08:34:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.9|1051.9|4
1636446870000|2021-11-09 08:34:30|1057.1|1052.1|1057.3|1052.3|1057.4|1052.4|1057|1052|6
1636446880000|2021-11-09 08:34:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1636446890000|2021-11-09 08:34:50|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|3
1636446900000|2021-11-09 08:35:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636446910000|2021-11-09 08:35:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|5
1636446920000|2021-11-09 08:35:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636446940000|2021-11-09 08:35:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636446950000|2021-11-09 08:35:50|1058|1053|1058.2|1053.2|1058.2|1053.2|1057.9|1052.9|3
1636446960000|2021-11-09 08:36:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636446970000|2021-11-09 08:36:10|1058.4|1053.4|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|5
1636446980000|2021-11-09 08:36:20|1058|1053|1057.8|1052.8|1058|1053|1057.8|1052.8|3
1636446990000|2021-11-09 08:36:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636447020000|2021-11-09 08:37:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|5
1636447030000|2021-11-09 08:37:10|1057.8|1052.8|1057.2|1052.2|1057.8|1052.8|1057.2|1052.2|3
1636447040000|2021-11-09 08:37:20|1057|1052|1056.8|1051.8|1057|1052|1056.8|1051.8|3
1636447050000|2021-11-09 08:37:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636447060000|2021-11-09 08:37:40|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|9
1636447070000|2021-11-09 08:37:50|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|5
1636447080000|2021-11-09 08:38:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|4
1636447090000|2021-11-09 08:38:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636447100000|2021-11-09 08:38:20|1056.6|1051.6|1057|1052|1057|1052|1056.6|1051.6|3
1636447130000|2021-11-09 08:38:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636447140000|2021-11-09 08:39:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1636447150000|2021-11-09 08:39:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636447180000|2021-11-09 08:39:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1636447190000|2021-11-09 08:39:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636447200000|2021-11-09 08:40:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636447210000|2021-11-09 08:40:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1636447220000|2021-11-09 08:40:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636447270000|2021-11-09 08:41:10|1057|1052|1057|1052|1057.1|1052.1|1057|1052|3
1636447280000|2021-11-09 08:41:20|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1636447310000|2021-11-09 08:41:50|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|3
1636447320000|2021-11-09 08:42:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636447330000|2021-11-09 08:42:10|1057.3|1052.3|1057.1|1052.1|1057.4|1052.4|1057|1052|5
1636447370000|2021-11-09 08:42:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|6
1636447400000|2021-11-09 08:43:20|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636447410000|2021-11-09 08:43:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1636447430000|2021-11-09 08:43:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636447440000|2021-11-09 08:44:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|9
1636447450000|2021-11-09 08:44:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636447460000|2021-11-09 08:44:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636447470000|2021-11-09 08:44:30|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|5
1636447500000|2021-11-09 08:45:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636447540000|2021-11-09 08:45:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636447550000|2021-11-09 08:45:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|5
1636447560000|2021-11-09 08:46:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636447570000|2021-11-09 08:46:10|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|2
1636447580000|2021-11-09 08:46:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636447590000|2021-11-09 08:46:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636447650000|2021-11-09 08:47:30|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|3
1636447670000|2021-11-09 08:47:50|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1636447680000|2021-11-09 08:48:00|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|2
1636447690000|2021-11-09 08:48:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636447700000|2021-11-09 08:48:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1636447710000|2021-11-09 08:48:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1636447720000|2021-11-09 08:48:40|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|8
1636447730000|2021-11-09 08:48:50|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1636447740000|2021-11-09 08:49:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1636447750000|2021-11-09 08:49:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1636447760000|2021-11-09 08:49:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1636447770000|2021-11-09 08:49:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636447780000|2021-11-09 08:49:40|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1636447790000|2021-11-09 08:49:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|4
1636447800000|2021-11-09 08:50:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1636447810000|2021-11-09 08:50:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636447820000|2021-11-09 08:50:20|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1636447830000|2021-11-09 08:50:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636447840000|2021-11-09 08:50:40|1058.2|1053.2|1058.6|1053.6|1058.6|1053.6|1058.2|1053.2|3
1636447850000|2021-11-09 08:50:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636447860000|2021-11-09 08:51:00|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|7
1636447910000|2021-11-09 08:51:50|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|7
1636447920000|2021-11-09 08:52:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|7
1636447940000|2021-11-09 08:52:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|9
1636447950000|2021-11-09 08:52:30|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|6
1636447960000|2021-11-09 08:52:40|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1636447980000|2021-11-09 08:53:00|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636447990000|2021-11-09 08:53:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636448000000|2021-11-09 08:53:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1636448050000|2021-11-09 08:54:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636448060000|2021-11-09 08:54:20|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1636448090000|2021-11-09 08:54:50|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|7
1636448100000|2021-11-09 08:55:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1636448130000|2021-11-09 08:55:30|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|5
1636448140000|2021-11-09 08:55:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636448160000|2021-11-09 08:56:00|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1636448220000|2021-11-09 08:57:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1636448230000|2021-11-09 08:57:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636448240000|2021-11-09 08:57:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636448250000|2021-11-09 08:57:30|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1636448260000|2021-11-09 08:57:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1636448280000|2021-11-09 08:58:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636448290000|2021-11-09 08:58:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636448300000|2021-11-09 08:58:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1636448310000|2021-11-09 08:58:30|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.8|1054.8|10
1636448320000|2021-11-09 08:58:40|1059.9|1054.9|1059.5|1054.5|1059.9|1054.9|1059.5|1054.5|7
1636448350000|2021-11-09 08:59:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636448360000|2021-11-09 08:59:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636448370000|2021-11-09 08:59:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1636448380000|2021-11-09 08:59:40|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|2
1636448390000|2021-11-09 08:59:50|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|7
1636448400000|2021-11-09 09:00:00|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|5
1636448410000|2021-11-09 09:00:10|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|7
1636448420000|2021-11-09 09:00:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|8
1636448430000|2021-11-09 09:00:30|1059|1054|1059|1054|1059.1|1054.1|1059|1054|11
1636448440000|2021-11-09 09:00:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636448450000|2021-11-09 09:00:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|11
1636448460000|2021-11-09 09:01:00|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|9
1636448470000|2021-11-09 09:01:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636448480000|2021-11-09 09:01:20|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|4
1636448490000|2021-11-09 09:01:30|1058.5|1053.5|1058.3|1053.3|1058.6|1053.6|1058.3|1053.3|6
1636448500000|2021-11-09 09:01:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636448510000|2021-11-09 09:01:50|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|7
1636448530000|2021-11-09 09:02:10|1058.2|1053.2|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|4
1636448540000|2021-11-09 09:02:20|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1636448560000|2021-11-09 09:02:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1636448570000|2021-11-09 09:02:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636448580000|2021-11-09 09:03:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1636448590000|2021-11-09 09:03:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1636448600000|2021-11-09 09:03:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|6
1636448610000|2021-11-09 09:03:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636448620000|2021-11-09 09:03:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1636448640000|2021-11-09 09:04:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1636448650000|2021-11-09 09:04:10|1058.7|1053.7|1058.9|1053.9|1058.9|1053.9|1058.7|1053.7|3
1636448660000|2021-11-09 09:04:20|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1636448670000|2021-11-09 09:04:30|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|3
1636448680000|2021-11-09 09:04:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636448690000|2021-11-09 09:04:50|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636448700000|2021-11-09 09:05:00|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|3
1636448710000|2021-11-09 09:05:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636448720000|2021-11-09 09:05:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636448730000|2021-11-09 09:05:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636448740000|2021-11-09 09:05:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636448750000|2021-11-09 09:05:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636448760000|2021-11-09 09:06:00|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.4|1052.4|4
1636448770000|2021-11-09 09:06:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636448790000|2021-11-09 09:06:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636448800000|2021-11-09 09:06:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1636448820000|2021-11-09 09:07:00|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1636448830000|2021-11-09 09:07:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636448840000|2021-11-09 09:07:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1636448850000|2021-11-09 09:07:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636448880000|2021-11-09 09:08:00|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1636448890000|2021-11-09 09:08:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636448900000|2021-11-09 09:08:20|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636448910000|2021-11-09 09:08:30|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|2
1636448950000|2021-11-09 09:09:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636448960000|2021-11-09 09:09:20|1058|1053|1058.3|1053.3|1058.3|1053.3|1058|1053|3
1636448970000|2021-11-09 09:09:30|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1636448980000|2021-11-09 09:09:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|4
1636448990000|2021-11-09 09:09:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|7
1636449010000|2021-11-09 09:10:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636449030000|2021-11-09 09:10:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636449040000|2021-11-09 09:10:40|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|6
1636449050000|2021-11-09 09:10:50|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|3
1636449060000|2021-11-09 09:11:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636449080000|2021-11-09 09:11:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1636449090000|2021-11-09 09:11:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1636449100000|2021-11-09 09:11:40|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|4
1636449110000|2021-11-09 09:11:50|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636449120000|2021-11-09 09:12:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|6
1636449130000|2021-11-09 09:12:10|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1636449140000|2021-11-09 09:12:20|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|4
1636449160000|2021-11-09 09:12:40|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|5
1636449180000|2021-11-09 09:13:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636449200000|2021-11-09 09:13:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1636449220000|2021-11-09 09:13:40|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|3
1636449230000|2021-11-09 09:13:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636449240000|2021-11-09 09:14:00|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|3
1636449250000|2021-11-09 09:14:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636449270000|2021-11-09 09:14:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1636449280000|2021-11-09 09:14:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.1|1054.1|7
1636449290000|2021-11-09 09:14:50|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1636449300000|2021-11-09 09:15:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1636449310000|2021-11-09 09:15:10|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|3
1636449320000|2021-11-09 09:15:20|1059.8|1054.8|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|4
1636449330000|2021-11-09 09:15:30|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|3
1636449340000|2021-11-09 09:15:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636449350000|2021-11-09 09:15:50|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|9
1636449360000|2021-11-09 09:16:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1636449370000|2021-11-09 09:16:10|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|9
1636449380000|2021-11-09 09:16:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1636449390000|2021-11-09 09:16:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1636449400000|2021-11-09 09:16:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636449420000|2021-11-09 09:17:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|9
1636449440000|2021-11-09 09:17:20|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1636449450000|2021-11-09 09:17:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636449470000|2021-11-09 09:17:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1636449480000|2021-11-09 09:18:00|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|8
1636449490000|2021-11-09 09:18:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636449500000|2021-11-09 09:18:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636449510000|2021-11-09 09:18:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|5
1636449520000|2021-11-09 09:18:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636449540000|2021-11-09 09:19:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1636449550000|2021-11-09 09:19:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1636449580000|2021-11-09 09:19:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1636449590000|2021-11-09 09:19:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636449600000|2021-11-09 09:20:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636449610000|2021-11-09 09:20:10|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|3
1636449620000|2021-11-09 09:20:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636449630000|2021-11-09 09:20:30|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|6
1636449650000|2021-11-09 09:20:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636449660000|2021-11-09 09:21:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1636449690000|2021-11-09 09:21:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1636449700000|2021-11-09 09:21:40|1059.1|1054.1|1059|1054|1059.2|1054.2|1059|1054|14
1636449710000|2021-11-09 09:21:50|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059|1054|9
1636449740000|2021-11-09 09:22:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|4
1636449750000|2021-11-09 09:22:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636449760000|2021-11-09 09:22:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1636449770000|2021-11-09 09:22:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636449780000|2021-11-09 09:23:00|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|3
1636449790000|2021-11-09 09:23:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636449800000|2021-11-09 09:23:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636449810000|2021-11-09 09:23:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636449820000|2021-11-09 09:23:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636449840000|2021-11-09 09:24:00|1059.3|1054.3|1059.9|1054.9|1059.9|1054.9|1059.3|1054.3|5
1636449850000|2021-11-09 09:24:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1636449870000|2021-11-09 09:24:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636449900000|2021-11-09 09:25:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636449920000|2021-11-09 09:25:20|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|3
1636449940000|2021-11-09 09:25:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636449960000|2021-11-09 09:26:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636450020000|2021-11-09 09:27:00|1059.2|1054.2|1059|1054|1059.3|1054.3|1059|1054|6
1636450030000|2021-11-09 09:27:10|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1636450040000|2021-11-09 09:27:20|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|3
1636450070000|2021-11-09 09:27:50|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|2
1636450080000|2021-11-09 09:28:00|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|3
1636450090000|2021-11-09 09:28:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636450100000|2021-11-09 09:28:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636450110000|2021-11-09 09:28:30|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1636450130000|2021-11-09 09:28:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636450140000|2021-11-09 09:29:00|1058.7|1053.7|1059.2|1054.2|1059.2|1054.2|1058.6|1053.6|6
1636450160000|2021-11-09 09:29:20|1059.3|1054.3|1059.5|1054.5|1059.6|1054.6|1059.3|1054.3|4
1636450170000|2021-11-09 09:29:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636450190000|2021-11-09 09:29:50|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|3
1636450200000|2021-11-09 09:30:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636450210000|2021-11-09 09:30:10|1059.9|1054.9|1059.7|1054.7|1060|1055|1059.7|1054.7|4
1636450220000|2021-11-09 09:30:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636450230000|2021-11-09 09:30:30|1059.5|1054.5|1059.8|1054.8|1059.8|1054.8|1059.5|1054.5|6
1636450270000|2021-11-09 09:31:10|1059.9|1054.9|1060.6|1055.6|1060.6|1055.6|1059.8|1054.8|6
1636450280000|2021-11-09 09:31:20|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|4
1636450290000|2021-11-09 09:31:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636450300000|2021-11-09 09:31:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636450310000|2021-11-09 09:31:50|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.4|1055.4|6
1636450320000|2021-11-09 09:32:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636450340000|2021-11-09 09:32:20|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636450350000|2021-11-09 09:32:30|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1636450360000|2021-11-09 09:32:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|5
1636450370000|2021-11-09 09:32:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|6
1636450380000|2021-11-09 09:33:00|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|6
1636450390000|2021-11-09 09:33:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636450400000|2021-11-09 09:33:20|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|4
1636450420000|2021-11-09 09:33:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636450440000|2021-11-09 09:34:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1636450450000|2021-11-09 09:34:10|1061.2|1056.2|1061|1056|1061.2|1056.2|1060.9|1055.9|4
1636450470000|2021-11-09 09:34:30|1061.2|1056.2|1060.8|1055.8|1061.3|1056.3|1060.8|1055.8|5
1636450480000|2021-11-09 09:34:40|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.8|1055.8|4
1636450500000|2021-11-09 09:35:00|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|3
1636450510000|2021-11-09 09:35:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1059.9|1054.9|12
1636450520000|2021-11-09 09:35:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636450530000|2021-11-09 09:35:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636450550000|2021-11-09 09:35:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|5
1636450560000|2021-11-09 09:36:00|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|8
1636450570000|2021-11-09 09:36:10|1060|1055|1059.7|1054.7|1060|1055|1059.7|1054.7|2
1636450590000|2021-11-09 09:36:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636450600000|2021-11-09 09:36:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060|1055|7
1636450610000|2021-11-09 09:36:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1636450620000|2021-11-09 09:37:00|1060.3|1055.3|1060.8|1055.8|1060.8|1055.8|1060.2|1055.2|8
1636450630000|2021-11-09 09:37:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|4
1636450640000|2021-11-09 09:37:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636450680000|2021-11-09 09:38:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636450690000|2021-11-09 09:38:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|5
1636450710000|2021-11-09 09:38:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636450730000|2021-11-09 09:38:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636450760000|2021-11-09 09:39:20|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|2
1636450770000|2021-11-09 09:39:30|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|5
1636450780000|2021-11-09 09:39:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636450790000|2021-11-09 09:39:50|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|3
1636450800000|2021-11-09 09:40:00|1061.1|1056.1|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|4
1636450810000|2021-11-09 09:40:10|1061.3|1056.3|1061.7|1056.7|1061.7|1056.7|1061.3|1056.3|3
1636450820000|2021-11-09 09:40:20|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1636450830000|2021-11-09 09:40:30|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636450870000|2021-11-09 09:41:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636450880000|2021-11-09 09:41:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|5
1636450890000|2021-11-09 09:41:30|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|6
1636450920000|2021-11-09 09:42:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|5
1636450930000|2021-11-09 09:42:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636450940000|2021-11-09 09:42:20|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|5
1636450980000|2021-11-09 09:43:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636451020000|2021-11-09 09:43:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1636451030000|2021-11-09 09:43:50|1061.9|1056.9|1062|1057|1062.1|1057.1|1061.9|1056.9|4
1636451040000|2021-11-09 09:44:00|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636451050000|2021-11-09 09:44:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|7
1636451060000|2021-11-09 09:44:20|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1636451070000|2021-11-09 09:44:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1636451080000|2021-11-09 09:44:40|1062.1|1057.1|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|3
1636451100000|2021-11-09 09:45:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636451110000|2021-11-09 09:45:10|1062.5|1057.5|1062.9|1057.9|1062.9|1057.9|1062.5|1057.5|4
1636451120000|2021-11-09 09:45:20|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|2
1636451130000|2021-11-09 09:45:30|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|9
1636451140000|2021-11-09 09:45:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636451150000|2021-11-09 09:45:50|1062.6|1057.6|1062.8|1057.8|1062.9|1057.9|1062.6|1057.6|3
1636451160000|2021-11-09 09:46:00|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636451170000|2021-11-09 09:46:10|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.4|1057.4|5
1636451180000|2021-11-09 09:46:20|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|2
1636451190000|2021-11-09 09:46:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636451200000|2021-11-09 09:46:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636451210000|2021-11-09 09:46:50|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|3
1636451220000|2021-11-09 09:47:00|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|5
1636451230000|2021-11-09 09:47:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636451240000|2021-11-09 09:47:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636451250000|2021-11-09 09:47:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.4|1057.4|12
1636451270000|2021-11-09 09:47:50|1062.9|1057.9|1063|1058|1063.1|1058.1|1062.9|1057.9|4
1636451280000|2021-11-09 09:48:00|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.8|1057.8|6
1636451290000|2021-11-09 09:48:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|5
1636451300000|2021-11-09 09:48:20|1063.1|1058.1|1062.8|1057.8|1063.1|1058.1|1062.8|1057.8|5
1636451310000|2021-11-09 09:48:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1636451320000|2021-11-09 09:48:40|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1636451330000|2021-11-09 09:48:50|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|5
1636451340000|2021-11-09 09:49:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1636451350000|2021-11-09 09:49:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636451360000|2021-11-09 09:49:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1636451370000|2021-11-09 09:49:30|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|5
1636451380000|2021-11-09 09:49:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636451390000|2021-11-09 09:49:50|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|5
1636451400000|2021-11-09 09:50:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1636451420000|2021-11-09 09:50:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636451430000|2021-11-09 09:50:30|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|2
1636451440000|2021-11-09 09:50:40|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|8
1636451450000|2021-11-09 09:50:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636451480000|2021-11-09 09:51:20|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|2
1636451510000|2021-11-09 09:51:50|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1636451550000|2021-11-09 09:52:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1636451560000|2021-11-09 09:52:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636451580000|2021-11-09 09:53:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636451590000|2021-11-09 09:53:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636451600000|2021-11-09 09:53:20|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|11
1636451610000|2021-11-09 09:53:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1636451620000|2021-11-09 09:53:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636451630000|2021-11-09 09:53:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636451640000|2021-11-09 09:54:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636451650000|2021-11-09 09:54:10|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|2
1636451660000|2021-11-09 09:54:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1636451680000|2021-11-09 09:54:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1636451690000|2021-11-09 09:54:50|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|4
1636451720000|2021-11-09 09:55:20|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636451730000|2021-11-09 09:55:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636451750000|2021-11-09 09:55:50|1061.3|1056.3|1061|1056|1061.3|1056.3|1061|1056|4
1636451760000|2021-11-09 09:56:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636451810000|2021-11-09 09:56:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636451820000|2021-11-09 09:57:00|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636451830000|2021-11-09 09:57:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636451840000|2021-11-09 09:57:20|1060.6|1055.6|1061.1|1056.1|1061.2|1056.2|1060.6|1055.6|9
1636451850000|2021-11-09 09:57:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|6
1636451860000|2021-11-09 09:57:40|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|4
1636451880000|2021-11-09 09:58:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1636451890000|2021-11-09 09:58:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636451950000|2021-11-09 09:59:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636451960000|2021-11-09 09:59:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636451970000|2021-11-09 09:59:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1636451980000|2021-11-09 09:59:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636451990000|2021-11-09 09:59:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636452040000|2021-11-09 10:00:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1636452050000|2021-11-09 10:00:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636452060000|2021-11-09 10:01:00|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1636452070000|2021-11-09 10:01:10|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1636452120000|2021-11-09 10:02:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636452130000|2021-11-09 10:02:10|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636452140000|2021-11-09 10:02:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|3
1636452150000|2021-11-09 10:02:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636452160000|2021-11-09 10:02:40|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1636452170000|2021-11-09 10:02:50|1061.5|1056.5|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|6
1636452200000|2021-11-09 10:03:20|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1636452210000|2021-11-09 10:03:30|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1636452230000|2021-11-09 10:03:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636452240000|2021-11-09 10:04:00|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|5
1636452250000|2021-11-09 10:04:10|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1636452260000|2021-11-09 10:04:20|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|5
1636452270000|2021-11-09 10:04:30|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1636452280000|2021-11-09 10:04:40|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1636452290000|2021-11-09 10:04:50|1061.6|1056.6|1061.3|1056.3|1061.6|1056.6|1061.2|1056.2|7
1636452300000|2021-11-09 10:05:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|3
1636452310000|2021-11-09 10:05:10|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|8
1636452340000|2021-11-09 10:05:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|4
1636452410000|2021-11-09 10:06:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636452420000|2021-11-09 10:07:00|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|4
1636452430000|2021-11-09 10:07:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636452440000|2021-11-09 10:07:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1636452450000|2021-11-09 10:07:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|3
1636452470000|2021-11-09 10:07:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1636452510000|2021-11-09 10:08:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636452520000|2021-11-09 10:08:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636452540000|2021-11-09 10:09:00|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1636452560000|2021-11-09 10:09:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636452580000|2021-11-09 10:09:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636452590000|2021-11-09 10:09:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636452610000|2021-11-09 10:10:10|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1636452620000|2021-11-09 10:10:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636452630000|2021-11-09 10:10:30|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|3
1636452640000|2021-11-09 10:10:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636452650000|2021-11-09 10:10:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1636452660000|2021-11-09 10:11:00|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|2
1636452670000|2021-11-09 10:11:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636452680000|2021-11-09 10:11:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636452690000|2021-11-09 10:11:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636452700000|2021-11-09 10:11:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636452720000|2021-11-09 10:12:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636452730000|2021-11-09 10:12:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1636452740000|2021-11-09 10:12:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636452750000|2021-11-09 10:12:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636452760000|2021-11-09 10:12:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636452770000|2021-11-09 10:12:50|1059.7|1054.7|1060|1055|1060|1055|1059.7|1054.7|8
1636452780000|2021-11-09 10:13:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1636452790000|2021-11-09 10:13:10|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|5
1636452800000|2021-11-09 10:13:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636452810000|2021-11-09 10:13:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1636452820000|2021-11-09 10:13:40|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060|1055|4
1636452830000|2021-11-09 10:13:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|4
1636452840000|2021-11-09 10:14:00|1060.2|1055.2|1060.6|1055.6|1060.6|1055.6|1060.2|1055.2|9
1636452850000|2021-11-09 10:14:10|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.5|1055.5|4
1636452860000|2021-11-09 10:14:20|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1636452870000|2021-11-09 10:14:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636452880000|2021-11-09 10:14:40|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|3
1636452890000|2021-11-09 10:14:50|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060.2|1055.2|3
1636452900000|2021-11-09 10:15:00|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636452910000|2021-11-09 10:15:10|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636452920000|2021-11-09 10:15:20|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1636452930000|2021-11-09 10:15:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636452980000|2021-11-09 10:16:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636453050000|2021-11-09 10:17:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636453060000|2021-11-09 10:17:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636453080000|2021-11-09 10:18:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1636453090000|2021-11-09 10:18:10|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1636453100000|2021-11-09 10:18:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636453120000|2021-11-09 10:18:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636453130000|2021-11-09 10:18:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636453140000|2021-11-09 10:19:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|3
1636453150000|2021-11-09 10:19:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636453160000|2021-11-09 10:19:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636453180000|2021-11-09 10:19:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|4
1636453190000|2021-11-09 10:19:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1636453200000|2021-11-09 10:20:00|1060.2|1055.2|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|8
1636453210000|2021-11-09 10:20:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1636453220000|2021-11-09 10:20:20|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|2
1636453230000|2021-11-09 10:20:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|5
1636453250000|2021-11-09 10:20:50|1060.4|1055.4|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|4
1636453280000|2021-11-09 10:21:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636453290000|2021-11-09 10:21:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636453300000|2021-11-09 10:21:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|3
1636453320000|2021-11-09 10:22:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|5
1636453330000|2021-11-09 10:22:10|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|3
1636453360000|2021-11-09 10:22:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|5
1636453380000|2021-11-09 10:23:00|1061.1|1056.1|1060.7|1055.7|1061.1|1056.1|1060.7|1055.7|5
1636453390000|2021-11-09 10:23:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636453430000|2021-11-09 10:23:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636453440000|2021-11-09 10:24:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1636453450000|2021-11-09 10:24:10|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636453460000|2021-11-09 10:24:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1636453470000|2021-11-09 10:24:30|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|6
1636453480000|2021-11-09 10:24:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636453490000|2021-11-09 10:24:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636453500000|2021-11-09 10:25:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|4
1636453510000|2021-11-09 10:25:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636453520000|2021-11-09 10:25:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636453550000|2021-11-09 10:25:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1636453600000|2021-11-09 10:26:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|6
1636453610000|2021-11-09 10:26:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1636453620000|2021-11-09 10:27:00|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1636453630000|2021-11-09 10:27:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636453640000|2021-11-09 10:27:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1636453660000|2021-11-09 10:27:40|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1636453740000|2021-11-09 10:29:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636453750000|2021-11-09 10:29:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636453770000|2021-11-09 10:29:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636453790000|2021-11-09 10:29:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1636453800000|2021-11-09 10:30:00|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1636453940000|2021-11-09 10:32:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636453970000|2021-11-09 10:32:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1636453990000|2021-11-09 10:33:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636454000000|2021-11-09 10:33:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1636454020000|2021-11-09 10:33:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636454030000|2021-11-09 10:33:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1636454060000|2021-11-09 10:34:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|7
1636454150000|2021-11-09 10:35:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1636454160000|2021-11-09 10:36:00|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|5
1636454190000|2021-11-09 10:36:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1636454210000|2021-11-09 10:36:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|6
1636454220000|2021-11-09 10:37:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636454260000|2021-11-09 10:37:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636454270000|2021-11-09 10:37:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636454280000|2021-11-09 10:38:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1636454310000|2021-11-09 10:38:30|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1636454320000|2021-11-09 10:38:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636454350000|2021-11-09 10:39:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1636454360000|2021-11-09 10:39:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636454370000|2021-11-09 10:39:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636454390000|2021-11-09 10:39:50|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636454400000|2021-11-09 10:40:00|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1636454410000|2021-11-09 10:40:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|5
1636454420000|2021-11-09 10:40:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|6
1636454430000|2021-11-09 10:40:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636454450000|2021-11-09 10:40:50|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1636454460000|2021-11-09 10:41:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1636454470000|2021-11-09 10:41:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636454480000|2021-11-09 10:41:20|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1636454490000|2021-11-09 10:41:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|9
1636454500000|2021-11-09 10:41:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1636454510000|2021-11-09 10:41:50|1060|1055|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|6
1636454520000|2021-11-09 10:42:00|1060|1055|1060|1055|1060|1055|1060|1055|1
1636454570000|2021-11-09 10:42:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636454580000|2021-11-09 10:43:00|1059.6|1054.6|1059.3|1054.3|1059.6|1054.6|1059.3|1054.3|5
1636454620000|2021-11-09 10:43:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636454660000|2021-11-09 10:44:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636454670000|2021-11-09 10:44:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|8
1636454680000|2021-11-09 10:44:40|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|5
1636454690000|2021-11-09 10:44:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1636454700000|2021-11-09 10:45:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1636454720000|2021-11-09 10:45:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1636454730000|2021-11-09 10:45:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636454760000|2021-11-09 10:46:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636454780000|2021-11-09 10:46:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636454790000|2021-11-09 10:46:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636454810000|2021-11-09 10:46:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636454820000|2021-11-09 10:47:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1636454840000|2021-11-09 10:47:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636454880000|2021-11-09 10:48:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636454900000|2021-11-09 10:48:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636454910000|2021-11-09 10:48:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|8
1636454920000|2021-11-09 10:48:40|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|7
1636454940000|2021-11-09 10:49:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636454950000|2021-11-09 10:49:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636454960000|2021-11-09 10:49:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636454970000|2021-11-09 10:49:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1636454980000|2021-11-09 10:49:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636455000000|2021-11-09 10:50:00|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.8|1054.8|9
1636455010000|2021-11-09 10:50:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636455060000|2021-11-09 10:51:00|1060|1055|1060|1055|1060.1|1055.1|1060|1055|5
1636455070000|2021-11-09 10:51:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636455080000|2021-11-09 10:51:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1636455090000|2021-11-09 10:51:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|5
1636455100000|2021-11-09 10:51:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1636455110000|2021-11-09 10:51:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636455120000|2021-11-09 10:52:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636455150000|2021-11-09 10:52:30|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1636455160000|2021-11-09 10:52:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636455170000|2021-11-09 10:52:50|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636455180000|2021-11-09 10:53:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1636455190000|2021-11-09 10:53:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636455200000|2021-11-09 10:53:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1636455220000|2021-11-09 10:53:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636455270000|2021-11-09 10:54:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|8
1636455360000|2021-11-09 10:56:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1636455370000|2021-11-09 10:56:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636455380000|2021-11-09 10:56:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1636455410000|2021-11-09 10:56:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636455420000|2021-11-09 10:57:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1636455440000|2021-11-09 10:57:20|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636455450000|2021-11-09 10:57:30|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|6
1636455460000|2021-11-09 10:57:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|11
1636455470000|2021-11-09 10:57:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1636455480000|2021-11-09 10:58:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1636455500000|2021-11-09 10:58:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636455510000|2021-11-09 10:58:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636455540000|2021-11-09 10:59:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636455560000|2021-11-09 10:59:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636455570000|2021-11-09 10:59:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1636455580000|2021-11-09 10:59:40|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|17
1636455610000|2021-11-09 11:00:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636455620000|2021-11-09 11:00:20|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|4
1636455630000|2021-11-09 11:00:30|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1636455640000|2021-11-09 11:00:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1636455660000|2021-11-09 11:01:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636455670000|2021-11-09 11:01:10|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|3
1636455680000|2021-11-09 11:01:20|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|8
1636455700000|2021-11-09 11:01:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636455710000|2021-11-09 11:01:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636455740000|2021-11-09 11:02:20|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060|1055|6
1636455770000|2021-11-09 11:02:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1636455810000|2021-11-09 11:03:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|6
1636455830000|2021-11-09 11:03:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1636455850000|2021-11-09 11:04:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636455870000|2021-11-09 11:04:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636455880000|2021-11-09 11:04:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636455890000|2021-11-09 11:04:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636455920000|2021-11-09 11:05:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636455940000|2021-11-09 11:05:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636455950000|2021-11-09 11:05:50|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.3|1054.3|4
1636455960000|2021-11-09 11:06:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|9
1636455970000|2021-11-09 11:06:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1636455980000|2021-11-09 11:06:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1636455990000|2021-11-09 11:06:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636456000000|2021-11-09 11:06:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636456010000|2021-11-09 11:06:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1636456020000|2021-11-09 11:07:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|7
1636456030000|2021-11-09 11:07:10|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|5
1636456040000|2021-11-09 11:07:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1636456070000|2021-11-09 11:07:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636456080000|2021-11-09 11:08:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636456090000|2021-11-09 11:08:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636456110000|2021-11-09 11:08:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1636456120000|2021-11-09 11:08:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636456140000|2021-11-09 11:09:00|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|2
1636456160000|2021-11-09 11:09:20|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1636456180000|2021-11-09 11:09:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1636456200000|2021-11-09 11:10:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636456210000|2021-11-09 11:10:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1636456220000|2021-11-09 11:10:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1636456230000|2021-11-09 11:10:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1636456240000|2021-11-09 11:10:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1636456250000|2021-11-09 11:10:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|7
1636456260000|2021-11-09 11:11:00|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|8
1636456270000|2021-11-09 11:11:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636456280000|2021-11-09 11:11:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1636456290000|2021-11-09 11:11:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636456310000|2021-11-09 11:11:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636456340000|2021-11-09 11:12:20|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636456350000|2021-11-09 11:12:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636456360000|2021-11-09 11:12:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|10
1636456370000|2021-11-09 11:12:50|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636456380000|2021-11-09 11:13:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1636456430000|2021-11-09 11:13:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636456440000|2021-11-09 11:14:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636456450000|2021-11-09 11:14:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1636456460000|2021-11-09 11:14:20|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|2
1636456470000|2021-11-09 11:14:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|4
1636456480000|2021-11-09 11:14:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1636456510000|2021-11-09 11:15:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636456520000|2021-11-09 11:15:20|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|5
1636456530000|2021-11-09 11:15:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636456540000|2021-11-09 11:15:40|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|3
1636456550000|2021-11-09 11:15:50|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|4
1636456560000|2021-11-09 11:16:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|7
1636456590000|2021-11-09 11:16:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|8
1636456610000|2021-11-09 11:16:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|7
1636456620000|2021-11-09 11:17:00|1060|1055|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|6
1636456630000|2021-11-09 11:17:10|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|9
1636456640000|2021-11-09 11:17:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|6
1636456650000|2021-11-09 11:17:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1636456670000|2021-11-09 11:17:50|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1636456680000|2021-11-09 11:18:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|6
1636456690000|2021-11-09 11:18:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636456700000|2021-11-09 11:18:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|4
1636456710000|2021-11-09 11:18:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|8
1636456720000|2021-11-09 11:18:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|7
1636456730000|2021-11-09 11:18:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636456790000|2021-11-09 11:19:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636456800000|2021-11-09 11:20:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636456810000|2021-11-09 11:20:10|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636456820000|2021-11-09 11:20:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636456830000|2021-11-09 11:20:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636456840000|2021-11-09 11:20:40|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1636456860000|2021-11-09 11:21:00|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636456870000|2021-11-09 11:21:10|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|6
1636456880000|2021-11-09 11:21:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636456890000|2021-11-09 11:21:30|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1636456900000|2021-11-09 11:21:40|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|3
1636456910000|2021-11-09 11:21:50|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1636456920000|2021-11-09 11:22:00|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|3
1636456940000|2021-11-09 11:22:20|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1636456950000|2021-11-09 11:22:30|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|7
1636456970000|2021-11-09 11:22:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|3
1636456980000|2021-11-09 11:23:00|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1636456990000|2021-11-09 11:23:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|3
1636457000000|2021-11-09 11:23:20|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|4
1636457010000|2021-11-09 11:23:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1636457020000|2021-11-09 11:23:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636457040000|2021-11-09 11:24:00|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1636457050000|2021-11-09 11:24:10|1061.3|1056.3|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|4
1636457060000|2021-11-09 11:24:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|4
1636457070000|2021-11-09 11:24:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636457080000|2021-11-09 11:24:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636457130000|2021-11-09 11:25:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636457150000|2021-11-09 11:25:50|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|5
1636457160000|2021-11-09 11:26:00|1061.2|1056.2|1060.8|1055.8|1061.2|1056.2|1060.8|1055.8|7
1636457170000|2021-11-09 11:26:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636457180000|2021-11-09 11:26:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1636457190000|2021-11-09 11:26:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636457200000|2021-11-09 11:26:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636457220000|2021-11-09 11:27:00|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|4
1636457260000|2021-11-09 11:27:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636457270000|2021-11-09 11:27:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|6
1636457280000|2021-11-09 11:28:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636457290000|2021-11-09 11:28:10|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1636457300000|2021-11-09 11:28:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636457310000|2021-11-09 11:28:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636457320000|2021-11-09 11:28:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636457340000|2021-11-09 11:29:00|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|3
1636457350000|2021-11-09 11:29:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060|1055|5
1636457360000|2021-11-09 11:29:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636457370000|2021-11-09 11:29:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1636457380000|2021-11-09 11:29:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|4
1636457390000|2021-11-09 11:29:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636457400000|2021-11-09 11:30:00|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|7
1636457410000|2021-11-09 11:30:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|6
1636457420000|2021-11-09 11:30:20|1060|1055|1060|1055|1060.1|1055.1|1060|1055|5
1636457430000|2021-11-09 11:30:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636457450000|2021-11-09 11:30:50|1059.9|1054.9|1060|1055|1060.1|1055.1|1059.9|1054.9|4
1636457460000|2021-11-09 11:31:00|1059.9|1054.9|1059.4|1054.4|1059.9|1054.9|1059.4|1054.4|3
1636457470000|2021-11-09 11:31:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636457490000|2021-11-09 11:31:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636457520000|2021-11-09 11:32:00|1059.5|1054.5|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|4
1636457530000|2021-11-09 11:32:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636457540000|2021-11-09 11:32:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1636457550000|2021-11-09 11:32:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636457560000|2021-11-09 11:32:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1636457570000|2021-11-09 11:32:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1636457580000|2021-11-09 11:33:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1636457600000|2021-11-09 11:33:20|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|5
1636457610000|2021-11-09 11:33:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636457620000|2021-11-09 11:33:40|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059.4|1054.4|3
1636457670000|2021-11-09 11:34:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636457700000|2021-11-09 11:35:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1636457710000|2021-11-09 11:35:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636457730000|2021-11-09 11:35:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1636457740000|2021-11-09 11:35:40|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636457760000|2021-11-09 11:36:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1636457780000|2021-11-09 11:36:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636457800000|2021-11-09 11:36:40|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|5
1636457810000|2021-11-09 11:36:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1636457820000|2021-11-09 11:37:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636457840000|2021-11-09 11:37:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636457850000|2021-11-09 11:37:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1636457860000|2021-11-09 11:37:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636457870000|2021-11-09 11:37:50|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|4
1636457880000|2021-11-09 11:38:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636457890000|2021-11-09 11:38:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636457900000|2021-11-09 11:38:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636457920000|2021-11-09 11:38:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636457940000|2021-11-09 11:39:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636457960000|2021-11-09 11:39:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636457970000|2021-11-09 11:39:30|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636457980000|2021-11-09 11:39:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636457990000|2021-11-09 11:39:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636458010000|2021-11-09 11:40:10|1061.6|1056.6|1062.1|1057.1|1062.1|1057.1|1061.6|1056.6|3
1636458020000|2021-11-09 11:40:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636458040000|2021-11-09 11:40:40|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|3
1636458050000|2021-11-09 11:40:50|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|3
1636458110000|2021-11-09 11:41:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636458120000|2021-11-09 11:42:00|1063.5|1058.5|1064.1|1059.1|1064.2|1059.2|1063.5|1058.5|11
1636458130000|2021-11-09 11:42:10|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|10
1636458140000|2021-11-09 11:42:20|1064|1059|1063.9|1058.9|1064|1059|1063.8|1058.8|4
1636458160000|2021-11-09 11:42:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1636458170000|2021-11-09 11:42:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1636458180000|2021-11-09 11:43:00|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|5
1636458190000|2021-11-09 11:43:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636458230000|2021-11-09 11:43:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636458240000|2021-11-09 11:44:00|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|9
1636458250000|2021-11-09 11:44:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1636458260000|2021-11-09 11:44:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636458270000|2021-11-09 11:44:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|6
1636458280000|2021-11-09 11:44:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|4
1636458290000|2021-11-09 11:44:50|1063.7|1058.7|1063.3|1058.3|1063.7|1058.7|1063.2|1058.2|6
1636458310000|2021-11-09 11:45:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|10
1636458320000|2021-11-09 11:45:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636458340000|2021-11-09 11:45:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636458350000|2021-11-09 11:45:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|6
1636458360000|2021-11-09 11:46:00|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1636458370000|2021-11-09 11:46:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|10
1636458400000|2021-11-09 11:46:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|8
1636458410000|2021-11-09 11:46:50|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.4|1057.4|8
1636458420000|2021-11-09 11:47:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636458430000|2021-11-09 11:47:10|1062.5|1057.5|1063|1058|1063|1058|1062.4|1057.4|5
1636458440000|2021-11-09 11:47:20|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|4
1636458450000|2021-11-09 11:47:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636458460000|2021-11-09 11:47:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636458470000|2021-11-09 11:47:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1636458520000|2021-11-09 11:48:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636458530000|2021-11-09 11:48:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1636458540000|2021-11-09 11:49:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1636458600000|2021-11-09 11:50:00|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|3
1636458610000|2021-11-09 11:50:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636458650000|2021-11-09 11:50:50|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636458670000|2021-11-09 11:51:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1636458680000|2021-11-09 11:51:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636458690000|2021-11-09 11:51:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636458700000|2021-11-09 11:51:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636458710000|2021-11-09 11:51:50|1063.2|1058.2|1063.3|1058.3|1063.4|1058.4|1063.1|1058.1|7
1636458720000|2021-11-09 11:52:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|4
1636458740000|2021-11-09 11:52:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1636458750000|2021-11-09 11:52:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1636458770000|2021-11-09 11:52:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636458780000|2021-11-09 11:53:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|10
1636458790000|2021-11-09 11:53:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1636458800000|2021-11-09 11:53:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636458810000|2021-11-09 11:53:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636458840000|2021-11-09 11:54:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636458850000|2021-11-09 11:54:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1636458860000|2021-11-09 11:54:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636458870000|2021-11-09 11:54:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636458900000|2021-11-09 11:55:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1636458910000|2021-11-09 11:55:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|6
1636458920000|2021-11-09 11:55:20|1062.9|1057.9|1062.7|1057.7|1063|1058|1062.7|1057.7|7
1636458930000|2021-11-09 11:55:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636458960000|2021-11-09 11:56:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1636458970000|2021-11-09 11:56:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1636458980000|2021-11-09 11:56:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|5
1636459020000|2021-11-09 11:57:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1636459030000|2021-11-09 11:57:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|3
1636459040000|2021-11-09 11:57:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636459050000|2021-11-09 11:57:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1636459070000|2021-11-09 11:57:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1636459080000|2021-11-09 11:58:00|1061.9|1056.9|1061.8|1056.8|1062|1057|1061.8|1056.8|6
1636459090000|2021-11-09 11:58:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|8
1636459100000|2021-11-09 11:58:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636459110000|2021-11-09 11:58:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|13
1636459120000|2021-11-09 11:58:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636459130000|2021-11-09 11:58:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636459140000|2021-11-09 11:59:00|1061.4|1056.4|1060.7|1055.7|1061.5|1056.5|1060.6|1055.6|15
1636459150000|2021-11-09 11:59:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|13
1636459160000|2021-11-09 11:59:20|1060.9|1055.9|1060.8|1055.8|1061|1056|1060.8|1055.8|4
1636459180000|2021-11-09 11:59:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|6
1636459190000|2021-11-09 11:59:50|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1636459200000|2021-11-09 12:00:00|1060.9|1055.9|1060.2|1055.2|1061.1|1056.1|1060.1|1055.1|12
1636459210000|2021-11-09 12:00:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1636459220000|2021-11-09 12:00:20|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|5
1636459230000|2021-11-09 12:00:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|6
1636459240000|2021-11-09 12:00:40|1059.8|1054.8|1060|1055|1060.2|1055.2|1059.8|1054.8|7
1636459250000|2021-11-09 12:00:50|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|6
1636459260000|2021-11-09 12:01:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1636459270000|2021-11-09 12:01:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636459300000|2021-11-09 12:01:40|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636459310000|2021-11-09 12:01:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1636459320000|2021-11-09 12:02:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636459330000|2021-11-09 12:02:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636459340000|2021-11-09 12:02:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1636459350000|2021-11-09 12:02:30|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|3
1636459360000|2021-11-09 12:02:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1636459370000|2021-11-09 12:02:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1636459380000|2021-11-09 12:03:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1636459390000|2021-11-09 12:03:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1636459410000|2021-11-09 12:03:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1636459430000|2021-11-09 12:03:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636459440000|2021-11-09 12:04:00|1059.9|1054.9|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|8
1636459450000|2021-11-09 12:04:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1636459460000|2021-11-09 12:04:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1636459470000|2021-11-09 12:04:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636459500000|2021-11-09 12:05:00|1059|1054|1058.2|1053.2|1059|1054|1058.2|1053.2|6
1636459510000|2021-11-09 12:05:10|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|6
1636459530000|2021-11-09 12:05:30|1058.1|1053.1|1058.3|1053.3|1058.8|1053.8|1058.1|1053.1|6
1636459540000|2021-11-09 12:05:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1636459550000|2021-11-09 12:05:50|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|4
1636459590000|2021-11-09 12:06:30|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1636459600000|2021-11-09 12:06:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1636459610000|2021-11-09 12:06:50|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1636459620000|2021-11-09 12:07:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1636459630000|2021-11-09 12:07:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636459640000|2021-11-09 12:07:20|1059|1054|1059|1054|1059|1054|1059|1054|1
1636459670000|2021-11-09 12:07:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636459680000|2021-11-09 12:08:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|4
1636459690000|2021-11-09 12:08:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1636459700000|2021-11-09 12:08:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|5
1636459730000|2021-11-09 12:08:50|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1636459740000|2021-11-09 12:09:00|1058.2|1053.2|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|6
1636459760000|2021-11-09 12:09:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636459770000|2021-11-09 12:09:30|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|4
1636459780000|2021-11-09 12:09:40|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|6
1636459790000|2021-11-09 12:09:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636459800000|2021-11-09 12:10:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.6|1053.6|5
1636459810000|2021-11-09 12:10:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|6
1636459820000|2021-11-09 12:10:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|4
1636459830000|2021-11-09 12:10:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636459840000|2021-11-09 12:10:40|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636459850000|2021-11-09 12:10:50|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|7
1636459870000|2021-11-09 12:11:10|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1636459880000|2021-11-09 12:11:20|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1636459890000|2021-11-09 12:11:30|1058.8|1053.8|1058.4|1053.4|1058.8|1053.8|1058.4|1053.4|5
1636459900000|2021-11-09 12:11:40|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|10
1636459940000|2021-11-09 12:12:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636459950000|2021-11-09 12:12:30|1058|1053|1057.7|1052.7|1058|1053|1057.7|1052.7|3
1636459960000|2021-11-09 12:12:40|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1636459970000|2021-11-09 12:12:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636460000000|2021-11-09 12:13:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636460010000|2021-11-09 12:13:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1636460020000|2021-11-09 12:13:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636460040000|2021-11-09 12:14:00|1057.4|1052.4|1057.1|1052.1|1057.4|1052.4|1057.1|1052.1|4
1636460050000|2021-11-09 12:14:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636460060000|2021-11-09 12:14:20|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1636460070000|2021-11-09 12:14:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636460080000|2021-11-09 12:14:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1636460090000|2021-11-09 12:14:50|1057|1052|1057|1052|1057.1|1052.1|1057|1052|5
1636460100000|2021-11-09 12:15:00|1056.9|1051.9|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|7
1636460110000|2021-11-09 12:15:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1636460120000|2021-11-09 12:15:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636460150000|2021-11-09 12:15:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1636460170000|2021-11-09 12:16:10|1057.2|1052.2|1057.6|1052.6|1057.6|1052.6|1057.2|1052.2|4
1636460180000|2021-11-09 12:16:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636460190000|2021-11-09 12:16:30|1057.7|1052.7|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|3
1636460210000|2021-11-09 12:16:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636460220000|2021-11-09 12:17:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636460230000|2021-11-09 12:17:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636460240000|2021-11-09 12:17:20|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1636460260000|2021-11-09 12:17:40|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|4
1636460270000|2021-11-09 12:17:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|5
1636460280000|2021-11-09 12:18:00|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|3
1636460290000|2021-11-09 12:18:10|1057.2|1052.2|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|3
1636460320000|2021-11-09 12:18:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1636460350000|2021-11-09 12:19:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636460370000|2021-11-09 12:19:30|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1636460400000|2021-11-09 12:20:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636460410000|2021-11-09 12:20:10|1056.9|1051.9|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|3
1636460430000|2021-11-09 12:20:30|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.6|1051.6|4
1636460440000|2021-11-09 12:20:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636460450000|2021-11-09 12:20:50|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1636460510000|2021-11-09 12:21:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636460530000|2021-11-09 12:22:10|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|2
1636460540000|2021-11-09 12:22:20|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|3
1636460550000|2021-11-09 12:22:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636460580000|2021-11-09 12:23:00|1057.9|1052.9|1058.4|1053.4|1058.5|1053.5|1057.9|1052.9|5
1636460590000|2021-11-09 12:23:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1636460600000|2021-11-09 12:23:20|1058.3|1053.3|1057.9|1052.9|1058.3|1053.3|1057.9|1052.9|2
1636460620000|2021-11-09 12:23:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636460630000|2021-11-09 12:23:50|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1636460640000|2021-11-09 12:24:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1636460650000|2021-11-09 12:24:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1636460680000|2021-11-09 12:24:40|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1636460690000|2021-11-09 12:24:50|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|6
1636460720000|2021-11-09 12:25:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636460740000|2021-11-09 12:25:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1636460760000|2021-11-09 12:26:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636460780000|2021-11-09 12:26:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636460810000|2021-11-09 12:26:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636460830000|2021-11-09 12:27:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|5
1636460940000|2021-11-09 12:29:00|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1636460950000|2021-11-09 12:29:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636460960000|2021-11-09 12:29:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1636460970000|2021-11-09 12:29:30|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1636460980000|2021-11-09 12:29:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1636460990000|2021-11-09 12:29:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1636461000000|2021-11-09 12:30:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636461010000|2021-11-09 12:30:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636461020000|2021-11-09 12:30:20|1059.5|1054.5|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|2
1636461030000|2021-11-09 12:30:30|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.6|1053.6|4
1636461040000|2021-11-09 12:30:40|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1636461050000|2021-11-09 12:30:50|1058.6|1053.6|1058.3|1053.3|1058.6|1053.6|1058.3|1053.3|4
1636461060000|2021-11-09 12:31:00|1058.2|1053.2|1058.3|1053.3|1058.5|1053.5|1058.2|1053.2|4
1636461070000|2021-11-09 12:31:10|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|2
1636461080000|2021-11-09 12:31:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1636461090000|2021-11-09 12:31:30|1058|1053|1057.9|1052.9|1058|1053|1057.8|1052.8|16
1636461100000|2021-11-09 12:31:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636461110000|2021-11-09 12:31:50|1057.8|1052.8|1057.5|1052.5|1057.8|1052.8|1057.5|1052.5|5
1636461130000|2021-11-09 12:32:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|8
1636461140000|2021-11-09 12:32:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636461150000|2021-11-09 12:32:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636461170000|2021-11-09 12:32:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|3
1636461200000|2021-11-09 12:33:20|1057.3|1052.3|1057|1052|1057.4|1052.4|1057|1052|4
1636461210000|2021-11-09 12:33:30|1056.9|1051.9|1056.5|1051.5|1056.9|1051.9|1056.5|1051.5|3
1636461230000|2021-11-09 12:33:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1636461240000|2021-11-09 12:34:00|1056.3|1051.3|1055.9|1050.9|1056.3|1051.3|1055.9|1050.9|4
1636461250000|2021-11-09 12:34:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|6
1636461260000|2021-11-09 12:34:20|1056|1051|1055.9|1050.9|1056|1051|1055.8|1050.8|8
1636461270000|2021-11-09 12:34:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1636461280000|2021-11-09 12:34:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636461290000|2021-11-09 12:34:50|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1636461310000|2021-11-09 12:35:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1636461330000|2021-11-09 12:35:30|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1636461350000|2021-11-09 12:35:50|1055.8|1050.8|1056.1|1051.1|1056.1|1051.1|1055.8|1050.8|4
1636461360000|2021-11-09 12:36:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|7
1636461370000|2021-11-09 12:36:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|3
1636461380000|2021-11-09 12:36:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636461390000|2021-11-09 12:36:30|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636461400000|2021-11-09 12:36:40|1056.5|1051.5|1056.8|1051.8|1057|1052|1056.5|1051.5|11
1636461410000|2021-11-09 12:36:50|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636461420000|2021-11-09 12:37:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636461430000|2021-11-09 12:37:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1636461440000|2021-11-09 12:37:20|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1636461450000|2021-11-09 12:37:30|1057.4|1052.4|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|4
1636461470000|2021-11-09 12:37:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636461480000|2021-11-09 12:38:00|1057.4|1052.4|1057.1|1052.1|1057.4|1052.4|1057.1|1052.1|3
1636461500000|2021-11-09 12:38:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636461510000|2021-11-09 12:38:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636461540000|2021-11-09 12:39:00|1057.3|1052.3|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|3
1636461550000|2021-11-09 12:39:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636461560000|2021-11-09 12:39:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|4
1636461570000|2021-11-09 12:39:30|1057.7|1052.7|1058.5|1053.5|1058.5|1053.5|1057.7|1052.7|7
1636461580000|2021-11-09 12:39:40|1058.4|1053.4|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|2
1636461590000|2021-11-09 12:39:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1636461600000|2021-11-09 12:40:00|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|6
1636461610000|2021-11-09 12:40:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636461620000|2021-11-09 12:40:20|1058.6|1053.6|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|5
1636461640000|2021-11-09 12:40:40|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|3
1636461650000|2021-11-09 12:40:50|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636461660000|2021-11-09 12:41:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636461680000|2021-11-09 12:41:20|1058|1053|1057.7|1052.7|1058|1053|1057.7|1052.7|8
1636461690000|2021-11-09 12:41:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|7
1636461700000|2021-11-09 12:41:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636461720000|2021-11-09 12:42:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636461740000|2021-11-09 12:42:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|10
1636461750000|2021-11-09 12:42:30|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|7
1636461760000|2021-11-09 12:42:40|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|2
1636461780000|2021-11-09 12:43:00|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1636461800000|2021-11-09 12:43:20|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|3
1636461820000|2021-11-09 12:43:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1636461830000|2021-11-09 12:43:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636461840000|2021-11-09 12:44:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1636461860000|2021-11-09 12:44:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636461870000|2021-11-09 12:44:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|4
1636461880000|2021-11-09 12:44:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636461930000|2021-11-09 12:45:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636461940000|2021-11-09 12:45:40|1057|1052|1057.2|1052.2|1057.2|1052.2|1057|1052|3
1636461950000|2021-11-09 12:45:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636461960000|2021-11-09 12:46:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|5
1636461970000|2021-11-09 12:46:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636461980000|2021-11-09 12:46:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|9
1636461990000|2021-11-09 12:46:30|1057.3|1052.3|1057.5|1052.5|1057.6|1052.6|1057.3|1052.3|7
1636462000000|2021-11-09 12:46:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636462010000|2021-11-09 12:46:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636462020000|2021-11-09 12:47:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|5
1636462030000|2021-11-09 12:47:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636462040000|2021-11-09 12:47:20|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|3
1636462080000|2021-11-09 12:48:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1636462090000|2021-11-09 12:48:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636462100000|2021-11-09 12:48:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636462110000|2021-11-09 12:48:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1636462130000|2021-11-09 12:48:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636462140000|2021-11-09 12:49:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636462150000|2021-11-09 12:49:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636462160000|2021-11-09 12:49:20|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|4
1636462170000|2021-11-09 12:49:30|1057.2|1052.2|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|3
1636462180000|2021-11-09 12:49:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1636462190000|2021-11-09 12:49:50|1057.2|1052.2|1057.3|1052.3|1057.4|1052.4|1057.1|1052.1|16
1636462200000|2021-11-09 12:50:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636462250000|2021-11-09 12:50:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|6
1636462260000|2021-11-09 12:51:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|6
1636462270000|2021-11-09 12:51:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636462290000|2021-11-09 12:51:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636462310000|2021-11-09 12:51:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636462320000|2021-11-09 12:52:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636462390000|2021-11-09 12:53:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636462400000|2021-11-09 12:53:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636462410000|2021-11-09 12:53:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1636462430000|2021-11-09 12:53:50|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1636462500000|2021-11-09 12:55:00|1057.2|1052.2|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|3
1636462510000|2021-11-09 12:55:10|1056.9|1051.9|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|4
1636462520000|2021-11-09 12:55:20|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|3
1636462540000|2021-11-09 12:55:40|1056.2|1051.2|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|3
1636462550000|2021-11-09 12:55:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1636462580000|2021-11-09 12:56:20|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|7
1636462590000|2021-11-09 12:56:30|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|10
1636462600000|2021-11-09 12:56:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636462630000|2021-11-09 12:57:10|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636462650000|2021-11-09 12:57:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636462660000|2021-11-09 12:57:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636462690000|2021-11-09 12:58:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1636462700000|2021-11-09 12:58:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636462710000|2021-11-09 12:58:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636462720000|2021-11-09 12:58:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636462730000|2021-11-09 12:58:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636462740000|2021-11-09 12:59:00|1056.2|1051.2|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|4
1636462750000|2021-11-09 12:59:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636462760000|2021-11-09 12:59:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|5
1636462770000|2021-11-09 12:59:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1636462780000|2021-11-09 12:59:40|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|4
1636462790000|2021-11-09 12:59:50|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636462800000|2021-11-09 13:00:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|8
1636462810000|2021-11-09 13:00:10|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|3
1636462820000|2021-11-09 13:00:20|1057.9|1052.9|1058|1053|1058.1|1053.1|1057.8|1052.8|8
1636462830000|2021-11-09 13:00:30|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1636462840000|2021-11-09 13:00:40|1058.2|1053.2|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|3
1636462850000|2021-11-09 13:00:50|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.5|1052.5|7
1636462860000|2021-11-09 13:01:00|1057.8|1052.8|1058|1053|1058.4|1053.4|1057.8|1052.8|12
1636462870000|2021-11-09 13:01:10|1058.1|1053.1|1058.4|1053.4|1058.4|1053.4|1058.1|1053.1|8
1636462880000|2021-11-09 13:01:20|1058.3|1053.3|1058|1053|1058.3|1053.3|1057.9|1052.9|4
1636462890000|2021-11-09 13:01:30|1057.9|1052.9|1057.6|1052.6|1058|1053|1057.6|1052.6|10
1636462900000|2021-11-09 13:01:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636462910000|2021-11-09 13:01:50|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|4
1636462920000|2021-11-09 13:02:00|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|8
1636462930000|2021-11-09 13:02:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1636462940000|2021-11-09 13:02:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|8
1636462960000|2021-11-09 13:02:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636462970000|2021-11-09 13:02:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636462980000|2021-11-09 13:03:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|4
1636462990000|2021-11-09 13:03:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1636463020000|2021-11-09 13:03:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1636463030000|2021-11-09 13:03:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|7
1636463040000|2021-11-09 13:04:00|1058|1053|1058.5|1053.5|1058.5|1053.5|1058|1053|6
1636463060000|2021-11-09 13:04:20|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|4
1636463070000|2021-11-09 13:04:30|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1636463100000|2021-11-09 13:05:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636463110000|2021-11-09 13:05:10|1059.2|1054.2|1058.8|1053.8|1059.2|1054.2|1058.8|1053.8|5
1636463140000|2021-11-09 13:05:40|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|6
1636463150000|2021-11-09 13:05:50|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636463160000|2021-11-09 13:06:00|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.8|1053.8|5
1636463180000|2021-11-09 13:06:20|1059|1054|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|7
1636463190000|2021-11-09 13:06:30|1059.1|1054.1|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|15
1636463200000|2021-11-09 13:06:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|11
1636463210000|2021-11-09 13:06:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|5
1636463220000|2021-11-09 13:07:00|1059.1|1054.1|1058.9|1053.9|1059.2|1054.2|1058.9|1053.9|8
1636463230000|2021-11-09 13:07:10|1059|1054|1058.9|1053.9|1059|1054|1058.8|1053.8|5
1636463240000|2021-11-09 13:07:20|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|4
1636463250000|2021-11-09 13:07:30|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|11
1636463260000|2021-11-09 13:07:40|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1636463270000|2021-11-09 13:07:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636463290000|2021-11-09 13:08:10|1058.7|1053.7|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|9
1636463300000|2021-11-09 13:08:20|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|6
1636463310000|2021-11-09 13:08:30|1058.5|1053.5|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|5
1636463320000|2021-11-09 13:08:40|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|11
1636463330000|2021-11-09 13:08:50|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|4
1636463340000|2021-11-09 13:09:00|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|3
1636463350000|2021-11-09 13:09:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1636463360000|2021-11-09 13:09:20|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1636463370000|2021-11-09 13:09:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|16
1636463390000|2021-11-09 13:09:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1636463400000|2021-11-09 13:10:00|1059.5|1054.5|1059.4|1054.4|1059.8|1054.8|1059.4|1054.4|9
1636463410000|2021-11-09 13:10:10|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.3|1054.3|4
1636463420000|2021-11-09 13:10:20|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636463430000|2021-11-09 13:10:30|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059.5|1054.5|4
1636463440000|2021-11-09 13:10:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1636463450000|2021-11-09 13:10:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1636463460000|2021-11-09 13:11:00|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|2
1636463470000|2021-11-09 13:11:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|5
1636463490000|2021-11-09 13:11:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1636463500000|2021-11-09 13:11:40|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|7
1636463510000|2021-11-09 13:11:50|1059.6|1054.6|1060|1055|1060|1055|1059.6|1054.6|5
1636463520000|2021-11-09 13:12:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|8
1636463530000|2021-11-09 13:12:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636463540000|2021-11-09 13:12:20|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|5
1636463550000|2021-11-09 13:12:30|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|14
1636463560000|2021-11-09 13:12:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|10
1636463570000|2021-11-09 13:12:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636463580000|2021-11-09 13:13:00|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|6
1636463590000|2021-11-09 13:13:10|1060.3|1055.3|1059.7|1054.7|1060.3|1055.3|1059.7|1054.7|4
1636463600000|2021-11-09 13:13:20|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|18
1636463610000|2021-11-09 13:13:30|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|12
1636463620000|2021-11-09 13:13:40|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|7
1636463630000|2021-11-09 13:13:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636463640000|2021-11-09 13:14:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1636463650000|2021-11-09 13:14:10|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|6
1636463660000|2021-11-09 13:14:20|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.1|1054.1|8
1636463670000|2021-11-09 13:14:30|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1636463680000|2021-11-09 13:14:40|1059.1|1054.1|1059|1054|1059.2|1054.2|1059|1054|4
1636463700000|2021-11-09 13:15:00|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.8|1053.8|9
1636463710000|2021-11-09 13:15:10|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|12
1636463720000|2021-11-09 13:15:20|1058.9|1053.9|1058.5|1053.5|1058.9|1053.9|1058.5|1053.5|9
1636463730000|2021-11-09 13:15:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1636463740000|2021-11-09 13:15:40|1058.4|1053.4|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|4
1636463760000|2021-11-09 13:16:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636463770000|2021-11-09 13:16:10|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636463780000|2021-11-09 13:16:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636463790000|2021-11-09 13:16:30|1057.5|1052.5|1057.1|1052.1|1057.5|1052.5|1057.1|1052.1|8
1636463800000|2021-11-09 13:16:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636463810000|2021-11-09 13:16:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636463820000|2021-11-09 13:17:00|1056.9|1051.9|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|12
1636463830000|2021-11-09 13:17:10|1057|1052|1056.7|1051.7|1057|1052|1056.7|1051.7|6
1636463840000|2021-11-09 13:17:20|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|4
1636463850000|2021-11-09 13:17:30|1056.2|1051.2|1056|1051|1056.3|1051.3|1056|1051|9
1636463860000|2021-11-09 13:17:40|1055.9|1050.9|1055.8|1050.8|1056|1051|1055.8|1050.8|4
1636463870000|2021-11-09 13:17:50|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.8|1050.8|5
1636463880000|2021-11-09 13:18:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|3
1636463890000|2021-11-09 13:18:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1636463900000|2021-11-09 13:18:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1636463910000|2021-11-09 13:18:30|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1636463920000|2021-11-09 13:18:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1636463940000|2021-11-09 13:19:00|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636463950000|2021-11-09 13:19:10|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|3
1636463960000|2021-11-09 13:19:20|1055.3|1050.3|1055|1050|1055.3|1050.3|1055|1050|6
1636463970000|2021-11-09 13:19:30|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.5|1049.5|4
1636463980000|2021-11-09 13:19:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636463990000|2021-11-09 13:19:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1636464000000|2021-11-09 13:20:00|1054.4|1049.4|1056.5|1051.5|1056.5|1051.5|1054.4|1049.4|12
1636464010000|2021-11-09 13:20:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636464020000|2021-11-09 13:20:20|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|2
1636464030000|2021-11-09 13:20:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636464040000|2021-11-09 13:20:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|6
1636464050000|2021-11-09 13:20:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|7
1636464060000|2021-11-09 13:21:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1636464070000|2021-11-09 13:21:10|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|2
1636464080000|2021-11-09 13:21:20|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|3
1636464090000|2021-11-09 13:21:30|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636464100000|2021-11-09 13:21:40|1057|1052|1057.5|1052.5|1057.5|1052.5|1057|1052|5
1636464110000|2021-11-09 13:21:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1636464120000|2021-11-09 13:22:00|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|5
1636464130000|2021-11-09 13:22:10|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|5
1636464140000|2021-11-09 13:22:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1636464150000|2021-11-09 13:22:30|1056.7|1051.7|1056.3|1051.3|1056.8|1051.8|1056.3|1051.3|3
1636464160000|2021-11-09 13:22:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636464170000|2021-11-09 13:22:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1636464180000|2021-11-09 13:23:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636464200000|2021-11-09 13:23:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636464210000|2021-11-09 13:23:30|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636464220000|2021-11-09 13:23:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636464230000|2021-11-09 13:23:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636464240000|2021-11-09 13:24:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636464250000|2021-11-09 13:24:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636464260000|2021-11-09 13:24:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636464270000|2021-11-09 13:24:30|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|2
1636464280000|2021-11-09 13:24:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1636464290000|2021-11-09 13:24:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636464300000|2021-11-09 13:25:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636464310000|2021-11-09 13:25:10|1057|1052|1056.4|1051.4|1057|1052|1056.4|1051.4|7
1636464320000|2021-11-09 13:25:20|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.1|1051.1|8
1636464330000|2021-11-09 13:25:30|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|7
1636464340000|2021-11-09 13:25:40|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|14
1636464350000|2021-11-09 13:25:50|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1636464360000|2021-11-09 13:26:00|1056.4|1051.4|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|8
1636464370000|2021-11-09 13:26:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636464380000|2021-11-09 13:26:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636464390000|2021-11-09 13:26:30|1056|1051|1056|1051|1056.1|1051.1|1056|1051|5
1636464400000|2021-11-09 13:26:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|5
1636464410000|2021-11-09 13:26:50|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1636464420000|2021-11-09 13:27:00|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|3
1636464430000|2021-11-09 13:27:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636464440000|2021-11-09 13:27:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636464450000|2021-11-09 13:27:30|1056.8|1051.8|1057.4|1052.4|1057.4|1052.4|1056.8|1051.8|4
1636464460000|2021-11-09 13:27:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636464470000|2021-11-09 13:27:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636464480000|2021-11-09 13:28:00|1057.2|1052.2|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|3
1636464490000|2021-11-09 13:28:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1636464540000|2021-11-09 13:29:00|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|4
1636464550000|2021-11-09 13:29:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636464560000|2021-11-09 13:29:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636464570000|2021-11-09 13:29:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636464580000|2021-11-09 13:29:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636464590000|2021-11-09 13:29:50|1056.9|1051.9|1057.4|1052.4|1057.4|1052.4|1056.9|1051.9|4
1636464600000|2021-11-09 13:30:00|1057.3|1052.3|1057.1|1052.1|1057.4|1052.4|1057|1052|6
1636464610000|2021-11-09 13:30:10|1057.2|1052.2|1058.8|1053.8|1058.9|1053.9|1057.2|1052.2|19
1636464620000|2021-11-09 13:30:20|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636464630000|2021-11-09 13:30:30|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|10
1636464640000|2021-11-09 13:30:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|5
1636464650000|2021-11-09 13:30:50|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1636464660000|2021-11-09 13:31:00|1059.4|1054.4|1060|1055|1060|1055|1059.4|1054.4|4
1636464670000|2021-11-09 13:31:10|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.7|1054.7|14
1636464680000|2021-11-09 13:31:20|1059.7|1054.7|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|15
1636464690000|2021-11-09 13:31:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1636464700000|2021-11-09 13:31:40|1059.9|1054.9|1060|1055|1060.1|1055.1|1059.9|1054.9|3
1636464710000|2021-11-09 13:31:50|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1636464720000|2021-11-09 13:32:00|1060|1055|1061.6|1056.6|1061.6|1056.6|1060|1055|12
1636464730000|2021-11-09 13:32:10|1061.5|1056.5|1062.3|1057.3|1062.4|1057.4|1061.5|1056.5|17
1636464740000|2021-11-09 13:32:20|1062.2|1057.2|1062.4|1057.4|1062.5|1057.5|1062.2|1057.2|15
1636464750000|2021-11-09 13:32:30|1062.7|1057.7|1062.3|1057.3|1062.7|1057.7|1062.3|1057.3|5
1636464760000|2021-11-09 13:32:40|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636464770000|2021-11-09 13:32:50|1062.4|1057.4|1062.1|1057.1|1062.4|1057.4|1062|1057|12
1636464780000|2021-11-09 13:33:00|1062|1057|1061.9|1056.9|1062.3|1057.3|1061.9|1056.9|14
1636464790000|2021-11-09 13:33:10|1062|1057|1062.3|1057.3|1062.3|1057.3|1062|1057|10
1636464800000|2021-11-09 13:33:20|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|4
1636464810000|2021-11-09 13:33:30|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1636464820000|2021-11-09 13:33:40|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|2
1636464830000|2021-11-09 13:33:50|1062.3|1057.3|1061.9|1056.9|1062.4|1057.4|1061.9|1056.9|7
1636464840000|2021-11-09 13:34:00|1061.8|1056.8|1060.7|1055.7|1061.8|1056.8|1060.6|1055.6|14
1636464850000|2021-11-09 13:34:10|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.2|1055.2|14
1636464860000|2021-11-09 13:34:20|1060.5|1055.5|1060.2|1055.2|1060.8|1055.8|1060.2|1055.2|11
1636464870000|2021-11-09 13:34:30|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|16
1636464880000|2021-11-09 13:34:40|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|8
1636464890000|2021-11-09 13:34:50|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|5
1636464900000|2021-11-09 13:35:00|1059.9|1054.9|1060.6|1055.6|1060.6|1055.6|1059.8|1054.8|8
1636464910000|2021-11-09 13:35:10|1060.7|1055.7|1061.5|1056.5|1061.5|1056.5|1060.6|1055.6|9
1636464920000|2021-11-09 13:35:20|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1636464930000|2021-11-09 13:35:30|1061.1|1056.1|1060.5|1055.5|1061.1|1056.1|1060.5|1055.5|11
1636464940000|2021-11-09 13:35:40|1060.4|1055.4|1059.6|1054.6|1060.4|1055.4|1059.6|1054.6|12
1636464950000|2021-11-09 13:35:50|1059.7|1054.7|1058.9|1053.9|1059.7|1054.7|1058.7|1053.7|12
1636464960000|2021-11-09 13:36:00|1058.8|1053.8|1059.5|1054.5|1059.8|1054.8|1058.8|1053.8|12
1636464970000|2021-11-09 13:36:10|1059.6|1054.6|1058.9|1053.9|1059.6|1054.6|1058.9|1053.9|15
1636464980000|2021-11-09 13:36:20|1059|1054|1059.7|1054.7|1059.7|1054.7|1058.9|1053.9|8
1636464990000|2021-11-09 13:36:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636465000000|2021-11-09 13:36:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1636465010000|2021-11-09 13:36:50|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|9
1636465020000|2021-11-09 13:37:00|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|4
1636465030000|2021-11-09 13:37:10|1059.1|1054.1|1058.7|1053.7|1059.1|1054.1|1058.7|1053.7|5
1636465040000|2021-11-09 13:37:20|1058.6|1053.6|1058.5|1053.5|1058.7|1053.7|1058.3|1053.3|6
1636465050000|2021-11-09 13:37:30|1058.4|1053.4|1058.7|1053.7|1058.7|1053.7|1058.1|1053.1|12
1636465060000|2021-11-09 13:37:40|1058.5|1053.5|1058.7|1053.7|1058.8|1053.8|1058.5|1053.5|3
1636465070000|2021-11-09 13:37:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|7
1636465080000|2021-11-09 13:38:00|1058.7|1053.7|1059.4|1054.4|1059.5|1054.5|1058.7|1053.7|7
1636465090000|2021-11-09 13:38:10|1059.5|1054.5|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|6
1636465100000|2021-11-09 13:38:20|1059.7|1054.7|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|5
1636465110000|2021-11-09 13:38:30|1060.2|1055.2|1059.9|1054.9|1060.3|1055.3|1059.9|1054.9|6
1636465120000|2021-11-09 13:38:40|1060|1055|1059.9|1054.9|1060|1055|1059.7|1054.7|5
1636465130000|2021-11-09 13:38:50|1060|1055|1060.2|1055.2|1060.3|1055.3|1060|1055|7
1636465140000|2021-11-09 13:39:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1636465150000|2021-11-09 13:39:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|7
1636465160000|2021-11-09 13:39:20|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|4
1636465170000|2021-11-09 13:39:30|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|5
1636465180000|2021-11-09 13:39:40|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|3
1636465200000|2021-11-09 13:40:00|1060.2|1055.2|1060.6|1055.6|1060.6|1055.6|1060.2|1055.2|5
1636465210000|2021-11-09 13:40:10|1060.5|1055.5|1060|1055|1060.6|1055.6|1059.8|1054.8|8
1636465220000|2021-11-09 13:40:20|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|4
1636465230000|2021-11-09 13:40:30|1059.7|1054.7|1058.9|1053.9|1059.8|1054.8|1058.9|1053.9|12
1636465240000|2021-11-09 13:40:40|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1636465260000|2021-11-09 13:41:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1636465270000|2021-11-09 13:41:10|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|8
1636465280000|2021-11-09 13:41:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1636465290000|2021-11-09 13:41:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1636465300000|2021-11-09 13:41:40|1058.8|1053.8|1059.2|1054.2|1059.2|1054.2|1058.8|1053.8|8
1636465310000|2021-11-09 13:41:50|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|3
1636465320000|2021-11-09 13:42:00|1059|1054|1059.6|1054.6|1059.6|1054.6|1059|1054|6
1636465330000|2021-11-09 13:42:10|1059.8|1054.8|1060.4|1055.4|1060.4|1055.4|1059.8|1054.8|6
1636465340000|2021-11-09 13:42:20|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.2|1055.2|6
1636465350000|2021-11-09 13:42:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636465360000|2021-11-09 13:42:40|1060.3|1055.3|1059.8|1054.8|1060.3|1055.3|1059.7|1054.7|8
1636465370000|2021-11-09 13:42:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|9
1636465380000|2021-11-09 13:43:00|1059.8|1054.8|1060.4|1055.4|1060.6|1055.6|1059.8|1054.8|14
1636465390000|2021-11-09 13:43:10|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636465400000|2021-11-09 13:43:20|1060.8|1055.8|1061.3|1056.3|1061.5|1056.5|1060.8|1055.8|12
1636465410000|2021-11-09 13:43:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|3
1636465440000|2021-11-09 13:44:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636465450000|2021-11-09 13:44:10|1061.8|1056.8|1062|1057|1062.1|1057.1|1061.8|1056.8|6
1636465460000|2021-11-09 13:44:20|1062.1|1057.1|1062.9|1057.9|1062.9|1057.9|1062.1|1057.1|7
1636465470000|2021-11-09 13:44:30|1063.1|1058.1|1062.9|1057.9|1063.1|1058.1|1062.8|1057.8|5
1636465480000|2021-11-09 13:44:40|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|6
1636465490000|2021-11-09 13:44:50|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636465500000|2021-11-09 13:45:00|1063|1058|1063|1058|1063.1|1058.1|1062.4|1057.4|16
1636465510000|2021-11-09 13:45:10|1062.9|1057.9|1063.2|1058.2|1063.2|1058.2|1062.9|1057.9|8
1636465520000|2021-11-09 13:45:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|6
1636465530000|2021-11-09 13:45:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1636465540000|2021-11-09 13:45:40|1063.5|1058.5|1064|1059|1064.2|1059.2|1063.5|1058.5|17
1636465550000|2021-11-09 13:45:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1636465560000|2021-11-09 13:46:00|1064.2|1059.2|1064.4|1059.4|1064.5|1059.5|1064.2|1059.2|11
1636465570000|2021-11-09 13:46:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|8
1636465580000|2021-11-09 13:46:20|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1636465590000|2021-11-09 13:46:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636465600000|2021-11-09 13:46:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|9
1636465610000|2021-11-09 13:46:50|1064.5|1059.5|1065.2|1060.2|1065.2|1060.2|1064.5|1059.5|8
1636465620000|2021-11-09 13:47:00|1064.5|1059.5|1063.9|1058.9|1064.5|1059.5|1063.7|1058.7|11
1636465630000|2021-11-09 13:47:10|1064.1|1059.1|1064.5|1059.5|1064.6|1059.6|1064.1|1059.1|8
1636465640000|2021-11-09 13:47:20|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1636465650000|2021-11-09 13:47:30|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|8
1636465660000|2021-11-09 13:47:40|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1636465670000|2021-11-09 13:47:50|1064.5|1059.5|1064.3|1059.3|1064.7|1059.7|1064.2|1059.2|11
1636465680000|2021-11-09 13:48:00|1064.2|1059.2|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|4
1636465690000|2021-11-09 13:48:10|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1636465700000|2021-11-09 13:48:20|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|9
1636465710000|2021-11-09 13:48:30|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|9
1636465720000|2021-11-09 13:48:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1636465730000|2021-11-09 13:48:50|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1636465740000|2021-11-09 13:49:00|1064.2|1059.2|1063.8|1058.8|1064.3|1059.3|1063.8|1058.8|11
1636465750000|2021-11-09 13:49:10|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|3
1636465760000|2021-11-09 13:49:20|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1636465770000|2021-11-09 13:49:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1636465780000|2021-11-09 13:49:40|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.9|1058.9|10
1636465790000|2021-11-09 13:49:50|1064.1|1059.1|1065|1060|1065.2|1060.2|1064.1|1059.1|15
1636465800000|2021-11-09 13:50:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.9|1059.9|4
1636465810000|2021-11-09 13:50:10|1065.1|1060.1|1065.2|1060.2|1065.5|1060.5|1065.1|1060.1|13
1636465820000|2021-11-09 13:50:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|8
1636465830000|2021-11-09 13:50:30|1065.3|1060.3|1064.9|1059.9|1065.3|1060.3|1064.9|1059.9|4
1636465840000|2021-11-09 13:50:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|10
1636465850000|2021-11-09 13:50:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1636465860000|2021-11-09 13:51:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636465870000|2021-11-09 13:51:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|7
1636465880000|2021-11-09 13:51:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1636465890000|2021-11-09 13:51:30|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|6
1636465900000|2021-11-09 13:51:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1636465910000|2021-11-09 13:51:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1636465920000|2021-11-09 13:52:00|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.2|1059.2|9
1636465940000|2021-11-09 13:52:20|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|9
1636465950000|2021-11-09 13:52:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|8
1636465960000|2021-11-09 13:52:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636465970000|2021-11-09 13:52:50|1063.8|1058.8|1063.1|1058.1|1063.8|1058.8|1063.1|1058.1|6
1636465980000|2021-11-09 13:53:00|1063|1058|1062.7|1057.7|1063|1058|1062.6|1057.6|6
1636465990000|2021-11-09 13:53:10|1062.3|1057.3|1062.6|1057.6|1062.6|1057.6|1062.3|1057.3|5
1636466000000|2021-11-09 13:53:20|1063.3|1058.3|1063.3|1058.3|1063.6|1058.6|1063.3|1058.3|4
1636466010000|2021-11-09 13:53:30|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|2
1636466020000|2021-11-09 13:53:40|1062.9|1057.9|1062.6|1057.6|1063|1058|1062.6|1057.6|5
1636466030000|2021-11-09 13:53:50|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|6
1636466040000|2021-11-09 13:54:00|1062.7|1057.7|1063.1|1058.1|1063.1|1058.1|1062.7|1057.7|9
1636466050000|2021-11-09 13:54:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636466060000|2021-11-09 13:54:20|1063.4|1058.4|1064.5|1059.5|1064.5|1059.5|1063.4|1058.4|13
1636466070000|2021-11-09 13:54:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1636466080000|2021-11-09 13:54:40|1064.5|1059.5|1064.1|1059.1|1064.7|1059.7|1064|1059|20
1636466090000|2021-11-09 13:54:50|1064|1059|1063.1|1058.1|1064.1|1059.1|1063.1|1058.1|17
1636466100000|2021-11-09 13:55:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1636466110000|2021-11-09 13:55:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636466120000|2021-11-09 13:55:20|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636466130000|2021-11-09 13:55:30|1062.2|1057.2|1063.3|1058.3|1063.3|1058.3|1062.2|1057.2|3
1636466140000|2021-11-09 13:55:40|1063.4|1058.4|1064.1|1059.1|1064.1|1059.1|1063.4|1058.4|5
1636466150000|2021-11-09 13:55:50|1064.3|1059.3|1063.5|1058.5|1064.5|1059.5|1063.5|1058.5|4
1636466160000|2021-11-09 13:56:00|1063|1058|1063|1058|1063.1|1058.1|1063|1058|5
1636466170000|2021-11-09 13:56:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636466180000|2021-11-09 13:56:20|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|9
1636466190000|2021-11-09 13:56:30|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|4
1636466200000|2021-11-09 13:56:40|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|7
1636466210000|2021-11-09 13:56:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1636466220000|2021-11-09 13:57:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|13
1636466230000|2021-11-09 13:57:10|1063.8|1058.8|1064|1059|1064.1|1059.1|1063.8|1058.8|7
1636466240000|2021-11-09 13:57:20|1064.1|1059.1|1064.4|1059.4|1064.5|1059.5|1064|1059|23
1636466250000|2021-11-09 13:57:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636466260000|2021-11-09 13:57:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636466270000|2021-11-09 13:57:50|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|12
1636466280000|2021-11-09 13:58:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636466290000|2021-11-09 13:58:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1636466300000|2021-11-09 13:58:20|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|7
1636466310000|2021-11-09 13:58:30|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|5
1636466320000|2021-11-09 13:58:40|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|3
1636466330000|2021-11-09 13:58:50|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|3
1636466340000|2021-11-09 13:59:00|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|15
1636466350000|2021-11-09 13:59:10|1063.7|1058.7|1063.1|1058.1|1063.7|1058.7|1063.1|1058.1|3
1636466360000|2021-11-09 13:59:20|1063.2|1058.2|1062.9|1057.9|1063.4|1058.4|1062.9|1057.9|6
1636466380000|2021-11-09 13:59:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636466390000|2021-11-09 13:59:50|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.8|1057.8|5
1636466400000|2021-11-09 14:00:00|1063|1058|1062.5|1057.5|1063|1058|1062.3|1057.3|14
1636466410000|2021-11-09 14:00:10|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636466420000|2021-11-09 14:00:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|4
1636466430000|2021-11-09 14:00:30|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1636466440000|2021-11-09 14:00:40|1062.3|1057.3|1062.7|1057.7|1062.7|1057.7|1062.3|1057.3|8
1636466450000|2021-11-09 14:00:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|9
1636466460000|2021-11-09 14:01:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636466470000|2021-11-09 14:01:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|5
1636466480000|2021-11-09 14:01:20|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|13
1636466490000|2021-11-09 14:01:30|1064.1|1059.1|1063.9|1058.9|1064.2|1059.2|1063.9|1058.9|19
1636466500000|2021-11-09 14:01:40|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|9
1636466510000|2021-11-09 14:01:50|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|4
1636466520000|2021-11-09 14:02:00|1063.3|1058.3|1062.1|1057.1|1063.3|1058.3|1062.1|1057.1|12
1636466530000|2021-11-09 14:02:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|12
1636466540000|2021-11-09 14:02:20|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636466550000|2021-11-09 14:02:30|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.8|1056.8|5
1636466560000|2021-11-09 14:02:40|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.6|1056.6|7
1636466570000|2021-11-09 14:02:50|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636466580000|2021-11-09 14:03:00|1061.5|1056.5|1061.5|1056.5|1061.7|1056.7|1061.4|1056.4|12
1636466590000|2021-11-09 14:03:10|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.5|1056.5|4
1636466600000|2021-11-09 14:03:20|1061.8|1056.8|1061.6|1056.6|1061.9|1056.9|1061.6|1056.6|4
1636466610000|2021-11-09 14:03:30|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1636466620000|2021-11-09 14:03:40|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|3
1636466630000|2021-11-09 14:03:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636466640000|2021-11-09 14:04:00|1062.8|1057.8|1062.9|1057.9|1063|1058|1062.8|1057.8|3
1636466650000|2021-11-09 14:04:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1636466660000|2021-11-09 14:04:20|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.7|1057.7|7
1636466670000|2021-11-09 14:04:30|1063.2|1058.2|1063|1058|1063.2|1058.2|1062.9|1057.9|6
1636466680000|2021-11-09 14:04:40|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|6
1636466690000|2021-11-09 14:04:50|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|11
1636466700000|2021-11-09 14:05:00|1063.4|1058.4|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|6
1636466710000|2021-11-09 14:05:10|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|7
1636466720000|2021-11-09 14:05:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|10
1636466730000|2021-11-09 14:05:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636466740000|2021-11-09 14:05:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1636466750000|2021-11-09 14:05:50|1063|1058|1062.7|1057.7|1063|1058|1062.6|1057.6|5
1636466760000|2021-11-09 14:06:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|9
1636466770000|2021-11-09 14:06:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|5
1636466780000|2021-11-09 14:06:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636466790000|2021-11-09 14:06:30|1062.5|1057.5|1061.9|1056.9|1062.5|1057.5|1061.9|1056.9|7
1636466800000|2021-11-09 14:06:40|1061.8|1056.8|1061.6|1056.6|1061.9|1056.9|1061.6|1056.6|11
1636466810000|2021-11-09 14:06:50|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|18
1636466820000|2021-11-09 14:07:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|6
1636466830000|2021-11-09 14:07:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|4
1636466840000|2021-11-09 14:07:20|1061.9|1056.9|1062.2|1057.2|1062.2|1057.2|1061.8|1056.8|6
1636466850000|2021-11-09 14:07:30|1062.4|1057.4|1062.7|1057.7|1062.8|1057.8|1062.4|1057.4|9
1636466860000|2021-11-09 14:07:40|1062.6|1057.6|1062.2|1057.2|1062.6|1057.6|1062.2|1057.2|7
1636466870000|2021-11-09 14:07:50|1062.1|1057.1|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|2
1636466880000|2021-11-09 14:08:00|1062.3|1057.3|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|4
1636466890000|2021-11-09 14:08:10|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|4
1636466900000|2021-11-09 14:08:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636466910000|2021-11-09 14:08:30|1062.4|1057.4|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|4
1636466920000|2021-11-09 14:08:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|5
1636466930000|2021-11-09 14:08:50|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1636466940000|2021-11-09 14:09:00|1062.5|1057.5|1062.7|1057.7|1062.9|1057.9|1062.5|1057.5|8
1636466950000|2021-11-09 14:09:10|1062.2|1057.2|1061.9|1056.9|1062.3|1057.3|1061.9|1056.9|5
1636466960000|2021-11-09 14:09:20|1062|1057|1062.1|1057.1|1062.2|1057.2|1062|1057|8
1636466970000|2021-11-09 14:09:30|1062.2|1057.2|1061.9|1056.9|1062.2|1057.2|1061.9|1056.9|6
1636466980000|2021-11-09 14:09:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1636466990000|2021-11-09 14:09:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1636467000000|2021-11-09 14:10:00|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|3
1636467010000|2021-11-09 14:10:10|1061.5|1056.5|1061|1056|1061.5|1056.5|1061|1056|7
1636467020000|2021-11-09 14:10:20|1061.1|1056.1|1061.5|1056.5|1061.5|1056.5|1061.1|1056.1|11
1636467030000|2021-11-09 14:10:30|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|4
1636467040000|2021-11-09 14:10:40|1061.2|1056.2|1060.8|1055.8|1061.3|1056.3|1060.8|1055.8|5
1636467050000|2021-11-09 14:10:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636467060000|2021-11-09 14:11:00|1061|1056|1060.8|1055.8|1061|1056|1060.7|1055.7|5
1636467070000|2021-11-09 14:11:10|1060.9|1055.9|1061.2|1056.2|1061.2|1056.2|1060.9|1055.9|6
1636467080000|2021-11-09 14:11:20|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.2|1056.2|7
1636467090000|2021-11-09 14:11:30|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|5
1636467100000|2021-11-09 14:11:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1636467110000|2021-11-09 14:11:50|1062.1|1057.1|1060.7|1055.7|1062.1|1057.1|1060.7|1055.7|16
1636467120000|2021-11-09 14:12:00|1060.8|1055.8|1061|1056|1061|1056|1060.7|1055.7|5
1636467130000|2021-11-09 14:12:10|1060.8|1055.8|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|4
1636467140000|2021-11-09 14:12:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636467150000|2021-11-09 14:12:30|1061.3|1056.3|1061.4|1056.4|1061.6|1056.6|1061.3|1056.3|7
1636467160000|2021-11-09 14:12:40|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|5
1636467170000|2021-11-09 14:12:50|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.4|1056.4|4
1636467180000|2021-11-09 14:13:00|1061.7|1056.7|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|3
1636467190000|2021-11-09 14:13:10|1061.7|1056.7|1061.8|1056.8|1062|1057|1061.7|1056.7|5
1636467200000|2021-11-09 14:13:20|1061.7|1056.7|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|2
1636467210000|2021-11-09 14:13:30|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|7
1636467220000|2021-11-09 14:13:40|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|10
1636467240000|2021-11-09 14:14:00|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1636467250000|2021-11-09 14:14:10|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1636467270000|2021-11-09 14:14:30|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|6
1636467280000|2021-11-09 14:14:40|1061.6|1056.6|1061.3|1056.3|1061.6|1056.6|1061.3|1056.3|2
1636467290000|2021-11-09 14:14:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636467300000|2021-11-09 14:15:00|1061.3|1056.3|1060.8|1055.8|1061.3|1056.3|1060.8|1055.8|4
1636467310000|2021-11-09 14:15:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1636467320000|2021-11-09 14:15:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|5
1636467330000|2021-11-09 14:15:30|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1636467340000|2021-11-09 14:15:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636467350000|2021-11-09 14:15:50|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|5
1636467360000|2021-11-09 14:16:00|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|6
1636467370000|2021-11-09 14:16:10|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|6
1636467380000|2021-11-09 14:16:20|1060.9|1055.9|1061|1056|1061|1056|1060.7|1055.7|8
1636467390000|2021-11-09 14:16:30|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|7
1636467400000|2021-11-09 14:16:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061|1056|4
1636467410000|2021-11-09 14:16:50|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1636467420000|2021-11-09 14:17:00|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.4|1056.4|10
1636467430000|2021-11-09 14:17:10|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|3
1636467440000|2021-11-09 14:17:20|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|11
1636467450000|2021-11-09 14:17:30|1062|1057|1062.6|1057.6|1062.6|1057.6|1062|1057|6
1636467460000|2021-11-09 14:17:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636467480000|2021-11-09 14:18:00|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1636467490000|2021-11-09 14:18:10|1062.9|1057.9|1063.3|1058.3|1063.3|1058.3|1062.8|1057.8|12
1636467500000|2021-11-09 14:18:20|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|6
1636467510000|2021-11-09 14:18:30|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|3
1636467520000|2021-11-09 14:18:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|5
1636467530000|2021-11-09 14:18:50|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|6
1636467540000|2021-11-09 14:19:00|1064|1059|1064.2|1059.2|1064.3|1059.3|1064|1059|6
1636467550000|2021-11-09 14:19:10|1064.3|1059.3|1064.5|1059.5|1064.7|1059.7|1064.3|1059.3|9
1636467560000|2021-11-09 14:19:20|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|7
1636467570000|2021-11-09 14:19:30|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|9
1636467580000|2021-11-09 14:19:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|5
1636467590000|2021-11-09 14:19:50|1064.5|1059.5|1063.9|1058.9|1064.5|1059.5|1063.9|1058.9|10
1636467600000|2021-11-09 14:20:00|1063.8|1058.8|1063.5|1058.5|1063.8|1058.8|1063.3|1058.3|5
1636467610000|2021-11-09 14:20:10|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|4
1636467620000|2021-11-09 14:20:20|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1636467630000|2021-11-09 14:20:30|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1636467640000|2021-11-09 14:20:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636467660000|2021-11-09 14:21:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|10
1636467690000|2021-11-09 14:21:30|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|9
1636467700000|2021-11-09 14:21:40|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|4
1636467710000|2021-11-09 14:21:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1636467720000|2021-11-09 14:22:00|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1636467730000|2021-11-09 14:22:10|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1636467740000|2021-11-09 14:22:20|1064|1059|1064|1059|1064.1|1059.1|1064|1059|5
1636467750000|2021-11-09 14:22:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1636467760000|2021-11-09 14:22:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|9
1636467770000|2021-11-09 14:22:50|1064|1059|1063.6|1058.6|1064.1|1059.1|1063.6|1058.6|6
1636467780000|2021-11-09 14:23:00|1063.7|1058.7|1063.1|1058.1|1063.7|1058.7|1063.1|1058.1|9
1636467790000|2021-11-09 14:23:10|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1636467800000|2021-11-09 14:23:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636467810000|2021-11-09 14:23:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636467830000|2021-11-09 14:23:50|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1636467840000|2021-11-09 14:24:00|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|7
1636467850000|2021-11-09 14:24:10|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|8
1636467860000|2021-11-09 14:24:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636467870000|2021-11-09 14:24:30|1063.7|1058.7|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|2
1636467880000|2021-11-09 14:24:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636467890000|2021-11-09 14:24:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636467910000|2021-11-09 14:25:10|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|3
1636467920000|2021-11-09 14:25:20|1063.1|1058.1|1062.7|1057.7|1063.2|1058.2|1062.7|1057.7|4
1636467930000|2021-11-09 14:25:30|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636467940000|2021-11-09 14:25:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636467950000|2021-11-09 14:25:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636467960000|2021-11-09 14:26:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1636467970000|2021-11-09 14:26:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|13
1636467980000|2021-11-09 14:26:20|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|7
1636467990000|2021-11-09 14:26:30|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|9
1636468000000|2021-11-09 14:26:40|1062.3|1057.3|1062.7|1057.7|1062.7|1057.7|1062.3|1057.3|7
1636468010000|2021-11-09 14:26:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636468020000|2021-11-09 14:27:00|1062.8|1057.8|1063.1|1058.1|1063.4|1058.4|1062.8|1057.8|8
1636468030000|2021-11-09 14:27:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636468050000|2021-11-09 14:27:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636468070000|2021-11-09 14:27:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1636468080000|2021-11-09 14:28:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636468090000|2021-11-09 14:28:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|6
1636468100000|2021-11-09 14:28:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1636468110000|2021-11-09 14:28:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1636468130000|2021-11-09 14:28:50|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1636468140000|2021-11-09 14:29:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|6
1636468150000|2021-11-09 14:29:10|1062.9|1057.9|1063|1058|1063|1058|1062.8|1057.8|8
1636468180000|2021-11-09 14:29:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636468190000|2021-11-09 14:29:50|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1636468200000|2021-11-09 14:30:00|1062.8|1057.8|1062.7|1057.7|1063.1|1058.1|1062.6|1057.6|17
1636468210000|2021-11-09 14:30:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|7
1636468220000|2021-11-09 14:30:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636468230000|2021-11-09 14:30:30|1063|1058|1062.7|1057.7|1063|1058|1062.7|1057.7|6
1636468240000|2021-11-09 14:30:40|1062.6|1057.6|1063|1058|1063|1058|1062.6|1057.6|20
1636468250000|2021-11-09 14:30:50|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063|1058|9
1636468260000|2021-11-09 14:31:00|1063.2|1058.2|1063|1058|1063.3|1058.3|1063|1058|6
1636468270000|2021-11-09 14:31:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1636468280000|2021-11-09 14:31:20|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|9
1636468290000|2021-11-09 14:31:30|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|15
1636468300000|2021-11-09 14:31:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636468310000|2021-11-09 14:31:50|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636468320000|2021-11-09 14:32:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1636468330000|2021-11-09 14:32:10|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|4
1636468340000|2021-11-09 14:32:20|1063|1058|1063.3|1058.3|1063.3|1058.3|1063|1058|5
1636468350000|2021-11-09 14:32:30|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|5
1636468360000|2021-11-09 14:32:40|1063|1058|1063.2|1058.2|1063.3|1058.3|1063|1058|9
1636468370000|2021-11-09 14:32:50|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|7
1636468380000|2021-11-09 14:33:00|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|9
1636468390000|2021-11-09 14:33:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1636468400000|2021-11-09 14:33:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636468410000|2021-11-09 14:33:30|1063.3|1058.3|1063|1058|1063.3|1058.3|1063|1058|11
1636468420000|2021-11-09 14:33:40|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|10
1636468430000|2021-11-09 14:33:50|1062.9|1057.9|1062.5|1057.5|1062.9|1057.9|1062.5|1057.5|5
1636468440000|2021-11-09 14:34:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|10
1636468450000|2021-11-09 14:34:10|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|12
1636468470000|2021-11-09 14:34:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636468480000|2021-11-09 14:34:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1636468490000|2021-11-09 14:34:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|7
1636468500000|2021-11-09 14:35:00|1062.4|1057.4|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|16
1636468510000|2021-11-09 14:35:10|1062.3|1057.3|1062.6|1057.6|1062.7|1057.7|1062.3|1057.3|7
1636468520000|2021-11-09 14:35:20|1062.7|1057.7|1062.8|1057.8|1063|1058|1062.6|1057.6|12
1636468530000|2021-11-09 14:35:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|15
1636468540000|2021-11-09 14:35:40|1063|1058|1063.2|1058.2|1063.2|1058.2|1062.9|1057.9|17
1636468550000|2021-11-09 14:35:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|6
1636468560000|2021-11-09 14:36:00|1063.3|1058.3|1063.7|1058.7|1063.7|1058.7|1063.3|1058.3|14
1636468570000|2021-11-09 14:36:10|1063.8|1058.8|1064.5|1059.5|1064.5|1059.5|1063.7|1058.7|23
1636468580000|2021-11-09 14:36:20|1064.6|1059.6|1065|1060|1065|1060|1064.6|1059.6|10
1636468590000|2021-11-09 14:36:30|1065.1|1060.1|1066.3|1061.3|1066.3|1061.3|1065|1060|17
1636468600000|2021-11-09 14:36:40|1066.4|1061.4|1065.3|1060.3|1066.4|1061.4|1065.2|1060.2|11
1636468610000|2021-11-09 14:36:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636468620000|2021-11-09 14:37:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|11
1636468630000|2021-11-09 14:37:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|5
1636468640000|2021-11-09 14:37:20|1065.3|1060.3|1064.8|1059.8|1065.3|1060.3|1064.7|1059.7|6
1636468650000|2021-11-09 14:37:30|1064.7|1059.7|1065.2|1060.2|1065.2|1060.2|1064.7|1059.7|9
1636468660000|2021-11-09 14:37:40|1065.3|1060.3|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|9
1636468670000|2021-11-09 14:37:50|1065.6|1060.6|1065.9|1060.9|1066|1061|1065.6|1060.6|11
1636468680000|2021-11-09 14:38:00|1065.8|1060.8|1066|1061|1066|1061|1065.8|1060.8|11
1636468690000|2021-11-09 14:38:10|1066.1|1061.1|1066.4|1061.4|1066.5|1061.5|1066.1|1061.1|10
1636468700000|2021-11-09 14:38:20|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066|1061|9
1636468710000|2021-11-09 14:38:30|1065.9|1060.9|1065.3|1060.3|1066|1061|1065.3|1060.3|9
1636468720000|2021-11-09 14:38:40|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|7
1636468730000|2021-11-09 14:38:50|1065.1|1060.1|1064.7|1059.7|1065.2|1060.2|1064.7|1059.7|9
1636468740000|2021-11-09 14:39:00|1064.8|1059.8|1065|1060|1065.1|1060.1|1064.8|1059.8|4
1636468750000|2021-11-09 14:39:10|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|8
1636468760000|2021-11-09 14:39:20|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|4
1636468770000|2021-11-09 14:39:30|1065.3|1060.3|1065.8|1060.8|1065.8|1060.8|1065.3|1060.3|10
1636468780000|2021-11-09 14:39:40|1065.9|1060.9|1065.6|1060.6|1066.1|1061.1|1065.6|1060.6|6
1636468790000|2021-11-09 14:39:50|1065.4|1060.4|1065.5|1060.5|1065.9|1060.9|1065.4|1060.4|9
1636468800000|2021-11-09 14:40:00|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.3|1060.3|12
1636468810000|2021-11-09 14:40:10|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|8
1636468820000|2021-11-09 14:40:20|1065.6|1060.6|1065.3|1060.3|1065.6|1060.6|1065.2|1060.2|12
1636468830000|2021-11-09 14:40:30|1065.4|1060.4|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|3
1636468840000|2021-11-09 14:40:40|1065.7|1060.7|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|6
1636468850000|2021-11-09 14:40:50|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|7
1636468860000|2021-11-09 14:41:00|1065.1|1060.1|1065.3|1060.3|1065.4|1060.4|1065.1|1060.1|12
1636468870000|2021-11-09 14:41:10|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|11
1636468880000|2021-11-09 14:41:20|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|11
1636468890000|2021-11-09 14:41:30|1065.5|1060.5|1065.8|1060.8|1065.8|1060.8|1065.5|1060.5|8
1636468900000|2021-11-09 14:41:40|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|5
1636468910000|2021-11-09 14:41:50|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1636468920000|2021-11-09 14:42:00|1065.9|1060.9|1066|1061|1066.1|1061.1|1065.9|1060.9|4
1636468930000|2021-11-09 14:42:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1636468940000|2021-11-09 14:42:20|1066.4|1061.4|1067.1|1062.1|1067.1|1062.1|1066.4|1061.4|11
1636468950000|2021-11-09 14:42:30|1067.2|1062.2|1067.9|1062.9|1068|1063|1067|1062|13
1636468960000|2021-11-09 14:42:40|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|6
1636468970000|2021-11-09 14:42:50|1067.7|1062.7|1067.9|1062.9|1068|1063|1067.7|1062.7|7
1636468980000|2021-11-09 14:43:00|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|3
1636468990000|2021-11-09 14:43:10|1067.5|1062.5|1067.9|1062.9|1067.9|1062.9|1067.4|1062.4|18
1636469000000|2021-11-09 14:43:20|1068|1063|1068.1|1063.1|1068.1|1063.1|1067.9|1062.9|14
1636469010000|2021-11-09 14:43:30|1068|1063|1068|1063|1068.1|1063.1|1068|1063|3
1636469020000|2021-11-09 14:43:40|1068.1|1063.1|1067.6|1062.6|1068.1|1063.1|1067.5|1062.5|16
1636469030000|2021-11-09 14:43:50|1067.7|1062.7|1067.9|1062.9|1068|1063|1067.7|1062.7|9
1636469040000|2021-11-09 14:44:00|1067.8|1062.8|1067.9|1062.9|1068.1|1063.1|1067.7|1062.7|18
1636469050000|2021-11-09 14:44:10|1068|1063|1067.9|1062.9|1068|1063|1067.8|1062.8|8
1636469060000|2021-11-09 14:44:20|1067.2|1062.2|1066.8|1061.8|1067.4|1062.4|1066.8|1061.8|8
1636469070000|2021-11-09 14:44:30|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.8|1061.8|9
1636469080000|2021-11-09 14:44:40|1067|1062|1067.1|1062.1|1067.2|1062.2|1066.9|1061.9|14
1636469090000|2021-11-09 14:44:50|1067|1062|1067.3|1062.3|1067.3|1062.3|1066.8|1061.8|13
1636469100000|2021-11-09 14:45:00|1067.4|1062.4|1067.9|1062.9|1068|1063|1067.3|1062.3|13
1636469110000|2021-11-09 14:45:10|1067.6|1062.6|1067.1|1062.1|1067.6|1062.6|1067.1|1062.1|7
1636469120000|2021-11-09 14:45:20|1067|1062|1066.7|1061.7|1067|1062|1066.7|1061.7|6
1636469130000|2021-11-09 14:45:30|1066.8|1061.8|1066.9|1061.9|1067|1062|1066.7|1061.7|16
1636469140000|2021-11-09 14:45:40|1067|1062|1067.2|1062.2|1067.2|1062.2|1066.8|1061.8|13
1636469150000|2021-11-09 14:45:50|1067.1|1062.1|1067.6|1062.6|1067.6|1062.6|1067.1|1062.1|14
1636469160000|2021-11-09 14:46:00|1067.5|1062.5|1067.2|1062.2|1067.7|1062.7|1067.2|1062.2|15
1636469170000|2021-11-09 14:46:10|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067|1062|7
1636469180000|2021-11-09 14:46:20|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.1|1062.1|5
1636469190000|2021-11-09 14:46:30|1067.1|1062.1|1067.4|1062.4|1067.5|1062.5|1067|1062|10
1636469200000|2021-11-09 14:46:40|1067.3|1062.3|1067|1062|1067.3|1062.3|1067|1062|7
1636469210000|2021-11-09 14:46:50|1067.1|1062.1|1067|1062|1067.1|1062.1|1066.9|1061.9|8
1636469220000|2021-11-09 14:47:00|1066.9|1061.9|1066.6|1061.6|1067|1062|1066.6|1061.6|13
1636469230000|2021-11-09 14:47:10|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|9
1636469240000|2021-11-09 14:47:20|1066.6|1061.6|1066.6|1061.6|1066.8|1061.8|1066.4|1061.4|12
1636469250000|2021-11-09 14:47:30|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|13
1636469260000|2021-11-09 14:47:40|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.3|1061.3|10
1636469270000|2021-11-09 14:47:50|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|3
1636469280000|2021-11-09 14:48:00|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|13
1636469290000|2021-11-09 14:48:10|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|5
1636469300000|2021-11-09 14:48:20|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|9
1636469310000|2021-11-09 14:48:30|1066.7|1061.7|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|8
1636469320000|2021-11-09 14:48:40|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|4
1636469330000|2021-11-09 14:48:50|1067|1062|1067.2|1062.2|1067.2|1062.2|1066.9|1061.9|5
1636469340000|2021-11-09 14:49:00|1067.1|1062.1|1066.3|1061.3|1067.1|1062.1|1066.2|1061.2|18
1636469350000|2021-11-09 14:49:10|1066.4|1061.4|1066.8|1061.8|1066.8|1061.8|1066.4|1061.4|10
1636469360000|2021-11-09 14:49:20|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1636469370000|2021-11-09 14:49:30|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|13
1636469380000|2021-11-09 14:49:40|1066.6|1061.6|1066.3|1061.3|1066.6|1061.6|1066.3|1061.3|4
1636469390000|2021-11-09 14:49:50|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|7
1636469400000|2021-11-09 14:50:00|1066.4|1061.4|1065.7|1060.7|1066.4|1061.4|1065.3|1060.3|23
1636469410000|2021-11-09 14:50:10|1065.8|1060.8|1066|1061|1066.3|1061.3|1065.7|1060.7|19
1636469420000|2021-11-09 14:50:20|1066.1|1061.1|1066.4|1061.4|1066.4|1061.4|1066.1|1061.1|6
1636469430000|2021-11-09 14:50:30|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|13
1636469440000|2021-11-09 14:50:40|1066.4|1061.4|1066.1|1061.1|1066.5|1061.5|1066.1|1061.1|8
1636469450000|2021-11-09 14:50:50|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.7|1060.7|7
1636469460000|2021-11-09 14:51:00|1065.8|1060.8|1066.3|1061.3|1066.3|1061.3|1065.8|1060.8|5
1636469470000|2021-11-09 14:51:10|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|7
1636469480000|2021-11-09 14:51:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|7
1636469490000|2021-11-09 14:51:30|1066|1061|1066|1061|1066.1|1061.1|1065.9|1060.9|10
1636469500000|2021-11-09 14:51:40|1066.1|1061.1|1065.6|1060.6|1066.1|1061.1|1065.6|1060.6|13
1636469510000|2021-11-09 14:51:50|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|8
1636469520000|2021-11-09 14:52:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.4|1060.4|8
1636469530000|2021-11-09 14:52:10|1065.7|1060.7|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|11
1636469540000|2021-11-09 14:52:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|9
1636469550000|2021-11-09 14:52:30|1065.1|1060.1|1064.4|1059.4|1065.1|1060.1|1064.4|1059.4|12
1636469560000|2021-11-09 14:52:40|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1636469570000|2021-11-09 14:52:50|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1636469580000|2021-11-09 14:53:00|1064.3|1059.3|1064.8|1059.8|1065.1|1060.1|1064.1|1059.1|16
1636469590000|2021-11-09 14:53:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|5
1636469600000|2021-11-09 14:53:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636469610000|2021-11-09 14:53:30|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|5
1636469620000|2021-11-09 14:53:40|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|17
1636469630000|2021-11-09 14:53:50|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.9|1058.9|17
1636469640000|2021-11-09 14:54:00|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.7|1058.7|4
1636469650000|2021-11-09 14:54:10|1064.1|1059.1|1063.9|1058.9|1064.2|1059.2|1063.8|1058.8|9
1636469660000|2021-11-09 14:54:20|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|5
1636469670000|2021-11-09 14:54:30|1063.9|1058.9|1064.3|1059.3|1064.3|1059.3|1063.9|1058.9|10
1636469680000|2021-11-09 14:54:40|1064.7|1059.7|1064.5|1059.5|1065|1060|1064.5|1059.5|8
1636469690000|2021-11-09 14:54:50|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|20
1636469700000|2021-11-09 14:55:00|1064.9|1059.9|1065|1060|1065.1|1060.1|1064.3|1059.3|23
1636469710000|2021-11-09 14:55:10|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.8|1059.8|8
1636469720000|2021-11-09 14:55:20|1064.7|1059.7|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|6
1636469730000|2021-11-09 14:55:30|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|6
1636469740000|2021-11-09 14:55:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|14
1636469750000|2021-11-09 14:55:50|1064.9|1059.9|1065|1060|1065.1|1060.1|1064.9|1059.9|14
1636469760000|2021-11-09 14:56:00|1064.7|1059.7|1065|1060|1065.1|1060.1|1064.7|1059.7|25
1636469770000|2021-11-09 14:56:10|1064.9|1059.9|1065.3|1060.3|1065.3|1060.3|1064.9|1059.9|13
1636469780000|2021-11-09 14:56:20|1065.2|1060.2|1065|1060|1065.3|1060.3|1065|1060|9
1636469790000|2021-11-09 14:56:30|1065.2|1060.2|1065|1060|1065.3|1060.3|1065|1060|11
1636469800000|2021-11-09 14:56:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065|1060|8
1636469810000|2021-11-09 14:56:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|10
1636469820000|2021-11-09 14:57:00|1064.6|1059.6|1064.1|1059.1|1064.6|1059.6|1064.1|1059.1|16
1636469830000|2021-11-09 14:57:10|1064|1059|1063.9|1058.9|1064.1|1059.1|1063.8|1058.8|9
1636469840000|2021-11-09 14:57:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|6
1636469850000|2021-11-09 14:57:30|1064|1059|1063.7|1058.7|1064|1059|1063.5|1058.5|12
1636469860000|2021-11-09 14:57:40|1063.6|1058.6|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|8
1636469870000|2021-11-09 14:57:50|1063.5|1058.5|1063.2|1058.2|1063.6|1058.6|1063.2|1058.2|4
1636469880000|2021-11-09 14:58:00|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1062.8|1057.8|26
1636469890000|2021-11-09 14:58:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|24
1636469900000|2021-11-09 14:58:20|1063.3|1058.3|1063.3|1058.3|1063.8|1058.8|1063.3|1058.3|22
1636469910000|2021-11-09 14:58:30|1063.2|1058.2|1063|1058|1063.2|1058.2|1062.8|1057.8|10
1636469920000|2021-11-09 14:58:40|1062.9|1057.9|1063.3|1058.3|1063.3|1058.3|1062.8|1057.8|28
1636469930000|2021-11-09 14:58:50|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|17
1636469940000|2021-11-09 14:59:00|1063.1|1058.1|1062.7|1057.7|1063.1|1058.1|1062.7|1057.7|18
1636469950000|2021-11-09 14:59:10|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|7
1636469960000|2021-11-09 14:59:20|1062.1|1057.1|1062|1057|1062.2|1057.2|1061.9|1056.9|14
1636469970000|2021-11-09 14:59:30|1062.1|1057.1|1062|1057|1062.3|1057.3|1061.9|1056.9|15
1636469980000|2021-11-09 14:59:40|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|11
1636469990000|2021-11-09 14:59:50|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|24
1636470000000|2021-11-09 15:00:00|1062|1057|1061.9|1056.9|1062|1057|1061.8|1056.8|10
1636470010000|2021-11-09 15:00:10|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|15
1636470020000|2021-11-09 15:00:20|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|5
1636470030000|2021-11-09 15:00:30|1062|1057|1062|1057|1062|1057|1061.8|1056.8|12
1636470040000|2021-11-09 15:00:40|1061.9|1056.9|1062|1057|1062.1|1057.1|1061.9|1056.9|15
1636470050000|2021-11-09 15:00:50|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|7
1636470060000|2021-11-09 15:01:00|1061.8|1056.8|1061.5|1056.5|1061.9|1056.9|1061.5|1056.5|13
1636470070000|2021-11-09 15:01:10|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1061.1|1056.1|6
1636470080000|2021-11-09 15:01:20|1061.2|1056.2|1061|1056|1061.3|1056.3|1061|1056|9
1636470090000|2021-11-09 15:01:30|1061.1|1056.1|1060.5|1055.5|1061.1|1056.1|1060.4|1055.4|11
1636470100000|2021-11-09 15:01:40|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|18
1636470110000|2021-11-09 15:01:50|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060.1|1055.1|26
1636470120000|2021-11-09 15:02:00|1060.2|1055.2|1059.2|1054.2|1060.2|1055.2|1059.2|1054.2|35
1636470130000|2021-11-09 15:02:10|1059.1|1054.1|1058.8|1053.8|1059.2|1054.2|1058.7|1053.7|20
1636470140000|2021-11-09 15:02:20|1058.7|1053.7|1058.4|1053.4|1058.8|1053.8|1058.4|1053.4|18
1636470150000|2021-11-09 15:02:30|1058.3|1053.3|1057.8|1052.8|1058.3|1053.3|1057.5|1052.5|16
1636470160000|2021-11-09 15:02:40|1057.9|1052.9|1057.5|1052.5|1058|1053|1057.4|1052.4|11
1636470170000|2021-11-09 15:02:50|1057.4|1052.4|1057|1052|1057.4|1052.4|1057|1052|9
1636470180000|2021-11-09 15:03:00|1056.9|1051.9|1056.3|1051.3|1056.9|1051.9|1056.2|1051.2|19
1636470190000|2021-11-09 15:03:10|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.2|1051.2|11
1636470200000|2021-11-09 15:03:20|1056.3|1051.3|1057|1052|1057.2|1052.2|1056.2|1051.2|30
1636470210000|2021-11-09 15:03:30|1057.1|1052.1|1057.2|1052.2|1057.7|1052.7|1057|1052|17
1636470220000|2021-11-09 15:03:40|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1056.9|1051.9|11
1636470230000|2021-11-09 15:03:50|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|9
1636470240000|2021-11-09 15:04:00|1057.1|1052.1|1057.5|1052.5|1057.7|1052.7|1057.1|1052.1|15
1636470250000|2021-11-09 15:04:10|1057.6|1052.6|1056.5|1051.5|1057.6|1052.6|1056.3|1051.3|17
1636470260000|2021-11-09 15:04:20|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|9
1636470270000|2021-11-09 15:04:30|1056.6|1051.6|1056.1|1051.1|1056.6|1051.6|1056|1051|15
1636470280000|2021-11-09 15:04:40|1056|1051|1055.6|1050.6|1056.1|1051.1|1055.6|1050.6|16
1636470290000|2021-11-09 15:04:50|1055.7|1050.7|1054.9|1049.9|1055.7|1050.7|1054.9|1049.9|21
1636470300000|2021-11-09 15:05:00|1055.1|1050.1|1055.4|1050.4|1055.4|1050.4|1054.4|1049.4|27
1636470310000|2021-11-09 15:05:10|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1054.9|1049.9|15
1636470320000|2021-11-09 15:05:20|1055|1050|1055.4|1050.4|1055.4|1050.4|1054.7|1049.7|27
1636470330000|2021-11-09 15:05:30|1055.3|1050.3|1055.3|1050.3|1055.5|1050.5|1055.2|1050.2|14
1636470340000|2021-11-09 15:05:40|1055.4|1050.4|1054.5|1049.5|1055.4|1050.4|1054.5|1049.5|16
1636470350000|2021-11-09 15:05:50|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.4|1049.4|19
1636470360000|2021-11-09 15:06:00|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1054.1|1049.1|12
1636470370000|2021-11-09 15:06:10|1054.5|1049.5|1054.3|1049.3|1054.8|1049.8|1054.3|1049.3|6
1636470380000|2021-11-09 15:06:20|1054.2|1049.2|1054.5|1049.5|1054.5|1049.5|1054.1|1049.1|16
1636470390000|2021-11-09 15:06:30|1054.4|1049.4|1054.6|1049.6|1054.6|1049.6|1054|1049|19
1636470400000|2021-11-09 15:06:40|1054.5|1049.5|1055.7|1050.7|1055.7|1050.7|1054.3|1049.3|26
1636470410000|2021-11-09 15:06:50|1055.6|1050.6|1055.8|1050.8|1055.9|1050.9|1055.5|1050.5|19
1636470420000|2021-11-09 15:07:00|1055.7|1050.7|1056.2|1051.2|1056.3|1051.3|1055.4|1050.4|15
1636470430000|2021-11-09 15:07:10|1055.9|1050.9|1055.5|1050.5|1056.1|1051.1|1055.5|1050.5|12
1636470440000|2021-11-09 15:07:20|1055.4|1050.4|1054.6|1049.6|1055.4|1050.4|1054.5|1049.5|13
1636470450000|2021-11-09 15:07:30|1054.5|1049.5|1054.9|1049.9|1054.9|1049.9|1054.5|1049.5|2
1636470460000|2021-11-09 15:07:40|1055|1050|1054.6|1049.6|1055|1050|1054.6|1049.6|7
1636470470000|2021-11-09 15:07:50|1054.7|1049.7|1054.9|1049.9|1055|1050|1054.6|1049.6|13
1636470480000|2021-11-09 15:08:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.3|1049.3|9
1636470490000|2021-11-09 15:08:10|1054.5|1049.5|1053.9|1048.9|1054.6|1049.6|1053.8|1048.8|14
1636470500000|2021-11-09 15:08:20|1053.7|1048.7|1053.7|1048.7|1054.2|1049.2|1053.7|1048.7|10
1636470510000|2021-11-09 15:08:30|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.3|1048.3|14
1636470520000|2021-11-09 15:08:40|1053.5|1048.5|1053|1048|1053.6|1048.6|1053|1048|11
1636470530000|2021-11-09 15:08:50|1052.2|1047.2|1052.2|1047.2|1052.4|1047.4|1052|1047|8
1636470540000|2021-11-09 15:09:00|1052.3|1047.3|1052|1047|1052.3|1047.3|1051.8|1046.8|19
1636470550000|2021-11-09 15:09:10|1052.2|1047.2|1051.8|1046.8|1052.2|1047.2|1051.8|1046.8|8
1636470560000|2021-11-09 15:09:20|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.5|1046.5|6
1636470570000|2021-11-09 15:09:30|1051.6|1046.6|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|6
1636470580000|2021-11-09 15:09:40|1051.2|1046.2|1051.2|1046.2|1051.4|1046.4|1051.2|1046.2|5
1636470590000|2021-11-09 15:09:50|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|6
1636470600000|2021-11-09 15:10:00|1051.1|1046.1|1050|1045|1051.2|1046.2|1050|1045|18
1636470610000|2021-11-09 15:10:10|1049.7|1044.7|1050.6|1045.6|1050.7|1045.7|1049.4|1044.4|16
1636470620000|2021-11-09 15:10:20|1050.7|1045.7|1051.1|1046.1|1051.2|1046.2|1050.4|1045.4|28
1636470630000|2021-11-09 15:10:30|1051.3|1046.3|1052.2|1047.2|1052.3|1047.3|1051.3|1046.3|15
1636470640000|2021-11-09 15:10:40|1052.3|1047.3|1052.9|1047.9|1052.9|1047.9|1052|1047|16
1636470650000|2021-11-09 15:10:50|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.6|1047.6|19
1636470660000|2021-11-09 15:11:00|1052.8|1047.8|1053.2|1048.2|1053.2|1048.2|1052.6|1047.6|10
1636470670000|2021-11-09 15:11:10|1053.1|1048.1|1053.4|1048.4|1053.4|1048.4|1053.1|1048.1|3
1636470680000|2021-11-09 15:11:20|1053.5|1048.5|1052.9|1047.9|1053.9|1048.9|1052.9|1047.9|15
1636470690000|2021-11-09 15:11:30|1052.8|1047.8|1053.3|1048.3|1053.3|1048.3|1052.8|1047.8|15
1636470700000|2021-11-09 15:11:40|1053.2|1048.2|1053|1048|1053.5|1048.5|1053|1048|15
1636470710000|2021-11-09 15:11:50|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1052.7|1047.7|6
1636470720000|2021-11-09 15:12:00|1053|1048|1052.9|1047.9|1053|1048|1052.7|1047.7|18
1636470730000|2021-11-09 15:12:10|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|8
1636470740000|2021-11-09 15:12:20|1052.6|1047.6|1051.7|1046.7|1052.6|1047.6|1051.7|1046.7|11
1636470750000|2021-11-09 15:12:30|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|5
1636470760000|2021-11-09 15:12:40|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|2
1636470770000|2021-11-09 15:12:50|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|4
1636470780000|2021-11-09 15:13:00|1051.4|1046.4|1050.5|1045.5|1051.4|1046.4|1050.5|1045.5|7
1636470790000|2021-11-09 15:13:10|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.1|1045.1|6
1636470800000|2021-11-09 15:13:20|1050.1|1045.1|1049.6|1044.6|1050.1|1045.1|1049.6|1044.6|5
1636470810000|2021-11-09 15:13:30|1049.3|1044.3|1050|1045|1050.1|1045.1|1048.9|1043.9|13
1636470820000|2021-11-09 15:13:40|1049.9|1044.9|1050|1045|1050.2|1045.2|1049.9|1044.9|13
1636470830000|2021-11-09 15:13:50|1049.9|1044.9|1050.3|1045.3|1050.3|1045.3|1049.9|1044.9|6
1636470840000|2021-11-09 15:14:00|1050.4|1045.4|1050.6|1045.6|1050.6|1045.6|1050.4|1045.4|3
1636470850000|2021-11-09 15:14:10|1050.5|1045.5|1050.6|1045.6|1050.6|1045.6|1050.5|1045.5|2
1636470860000|2021-11-09 15:14:20|1050.7|1045.7|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|4
1636470870000|2021-11-09 15:14:30|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1050.4|1045.4|6
1636470880000|2021-11-09 15:14:40|1050.9|1045.9|1050.8|1045.8|1051|1046|1050.7|1045.7|6
1636470890000|2021-11-09 15:14:50|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1636470900000|2021-11-09 15:15:00|1051.1|1046.1|1050.6|1045.6|1051.1|1046.1|1050.6|1045.6|6
1636470910000|2021-11-09 15:15:10|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.6|1045.6|8
1636470920000|2021-11-09 15:15:20|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1049.9|1044.9|11
1636470930000|2021-11-09 15:15:30|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|4
1636470940000|2021-11-09 15:15:40|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|10
1636470950000|2021-11-09 15:15:50|1051|1046|1051.2|1046.2|1051.2|1046.2|1051|1046|7
1636470960000|2021-11-09 15:16:00|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051.1|1046.1|10
1636470970000|2021-11-09 15:16:10|1051.1|1046.1|1050.9|1045.9|1051.2|1046.2|1050.8|1045.8|6
1636470980000|2021-11-09 15:16:20|1051|1046|1051.4|1046.4|1051.4|1046.4|1051|1046|7
1636470990000|2021-11-09 15:16:30|1051.3|1046.3|1051.5|1046.5|1051.5|1046.5|1051.2|1046.2|4
1636471000000|2021-11-09 15:16:40|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|4
1636471010000|2021-11-09 15:16:50|1052|1047|1052.8|1047.8|1052.8|1047.8|1052|1047|5
1636471020000|2021-11-09 15:17:00|1052.6|1047.6|1053.4|1048.4|1053.4|1048.4|1052.6|1047.6|13
1636471030000|2021-11-09 15:17:10|1053.5|1048.5|1053.7|1048.7|1053.9|1048.9|1053.3|1048.3|22
1636471040000|2021-11-09 15:17:20|1053.8|1048.8|1053.7|1048.7|1054.3|1049.3|1053.7|1048.7|18
1636471050000|2021-11-09 15:17:30|1053.8|1048.8|1053.7|1048.7|1053.9|1048.9|1053.6|1048.6|18
1636471060000|2021-11-09 15:17:40|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|17
1636471070000|2021-11-09 15:17:50|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|8
1636471080000|2021-11-09 15:18:00|1053.6|1048.6|1053|1048|1053.6|1048.6|1052.8|1047.8|14
1636471090000|2021-11-09 15:18:10|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|6
1636471100000|2021-11-09 15:18:20|1053.1|1048.1|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|8
1636471110000|2021-11-09 15:18:30|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053|1048|10
1636471120000|2021-11-09 15:18:40|1053|1048|1052.6|1047.6|1053.1|1048.1|1052.6|1047.6|10
1636471130000|2021-11-09 15:18:50|1052.5|1047.5|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|4
1636471140000|2021-11-09 15:19:00|1052.3|1047.3|1051.9|1046.9|1052.3|1047.3|1051.8|1046.8|12
1636471150000|2021-11-09 15:19:10|1052.2|1047.2|1052.1|1047.1|1052.5|1047.5|1052.1|1047.1|10
1636471160000|2021-11-09 15:19:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1636471170000|2021-11-09 15:19:30|1051.8|1046.8|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|5
1636471180000|2021-11-09 15:19:40|1051.9|1046.9|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|5
1636471190000|2021-11-09 15:19:50|1052.1|1047.1|1052.4|1047.4|1052.5|1047.5|1052.1|1047.1|5
1636471200000|2021-11-09 15:20:00|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.5|1047.5|3
1636471210000|2021-11-09 15:20:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1636471220000|2021-11-09 15:20:20|1052.6|1047.6|1052.5|1047.5|1052.7|1047.7|1052.4|1047.4|6
1636471230000|2021-11-09 15:20:30|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.2|1047.2|2
1636471240000|2021-11-09 15:20:40|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|9
1636471250000|2021-11-09 15:20:50|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.5|1047.5|6
1636471260000|2021-11-09 15:21:00|1052.5|1047.5|1052.7|1047.7|1053|1048|1052.5|1047.5|10
1636471270000|2021-11-09 15:21:10|1052.6|1047.6|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|10
1636471280000|2021-11-09 15:21:20|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|4
1636471290000|2021-11-09 15:21:30|1053.1|1048.1|1053.3|1048.3|1053.3|1048.3|1053|1048|13
1636471300000|2021-11-09 15:21:40|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|16
1636471310000|2021-11-09 15:21:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|6
1636471320000|2021-11-09 15:22:00|1053.9|1048.9|1053.2|1048.2|1053.9|1048.9|1053.2|1048.2|16
1636471330000|2021-11-09 15:22:10|1053.1|1048.1|1052.2|1047.2|1053.1|1048.1|1052.2|1047.2|8
1636471340000|2021-11-09 15:22:20|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1636471350000|2021-11-09 15:22:30|1052.4|1047.4|1052.2|1047.2|1052.5|1047.5|1052.1|1047.1|6
1636471360000|2021-11-09 15:22:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1636471370000|2021-11-09 15:22:50|1052.2|1047.2|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|18
1636471380000|2021-11-09 15:23:00|1051.9|1046.9|1052.2|1047.2|1052.2|1047.2|1051.7|1046.7|5
1636471390000|2021-11-09 15:23:10|1052.1|1047.1|1052.4|1047.4|1052.5|1047.5|1052.1|1047.1|6
1636471400000|2021-11-09 15:23:20|1052.3|1047.3|1052.3|1047.3|1052.6|1047.6|1052.3|1047.3|9
1636471410000|2021-11-09 15:23:30|1052.4|1047.4|1051.2|1046.2|1052.4|1047.4|1051.2|1046.2|12
1636471420000|2021-11-09 15:23:40|1051|1046|1051.3|1046.3|1051.4|1046.4|1051|1046|7
1636471430000|2021-11-09 15:23:50|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|5
1636471440000|2021-11-09 15:24:00|1051.4|1046.4|1050.9|1045.9|1051.5|1046.5|1050.9|1045.9|6
1636471450000|2021-11-09 15:24:10|1051.4|1046.4|1051.5|1046.5|1051.7|1046.7|1051.3|1046.3|7
1636471460000|2021-11-09 15:24:20|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1636471470000|2021-11-09 15:24:30|1051.2|1046.2|1051.8|1046.8|1051.8|1046.8|1051.2|1046.2|6
1636471480000|2021-11-09 15:24:40|1051.7|1046.7|1051.6|1046.6|1051.8|1046.8|1051.5|1046.5|6
1636471490000|2021-11-09 15:24:50|1051.7|1046.7|1052|1047|1052|1047|1051.7|1046.7|3
1636471500000|2021-11-09 15:25:00|1051.9|1046.9|1051|1046|1051.9|1046.9|1050.7|1045.7|13
1636471510000|2021-11-09 15:25:10|1051.1|1046.1|1051.5|1046.5|1051.5|1046.5|1051.1|1046.1|9
1636471520000|2021-11-09 15:25:20|1051.4|1046.4|1051.3|1046.3|1051.6|1046.6|1051.3|1046.3|11
1636471530000|2021-11-09 15:25:30|1051.4|1046.4|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|7
1636471540000|2021-11-09 15:25:40|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|9
1636471550000|2021-11-09 15:25:50|1051.5|1046.5|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|13
1636471560000|2021-11-09 15:26:00|1051.9|1046.9|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|6
1636471570000|2021-11-09 15:26:10|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1636471580000|2021-11-09 15:26:20|1052|1047|1052|1047|1052.1|1047.1|1052|1047|9
1636471590000|2021-11-09 15:26:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|3
1636471600000|2021-11-09 15:26:40|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1636471610000|2021-11-09 15:26:50|1052.2|1047.2|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|4
1636471620000|2021-11-09 15:27:00|1052.2|1047.2|1053.1|1048.1|1053.1|1048.1|1052|1047|11
1636471630000|2021-11-09 15:27:10|1053|1048|1053.2|1048.2|1053.4|1048.4|1053|1048|11
1636471640000|2021-11-09 15:27:20|1053.3|1048.3|1052.7|1047.7|1053.3|1048.3|1052.7|1047.7|5
1636471650000|2021-11-09 15:27:30|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1636471660000|2021-11-09 15:27:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.4|1047.4|7
1636471670000|2021-11-09 15:27:50|1052.5|1047.5|1052.5|1047.5|1052.7|1047.7|1052.4|1047.4|10
1636471680000|2021-11-09 15:28:00|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.2|1047.2|8
1636471690000|2021-11-09 15:28:10|1051.9|1046.9|1052.6|1047.6|1052.6|1047.6|1051.9|1046.9|13
1636471700000|2021-11-09 15:28:20|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.1|1047.1|9
1636471710000|2021-11-09 15:28:30|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1636471720000|2021-11-09 15:28:40|1051.8|1046.8|1052|1047|1052.1|1047.1|1051.8|1046.8|9
1636471730000|2021-11-09 15:28:50|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|9
1636471740000|2021-11-09 15:29:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.9|1046.9|8
1636471750000|2021-11-09 15:29:10|1052.1|1047.1|1052.7|1047.7|1052.8|1047.8|1052.1|1047.1|6
1636471760000|2021-11-09 15:29:20|1052.9|1047.9|1053.4|1048.4|1053.4|1048.4|1052.9|1047.9|15
1636471770000|2021-11-09 15:29:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1636471780000|2021-11-09 15:29:40|1053.3|1048.3|1053.3|1048.3|1053.5|1048.5|1053.3|1048.3|7
1636471790000|2021-11-09 15:29:50|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1636471800000|2021-11-09 15:30:00|1053.1|1048.1|1053.9|1048.9|1054|1049|1053.1|1048.1|16
1636471810000|2021-11-09 15:30:10|1054|1049|1054.6|1049.6|1054.7|1049.7|1053.9|1048.9|12
1636471820000|2021-11-09 15:30:20|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|13
1636471830000|2021-11-09 15:30:30|1054.8|1049.8|1054.5|1049.5|1054.8|1049.8|1054.5|1049.5|6
1636471840000|2021-11-09 15:30:40|1054.6|1049.6|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|10
1636471850000|2021-11-09 15:30:50|1054.7|1049.7|1054.9|1049.9|1055|1050|1054.6|1049.6|7
1636471860000|2021-11-09 15:31:00|1055|1050|1054.6|1049.6|1055|1050|1054.5|1049.5|6
1636471870000|2021-11-09 15:31:10|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1053.9|1048.9|16
1636471880000|2021-11-09 15:31:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1636471890000|2021-11-09 15:31:30|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|2
1636471900000|2021-11-09 15:31:40|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|5
1636471910000|2021-11-09 15:31:50|1055.1|1050.1|1055|1050|1055.2|1050.2|1054.9|1049.9|6
1636471920000|2021-11-09 15:32:00|1055.1|1050.1|1055|1050|1055.1|1050.1|1054.9|1049.9|8
1636471930000|2021-11-09 15:32:10|1055.1|1050.1|1055.5|1050.5|1055.5|1050.5|1055|1050|11
1636471940000|2021-11-09 15:32:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|4
1636471950000|2021-11-09 15:32:30|1055.6|1050.6|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|5
1636471960000|2021-11-09 15:32:40|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|4
1636471970000|2021-11-09 15:32:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1636471980000|2021-11-09 15:33:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|9
1636471990000|2021-11-09 15:33:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|15
1636472000000|2021-11-09 15:33:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|5
1636472010000|2021-11-09 15:33:30|1056|1051|1056.2|1051.2|1056.2|1051.2|1055.9|1050.9|4
1636472020000|2021-11-09 15:33:40|1056.3|1051.3|1055.9|1050.9|1056.3|1051.3|1055.9|1050.9|6
1636472030000|2021-11-09 15:33:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1636472040000|2021-11-09 15:34:00|1055.7|1050.7|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|8
1636472050000|2021-11-09 15:34:10|1055.8|1050.8|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|3
1636472060000|2021-11-09 15:34:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636472070000|2021-11-09 15:34:30|1055.7|1050.7|1056|1051|1056|1051|1055.7|1050.7|2
1636472080000|2021-11-09 15:34:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1055.9|1050.9|5
1636472090000|2021-11-09 15:34:50|1056.2|1051.2|1056.9|1051.9|1057|1052|1056.1|1051.1|11
1636472100000|2021-11-09 15:35:00|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|6
1636472110000|2021-11-09 15:35:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1636472120000|2021-11-09 15:35:20|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.8|1051.8|13
1636472130000|2021-11-09 15:35:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1636472140000|2021-11-09 15:35:40|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|5
1636472150000|2021-11-09 15:35:50|1056.9|1051.9|1057|1052|1057|1052|1056.8|1051.8|5
1636472160000|2021-11-09 15:36:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636472170000|2021-11-09 15:36:10|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636472180000|2021-11-09 15:36:20|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|5
1636472190000|2021-11-09 15:36:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636472200000|2021-11-09 15:36:40|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|7
1636472210000|2021-11-09 15:36:50|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|12
1636472220000|2021-11-09 15:37:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|4
1636472230000|2021-11-09 15:37:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1636472240000|2021-11-09 15:37:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636472250000|2021-11-09 15:37:30|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1636472270000|2021-11-09 15:37:50|1057.6|1052.6|1057.7|1052.7|1057.8|1052.8|1057.5|1052.5|4
1636472280000|2021-11-09 15:38:00|1057.6|1052.6|1057.2|1052.2|1057.6|1052.6|1057.2|1052.2|4
1636472290000|2021-11-09 15:38:10|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|3
1636472300000|2021-11-09 15:38:20|1056.7|1051.7|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|3
1636472310000|2021-11-09 15:38:30|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|3
1636472320000|2021-11-09 15:38:40|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1636472330000|2021-11-09 15:38:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636472340000|2021-11-09 15:39:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636472350000|2021-11-09 15:39:10|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|7
1636472360000|2021-11-09 15:39:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636472370000|2021-11-09 15:39:30|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|4
1636472380000|2021-11-09 15:39:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636472390000|2021-11-09 15:39:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636472400000|2021-11-09 15:40:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636472410000|2021-11-09 15:40:10|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|3
1636472420000|2021-11-09 15:40:20|1057|1052|1057.5|1052.5|1057.5|1052.5|1057|1052|6
1636472430000|2021-11-09 15:40:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636472440000|2021-11-09 15:40:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636472510000|2021-11-09 15:41:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636472520000|2021-11-09 15:42:00|1057.8|1052.8|1058.3|1053.3|1058.4|1053.4|1057.7|1052.7|7
1636472530000|2021-11-09 15:42:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1636472540000|2021-11-09 15:42:20|1058.3|1053.3|1059|1054|1059.1|1054.1|1058.3|1053.3|14
1636472560000|2021-11-09 15:42:40|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1636472570000|2021-11-09 15:42:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1636472580000|2021-11-09 15:43:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1636472590000|2021-11-09 15:43:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|6
1636472600000|2021-11-09 15:43:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1636472610000|2021-11-09 15:43:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636472620000|2021-11-09 15:43:40|1057.6|1052.6|1057.4|1052.4|1057.7|1052.7|1057.4|1052.4|6
1636472630000|2021-11-09 15:43:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1636472640000|2021-11-09 15:44:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1636472650000|2021-11-09 15:44:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|8
1636472660000|2021-11-09 15:44:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636472670000|2021-11-09 15:44:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636472680000|2021-11-09 15:44:40|1057|1052|1056.4|1051.4|1057.1|1052.1|1056.4|1051.4|7
1636472690000|2021-11-09 15:44:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636472700000|2021-11-09 15:45:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|4
1636472710000|2021-11-09 15:45:10|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.3|1051.3|7
1636472730000|2021-11-09 15:45:30|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1636472740000|2021-11-09 15:45:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1636472750000|2021-11-09 15:45:50|1056.2|1051.2|1055.8|1050.8|1056.2|1051.2|1055.8|1050.8|3
1636472760000|2021-11-09 15:46:00|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1636472770000|2021-11-09 15:46:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636472780000|2021-11-09 15:46:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636472800000|2021-11-09 15:46:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636472810000|2021-11-09 15:46:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636472820000|2021-11-09 15:47:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636472830000|2021-11-09 15:47:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1636472850000|2021-11-09 15:47:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636472860000|2021-11-09 15:47:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|5
1636472870000|2021-11-09 15:47:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1636472880000|2021-11-09 15:48:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|8
1636472890000|2021-11-09 15:48:10|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.1|1050.1|10
1636472900000|2021-11-09 15:48:20|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636472910000|2021-11-09 15:48:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|11
1636472920000|2021-11-09 15:48:40|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1636472930000|2021-11-09 15:48:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636472940000|2021-11-09 15:49:00|1055.8|1050.8|1056.3|1051.3|1056.3|1051.3|1055.8|1050.8|12
1636472950000|2021-11-09 15:49:10|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636472960000|2021-11-09 15:49:20|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1636472970000|2021-11-09 15:49:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636472980000|2021-11-09 15:49:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|4
1636472990000|2021-11-09 15:49:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636473000000|2021-11-09 15:50:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636473010000|2021-11-09 15:50:10|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1636473020000|2021-11-09 15:50:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636473030000|2021-11-09 15:50:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636473040000|2021-11-09 15:50:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|6
1636473070000|2021-11-09 15:51:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|6
1636473090000|2021-11-09 15:51:30|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.8|1052.8|4
1636473100000|2021-11-09 15:51:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|7
1636473110000|2021-11-09 15:51:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1636473120000|2021-11-09 15:52:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636473130000|2021-11-09 15:52:10|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636473160000|2021-11-09 15:52:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636473170000|2021-11-09 15:52:50|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1636473180000|2021-11-09 15:53:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636473190000|2021-11-09 15:53:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1636473200000|2021-11-09 15:53:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|10
1636473210000|2021-11-09 15:53:30|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|5
1636473220000|2021-11-09 15:53:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636473270000|2021-11-09 15:54:30|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1636473290000|2021-11-09 15:54:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636473300000|2021-11-09 15:55:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1636473310000|2021-11-09 15:55:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|7
1636473320000|2021-11-09 15:55:20|1058.2|1053.2|1058.8|1053.8|1058.8|1053.8|1058.2|1053.2|11
1636473330000|2021-11-09 15:55:30|1058.7|1053.7|1059|1054|1059|1054|1058.7|1053.7|8
1636473360000|2021-11-09 15:56:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1636473370000|2021-11-09 15:56:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636473380000|2021-11-09 15:56:20|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1636473390000|2021-11-09 15:56:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|5
1636473400000|2021-11-09 15:56:40|1058.6|1053.6|1058.2|1053.2|1058.7|1053.7|1058.1|1053.1|11
1636473410000|2021-11-09 15:56:50|1058.1|1053.1|1058.3|1053.3|1058.4|1053.4|1058.1|1053.1|9
1636473420000|2021-11-09 15:57:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|5
1636473430000|2021-11-09 15:57:10|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.6|1053.6|10
1636473440000|2021-11-09 15:57:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636473450000|2021-11-09 15:57:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|8
1636473460000|2021-11-09 15:57:40|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|11
1636473470000|2021-11-09 15:57:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1636473480000|2021-11-09 15:58:00|1058.9|1053.9|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|9
1636473490000|2021-11-09 15:58:10|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|7
1636473500000|2021-11-09 15:58:20|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1636473510000|2021-11-09 15:58:30|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|5
1636473520000|2021-11-09 15:58:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|21
1636473530000|2021-11-09 15:58:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1636473560000|2021-11-09 15:59:20|1058.4|1053.4|1058.6|1053.6|1058.7|1053.7|1058.4|1053.4|11
1636473570000|2021-11-09 15:59:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1636473580000|2021-11-09 15:59:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636473590000|2021-11-09 15:59:50|1058.4|1053.4|1057.7|1052.7|1058.4|1053.4|1057.7|1052.7|11
1636473600000|2021-11-09 16:00:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|5
1636473610000|2021-11-09 16:00:10|1057.6|1052.6|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|16
1636473620000|2021-11-09 16:00:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636473630000|2021-11-09 16:00:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636473640000|2021-11-09 16:00:40|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|8
1636473650000|2021-11-09 16:00:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636473660000|2021-11-09 16:01:00|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|13
1636473670000|2021-11-09 16:01:10|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|4
1636473680000|2021-11-09 16:01:20|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|7
1636473720000|2021-11-09 16:02:00|1057|1052|1057.3|1052.3|1057.3|1052.3|1056.9|1051.9|5
1636473730000|2021-11-09 16:02:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636473740000|2021-11-09 16:02:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636473750000|2021-11-09 16:02:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636473780000|2021-11-09 16:03:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|18
1636473800000|2021-11-09 16:03:20|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636473820000|2021-11-09 16:03:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636473830000|2021-11-09 16:03:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636473860000|2021-11-09 16:04:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636473890000|2021-11-09 16:04:50|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|3
1636473900000|2021-11-09 16:05:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|6
1636473910000|2021-11-09 16:05:10|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|2
1636473920000|2021-11-09 16:05:20|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|3
1636473940000|2021-11-09 16:05:40|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636473970000|2021-11-09 16:06:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636473990000|2021-11-09 16:06:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636474010000|2021-11-09 16:06:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636474020000|2021-11-09 16:07:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|5
1636474040000|2021-11-09 16:07:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1636474050000|2021-11-09 16:07:30|1056.9|1051.9|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|6
1636474060000|2021-11-09 16:07:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636474070000|2021-11-09 16:07:50|1056.4|1051.4|1056.2|1051.2|1056.5|1051.5|1056.2|1051.2|8
1636474080000|2021-11-09 16:08:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|4
1636474090000|2021-11-09 16:08:10|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.7|1050.7|3
1636474100000|2021-11-09 16:08:20|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|3
1636474110000|2021-11-09 16:08:30|1055.1|1050.1|1054.6|1049.6|1055.1|1050.1|1054.6|1049.6|5
1636474120000|2021-11-09 16:08:40|1054.4|1049.4|1054.7|1049.7|1054.7|1049.7|1054.3|1049.3|4
1636474130000|2021-11-09 16:08:50|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1636474140000|2021-11-09 16:09:00|1054.6|1049.6|1055|1050|1055.1|1050.1|1054.6|1049.6|6
1636474150000|2021-11-09 16:09:10|1055.1|1050.1|1055.5|1050.5|1055.5|1050.5|1055.1|1050.1|4
1636474160000|2021-11-09 16:09:20|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|9
1636474170000|2021-11-09 16:09:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1636474190000|2021-11-09 16:09:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1636474200000|2021-11-09 16:10:00|1055|1050|1055|1050|1055|1050|1055|1050|1
1636474210000|2021-11-09 16:10:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1636474220000|2021-11-09 16:10:20|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|4
1636474230000|2021-11-09 16:10:30|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1636474240000|2021-11-09 16:10:40|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1636474250000|2021-11-09 16:10:50|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1636474270000|2021-11-09 16:11:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|11
1636474280000|2021-11-09 16:11:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1636474290000|2021-11-09 16:11:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1636474300000|2021-11-09 16:11:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1636474320000|2021-11-09 16:12:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1636474330000|2021-11-09 16:12:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1636474340000|2021-11-09 16:12:20|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|7
1636474360000|2021-11-09 16:12:40|1053.6|1048.6|1053|1048|1053.6|1048.6|1053|1048|5
1636474370000|2021-11-09 16:12:50|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|5
1636474380000|2021-11-09 16:13:00|1053.4|1048.4|1053.8|1048.8|1053.9|1048.9|1053.4|1048.4|7
1636474390000|2021-11-09 16:13:10|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|5
1636474410000|2021-11-09 16:13:30|1053.8|1048.8|1053.2|1048.2|1053.8|1048.8|1053.2|1048.2|4
1636474420000|2021-11-09 16:13:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1636474440000|2021-11-09 16:14:00|1052.9|1047.9|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|9
1636474450000|2021-11-09 16:14:10|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|12
1636474460000|2021-11-09 16:14:20|1053.2|1048.2|1052.5|1047.5|1053.2|1048.2|1052.5|1047.5|6
1636474470000|2021-11-09 16:14:30|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|5
1636474490000|2021-11-09 16:14:50|1052.7|1047.7|1053|1048|1053|1048|1052.7|1047.7|4
1636474500000|2021-11-09 16:15:00|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|12
1636474520000|2021-11-09 16:15:20|1053.1|1048.1|1053.5|1048.5|1053.6|1048.6|1053.1|1048.1|17
1636474530000|2021-11-09 16:15:30|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|15
1636474540000|2021-11-09 16:15:40|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|6
1636474550000|2021-11-09 16:15:50|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1636474560000|2021-11-09 16:16:00|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.6|1048.6|15
1636474580000|2021-11-09 16:16:20|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1636474590000|2021-11-09 16:16:30|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|7
1636474600000|2021-11-09 16:16:40|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1636474610000|2021-11-09 16:16:50|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|9
1636474620000|2021-11-09 16:17:00|1053.8|1048.8|1053.5|1048.5|1053.8|1048.8|1053.5|1048.5|6
1636474630000|2021-11-09 16:17:10|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|13
1636474640000|2021-11-09 16:17:20|1053.5|1048.5|1053.9|1048.9|1053.9|1048.9|1053.5|1048.5|4
1636474650000|2021-11-09 16:17:30|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|11
1636474660000|2021-11-09 16:17:40|1053.8|1048.8|1054|1049|1054.1|1049.1|1053.8|1048.8|7
1636474670000|2021-11-09 16:17:50|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1636474680000|2021-11-09 16:18:00|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|4
1636474690000|2021-11-09 16:18:10|1054.4|1049.4|1054.9|1049.9|1054.9|1049.9|1054.4|1049.4|3
1636474700000|2021-11-09 16:18:20|1055|1050|1056|1051|1056|1051|1055|1050|12
1636474710000|2021-11-09 16:18:30|1055.9|1050.9|1055.6|1050.6|1056|1051|1055.6|1050.6|14
1636474720000|2021-11-09 16:18:40|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|7
1636474730000|2021-11-09 16:18:50|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|5
1636474740000|2021-11-09 16:19:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|14
1636474750000|2021-11-09 16:19:10|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|4
1636474760000|2021-11-09 16:19:20|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1636474770000|2021-11-09 16:19:30|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1636474780000|2021-11-09 16:19:40|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|2
1636474790000|2021-11-09 16:19:50|1055.1|1050.1|1054.9|1049.9|1055.1|1050.1|1054.9|1049.9|3
1636474800000|2021-11-09 16:20:00|1054.8|1049.8|1054.9|1049.9|1055|1050|1054.8|1049.8|16
1636474810000|2021-11-09 16:20:10|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1636474820000|2021-11-09 16:20:20|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1636474830000|2021-11-09 16:20:30|1055|1050|1055|1050|1055.1|1050.1|1055|1050|3
1636474840000|2021-11-09 16:20:40|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|4
1636474850000|2021-11-09 16:20:50|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1636474860000|2021-11-09 16:21:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|4
1636474870000|2021-11-09 16:21:10|1054.6|1049.6|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|4
1636474880000|2021-11-09 16:21:20|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.1|1049.1|5
1636474890000|2021-11-09 16:21:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1636474900000|2021-11-09 16:21:40|1054|1049|1053.7|1048.7|1054.1|1049.1|1053.7|1048.7|7
1636474910000|2021-11-09 16:21:50|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|6
1636474920000|2021-11-09 16:22:00|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|13
1636474930000|2021-11-09 16:22:10|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|7
1636474940000|2021-11-09 16:22:20|1053.6|1048.6|1054.1|1049.1|1054.1|1049.1|1053.6|1048.6|6
1636474950000|2021-11-09 16:22:30|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|4
1636474960000|2021-11-09 16:22:40|1053.7|1048.7|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|7
1636474980000|2021-11-09 16:23:00|1054|1049|1054.4|1049.4|1054.5|1049.5|1054|1049|8
1636474990000|2021-11-09 16:23:10|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|26
1636475000000|2021-11-09 16:23:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|13
1636475010000|2021-11-09 16:23:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|27
1636475020000|2021-11-09 16:23:40|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.4|1049.4|4
1636475030000|2021-11-09 16:23:50|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|3
1636475040000|2021-11-09 16:24:00|1055.1|1050.1|1054.8|1049.8|1055.2|1050.2|1054.7|1049.7|5
1636475050000|2021-11-09 16:24:10|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|8
1636475060000|2021-11-09 16:24:20|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|8
1636475070000|2021-11-09 16:24:30|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|3
1636475080000|2021-11-09 16:24:40|1054.8|1049.8|1055.1|1050.1|1055.1|1050.1|1054.7|1049.7|9
1636475090000|2021-11-09 16:24:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1636475110000|2021-11-09 16:25:10|1054.9|1049.9|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|4
1636475120000|2021-11-09 16:25:20|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1636475130000|2021-11-09 16:25:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636475140000|2021-11-09 16:25:40|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636475160000|2021-11-09 16:26:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636475180000|2021-11-09 16:26:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636475230000|2021-11-09 16:27:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636475240000|2021-11-09 16:27:20|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|3
1636475250000|2021-11-09 16:27:30|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|14
1636475260000|2021-11-09 16:27:40|1055.4|1050.4|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|7
1636475270000|2021-11-09 16:27:50|1055.1|1050.1|1055|1050|1055.1|1050.1|1054.9|1049.9|4
1636475280000|2021-11-09 16:28:00|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|2
1636475290000|2021-11-09 16:28:10|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|2
1636475300000|2021-11-09 16:28:20|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|6
1636475330000|2021-11-09 16:28:50|1055.1|1050.1|1055|1050|1055.2|1050.2|1055|1050|6
1636475340000|2021-11-09 16:29:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1636475350000|2021-11-09 16:29:10|1055|1050|1055|1050|1055.1|1050.1|1055|1050|3
1636475360000|2021-11-09 16:29:20|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|3
1636475370000|2021-11-09 16:29:30|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|5
1636475380000|2021-11-09 16:29:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|16
1636475390000|2021-11-09 16:29:50|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|6
1636475400000|2021-11-09 16:30:00|1055.3|1050.3|1055.8|1050.8|1055.8|1050.8|1055.3|1050.3|9
1636475410000|2021-11-09 16:30:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1636475420000|2021-11-09 16:30:20|1055.5|1050.5|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|8
1636475430000|2021-11-09 16:30:30|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|6
1636475440000|2021-11-09 16:30:40|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|4
1636475450000|2021-11-09 16:30:50|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|4
1636475460000|2021-11-09 16:31:00|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|2
1636475470000|2021-11-09 16:31:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1636475500000|2021-11-09 16:31:40|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|3
1636475510000|2021-11-09 16:31:50|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|8
1636475520000|2021-11-09 16:32:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|15
1636475530000|2021-11-09 16:32:10|1055.8|1050.8|1055.8|1050.8|1056|1051|1055.7|1050.7|18
1636475540000|2021-11-09 16:32:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|4
1636475550000|2021-11-09 16:32:30|1055.9|1050.9|1055.8|1050.8|1056.1|1051.1|1055.8|1050.8|13
1636475570000|2021-11-09 16:32:50|1056.1|1051.1|1056.3|1051.3|1056.4|1051.4|1056.1|1051.1|6
1636475580000|2021-11-09 16:33:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636475590000|2021-11-09 16:33:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1636475600000|2021-11-09 16:33:20|1056|1051|1056.3|1051.3|1056.3|1051.3|1056|1051|3
1636475610000|2021-11-09 16:33:30|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|9
1636475620000|2021-11-09 16:33:40|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|7
1636475640000|2021-11-09 16:34:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636475650000|2021-11-09 16:34:10|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|5
1636475670000|2021-11-09 16:34:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|8
1636475680000|2021-11-09 16:34:40|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|9
1636475690000|2021-11-09 16:34:50|1056|1051|1056|1051|1056.1|1051.1|1055.9|1050.9|5
1636475700000|2021-11-09 16:35:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1636475710000|2021-11-09 16:35:10|1055.9|1050.9|1056|1051|1056.1|1051.1|1055.9|1050.9|8
1636475720000|2021-11-09 16:35:20|1055.9|1050.9|1056|1051|1056.1|1051.1|1055.9|1050.9|6
1636475730000|2021-11-09 16:35:30|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.9|1050.9|13
1636475740000|2021-11-09 16:35:40|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|8
1636475760000|2021-11-09 16:36:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636475770000|2021-11-09 16:36:10|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1636475780000|2021-11-09 16:36:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636475790000|2021-11-09 16:36:30|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|10
1636475800000|2021-11-09 16:36:40|1056|1051|1056|1051|1056.1|1051.1|1056|1051|7
1636475810000|2021-11-09 16:36:50|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636475820000|2021-11-09 16:37:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|9
1636475830000|2021-11-09 16:37:10|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1636475840000|2021-11-09 16:37:20|1055.9|1050.9|1055.7|1050.7|1056|1051|1055.7|1050.7|8
1636475850000|2021-11-09 16:37:30|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1636475860000|2021-11-09 16:37:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636475880000|2021-11-09 16:38:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1636475890000|2021-11-09 16:38:10|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636475900000|2021-11-09 16:38:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|6
1636475910000|2021-11-09 16:38:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636475920000|2021-11-09 16:38:40|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|4
1636475930000|2021-11-09 16:38:50|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1636475940000|2021-11-09 16:39:00|1055.3|1050.3|1055.5|1050.5|1055.6|1050.6|1055.3|1050.3|7
1636475950000|2021-11-09 16:39:10|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|8
1636475960000|2021-11-09 16:39:20|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1636475970000|2021-11-09 16:39:30|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|3
1636475980000|2021-11-09 16:39:40|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1636476000000|2021-11-09 16:40:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055|1050|16
1636476010000|2021-11-09 16:40:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1636476030000|2021-11-09 16:40:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|7
1636476040000|2021-11-09 16:40:40|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|8
1636476050000|2021-11-09 16:40:50|1055.1|1050.1|1055.4|1050.4|1055.4|1050.4|1055.1|1050.1|4
1636476060000|2021-11-09 16:41:00|1055.5|1050.5|1055.9|1050.9|1055.9|1050.9|1055.5|1050.5|6
1636476070000|2021-11-09 16:41:10|1056|1051|1056.1|1051.1|1056.2|1051.2|1056|1051|6
1636476080000|2021-11-09 16:41:20|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|7
1636476090000|2021-11-09 16:41:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1636476120000|2021-11-09 16:42:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1636476130000|2021-11-09 16:42:10|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|3
1636476140000|2021-11-09 16:42:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636476150000|2021-11-09 16:42:30|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|2
1636476160000|2021-11-09 16:42:40|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|3
1636476170000|2021-11-09 16:42:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636476180000|2021-11-09 16:43:00|1056.2|1051.2|1055.2|1050.2|1056.3|1051.3|1055.1|1050.1|11
1636476190000|2021-11-09 16:43:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1636476200000|2021-11-09 16:43:20|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1636476210000|2021-11-09 16:43:30|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|5
1636476230000|2021-11-09 16:43:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|7
1636476240000|2021-11-09 16:44:00|1055.9|1050.9|1056|1051|1056|1051|1055.8|1050.8|4
1636476270000|2021-11-09 16:44:30|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|5
1636476280000|2021-11-09 16:44:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1636476300000|2021-11-09 16:45:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|4
1636476310000|2021-11-09 16:45:10|1056.1|1051.1|1056.7|1051.7|1056.7|1051.7|1056|1051|7
1636476320000|2021-11-09 16:45:20|1056.8|1051.8|1056.5|1051.5|1056.8|1051.8|1056.5|1051.5|5
1636476330000|2021-11-09 16:45:30|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|3
1636476340000|2021-11-09 16:45:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1636476350000|2021-11-09 16:45:50|1057.2|1052.2|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|4
1636476360000|2021-11-09 16:46:00|1057|1052|1056.9|1051.9|1057|1052|1056.8|1051.8|4
1636476370000|2021-11-09 16:46:10|1056.7|1051.7|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|3
1636476380000|2021-11-09 16:46:20|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|3
1636476400000|2021-11-09 16:46:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1636476410000|2021-11-09 16:46:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636476420000|2021-11-09 16:47:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636476430000|2021-11-09 16:47:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|10
1636476440000|2021-11-09 16:47:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|9
1636476450000|2021-11-09 16:47:30|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|6
1636476460000|2021-11-09 16:47:40|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1636476480000|2021-11-09 16:48:00|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.5|1051.5|5
1636476490000|2021-11-09 16:48:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|8
1636476500000|2021-11-09 16:48:20|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|10
1636476510000|2021-11-09 16:48:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1636476520000|2021-11-09 16:48:40|1056.9|1051.9|1056.8|1051.8|1057|1052|1056.8|1051.8|6
1636476530000|2021-11-09 16:48:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1636476540000|2021-11-09 16:49:00|1057|1052|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|5
1636476550000|2021-11-09 16:49:10|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1636476560000|2021-11-09 16:49:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636476570000|2021-11-09 16:49:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1636476580000|2021-11-09 16:49:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|7
1636476590000|2021-11-09 16:49:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636476600000|2021-11-09 16:50:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1636476610000|2021-11-09 16:50:10|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|12
1636476620000|2021-11-09 16:50:20|1057.3|1052.3|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|9
1636476630000|2021-11-09 16:50:30|1057|1052|1057|1052|1057|1052|1056.9|1051.9|9
1636476640000|2021-11-09 16:50:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636476650000|2021-11-09 16:50:50|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|2
1636476660000|2021-11-09 16:51:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1636476670000|2021-11-09 16:51:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636476720000|2021-11-09 16:52:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636476760000|2021-11-09 16:52:40|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1636476780000|2021-11-09 16:53:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636476790000|2021-11-09 16:53:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636476820000|2021-11-09 16:53:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636476830000|2021-11-09 16:53:50|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.8|1051.8|3
1636476840000|2021-11-09 16:54:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1636476850000|2021-11-09 16:54:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636476860000|2021-11-09 16:54:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636476870000|2021-11-09 16:54:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|7
1636476880000|2021-11-09 16:54:40|1057.5|1052.5|1057.9|1052.9|1058|1053|1057.5|1052.5|10
1636476900000|2021-11-09 16:55:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.4|1052.4|19
1636476910000|2021-11-09 16:55:10|1057.9|1052.9|1057.7|1052.7|1058|1053|1057.7|1052.7|11
1636476920000|2021-11-09 16:55:20|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|12
1636476930000|2021-11-09 16:55:30|1057.7|1052.7|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|8
1636476940000|2021-11-09 16:55:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|8
1636476950000|2021-11-09 16:55:50|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|8
1636476970000|2021-11-09 16:56:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636476980000|2021-11-09 16:56:20|1057.6|1052.6|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|4
1636476990000|2021-11-09 16:56:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|4
1636477000000|2021-11-09 16:56:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636477010000|2021-11-09 16:56:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636477020000|2021-11-09 16:57:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636477040000|2021-11-09 16:57:20|1057.8|1052.8|1058|1053|1058|1053|1057.8|1052.8|3
1636477050000|2021-11-09 16:57:30|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636477060000|2021-11-09 16:57:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|11
1636477070000|2021-11-09 16:57:50|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1636477080000|2021-11-09 16:58:00|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|4
1636477090000|2021-11-09 16:58:10|1058|1053|1058.4|1053.4|1058.4|1053.4|1058|1053|2
1636477100000|2021-11-09 16:58:20|1058.7|1053.7|1058.2|1053.2|1058.7|1053.7|1058.1|1053.1|10
1636477120000|2021-11-09 16:58:40|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|15
1636477130000|2021-11-09 16:58:50|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|3
1636477140000|2021-11-09 16:59:00|1059|1054|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|3
1636477150000|2021-11-09 16:59:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|5
1636477160000|2021-11-09 16:59:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636477170000|2021-11-09 16:59:30|1058.8|1053.8|1059|1054|1059.1|1054.1|1058.8|1053.8|3
1636477180000|2021-11-09 16:59:40|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636477190000|2021-11-09 16:59:50|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636477200000|2021-11-09 17:00:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636477210000|2021-11-09 17:00:10|1058.8|1053.8|1058.9|1053.9|1059|1054|1058.8|1053.8|4
1636477220000|2021-11-09 17:00:20|1059|1054|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|9
1636477240000|2021-11-09 17:00:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059|1054|16
1636477250000|2021-11-09 17:00:50|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059|1054|8
1636477260000|2021-11-09 17:01:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|6
1636477280000|2021-11-09 17:01:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1636477290000|2021-11-09 17:01:30|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|9
1636477300000|2021-11-09 17:01:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|7
1636477310000|2021-11-09 17:01:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1636477320000|2021-11-09 17:02:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1636477330000|2021-11-09 17:02:10|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|6
1636477340000|2021-11-09 17:02:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1636477360000|2021-11-09 17:02:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1636477370000|2021-11-09 17:02:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|7
1636477380000|2021-11-09 17:03:00|1059.1|1054.1|1058.4|1053.4|1059.2|1054.2|1058.4|1053.4|17
1636477390000|2021-11-09 17:03:10|1058.5|1053.5|1058.7|1053.7|1058.8|1053.8|1058.4|1053.4|7
1636477400000|2021-11-09 17:03:20|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|7
1636477410000|2021-11-09 17:03:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|7
1636477420000|2021-11-09 17:03:40|1059|1054|1059.1|1054.1|1059.2|1054.2|1059|1054|13
1636477430000|2021-11-09 17:03:50|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|6
1636477440000|2021-11-09 17:04:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1636477450000|2021-11-09 17:04:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1636477460000|2021-11-09 17:04:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|15
1636477470000|2021-11-09 17:04:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636477490000|2021-11-09 17:04:50|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|13
1636477500000|2021-11-09 17:05:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636477510000|2021-11-09 17:05:10|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1636477520000|2021-11-09 17:05:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636477530000|2021-11-09 17:05:30|1060|1055|1060|1055|1060.1|1055.1|1060|1055|7
1636477540000|2021-11-09 17:05:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636477550000|2021-11-09 17:05:50|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|5
1636477560000|2021-11-09 17:06:00|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|11
1636477570000|2021-11-09 17:06:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636477580000|2021-11-09 17:06:20|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|5
1636477590000|2021-11-09 17:06:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|7
1636477600000|2021-11-09 17:06:40|1060.6|1055.6|1060.4|1055.4|1060.7|1055.7|1060.4|1055.4|11
1636477610000|2021-11-09 17:06:50|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636477620000|2021-11-09 17:07:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|16
1636477630000|2021-11-09 17:07:10|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|3
1636477640000|2021-11-09 17:07:20|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|7
1636477650000|2021-11-09 17:07:30|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|12
1636477660000|2021-11-09 17:07:40|1060.6|1055.6|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|4
1636477670000|2021-11-09 17:07:50|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1636477680000|2021-11-09 17:08:00|1060.4|1055.4|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|10
1636477690000|2021-11-09 17:08:10|1060.6|1055.6|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|12
1636477700000|2021-11-09 17:08:20|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|12
1636477710000|2021-11-09 17:08:30|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|18
1636477720000|2021-11-09 17:08:40|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|8
1636477730000|2021-11-09 17:08:50|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|5
1636477740000|2021-11-09 17:09:00|1060.7|1055.7|1061|1056|1061|1056|1060.7|1055.7|5
1636477770000|2021-11-09 17:09:30|1061.1|1056.1|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|13
1636477780000|2021-11-09 17:09:40|1061|1056|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|13
1636477810000|2021-11-09 17:10:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636477820000|2021-11-09 17:10:20|1061.1|1056.1|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|8
1636477830000|2021-11-09 17:10:30|1061|1056|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|6
1636477840000|2021-11-09 17:10:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|7
1636477850000|2021-11-09 17:10:50|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1636477890000|2021-11-09 17:11:30|1061.1|1056.1|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|4
1636477900000|2021-11-09 17:11:40|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|4
1636477910000|2021-11-09 17:11:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1636477940000|2021-11-09 17:12:20|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|4
1636477950000|2021-11-09 17:12:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636477970000|2021-11-09 17:12:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|5
1636477980000|2021-11-09 17:13:00|1061.1|1056.1|1061|1056|1061.2|1056.2|1061|1056|8
1636477990000|2021-11-09 17:13:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|13
1636478000000|2021-11-09 17:13:20|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1636478010000|2021-11-09 17:13:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636478030000|2021-11-09 17:13:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1636478040000|2021-11-09 17:14:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|5
1636478050000|2021-11-09 17:14:10|1061.3|1056.3|1061|1056|1061.3|1056.3|1061|1056|8
1636478080000|2021-11-09 17:14:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|6
1636478090000|2021-11-09 17:14:50|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|5
1636478100000|2021-11-09 17:15:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|9
1636478110000|2021-11-09 17:15:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1636478120000|2021-11-09 17:15:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1636478130000|2021-11-09 17:15:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|11
1636478140000|2021-11-09 17:15:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1636478150000|2021-11-09 17:15:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636478160000|2021-11-09 17:16:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636478180000|2021-11-09 17:16:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636478200000|2021-11-09 17:16:40|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|5
1636478210000|2021-11-09 17:16:50|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1636478220000|2021-11-09 17:17:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060|1055|7
1636478230000|2021-11-09 17:17:10|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|3
1636478240000|2021-11-09 17:17:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1636478250000|2021-11-09 17:17:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636478260000|2021-11-09 17:17:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|6
1636478270000|2021-11-09 17:17:50|1060|1055|1059.9|1054.9|1060|1055|1059.7|1054.7|9
1636478280000|2021-11-09 17:18:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|4
1636478290000|2021-11-09 17:18:10|1059.8|1054.8|1060|1055|1060.2|1055.2|1059.8|1054.8|7
1636478300000|2021-11-09 17:18:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060|1055|10
1636478310000|2021-11-09 17:18:30|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1636478320000|2021-11-09 17:18:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636478330000|2021-11-09 17:18:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|9
1636478340000|2021-11-09 17:19:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|11
1636478350000|2021-11-09 17:19:10|1060.1|1055.1|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|7
1636478360000|2021-11-09 17:19:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|6
1636478370000|2021-11-09 17:19:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636478380000|2021-11-09 17:19:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1636478390000|2021-11-09 17:19:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|4
1636478410000|2021-11-09 17:20:10|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|7
1636478420000|2021-11-09 17:20:20|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|16
1636478430000|2021-11-09 17:20:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|4
1636478440000|2021-11-09 17:20:40|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1636478450000|2021-11-09 17:20:50|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.5|1055.5|4
1636478480000|2021-11-09 17:21:20|1060.7|1055.7|1060.5|1055.5|1060.8|1055.8|1060.4|1055.4|9
1636478490000|2021-11-09 17:21:30|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|6
1636478500000|2021-11-09 17:21:40|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|5
1636478510000|2021-11-09 17:21:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636478520000|2021-11-09 17:22:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1636478530000|2021-11-09 17:22:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636478540000|2021-11-09 17:22:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636478580000|2021-11-09 17:23:00|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636478590000|2021-11-09 17:23:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636478620000|2021-11-09 17:23:40|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|6
1636478630000|2021-11-09 17:23:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636478640000|2021-11-09 17:24:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636478660000|2021-11-09 17:24:20|1061|1056|1061|1056|1061|1056|1060.9|1055.9|9
1636478670000|2021-11-09 17:24:30|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1636478700000|2021-11-09 17:25:00|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1636478710000|2021-11-09 17:25:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|4
1636478740000|2021-11-09 17:25:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|5
1636478750000|2021-11-09 17:25:50|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636478760000|2021-11-09 17:26:00|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|3
1636478790000|2021-11-09 17:26:30|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|5
1636478800000|2021-11-09 17:26:40|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1636478820000|2021-11-09 17:27:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|8
1636478830000|2021-11-09 17:27:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636478850000|2021-11-09 17:27:30|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|6
1636478860000|2021-11-09 17:27:40|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.7|1055.7|9
1636478870000|2021-11-09 17:27:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636478890000|2021-11-09 17:28:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636478910000|2021-11-09 17:28:30|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|7
1636478920000|2021-11-09 17:28:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636478940000|2021-11-09 17:29:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|15
1636478950000|2021-11-09 17:29:10|1060.9|1055.9|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|8
1636478960000|2021-11-09 17:29:20|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1636478970000|2021-11-09 17:29:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|11
1636478980000|2021-11-09 17:29:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1636478990000|2021-11-09 17:29:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|10
1636479000000|2021-11-09 17:30:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|9
1636479010000|2021-11-09 17:30:10|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|7
1636479020000|2021-11-09 17:30:20|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|18
1636479030000|2021-11-09 17:30:30|1061|1056|1061|1056|1061.1|1056.1|1061|1056|5
1636479040000|2021-11-09 17:30:40|1061.1|1056.1|1060.7|1055.7|1061.1|1056.1|1060.7|1055.7|12
1636479050000|2021-11-09 17:30:50|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|12
1636479060000|2021-11-09 17:31:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636479070000|2021-11-09 17:31:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636479080000|2021-11-09 17:31:20|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636479090000|2021-11-09 17:31:30|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|5
1636479100000|2021-11-09 17:31:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|9
1636479110000|2021-11-09 17:31:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|6
1636479120000|2021-11-09 17:32:00|1060.5|1055.5|1060.8|1055.8|1060.8|1055.8|1060.5|1055.5|10
1636479130000|2021-11-09 17:32:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636479140000|2021-11-09 17:32:20|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|3
1636479150000|2021-11-09 17:32:30|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|12
1636479160000|2021-11-09 17:32:40|1060.9|1055.9|1060.8|1055.8|1061|1056|1060.8|1055.8|6
1636479180000|2021-11-09 17:33:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1636479190000|2021-11-09 17:33:10|1060.7|1055.7|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|4
1636479200000|2021-11-09 17:33:20|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|11
1636479210000|2021-11-09 17:33:30|1060.8|1055.8|1060.9|1055.9|1061|1056|1060.8|1055.8|8
1636479220000|2021-11-09 17:33:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636479230000|2021-11-09 17:33:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1636479240000|2021-11-09 17:34:00|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636479260000|2021-11-09 17:34:20|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|3
1636479270000|2021-11-09 17:34:30|1061|1056|1061|1056|1061|1056|1060.9|1055.9|3
1636479280000|2021-11-09 17:34:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636479300000|2021-11-09 17:35:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636479310000|2021-11-09 17:35:10|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1636479320000|2021-11-09 17:35:20|1061|1056|1060.9|1055.9|1061|1056|1060.8|1055.8|6
1636479330000|2021-11-09 17:35:30|1061|1056|1061|1056|1061|1056|1060.9|1055.9|3
1636479340000|2021-11-09 17:35:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636479350000|2021-11-09 17:35:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1636479360000|2021-11-09 17:36:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|7
1636479370000|2021-11-09 17:36:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|4
1636479380000|2021-11-09 17:36:20|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|8
1636479390000|2021-11-09 17:36:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1636479410000|2021-11-09 17:36:50|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|9
1636479420000|2021-11-09 17:37:00|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|4
1636479430000|2021-11-09 17:37:10|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061|1056|10
1636479460000|2021-11-09 17:37:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636479470000|2021-11-09 17:37:50|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636479480000|2021-11-09 17:38:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636479490000|2021-11-09 17:38:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|8
1636479500000|2021-11-09 17:38:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1636479510000|2021-11-09 17:38:30|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1636479520000|2021-11-09 17:38:40|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|5
1636479530000|2021-11-09 17:38:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|15
1636479540000|2021-11-09 17:39:00|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|8
1636479550000|2021-11-09 17:39:10|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|12
1636479560000|2021-11-09 17:39:20|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|12
1636479580000|2021-11-09 17:39:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636479590000|2021-11-09 17:39:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636479600000|2021-11-09 17:40:00|1060.6|1055.6|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|8
1636479610000|2021-11-09 17:40:10|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|3
1636479620000|2021-11-09 17:40:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|6
1636479630000|2021-11-09 17:40:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636479640000|2021-11-09 17:40:40|1060.3|1055.3|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|4
1636479650000|2021-11-09 17:40:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636479670000|2021-11-09 17:41:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1636479680000|2021-11-09 17:41:20|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1636479690000|2021-11-09 17:41:30|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|4
1636479700000|2021-11-09 17:41:40|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|12
1636479710000|2021-11-09 17:41:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|12
1636479720000|2021-11-09 17:42:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|4
1636479730000|2021-11-09 17:42:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636479750000|2021-11-09 17:42:30|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1636479770000|2021-11-09 17:42:50|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636479780000|2021-11-09 17:43:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636479790000|2021-11-09 17:43:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1636479830000|2021-11-09 17:43:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636479840000|2021-11-09 17:44:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636479850000|2021-11-09 17:44:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|9
1636479860000|2021-11-09 17:44:20|1061.1|1056.1|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|6
1636479870000|2021-11-09 17:44:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1636479880000|2021-11-09 17:44:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636479900000|2021-11-09 17:45:00|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1636479930000|2021-11-09 17:45:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|15
1636479940000|2021-11-09 17:45:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|5
1636479950000|2021-11-09 17:45:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|4
1636479960000|2021-11-09 17:46:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|5
1636479970000|2021-11-09 17:46:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636479990000|2021-11-09 17:46:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636480020000|2021-11-09 17:47:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636480040000|2021-11-09 17:47:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636480140000|2021-11-09 17:49:00|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636480150000|2021-11-09 17:49:10|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1636480160000|2021-11-09 17:49:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|3
1636480190000|2021-11-09 17:49:50|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1636480200000|2021-11-09 17:50:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1636480210000|2021-11-09 17:50:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1636480220000|2021-11-09 17:50:20|1062.1|1057.1|1062.5|1057.5|1062.5|1057.5|1062.1|1057.1|6
1636480230000|2021-11-09 17:50:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636480250000|2021-11-09 17:50:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636480260000|2021-11-09 17:51:00|1062.8|1057.8|1062.6|1057.6|1063|1058|1062.6|1057.6|8
1636480280000|2021-11-09 17:51:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636480310000|2021-11-09 17:51:50|1062.8|1057.8|1062.5|1057.5|1062.8|1057.8|1062.5|1057.5|4
1636480340000|2021-11-09 17:52:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636480350000|2021-11-09 17:52:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636480380000|2021-11-09 17:53:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636480390000|2021-11-09 17:53:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636480400000|2021-11-09 17:53:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|6
1636480420000|2021-11-09 17:53:40|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|5
1636480440000|2021-11-09 17:54:00|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1636480450000|2021-11-09 17:54:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636480460000|2021-11-09 17:54:20|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1636480470000|2021-11-09 17:54:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|10
1636480480000|2021-11-09 17:54:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1636480490000|2021-11-09 17:54:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636480500000|2021-11-09 17:55:00|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|7
1636480520000|2021-11-09 17:55:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636480530000|2021-11-09 17:55:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|13
1636480540000|2021-11-09 17:55:40|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1636480560000|2021-11-09 17:56:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|7
1636480570000|2021-11-09 17:56:10|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1636480580000|2021-11-09 17:56:20|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|10
1636480610000|2021-11-09 17:56:50|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1636480620000|2021-11-09 17:57:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1636480630000|2021-11-09 17:57:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|8
1636480640000|2021-11-09 17:57:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636480650000|2021-11-09 17:57:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636480660000|2021-11-09 17:57:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1636480670000|2021-11-09 17:57:50|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|6
1636480680000|2021-11-09 17:58:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|4
1636480690000|2021-11-09 17:58:10|1062.7|1057.7|1063|1058|1063|1058|1062.7|1057.7|8
1636480720000|2021-11-09 17:58:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636480730000|2021-11-09 17:58:50|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|3
1636480740000|2021-11-09 17:59:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636480760000|2021-11-09 17:59:20|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|3
1636480770000|2021-11-09 17:59:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636480780000|2021-11-09 17:59:40|1062.8|1057.8|1063|1058|1063|1058|1062.8|1057.8|2
1636480790000|2021-11-09 17:59:50|1062.9|1057.9|1062.3|1057.3|1062.9|1057.9|1062.3|1057.3|7
1636480800000|2021-11-09 18:00:00|1062.4|1057.4|1062.8|1057.8|1062.8|1057.8|1062.3|1057.3|12
1636480810000|2021-11-09 18:00:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|6
1636480820000|2021-11-09 18:00:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1636480830000|2021-11-09 18:00:30|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|5
1636480840000|2021-11-09 18:00:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|6
1636480850000|2021-11-09 18:00:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1636480870000|2021-11-09 18:01:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636480880000|2021-11-09 18:01:20|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|7
1636480890000|2021-11-09 18:01:30|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|4
1636480900000|2021-11-09 18:01:40|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636480910000|2021-11-09 18:01:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636480920000|2021-11-09 18:02:00|1062.1|1057.1|1061.9|1056.9|1062.2|1057.2|1061.6|1056.6|16
1636480930000|2021-11-09 18:02:10|1061.8|1056.8|1062.1|1057.1|1062.1|1057.1|1061.8|1056.8|22
1636480940000|2021-11-09 18:02:20|1062|1057|1062.1|1057.1|1062.2|1057.2|1061.9|1056.9|18
1636480950000|2021-11-09 18:02:30|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|3
1636480960000|2021-11-09 18:02:40|1062.1|1057.1|1061.7|1056.7|1062.1|1057.1|1061.7|1056.7|5
1636480970000|2021-11-09 18:02:50|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1636480980000|2021-11-09 18:03:00|1061.5|1056.5|1062|1057|1062.2|1057.2|1061.5|1056.5|18
1636480990000|2021-11-09 18:03:10|1061.9|1056.9|1061.4|1056.4|1062|1057|1061.4|1056.4|11
1636481000000|2021-11-09 18:03:20|1061.5|1056.5|1061.9|1056.9|1061.9|1056.9|1061.5|1056.5|5
1636481010000|2021-11-09 18:03:30|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|8
1636481020000|2021-11-09 18:03:40|1061.8|1056.8|1061.6|1056.6|1062|1057|1061.6|1056.6|7
1636481030000|2021-11-09 18:03:50|1061.4|1056.4|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|11
1636481040000|2021-11-09 18:04:00|1061.7|1056.7|1061.4|1056.4|1061.7|1056.7|1061.4|1056.4|5
1636481050000|2021-11-09 18:04:10|1061.7|1056.7|1061.1|1056.1|1061.7|1056.7|1061.1|1056.1|10
1636481060000|2021-11-09 18:04:20|1061.3|1056.3|1062|1057|1062|1057|1061.3|1056.3|17
1636481070000|2021-11-09 18:04:30|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|6
1636481090000|2021-11-09 18:04:50|1061.8|1056.8|1062.6|1057.6|1062.6|1057.6|1061.8|1056.8|17
1636481100000|2021-11-09 18:05:00|1062.5|1057.5|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|6
1636481110000|2021-11-09 18:05:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|9
1636481120000|2021-11-09 18:05:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636481130000|2021-11-09 18:05:30|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.4|1056.4|8
1636481140000|2021-11-09 18:05:40|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|2
1636481150000|2021-11-09 18:05:50|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|3
1636481160000|2021-11-09 18:06:00|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.8|1055.8|4
1636481170000|2021-11-09 18:06:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636481180000|2021-11-09 18:06:20|1060.7|1055.7|1060.5|1055.5|1060.8|1055.8|1060.4|1055.4|7
1636481190000|2021-11-09 18:06:30|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|5
1636481200000|2021-11-09 18:06:40|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|11
1636481210000|2021-11-09 18:06:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636481220000|2021-11-09 18:07:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636481230000|2021-11-09 18:07:10|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|9
1636481260000|2021-11-09 18:07:40|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|3
1636481270000|2021-11-09 18:07:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636481280000|2021-11-09 18:08:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|4
1636481290000|2021-11-09 18:08:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1636481300000|2021-11-09 18:08:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636481320000|2021-11-09 18:08:40|1060.1|1055.1|1060.5|1055.5|1060.6|1055.6|1060.1|1055.1|6
1636481330000|2021-11-09 18:08:50|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636481340000|2021-11-09 18:09:00|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1636481350000|2021-11-09 18:09:10|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1636481360000|2021-11-09 18:09:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636481370000|2021-11-09 18:09:30|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|6
1636481380000|2021-11-09 18:09:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636481390000|2021-11-09 18:09:50|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1636481400000|2021-11-09 18:10:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|5
1636481410000|2021-11-09 18:10:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636481420000|2021-11-09 18:10:20|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|3
1636481430000|2021-11-09 18:10:30|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1636481440000|2021-11-09 18:10:40|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636481460000|2021-11-09 18:11:00|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636481470000|2021-11-09 18:11:10|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.5|1055.5|6
1636481480000|2021-11-09 18:11:20|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|5
1636481490000|2021-11-09 18:11:30|1060.4|1055.4|1060|1055|1060.5|1055.5|1060|1055|7
1636481500000|2021-11-09 18:11:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1636481510000|2021-11-09 18:11:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636481520000|2021-11-09 18:12:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|12
1636481530000|2021-11-09 18:12:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636481540000|2021-11-09 18:12:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|10
1636481550000|2021-11-09 18:12:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|14
1636481560000|2021-11-09 18:12:40|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|13
1636481570000|2021-11-09 18:12:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1636481580000|2021-11-09 18:13:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1636481610000|2021-11-09 18:13:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636481620000|2021-11-09 18:13:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|7
1636481630000|2021-11-09 18:13:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636481640000|2021-11-09 18:14:00|1059.3|1054.3|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|4
1636481650000|2021-11-09 18:14:10|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1636481660000|2021-11-09 18:14:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|5
1636481670000|2021-11-09 18:14:30|1059.3|1054.3|1060.1|1055.1|1060.1|1055.1|1059.3|1054.3|6
1636481690000|2021-11-09 18:14:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636481700000|2021-11-09 18:15:00|1060|1055|1059.6|1054.6|1060|1055|1059.6|1054.6|4
1636481710000|2021-11-09 18:15:10|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1636481720000|2021-11-09 18:15:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636481730000|2021-11-09 18:15:30|1059.4|1054.4|1060|1055|1060|1055|1059.4|1054.4|8
1636481750000|2021-11-09 18:15:50|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1636481770000|2021-11-09 18:16:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636481780000|2021-11-09 18:16:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636481790000|2021-11-09 18:16:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1636481800000|2021-11-09 18:16:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636481810000|2021-11-09 18:16:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|6
1636481820000|2021-11-09 18:17:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636481830000|2021-11-09 18:17:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|9
1636481840000|2021-11-09 18:17:20|1060.4|1055.4|1060.7|1055.7|1060.7|1055.7|1060.4|1055.4|3
1636481860000|2021-11-09 18:17:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1636481870000|2021-11-09 18:17:50|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1636481880000|2021-11-09 18:18:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1636481890000|2021-11-09 18:18:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1636481900000|2021-11-09 18:18:20|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636481910000|2021-11-09 18:18:30|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|3
1636481920000|2021-11-09 18:18:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|10
1636481930000|2021-11-09 18:18:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|13
1636481940000|2021-11-09 18:19:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636481960000|2021-11-09 18:19:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636481980000|2021-11-09 18:19:40|1060.7|1055.7|1061|1056|1061|1056|1060.6|1055.6|10
1636481990000|2021-11-09 18:19:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061|1056|4
1636482000000|2021-11-09 18:20:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|4
1636482010000|2021-11-09 18:20:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|7
1636482020000|2021-11-09 18:20:20|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636482030000|2021-11-09 18:20:30|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|5
1636482090000|2021-11-09 18:21:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636482120000|2021-11-09 18:22:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|3
1636482140000|2021-11-09 18:22:20|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1636482150000|2021-11-09 18:22:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1636482170000|2021-11-09 18:22:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636482190000|2021-11-09 18:23:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636482200000|2021-11-09 18:23:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|2
1636482220000|2021-11-09 18:23:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636482230000|2021-11-09 18:23:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636482240000|2021-11-09 18:24:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1636482250000|2021-11-09 18:24:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636482270000|2021-11-09 18:24:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1636482340000|2021-11-09 18:25:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1636482350000|2021-11-09 18:25:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636482370000|2021-11-09 18:26:10|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|4
1636482380000|2021-11-09 18:26:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|5
1636482400000|2021-11-09 18:26:40|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|6
1636482410000|2021-11-09 18:26:50|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|2
1636482420000|2021-11-09 18:27:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1636482440000|2021-11-09 18:27:20|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1636482450000|2021-11-09 18:27:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636482460000|2021-11-09 18:27:40|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1636482470000|2021-11-09 18:27:50|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1636482480000|2021-11-09 18:28:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636482490000|2021-11-09 18:28:10|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1636482500000|2021-11-09 18:28:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636482510000|2021-11-09 18:28:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636482530000|2021-11-09 18:28:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1636482540000|2021-11-09 18:29:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|6
1636482550000|2021-11-09 18:29:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1636482560000|2021-11-09 18:29:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1636482580000|2021-11-09 18:29:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1636482590000|2021-11-09 18:29:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1636482600000|2021-11-09 18:30:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|5
1636482630000|2021-11-09 18:30:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636482640000|2021-11-09 18:30:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|3
1636482650000|2021-11-09 18:30:50|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1636482660000|2021-11-09 18:31:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636482670000|2021-11-09 18:31:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636482700000|2021-11-09 18:31:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636482710000|2021-11-09 18:31:50|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1636482730000|2021-11-09 18:32:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636482740000|2021-11-09 18:32:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636482780000|2021-11-09 18:33:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|5
1636482790000|2021-11-09 18:33:10|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1636482800000|2021-11-09 18:33:20|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1636482810000|2021-11-09 18:33:30|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636482830000|2021-11-09 18:33:50|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636482840000|2021-11-09 18:34:00|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1636482850000|2021-11-09 18:34:10|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|5
1636482870000|2021-11-09 18:34:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636482880000|2021-11-09 18:34:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636482900000|2021-11-09 18:35:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636482910000|2021-11-09 18:35:10|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|5
1636482930000|2021-11-09 18:35:30|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636482940000|2021-11-09 18:35:40|1061|1056|1061|1056|1061|1056|1061|1056|1
1636482960000|2021-11-09 18:36:00|1061.1|1056.1|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|5
1636482970000|2021-11-09 18:36:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636483010000|2021-11-09 18:36:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636483030000|2021-11-09 18:37:10|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|6
1636483040000|2021-11-09 18:37:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1636483050000|2021-11-09 18:37:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1636483060000|2021-11-09 18:37:40|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|6
1636483070000|2021-11-09 18:37:50|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636483100000|2021-11-09 18:38:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1636483110000|2021-11-09 18:38:30|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|18
1636483120000|2021-11-09 18:38:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|19
1636483130000|2021-11-09 18:38:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636483140000|2021-11-09 18:39:00|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|3
1636483150000|2021-11-09 18:39:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636483160000|2021-11-09 18:39:20|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1636483170000|2021-11-09 18:39:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|6
1636483240000|2021-11-09 18:40:40|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|4
1636483270000|2021-11-09 18:41:10|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|6
1636483280000|2021-11-09 18:41:20|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636483290000|2021-11-09 18:41:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636483330000|2021-11-09 18:42:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636483340000|2021-11-09 18:42:20|1061.5|1056.5|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|7
1636483350000|2021-11-09 18:42:30|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1636483360000|2021-11-09 18:42:40|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1636483370000|2021-11-09 18:42:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|8
1636483380000|2021-11-09 18:43:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|9
1636483390000|2021-11-09 18:43:10|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1636483470000|2021-11-09 18:44:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636483480000|2021-11-09 18:44:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636483490000|2021-11-09 18:44:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636483500000|2021-11-09 18:45:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636483510000|2021-11-09 18:45:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1636483520000|2021-11-09 18:45:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1636483530000|2021-11-09 18:45:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636483540000|2021-11-09 18:45:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636483550000|2021-11-09 18:45:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636483560000|2021-11-09 18:46:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1636483570000|2021-11-09 18:46:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636483580000|2021-11-09 18:46:20|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1636483610000|2021-11-09 18:46:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1636483620000|2021-11-09 18:47:00|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|5
1636483630000|2021-11-09 18:47:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|11
1636483640000|2021-11-09 18:47:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636483660000|2021-11-09 18:47:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636483670000|2021-11-09 18:47:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1636483720000|2021-11-09 18:48:40|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1636483730000|2021-11-09 18:48:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1636483740000|2021-11-09 18:49:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|6
1636483750000|2021-11-09 18:49:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636483790000|2021-11-09 18:49:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|5
1636483810000|2021-11-09 18:50:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636483820000|2021-11-09 18:50:20|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1636483830000|2021-11-09 18:50:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|4
1636483860000|2021-11-09 18:51:00|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636483870000|2021-11-09 18:51:10|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|7
1636483880000|2021-11-09 18:51:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636483890000|2021-11-09 18:51:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1636483910000|2021-11-09 18:51:50|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1636483920000|2021-11-09 18:52:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636483940000|2021-11-09 18:52:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|6
1636483950000|2021-11-09 18:52:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636483970000|2021-11-09 18:52:50|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|7
1636483980000|2021-11-09 18:53:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636483990000|2021-11-09 18:53:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1636484010000|2021-11-09 18:53:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636484030000|2021-11-09 18:53:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636484040000|2021-11-09 18:54:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636484110000|2021-11-09 18:55:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636484140000|2021-11-09 18:55:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636484150000|2021-11-09 18:55:50|1062.4|1057.4|1062|1057|1062.4|1057.4|1061.9|1056.9|3
1636484210000|2021-11-09 18:56:50|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|5
1636484220000|2021-11-09 18:57:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1636484230000|2021-11-09 18:57:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636484240000|2021-11-09 18:57:20|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|5
1636484250000|2021-11-09 18:57:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636484270000|2021-11-09 18:57:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636484280000|2021-11-09 18:58:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636484300000|2021-11-09 18:58:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636484310000|2021-11-09 18:58:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636484340000|2021-11-09 18:59:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636484350000|2021-11-09 18:59:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1636484360000|2021-11-09 18:59:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1636484380000|2021-11-09 18:59:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636484440000|2021-11-09 19:00:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636484450000|2021-11-09 19:00:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636484460000|2021-11-09 19:01:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1636484470000|2021-11-09 19:01:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|4
1636484480000|2021-11-09 19:01:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636484520000|2021-11-09 19:02:00|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|2
1636484530000|2021-11-09 19:02:10|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1636484540000|2021-11-09 19:02:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636484550000|2021-11-09 19:02:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636484560000|2021-11-09 19:02:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636484580000|2021-11-09 19:03:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636484590000|2021-11-09 19:03:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|7
1636484600000|2021-11-09 19:03:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636484610000|2021-11-09 19:03:30|1063.3|1058.3|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|4
1636484650000|2021-11-09 19:04:10|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|5
1636484670000|2021-11-09 19:04:30|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1636484680000|2021-11-09 19:04:40|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1636484690000|2021-11-09 19:04:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063|1058|9
1636484700000|2021-11-09 19:05:00|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|7
1636484710000|2021-11-09 19:05:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1636484720000|2021-11-09 19:05:20|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1636484730000|2021-11-09 19:05:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1636484740000|2021-11-09 19:05:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|5
1636484750000|2021-11-09 19:05:50|1062.8|1057.8|1063|1058|1063.1|1058.1|1062.8|1057.8|13
1636484760000|2021-11-09 19:06:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1636484800000|2021-11-09 19:06:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636484810000|2021-11-09 19:06:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636484820000|2021-11-09 19:07:00|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636484830000|2021-11-09 19:07:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|5
1636484840000|2021-11-09 19:07:20|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|11
1636484850000|2021-11-09 19:07:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1636484860000|2021-11-09 19:07:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1636484870000|2021-11-09 19:07:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636484880000|2021-11-09 19:08:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636484890000|2021-11-09 19:08:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636484900000|2021-11-09 19:08:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636484910000|2021-11-09 19:08:30|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|7
1636484940000|2021-11-09 19:09:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636484950000|2021-11-09 19:09:10|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1636484960000|2021-11-09 19:09:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636484970000|2021-11-09 19:09:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1636485000000|2021-11-09 19:10:00|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|5
1636485020000|2021-11-09 19:10:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636485030000|2021-11-09 19:10:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636485060000|2021-11-09 19:11:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636485080000|2021-11-09 19:11:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1636485090000|2021-11-09 19:11:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636485100000|2021-11-09 19:11:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1636485110000|2021-11-09 19:11:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1636485120000|2021-11-09 19:12:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1636485130000|2021-11-09 19:12:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|6
1636485140000|2021-11-09 19:12:20|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|7
1636485150000|2021-11-09 19:12:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1636485160000|2021-11-09 19:12:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636485170000|2021-11-09 19:12:50|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|5
1636485180000|2021-11-09 19:13:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636485190000|2021-11-09 19:13:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636485220000|2021-11-09 19:13:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636485230000|2021-11-09 19:13:50|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|6
1636485240000|2021-11-09 19:14:00|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|3
1636485250000|2021-11-09 19:14:10|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636485260000|2021-11-09 19:14:20|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|4
1636485270000|2021-11-09 19:14:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636485300000|2021-11-09 19:15:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1636485310000|2021-11-09 19:15:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636485320000|2021-11-09 19:15:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636485330000|2021-11-09 19:15:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|14
1636485340000|2021-11-09 19:15:40|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636485350000|2021-11-09 19:15:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636485360000|2021-11-09 19:16:00|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636485370000|2021-11-09 19:16:10|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1636485430000|2021-11-09 19:17:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636485460000|2021-11-09 19:17:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636485470000|2021-11-09 19:17:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|7
1636485480000|2021-11-09 19:18:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636485490000|2021-11-09 19:18:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1636485500000|2021-11-09 19:18:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|6
1636485510000|2021-11-09 19:18:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1636485530000|2021-11-09 19:18:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636485540000|2021-11-09 19:19:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636485560000|2021-11-09 19:19:20|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636485590000|2021-11-09 19:19:50|1063|1058|1063|1058|1063|1058|1062.9|1057.9|7
1636485630000|2021-11-09 19:20:30|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1636485640000|2021-11-09 19:20:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636485650000|2021-11-09 19:20:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|8
1636485660000|2021-11-09 19:21:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|6
1636485680000|2021-11-09 19:21:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636485760000|2021-11-09 19:22:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636485770000|2021-11-09 19:22:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|8
1636485810000|2021-11-09 19:23:30|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|5
1636485820000|2021-11-09 19:23:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636485840000|2021-11-09 19:24:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1636485850000|2021-11-09 19:24:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636485860000|2021-11-09 19:24:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1636485890000|2021-11-09 19:24:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636485900000|2021-11-09 19:25:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636485910000|2021-11-09 19:25:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|5
1636485920000|2021-11-09 19:25:20|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1636485930000|2021-11-09 19:25:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636485940000|2021-11-09 19:25:40|1063.3|1058.3|1063|1058|1063.3|1058.3|1063|1058|8
1636485950000|2021-11-09 19:25:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636485970000|2021-11-09 19:26:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636485980000|2021-11-09 19:26:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1636485990000|2021-11-09 19:26:30|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1636486000000|2021-11-09 19:26:40|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|9
1636486010000|2021-11-09 19:26:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636486020000|2021-11-09 19:27:00|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|9
1636486030000|2021-11-09 19:27:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636486040000|2021-11-09 19:27:20|1063|1058|1063|1058|1063.1|1058.1|1063|1058|13
1636486050000|2021-11-09 19:27:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636486060000|2021-11-09 19:27:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1636486070000|2021-11-09 19:27:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1636486080000|2021-11-09 19:28:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|6
1636486090000|2021-11-09 19:28:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636486100000|2021-11-09 19:28:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1636486110000|2021-11-09 19:28:30|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|8
1636486120000|2021-11-09 19:28:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636486130000|2021-11-09 19:28:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636486140000|2021-11-09 19:29:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1636486160000|2021-11-09 19:29:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|12
1636486170000|2021-11-09 19:29:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636486180000|2021-11-09 19:29:40|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|2
1636486200000|2021-11-09 19:30:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|5
1636486220000|2021-11-09 19:30:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636486250000|2021-11-09 19:30:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636486260000|2021-11-09 19:31:00|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|6
1636486270000|2021-11-09 19:31:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|14
1636486280000|2021-11-09 19:31:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636486340000|2021-11-09 19:32:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|6
1636486370000|2021-11-09 19:32:50|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|4
1636486390000|2021-11-09 19:33:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636486400000|2021-11-09 19:33:20|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|3
1636486410000|2021-11-09 19:33:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|5
1636486420000|2021-11-09 19:33:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|3
1636486430000|2021-11-09 19:33:50|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|13
1636486440000|2021-11-09 19:34:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1636486450000|2021-11-09 19:34:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|9
1636486460000|2021-11-09 19:34:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|8
1636486470000|2021-11-09 19:34:30|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1636486480000|2021-11-09 19:34:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636486500000|2021-11-09 19:35:00|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1636486510000|2021-11-09 19:35:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1636486530000|2021-11-09 19:35:30|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1636486540000|2021-11-09 19:35:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|5
1636486590000|2021-11-09 19:36:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|7
1636486600000|2021-11-09 19:36:40|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|11
1636486610000|2021-11-09 19:36:50|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|29
1636486620000|2021-11-09 19:37:00|1063.4|1058.4|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|22
1636486630000|2021-11-09 19:37:10|1063.5|1058.5|1063.1|1058.1|1063.6|1058.6|1063.1|1058.1|11
1636486700000|2021-11-09 19:38:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|6
1636486720000|2021-11-09 19:38:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636486730000|2021-11-09 19:38:50|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636486740000|2021-11-09 19:39:00|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|5
1636486750000|2021-11-09 19:39:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636486770000|2021-11-09 19:39:30|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|15
1636486780000|2021-11-09 19:39:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636486810000|2021-11-09 19:40:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636486830000|2021-11-09 19:40:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636486880000|2021-11-09 19:41:20|1063.2|1058.2|1062.8|1057.8|1063.2|1058.2|1062.8|1057.8|2
1636486970000|2021-11-09 19:42:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636486980000|2021-11-09 19:43:00|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1636486990000|2021-11-09 19:43:10|1062.6|1057.6|1062.9|1057.9|1062.9|1057.9|1062.6|1057.6|6
1636487000000|2021-11-09 19:43:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|13
1636487020000|2021-11-09 19:43:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1636487030000|2021-11-09 19:43:50|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1636487040000|2021-11-09 19:44:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|5
1636487050000|2021-11-09 19:44:10|1062.8|1057.8|1063|1058|1063|1058|1062.8|1057.8|3
1636487060000|2021-11-09 19:44:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636487070000|2021-11-09 19:44:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1636487080000|2021-11-09 19:44:40|1063.4|1058.4|1063.1|1058.1|1063.4|1058.4|1063|1058|10
1636487090000|2021-11-09 19:44:50|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|3
1636487100000|2021-11-09 19:45:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636487220000|2021-11-09 19:47:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1636487230000|2021-11-09 19:47:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|4
1636487260000|2021-11-09 19:47:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636487310000|2021-11-09 19:48:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636487330000|2021-11-09 19:48:50|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|2
1636487340000|2021-11-09 19:49:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1636487380000|2021-11-09 19:49:40|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|6
1636487390000|2021-11-09 19:49:50|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636487400000|2021-11-09 19:50:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|8
1636487410000|2021-11-09 19:50:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636487420000|2021-11-09 19:50:20|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|9
1636487430000|2021-11-09 19:50:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|6
1636487440000|2021-11-09 19:50:40|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|5
1636487480000|2021-11-09 19:51:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1636487490000|2021-11-09 19:51:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|4
1636487510000|2021-11-09 19:51:50|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1636487520000|2021-11-09 19:52:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1636487530000|2021-11-09 19:52:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1636487580000|2021-11-09 19:53:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636487630000|2021-11-09 19:53:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1636487640000|2021-11-09 19:54:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|6
1636487650000|2021-11-09 19:54:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|10
1636487660000|2021-11-09 19:54:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|9
1636487670000|2021-11-09 19:54:30|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|8
1636487700000|2021-11-09 19:55:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1636487710000|2021-11-09 19:55:10|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1636487720000|2021-11-09 19:55:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1636487730000|2021-11-09 19:55:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636487760000|2021-11-09 19:56:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|5
1636487780000|2021-11-09 19:56:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636487790000|2021-11-09 19:56:30|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|5
1636487800000|2021-11-09 19:56:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1636487810000|2021-11-09 19:56:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636487820000|2021-11-09 19:57:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1636487840000|2021-11-09 19:57:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1636487860000|2021-11-09 19:57:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1636487870000|2021-11-09 19:57:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1636487880000|2021-11-09 19:58:00|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1636487900000|2021-11-09 19:58:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636487970000|2021-11-09 19:59:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1636487980000|2021-11-09 19:59:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1636487990000|2021-11-09 19:59:50|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|12
1636488010000|2021-11-09 20:00:10|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|5
1636488040000|2021-11-09 20:00:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1636488060000|2021-11-09 20:01:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636488070000|2021-11-09 20:01:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1636488080000|2021-11-09 20:01:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636488110000|2021-11-09 20:01:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|10
1636488120000|2021-11-09 20:02:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|10
1636488130000|2021-11-09 20:02:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1636488140000|2021-11-09 20:02:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636488150000|2021-11-09 20:02:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636488160000|2021-11-09 20:02:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|7
1636488170000|2021-11-09 20:02:50|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|7
1636488180000|2021-11-09 20:03:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|7
1636488190000|2021-11-09 20:03:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|8
1636488230000|2021-11-09 20:03:50|1064.3|1059.3|1064.5|1059.5|1064.6|1059.6|1064.3|1059.3|8
1636488240000|2021-11-09 20:04:00|1064.6|1059.6|1064.8|1059.8|1064.9|1059.9|1064.5|1059.5|13
1636488250000|2021-11-09 20:04:10|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|10
1636488280000|2021-11-09 20:04:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1636488290000|2021-11-09 20:04:50|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1636488300000|2021-11-09 20:05:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|6
1636488310000|2021-11-09 20:05:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1636488320000|2021-11-09 20:05:20|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1636488330000|2021-11-09 20:05:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1636488340000|2021-11-09 20:05:40|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|8
1636488350000|2021-11-09 20:05:50|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|11
1636488370000|2021-11-09 20:06:10|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1636488380000|2021-11-09 20:06:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1636488390000|2021-11-09 20:06:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1636488400000|2021-11-09 20:06:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1636488410000|2021-11-09 20:06:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636488420000|2021-11-09 20:07:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1636488450000|2021-11-09 20:07:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636488490000|2021-11-09 20:08:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636488500000|2021-11-09 20:08:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636488510000|2021-11-09 20:08:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636488520000|2021-11-09 20:08:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636488530000|2021-11-09 20:08:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636488540000|2021-11-09 20:09:00|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.8|1059.8|9
1636488550000|2021-11-09 20:09:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636488570000|2021-11-09 20:09:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1636488580000|2021-11-09 20:09:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1636488590000|2021-11-09 20:09:50|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|7
1636488600000|2021-11-09 20:10:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|5
1636488610000|2021-11-09 20:10:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1636488630000|2021-11-09 20:10:30|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1636488640000|2021-11-09 20:10:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1636488650000|2021-11-09 20:10:50|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1636488660000|2021-11-09 20:11:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|8
1636488670000|2021-11-09 20:11:10|1065.2|1060.2|1065|1060|1065.2|1060.2|1065|1060|3
1636488790000|2021-11-09 20:13:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|4
1636488810000|2021-11-09 20:13:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636488820000|2021-11-09 20:13:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1636488840000|2021-11-09 20:14:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|12
1636488850000|2021-11-09 20:14:10|1065|1060|1065|1060|1065|1060|1064.9|1059.9|7
1636488860000|2021-11-09 20:14:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636488870000|2021-11-09 20:14:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|8
1636488880000|2021-11-09 20:14:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1636488890000|2021-11-09 20:14:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1636488910000|2021-11-09 20:15:10|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|15
1636488970000|2021-11-09 20:16:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1636489020000|2021-11-09 20:17:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1636489030000|2021-11-09 20:17:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|7
1636489040000|2021-11-09 20:17:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1636489080000|2021-11-09 20:18:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|5
1636489100000|2021-11-09 20:18:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636489110000|2021-11-09 20:18:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1636489130000|2021-11-09 20:18:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|40
1636489140000|2021-11-09 20:19:00|1064.8|1059.8|1065|1060|1065|1060|1064.7|1059.7|11
1636489170000|2021-11-09 20:19:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1636489180000|2021-11-09 20:19:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|6
1636489190000|2021-11-09 20:19:50|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1636489200000|2021-11-09 20:20:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|10
1636489210000|2021-11-09 20:20:10|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|10
1636489220000|2021-11-09 20:20:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|10
1636489230000|2021-11-09 20:20:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636489240000|2021-11-09 20:20:40|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|6
1636489270000|2021-11-09 20:21:10|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1636489300000|2021-11-09 20:21:40|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|6
1636489310000|2021-11-09 20:21:50|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|7
1636489330000|2021-11-09 20:22:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1636489340000|2021-11-09 20:22:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|7
1636489350000|2021-11-09 20:22:30|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|4
1636489360000|2021-11-09 20:22:40|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|8
1636489370000|2021-11-09 20:22:50|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|11
1636489380000|2021-11-09 20:23:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|9
1636489390000|2021-11-09 20:23:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1636489400000|2021-11-09 20:23:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|3
1636489430000|2021-11-09 20:23:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636489440000|2021-11-09 20:24:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636489460000|2021-11-09 20:24:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636489470000|2021-11-09 20:24:30|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636489480000|2021-11-09 20:24:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636489490000|2021-11-09 20:24:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|6
1636489500000|2021-11-09 20:25:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|7
1636489510000|2021-11-09 20:25:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|18
1636489520000|2021-11-09 20:25:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1636489550000|2021-11-09 20:25:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1636489560000|2021-11-09 20:26:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1636489580000|2021-11-09 20:26:20|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|6
1636489590000|2021-11-09 20:26:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|12
1636489600000|2021-11-09 20:26:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1636489620000|2021-11-09 20:27:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636489630000|2021-11-09 20:27:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636489690000|2021-11-09 20:28:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1636489710000|2021-11-09 20:28:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1636489720000|2021-11-09 20:28:40|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1636489730000|2021-11-09 20:28:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1636489740000|2021-11-09 20:29:00|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|6
1636489750000|2021-11-09 20:29:10|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1636489760000|2021-11-09 20:29:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1636489780000|2021-11-09 20:29:40|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1636489790000|2021-11-09 20:29:50|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|7
1636489800000|2021-11-09 20:30:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1636489810000|2021-11-09 20:30:10|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|10
1636489820000|2021-11-09 20:30:20|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1636489850000|2021-11-09 20:30:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636489860000|2021-11-09 20:31:00|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|10
1636489870000|2021-11-09 20:31:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1636489880000|2021-11-09 20:31:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|8
1636489910000|2021-11-09 20:31:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636489920000|2021-11-09 20:32:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1636489930000|2021-11-09 20:32:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636489940000|2021-11-09 20:32:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1636489960000|2021-11-09 20:32:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|7
1636489980000|2021-11-09 20:33:00|1063.5|1058.5|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|8
1636490010000|2021-11-09 20:33:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|7
1636490040000|2021-11-09 20:34:00|1063.6|1058.6|1063.8|1058.8|1063.9|1058.9|1063.6|1058.6|9
1636490050000|2021-11-09 20:34:10|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1636490060000|2021-11-09 20:34:20|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|25
1636490080000|2021-11-09 20:34:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636490110000|2021-11-09 20:35:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636490120000|2021-11-09 20:35:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636490130000|2021-11-09 20:35:30|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636490170000|2021-11-09 20:36:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636490180000|2021-11-09 20:36:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1636490190000|2021-11-09 20:36:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|14
1636490210000|2021-11-09 20:36:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636490240000|2021-11-09 20:37:20|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1636490280000|2021-11-09 20:38:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636490320000|2021-11-09 20:38:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636490360000|2021-11-09 20:39:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1636490380000|2021-11-09 20:39:40|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1636490390000|2021-11-09 20:39:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1636490410000|2021-11-09 20:40:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636490420000|2021-11-09 20:40:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1636490440000|2021-11-09 20:40:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636490470000|2021-11-09 20:41:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636490490000|2021-11-09 20:41:30|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1636490520000|2021-11-09 20:42:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1636490560000|2021-11-09 20:42:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636490570000|2021-11-09 20:42:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|8
1636490580000|2021-11-09 20:43:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1636490620000|2021-11-09 20:43:40|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|4
1636490630000|2021-11-09 20:43:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1636490640000|2021-11-09 20:44:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636490650000|2021-11-09 20:44:10|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1636490660000|2021-11-09 20:44:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1636490680000|2021-11-09 20:44:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636490700000|2021-11-09 20:45:00|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1636490720000|2021-11-09 20:45:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1636490730000|2021-11-09 20:45:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1636490750000|2021-11-09 20:45:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|4
1636490760000|2021-11-09 20:46:00|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1636490770000|2021-11-09 20:46:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|6
1636490780000|2021-11-09 20:46:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636490790000|2021-11-09 20:46:30|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|7
1636490800000|2021-11-09 20:46:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1636490810000|2021-11-09 20:46:50|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|9
1636490820000|2021-11-09 20:47:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636490830000|2021-11-09 20:47:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636490840000|2021-11-09 20:47:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636490860000|2021-11-09 20:47:40|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|19
1636490870000|2021-11-09 20:47:50|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|13
1636490880000|2021-11-09 20:48:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|10
1636490890000|2021-11-09 20:48:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|7
1636490900000|2021-11-09 20:48:20|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|4
1636490910000|2021-11-09 20:48:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636490920000|2021-11-09 20:48:40|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|7
1636490930000|2021-11-09 20:48:50|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1636490940000|2021-11-09 20:49:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1636490960000|2021-11-09 20:49:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636490970000|2021-11-09 20:49:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636490990000|2021-11-09 20:49:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1636491000000|2021-11-09 20:50:00|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|11
1636491010000|2021-11-09 20:50:10|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1636491030000|2021-11-09 20:50:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1636491040000|2021-11-09 20:50:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636491050000|2021-11-09 20:50:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636491060000|2021-11-09 20:51:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636491070000|2021-11-09 20:51:10|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|10
1636491080000|2021-11-09 20:51:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|12
1636491090000|2021-11-09 20:51:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|6
1636491100000|2021-11-09 20:51:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636491110000|2021-11-09 20:51:50|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1636491120000|2021-11-09 20:52:00|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|7
1636491130000|2021-11-09 20:52:10|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|6
1636491170000|2021-11-09 20:52:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636491180000|2021-11-09 20:53:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1636491190000|2021-11-09 20:53:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|15
1636491200000|2021-11-09 20:53:20|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|5
1636491210000|2021-11-09 20:53:30|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636491220000|2021-11-09 20:53:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636491230000|2021-11-09 20:53:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1636491240000|2021-11-09 20:54:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|12
1636491260000|2021-11-09 20:54:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636491270000|2021-11-09 20:54:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1636491280000|2021-11-09 20:54:40|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1636491290000|2021-11-09 20:54:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1636491300000|2021-11-09 20:55:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|10
1636491310000|2021-11-09 20:55:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636491330000|2021-11-09 20:55:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1636491340000|2021-11-09 20:55:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636491350000|2021-11-09 20:55:50|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|2
1636491360000|2021-11-09 20:56:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636491370000|2021-11-09 20:56:10|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|14
1636491380000|2021-11-09 20:56:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|7
1636491390000|2021-11-09 20:56:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|12
1636491400000|2021-11-09 20:56:40|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|21
1636491410000|2021-11-09 20:56:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|29
1636491420000|2021-11-09 20:57:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1636491430000|2021-11-09 20:57:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636491440000|2021-11-09 20:57:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1636491450000|2021-11-09 20:57:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|13
1636491460000|2021-11-09 20:57:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1636491480000|2021-11-09 20:58:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636491490000|2021-11-09 20:58:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636491500000|2021-11-09 20:58:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|7
1636491520000|2021-11-09 20:58:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1636491530000|2021-11-09 20:58:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|7
1636491540000|2021-11-09 20:59:00|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|15
1636491550000|2021-11-09 20:59:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1636491560000|2021-11-09 20:59:20|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|5
1636491570000|2021-11-09 20:59:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|14
1636491580000|2021-11-09 20:59:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|6
1636491590000|2021-11-09 20:59:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|21
1636491600000|2021-11-09 21:00:00|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|11
1636491610000|2021-11-09 21:00:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|10
1636491620000|2021-11-09 21:00:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1636491630000|2021-11-09 21:00:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636491680000|2021-11-09 21:01:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|5
1636491750000|2021-11-09 21:02:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1636491770000|2021-11-09 21:02:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636491810000|2021-11-09 21:03:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636491820000|2021-11-09 21:03:40|1064.6|1059.6|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|2
1636491830000|2021-11-09 21:03:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636491840000|2021-11-09 21:04:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1636491850000|2021-11-09 21:04:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636491870000|2021-11-09 21:04:30|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636491880000|2021-11-09 21:04:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|6
1636491930000|2021-11-09 21:05:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|6
1636491940000|2021-11-09 21:05:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1636491960000|2021-11-09 21:06:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|6
1636491970000|2021-11-09 21:06:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636492050000|2021-11-09 21:07:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636492060000|2021-11-09 21:07:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1636492070000|2021-11-09 21:07:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636492080000|2021-11-09 21:08:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|6
1636492100000|2021-11-09 21:08:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636492110000|2021-11-09 21:08:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|7
1636492120000|2021-11-09 21:08:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636492130000|2021-11-09 21:08:50|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|5
1636492160000|2021-11-09 21:09:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636492170000|2021-11-09 21:09:30|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1636492180000|2021-11-09 21:09:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1636492190000|2021-11-09 21:09:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636492200000|2021-11-09 21:10:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1636492210000|2021-11-09 21:10:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636492220000|2021-11-09 21:10:20|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1636492230000|2021-11-09 21:10:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636492240000|2021-11-09 21:10:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636492270000|2021-11-09 21:11:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636492290000|2021-11-09 21:11:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636492350000|2021-11-09 21:12:30|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|3
1636492360000|2021-11-09 21:12:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1636492490000|2021-11-09 21:14:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636492500000|2021-11-09 21:15:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636492530000|2021-11-09 21:15:30|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1636492540000|2021-11-09 21:15:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1636492550000|2021-11-09 21:15:50|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1636492560000|2021-11-09 21:16:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|7
1636492570000|2021-11-09 21:16:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1636492610000|2021-11-09 21:16:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636492620000|2021-11-09 21:17:00|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1636492640000|2021-11-09 21:17:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636492670000|2021-11-09 21:17:50|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1636492680000|2021-11-09 21:18:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|3
1636492690000|2021-11-09 21:18:10|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|6
1636492700000|2021-11-09 21:18:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636492730000|2021-11-09 21:18:50|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1636492740000|2021-11-09 21:19:00|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|4
1636492750000|2021-11-09 21:19:10|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|2
1636492780000|2021-11-09 21:19:40|1065.5|1060.5|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|3
1636492790000|2021-11-09 21:19:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1636492810000|2021-11-09 21:20:10|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|6
1636492950000|2021-11-09 21:22:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1636492960000|2021-11-09 21:22:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1636492970000|2021-11-09 21:22:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1636492980000|2021-11-09 21:23:00|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|3
1636492990000|2021-11-09 21:23:10|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1636493000000|2021-11-09 21:23:20|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1636493040000|2021-11-09 21:24:00|1065.6|1060.6|1065.7|1060.7|1065.9|1060.9|1065.6|1060.6|5
1636493050000|2021-11-09 21:24:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1636493060000|2021-11-09 21:24:20|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|6
1636493070000|2021-11-09 21:24:30|1065.9|1060.9|1065.5|1060.5|1065.9|1060.9|1065.4|1060.4|6
1636493080000|2021-11-09 21:24:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1636493090000|2021-11-09 21:24:50|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|2
1636493120000|2021-11-09 21:25:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636493130000|2021-11-09 21:25:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1636493140000|2021-11-09 21:25:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1636493190000|2021-11-09 21:26:30|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|4
1636493200000|2021-11-09 21:26:40|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|5
1636493230000|2021-11-09 21:27:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636493240000|2021-11-09 21:27:20|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1636493250000|2021-11-09 21:27:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1636493260000|2021-11-09 21:27:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|4
1636493290000|2021-11-09 21:28:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1636493340000|2021-11-09 21:29:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1636493350000|2021-11-09 21:29:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|6
1636493390000|2021-11-09 21:29:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636493400000|2021-11-09 21:30:00|1065.1|1060.1|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|8
1636493420000|2021-11-09 21:30:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1636493430000|2021-11-09 21:30:30|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1636493490000|2021-11-09 21:31:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636493620000|2021-11-09 21:33:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.8|1059.8|4
1636493630000|2021-11-09 21:33:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|6
1636493640000|2021-11-09 21:34:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1636493650000|2021-11-09 21:34:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1636493670000|2021-11-09 21:34:30|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1636493680000|2021-11-09 21:34:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1636493720000|2021-11-09 21:35:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636493750000|2021-11-09 21:35:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1636493760000|2021-11-09 21:36:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1636493790000|2021-11-09 21:36:30|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1636493800000|2021-11-09 21:36:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|6
1636493810000|2021-11-09 21:36:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1636493820000|2021-11-09 21:37:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636493850000|2021-11-09 21:37:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1636494080000|2021-11-09 21:41:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1636494090000|2021-11-09 21:41:30|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1636494110000|2021-11-09 21:41:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636494120000|2021-11-09 21:42:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1636494160000|2021-11-09 21:42:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1636494170000|2021-11-09 21:42:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636494200000|2021-11-09 21:43:20|1065|1060|1065|1060|1065|1060|1064.9|1059.9|3
1636494210000|2021-11-09 21:43:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636494230000|2021-11-09 21:43:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636494260000|2021-11-09 21:44:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1636494300000|2021-11-09 21:45:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1636494320000|2021-11-09 21:45:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636494370000|2021-11-09 21:46:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636494430000|2021-11-09 21:47:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636494440000|2021-11-09 21:47:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636494520000|2021-11-09 21:48:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636494530000|2021-11-09 21:48:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636494540000|2021-11-09 21:49:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1636494550000|2021-11-09 21:49:10|1064.6|1059.6|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|4
1636494560000|2021-11-09 21:49:20|1064.7|1059.7|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|3
1636494580000|2021-11-09 21:49:40|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1636494590000|2021-11-09 21:49:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1636494670000|2021-11-09 21:51:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636494680000|2021-11-09 21:51:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636494730000|2021-11-09 21:52:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636494740000|2021-11-09 21:52:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636494750000|2021-11-09 21:52:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1636494890000|2021-11-09 21:54:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636494900000|2021-11-09 21:55:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636495060000|2021-11-09 21:57:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636495080000|2021-11-09 21:58:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1636495090000|2021-11-09 21:58:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636495100000|2021-11-09 21:58:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636495110000|2021-11-09 21:58:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636495120000|2021-11-09 21:58:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1636495130000|2021-11-09 21:58:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1636495140000|2021-11-09 21:59:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1636495150000|2021-11-09 21:59:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1636495170000|2021-11-09 21:59:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636498850000|2021-11-09 23:00:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636498860000|2021-11-09 23:01:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1636498880000|2021-11-09 23:01:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636498890000|2021-11-09 23:01:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1636498980000|2021-11-09 23:03:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636499020000|2021-11-09 23:03:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1636499030000|2021-11-09 23:03:50|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|5
1636499040000|2021-11-09 23:04:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636499060000|2021-11-09 23:04:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636499080000|2021-11-09 23:04:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636499090000|2021-11-09 23:04:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636499120000|2021-11-09 23:05:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636499130000|2021-11-09 23:05:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1636499140000|2021-11-09 23:05:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1636499150000|2021-11-09 23:05:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1636499180000|2021-11-09 23:06:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1636499220000|2021-11-09 23:07:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636499240000|2021-11-09 23:07:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636499410000|2021-11-09 23:10:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1636499420000|2021-11-09 23:10:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636499480000|2021-11-09 23:11:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636499500000|2021-11-09 23:11:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1636499510000|2021-11-09 23:11:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1636499520000|2021-11-09 23:12:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|7
1636499530000|2021-11-09 23:12:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1636499560000|2021-11-09 23:12:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1636499570000|2021-11-09 23:12:50|1064.9|1059.9|1064.6|1059.6|1065|1060|1064.5|1059.5|4
1636499600000|2021-11-09 23:13:20|1064.7|1059.7|1064.2|1059.2|1064.7|1059.7|1064.2|1059.2|3
1636499610000|2021-11-09 23:13:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636499640000|2021-11-09 23:14:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636499850000|2021-11-09 23:17:30|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1636499870000|2021-11-09 23:17:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|5
1636499920000|2021-11-09 23:18:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636499930000|2021-11-09 23:18:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636499970000|2021-11-09 23:19:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1636500040000|2021-11-09 23:20:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636500120000|2021-11-09 23:22:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636500130000|2021-11-09 23:22:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636500160000|2021-11-09 23:22:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636500250000|2021-11-09 23:24:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636500260000|2021-11-09 23:24:20|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1636500280000|2021-11-09 23:24:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636500290000|2021-11-09 23:24:50|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636500300000|2021-11-09 23:25:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636500310000|2021-11-09 23:25:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1636500320000|2021-11-09 23:25:20|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1636500340000|2021-11-09 23:25:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636500380000|2021-11-09 23:26:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1636500400000|2021-11-09 23:26:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636500410000|2021-11-09 23:26:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1636500420000|2021-11-09 23:27:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636500430000|2021-11-09 23:27:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636500450000|2021-11-09 23:27:30|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|2
1636500460000|2021-11-09 23:27:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|5
1636500470000|2021-11-09 23:27:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636500480000|2021-11-09 23:28:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1636500490000|2021-11-09 23:28:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1636500500000|2021-11-09 23:28:20|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|7
1636500600000|2021-11-09 23:30:00|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|2
1636500640000|2021-11-09 23:30:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636500670000|2021-11-09 23:31:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1636500690000|2021-11-09 23:31:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636500710000|2021-11-09 23:31:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636500720000|2021-11-09 23:32:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636500730000|2021-11-09 23:32:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636500740000|2021-11-09 23:32:20|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636500750000|2021-11-09 23:32:30|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1636500760000|2021-11-09 23:32:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1636500840000|2021-11-09 23:34:00|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1636500850000|2021-11-09 23:34:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1636500870000|2021-11-09 23:34:30|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636500890000|2021-11-09 23:34:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1636500900000|2021-11-09 23:35:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636500980000|2021-11-09 23:36:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1636500990000|2021-11-09 23:36:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1636501000000|2021-11-09 23:36:40|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|4
1636501010000|2021-11-09 23:36:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636501040000|2021-11-09 23:37:20|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1636501050000|2021-11-09 23:37:30|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636501060000|2021-11-09 23:37:40|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|10
1636501070000|2021-11-09 23:37:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636501080000|2021-11-09 23:38:00|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1636501090000|2021-11-09 23:38:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636501110000|2021-11-09 23:38:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1636501120000|2021-11-09 23:38:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636501150000|2021-11-09 23:39:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636501160000|2021-11-09 23:39:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636501170000|2021-11-09 23:39:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|6
1636501180000|2021-11-09 23:39:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1636501190000|2021-11-09 23:39:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636501200000|2021-11-09 23:40:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636501220000|2021-11-09 23:40:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1636501240000|2021-11-09 23:40:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636501250000|2021-11-09 23:40:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|5
1636501270000|2021-11-09 23:41:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636501290000|2021-11-09 23:41:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636501300000|2021-11-09 23:41:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636501310000|2021-11-09 23:41:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1636501330000|2021-11-09 23:42:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636501350000|2021-11-09 23:42:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|5
1636501360000|2021-11-09 23:42:40|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1636501380000|2021-11-09 23:43:00|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1636501390000|2021-11-09 23:43:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636501400000|2021-11-09 23:43:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636501410000|2021-11-09 23:43:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1636501440000|2021-11-09 23:44:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636501450000|2021-11-09 23:44:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636501460000|2021-11-09 23:44:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636501470000|2021-11-09 23:44:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636501480000|2021-11-09 23:44:40|1062.8|1057.8|1062.5|1057.5|1062.8|1057.8|1062.5|1057.5|5
1636501490000|2021-11-09 23:44:50|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|5
1636501500000|2021-11-09 23:45:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636501510000|2021-11-09 23:45:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636501520000|2021-11-09 23:45:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|4
1636501540000|2021-11-09 23:45:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|8
1636501550000|2021-11-09 23:45:50|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062|1057|6
1636501560000|2021-11-09 23:46:00|1062.3|1057.3|1062|1057|1062.3|1057.3|1061.9|1056.9|6
1636501570000|2021-11-09 23:46:10|1062.2|1057.2|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|3
1636501580000|2021-11-09 23:46:20|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1636501590000|2021-11-09 23:46:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636501600000|2021-11-09 23:46:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636501630000|2021-11-09 23:47:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636501640000|2021-11-09 23:47:20|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|4
1636501650000|2021-11-09 23:47:30|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1636501660000|2021-11-09 23:47:40|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1636501680000|2021-11-09 23:48:00|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|3
1636501690000|2021-11-09 23:48:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1636501700000|2021-11-09 23:48:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636501710000|2021-11-09 23:48:30|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|2
1636501720000|2021-11-09 23:48:40|1062|1057|1061.9|1056.9|1062|1057|1061.8|1056.8|3
1636501740000|2021-11-09 23:49:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1636501750000|2021-11-09 23:49:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636501760000|2021-11-09 23:49:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1636501820000|2021-11-09 23:50:20|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1636501830000|2021-11-09 23:50:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636501850000|2021-11-09 23:50:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636501980000|2021-11-09 23:53:00|1062|1057|1062|1057|1062|1057|1061.9|1056.9|5
1636502050000|2021-11-09 23:54:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636502080000|2021-11-09 23:54:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636502110000|2021-11-09 23:55:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636502150000|2021-11-09 23:55:50|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1636502160000|2021-11-09 23:56:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1636502170000|2021-11-09 23:56:10|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1636502180000|2021-11-09 23:56:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636502190000|2021-11-09 23:56:30|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1636502200000|2021-11-09 23:56:40|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|2
1636502220000|2021-11-09 23:57:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636502230000|2021-11-09 23:57:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636502270000|2021-11-09 23:57:50|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|3
1636502280000|2021-11-09 23:58:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636502300000|2021-11-09 23:58:20|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1636502310000|2021-11-09 23:58:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636502350000|2021-11-09 23:59:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636502380000|2021-11-09 23:59:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636502400000|2021-11-10 00:00:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1636502450000|2021-11-10 00:00:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636502460000|2021-11-10 00:01:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636502480000|2021-11-10 00:01:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636502490000|2021-11-10 00:01:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636502510000|2021-11-10 00:01:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636502520000|2021-11-10 00:02:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1636502530000|2021-11-10 00:02:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636502540000|2021-11-10 00:02:20|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1636502550000|2021-11-10 00:02:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1636502560000|2021-11-10 00:02:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1636502570000|2021-11-10 00:02:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636502600000|2021-11-10 00:03:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1636502620000|2021-11-10 00:03:40|1063.9|1058.9|1063.8|1058.8|1064|1059|1063.8|1058.8|5
1636502630000|2021-11-10 00:03:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636502660000|2021-11-10 00:04:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1636502850000|2021-11-10 00:07:30|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636502880000|2021-11-10 00:08:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1636502890000|2021-11-10 00:08:10|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|5
1636502900000|2021-11-10 00:08:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636502920000|2021-11-10 00:08:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636502930000|2021-11-10 00:08:50|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|5
1636502960000|2021-11-10 00:09:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1636503000000|2021-11-10 00:10:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636503010000|2021-11-10 00:10:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636503030000|2021-11-10 00:10:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1636503140000|2021-11-10 00:12:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636503150000|2021-11-10 00:12:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636503160000|2021-11-10 00:12:40|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|3
1636503190000|2021-11-10 00:13:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636503260000|2021-11-10 00:14:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1636503270000|2021-11-10 00:14:30|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1636503290000|2021-11-10 00:14:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|7
1636503300000|2021-11-10 00:15:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636503340000|2021-11-10 00:15:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|4
1636503370000|2021-11-10 00:16:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636503410000|2021-11-10 00:16:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636503420000|2021-11-10 00:17:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1636503450000|2021-11-10 00:17:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636503460000|2021-11-10 00:17:40|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1636503470000|2021-11-10 00:17:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|5
1636503480000|2021-11-10 00:18:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1636503490000|2021-11-10 00:18:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636503510000|2021-11-10 00:18:30|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1636503520000|2021-11-10 00:18:40|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|3
1636503560000|2021-11-10 00:19:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1636503600000|2021-11-10 00:20:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|4
1636503610000|2021-11-10 00:20:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636503660000|2021-11-10 00:21:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636503670000|2021-11-10 00:21:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636503720000|2021-11-10 00:22:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636503760000|2021-11-10 00:22:40|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1636503770000|2021-11-10 00:22:50|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1636503780000|2021-11-10 00:23:00|1063.5|1058.5|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|4
1636503870000|2021-11-10 00:24:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1636503880000|2021-11-10 00:24:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636503890000|2021-11-10 00:24:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636503900000|2021-11-10 00:25:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636503930000|2021-11-10 00:25:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636503940000|2021-11-10 00:25:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1636503980000|2021-11-10 00:26:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636503990000|2021-11-10 00:26:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|6
1636504030000|2021-11-10 00:27:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636504040000|2021-11-10 00:27:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1636504050000|2021-11-10 00:27:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636504060000|2021-11-10 00:27:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636504070000|2021-11-10 00:27:50|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|13
1636504080000|2021-11-10 00:28:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|9
1636504100000|2021-11-10 00:28:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1636504120000|2021-11-10 00:28:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636504150000|2021-11-10 00:29:10|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|5
1636504160000|2021-11-10 00:29:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|7
1636504170000|2021-11-10 00:29:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636504180000|2021-11-10 00:29:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|5
1636504190000|2021-11-10 00:29:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1636504200000|2021-11-10 00:30:00|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|7
1636504230000|2021-11-10 00:30:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636504240000|2021-11-10 00:30:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636504250000|2021-11-10 00:30:50|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1636504320000|2021-11-10 00:32:00|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1636504340000|2021-11-10 00:32:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636504380000|2021-11-10 00:33:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636504450000|2021-11-10 00:34:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636504460000|2021-11-10 00:34:20|1063.2|1058.2|1063|1058|1063.3|1058.3|1063|1058|4
1636504480000|2021-11-10 00:34:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636504500000|2021-11-10 00:35:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636504550000|2021-11-10 00:35:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636504580000|2021-11-10 00:36:20|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636504590000|2021-11-10 00:36:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|4
1636504600000|2021-11-10 00:36:40|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|10
1636504610000|2021-11-10 00:36:50|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|9
1636504620000|2021-11-10 00:37:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636504630000|2021-11-10 00:37:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636504740000|2021-11-10 00:39:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636504750000|2021-11-10 00:39:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636504800000|2021-11-10 00:40:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636504810000|2021-11-10 00:40:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636504890000|2021-11-10 00:41:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636504960000|2021-11-10 00:42:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636504980000|2021-11-10 00:43:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636505030000|2021-11-10 00:43:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636505040000|2021-11-10 00:44:00|1062.8|1057.8|1062.8|1057.8|1063|1058|1062.8|1057.8|4
1636505050000|2021-11-10 00:44:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636505060000|2021-11-10 00:44:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636505070000|2021-11-10 00:44:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1636505080000|2021-11-10 00:44:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636505090000|2021-11-10 00:44:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636505140000|2021-11-10 00:45:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636505160000|2021-11-10 00:46:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636505170000|2021-11-10 00:46:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636505190000|2021-11-10 00:46:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636505200000|2021-11-10 00:46:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1636505210000|2021-11-10 00:46:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636505220000|2021-11-10 00:47:00|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1636505230000|2021-11-10 00:47:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636505240000|2021-11-10 00:47:20|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|5
1636505250000|2021-11-10 00:47:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1636505270000|2021-11-10 00:47:50|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|11
1636505280000|2021-11-10 00:48:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|4
1636505300000|2021-11-10 00:48:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1636505310000|2021-11-10 00:48:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636505330000|2021-11-10 00:48:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636505380000|2021-11-10 00:49:40|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636505440000|2021-11-10 00:50:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636505460000|2021-11-10 00:51:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636505520000|2021-11-10 00:52:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636505560000|2021-11-10 00:52:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1636505570000|2021-11-10 00:52:50|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1636505580000|2021-11-10 00:53:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1636505590000|2021-11-10 00:53:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|7
1636505620000|2021-11-10 00:53:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636505710000|2021-11-10 00:55:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|4
1636505720000|2021-11-10 00:55:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636505730000|2021-11-10 00:55:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636505760000|2021-11-10 00:56:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636505770000|2021-11-10 00:56:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636505800000|2021-11-10 00:56:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|8
1636505850000|2021-11-10 00:57:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1636505860000|2021-11-10 00:57:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636505880000|2021-11-10 00:58:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636505890000|2021-11-10 00:58:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636505900000|2021-11-10 00:58:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636505910000|2021-11-10 00:58:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636505920000|2021-11-10 00:58:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636505960000|2021-11-10 00:59:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636505970000|2021-11-10 00:59:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636505980000|2021-11-10 00:59:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636505990000|2021-11-10 00:59:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636506000000|2021-11-10 01:00:00|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.4|1057.4|4
1636506020000|2021-11-10 01:00:20|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|3
1636506030000|2021-11-10 01:00:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636506040000|2021-11-10 01:00:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636506060000|2021-11-10 01:01:00|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|3
1636506070000|2021-11-10 01:01:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636506090000|2021-11-10 01:01:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636506100000|2021-11-10 01:01:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1636506110000|2021-11-10 01:01:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1636506130000|2021-11-10 01:02:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636506140000|2021-11-10 01:02:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1636506150000|2021-11-10 01:02:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1636506160000|2021-11-10 01:02:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636506170000|2021-11-10 01:02:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636506210000|2021-11-10 01:03:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1636506230000|2021-11-10 01:03:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636506240000|2021-11-10 01:04:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1636506250000|2021-11-10 01:04:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636506260000|2021-11-10 01:04:20|1063|1058|1063|1058|1063|1058|1062.9|1057.9|5
1636506270000|2021-11-10 01:04:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636506280000|2021-11-10 01:04:40|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|5
1636506290000|2021-11-10 01:04:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1636506300000|2021-11-10 01:05:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636506310000|2021-11-10 01:05:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|12
1636506320000|2021-11-10 01:05:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1636506330000|2021-11-10 01:05:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1636506340000|2021-11-10 01:05:40|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1636506350000|2021-11-10 01:05:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636506360000|2021-11-10 01:06:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636506370000|2021-11-10 01:06:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636506390000|2021-11-10 01:06:30|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1636506400000|2021-11-10 01:06:40|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|3
1636506420000|2021-11-10 01:07:00|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|4
1636506430000|2021-11-10 01:07:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1636506440000|2021-11-10 01:07:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1636506460000|2021-11-10 01:07:40|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636506470000|2021-11-10 01:07:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1636506480000|2021-11-10 01:08:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636506490000|2021-11-10 01:08:10|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|3
1636506500000|2021-11-10 01:08:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636506510000|2021-11-10 01:08:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636506520000|2021-11-10 01:08:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1636506540000|2021-11-10 01:09:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636506570000|2021-11-10 01:09:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1636506600000|2021-11-10 01:10:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1636506630000|2021-11-10 01:10:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636506640000|2021-11-10 01:10:40|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1636506650000|2021-11-10 01:10:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636506660000|2021-11-10 01:11:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636506680000|2021-11-10 01:11:20|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1636506700000|2021-11-10 01:11:40|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|4
1636506710000|2021-11-10 01:11:50|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|7
1636506720000|2021-11-10 01:12:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1636506750000|2021-11-10 01:12:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636506760000|2021-11-10 01:12:40|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1636506810000|2021-11-10 01:13:30|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1636506850000|2021-11-10 01:14:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1636506860000|2021-11-10 01:14:20|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1636506870000|2021-11-10 01:14:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1636506880000|2021-11-10 01:14:40|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636506890000|2021-11-10 01:14:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636506900000|2021-11-10 01:15:00|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|7
1636506950000|2021-11-10 01:15:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636506960000|2021-11-10 01:16:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636506970000|2021-11-10 01:16:10|1063.1|1058.1|1062.8|1057.8|1063.1|1058.1|1062.8|1057.8|8
1636506980000|2021-11-10 01:16:20|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1636506990000|2021-11-10 01:16:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.8|1057.8|5
1636507000000|2021-11-10 01:16:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1636507010000|2021-11-10 01:16:50|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1636507020000|2021-11-10 01:17:00|1063|1058|1063|1058|1063|1058|1062.9|1057.9|7
1636507030000|2021-11-10 01:17:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1062.9|1057.9|12
1636507040000|2021-11-10 01:17:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1062.9|1057.9|4
1636507050000|2021-11-10 01:17:30|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|5
1636507080000|2021-11-10 01:18:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636507100000|2021-11-10 01:18:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1636507110000|2021-11-10 01:18:30|1062.9|1057.9|1063|1058|1063|1058|1062.8|1057.8|4
1636507120000|2021-11-10 01:18:40|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1636507130000|2021-11-10 01:18:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636507140000|2021-11-10 01:19:00|1063.1|1058.1|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|3
1636507160000|2021-11-10 01:19:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636507170000|2021-11-10 01:19:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636507190000|2021-11-10 01:19:50|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|4
1636507250000|2021-11-10 01:20:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636507260000|2021-11-10 01:21:00|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|6
1636507270000|2021-11-10 01:21:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1636507280000|2021-11-10 01:21:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636507300000|2021-11-10 01:21:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636507310000|2021-11-10 01:21:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636507320000|2021-11-10 01:22:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1636507330000|2021-11-10 01:22:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1636507350000|2021-11-10 01:22:30|1062.4|1057.4|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|3
1636507360000|2021-11-10 01:22:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636507370000|2021-11-10 01:22:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636507380000|2021-11-10 01:23:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636507410000|2021-11-10 01:23:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636507430000|2021-11-10 01:23:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636507460000|2021-11-10 01:24:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636507510000|2021-11-10 01:25:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636507530000|2021-11-10 01:25:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636507550000|2021-11-10 01:25:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636507570000|2021-11-10 01:26:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636507600000|2021-11-10 01:26:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1636507610000|2021-11-10 01:26:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636507620000|2021-11-10 01:27:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|5
1636507640000|2021-11-10 01:27:20|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1636507650000|2021-11-10 01:27:30|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1636507660000|2021-11-10 01:27:40|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1636507670000|2021-11-10 01:27:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1636507680000|2021-11-10 01:28:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1636507690000|2021-11-10 01:28:10|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1636507740000|2021-11-10 01:29:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636507750000|2021-11-10 01:29:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636507760000|2021-11-10 01:29:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636507800000|2021-11-10 01:30:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1636507810000|2021-11-10 01:30:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636507820000|2021-11-10 01:30:20|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1636507830000|2021-11-10 01:30:30|1062|1057|1062|1057|1062.1|1057.1|1062|1057|3
1636507840000|2021-11-10 01:30:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1636507850000|2021-11-10 01:30:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1636507860000|2021-11-10 01:31:00|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|3
1636507870000|2021-11-10 01:31:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636507880000|2021-11-10 01:31:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636507890000|2021-11-10 01:31:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636507900000|2021-11-10 01:31:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636507950000|2021-11-10 01:32:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1636507960000|2021-11-10 01:32:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636507970000|2021-11-10 01:32:50|1062|1057|1061.3|1056.3|1062|1057|1061.1|1056.1|14
1636507980000|2021-11-10 01:33:00|1061.2|1056.2|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|3
1636507990000|2021-11-10 01:33:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1636508000000|2021-11-10 01:33:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636508020000|2021-11-10 01:33:40|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1636508040000|2021-11-10 01:34:00|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|5
1636508050000|2021-11-10 01:34:10|1061.3|1056.3|1061.8|1056.8|1061.8|1056.8|1061.3|1056.3|2
1636508060000|2021-11-10 01:34:20|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1636508100000|2021-11-10 01:35:00|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|2
1636508110000|2021-11-10 01:35:10|1062|1057|1062|1057|1062.1|1057.1|1061.9|1056.9|15
1636508120000|2021-11-10 01:35:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636508150000|2021-11-10 01:35:50|1061.9|1056.9|1062|1057|1062.1|1057.1|1061.9|1056.9|6
1636508160000|2021-11-10 01:36:00|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1636508170000|2021-11-10 01:36:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636508200000|2021-11-10 01:36:40|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636508210000|2021-11-10 01:36:50|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636508220000|2021-11-10 01:37:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636508230000|2021-11-10 01:37:10|1062|1057|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|4
1636508240000|2021-11-10 01:37:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636508310000|2021-11-10 01:38:30|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1636508330000|2021-11-10 01:38:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636508340000|2021-11-10 01:39:00|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636508380000|2021-11-10 01:39:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636508400000|2021-11-10 01:40:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636508410000|2021-11-10 01:40:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636508420000|2021-11-10 01:40:20|1061.1|1056.1|1061|1056|1061.2|1056.2|1061|1056|3
1636508460000|2021-11-10 01:41:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|5
1636508470000|2021-11-10 01:41:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636508490000|2021-11-10 01:41:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636508500000|2021-11-10 01:41:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636508510000|2021-11-10 01:41:50|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|3
1636508520000|2021-11-10 01:42:00|1061|1056|1061|1056|1061.1|1056.1|1060.9|1055.9|8
1636508530000|2021-11-10 01:42:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636508550000|2021-11-10 01:42:30|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636508560000|2021-11-10 01:42:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|12
1636508570000|2021-11-10 01:42:50|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636508580000|2021-11-10 01:43:00|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1636508590000|2021-11-10 01:43:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|6
1636508600000|2021-11-10 01:43:20|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|10
1636508620000|2021-11-10 01:43:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636508630000|2021-11-10 01:43:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1636508640000|2021-11-10 01:44:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|10
1636508650000|2021-11-10 01:44:10|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|9
1636508670000|2021-11-10 01:44:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636508720000|2021-11-10 01:45:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636508730000|2021-11-10 01:45:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636508740000|2021-11-10 01:45:40|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|6
1636508750000|2021-11-10 01:45:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636508760000|2021-11-10 01:46:00|1060.5|1055.5|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|3
1636508770000|2021-11-10 01:46:10|1060.8|1055.8|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|5
1636508780000|2021-11-10 01:46:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636508790000|2021-11-10 01:46:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636508820000|2021-11-10 01:47:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636508830000|2021-11-10 01:47:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636508940000|2021-11-10 01:49:00|1060.3|1055.3|1060.8|1055.8|1060.8|1055.8|1060.3|1055.3|3
1636508960000|2021-11-10 01:49:20|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1636508990000|2021-11-10 01:49:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636509080000|2021-11-10 01:51:20|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1636509100000|2021-11-10 01:51:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636509110000|2021-11-10 01:51:50|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|4
1636509120000|2021-11-10 01:52:00|1061|1056|1061|1056|1061|1056|1061|1056|1
1636509130000|2021-11-10 01:52:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1636509140000|2021-11-10 01:52:20|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|8
1636509150000|2021-11-10 01:52:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636509160000|2021-11-10 01:52:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636509190000|2021-11-10 01:53:10|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|6
1636509200000|2021-11-10 01:53:20|1061|1056|1061|1056|1061|1056|1060.9|1055.9|7
1636509210000|2021-11-10 01:53:30|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|8
1636509220000|2021-11-10 01:53:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636509230000|2021-11-10 01:53:50|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1636509240000|2021-11-10 01:54:00|1061.1|1056.1|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|5
1636509250000|2021-11-10 01:54:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1636509290000|2021-11-10 01:54:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636509380000|2021-11-10 01:56:20|1061|1056|1060.7|1055.7|1061|1056|1060.7|1055.7|4
1636509390000|2021-11-10 01:56:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636509420000|2021-11-10 01:57:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636509470000|2021-11-10 01:57:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636509490000|2021-11-10 01:58:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636509550000|2021-11-10 01:59:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636509560000|2021-11-10 01:59:20|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636509570000|2021-11-10 01:59:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636509580000|2021-11-10 01:59:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636509590000|2021-11-10 01:59:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1636509610000|2021-11-10 02:00:10|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636509620000|2021-11-10 02:00:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636509630000|2021-11-10 02:00:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636509640000|2021-11-10 02:00:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636509660000|2021-11-10 02:01:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636509670000|2021-11-10 02:01:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636509680000|2021-11-10 02:01:20|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1636509690000|2021-11-10 02:01:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636509710000|2021-11-10 02:01:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636509730000|2021-11-10 02:02:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1636509740000|2021-11-10 02:02:20|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1636509750000|2021-11-10 02:02:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636509760000|2021-11-10 02:02:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636509770000|2021-11-10 02:02:50|1061.1|1056.1|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|3
1636509790000|2021-11-10 02:03:10|1061.1|1056.1|1061|1056|1061.2|1056.2|1061|1056|4
1636509810000|2021-11-10 02:03:30|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636509830000|2021-11-10 02:03:50|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636509840000|2021-11-10 02:04:00|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|3
1636509850000|2021-11-10 02:04:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636509870000|2021-11-10 02:04:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1636509880000|2021-11-10 02:04:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636509890000|2021-11-10 02:04:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636509900000|2021-11-10 02:05:00|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|7
1636509910000|2021-11-10 02:05:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636509920000|2021-11-10 02:05:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636510020000|2021-11-10 02:07:00|1060.6|1055.6|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|4
1636510030000|2021-11-10 02:07:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636510040000|2021-11-10 02:07:20|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|6
1636510080000|2021-11-10 02:08:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|7
1636510090000|2021-11-10 02:08:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|6
1636510110000|2021-11-10 02:08:30|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|6
1636510120000|2021-11-10 02:08:40|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1636510130000|2021-11-10 02:08:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1636510150000|2021-11-10 02:09:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636510230000|2021-11-10 02:10:30|1060|1055|1060|1055|1060|1055|1060|1055|1
1636510330000|2021-11-10 02:12:10|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636510350000|2021-11-10 02:12:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636510370000|2021-11-10 02:12:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636510380000|2021-11-10 02:13:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636510390000|2021-11-10 02:13:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636510410000|2021-11-10 02:13:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636510420000|2021-11-10 02:13:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1636510440000|2021-11-10 02:14:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636510460000|2021-11-10 02:14:20|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1636510510000|2021-11-10 02:15:10|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|3
1636510520000|2021-11-10 02:15:20|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|5
1636510530000|2021-11-10 02:15:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636510560000|2021-11-10 02:16:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1636510570000|2021-11-10 02:16:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636510580000|2021-11-10 02:16:20|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1636510590000|2021-11-10 02:16:30|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1636510600000|2021-11-10 02:16:40|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1636510610000|2021-11-10 02:16:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1636510620000|2021-11-10 02:17:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636510660000|2021-11-10 02:17:40|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1636510670000|2021-11-10 02:17:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636510700000|2021-11-10 02:18:20|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|3
1636510730000|2021-11-10 02:18:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1636510770000|2021-11-10 02:19:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636510820000|2021-11-10 02:20:20|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1636510950000|2021-11-10 02:22:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636511010000|2021-11-10 02:23:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636511040000|2021-11-10 02:24:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636511050000|2021-11-10 02:24:10|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|4
1636511060000|2021-11-10 02:24:20|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1636511070000|2021-11-10 02:24:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636511090000|2021-11-10 02:24:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636511100000|2021-11-10 02:25:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636511150000|2021-11-10 02:25:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636511170000|2021-11-10 02:26:10|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1636511210000|2021-11-10 02:26:50|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1636511220000|2021-11-10 02:27:00|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1636511250000|2021-11-10 02:27:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1636511290000|2021-11-10 02:28:10|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|15
1636511300000|2021-11-10 02:28:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636511370000|2021-11-10 02:29:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1636511420000|2021-11-10 02:30:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636511450000|2021-11-10 02:30:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1636511460000|2021-11-10 02:31:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1636511470000|2021-11-10 02:31:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636511480000|2021-11-10 02:31:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636511490000|2021-11-10 02:31:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1636511510000|2021-11-10 02:31:50|1059.5|1054.5|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|2
1636511520000|2021-11-10 02:32:00|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1636511550000|2021-11-10 02:32:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636511560000|2021-11-10 02:32:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1636511590000|2021-11-10 02:33:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636511610000|2021-11-10 02:33:30|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|4
1636511620000|2021-11-10 02:33:40|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1636511640000|2021-11-10 02:34:00|1058.8|1053.8|1058.9|1053.9|1059|1054|1058.8|1053.8|3
1636511650000|2021-11-10 02:34:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636511660000|2021-11-10 02:34:20|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.2|1053.2|7
1636511680000|2021-11-10 02:34:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1636511690000|2021-11-10 02:34:50|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1636511710000|2021-11-10 02:35:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636511720000|2021-11-10 02:35:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|5
1636511730000|2021-11-10 02:35:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|9
1636511740000|2021-11-10 02:35:40|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1636511750000|2021-11-10 02:35:50|1058.8|1053.8|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|6
1636511760000|2021-11-10 02:36:00|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|9
1636511770000|2021-11-10 02:36:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636511780000|2021-11-10 02:36:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636511820000|2021-11-10 02:37:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1636511830000|2021-11-10 02:37:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636511870000|2021-11-10 02:37:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636511880000|2021-11-10 02:38:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636511890000|2021-11-10 02:38:10|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|6
1636511930000|2021-11-10 02:38:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636511940000|2021-11-10 02:39:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|6
1636511950000|2021-11-10 02:39:10|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1636511960000|2021-11-10 02:39:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636511970000|2021-11-10 02:39:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636511980000|2021-11-10 02:39:40|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|3
1636511990000|2021-11-10 02:39:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1636512000000|2021-11-10 02:40:00|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|7
1636512010000|2021-11-10 02:40:10|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|3
1636512040000|2021-11-10 02:40:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1636512050000|2021-11-10 02:40:50|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1636512060000|2021-11-10 02:41:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|4
1636512070000|2021-11-10 02:41:10|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1636512110000|2021-11-10 02:41:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636512120000|2021-11-10 02:42:00|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.3|1053.3|7
1636512130000|2021-11-10 02:42:10|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|4
1636512140000|2021-11-10 02:42:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|4
1636512150000|2021-11-10 02:42:30|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1636512200000|2021-11-10 02:43:20|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|6
1636512210000|2021-11-10 02:43:30|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636512250000|2021-11-10 02:44:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1636512260000|2021-11-10 02:44:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636512300000|2021-11-10 02:45:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1636512340000|2021-11-10 02:45:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636512350000|2021-11-10 02:45:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636512360000|2021-11-10 02:46:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636512420000|2021-11-10 02:47:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636512430000|2021-11-10 02:47:10|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636512490000|2021-11-10 02:48:10|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636512540000|2021-11-10 02:49:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636512550000|2021-11-10 02:49:10|1058.1|1053.1|1058|1053|1058.2|1053.2|1058|1053|6
1636512560000|2021-11-10 02:49:20|1058.6|1053.6|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|4
1636512570000|2021-11-10 02:49:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1636512580000|2021-11-10 02:49:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636512600000|2021-11-10 02:50:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636512610000|2021-11-10 02:50:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1636512640000|2021-11-10 02:50:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636512660000|2021-11-10 02:51:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1636512670000|2021-11-10 02:51:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1636512680000|2021-11-10 02:51:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1636512690000|2021-11-10 02:51:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636512770000|2021-11-10 02:52:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636512790000|2021-11-10 02:53:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636512900000|2021-11-10 02:55:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1636513050000|2021-11-10 02:57:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636513060000|2021-11-10 02:57:40|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636513100000|2021-11-10 02:58:20|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|7
1636513120000|2021-11-10 02:58:40|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|6
1636513140000|2021-11-10 02:59:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1636513150000|2021-11-10 02:59:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1636513160000|2021-11-10 02:59:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636513170000|2021-11-10 02:59:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|10
1636513180000|2021-11-10 02:59:40|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|11
1636513190000|2021-11-10 02:59:50|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|6
1636513220000|2021-11-10 03:00:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1636513230000|2021-11-10 03:00:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|4
1636513240000|2021-11-10 03:00:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|4
1636513250000|2021-11-10 03:00:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636513260000|2021-11-10 03:01:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1636513270000|2021-11-10 03:01:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636513300000|2021-11-10 03:01:40|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|4
1636513310000|2021-11-10 03:01:50|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636513320000|2021-11-10 03:02:00|1057.7|1052.7|1057.4|1052.4|1057.7|1052.7|1057.3|1052.3|6
1636513330000|2021-11-10 03:02:10|1057.5|1052.5|1058|1053|1058.1|1053.1|1057.5|1052.5|7
1636513340000|2021-11-10 03:02:20|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1636513350000|2021-11-10 03:02:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636513360000|2021-11-10 03:02:40|1057.7|1052.7|1057.4|1052.4|1057.7|1052.7|1057.4|1052.4|6
1636513370000|2021-11-10 03:02:50|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|6
1636513390000|2021-11-10 03:03:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636513410000|2021-11-10 03:03:30|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1636513450000|2021-11-10 03:04:10|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|5
1636513460000|2021-11-10 03:04:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636513480000|2021-11-10 03:04:40|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|3
1636513490000|2021-11-10 03:04:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636513500000|2021-11-10 03:05:00|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|6
1636513510000|2021-11-10 03:05:10|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1636513520000|2021-11-10 03:05:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1636513530000|2021-11-10 03:05:30|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|6
1636513540000|2021-11-10 03:05:40|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|5
1636513550000|2021-11-10 03:05:50|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1636513560000|2021-11-10 03:06:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1636513570000|2021-11-10 03:06:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1636513580000|2021-11-10 03:06:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636513590000|2021-11-10 03:06:30|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636513600000|2021-11-10 03:06:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|4
1636513610000|2021-11-10 03:06:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636513620000|2021-11-10 03:07:00|1058|1053|1058|1053|1058.1|1053.1|1058|1053|5
1636513630000|2021-11-10 03:07:10|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1636513650000|2021-11-10 03:07:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636513660000|2021-11-10 03:07:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1636513670000|2021-11-10 03:07:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636513690000|2021-11-10 03:08:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636513700000|2021-11-10 03:08:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|8
1636513730000|2021-11-10 03:08:50|1058.3|1053.3|1058|1053|1058.3|1053.3|1058|1053|3
1636513740000|2021-11-10 03:09:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636513750000|2021-11-10 03:09:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1636513760000|2021-11-10 03:09:20|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1636513770000|2021-11-10 03:09:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|4
1636513780000|2021-11-10 03:09:40|1058|1053|1058|1053|1058|1053|1058|1053|1
1636513790000|2021-11-10 03:09:50|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1636513800000|2021-11-10 03:10:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|4
1636513810000|2021-11-10 03:10:10|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1636513820000|2021-11-10 03:10:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636513840000|2021-11-10 03:10:40|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1636513850000|2021-11-10 03:10:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1636513860000|2021-11-10 03:11:00|1058.1|1053.1|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|7
1636513870000|2021-11-10 03:11:10|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1636513880000|2021-11-10 03:11:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636513890000|2021-11-10 03:11:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636513940000|2021-11-10 03:12:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636513950000|2021-11-10 03:12:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1636513970000|2021-11-10 03:12:50|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1636513980000|2021-11-10 03:13:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1636514000000|2021-11-10 03:13:20|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1636514010000|2021-11-10 03:13:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636514020000|2021-11-10 03:13:40|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1636514030000|2021-11-10 03:13:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636514040000|2021-11-10 03:14:00|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|5
1636514050000|2021-11-10 03:14:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|8
1636514060000|2021-11-10 03:14:20|1057.6|1052.6|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|3
1636514070000|2021-11-10 03:14:30|1057.6|1052.6|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|4
1636514080000|2021-11-10 03:14:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636514090000|2021-11-10 03:14:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636514140000|2021-11-10 03:15:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636514150000|2021-11-10 03:15:50|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1636514160000|2021-11-10 03:16:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636514200000|2021-11-10 03:16:40|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636514220000|2021-11-10 03:17:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1636514240000|2021-11-10 03:17:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636514250000|2021-11-10 03:17:30|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|5
1636514260000|2021-11-10 03:17:40|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636514280000|2021-11-10 03:18:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636514340000|2021-11-10 03:19:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|4
1636514360000|2021-11-10 03:19:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|9
1636514370000|2021-11-10 03:19:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636514380000|2021-11-10 03:19:40|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1636514390000|2021-11-10 03:19:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636514400000|2021-11-10 03:20:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1636514410000|2021-11-10 03:20:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636514420000|2021-11-10 03:20:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636514430000|2021-11-10 03:20:30|1058.3|1053.3|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|10
1636514450000|2021-11-10 03:20:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636514470000|2021-11-10 03:21:10|1058.3|1053.3|1058|1053|1058.3|1053.3|1058|1053|7
1636514480000|2021-11-10 03:21:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636514490000|2021-11-10 03:21:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1636514510000|2021-11-10 03:21:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1636514520000|2021-11-10 03:22:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1636514530000|2021-11-10 03:22:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636514540000|2021-11-10 03:22:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636514560000|2021-11-10 03:22:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636514570000|2021-11-10 03:22:50|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|5
1636514580000|2021-11-10 03:23:00|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1636514590000|2021-11-10 03:23:10|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636514600000|2021-11-10 03:23:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1636514610000|2021-11-10 03:23:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1636514620000|2021-11-10 03:23:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1636514640000|2021-11-10 03:24:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636514650000|2021-11-10 03:24:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|8
1636514660000|2021-11-10 03:24:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|5
1636514700000|2021-11-10 03:25:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636514710000|2021-11-10 03:25:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636514720000|2021-11-10 03:25:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636514750000|2021-11-10 03:25:50|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1636514760000|2021-11-10 03:26:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636514800000|2021-11-10 03:26:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636514810000|2021-11-10 03:26:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636514880000|2021-11-10 03:28:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1636514900000|2021-11-10 03:28:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1636514930000|2021-11-10 03:28:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|13
1636514940000|2021-11-10 03:29:00|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|5
1636514950000|2021-11-10 03:29:10|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|3
1636514960000|2021-11-10 03:29:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636514980000|2021-11-10 03:29:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1636514990000|2021-11-10 03:29:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636515000000|2021-11-10 03:30:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636515020000|2021-11-10 03:30:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636515030000|2021-11-10 03:30:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636515050000|2021-11-10 03:30:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636515060000|2021-11-10 03:31:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636515070000|2021-11-10 03:31:10|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1636515090000|2021-11-10 03:31:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636515100000|2021-11-10 03:31:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636515120000|2021-11-10 03:32:00|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|3
1636515190000|2021-11-10 03:33:10|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|8
1636515200000|2021-11-10 03:33:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1636515210000|2021-11-10 03:33:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636515220000|2021-11-10 03:33:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636515230000|2021-11-10 03:33:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|7
1636515240000|2021-11-10 03:34:00|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|5
1636515260000|2021-11-10 03:34:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636515300000|2021-11-10 03:35:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1636515310000|2021-11-10 03:35:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636515320000|2021-11-10 03:35:20|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1636515330000|2021-11-10 03:35:30|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|6
1636515340000|2021-11-10 03:35:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1636515380000|2021-11-10 03:36:20|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|4
1636515390000|2021-11-10 03:36:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636515400000|2021-11-10 03:36:40|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|4
1636515410000|2021-11-10 03:36:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636515420000|2021-11-10 03:37:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|4
1636515440000|2021-11-10 03:37:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1636515490000|2021-11-10 03:38:10|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|6
1636515500000|2021-11-10 03:38:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636515520000|2021-11-10 03:38:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636515530000|2021-11-10 03:38:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636515620000|2021-11-10 03:40:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636515670000|2021-11-10 03:41:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636515680000|2021-11-10 03:41:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636515720000|2021-11-10 03:42:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636515730000|2021-11-10 03:42:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1636515740000|2021-11-10 03:42:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636515800000|2021-11-10 03:43:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636515980000|2021-11-10 03:46:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636515990000|2021-11-10 03:46:30|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636516000000|2021-11-10 03:46:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1636516020000|2021-11-10 03:47:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636516070000|2021-11-10 03:47:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636516330000|2021-11-10 03:52:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1636516340000|2021-11-10 03:52:20|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636516380000|2021-11-10 03:53:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636516570000|2021-11-10 03:56:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|5
1636516580000|2021-11-10 03:56:20|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|5
1636516590000|2021-11-10 03:56:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636516600000|2021-11-10 03:56:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636516610000|2021-11-10 03:56:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636516620000|2021-11-10 03:57:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636516670000|2021-11-10 03:57:50|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|3
1636516690000|2021-11-10 03:58:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636516790000|2021-11-10 03:59:50|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1636516800000|2021-11-10 04:00:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636516810000|2021-11-10 04:00:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1636516820000|2021-11-10 04:00:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636516830000|2021-11-10 04:00:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636516840000|2021-11-10 04:00:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636516860000|2021-11-10 04:01:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636516870000|2021-11-10 04:01:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636516880000|2021-11-10 04:01:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636516900000|2021-11-10 04:01:40|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|3
1636516920000|2021-11-10 04:02:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1636516930000|2021-11-10 04:02:10|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636516940000|2021-11-10 04:02:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636516960000|2021-11-10 04:02:40|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057|1052|6
1636516980000|2021-11-10 04:03:00|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636516990000|2021-11-10 04:03:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1636517000000|2021-11-10 04:03:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|4
1636517020000|2021-11-10 04:03:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1636517060000|2021-11-10 04:04:20|1057|1052|1057|1052|1057.1|1052.1|1057|1052|3
1636517080000|2021-11-10 04:04:40|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|4
1636517090000|2021-11-10 04:04:50|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|6
1636517100000|2021-11-10 04:05:00|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636517110000|2021-11-10 04:05:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636517130000|2021-11-10 04:05:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636517170000|2021-11-10 04:06:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636517190000|2021-11-10 04:06:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1636517260000|2021-11-10 04:07:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636517280000|2021-11-10 04:08:00|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636517290000|2021-11-10 04:08:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636517300000|2021-11-10 04:08:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636517320000|2021-11-10 04:08:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636517400000|2021-11-10 04:10:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636517420000|2021-11-10 04:10:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636517450000|2021-11-10 04:10:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636517470000|2021-11-10 04:11:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636517480000|2021-11-10 04:11:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1636517560000|2021-11-10 04:12:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636517570000|2021-11-10 04:12:50|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636517590000|2021-11-10 04:13:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636517610000|2021-11-10 04:13:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636517640000|2021-11-10 04:14:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1636517650000|2021-11-10 04:14:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|6
1636517660000|2021-11-10 04:14:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636517670000|2021-11-10 04:14:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|7
1636517810000|2021-11-10 04:16:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636517940000|2021-11-10 04:19:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1636517950000|2021-11-10 04:19:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1636517980000|2021-11-10 04:19:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|5
1636518000000|2021-11-10 04:20:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636518010000|2021-11-10 04:20:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636518020000|2021-11-10 04:20:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636518040000|2021-11-10 04:20:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636518090000|2021-11-10 04:21:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1636518110000|2021-11-10 04:21:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636518130000|2021-11-10 04:22:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636518140000|2021-11-10 04:22:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1636518150000|2021-11-10 04:22:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|6
1636518160000|2021-11-10 04:22:40|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|5
1636518180000|2021-11-10 04:23:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636518190000|2021-11-10 04:23:10|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|3
1636518200000|2021-11-10 04:23:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636518220000|2021-11-10 04:23:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636518230000|2021-11-10 04:23:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|7
1636518240000|2021-11-10 04:24:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636518270000|2021-11-10 04:24:30|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|4
1636518290000|2021-11-10 04:24:50|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1636518300000|2021-11-10 04:25:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636518310000|2021-11-10 04:25:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636518390000|2021-11-10 04:26:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636518420000|2021-11-10 04:27:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636518440000|2021-11-10 04:27:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636518470000|2021-11-10 04:27:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636518490000|2021-11-10 04:28:10|1056.8|1051.8|1056.5|1051.5|1056.8|1051.8|1056.5|1051.5|3
1636518520000|2021-11-10 04:28:40|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636518530000|2021-11-10 04:28:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636518600000|2021-11-10 04:30:00|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|5
1636518610000|2021-11-10 04:30:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636518630000|2021-11-10 04:30:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636518660000|2021-11-10 04:31:00|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|5
1636518670000|2021-11-10 04:31:10|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.1|1051.1|6
1636518680000|2021-11-10 04:31:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636518690000|2021-11-10 04:31:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636518750000|2021-11-10 04:32:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636518770000|2021-11-10 04:32:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636518780000|2021-11-10 04:33:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1636518790000|2021-11-10 04:33:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636518840000|2021-11-10 04:34:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636518890000|2021-11-10 04:34:50|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636518980000|2021-11-10 04:36:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636519010000|2021-11-10 04:36:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636519130000|2021-11-10 04:38:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636519140000|2021-11-10 04:39:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636519260000|2021-11-10 04:41:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|2
1636519270000|2021-11-10 04:41:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1636519300000|2021-11-10 04:41:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1636519310000|2021-11-10 04:41:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1636519320000|2021-11-10 04:42:00|1056|1051|1056.3|1051.3|1056.3|1051.3|1056|1051|2
1636519350000|2021-11-10 04:42:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636519380000|2021-11-10 04:43:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636519390000|2021-11-10 04:43:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636519440000|2021-11-10 04:44:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636519520000|2021-11-10 04:45:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636519540000|2021-11-10 04:45:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636519620000|2021-11-10 04:47:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636519630000|2021-11-10 04:47:10|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1636519660000|2021-11-10 04:47:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636519740000|2021-11-10 04:49:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636519780000|2021-11-10 04:49:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636519790000|2021-11-10 04:49:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636519820000|2021-11-10 04:50:20|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|8
1636519830000|2021-11-10 04:50:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636519890000|2021-11-10 04:51:30|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1636519900000|2021-11-10 04:51:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636519950000|2021-11-10 04:52:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636519990000|2021-11-10 04:53:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636520000000|2021-11-10 04:53:20|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|4
1636520040000|2021-11-10 04:54:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636520050000|2021-11-10 04:54:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636520060000|2021-11-10 04:54:20|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636520120000|2021-11-10 04:55:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636520130000|2021-11-10 04:55:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636520180000|2021-11-10 04:56:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636520190000|2021-11-10 04:56:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636520290000|2021-11-10 04:58:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636520300000|2021-11-10 04:58:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636520340000|2021-11-10 04:59:00|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1636520350000|2021-11-10 04:59:10|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636520390000|2021-11-10 04:59:50|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1636520400000|2021-11-10 05:00:00|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1636520410000|2021-11-10 05:00:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636520450000|2021-11-10 05:00:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636520460000|2021-11-10 05:01:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636520480000|2021-11-10 05:01:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1636520520000|2021-11-10 05:02:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636520530000|2021-11-10 05:02:10|1057.4|1052.4|1057|1052|1057.5|1052.5|1057|1052|4
1636520540000|2021-11-10 05:02:20|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.9|1051.9|5
1636520550000|2021-11-10 05:02:30|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636520590000|2021-11-10 05:03:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636520600000|2021-11-10 05:03:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1636520610000|2021-11-10 05:03:30|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1636520630000|2021-11-10 05:03:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1636520640000|2021-11-10 05:04:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636520650000|2021-11-10 05:04:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|6
1636520660000|2021-11-10 05:04:20|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|8
1636520670000|2021-11-10 05:04:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1636520690000|2021-11-10 05:04:50|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1636520700000|2021-11-10 05:05:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1636520730000|2021-11-10 05:05:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636520740000|2021-11-10 05:05:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636520760000|2021-11-10 05:06:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|8
1636520800000|2021-11-10 05:06:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1636520840000|2021-11-10 05:07:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636520860000|2021-11-10 05:07:40|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636520890000|2021-11-10 05:08:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636520900000|2021-11-10 05:08:20|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|3
1636520940000|2021-11-10 05:09:00|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.6|1051.6|8
1636520950000|2021-11-10 05:09:10|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|9
1636520960000|2021-11-10 05:09:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636520970000|2021-11-10 05:09:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|6
1636520980000|2021-11-10 05:09:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636520990000|2021-11-10 05:09:50|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636521250000|2021-11-10 05:14:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636521320000|2021-11-10 05:15:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636521370000|2021-11-10 05:16:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636521380000|2021-11-10 05:16:20|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1636521410000|2021-11-10 05:16:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1636521420000|2021-11-10 05:17:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636521430000|2021-11-10 05:17:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636521440000|2021-11-10 05:17:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636521470000|2021-11-10 05:17:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|6
1636521510000|2021-11-10 05:18:30|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|6
1636521530000|2021-11-10 05:18:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636521540000|2021-11-10 05:19:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636521570000|2021-11-10 05:19:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636521580000|2021-11-10 05:19:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1636521720000|2021-11-10 05:22:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636521730000|2021-11-10 05:22:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636521740000|2021-11-10 05:22:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|6
1636521750000|2021-11-10 05:22:30|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636521760000|2021-11-10 05:22:40|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636521780000|2021-11-10 05:23:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|8
1636521790000|2021-11-10 05:23:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636521800000|2021-11-10 05:23:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|9
1636521830000|2021-11-10 05:23:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|6
1636521840000|2021-11-10 05:24:00|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|2
1636521900000|2021-11-10 05:25:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|4
1636521910000|2021-11-10 05:25:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1636521950000|2021-11-10 05:25:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636521960000|2021-11-10 05:26:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|8
1636521970000|2021-11-10 05:26:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636521980000|2021-11-10 05:26:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636521990000|2021-11-10 05:26:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|8
1636522020000|2021-11-10 05:27:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636522030000|2021-11-10 05:27:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1636522040000|2021-11-10 05:27:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636522120000|2021-11-10 05:28:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636522140000|2021-11-10 05:29:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636522180000|2021-11-10 05:29:40|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1636522190000|2021-11-10 05:29:50|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|3
1636522210000|2021-11-10 05:30:10|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1636522220000|2021-11-10 05:30:20|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|2
1636522230000|2021-11-10 05:30:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636522240000|2021-11-10 05:30:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|7
1636522260000|2021-11-10 05:31:00|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|5
1636522270000|2021-11-10 05:31:10|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.5|1051.5|7
1636522280000|2021-11-10 05:31:20|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|5
1636522290000|2021-11-10 05:31:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|10
1636522300000|2021-11-10 05:31:40|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1636522310000|2021-11-10 05:31:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1636522320000|2021-11-10 05:32:00|1056.9|1051.9|1057|1052|1057.1|1052.1|1056.9|1051.9|4
1636522330000|2021-11-10 05:32:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1636522340000|2021-11-10 05:32:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636522360000|2021-11-10 05:32:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636522370000|2021-11-10 05:32:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636522390000|2021-11-10 05:33:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636522400000|2021-11-10 05:33:20|1056.7|1051.7|1056.6|1051.6|1056.8|1051.8|1056.6|1051.6|4
1636522410000|2021-11-10 05:33:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636522440000|2021-11-10 05:34:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636522450000|2021-11-10 05:34:10|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|5
1636522460000|2021-11-10 05:34:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|4
1636522470000|2021-11-10 05:34:30|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1636522480000|2021-11-10 05:34:40|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|8
1636522490000|2021-11-10 05:34:50|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1636522500000|2021-11-10 05:35:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636522520000|2021-11-10 05:35:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636522540000|2021-11-10 05:35:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636522550000|2021-11-10 05:35:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|4
1636522560000|2021-11-10 05:36:00|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|11
1636522570000|2021-11-10 05:36:10|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|6
1636522590000|2021-11-10 05:36:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636522600000|2021-11-10 05:36:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636522610000|2021-11-10 05:36:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1636522620000|2021-11-10 05:37:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636522660000|2021-11-10 05:37:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636522690000|2021-11-10 05:38:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636522800000|2021-11-10 05:40:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636522810000|2021-11-10 05:40:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636522880000|2021-11-10 05:41:20|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|6
1636522890000|2021-11-10 05:41:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1636522900000|2021-11-10 05:41:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636522910000|2021-11-10 05:41:50|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636522920000|2021-11-10 05:42:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636522930000|2021-11-10 05:42:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636522940000|2021-11-10 05:42:20|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|4
1636522950000|2021-11-10 05:42:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1636522960000|2021-11-10 05:42:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|4
1636522970000|2021-11-10 05:42:50|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|7
1636522980000|2021-11-10 05:43:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1636522990000|2021-11-10 05:43:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636523020000|2021-11-10 05:43:40|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1636523100000|2021-11-10 05:45:00|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|5
1636523130000|2021-11-10 05:45:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636523140000|2021-11-10 05:45:40|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1636523150000|2021-11-10 05:45:50|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1636523160000|2021-11-10 05:46:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|5
1636523230000|2021-11-10 05:47:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1636523240000|2021-11-10 05:47:20|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636523280000|2021-11-10 05:48:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636523310000|2021-11-10 05:48:30|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1636523430000|2021-11-10 05:50:30|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1636523440000|2021-11-10 05:50:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636523460000|2021-11-10 05:51:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|5
1636523470000|2021-11-10 05:51:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1636523480000|2021-11-10 05:51:20|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1636523520000|2021-11-10 05:52:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636523530000|2021-11-10 05:52:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636523560000|2021-11-10 05:52:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636523570000|2021-11-10 05:52:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636523580000|2021-11-10 05:53:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636523590000|2021-11-10 05:53:10|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|3
1636523610000|2021-11-10 05:53:30|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1636523620000|2021-11-10 05:53:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636523630000|2021-11-10 05:53:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1636523640000|2021-11-10 05:54:00|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|7
1636523650000|2021-11-10 05:54:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636523690000|2021-11-10 05:54:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636523700000|2021-11-10 05:55:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1636523730000|2021-11-10 05:55:30|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|2
1636523740000|2021-11-10 05:55:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636523770000|2021-11-10 05:56:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636523790000|2021-11-10 05:56:30|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|5
1636523800000|2021-11-10 05:56:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1636523810000|2021-11-10 05:56:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636523820000|2021-11-10 05:57:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|7
1636523830000|2021-11-10 05:57:10|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636523840000|2021-11-10 05:57:20|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636523850000|2021-11-10 05:57:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636523860000|2021-11-10 05:57:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636523870000|2021-11-10 05:57:50|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1636523880000|2021-11-10 05:58:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|9
1636523890000|2021-11-10 05:58:10|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|6
1636523900000|2021-11-10 05:58:20|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1636523920000|2021-11-10 05:58:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636523950000|2021-11-10 05:59:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636523960000|2021-11-10 05:59:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|3
1636523980000|2021-11-10 05:59:40|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1636523990000|2021-11-10 05:59:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|9
1636524000000|2021-11-10 06:00:00|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|7
1636524010000|2021-11-10 06:00:10|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|4
1636524020000|2021-11-10 06:00:20|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1636524060000|2021-11-10 06:01:00|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1636524070000|2021-11-10 06:01:10|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|3
1636524080000|2021-11-10 06:01:20|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1636524090000|2021-11-10 06:01:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1636524120000|2021-11-10 06:02:00|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|3
1636524130000|2021-11-10 06:02:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636524140000|2021-11-10 06:02:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636524150000|2021-11-10 06:02:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1636524160000|2021-11-10 06:02:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636524170000|2021-11-10 06:02:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1636524190000|2021-11-10 06:03:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636524200000|2021-11-10 06:03:20|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636524250000|2021-11-10 06:04:10|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|7
1636524260000|2021-11-10 06:04:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636524270000|2021-11-10 06:04:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636524290000|2021-11-10 06:04:50|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1636524300000|2021-11-10 06:05:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636524310000|2021-11-10 06:05:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636524320000|2021-11-10 06:05:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1636524370000|2021-11-10 06:06:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636524380000|2021-11-10 06:06:20|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1636524390000|2021-11-10 06:06:30|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1636524410000|2021-11-10 06:06:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636524420000|2021-11-10 06:07:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1636524430000|2021-11-10 06:07:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1636524440000|2021-11-10 06:07:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636524450000|2021-11-10 06:07:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636524460000|2021-11-10 06:07:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|6
1636524470000|2021-11-10 06:07:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636524480000|2021-11-10 06:08:00|1057.5|1052.5|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|5
1636524500000|2021-11-10 06:08:20|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1636524510000|2021-11-10 06:08:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|4
1636524520000|2021-11-10 06:08:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1636524540000|2021-11-10 06:09:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636524590000|2021-11-10 06:09:50|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|5
1636524600000|2021-11-10 06:10:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636524630000|2021-11-10 06:10:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636524650000|2021-11-10 06:10:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636524670000|2021-11-10 06:11:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636524680000|2021-11-10 06:11:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636524710000|2021-11-10 06:11:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636524720000|2021-11-10 06:12:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636524730000|2021-11-10 06:12:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636524740000|2021-11-10 06:12:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|4
1636524750000|2021-11-10 06:12:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636524760000|2021-11-10 06:12:40|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1636524770000|2021-11-10 06:12:50|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636524780000|2021-11-10 06:13:00|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636524820000|2021-11-10 06:13:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1636524840000|2021-11-10 06:14:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1636524860000|2021-11-10 06:14:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1636524870000|2021-11-10 06:14:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636524880000|2021-11-10 06:14:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636524890000|2021-11-10 06:14:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1636524900000|2021-11-10 06:15:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636524910000|2021-11-10 06:15:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636524920000|2021-11-10 06:15:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636524930000|2021-11-10 06:15:30|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1636524970000|2021-11-10 06:16:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636524990000|2021-11-10 06:16:30|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636525000000|2021-11-10 06:16:40|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|4
1636525010000|2021-11-10 06:16:50|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636525040000|2021-11-10 06:17:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636525050000|2021-11-10 06:17:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|6
1636525060000|2021-11-10 06:17:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1636525090000|2021-11-10 06:18:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636525110000|2021-11-10 06:18:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636525130000|2021-11-10 06:18:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1636525140000|2021-11-10 06:19:00|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|3
1636525190000|2021-11-10 06:19:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636525200000|2021-11-10 06:20:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|12
1636525210000|2021-11-10 06:20:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1636525220000|2021-11-10 06:20:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636525230000|2021-11-10 06:20:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1636525260000|2021-11-10 06:21:00|1056.8|1051.8|1056.6|1051.6|1056.9|1051.9|1056.5|1051.5|6
1636525280000|2021-11-10 06:21:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636525290000|2021-11-10 06:21:30|1056.6|1051.6|1056.9|1051.9|1057|1052|1056.6|1051.6|6
1636525300000|2021-11-10 06:21:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1636525320000|2021-11-10 06:22:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636525330000|2021-11-10 06:22:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1636525340000|2021-11-10 06:22:20|1057.5|1052.5|1057.5|1052.5|1057.7|1052.7|1057.5|1052.5|5
1636525350000|2021-11-10 06:22:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636525370000|2021-11-10 06:22:50|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|35
1636525380000|2021-11-10 06:23:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636525390000|2021-11-10 06:23:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636525400000|2021-11-10 06:23:20|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636525420000|2021-11-10 06:23:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636525430000|2021-11-10 06:23:50|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1636525440000|2021-11-10 06:24:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636525450000|2021-11-10 06:24:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636525490000|2021-11-10 06:24:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1636525520000|2021-11-10 06:25:20|1057.2|1052.2|1057.5|1052.5|1057.6|1052.6|1057.2|1052.2|7
1636525550000|2021-11-10 06:25:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636525580000|2021-11-10 06:26:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636525620000|2021-11-10 06:27:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636525630000|2021-11-10 06:27:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636525660000|2021-11-10 06:27:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636525670000|2021-11-10 06:27:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1636525680000|2021-11-10 06:28:00|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|3
1636525690000|2021-11-10 06:28:10|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1636525700000|2021-11-10 06:28:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636525710000|2021-11-10 06:28:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1636525720000|2021-11-10 06:28:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|5
1636525740000|2021-11-10 06:29:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1636525750000|2021-11-10 06:29:10|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|2
1636525780000|2021-11-10 06:29:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636525790000|2021-11-10 06:29:50|1058.2|1053.2|1058.2|1053.2|1058.4|1053.4|1058.1|1053.1|6
1636525800000|2021-11-10 06:30:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|2
1636525820000|2021-11-10 06:30:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636525850000|2021-11-10 06:30:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636525940000|2021-11-10 06:32:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636525950000|2021-11-10 06:32:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636525970000|2021-11-10 06:32:50|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|3
1636525980000|2021-11-10 06:33:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636526020000|2021-11-10 06:33:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1636526040000|2021-11-10 06:34:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1636526130000|2021-11-10 06:35:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636526140000|2021-11-10 06:35:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636526150000|2021-11-10 06:35:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636526160000|2021-11-10 06:36:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1636526180000|2021-11-10 06:36:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636526190000|2021-11-10 06:36:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636526280000|2021-11-10 06:38:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636526390000|2021-11-10 06:39:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636526400000|2021-11-10 06:40:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636526410000|2021-11-10 06:40:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636526470000|2021-11-10 06:41:10|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1636526480000|2021-11-10 06:41:20|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1636526490000|2021-11-10 06:41:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1636526500000|2021-11-10 06:41:40|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|7
1636526510000|2021-11-10 06:41:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|4
1636526560000|2021-11-10 06:42:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636526570000|2021-11-10 06:42:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636526580000|2021-11-10 06:43:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1636526590000|2021-11-10 06:43:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1636526630000|2021-11-10 06:43:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636526710000|2021-11-10 06:45:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636526720000|2021-11-10 06:45:20|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636526730000|2021-11-10 06:45:30|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636526760000|2021-11-10 06:46:00|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|5
1636526780000|2021-11-10 06:46:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636526790000|2021-11-10 06:46:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636526800000|2021-11-10 06:46:40|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|4
1636526810000|2021-11-10 06:46:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1636526840000|2021-11-10 06:47:20|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1636526850000|2021-11-10 06:47:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636526890000|2021-11-10 06:48:10|1058|1053|1058.2|1053.2|1058.2|1053.2|1058|1053|3
1636526910000|2021-11-10 06:48:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636526930000|2021-11-10 06:48:50|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|3
1636526940000|2021-11-10 06:49:00|1058.4|1053.4|1058.7|1053.7|1058.8|1053.8|1058.4|1053.4|6
1636526950000|2021-11-10 06:49:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636526960000|2021-11-10 06:49:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|5
1636526980000|2021-11-10 06:49:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636527000000|2021-11-10 06:50:00|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636527010000|2021-11-10 06:50:10|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636527020000|2021-11-10 06:50:20|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636527030000|2021-11-10 06:50:30|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|4
1636527040000|2021-11-10 06:50:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636527070000|2021-11-10 06:51:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636527080000|2021-11-10 06:51:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|5
1636527090000|2021-11-10 06:51:30|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|4
1636527110000|2021-11-10 06:51:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636527120000|2021-11-10 06:52:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1636527140000|2021-11-10 06:52:20|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|4
1636527150000|2021-11-10 06:52:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636527160000|2021-11-10 06:52:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636527220000|2021-11-10 06:53:40|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|3
1636527230000|2021-11-10 06:53:50|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636527240000|2021-11-10 06:54:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1636527290000|2021-11-10 06:54:50|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|8
1636527300000|2021-11-10 06:55:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1636527310000|2021-11-10 06:55:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1636527330000|2021-11-10 06:55:30|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|5
1636527340000|2021-11-10 06:55:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|8
1636527350000|2021-11-10 06:55:50|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1636527360000|2021-11-10 06:56:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636527380000|2021-11-10 06:56:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636527390000|2021-11-10 06:56:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636527400000|2021-11-10 06:56:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1636527440000|2021-11-10 06:57:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636527450000|2021-11-10 06:57:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636527460000|2021-11-10 06:57:40|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1636527480000|2021-11-10 06:58:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|5
1636527490000|2021-11-10 06:58:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|9
1636527540000|2021-11-10 06:59:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1636527550000|2021-11-10 06:59:10|1060|1055|1060|1055|1060|1055|1059.9|1054.9|7
1636527560000|2021-11-10 06:59:20|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636527570000|2021-11-10 06:59:30|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|5
1636527580000|2021-11-10 06:59:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1636527600000|2021-11-10 07:00:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636527610000|2021-11-10 07:00:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636527620000|2021-11-10 07:00:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1636527630000|2021-11-10 07:00:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636527640000|2021-11-10 07:00:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1636527660000|2021-11-10 07:01:00|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|5
1636527690000|2021-11-10 07:01:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1636527720000|2021-11-10 07:02:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636527730000|2021-11-10 07:02:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1636527740000|2021-11-10 07:02:20|1059|1054|1058.9|1053.9|1059|1054|1058.8|1053.8|6
1636527770000|2021-11-10 07:02:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1636527780000|2021-11-10 07:03:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636527820000|2021-11-10 07:03:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636527830000|2021-11-10 07:03:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1636527890000|2021-11-10 07:04:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636527910000|2021-11-10 07:05:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|4
1636527920000|2021-11-10 07:05:20|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|4
1636527930000|2021-11-10 07:05:30|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1636527940000|2021-11-10 07:05:40|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636527950000|2021-11-10 07:05:50|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636527960000|2021-11-10 07:06:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636527970000|2021-11-10 07:06:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636528020000|2021-11-10 07:07:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1636528030000|2021-11-10 07:07:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636528040000|2021-11-10 07:07:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636528050000|2021-11-10 07:07:30|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|4
1636528060000|2021-11-10 07:07:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636528070000|2021-11-10 07:07:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1636528080000|2021-11-10 07:08:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1636528090000|2021-11-10 07:08:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|4
1636528100000|2021-11-10 07:08:20|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1636528140000|2021-11-10 07:09:00|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|7
1636528150000|2021-11-10 07:09:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|8
1636528160000|2021-11-10 07:09:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636528200000|2021-11-10 07:10:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636528220000|2021-11-10 07:10:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636528230000|2021-11-10 07:10:30|1060|1055|1060|1055|1060.1|1055.1|1060|1055|3
1636528240000|2021-11-10 07:10:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636528260000|2021-11-10 07:11:00|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636528270000|2021-11-10 07:11:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636528280000|2021-11-10 07:11:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1636528300000|2021-11-10 07:11:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636528370000|2021-11-10 07:12:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1636528400000|2021-11-10 07:13:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636528440000|2021-11-10 07:14:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636528460000|2021-11-10 07:14:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1636528470000|2021-11-10 07:14:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|4
1636528490000|2021-11-10 07:14:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636528500000|2021-11-10 07:15:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.7|1054.7|5
1636528510000|2021-11-10 07:15:10|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|3
1636528540000|2021-11-10 07:15:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1636528550000|2021-11-10 07:15:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636528560000|2021-11-10 07:16:00|1059.7|1054.7|1060|1055|1060|1055|1059.7|1054.7|8
1636528570000|2021-11-10 07:16:10|1059.9|1054.9|1060.1|1055.1|1060.3|1055.3|1059.9|1054.9|5
1636528580000|2021-11-10 07:16:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1636528600000|2021-11-10 07:16:40|1059.5|1054.5|1059.3|1054.3|1059.6|1054.6|1059.3|1054.3|4
1636528610000|2021-11-10 07:16:50|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1636528640000|2021-11-10 07:17:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1636528650000|2021-11-10 07:17:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636528690000|2021-11-10 07:18:10|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|5
1636528700000|2021-11-10 07:18:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636528720000|2021-11-10 07:18:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1636528730000|2021-11-10 07:18:50|1059.7|1054.7|1060|1055|1060|1055|1059.5|1054.5|8
1636528740000|2021-11-10 07:19:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636528750000|2021-11-10 07:19:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636528760000|2021-11-10 07:19:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1636528770000|2021-11-10 07:19:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636528790000|2021-11-10 07:19:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|4
1636528800000|2021-11-10 07:20:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636528810000|2021-11-10 07:20:10|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|2
1636528830000|2021-11-10 07:20:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636528840000|2021-11-10 07:20:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1636528860000|2021-11-10 07:21:00|1060.2|1055.2|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|6
1636528870000|2021-11-10 07:21:10|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|7
1636528880000|2021-11-10 07:21:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|6
1636528890000|2021-11-10 07:21:30|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636528910000|2021-11-10 07:21:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636528920000|2021-11-10 07:22:00|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|6
1636528930000|2021-11-10 07:22:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1636528940000|2021-11-10 07:22:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1636528960000|2021-11-10 07:22:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636528970000|2021-11-10 07:22:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636528980000|2021-11-10 07:23:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636529000000|2021-11-10 07:23:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|3
1636529010000|2021-11-10 07:23:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636529020000|2021-11-10 07:23:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1636529040000|2021-11-10 07:24:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1636529050000|2021-11-10 07:24:10|1059.3|1054.3|1059.6|1054.6|1059.6|1054.6|1059.2|1054.2|4
1636529060000|2021-11-10 07:24:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1636529070000|2021-11-10 07:24:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1636529080000|2021-11-10 07:24:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1636529110000|2021-11-10 07:25:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636529120000|2021-11-10 07:25:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1636529140000|2021-11-10 07:25:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1636529150000|2021-11-10 07:25:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|3
1636529180000|2021-11-10 07:26:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|6
1636529190000|2021-11-10 07:26:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636529200000|2021-11-10 07:26:40|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1636529210000|2021-11-10 07:26:50|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1636529220000|2021-11-10 07:27:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636529240000|2021-11-10 07:27:20|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1636529250000|2021-11-10 07:27:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1636529270000|2021-11-10 07:27:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1636529280000|2021-11-10 07:28:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636529290000|2021-11-10 07:28:10|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1636529300000|2021-11-10 07:28:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1636529310000|2021-11-10 07:28:30|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|5
1636529330000|2021-11-10 07:28:50|1059.6|1054.6|1059.8|1054.8|1059.9|1054.9|1059.6|1054.6|7
1636529340000|2021-11-10 07:29:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636529350000|2021-11-10 07:29:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636529360000|2021-11-10 07:29:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|4
1636529370000|2021-11-10 07:29:30|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636529390000|2021-11-10 07:29:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636529400000|2021-11-10 07:30:00|1059.5|1054.5|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|3
1636529410000|2021-11-10 07:30:10|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1636529420000|2021-11-10 07:30:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|6
1636529440000|2021-11-10 07:30:40|1059|1054|1059|1054|1059|1054|1059|1054|1
1636529450000|2021-11-10 07:30:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636529460000|2021-11-10 07:31:00|1059|1054|1059|1054|1059.1|1054.1|1059|1054|5
1636529480000|2021-11-10 07:31:20|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636529490000|2021-11-10 07:31:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636529530000|2021-11-10 07:32:10|1059|1054|1059|1054|1059|1054|1059|1054|1
1636529540000|2021-11-10 07:32:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1636529550000|2021-11-10 07:32:30|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1636529580000|2021-11-10 07:33:00|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636529600000|2021-11-10 07:33:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636529610000|2021-11-10 07:33:30|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1636529620000|2021-11-10 07:33:40|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1636529630000|2021-11-10 07:33:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636529650000|2021-11-10 07:34:10|1058.1|1053.1|1058.3|1053.3|1058.4|1053.4|1058.1|1053.1|3
1636529660000|2021-11-10 07:34:20|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1636529670000|2021-11-10 07:34:30|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|3
1636529690000|2021-11-10 07:34:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1636529700000|2021-11-10 07:35:00|1058.3|1053.3|1057.6|1052.6|1058.3|1053.3|1057.5|1052.5|9
1636529710000|2021-11-10 07:35:10|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|10
1636529720000|2021-11-10 07:35:20|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|3
1636529730000|2021-11-10 07:35:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636529750000|2021-11-10 07:35:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636529760000|2021-11-10 07:36:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1636529780000|2021-11-10 07:36:20|1058|1053|1058|1053|1058|1053|1057.9|1052.9|3
1636529850000|2021-11-10 07:37:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636529870000|2021-11-10 07:37:50|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|3
1636529900000|2021-11-10 07:38:20|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|3
1636529920000|2021-11-10 07:38:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1636529930000|2021-11-10 07:38:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1636529940000|2021-11-10 07:39:00|1057.5|1052.5|1057|1052|1057.5|1052.5|1057|1052|6
1636529950000|2021-11-10 07:39:10|1057.1|1052.1|1057.3|1052.3|1057.4|1052.4|1057|1052|9
1636529960000|2021-11-10 07:39:20|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|9
1636529970000|2021-11-10 07:39:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1636529980000|2021-11-10 07:39:40|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|6
1636529990000|2021-11-10 07:39:50|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|9
1636530000000|2021-11-10 07:40:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|6
1636530010000|2021-11-10 07:40:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636530020000|2021-11-10 07:40:20|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|4
1636530030000|2021-11-10 07:40:30|1056.8|1051.8|1057.1|1052.1|1057.1|1052.1|1056.8|1051.8|3
1636530070000|2021-11-10 07:41:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1636530080000|2021-11-10 07:41:20|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636530140000|2021-11-10 07:42:20|1057.1|1052.1|1057|1052|1057.2|1052.2|1057|1052|8
1636530150000|2021-11-10 07:42:30|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1636530160000|2021-11-10 07:42:40|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636530170000|2021-11-10 07:42:50|1057|1052|1057.1|1052.1|1057.2|1052.2|1057|1052|4
1636530180000|2021-11-10 07:43:00|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.8|1051.8|9
1636530190000|2021-11-10 07:43:10|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1636530200000|2021-11-10 07:43:20|1056.7|1051.7|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|7
1636530210000|2021-11-10 07:43:30|1056.8|1051.8|1057|1052|1057|1052|1056.8|1051.8|2
1636530230000|2021-11-10 07:43:50|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|8
1636530240000|2021-11-10 07:44:00|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|7
1636530250000|2021-11-10 07:44:10|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|4
1636530280000|2021-11-10 07:44:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636530300000|2021-11-10 07:45:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636530320000|2021-11-10 07:45:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636530330000|2021-11-10 07:45:30|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1636530360000|2021-11-10 07:46:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636530370000|2021-11-10 07:46:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1636530390000|2021-11-10 07:46:30|1056.4|1051.4|1056.2|1051.2|1056.5|1051.5|1056.2|1051.2|12
1636530410000|2021-11-10 07:46:50|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|2
1636530430000|2021-11-10 07:47:10|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1636530440000|2021-11-10 07:47:20|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1636530450000|2021-11-10 07:47:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1636530470000|2021-11-10 07:47:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636530520000|2021-11-10 07:48:40|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636530540000|2021-11-10 07:49:00|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636530560000|2021-11-10 07:49:20|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|4
1636530580000|2021-11-10 07:49:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1636530590000|2021-11-10 07:49:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636530600000|2021-11-10 07:50:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636530620000|2021-11-10 07:50:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636530640000|2021-11-10 07:50:40|1057.5|1052.5|1057.2|1052.2|1057.5|1052.5|1057.1|1052.1|7
1636530660000|2021-11-10 07:51:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636530670000|2021-11-10 07:51:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|6
1636530690000|2021-11-10 07:51:30|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|3
1636530710000|2021-11-10 07:51:50|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|5
1636530720000|2021-11-10 07:52:00|1057.4|1052.4|1056.9|1051.9|1057.5|1052.5|1056.8|1051.8|11
1636530730000|2021-11-10 07:52:10|1057|1052|1056.6|1051.6|1057|1052|1056.6|1051.6|8
1636530740000|2021-11-10 07:52:20|1056.5|1051.5|1056.8|1051.8|1056.8|1051.8|1056.5|1051.5|3
1636530750000|2021-11-10 07:52:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|6
1636530760000|2021-11-10 07:52:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636530770000|2021-11-10 07:52:50|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|4
1636530780000|2021-11-10 07:53:00|1056.6|1051.6|1057|1052|1057|1052|1056.6|1051.6|4
1636530790000|2021-11-10 07:53:10|1056.9|1051.9|1056.8|1051.8|1057.1|1052.1|1056.8|1051.8|5
1636530800000|2021-11-10 07:53:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636530810000|2021-11-10 07:53:30|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|5
1636530820000|2021-11-10 07:53:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636530830000|2021-11-10 07:53:50|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|7
1636530840000|2021-11-10 07:54:00|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|4
1636530870000|2021-11-10 07:54:30|1056.6|1051.6|1056|1051|1056.6|1051.6|1056|1051|3
1636530880000|2021-11-10 07:54:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1636530950000|2021-11-10 07:55:50|1055.9|1050.9|1056.2|1051.2|1056.2|1051.2|1055.9|1050.9|3
1636531010000|2021-11-10 07:56:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636531040000|2021-11-10 07:57:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1636531060000|2021-11-10 07:57:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1636531070000|2021-11-10 07:57:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1636531080000|2021-11-10 07:58:00|1056.1|1051.1|1056.5|1051.5|1056.5|1051.5|1056.1|1051.1|3
1636531100000|2021-11-10 07:58:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1636531150000|2021-11-10 07:59:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636531160000|2021-11-10 07:59:20|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|5
1636531170000|2021-11-10 07:59:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|6
1636531190000|2021-11-10 07:59:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1636531200000|2021-11-10 08:00:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|6
1636531210000|2021-11-10 08:00:10|1056.8|1051.8|1057|1052|1057|1052|1056.8|1051.8|3
1636531230000|2021-11-10 08:00:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636531240000|2021-11-10 08:00:40|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|3
1636531250000|2021-11-10 08:00:50|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636531260000|2021-11-10 08:01:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|3
1636531270000|2021-11-10 08:01:10|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|2
1636531280000|2021-11-10 08:01:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1636531290000|2021-11-10 08:01:30|1057|1052|1058|1053|1058.1|1053.1|1057|1052|13
1636531300000|2021-11-10 08:01:40|1058.1|1053.1|1058.7|1053.7|1058.7|1053.7|1058.1|1053.1|6
1636531310000|2021-11-10 08:01:50|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1636531320000|2021-11-10 08:02:00|1059|1054|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|7
1636531330000|2021-11-10 08:02:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636531370000|2021-11-10 08:02:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1636531380000|2021-11-10 08:03:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|3
1636531390000|2021-11-10 08:03:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636531400000|2021-11-10 08:03:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1636531430000|2021-11-10 08:03:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1636531440000|2021-11-10 08:04:00|1059.7|1054.7|1059.3|1054.3|1059.7|1054.7|1059.3|1054.3|5
1636531460000|2021-11-10 08:04:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636531470000|2021-11-10 08:04:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636531480000|2021-11-10 08:04:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636531490000|2021-11-10 08:04:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1636531500000|2021-11-10 08:05:00|1058.9|1053.9|1059.7|1054.7|1059.8|1054.8|1058.9|1053.9|11
1636531510000|2021-11-10 08:05:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636531520000|2021-11-10 08:05:20|1060.2|1055.2|1060.3|1055.3|1060.6|1055.6|1060.2|1055.2|7
1636531530000|2021-11-10 08:05:30|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|2
1636531540000|2021-11-10 08:05:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636531550000|2021-11-10 08:05:50|1060|1055|1059.5|1054.5|1060|1055|1059.5|1054.5|5
1636531560000|2021-11-10 08:06:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.1|1054.1|8
1636531570000|2021-11-10 08:06:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|10
1636531580000|2021-11-10 08:06:20|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|3
1636531590000|2021-11-10 08:06:30|1059|1054|1059.5|1054.5|1059.5|1054.5|1059|1054|7
1636531600000|2021-11-10 08:06:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636531620000|2021-11-10 08:07:00|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|9
1636531630000|2021-11-10 08:07:10|1059.8|1054.8|1059.4|1054.4|1059.8|1054.8|1059.4|1054.4|5
1636531640000|2021-11-10 08:07:20|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636531650000|2021-11-10 08:07:30|1059.9|1054.9|1060.5|1055.5|1060.5|1055.5|1059.9|1054.9|7
1636531660000|2021-11-10 08:07:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.3|1055.3|8
1636531670000|2021-11-10 08:07:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1636531680000|2021-11-10 08:08:00|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|4
1636531690000|2021-11-10 08:08:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636531700000|2021-11-10 08:08:20|1061.1|1056.1|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|3
1636531720000|2021-11-10 08:08:40|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636531740000|2021-11-10 08:09:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636531750000|2021-11-10 08:09:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636531760000|2021-11-10 08:09:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1636531770000|2021-11-10 08:09:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636531780000|2021-11-10 08:09:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1636531790000|2021-11-10 08:09:50|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636531800000|2021-11-10 08:10:00|1062.1|1057.1|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|2
1636531810000|2021-11-10 08:10:10|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1636531820000|2021-11-10 08:10:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636531830000|2021-11-10 08:10:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1636531840000|2021-11-10 08:10:40|1062.5|1057.5|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|4
1636531850000|2021-11-10 08:10:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636531860000|2021-11-10 08:11:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636531870000|2021-11-10 08:11:10|1062.3|1057.3|1061.7|1056.7|1062.3|1057.3|1061.7|1056.7|3
1636531880000|2021-11-10 08:11:20|1061.8|1056.8|1061.4|1056.4|1061.8|1056.8|1061.4|1056.4|6
1636531890000|2021-11-10 08:11:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636531900000|2021-11-10 08:11:40|1061.1|1056.1|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|7
1636531910000|2021-11-10 08:11:50|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1636531920000|2021-11-10 08:12:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|4
1636531940000|2021-11-10 08:12:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636531950000|2021-11-10 08:12:30|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|5
1636531960000|2021-11-10 08:12:40|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|3
1636531970000|2021-11-10 08:12:50|1061|1056|1061|1056|1061.1|1056.1|1061|1056|3
1636531980000|2021-11-10 08:13:00|1061.1|1056.1|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|3
1636532000000|2021-11-10 08:13:20|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|3
1636532010000|2021-11-10 08:13:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636532020000|2021-11-10 08:13:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1636532030000|2021-11-10 08:13:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636532040000|2021-11-10 08:14:00|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636532050000|2021-11-10 08:14:10|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636532060000|2021-11-10 08:14:20|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636532070000|2021-11-10 08:14:30|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|3
1636532080000|2021-11-10 08:14:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636532090000|2021-11-10 08:14:50|1060.8|1055.8|1060.5|1055.5|1060.9|1055.9|1060.5|1055.5|10
1636532100000|2021-11-10 08:15:00|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|2
1636532110000|2021-11-10 08:15:10|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1636532130000|2021-11-10 08:15:30|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636532150000|2021-11-10 08:15:50|1060.4|1055.4|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|4
1636532160000|2021-11-10 08:16:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060|1055|8
1636532170000|2021-11-10 08:16:10|1060.1|1055.1|1059.9|1054.9|1060.2|1055.2|1059.9|1054.9|6
1636532180000|2021-11-10 08:16:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1636532200000|2021-11-10 08:16:40|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1636532210000|2021-11-10 08:16:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636532220000|2021-11-10 08:17:00|1059.9|1054.9|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|3
1636532230000|2021-11-10 08:17:10|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|3
1636532240000|2021-11-10 08:17:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636532260000|2021-11-10 08:17:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636532270000|2021-11-10 08:17:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636532290000|2021-11-10 08:18:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1636532300000|2021-11-10 08:18:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636532310000|2021-11-10 08:18:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636532320000|2021-11-10 08:18:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636532340000|2021-11-10 08:19:00|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|4
1636532350000|2021-11-10 08:19:10|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|4
1636532360000|2021-11-10 08:19:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|5
1636532370000|2021-11-10 08:19:30|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1636532380000|2021-11-10 08:19:40|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|4
1636532390000|2021-11-10 08:19:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|6
1636532400000|2021-11-10 08:20:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636532410000|2021-11-10 08:20:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|9
1636532420000|2021-11-10 08:20:20|1060.6|1055.6|1060.4|1055.4|1060.7|1055.7|1060.4|1055.4|6
1636532430000|2021-11-10 08:20:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636532470000|2021-11-10 08:21:10|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.5|1055.5|4
1636532480000|2021-11-10 08:21:20|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636532490000|2021-11-10 08:21:30|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636532510000|2021-11-10 08:21:50|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|4
1636532530000|2021-11-10 08:22:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1636532540000|2021-11-10 08:22:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636532550000|2021-11-10 08:22:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636532570000|2021-11-10 08:22:50|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1636532580000|2021-11-10 08:23:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636532590000|2021-11-10 08:23:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636532630000|2021-11-10 08:23:50|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|4
1636532640000|2021-11-10 08:24:00|1061.4|1056.4|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|5
1636532650000|2021-11-10 08:24:10|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1636532670000|2021-11-10 08:24:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1636532680000|2021-11-10 08:24:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636532690000|2021-11-10 08:24:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1636532700000|2021-11-10 08:25:00|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|2
1636532710000|2021-11-10 08:25:10|1062|1057|1062.7|1057.7|1062.8|1057.8|1062|1057|8
1636532720000|2021-11-10 08:25:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636532730000|2021-11-10 08:25:30|1062.9|1057.9|1063.2|1058.2|1063.3|1058.3|1062.9|1057.9|5
1636532740000|2021-11-10 08:25:40|1063.3|1058.3|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|4
1636532750000|2021-11-10 08:25:50|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|6
1636532770000|2021-11-10 08:26:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|8
1636532790000|2021-11-10 08:26:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1636532800000|2021-11-10 08:26:40|1063.5|1058.5|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|4
1636532810000|2021-11-10 08:26:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|6
1636532820000|2021-11-10 08:27:00|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|6
1636532830000|2021-11-10 08:27:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636532840000|2021-11-10 08:27:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636532860000|2021-11-10 08:27:40|1063.4|1058.4|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|3
1636532870000|2021-11-10 08:27:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063|1058|8
1636532880000|2021-11-10 08:28:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1636532890000|2021-11-10 08:28:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636532900000|2021-11-10 08:28:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|4
1636532940000|2021-11-10 08:29:00|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1636532960000|2021-11-10 08:29:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|6
1636532970000|2021-11-10 08:29:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1636532980000|2021-11-10 08:29:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636532990000|2021-11-10 08:29:50|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1636533020000|2021-11-10 08:30:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636533030000|2021-11-10 08:30:30|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|5
1636533040000|2021-11-10 08:30:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636533050000|2021-11-10 08:30:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636533060000|2021-11-10 08:31:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1636533090000|2021-11-10 08:31:30|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|3
1636533100000|2021-11-10 08:31:40|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|3
1636533110000|2021-11-10 08:31:50|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|5
1636533120000|2021-11-10 08:32:00|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1636533130000|2021-11-10 08:32:10|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|2
1636533140000|2021-11-10 08:32:20|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|3
1636533150000|2021-11-10 08:32:30|1063.4|1058.4|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|8
1636533160000|2021-11-10 08:32:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1636533170000|2021-11-10 08:32:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636533180000|2021-11-10 08:33:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636533220000|2021-11-10 08:33:40|1063.6|1058.6|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|9
1636533230000|2021-11-10 08:33:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636533250000|2021-11-10 08:34:10|1063.4|1058.4|1063|1058|1063.4|1058.4|1062.9|1057.9|11
1636533260000|2021-11-10 08:34:20|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|4
1636533280000|2021-11-10 08:34:40|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1636533290000|2021-11-10 08:34:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636533300000|2021-11-10 08:35:00|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1636533310000|2021-11-10 08:35:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636533320000|2021-11-10 08:35:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1636533330000|2021-11-10 08:35:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636533340000|2021-11-10 08:35:40|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1636533350000|2021-11-10 08:35:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636533360000|2021-11-10 08:36:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1636533370000|2021-11-10 08:36:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636533400000|2021-11-10 08:36:40|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1636533420000|2021-11-10 08:37:00|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|3
1636533430000|2021-11-10 08:37:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1636533440000|2021-11-10 08:37:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636533450000|2021-11-10 08:37:30|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1636533460000|2021-11-10 08:37:40|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|3
1636533470000|2021-11-10 08:37:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|7
1636533480000|2021-11-10 08:38:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636533500000|2021-11-10 08:38:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636533510000|2021-11-10 08:38:30|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|5
1636533520000|2021-11-10 08:38:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|5
1636533540000|2021-11-10 08:39:00|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|6
1636533550000|2021-11-10 08:39:10|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|9
1636533560000|2021-11-10 08:39:20|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636533570000|2021-11-10 08:39:30|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|6
1636533580000|2021-11-10 08:39:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636533590000|2021-11-10 08:39:50|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1636533600000|2021-11-10 08:40:00|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1636533620000|2021-11-10 08:40:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636533710000|2021-11-10 08:41:50|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1636533720000|2021-11-10 08:42:00|1062.4|1057.4|1062|1057|1062.4|1057.4|1062|1057|7
1636533730000|2021-11-10 08:42:10|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1636533760000|2021-11-10 08:42:40|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1636533780000|2021-11-10 08:43:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636533790000|2021-11-10 08:43:10|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1636533870000|2021-11-10 08:44:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636533890000|2021-11-10 08:44:50|1062.4|1057.4|1062.9|1057.9|1062.9|1057.9|1062.4|1057.4|4
1636533910000|2021-11-10 08:45:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1636533920000|2021-11-10 08:45:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|4
1636533930000|2021-11-10 08:45:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|10
1636533940000|2021-11-10 08:45:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1636533990000|2021-11-10 08:46:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1636534000000|2021-11-10 08:46:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1636534010000|2021-11-10 08:46:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636534020000|2021-11-10 08:47:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|5
1636534040000|2021-11-10 08:47:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1636534050000|2021-11-10 08:47:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1636534060000|2021-11-10 08:47:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1636534070000|2021-11-10 08:47:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636534080000|2021-11-10 08:48:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636534090000|2021-11-10 08:48:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1636534100000|2021-11-10 08:48:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636534110000|2021-11-10 08:48:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1636534130000|2021-11-10 08:48:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1636534140000|2021-11-10 08:49:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636534160000|2021-11-10 08:49:20|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|4
1636534170000|2021-11-10 08:49:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636534190000|2021-11-10 08:49:50|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1636534210000|2021-11-10 08:50:10|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|2
1636534220000|2021-11-10 08:50:20|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|7
1636534250000|2021-11-10 08:50:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1636534260000|2021-11-10 08:51:00|1062|1057|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|6
1636534270000|2021-11-10 08:51:10|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|7
1636534300000|2021-11-10 08:51:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636534310000|2021-11-10 08:51:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636534320000|2021-11-10 08:52:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|4
1636534330000|2021-11-10 08:52:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636534340000|2021-11-10 08:52:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1636534380000|2021-11-10 08:53:00|1062|1057|1061.8|1056.8|1062|1057|1061.7|1056.7|5
1636534390000|2021-11-10 08:53:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636534490000|2021-11-10 08:54:50|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|11
1636534500000|2021-11-10 08:55:00|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|4
1636534530000|2021-11-10 08:55:30|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636534560000|2021-11-10 08:56:00|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|2
1636534570000|2021-11-10 08:56:10|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.8|1055.8|3
1636534610000|2021-11-10 08:56:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1636534620000|2021-11-10 08:57:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636534680000|2021-11-10 08:58:00|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1636534710000|2021-11-10 08:58:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636534740000|2021-11-10 08:59:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636534780000|2021-11-10 08:59:40|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1636534790000|2021-11-10 08:59:50|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1636534800000|2021-11-10 09:00:00|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|3
1636534810000|2021-11-10 09:00:10|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636534840000|2021-11-10 09:00:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636534850000|2021-11-10 09:00:50|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|4
1636534860000|2021-11-10 09:01:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636534880000|2021-11-10 09:01:20|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1636534910000|2021-11-10 09:01:50|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1636534920000|2021-11-10 09:02:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1636534950000|2021-11-10 09:02:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636534980000|2021-11-10 09:03:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636534990000|2021-11-10 09:03:10|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636535000000|2021-11-10 09:03:20|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1636535020000|2021-11-10 09:03:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1636535040000|2021-11-10 09:04:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636535050000|2021-11-10 09:04:10|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1636535090000|2021-11-10 09:04:50|1061|1056|1061.2|1056.2|1061.3|1056.3|1061|1056|4
1636535130000|2021-11-10 09:05:30|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|2
1636535140000|2021-11-10 09:05:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636535170000|2021-11-10 09:06:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636535180000|2021-11-10 09:06:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636535210000|2021-11-10 09:06:50|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636535220000|2021-11-10 09:07:00|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636535230000|2021-11-10 09:07:10|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1636535240000|2021-11-10 09:07:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636535250000|2021-11-10 09:07:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|3
1636535260000|2021-11-10 09:07:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636535270000|2021-11-10 09:07:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636535310000|2021-11-10 09:08:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636535340000|2021-11-10 09:09:00|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|4
1636535350000|2021-11-10 09:09:10|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|5
1636535360000|2021-11-10 09:09:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636535370000|2021-11-10 09:09:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636535410000|2021-11-10 09:10:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636535430000|2021-11-10 09:10:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636535440000|2021-11-10 09:10:40|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636535450000|2021-11-10 09:10:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636535480000|2021-11-10 09:11:20|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636535550000|2021-11-10 09:12:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636535570000|2021-11-10 09:12:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|3
1636535640000|2021-11-10 09:14:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636535670000|2021-11-10 09:14:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636535680000|2021-11-10 09:14:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636535690000|2021-11-10 09:14:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|3
1636535700000|2021-11-10 09:15:00|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636535730000|2021-11-10 09:15:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636535740000|2021-11-10 09:15:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1636535750000|2021-11-10 09:15:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636535760000|2021-11-10 09:16:00|1060|1055|1060|1055|1060|1055|1060|1055|1
1636535820000|2021-11-10 09:17:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636535830000|2021-11-10 09:17:10|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.5|1054.5|10
1636535850000|2021-11-10 09:17:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636535860000|2021-11-10 09:17:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1636535870000|2021-11-10 09:17:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636535930000|2021-11-10 09:18:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636535950000|2021-11-10 09:19:10|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.7|1054.7|4
1636535960000|2021-11-10 09:19:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636535980000|2021-11-10 09:19:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1636535990000|2021-11-10 09:19:50|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1636536000000|2021-11-10 09:20:00|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|7
1636536010000|2021-11-10 09:20:10|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|2
1636536020000|2021-11-10 09:20:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|8
1636536040000|2021-11-10 09:20:40|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636536060000|2021-11-10 09:21:00|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.1|1054.1|4
1636536070000|2021-11-10 09:21:10|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1636536080000|2021-11-10 09:21:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636536090000|2021-11-10 09:21:30|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1636536110000|2021-11-10 09:21:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|5
1636536120000|2021-11-10 09:22:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636536130000|2021-11-10 09:22:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|4
1636536140000|2021-11-10 09:22:20|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1636536150000|2021-11-10 09:22:30|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1636536160000|2021-11-10 09:22:40|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1636536170000|2021-11-10 09:22:50|1059|1054|1058.7|1053.7|1059|1054|1058.7|1053.7|3
1636536180000|2021-11-10 09:23:00|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|15
1636536190000|2021-11-10 09:23:10|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|4
1636536200000|2021-11-10 09:23:20|1058.7|1053.7|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|3
1636536210000|2021-11-10 09:23:30|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|6
1636536240000|2021-11-10 09:24:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1636536260000|2021-11-10 09:24:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1636536270000|2021-11-10 09:24:30|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|2
1636536280000|2021-11-10 09:24:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1636536310000|2021-11-10 09:25:10|1059.3|1054.3|1059.8|1054.8|1059.8|1054.8|1059.3|1054.3|2
1636536320000|2021-11-10 09:25:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1636536340000|2021-11-10 09:25:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1636536360000|2021-11-10 09:26:00|1059.8|1054.8|1059.3|1054.3|1059.8|1054.8|1059.3|1054.3|10
1636536370000|2021-11-10 09:26:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636536390000|2021-11-10 09:26:30|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1636536420000|2021-11-10 09:27:00|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1636536430000|2021-11-10 09:27:10|1059.1|1054.1|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|3
1636536450000|2021-11-10 09:27:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636536460000|2021-11-10 09:27:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636536530000|2021-11-10 09:28:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636536540000|2021-11-10 09:29:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636536560000|2021-11-10 09:29:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1636536570000|2021-11-10 09:29:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|10
1636536580000|2021-11-10 09:29:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|8
1636536590000|2021-11-10 09:29:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636536600000|2021-11-10 09:30:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|9
1636536610000|2021-11-10 09:30:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|4
1636536620000|2021-11-10 09:30:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636536630000|2021-11-10 09:30:30|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|7
1636536640000|2021-11-10 09:30:40|1060|1055|1060.2|1055.2|1060.2|1055.2|1060|1055|9
1636536650000|2021-11-10 09:30:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636536670000|2021-11-10 09:31:10|1060.3|1055.3|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|4
1636536680000|2021-11-10 09:31:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|5
1636536690000|2021-11-10 09:31:30|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|3
1636536720000|2021-11-10 09:32:00|1060|1055|1059.8|1054.8|1060|1055|1059.8|1054.8|2
1636536730000|2021-11-10 09:32:10|1059.9|1054.9|1059.4|1054.4|1059.9|1054.9|1059.4|1054.4|3
1636536740000|2021-11-10 09:32:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1636536760000|2021-11-10 09:32:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636536770000|2021-11-10 09:32:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|5
1636536780000|2021-11-10 09:33:00|1059.4|1054.4|1059|1054|1059.4|1054.4|1059|1054|4
1636536790000|2021-11-10 09:33:10|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|5
1636536810000|2021-11-10 09:33:30|1059|1054|1059|1054|1059.1|1054.1|1059|1054|5
1636536820000|2021-11-10 09:33:40|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|5
1636536830000|2021-11-10 09:33:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1636536840000|2021-11-10 09:34:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|4
1636536850000|2021-11-10 09:34:10|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|3
1636536900000|2021-11-10 09:35:00|1059|1054|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|7
1636536910000|2021-11-10 09:35:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636536920000|2021-11-10 09:35:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1636536930000|2021-11-10 09:35:30|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1636536940000|2021-11-10 09:35:40|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|11
1636536950000|2021-11-10 09:35:50|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1636536960000|2021-11-10 09:36:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636536970000|2021-11-10 09:36:10|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|9
1636536980000|2021-11-10 09:36:20|1058.7|1053.7|1058.5|1053.5|1058.8|1053.8|1058.4|1053.4|9
1636536990000|2021-11-10 09:36:30|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|6
1636537000000|2021-11-10 09:36:40|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|4
1636537010000|2021-11-10 09:36:50|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636537030000|2021-11-10 09:37:10|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|5
1636537040000|2021-11-10 09:37:20|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636537050000|2021-11-10 09:37:30|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|11
1636537060000|2021-11-10 09:37:40|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1636537070000|2021-11-10 09:37:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|5
1636537080000|2021-11-10 09:38:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|6
1636537090000|2021-11-10 09:38:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636537100000|2021-11-10 09:38:20|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.7|1053.7|3
1636537110000|2021-11-10 09:38:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636537140000|2021-11-10 09:39:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1636537150000|2021-11-10 09:39:10|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1059|1054|4
1636537180000|2021-11-10 09:39:40|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1636537200000|2021-11-10 09:40:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636537210000|2021-11-10 09:40:10|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|9
1636537220000|2021-11-10 09:40:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1636537230000|2021-11-10 09:40:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636537280000|2021-11-10 09:41:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636537290000|2021-11-10 09:41:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|6
1636537300000|2021-11-10 09:41:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|11
1636537310000|2021-11-10 09:41:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1636537330000|2021-11-10 09:42:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636537390000|2021-11-10 09:43:10|1059.4|1054.4|1059.7|1054.7|1059.7|1054.7|1059.4|1054.4|2
1636537400000|2021-11-10 09:43:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|7
1636537410000|2021-11-10 09:43:30|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|8
1636537420000|2021-11-10 09:43:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1636537430000|2021-11-10 09:43:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1636537440000|2021-11-10 09:44:00|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|6
1636537460000|2021-11-10 09:44:20|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|5
1636537480000|2021-11-10 09:44:40|1059.9|1054.9|1059.5|1054.5|1059.9|1054.9|1059.3|1054.3|10
1636537490000|2021-11-10 09:44:50|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|7
1636537500000|2021-11-10 09:45:00|1059.3|1054.3|1059.3|1054.3|1059.6|1054.6|1059.2|1054.2|7
1636537510000|2021-11-10 09:45:10|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|9
1636537520000|2021-11-10 09:45:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636537530000|2021-11-10 09:45:30|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1636537550000|2021-11-10 09:45:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636537560000|2021-11-10 09:46:00|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|4
1636537570000|2021-11-10 09:46:10|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|2
1636537590000|2021-11-10 09:46:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1636537600000|2021-11-10 09:46:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636537610000|2021-11-10 09:46:50|1059.8|1054.8|1058.7|1053.7|1059.8|1054.8|1058.7|1053.7|6
1636537630000|2021-11-10 09:47:10|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|5
1636537640000|2021-11-10 09:47:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1636537650000|2021-11-10 09:47:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1636537670000|2021-11-10 09:47:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636537680000|2021-11-10 09:48:00|1058|1053|1057.9|1052.9|1058.1|1053.1|1057.8|1052.8|5
1636537690000|2021-11-10 09:48:10|1057.8|1052.8|1057.4|1052.4|1057.9|1052.9|1057.3|1052.3|11
1636537700000|2021-11-10 09:48:20|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|3
1636537710000|2021-11-10 09:48:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636537720000|2021-11-10 09:48:40|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1636537730000|2021-11-10 09:48:50|1057.6|1052.6|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|6
1636537740000|2021-11-10 09:49:00|1057|1052|1057|1052|1057.2|1052.2|1057|1052|7
1636537750000|2021-11-10 09:49:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636537760000|2021-11-10 09:49:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636537770000|2021-11-10 09:49:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636537780000|2021-11-10 09:49:40|1057|1052|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|7
1636537790000|2021-11-10 09:49:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636537800000|2021-11-10 09:50:00|1057.4|1052.4|1057.7|1052.7|1057.7|1052.7|1057.4|1052.4|4
1636537810000|2021-11-10 09:50:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636537820000|2021-11-10 09:50:20|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1636537830000|2021-11-10 09:50:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|4
1636537840000|2021-11-10 09:50:40|1057.9|1052.9|1058|1053|1058|1053|1057.8|1052.8|8
1636537850000|2021-11-10 09:50:50|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|6
1636537860000|2021-11-10 09:51:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|3
1636537870000|2021-11-10 09:51:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1636537880000|2021-11-10 09:51:20|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.9|1052.9|5
1636537890000|2021-11-10 09:51:30|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.4|1052.4|4
1636537900000|2021-11-10 09:51:40|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1636537920000|2021-11-10 09:52:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1636537930000|2021-11-10 09:52:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636537940000|2021-11-10 09:52:20|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636537960000|2021-11-10 09:52:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1636538040000|2021-11-10 09:54:00|1057.2|1052.2|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|12
1636538050000|2021-11-10 09:54:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636538060000|2021-11-10 09:54:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636538100000|2021-11-10 09:55:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636538110000|2021-11-10 09:55:10|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|4
1636538120000|2021-11-10 09:55:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636538130000|2021-11-10 09:55:30|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636538140000|2021-11-10 09:55:40|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1636538150000|2021-11-10 09:55:50|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|4
1636538160000|2021-11-10 09:56:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1636538170000|2021-11-10 09:56:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636538190000|2021-11-10 09:56:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636538200000|2021-11-10 09:56:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|4
1636538210000|2021-11-10 09:56:50|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636538220000|2021-11-10 09:57:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|6
1636538230000|2021-11-10 09:57:10|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|9
1636538250000|2021-11-10 09:57:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636538280000|2021-11-10 09:58:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636538290000|2021-11-10 09:58:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1636538300000|2021-11-10 09:58:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636538310000|2021-11-10 09:58:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636538320000|2021-11-10 09:58:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1636538340000|2021-11-10 09:59:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1636538350000|2021-11-10 09:59:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636538360000|2021-11-10 09:59:20|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|2
1636538380000|2021-11-10 09:59:40|1056.6|1051.6|1057.3|1052.3|1057.4|1052.4|1056.5|1051.5|6
1636538410000|2021-11-10 10:00:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636538420000|2021-11-10 10:00:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|6
1636538430000|2021-11-10 10:00:30|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|9
1636538440000|2021-11-10 10:00:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|5
1636538450000|2021-11-10 10:00:50|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1636538460000|2021-11-10 10:01:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|4
1636538470000|2021-11-10 10:01:10|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|3
1636538510000|2021-11-10 10:01:50|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1636538520000|2021-11-10 10:02:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|3
1636538530000|2021-11-10 10:02:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636538540000|2021-11-10 10:02:20|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|2
1636538550000|2021-11-10 10:02:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|8
1636538560000|2021-11-10 10:02:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636538570000|2021-11-10 10:02:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1636538580000|2021-11-10 10:03:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636538590000|2021-11-10 10:03:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1636538600000|2021-11-10 10:03:20|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|2
1636538630000|2021-11-10 10:03:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1636538650000|2021-11-10 10:04:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1636538660000|2021-11-10 10:04:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1636538670000|2021-11-10 10:04:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1636538680000|2021-11-10 10:04:40|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|3
1636538690000|2021-11-10 10:04:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636538700000|2021-11-10 10:05:00|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1636538710000|2021-11-10 10:05:10|1058.3|1053.3|1058.7|1053.7|1058.7|1053.7|1058.3|1053.3|4
1636538720000|2021-11-10 10:05:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636538730000|2021-11-10 10:05:30|1058.7|1053.7|1058.4|1053.4|1058.7|1053.7|1058.4|1053.4|6
1636538740000|2021-11-10 10:05:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1636538750000|2021-11-10 10:05:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|11
1636538760000|2021-11-10 10:06:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|8
1636538780000|2021-11-10 10:06:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636538790000|2021-11-10 10:06:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1636538810000|2021-11-10 10:06:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636538820000|2021-11-10 10:07:00|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1636538880000|2021-11-10 10:08:00|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|5
1636538890000|2021-11-10 10:08:10|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1636538900000|2021-11-10 10:08:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1636538910000|2021-11-10 10:08:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636538920000|2021-11-10 10:08:40|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|6
1636538930000|2021-11-10 10:08:50|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1636538940000|2021-11-10 10:09:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636538950000|2021-11-10 10:09:10|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1636538980000|2021-11-10 10:09:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636539000000|2021-11-10 10:10:00|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1636539010000|2021-11-10 10:10:10|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636539040000|2021-11-10 10:10:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1636539050000|2021-11-10 10:10:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636539090000|2021-11-10 10:11:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636539100000|2021-11-10 10:11:40|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|9
1636539130000|2021-11-10 10:12:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636539140000|2021-11-10 10:12:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|3
1636539150000|2021-11-10 10:12:30|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1636539160000|2021-11-10 10:12:40|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|3
1636539170000|2021-11-10 10:12:50|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|3
1636539180000|2021-11-10 10:13:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1636539190000|2021-11-10 10:13:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636539200000|2021-11-10 10:13:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1636539240000|2021-11-10 10:14:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636539250000|2021-11-10 10:14:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636539260000|2021-11-10 10:14:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|9
1636539270000|2021-11-10 10:14:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636539300000|2021-11-10 10:15:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636539310000|2021-11-10 10:15:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1636539320000|2021-11-10 10:15:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1636539340000|2021-11-10 10:15:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636539360000|2021-11-10 10:16:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636539380000|2021-11-10 10:16:20|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1636539390000|2021-11-10 10:16:30|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|2
1636539400000|2021-11-10 10:16:40|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1636539420000|2021-11-10 10:17:00|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636539430000|2021-11-10 10:17:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636539440000|2021-11-10 10:17:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636539450000|2021-11-10 10:17:30|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1636539470000|2021-11-10 10:17:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1636539500000|2021-11-10 10:18:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636539510000|2021-11-10 10:18:30|1059|1054|1059|1054|1059|1054|1059|1054|1
1636539520000|2021-11-10 10:18:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636539530000|2021-11-10 10:18:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1636539540000|2021-11-10 10:19:00|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1636539570000|2021-11-10 10:19:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636539580000|2021-11-10 10:19:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636539590000|2021-11-10 10:19:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636539610000|2021-11-10 10:20:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1636539620000|2021-11-10 10:20:20|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|4
1636539630000|2021-11-10 10:20:30|1059|1054|1059|1054|1059|1054|1059|1054|1
1636539640000|2021-11-10 10:20:40|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|3
1636539650000|2021-11-10 10:20:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|4
1636539660000|2021-11-10 10:21:00|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636539680000|2021-11-10 10:21:20|1058.9|1053.9|1059|1054|1059.1|1054.1|1058.9|1053.9|7
1636539690000|2021-11-10 10:21:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|5
1636539700000|2021-11-10 10:21:40|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1636539750000|2021-11-10 10:22:30|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|4
1636539760000|2021-11-10 10:22:40|1059|1054|1059|1054|1059.1|1054.1|1059|1054|5
1636539770000|2021-11-10 10:22:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1636539780000|2021-11-10 10:23:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636539840000|2021-11-10 10:24:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1636539860000|2021-11-10 10:24:20|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636539890000|2021-11-10 10:24:50|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|3
1636539900000|2021-11-10 10:25:00|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1636539910000|2021-11-10 10:25:10|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|4
1636539920000|2021-11-10 10:25:20|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|4
1636539930000|2021-11-10 10:25:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|8
1636539940000|2021-11-10 10:25:40|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1636539950000|2021-11-10 10:25:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1636539960000|2021-11-10 10:26:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636539970000|2021-11-10 10:26:10|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|3
1636539980000|2021-11-10 10:26:20|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1636539990000|2021-11-10 10:26:30|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|6
1636540000000|2021-11-10 10:26:40|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1636540010000|2021-11-10 10:26:50|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|3
1636540020000|2021-11-10 10:27:00|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1636540100000|2021-11-10 10:28:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1636540110000|2021-11-10 10:28:30|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1636540120000|2021-11-10 10:28:40|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1636540130000|2021-11-10 10:28:50|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636540140000|2021-11-10 10:29:00|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|11
1636540150000|2021-11-10 10:29:10|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|11
1636540170000|2021-11-10 10:29:30|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636540180000|2021-11-10 10:29:40|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057.2|1052.2|8
1636540190000|2021-11-10 10:29:50|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1636540200000|2021-11-10 10:30:00|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1636540210000|2021-11-10 10:30:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1636540220000|2021-11-10 10:30:20|1057.1|1052.1|1057.9|1052.9|1057.9|1052.9|1057.1|1052.1|5
1636540270000|2021-11-10 10:31:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636540280000|2021-11-10 10:31:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1636540340000|2021-11-10 10:32:20|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636540350000|2021-11-10 10:32:30|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1636540390000|2021-11-10 10:33:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636540400000|2021-11-10 10:33:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1636540410000|2021-11-10 10:33:30|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.5|1052.5|5
1636540470000|2021-11-10 10:34:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636540480000|2021-11-10 10:34:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636540490000|2021-11-10 10:34:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636540500000|2021-11-10 10:35:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636540510000|2021-11-10 10:35:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636540520000|2021-11-10 10:35:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1636540530000|2021-11-10 10:35:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636540560000|2021-11-10 10:36:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636540570000|2021-11-10 10:36:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636540580000|2021-11-10 10:36:20|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1636540610000|2021-11-10 10:36:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636540620000|2021-11-10 10:37:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|4
1636540630000|2021-11-10 10:37:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636540660000|2021-11-10 10:37:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1636540670000|2021-11-10 10:37:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636540680000|2021-11-10 10:38:00|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|3
1636540750000|2021-11-10 10:39:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|4
1636540780000|2021-11-10 10:39:40|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|6
1636540790000|2021-11-10 10:39:50|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636540810000|2021-11-10 10:40:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636540820000|2021-11-10 10:40:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636540830000|2021-11-10 10:40:30|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|5
1636540840000|2021-11-10 10:40:40|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1636540850000|2021-11-10 10:40:50|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636540860000|2021-11-10 10:41:00|1056.9|1051.9|1056.8|1051.8|1057|1052|1056.8|1051.8|6
1636540870000|2021-11-10 10:41:10|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1636540890000|2021-11-10 10:41:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1636540900000|2021-11-10 10:41:40|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1636540910000|2021-11-10 10:41:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636540920000|2021-11-10 10:42:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|5
1636540960000|2021-11-10 10:42:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636540980000|2021-11-10 10:43:00|1056.7|1051.7|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|4
1636541000000|2021-11-10 10:43:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636541010000|2021-11-10 10:43:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1636541020000|2021-11-10 10:43:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636541030000|2021-11-10 10:43:50|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636541040000|2021-11-10 10:44:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636541050000|2021-11-10 10:44:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|3
1636541080000|2021-11-10 10:44:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636541090000|2021-11-10 10:44:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636541100000|2021-11-10 10:45:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1636541110000|2021-11-10 10:45:10|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1636541120000|2021-11-10 10:45:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|4
1636541150000|2021-11-10 10:45:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636541200000|2021-11-10 10:46:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636541220000|2021-11-10 10:47:00|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|3
1636541230000|2021-11-10 10:47:10|1056.8|1051.8|1056.3|1051.3|1056.8|1051.8|1056.3|1051.3|3
1636541240000|2021-11-10 10:47:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636541260000|2021-11-10 10:47:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1636541300000|2021-11-10 10:48:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636541350000|2021-11-10 10:49:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1636541360000|2021-11-10 10:49:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636541400000|2021-11-10 10:50:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636541460000|2021-11-10 10:51:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636541490000|2021-11-10 10:51:30|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1636541520000|2021-11-10 10:52:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1636541530000|2021-11-10 10:52:10|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1636541590000|2021-11-10 10:53:10|1055.7|1050.7|1055.2|1050.2|1055.7|1050.7|1055.2|1050.2|5
1636541620000|2021-11-10 10:53:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1636541630000|2021-11-10 10:53:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636541650000|2021-11-10 10:54:10|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1636541660000|2021-11-10 10:54:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636541670000|2021-11-10 10:54:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1636541680000|2021-11-10 10:54:40|1055.6|1050.6|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|3
1636541690000|2021-11-10 10:54:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1636541720000|2021-11-10 10:55:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1636541730000|2021-11-10 10:55:30|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1636541740000|2021-11-10 10:55:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1636541750000|2021-11-10 10:55:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1636541760000|2021-11-10 10:56:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636541770000|2021-11-10 10:56:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636541800000|2021-11-10 10:56:40|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1636541880000|2021-11-10 10:58:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1636541970000|2021-11-10 10:59:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1636541980000|2021-11-10 10:59:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636541990000|2021-11-10 10:59:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636542010000|2021-11-10 11:00:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636542030000|2021-11-10 11:00:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1636542040000|2021-11-10 11:00:40|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1636542050000|2021-11-10 11:00:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636542080000|2021-11-10 11:01:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636542090000|2021-11-10 11:01:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1636542110000|2021-11-10 11:01:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636542120000|2021-11-10 11:02:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636542180000|2021-11-10 11:03:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1636542190000|2021-11-10 11:03:10|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636542200000|2021-11-10 11:03:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636542210000|2021-11-10 11:03:30|1056.8|1051.8|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|2
1636542220000|2021-11-10 11:03:40|1057|1052|1057|1052|1057|1052|1057|1052|1
1636542230000|2021-11-10 11:03:50|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.8|1051.8|7
1636542260000|2021-11-10 11:04:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1636542270000|2021-11-10 11:04:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636542290000|2021-11-10 11:04:50|1057|1052|1057|1052|1057|1052|1056.9|1051.9|3
1636542300000|2021-11-10 11:05:00|1057.2|1052.2|1057.7|1052.7|1057.7|1052.7|1057.2|1052.2|7
1636542310000|2021-11-10 11:05:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636542330000|2021-11-10 11:05:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1636542340000|2021-11-10 11:05:40|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636542350000|2021-11-10 11:05:50|1057.9|1052.9|1057.6|1052.6|1057.9|1052.9|1057.6|1052.6|3
1636542360000|2021-11-10 11:06:00|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636542370000|2021-11-10 11:06:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636542380000|2021-11-10 11:06:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636542390000|2021-11-10 11:06:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636542400000|2021-11-10 11:06:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636542430000|2021-11-10 11:07:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1636542440000|2021-11-10 11:07:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|2
1636542450000|2021-11-10 11:07:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636542470000|2021-11-10 11:07:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636542480000|2021-11-10 11:08:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636542490000|2021-11-10 11:08:10|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1636542500000|2021-11-10 11:08:20|1057|1052|1057.2|1052.2|1057.2|1052.2|1057|1052|3
1636542520000|2021-11-10 11:08:40|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636542540000|2021-11-10 11:09:00|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1636542600000|2021-11-10 11:10:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1636542610000|2021-11-10 11:10:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636542620000|2021-11-10 11:10:20|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636542640000|2021-11-10 11:10:40|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636542650000|2021-11-10 11:10:50|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1636542660000|2021-11-10 11:11:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|6
1636542670000|2021-11-10 11:11:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1636542690000|2021-11-10 11:11:30|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636542710000|2021-11-10 11:11:50|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1636542720000|2021-11-10 11:12:00|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1636542730000|2021-11-10 11:12:10|1057.9|1052.9|1058|1053|1058|1053|1057.9|1052.9|2
1636542760000|2021-11-10 11:12:40|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|4
1636542780000|2021-11-10 11:13:00|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.5|1052.5|4
1636542790000|2021-11-10 11:13:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636542800000|2021-11-10 11:13:20|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|6
1636542810000|2021-11-10 11:13:30|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|3
1636542820000|2021-11-10 11:13:40|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|8
1636542830000|2021-11-10 11:13:50|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|6
1636542840000|2021-11-10 11:14:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636542880000|2021-11-10 11:14:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636542900000|2021-11-10 11:15:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|6
1636542910000|2021-11-10 11:15:10|1057.5|1052.5|1057.3|1052.3|1057.6|1052.6|1057.3|1052.3|4
1636542920000|2021-11-10 11:15:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636542930000|2021-11-10 11:15:30|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1636542950000|2021-11-10 11:15:50|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|4
1636542960000|2021-11-10 11:16:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1636542970000|2021-11-10 11:16:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636542980000|2021-11-10 11:16:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636542990000|2021-11-10 11:16:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1636543000000|2021-11-10 11:16:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636543020000|2021-11-10 11:17:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1636543040000|2021-11-10 11:17:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636543050000|2021-11-10 11:17:30|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1636543060000|2021-11-10 11:17:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|10
1636543070000|2021-11-10 11:17:50|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1636543080000|2021-11-10 11:18:00|1057.4|1052.4|1056.8|1051.8|1057.4|1052.4|1056.8|1051.8|6
1636543090000|2021-11-10 11:18:10|1056.7|1051.7|1056.4|1051.4|1056.8|1051.8|1056.2|1051.2|8
1636543100000|2021-11-10 11:18:20|1056.3|1051.3|1056|1051|1056.3|1051.3|1056|1051|3
1636543110000|2021-11-10 11:18:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1636543130000|2021-11-10 11:18:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1636543140000|2021-11-10 11:19:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|8
1636543150000|2021-11-10 11:19:10|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|2
1636543160000|2021-11-10 11:19:20|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|4
1636543180000|2021-11-10 11:19:40|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|4
1636543190000|2021-11-10 11:19:50|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|10
1636543200000|2021-11-10 11:20:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1636543230000|2021-11-10 11:20:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1636543240000|2021-11-10 11:20:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1636543250000|2021-11-10 11:20:50|1057|1052|1057|1052|1057|1052|1056.9|1051.9|5
1636543260000|2021-11-10 11:21:00|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|5
1636543280000|2021-11-10 11:21:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1636543290000|2021-11-10 11:21:30|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1636543300000|2021-11-10 11:21:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|4
1636543310000|2021-11-10 11:21:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|5
1636543320000|2021-11-10 11:22:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1636543330000|2021-11-10 11:22:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636543360000|2021-11-10 11:22:40|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|4
1636543390000|2021-11-10 11:23:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1636543400000|2021-11-10 11:23:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1636543410000|2021-11-10 11:23:30|1057.4|1052.4|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|5
1636543430000|2021-11-10 11:23:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1636543440000|2021-11-10 11:24:00|1057.2|1052.2|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|15
1636543460000|2021-11-10 11:24:20|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|5
1636543470000|2021-11-10 11:24:30|1057|1052|1057|1052|1057|1052|1057|1052|1
1636543480000|2021-11-10 11:24:40|1056.9|1051.9|1056.8|1051.8|1057|1052|1056.8|1051.8|4
1636543490000|2021-11-10 11:24:50|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636543500000|2021-11-10 11:25:00|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1636543520000|2021-11-10 11:25:20|1057|1052|1057|1052|1057|1052|1057|1052|1
1636543540000|2021-11-10 11:25:40|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1636543570000|2021-11-10 11:26:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1636543580000|2021-11-10 11:26:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|8
1636543590000|2021-11-10 11:26:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|7
1636543600000|2021-11-10 11:26:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1636543620000|2021-11-10 11:27:00|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1636543630000|2021-11-10 11:27:10|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|6
1636543640000|2021-11-10 11:27:20|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1636543650000|2021-11-10 11:27:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1636543680000|2021-11-10 11:28:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|5
1636543690000|2021-11-10 11:28:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1636543730000|2021-11-10 11:28:50|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|6
1636543740000|2021-11-10 11:29:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1636543770000|2021-11-10 11:29:30|1057.9|1052.9|1058|1053|1058|1053|1057.8|1052.8|6
1636543790000|2021-11-10 11:29:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636543800000|2021-11-10 11:30:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1636543810000|2021-11-10 11:30:10|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1636543820000|2021-11-10 11:30:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|6
1636543830000|2021-11-10 11:30:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1636543840000|2021-11-10 11:30:40|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636543860000|2021-11-10 11:31:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|3
1636543920000|2021-11-10 11:32:00|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|3
1636543930000|2021-11-10 11:32:10|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|9
1636543940000|2021-11-10 11:32:20|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1636543950000|2021-11-10 11:32:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636543960000|2021-11-10 11:32:40|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|2
1636543970000|2021-11-10 11:32:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636543980000|2021-11-10 11:33:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|4
1636543990000|2021-11-10 11:33:10|1059|1054|1059|1054|1059|1054|1058.9|1053.9|3
1636544000000|2021-11-10 11:33:20|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|10
1636544010000|2021-11-10 11:33:30|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|2
1636544020000|2021-11-10 11:33:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636544030000|2021-11-10 11:33:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636544040000|2021-11-10 11:34:00|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1636544070000|2021-11-10 11:34:30|1058.8|1053.8|1058.6|1053.6|1058.9|1053.9|1058.6|1053.6|5
1636544080000|2021-11-10 11:34:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1636544090000|2021-11-10 11:34:50|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1636544100000|2021-11-10 11:35:00|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|4
1636544110000|2021-11-10 11:35:10|1058|1053|1057.8|1052.8|1058|1053|1057.8|1052.8|2
1636544120000|2021-11-10 11:35:20|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1636544130000|2021-11-10 11:35:30|1058|1053|1058|1053|1058|1053|1058|1053|1
1636544140000|2021-11-10 11:35:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1636544150000|2021-11-10 11:35:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636544160000|2021-11-10 11:36:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|5
1636544180000|2021-11-10 11:36:20|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|2
1636544190000|2021-11-10 11:36:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636544200000|2021-11-10 11:36:40|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|3
1636544210000|2021-11-10 11:36:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636544230000|2021-11-10 11:37:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636544240000|2021-11-10 11:37:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636544250000|2021-11-10 11:37:30|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636544260000|2021-11-10 11:37:40|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|5
1636544270000|2021-11-10 11:37:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|11
1636544280000|2021-11-10 11:38:00|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1636544290000|2021-11-10 11:38:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1636544320000|2021-11-10 11:38:40|1059.1|1054.1|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|3
1636544330000|2021-11-10 11:38:50|1059.3|1054.3|1059.1|1054.1|1059.4|1054.4|1059.1|1054.1|4
1636544340000|2021-11-10 11:39:00|1059|1054|1059|1054|1059.1|1054.1|1058.9|1053.9|13
1636544350000|2021-11-10 11:39:10|1059.1|1054.1|1059|1054|1059.1|1054.1|1058.9|1053.9|14
1636544360000|2021-11-10 11:39:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636544370000|2021-11-10 11:39:30|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|4
1636544380000|2021-11-10 11:39:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636544390000|2021-11-10 11:39:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636544400000|2021-11-10 11:40:00|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059.4|1054.4|6
1636544410000|2021-11-10 11:40:10|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|7
1636544420000|2021-11-10 11:40:20|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|6
1636544430000|2021-11-10 11:40:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636544440000|2021-11-10 11:40:40|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636544450000|2021-11-10 11:40:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636544460000|2021-11-10 11:41:00|1059.4|1054.4|1059.1|1054.1|1059.4|1054.4|1058.9|1053.9|7
1636544470000|2021-11-10 11:41:10|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|5
1636544480000|2021-11-10 11:41:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|6
1636544490000|2021-11-10 11:41:30|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1636544500000|2021-11-10 11:41:40|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636544510000|2021-11-10 11:41:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1636544520000|2021-11-10 11:42:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636544530000|2021-11-10 11:42:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1636544540000|2021-11-10 11:42:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636544570000|2021-11-10 11:42:50|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|2
1636544580000|2021-11-10 11:43:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1636544590000|2021-11-10 11:43:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1636544600000|2021-11-10 11:43:20|1059.8|1054.8|1059.3|1054.3|1059.8|1054.8|1059.3|1054.3|5
1636544610000|2021-11-10 11:43:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636544640000|2021-11-10 11:44:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1636544650000|2021-11-10 11:44:10|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1636544670000|2021-11-10 11:44:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636544690000|2021-11-10 11:44:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636544700000|2021-11-10 11:45:00|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|4
1636544720000|2021-11-10 11:45:20|1059.4|1054.4|1058.9|1053.9|1059.4|1054.4|1058.9|1053.9|2
1636544730000|2021-11-10 11:45:30|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1636544740000|2021-11-10 11:45:40|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.4|1053.4|4
1636544750000|2021-11-10 11:45:50|1058.4|1053.4|1058.2|1053.2|1058.5|1053.5|1058.2|1053.2|7
1636544760000|2021-11-10 11:46:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|3
1636544770000|2021-11-10 11:46:10|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058|1053|7
1636544780000|2021-11-10 11:46:20|1058.1|1053.1|1058|1053|1058.2|1053.2|1058|1053|3
1636544790000|2021-11-10 11:46:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1636544820000|2021-11-10 11:47:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|5
1636544830000|2021-11-10 11:47:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1636544840000|2021-11-10 11:47:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1636544850000|2021-11-10 11:47:30|1058.4|1053.4|1058.7|1053.7|1058.7|1053.7|1058.3|1053.3|3
1636544860000|2021-11-10 11:47:40|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|3
1636544910000|2021-11-10 11:48:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1636544920000|2021-11-10 11:48:40|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|12
1636544930000|2021-11-10 11:48:50|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1636544960000|2021-11-10 11:49:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636544970000|2021-11-10 11:49:30|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1636544980000|2021-11-10 11:49:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636544990000|2021-11-10 11:49:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636545000000|2021-11-10 11:50:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636545070000|2021-11-10 11:51:10|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|2
1636545080000|2021-11-10 11:51:20|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1636545090000|2021-11-10 11:51:30|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1636545100000|2021-11-10 11:51:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1636545110000|2021-11-10 11:51:50|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|8
1636545120000|2021-11-10 11:52:00|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1636545130000|2021-11-10 11:52:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1636545140000|2021-11-10 11:52:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636545150000|2021-11-10 11:52:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1636545160000|2021-11-10 11:52:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1636545170000|2021-11-10 11:52:50|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1636545180000|2021-11-10 11:53:00|1058.9|1053.9|1059|1054|1059|1054|1058.8|1053.8|14
1636545190000|2021-11-10 11:53:10|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.7|1053.7|4
1636545210000|2021-11-10 11:53:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636545220000|2021-11-10 11:53:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1636545230000|2021-11-10 11:53:50|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1636545240000|2021-11-10 11:54:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1636545250000|2021-11-10 11:54:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636545260000|2021-11-10 11:54:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636545270000|2021-11-10 11:54:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|3
1636545280000|2021-11-10 11:54:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|8
1636545290000|2021-11-10 11:54:50|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|3
1636545300000|2021-11-10 11:55:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636545310000|2021-11-10 11:55:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636545330000|2021-11-10 11:55:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636545350000|2021-11-10 11:55:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636545360000|2021-11-10 11:56:00|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|4
1636545370000|2021-11-10 11:56:10|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|6
1636545380000|2021-11-10 11:56:20|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|4
1636545390000|2021-11-10 11:56:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636545400000|2021-11-10 11:56:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1636545410000|2021-11-10 11:56:50|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|2
1636545420000|2021-11-10 11:57:00|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|2
1636545430000|2021-11-10 11:57:10|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.1|1053.1|4
1636545440000|2021-11-10 11:57:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058|1053|5
1636545460000|2021-11-10 11:57:40|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1636545480000|2021-11-10 11:58:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1636545510000|2021-11-10 11:58:30|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|5
1636545520000|2021-11-10 11:58:40|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1636545530000|2021-11-10 11:58:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636545540000|2021-11-10 11:59:00|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1636545580000|2021-11-10 11:59:40|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|4
1636545590000|2021-11-10 11:59:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1636545600000|2021-11-10 12:00:00|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|5
1636545610000|2021-11-10 12:00:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1636545620000|2021-11-10 12:00:20|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|3
1636545630000|2021-11-10 12:00:30|1058.5|1053.5|1058.6|1053.6|1058.7|1053.7|1058.5|1053.5|4
1636545660000|2021-11-10 12:01:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1636545670000|2021-11-10 12:01:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1636545680000|2021-11-10 12:01:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636545690000|2021-11-10 12:01:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636545700000|2021-11-10 12:01:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636545720000|2021-11-10 12:02:00|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1636545730000|2021-11-10 12:02:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1636545740000|2021-11-10 12:02:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1636545750000|2021-11-10 12:02:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|6
1636545760000|2021-11-10 12:02:40|1060|1055|1059.9|1054.9|1060|1055|1059.8|1054.8|8
1636545770000|2021-11-10 12:02:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636545780000|2021-11-10 12:03:00|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1636545790000|2021-11-10 12:03:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1636545810000|2021-11-10 12:03:30|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1636545820000|2021-11-10 12:03:40|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.8|1054.8|8
1636545830000|2021-11-10 12:03:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636545840000|2021-11-10 12:04:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|4
1636545850000|2021-11-10 12:04:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636545860000|2021-11-10 12:04:20|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636545900000|2021-11-10 12:05:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636545910000|2021-11-10 12:05:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636545930000|2021-11-10 12:05:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636545940000|2021-11-10 12:05:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1636545950000|2021-11-10 12:05:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636545960000|2021-11-10 12:06:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636546000000|2021-11-10 12:06:40|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1636546010000|2021-11-10 12:06:50|1060.3|1055.3|1060.1|1055.1|1060.3|1055.3|1060.1|1055.1|7
1636546020000|2021-11-10 12:07:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636546030000|2021-11-10 12:07:10|1060|1055|1059.9|1054.9|1060|1055|1059.8|1054.8|12
1636546040000|2021-11-10 12:07:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1636546070000|2021-11-10 12:07:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636546080000|2021-11-10 12:08:00|1060|1055|1060|1055|1060|1055|1059.9|1054.9|3
1636546090000|2021-11-10 12:08:10|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|4
1636546110000|2021-11-10 12:08:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636546130000|2021-11-10 12:08:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636546140000|2021-11-10 12:09:00|1060|1055|1060|1055|1060.1|1055.1|1060|1055|7
1636546150000|2021-11-10 12:09:10|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1636546190000|2021-11-10 12:09:50|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|3
1636546200000|2021-11-10 12:10:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1636546220000|2021-11-10 12:10:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636546280000|2021-11-10 12:11:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636546290000|2021-11-10 12:11:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1636546310000|2021-11-10 12:11:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636546340000|2021-11-10 12:12:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636546350000|2021-11-10 12:12:30|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1636546360000|2021-11-10 12:12:40|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636546370000|2021-11-10 12:12:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636546420000|2021-11-10 12:13:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636546430000|2021-11-10 12:13:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|3
1636546440000|2021-11-10 12:14:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636546450000|2021-11-10 12:14:10|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1636546460000|2021-11-10 12:14:20|1061.4|1056.4|1061|1056|1061.4|1056.4|1061|1056|7
1636546480000|2021-11-10 12:14:40|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.6|1056.6|2
1636546490000|2021-11-10 12:14:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1636546510000|2021-11-10 12:15:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1636546520000|2021-11-10 12:15:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636546530000|2021-11-10 12:15:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636546540000|2021-11-10 12:15:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|3
1636546550000|2021-11-10 12:15:50|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1636546600000|2021-11-10 12:16:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636546610000|2021-11-10 12:16:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636546650000|2021-11-10 12:17:30|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|4
1636546670000|2021-11-10 12:17:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1636546690000|2021-11-10 12:18:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636546750000|2021-11-10 12:19:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1636546780000|2021-11-10 12:19:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636546800000|2021-11-10 12:20:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636546810000|2021-11-10 12:20:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1636546830000|2021-11-10 12:20:30|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636546920000|2021-11-10 12:22:00|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636546960000|2021-11-10 12:22:40|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|2
1636547010000|2021-11-10 12:23:30|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1061.2|1056.2|2
1636547040000|2021-11-10 12:24:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636547080000|2021-11-10 12:24:40|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|8
1636547090000|2021-11-10 12:24:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|3
1636547100000|2021-11-10 12:25:00|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636547120000|2021-11-10 12:25:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636547160000|2021-11-10 12:26:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636547170000|2021-11-10 12:26:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1636547180000|2021-11-10 12:26:20|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1636547190000|2021-11-10 12:26:30|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1636547220000|2021-11-10 12:27:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636547390000|2021-11-10 12:29:50|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1636547430000|2021-11-10 12:30:30|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1636547440000|2021-11-10 12:30:40|1060.6|1055.6|1060.2|1055.2|1060.6|1055.6|1060.2|1055.2|3
1636547450000|2021-11-10 12:30:50|1060|1055|1059.9|1054.9|1060|1055|1059.8|1054.8|3
1636547460000|2021-11-10 12:31:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1636547470000|2021-11-10 12:31:10|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|3
1636547480000|2021-11-10 12:31:20|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1636547490000|2021-11-10 12:31:30|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1636547520000|2021-11-10 12:32:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636547530000|2021-11-10 12:32:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1636547540000|2021-11-10 12:32:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1636547550000|2021-11-10 12:32:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1636547570000|2021-11-10 12:32:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|4
1636547580000|2021-11-10 12:33:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1636547590000|2021-11-10 12:33:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1636547600000|2021-11-10 12:33:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636547610000|2021-11-10 12:33:30|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1636547620000|2021-11-10 12:33:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1636547640000|2021-11-10 12:34:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|5
1636547650000|2021-11-10 12:34:10|1059.2|1054.2|1059.1|1054.1|1059.3|1054.3|1059.1|1054.1|8
1636547660000|2021-11-10 12:34:20|1059.2|1054.2|1059.5|1054.5|1059.5|1054.5|1059.1|1054.1|3
1636547690000|2021-11-10 12:34:50|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636547700000|2021-11-10 12:35:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1636547720000|2021-11-10 12:35:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1636547750000|2021-11-10 12:35:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636547760000|2021-11-10 12:36:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|2
1636547770000|2021-11-10 12:36:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|3
1636547780000|2021-11-10 12:36:20|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1636547790000|2021-11-10 12:36:30|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1636547800000|2021-11-10 12:36:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|10
1636547830000|2021-11-10 12:37:10|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1636547850000|2021-11-10 12:37:30|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|2
1636547860000|2021-11-10 12:37:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|7
1636547870000|2021-11-10 12:37:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1636547890000|2021-11-10 12:38:10|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636547900000|2021-11-10 12:38:20|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1636547910000|2021-11-10 12:38:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1636547920000|2021-11-10 12:38:40|1060|1055|1060|1055|1060|1055|1060|1055|1
1636547930000|2021-11-10 12:38:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636547940000|2021-11-10 12:39:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1636547950000|2021-11-10 12:39:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1636547990000|2021-11-10 12:39:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1636548000000|2021-11-10 12:40:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1636548010000|2021-11-10 12:40:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1636548030000|2021-11-10 12:40:30|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|3
1636548080000|2021-11-10 12:41:20|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.5|1054.5|4
1636548100000|2021-11-10 12:41:40|1060|1055|1060|1055|1060|1055|1059.9|1054.9|11
1636548110000|2021-11-10 12:41:50|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|7
1636548120000|2021-11-10 12:42:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1636548130000|2021-11-10 12:42:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1636548140000|2021-11-10 12:42:20|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1636548150000|2021-11-10 12:42:30|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1636548210000|2021-11-10 12:43:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1636548250000|2021-11-10 12:44:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1636548270000|2021-11-10 12:44:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1636548280000|2021-11-10 12:44:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1636548290000|2021-11-10 12:44:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636548360000|2021-11-10 12:46:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1636548380000|2021-11-10 12:46:20|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1636548390000|2021-11-10 12:46:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|5
1636548400000|2021-11-10 12:46:40|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1636548410000|2021-11-10 12:46:50|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|4
1636548420000|2021-11-10 12:47:00|1061.6|1056.6|1061.8|1056.8|1061.8|1056.8|1061.5|1056.5|7
1636548450000|2021-11-10 12:47:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1636548460000|2021-11-10 12:47:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1636548500000|2021-11-10 12:48:20|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1636548510000|2021-11-10 12:48:30|1061.7|1056.7|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|2
1636548520000|2021-11-10 12:48:40|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1636548530000|2021-11-10 12:48:50|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|5
1636548540000|2021-11-10 12:49:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1636548550000|2021-11-10 12:49:10|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1636548560000|2021-11-10 12:49:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1636548590000|2021-11-10 12:49:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636548600000|2021-11-10 12:50:00|1062|1057|1062.1|1057.1|1062.2|1057.2|1062|1057|4
1636548610000|2021-11-10 12:50:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636548690000|2021-11-10 12:51:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636548710000|2021-11-10 12:51:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|5
1636548720000|2021-11-10 12:52:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|2
1636548740000|2021-11-10 12:52:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|7
1636548760000|2021-11-10 12:52:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1636548790000|2021-11-10 12:53:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636548810000|2021-11-10 12:53:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636548820000|2021-11-10 12:53:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|6
1636548840000|2021-11-10 12:54:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|6
1636548850000|2021-11-10 12:54:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636548860000|2021-11-10 12:54:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1636548870000|2021-11-10 12:54:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636548910000|2021-11-10 12:55:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1636548920000|2021-11-10 12:55:20|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1636548930000|2021-11-10 12:55:30|1063|1058|1063|1058|1063|1058|1063|1058|1
1636548940000|2021-11-10 12:55:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636548960000|2021-11-10 12:56:00|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1636548970000|2021-11-10 12:56:10|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1636548980000|2021-11-10 12:56:20|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|7
1636548990000|2021-11-10 12:56:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636549010000|2021-11-10 12:56:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1636549070000|2021-11-10 12:57:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636549080000|2021-11-10 12:58:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1636549090000|2021-11-10 12:58:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1636549100000|2021-11-10 12:58:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|6
1636549120000|2021-11-10 12:58:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636549130000|2021-11-10 12:58:50|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1636549140000|2021-11-10 12:59:00|1064|1059|1064.2|1059.2|1064.2|1059.2|1063.9|1058.9|5
1636549150000|2021-11-10 12:59:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|6
1636549160000|2021-11-10 12:59:20|1064.3|1059.3|1064|1059|1064.3|1059.3|1064|1059|3
1636549170000|2021-11-10 12:59:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1636549180000|2021-11-10 12:59:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|6
1636549190000|2021-11-10 12:59:50|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|3
1636549200000|2021-11-10 13:00:00|1063.9|1058.9|1064.3|1059.3|1064.3|1059.3|1063.8|1058.8|22
1636549210000|2021-11-10 13:00:10|1064.4|1059.4|1064.6|1059.6|1064.8|1059.8|1064.3|1059.3|13
1636549220000|2021-11-10 13:00:20|1064.7|1059.7|1065.1|1060.1|1065.2|1060.2|1064.7|1059.7|5
1636549230000|2021-11-10 13:00:30|1065.2|1060.2|1065.6|1060.6|1065.6|1060.6|1065.2|1060.2|5
1636549240000|2021-11-10 13:00:40|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1636549250000|2021-11-10 13:00:50|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|3
1636549260000|2021-11-10 13:01:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.2|1060.2|12
1636549270000|2021-11-10 13:01:10|1065.3|1060.3|1064.8|1059.8|1065.4|1060.4|1064.8|1059.8|9
1636549280000|2021-11-10 13:01:20|1064.6|1059.6|1065|1060|1065.1|1060.1|1064.6|1059.6|9
1636549290000|2021-11-10 13:01:30|1065.1|1060.1|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|11
1636549300000|2021-11-10 13:01:40|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.5|1059.5|8
1636549310000|2021-11-10 13:01:50|1064.6|1059.6|1065|1060|1065|1060|1064.6|1059.6|5
1636549320000|2021-11-10 13:02:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|6
1636549330000|2021-11-10 13:02:10|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.8|1059.8|4
1636549340000|2021-11-10 13:02:20|1065.2|1060.2|1065.6|1060.6|1065.6|1060.6|1065.2|1060.2|5
1636549350000|2021-11-10 13:02:30|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|2
1636549360000|2021-11-10 13:02:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636549370000|2021-11-10 13:02:50|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|7
1636549380000|2021-11-10 13:03:00|1065.2|1060.2|1064.8|1059.8|1065.3|1060.3|1064.8|1059.8|15
1636549390000|2021-11-10 13:03:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|7
1636549400000|2021-11-10 13:03:20|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|9
1636549420000|2021-11-10 13:03:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|3
1636549430000|2021-11-10 13:03:50|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|4
1636549440000|2021-11-10 13:04:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1636549450000|2021-11-10 13:04:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|10
1636549460000|2021-11-10 13:04:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1636549470000|2021-11-10 13:04:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1636549480000|2021-11-10 13:04:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636549490000|2021-11-10 13:04:50|1064.1|1059.1|1064|1059|1064.2|1059.2|1064|1059|10
1636549500000|2021-11-10 13:05:00|1063.9|1058.9|1064.1|1059.1|1064.2|1059.2|1063.9|1058.9|9
1636549510000|2021-11-10 13:05:10|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|8
1636549520000|2021-11-10 13:05:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1636549530000|2021-11-10 13:05:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1636549550000|2021-11-10 13:05:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1636549560000|2021-11-10 13:06:00|1064|1059|1064|1059|1064.1|1059.1|1063.9|1058.9|7
1636549570000|2021-11-10 13:06:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|8
1636549580000|2021-11-10 13:06:20|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|12
1636549600000|2021-11-10 13:06:40|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1636549610000|2021-11-10 13:06:50|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|2
1636549620000|2021-11-10 13:07:00|1063.7|1058.7|1064.1|1059.1|1064.1|1059.1|1063.7|1058.7|6
1636549640000|2021-11-10 13:07:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|5
1636549650000|2021-11-10 13:07:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1636549660000|2021-11-10 13:07:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1636549680000|2021-11-10 13:08:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1636549690000|2021-11-10 13:08:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1636549700000|2021-11-10 13:08:20|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|4
1636549710000|2021-11-10 13:08:30|1064|1059|1064|1059|1064|1059|1063.9|1058.9|5
1636549720000|2021-11-10 13:08:40|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1636549730000|2021-11-10 13:08:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1636549740000|2021-11-10 13:09:00|1063.7|1058.7|1064.1|1059.1|1064.1|1059.1|1063.7|1058.7|22
1636549750000|2021-11-10 13:09:10|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|7
1636549760000|2021-11-10 13:09:20|1064.1|1059.1|1064|1059|1064.2|1059.2|1064|1059|12
1636549770000|2021-11-10 13:09:30|1064.1|1059.1|1064|1059|1064.2|1059.2|1064|1059|16
1636549780000|2021-11-10 13:09:40|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|6
1636549790000|2021-11-10 13:09:50|1063.9|1058.9|1063.6|1058.6|1063.9|1058.9|1063.6|1058.6|2
1636549800000|2021-11-10 13:10:00|1063.7|1058.7|1063.3|1058.3|1064|1059|1063.3|1058.3|11
1636549810000|2021-11-10 13:10:10|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1636549820000|2021-11-10 13:10:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|6
1636549830000|2021-11-10 13:10:30|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|2
1636549840000|2021-11-10 13:10:40|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|5
1636549850000|2021-11-10 13:10:50|1063.2|1058.2|1063.4|1058.4|1063.6|1058.6|1063.2|1058.2|9
1636549860000|2021-11-10 13:11:00|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|2
1636549870000|2021-11-10 13:11:10|1063.4|1058.4|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|10
1636549880000|2021-11-10 13:11:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1636549890000|2021-11-10 13:11:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1636549900000|2021-11-10 13:11:40|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|15
1636549910000|2021-11-10 13:11:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1636549920000|2021-11-10 13:12:00|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1636549940000|2021-11-10 13:12:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1636549950000|2021-11-10 13:12:30|1063.1|1058.1|1062.6|1057.6|1063.1|1058.1|1062.6|1057.6|4
1636549960000|2021-11-10 13:12:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1636549970000|2021-11-10 13:12:50|1062.4|1057.4|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|4
1636549980000|2021-11-10 13:13:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636549990000|2021-11-10 13:13:10|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.2|1057.2|4
1636550000000|2021-11-10 13:13:20|1062.2|1057.2|1062.5|1057.5|1062.5|1057.5|1062.2|1057.2|3
1636550010000|2021-11-10 13:13:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1636550020000|2021-11-10 13:13:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1636550030000|2021-11-10 13:13:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636550040000|2021-11-10 13:14:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636550060000|2021-11-10 13:14:20|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|2
1636550080000|2021-11-10 13:14:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636550100000|2021-11-10 13:15:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636550110000|2021-11-10 13:15:10|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|2
1636550120000|2021-11-10 13:15:20|1062.8|1057.8|1062.8|1057.8|1063|1058|1062.7|1057.7|5
1636550130000|2021-11-10 13:15:30|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.7|1057.7|4
1636550140000|2021-11-10 13:15:40|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1636550150000|2021-11-10 13:15:50|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1636550160000|2021-11-10 13:16:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1636550170000|2021-11-10 13:16:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1636550180000|2021-11-10 13:16:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636550190000|2021-11-10 13:16:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636550200000|2021-11-10 13:16:40|1062.4|1057.4|1062.1|1057.1|1062.4|1057.4|1062.1|1057.1|8
1636550220000|2021-11-10 13:17:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1636550230000|2021-11-10 13:17:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1636550260000|2021-11-10 13:17:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1636550280000|2021-11-10 13:18:00|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|8
1636550290000|2021-11-10 13:18:10|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|5
1636550300000|2021-11-10 13:18:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1636550310000|2021-11-10 13:18:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1636550320000|2021-11-10 13:18:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1636550330000|2021-11-10 13:18:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1636550340000|2021-11-10 13:19:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1636550350000|2021-11-10 13:19:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1636550380000|2021-11-10 13:19:40|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.4|1057.4|4
1636550390000|2021-11-10 13:19:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1636550400000|2021-11-10 13:20:00|1062.7|1057.7|1063.2|1058.2|1063.3|1058.3|1062.7|1057.7|9
1636550410000|2021-11-10 13:20:10|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|12
1636550420000|2021-11-10 13:20:20|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|7
1636550430000|2021-11-10 13:20:30|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|12
1636550440000|2021-11-10 13:20:40|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|5
1636550450000|2021-11-10 13:20:50|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064|1059|5
1636550460000|2021-11-10 13:21:00|1063.9|1058.9|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|9
1636550470000|2021-11-10 13:21:10|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|15
1636550480000|2021-11-10 13:21:20|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|6
1636550490000|2021-11-10 13:21:30|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|6
1636550500000|2021-11-10 13:21:40|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|8
1636550520000|2021-11-10 13:22:00|1064|1059|1064.4|1059.4|1064.4|1059.4|1064|1059|4
1636550530000|2021-11-10 13:22:10|1064.3|1059.3|1064.8|1059.8|1064.8|1059.8|1064.3|1059.3|5
1636550540000|2021-11-10 13:22:20|1064.9|1059.9|1065.4|1060.4|1065.4|1060.4|1064.9|1059.9|3
1636550550000|2021-11-10 13:22:30|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.8|1059.8|4
1636550560000|2021-11-10 13:22:40|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|3
1636550570000|2021-11-10 13:22:50|1064.3|1059.3|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|4
1636550580000|2021-11-10 13:23:00|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|7
1636550590000|2021-11-10 13:23:10|1064.5|1059.5|1064|1059|1064.5|1059.5|1064|1059|5
1636550600000|2021-11-10 13:23:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|3
1636550620000|2021-11-10 13:23:40|1064.1|1059.1|1064.6|1059.6|1064.6|1059.6|1064.1|1059.1|5
1636550630000|2021-11-10 13:23:50|1064.5|1059.5|1064.4|1059.4|1064.6|1059.6|1064.4|1059.4|6
1636550640000|2021-11-10 13:24:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1636550650000|2021-11-10 13:24:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1636550660000|2021-11-10 13:24:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|7
1636550670000|2021-11-10 13:24:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1636550680000|2021-11-10 13:24:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|10
1636550690000|2021-11-10 13:24:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|8
1636550700000|2021-11-10 13:25:00|1065|1060|1064.8|1059.8|1065.1|1060.1|1064.8|1059.8|6
1636550730000|2021-11-10 13:25:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1636550740000|2021-11-10 13:25:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1636550750000|2021-11-10 13:25:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|6
1636550760000|2021-11-10 13:26:00|1065.1|1060.1|1066.2|1061.2|1066.3|1061.3|1065.1|1060.1|11
1636550780000|2021-11-10 13:26:20|1066|1061|1066|1061|1066|1061|1066|1061|1
1636550800000|2021-11-10 13:26:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1636550810000|2021-11-10 13:26:50|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|4
1636550820000|2021-11-10 13:27:00|1066|1061|1066|1061|1066.1|1061.1|1066|1061|3
1636550830000|2021-11-10 13:27:10|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|6
1636550840000|2021-11-10 13:27:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|3
1636550850000|2021-11-10 13:27:30|1066|1061|1065.8|1060.8|1066|1061|1065.8|1060.8|3
1636550870000|2021-11-10 13:27:50|1065.6|1060.6|1065.1|1060.1|1065.6|1060.6|1065.1|1060.1|4
1636550880000|2021-11-10 13:28:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636550890000|2021-11-10 13:28:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1636550900000|2021-11-10 13:28:20|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1636550910000|2021-11-10 13:28:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1636550920000|2021-11-10 13:28:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1636550930000|2021-11-10 13:28:50|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1636550960000|2021-11-10 13:29:20|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|2
1636550970000|2021-11-10 13:29:30|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|2
1636550990000|2021-11-10 13:29:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1636551000000|2021-11-10 13:30:00|1065.3|1057.2|1062.9|1054.6|1065.3|1058.5|1062.5|1053.7|41
1636551010000|2021-11-10 13:30:10|1063|1054.4|1062.1|1053.4|1063.1|1054.5|1061.6|1053|38
1636551020000|2021-11-10 13:30:20|1062.3|1053.3|1060.7|1055.7|1062.4|1056.1|1060.6|1052.9|33
1636551030000|2021-11-10 13:30:30|1060.3|1055.3|1059.4|1054.4|1061.2|1056.2|1059.2|1054.2|28
1636551040000|2021-11-10 13:30:40|1059.3|1054.3|1059.6|1054.6|1059.6|1054.6|1057.9|1052.9|26
1636551050000|2021-11-10 13:30:50|1059.5|1054.5|1059.3|1054.3|1060|1055|1058.9|1053.9|23
1636551060000|2021-11-10 13:31:00|1059.1|1054.1|1059.4|1054.4|1059.7|1054.7|1058.4|1053.4|17
1636551070000|2021-11-10 13:31:10|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.1|1054.1|7
1636551080000|2021-11-10 13:31:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059|1054|14
1636551090000|2021-11-10 13:31:30|1059.4|1054.4|1060.5|1055.5|1060.7|1055.7|1059.3|1054.3|23
1636551100000|2021-11-10 13:31:40|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.3|1055.3|12
1636551110000|2021-11-10 13:31:50|1060.7|1055.7|1061.1|1056.1|1061.1|1056.1|1060.7|1055.7|6
1636551120000|2021-11-10 13:32:00|1061|1056|1061|1056|1061.2|1056.2|1060.7|1055.7|13
1636551130000|2021-11-10 13:32:10|1061.1|1056.1|1061.7|1056.7|1061.7|1056.7|1061|1056|19
1636551140000|2021-11-10 13:32:20|1061.8|1056.8|1062.2|1057.2|1062.4|1057.4|1061.6|1056.6|24
1636551150000|2021-11-10 13:32:30|1062.1|1057.1|1061.3|1056.3|1062.2|1057.2|1060.9|1055.9|12
1636551160000|2021-11-10 13:32:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1636551170000|2021-11-10 13:32:50|1062|1057|1062.7|1057.7|1062.8|1057.8|1062|1057|16
1636551180000|2021-11-10 13:33:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|6
1636551190000|2021-11-10 13:33:10|1063.1|1058.1|1062.1|1057.1|1063.2|1058.2|1062.1|1057.1|18
1636551200000|2021-11-10 13:33:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1636551210000|2021-11-10 13:33:30|1062.4|1057.4|1063.8|1058.8|1063.8|1058.8|1062.4|1057.4|12
1636551220000|2021-11-10 13:33:40|1063.9|1058.9|1065.8|1060.8|1065.9|1060.9|1063.9|1058.9|21
1636551230000|2021-11-10 13:33:50|1065.5|1060.5|1071.6|1066.6|1071.6|1066.6|1065.5|1060.5|45
1636551240000|2021-11-10 13:34:00|1071.4|1066.4|1072.1|1067.1|1072.3|1067.3|1071.4|1066.4|24
1636551250000|2021-11-10 13:34:10|1072.4|1067.4|1073|1068|1073|1068|1071.8|1066.8|31
1636551260000|2021-11-10 13:34:20|1072.7|1067.7|1071.8|1066.8|1073.2|1068.2|1071.8|1066.8|38
1636551270000|2021-11-10 13:34:30|1071.7|1066.7|1070.6|1065.6|1071.7|1066.7|1069.7|1064.7|26
1636551280000|2021-11-10 13:34:40|1070.7|1065.7|1071.6|1066.6|1071.6|1066.6|1070.5|1065.5|24
1636551290000|2021-11-10 13:34:50|1071.5|1066.5|1069.5|1064.5|1071.6|1066.6|1069.5|1064.5|20
1636551300000|2021-11-10 13:35:00|1069.6|1064.6|1069.8|1064.8|1069.8|1064.8|1068.6|1063.6|16
1636551310000|2021-11-10 13:35:10|1070.3|1065.3|1069.4|1064.4|1070.4|1065.4|1069.4|1064.4|15
1636551320000|2021-11-10 13:35:20|1069.5|1064.5|1069.2|1064.2|1069.5|1064.5|1069.1|1064.1|18
1636551330000|2021-11-10 13:35:30|1069.3|1064.3|1070.7|1065.7|1071|1066|1069.3|1064.3|19
1636551340000|2021-11-10 13:35:40|1070.6|1065.6|1070.7|1065.7|1070.8|1065.8|1070.6|1065.6|8
1636551350000|2021-11-10 13:35:50|1070.6|1065.6|1069.3|1064.3|1070.6|1065.6|1069.3|1064.3|20
1636551360000|2021-11-10 13:36:00|1069.7|1064.7|1070.6|1065.6|1070.6|1065.6|1069.7|1064.7|23
1636551370000|2021-11-10 13:36:10|1070.7|1065.7|1070.1|1065.1|1070.9|1065.9|1070.1|1065.1|15
1636551380000|2021-11-10 13:36:20|1070|1065|1069.9|1064.9|1070|1065|1069.8|1064.8|32
1636551390000|2021-11-10 13:36:30|1069.8|1064.8|1069.2|1064.2|1069.8|1064.8|1068.6|1063.6|21
1636551400000|2021-11-10 13:36:40|1069.1|1064.1|1069.5|1064.5|1069.6|1064.6|1068.9|1063.9|13
1636551410000|2021-11-10 13:36:50|1069.6|1064.6|1070.3|1065.3|1070.3|1065.3|1069.6|1064.6|14
1636551420000|2021-11-10 13:37:00|1070.4|1065.4|1070.7|1065.7|1070.9|1065.9|1070.2|1065.2|23
1636551430000|2021-11-10 13:37:10|1070.8|1065.8|1071.7|1066.7|1072.2|1067.2|1070.8|1065.8|14
1636551440000|2021-11-10 13:37:20|1072|1067|1072.6|1067.6|1072.6|1067.6|1071.9|1066.9|18
1636551450000|2021-11-10 13:37:30|1072.8|1067.8|1073|1068|1073.4|1068.4|1072.8|1067.8|21
1636551460000|2021-11-10 13:37:40|1073.1|1068.1|1072.7|1067.7|1073.1|1068.1|1072.6|1067.6|11
1636551470000|2021-11-10 13:37:50|1072.8|1067.8|1073.7|1068.7|1073.7|1068.7|1072.8|1067.8|19
1636551480000|2021-11-10 13:38:00|1073.6|1068.6|1074.4|1069.4|1074.6|1069.6|1073.6|1068.6|18
1636551490000|2021-11-10 13:38:10|1074.3|1069.3|1074.2|1069.2|1074.8|1069.8|1074.2|1069.2|15
1636551500000|2021-11-10 13:38:20|1074.3|1069.3|1074.1|1069.1|1074.5|1069.5|1074.1|1069.1|7
1636551510000|2021-11-10 13:38:30|1074|1069|1074.1|1069.1|1074.4|1069.4|1073.6|1068.6|18
1636551520000|2021-11-10 13:38:40|1074|1069|1073.7|1068.7|1074.1|1069.1|1073.5|1068.5|25
1636551530000|2021-11-10 13:38:50|1073.6|1068.6|1073.4|1068.4|1073.7|1068.7|1073.2|1068.2|9
1636551540000|2021-11-10 13:39:00|1073.5|1068.5|1072.8|1067.8|1073.5|1068.5|1072.7|1067.7|18
1636551550000|2021-11-10 13:39:10|1072.9|1067.9|1072.4|1067.4|1072.9|1067.9|1072.3|1067.3|10
1636551560000|2021-11-10 13:39:20|1072.3|1067.3|1072.2|1067.2|1072.8|1067.8|1072.1|1067.1|18
1636551570000|2021-11-10 13:39:30|1072.1|1067.1|1071.6|1066.6|1072.4|1067.4|1071.6|1066.6|16
1636551580000|2021-11-10 13:39:40|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.5|1066.5|6
1636551590000|2021-11-10 13:39:50|1071.7|1066.7|1072.1|1067.1|1072.2|1067.2|1071.6|1066.6|11
1636551600000|2021-11-10 13:40:00|1071.9|1066.9|1072.5|1067.5|1072.7|1067.7|1071.9|1066.9|23
1636551610000|2021-11-10 13:40:10|1072.4|1067.4|1072.4|1067.4|1072.9|1067.9|1072.4|1067.4|15
1636551620000|2021-11-10 13:40:20|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|20
1636551630000|2021-11-10 13:40:30|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1636551640000|2021-11-10 13:40:40|1072.5|1067.5|1071.9|1066.9|1072.8|1067.8|1071.8|1066.8|15
1636551650000|2021-11-10 13:40:50|1071.8|1066.8|1071.6|1066.6|1071.8|1066.8|1071.4|1066.4|12
1636551660000|2021-11-10 13:41:00|1071.5|1066.5|1072|1067|1072|1067|1071.5|1066.5|16
1636551670000|2021-11-10 13:41:10|1072.1|1067.1|1073.8|1068.8|1073.8|1068.8|1072.1|1067.1|15
1636551680000|2021-11-10 13:41:20|1073.7|1068.7|1073.7|1068.7|1074|1069|1073.6|1068.6|25
1636551690000|2021-11-10 13:41:30|1073.5|1068.5|1073.9|1068.9|1073.9|1068.9|1073.5|1068.5|5
1636551700000|2021-11-10 13:41:40|1073.8|1068.8|1074.4|1069.4|1074.5|1069.5|1073.8|1068.8|13
1636551710000|2021-11-10 13:41:50|1074.3|1069.3|1074.5|1069.5|1074.7|1069.7|1074|1069|13
1636551720000|2021-11-10 13:42:00|1074.8|1069.8|1075.3|1070.3|1075.5|1070.5|1074.6|1069.6|25
1636551730000|2021-11-10 13:42:10|1075.2|1070.2|1075.3|1070.3|1075.4|1070.4|1075.1|1070.1|12
1636551740000|2021-11-10 13:42:20|1075.1|1070.1|1075|1070|1075.2|1070.2|1074.6|1069.6|13
1636551750000|2021-11-10 13:42:30|1074.9|1069.9|1075|1070|1075.1|1070.1|1074.8|1069.8|16
1636551760000|2021-11-10 13:42:40|1075.1|1070.1|1075|1070|1075.4|1070.4|1074.9|1069.9|32
1636551770000|2021-11-10 13:42:50|1075.1|1070.1|1075|1070|1075.4|1070.4|1074.8|1069.8|17
1636551780000|2021-11-10 13:43:00|1074.9|1069.9|1075.4|1070.4|1075.5|1070.5|1074.7|1069.7|15
1636551790000|2021-11-10 13:43:10|1075.1|1070.1|1075.1|1070.1|1075.4|1070.4|1075.1|1070.1|10
1636551800000|2021-11-10 13:43:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.2|1070.2|6
1636551810000|2021-11-10 13:43:30|1075.3|1070.3|1075|1070|1075.6|1070.6|1075|1070|14
1636551820000|2021-11-10 13:43:40|1075.1|1070.1|1075.5|1070.5|1075.5|1070.5|1075.1|1070.1|9
1636551830000|2021-11-10 13:43:50|1075.6|1070.6|1075.4|1070.4|1075.7|1070.7|1075.4|1070.4|6
1636551840000|2021-11-10 13:44:00|1075.3|1070.3|1076.9|1071.9|1077.1|1072.1|1075.3|1070.3|25
1636551850000|2021-11-10 13:44:10|1077|1072|1077.2|1072.2|1077.2|1072.2|1076.8|1071.8|17
1636551860000|2021-11-10 13:44:20|1077.3|1072.3|1077|1072|1077.3|1072.3|1076.8|1071.8|20
1636551870000|2021-11-10 13:44:30|1077.1|1072.1|1077.7|1072.7|1078|1073|1077|1072|17
1636551880000|2021-11-10 13:44:40|1078|1073|1077.3|1072.3|1078.1|1073.1|1077.2|1072.2|12
1636551890000|2021-11-10 13:44:50|1077.4|1072.4|1077.2|1072.2|1077.4|1072.4|1077.2|1072.2|16
1636551900000|2021-11-10 13:45:00|1077.1|1072.1|1077.2|1072.2|1077.4|1072.4|1077.1|1072.1|16
1636551910000|2021-11-10 13:45:10|1077.1|1072.1|1076.7|1071.7|1077.1|1072.1|1076.5|1071.5|12
1636551920000|2021-11-10 13:45:20|1076.6|1071.6|1076.6|1071.6|1077.1|1072.1|1076.6|1071.6|20
1636551930000|2021-11-10 13:45:30|1076.7|1071.7|1076.4|1071.4|1076.7|1071.7|1076.4|1071.4|15
1636551940000|2021-11-10 13:45:40|1076.5|1071.5|1076.7|1071.7|1076.7|1071.7|1076|1071|14
1636551950000|2021-11-10 13:45:50|1076.8|1071.8|1077.1|1072.1|1077.3|1072.3|1076.8|1071.8|16
1636551960000|2021-11-10 13:46:00|1077.3|1072.3|1078.3|1073.3|1078.3|1073.3|1077.3|1072.3|10
1636551970000|2021-11-10 13:46:10|1078.4|1073.4|1078.1|1073.1|1078.6|1073.6|1077.6|1072.6|13
1636551980000|2021-11-10 13:46:20|1078.2|1073.2|1078.4|1073.4|1078.5|1073.5|1078.1|1073.1|13
1636551990000|2021-11-10 13:46:30|1078.2|1073.2|1078.4|1073.4|1078.7|1073.7|1077.9|1072.9|16
1636552000000|2021-11-10 13:46:40|1078.5|1073.5|1078.6|1073.6|1078.8|1073.8|1078.5|1073.5|6
1636552010000|2021-11-10 13:46:50|1078.9|1073.9|1079.3|1074.3|1079.5|1074.5|1078.6|1073.6|19
1636552020000|2021-11-10 13:47:00|1079.4|1074.4|1079.6|1074.6|1079.7|1074.7|1079.3|1074.3|9
1636552030000|2021-11-10 13:47:10|1079.4|1074.4|1077.9|1072.9|1079.5|1074.5|1077.9|1072.9|13
1636552040000|2021-11-10 13:47:20|1077.8|1072.8|1077.9|1072.9|1078.2|1073.2|1077.6|1072.6|21
1636552050000|2021-11-10 13:47:30|1077.8|1072.8|1077.6|1072.6|1078|1073|1077.6|1072.6|6
1636552060000|2021-11-10 13:47:40|1077.3|1072.3|1078.1|1073.1|1078.1|1073.1|1077.3|1072.3|15
1636552070000|2021-11-10 13:47:50|1078.2|1073.2|1077.8|1072.8|1078.3|1073.3|1077.8|1072.8|13
1636552080000|2021-11-10 13:48:00|1078|1073|1079|1074|1079|1074|1078|1073|12
1636552090000|2021-11-10 13:48:10|1079.1|1074.1|1079.2|1074.2|1079.3|1074.3|1078.9|1073.9|15
1636552100000|2021-11-10 13:48:20|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|3
1636552110000|2021-11-10 13:48:30|1079.4|1074.4|1079.7|1074.7|1079.7|1074.7|1079.3|1074.3|7
1636552120000|2021-11-10 13:48:40|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.5|1074.5|6
1636552130000|2021-11-10 13:48:50|1079.7|1074.7|1079.3|1074.3|1079.7|1074.7|1079.3|1074.3|3
1636552140000|2021-11-10 13:49:00|1079.5|1074.5|1080.4|1075.4|1080.4|1075.4|1079.5|1074.5|15
1636552150000|2021-11-10 13:49:10|1080.7|1075.7|1081.8|1076.8|1082.9|1077.9|1080.7|1075.7|26
1636552160000|2021-11-10 13:49:20|1081.7|1076.7|1082.1|1077.1|1082.5|1077.5|1081.5|1076.5|23
1636552170000|2021-11-10 13:49:30|1082|1077|1082.2|1077.2|1082.3|1077.3|1081.6|1076.6|20
1636552180000|2021-11-10 13:49:40|1082.1|1077.1|1082.8|1077.8|1082.9|1077.9|1081.9|1076.9|22
1636552190000|2021-11-10 13:49:50|1082.9|1077.9|1081.9|1076.9|1082.9|1077.9|1081.9|1076.9|12
1636552200000|2021-11-10 13:50:00|1082|1077|1083.3|1078.3|1083.4|1078.4|1082|1077|18
1636552210000|2021-11-10 13:50:10|1083.4|1078.4|1083.2|1078.2|1083.4|1078.4|1082.8|1077.8|10
1636552220000|2021-11-10 13:50:20|1083.1|1078.1|1082.3|1077.3|1083.3|1078.3|1082.3|1077.3|9
1636552230000|2021-11-10 13:50:30|1082.4|1077.4|1082.3|1077.3|1082.4|1077.4|1082.2|1077.2|10
1636552240000|2021-11-10 13:50:40|1082.1|1077.1|1082.9|1077.9|1083.1|1078.1|1082.1|1077.1|22
1636552250000|2021-11-10 13:50:50|1083|1078|1083.1|1078.1|1083.3|1078.3|1082.9|1077.9|17
1636552260000|2021-11-10 13:51:00|1083.2|1078.2|1083.6|1078.6|1083.6|1078.6|1083.1|1078.1|11
1636552270000|2021-11-10 13:51:10|1083.7|1078.7|1083.6|1078.6|1083.9|1078.9|1083.2|1078.2|22
1636552280000|2021-11-10 13:51:20|1083.5|1078.5|1083.8|1078.8|1083.9|1078.9|1083.5|1078.5|6
1636552290000|2021-11-10 13:51:30|1084|1079|1082.7|1077.7|1084.3|1079.3|1082.6|1077.6|19
1636552300000|2021-11-10 13:51:40|1082.6|1077.6|1082.9|1077.9|1083.1|1078.1|1082.6|1077.6|18
1636552310000|2021-11-10 13:51:50|1083.2|1078.2|1082.1|1077.1|1083.2|1078.2|1082.1|1077.1|23
1636552320000|2021-11-10 13:52:00|1082.2|1077.2|1083.1|1078.1|1083.1|1078.1|1082.2|1077.2|13
1636552330000|2021-11-10 13:52:10|1083.2|1078.2|1083.3|1078.3|1083.4|1078.4|1083.1|1078.1|14
1636552340000|2021-11-10 13:52:20|1083.2|1078.2|1083|1078|1083.4|1078.4|1082.9|1077.9|16
1636552350000|2021-11-10 13:52:30|1083.1|1078.1|1082.1|1077.1|1083.2|1078.2|1082|1077|14
1636552360000|2021-11-10 13:52:40|1082.2|1077.2|1082.9|1077.9|1082.9|1077.9|1082.2|1077.2|17
1636552370000|2021-11-10 13:52:50|1082.7|1077.7|1082.4|1077.4|1082.9|1077.9|1082.4|1077.4|13
1636552380000|2021-11-10 13:53:00|1082.5|1077.5|1082.9|1077.9|1083.1|1078.1|1082.5|1077.5|6
1636552390000|2021-11-10 13:53:10|1083|1078|1082.2|1077.2|1083|1078|1082.2|1077.2|8
1636552400000|2021-11-10 13:53:20|1082.1|1077.1|1081.5|1076.5|1082.2|1077.2|1081.4|1076.4|15
1636552410000|2021-11-10 13:53:30|1081.4|1076.4|1081.6|1076.6|1081.7|1076.7|1081.1|1076.1|13
1636552420000|2021-11-10 13:53:40|1081.5|1076.5|1081.7|1076.7|1081.7|1076.7|1081.4|1076.4|5
1636552430000|2021-11-10 13:53:50|1081.6|1076.6|1081.4|1076.4|1081.6|1076.6|1081.4|1076.4|3
1636552440000|2021-11-10 13:54:00|1081.5|1076.5|1081.4|1076.4|1081.7|1076.7|1081.3|1076.3|11
1636552450000|2021-11-10 13:54:10|1081.5|1076.5|1081.5|1076.5|1081.8|1076.8|1081.4|1076.4|10
1636552460000|2021-11-10 13:54:20|1081.4|1076.4|1081.9|1076.9|1081.9|1076.9|1081.4|1076.4|7
1636552470000|2021-11-10 13:54:30|1081.8|1076.8|1081.3|1076.3|1081.8|1076.8|1080.9|1075.9|10
1636552480000|2021-11-10 13:54:40|1081.2|1076.2|1081.4|1076.4|1081.5|1076.5|1081.2|1076.2|7
1636552490000|2021-11-10 13:54:50|1081.3|1076.3|1081.1|1076.1|1081.4|1076.4|1081.1|1076.1|16
1636552500000|2021-11-10 13:55:00|1081.3|1076.3|1083.2|1078.2|1083.3|1078.3|1081.3|1076.3|20
1636552510000|2021-11-10 13:55:10|1083.3|1078.3|1082.9|1077.9|1083.8|1078.8|1082.8|1077.8|25
1636552520000|2021-11-10 13:55:20|1082.8|1077.8|1083.3|1078.3|1083.6|1078.6|1082.8|1077.8|17
1636552530000|2021-11-10 13:55:30|1083.2|1078.2|1083|1078|1083.2|1078.2|1083|1078|3
1636552540000|2021-11-10 13:55:40|1083.1|1078.1|1082.8|1077.8|1083.1|1078.1|1082.8|1077.8|3
1636552550000|2021-11-10 13:55:50|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.8|1077.8|13
1636552560000|2021-11-10 13:56:00|1082.8|1077.8|1083.9|1078.9|1083.9|1078.9|1082.6|1077.6|14
1636552570000|2021-11-10 13:56:10|1083.8|1078.8|1083.7|1078.7|1083.9|1078.9|1083.5|1078.5|14
1636552580000|2021-11-10 13:56:20|1083.6|1078.6|1083.6|1078.6|1083.9|1078.9|1083.6|1078.6|10
1636552590000|2021-11-10 13:56:30|1083.4|1078.4|1083|1078|1083.5|1078.5|1083|1078|10
1636552600000|2021-11-10 13:56:40|1083.3|1078.3|1083.2|1078.2|1083.4|1078.4|1083.2|1078.2|9
1636552610000|2021-11-10 13:56:50|1083.3|1078.3|1083.5|1078.5|1083.6|1078.6|1083.3|1078.3|10
1636552620000|2021-11-10 13:57:00|1083.7|1078.7|1084.2|1079.2|1084.2|1079.2|1083.7|1078.7|8
1636552630000|2021-11-10 13:57:10|1084.1|1079.1|1084.1|1079.1|1084.2|1079.2|1084|1079|9
1636552640000|2021-11-10 13:57:20|1084|1079|1084.2|1079.2|1084.5|1079.5|1084|1079|11
1636552650000|2021-11-10 13:57:30|1084.1|1079.1|1083.1|1078.1|1084.1|1079.1|1083.1|1078.1|16
1636552660000|2021-11-10 13:57:40|1083|1078|1082.9|1077.9|1083.3|1078.3|1082.9|1077.9|8
1636552670000|2021-11-10 13:57:50|1082.7|1077.7|1082.9|1077.9|1082.9|1077.9|1082.6|1077.6|13
1636552680000|2021-11-10 13:58:00|1082.8|1077.8|1083.2|1078.2|1083.5|1078.5|1082.8|1077.8|19
1636552690000|2021-11-10 13:58:10|1083.3|1078.3|1084.4|1079.4|1084.4|1079.4|1083.2|1078.2|13
1636552700000|2021-11-10 13:58:20|1084.5|1079.5|1084.4|1079.4|1084.5|1079.5|1084.3|1079.3|8
1636552710000|2021-11-10 13:58:30|1084.3|1079.3|1084.9|1079.9|1085|1080|1084.3|1079.3|11
1636552720000|2021-11-10 13:58:40|1084.8|1079.8|1085.5|1080.5|1085.6|1080.6|1084.8|1079.8|9
1636552730000|2021-11-10 13:58:50|1085.4|1080.4|1085.7|1080.7|1085.8|1080.8|1085|1080|20
1636552740000|2021-11-10 13:59:00|1085.9|1080.9|1085.7|1080.7|1086|1081|1085.7|1080.7|10
1636552750000|2021-11-10 13:59:10|1085.8|1080.8|1085.7|1080.7|1086|1081|1085.7|1080.7|9
1636552760000|2021-11-10 13:59:20|1085.4|1080.4|1084.6|1079.6|1085.4|1080.4|1084.6|1079.6|8
1636552770000|2021-11-10 13:59:30|1084.8|1079.8|1086.1|1081.1|1086.1|1081.1|1084.8|1079.8|18
1636552780000|2021-11-10 13:59:40|1086|1081|1085.6|1080.6|1086|1081|1085.4|1080.4|8
1636552790000|2021-11-10 13:59:50|1085.7|1080.7|1085.1|1080.1|1085.7|1080.7|1085.1|1080.1|14
1636552800000|2021-11-10 14:00:00|1085.2|1080.2|1086.8|1081.8|1087.2|1082.2|1085.2|1080.2|15
1636552810000|2021-11-10 14:00:10|1086.7|1081.7|1085.3|1080.3|1086.7|1081.7|1085.3|1080.3|10
1636552820000|2021-11-10 14:00:20|1085.2|1080.2|1085.3|1080.3|1085.3|1080.3|1084.8|1079.8|8
1636552830000|2021-11-10 14:00:30|1085.5|1080.5|1085.1|1080.1|1085.5|1080.5|1085|1080|3
1636552840000|2021-11-10 14:00:40|1085.2|1080.2|1085.5|1080.5|1085.6|1080.6|1085.1|1080.1|18
1636552850000|2021-11-10 14:00:50|1085.6|1080.6|1088.1|1083.1|1088.1|1083.1|1085.5|1080.5|16
1636552860000|2021-11-10 14:01:00|1088|1083|1087|1082|1088.1|1083.1|1087|1082|12
1636552870000|2021-11-10 14:01:10|1086.9|1081.9|1086.3|1081.3|1087.3|1082.3|1085.7|1080.7|21
1636552880000|2021-11-10 14:01:20|1086.4|1081.4|1088.5|1083.5|1088.5|1083.5|1086.2|1081.2|32
1636552890000|2021-11-10 14:01:30|1088.4|1083.4|1088.6|1083.6|1089|1084|1088.4|1083.4|17
1636552900000|2021-11-10 14:01:40|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1087.9|1082.9|18
1636552910000|2021-11-10 14:01:50|1088.9|1083.9|1088.6|1083.6|1089.1|1084.1|1088.6|1083.6|14
1636552920000|2021-11-10 14:02:00|1088.7|1083.7|1088.9|1083.9|1089.2|1084.2|1088|1083|24
1636552930000|2021-11-10 14:02:10|1088.8|1083.8|1088.5|1083.5|1088.9|1083.9|1088.5|1083.5|11
1636552940000|2021-11-10 14:02:20|1088.6|1083.6|1086.8|1081.8|1088.6|1083.6|1086.8|1081.8|19
1636552950000|2021-11-10 14:02:30|1086.9|1081.9|1086.4|1081.4|1086.9|1081.9|1086.3|1081.3|15
1636552960000|2021-11-10 14:02:40|1086.3|1081.3|1086.1|1081.1|1086.4|1081.4|1085.6|1080.6|16
1636552970000|2021-11-10 14:02:50|1086.2|1081.2|1085.9|1080.9|1086.2|1081.2|1085.5|1080.5|18
1636552980000|2021-11-10 14:03:00|1086.1|1081.1|1086.6|1081.6|1086.6|1081.6|1086|1081|16
1636552990000|2021-11-10 14:03:10|1086.5|1081.5|1085.8|1080.8|1086.6|1081.6|1085.8|1080.8|15
1636553000000|2021-11-10 14:03:20|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086.3|1081.3|3
1636553010000|2021-11-10 14:03:30|1086.4|1081.4|1086.4|1081.4|1086.6|1081.6|1086.4|1081.4|8
1636553020000|2021-11-10 14:03:40|1086.3|1081.3|1086.3|1081.3|1086.8|1081.8|1086.3|1081.3|11
1636553030000|2021-11-10 14:03:50|1086.2|1081.2|1085.8|1080.8|1086.8|1081.8|1085.6|1080.6|14
1636553040000|2021-11-10 14:04:00|1085.9|1080.9|1085.5|1080.5|1086.3|1081.3|1085.5|1080.5|11
1636553050000|2021-11-10 14:04:10|1085.6|1080.6|1085.3|1080.3|1085.6|1080.6|1085.1|1080.1|17
1636553060000|2021-11-10 14:04:20|1085.4|1080.4|1085.3|1080.3|1085.5|1080.5|1085.2|1080.2|13
1636553070000|2021-11-10 14:04:30|1085.4|1080.4|1086.2|1081.2|1086.2|1081.2|1085.3|1080.3|21
1636553080000|2021-11-10 14:04:40|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1085.9|1080.9|15
1636553090000|2021-11-10 14:04:50|1086.2|1081.2|1086.4|1081.4|1086.7|1081.7|1086.1|1081.1|13
1636553100000|2021-11-10 14:05:00|1086.2|1081.2|1086.3|1081.3|1086.4|1081.4|1085.7|1080.7|23
1636553110000|2021-11-10 14:05:10|1086.2|1081.2|1085.9|1080.9|1086.2|1081.2|1085.7|1080.7|7
1636553120000|2021-11-10 14:05:20|1085.8|1080.8|1085.4|1080.4|1085.8|1080.8|1085.4|1080.4|18
1636553130000|2021-11-10 14:05:30|1085.5|1080.5|1086|1081|1086.1|1081.1|1085.5|1080.5|13
1636553140000|2021-11-10 14:05:40|1085.9|1080.9|1085.6|1080.6|1086|1081|1085.6|1080.6|6
1636553150000|2021-11-10 14:05:50|1085.1|1080.1|1084.9|1079.9|1085.2|1080.2|1084.9|1079.9|15
1636553160000|2021-11-10 14:06:00|1085|1080|1085|1080|1085.1|1080.1|1084.7|1079.7|11
1636553170000|2021-11-10 14:06:10|1085.1|1080.1|1084.8|1079.8|1085.1|1080.1|1084.8|1079.8|11
1636553180000|2021-11-10 14:06:20|1084.9|1079.9|1084.2|1079.2|1085|1080|1083.8|1078.8|7
1636553190000|2021-11-10 14:06:30|1084.4|1079.4|1083.9|1078.9|1084.4|1079.4|1083.8|1078.8|6
1636553200000|2021-11-10 14:06:40|1084|1079|1084.2|1079.2|1084.3|1079.3|1083.8|1078.8|16
1636553210000|2021-11-10 14:06:50|1084.3|1079.3|1084.4|1079.4|1084.4|1079.4|1084.3|1079.3|2
1636553220000|2021-11-10 14:07:00|1084.9|1079.9|1086|1081|1086|1081|1084.9|1079.9|17
1636553230000|2021-11-10 14:07:10|1086.1|1081.1|1086.2|1081.2|1086.2|1081.2|1085.7|1080.7|16
1636553240000|2021-11-10 14:07:20|1086.3|1081.3|1086.2|1081.2|1086.3|1081.3|1086.1|1081.1|4
1636553250000|2021-11-10 14:07:30|1086.3|1081.3|1086.1|1081.1|1086.4|1081.4|1086.1|1081.1|7
1636553260000|2021-11-10 14:07:40|1086|1081|1085.7|1080.7|1086|1081|1085.7|1080.7|10
1636553270000|2021-11-10 14:07:50|1085.9|1080.9|1085.4|1080.4|1085.9|1080.9|1085.4|1080.4|6
1636553280000|2021-11-10 14:08:00|1085.6|1080.6|1088.3|1083.3|1088.3|1083.3|1085.6|1080.6|16
1636553290000|2021-11-10 14:08:10|1088.2|1083.2|1087|1082|1088.2|1083.2|1086.9|1081.9|10
1636553300000|2021-11-10 14:08:20|1087.1|1082.1|1086.9|1081.9|1087.2|1082.2|1086.9|1081.9|11
1636553310000|2021-11-10 14:08:30|1087|1082|1087.3|1082.3|1087.3|1082.3|1087|1082|3
1636553320000|2021-11-10 14:08:40|1087.2|1082.2|1087|1082|1087.3|1082.3|1086.5|1081.5|13
1636553330000|2021-11-10 14:08:50|1087.1|1082.1|1087.7|1082.7|1087.8|1082.8|1087.1|1082.1|15
1636553340000|2021-11-10 14:09:00|1087.8|1082.8|1087.8|1082.8|1087.9|1082.9|1087.5|1082.5|8
1636553350000|2021-11-10 14:09:10|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.7|1082.7|8
1636553360000|2021-11-10 14:09:20|1088|1083|1088.7|1083.7|1088.7|1083.7|1088|1083|10
1636553370000|2021-11-10 14:09:30|1088.6|1083.6|1088.4|1083.4|1088.9|1083.9|1088.4|1083.4|6
1636553380000|2021-11-10 14:09:40|1088.2|1083.2|1087.6|1082.6|1088.2|1083.2|1087.6|1082.6|6
1636553390000|2021-11-10 14:09:50|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|4
1636553400000|2021-11-10 14:10:00|1088|1083|1089.2|1084.2|1089.2|1084.2|1088|1083|13
1636553410000|2021-11-10 14:10:10|1089.1|1084.1|1088.9|1083.9|1089.2|1084.2|1088.9|1083.9|15
1636553430000|2021-11-10 14:10:30|1089|1084|1088.4|1083.4|1089.1|1084.1|1088.2|1083.2|5
1636553440000|2021-11-10 14:10:40|1088.5|1083.5|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|3
1636553450000|2021-11-10 14:10:50|1088.4|1083.4|1087.4|1082.4|1088.4|1083.4|1087.4|1082.4|11
1636553460000|2021-11-10 14:11:00|1087.5|1082.5|1087.7|1082.7|1087.8|1082.8|1087.2|1082.2|13
1636553470000|2021-11-10 14:11:10|1087.5|1082.5|1087.7|1082.7|1087.7|1082.7|1087.2|1082.2|14
1636553480000|2021-11-10 14:11:20|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.5|1082.5|15
1636553490000|2021-11-10 14:11:30|1087.5|1082.5|1087.2|1082.2|1087.7|1082.7|1086.9|1081.9|15
1636553500000|2021-11-10 14:11:40|1087.3|1082.3|1087.5|1082.5|1087.5|1082.5|1087.2|1082.2|19
1636553510000|2021-11-10 14:11:50|1087.4|1082.4|1087.3|1082.3|1087.4|1082.4|1087.3|1082.3|4
1636553520000|2021-11-10 14:12:00|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.2|1082.2|5
1636553530000|2021-11-10 14:12:10|1087.3|1082.3|1088|1083|1088|1083|1087.3|1082.3|12
1636553540000|2021-11-10 14:12:20|1088.1|1083.1|1088.2|1083.2|1088.4|1083.4|1088.1|1083.1|6
1636553550000|2021-11-10 14:12:30|1088.3|1083.3|1088.3|1083.3|1088.4|1083.4|1088.2|1083.2|4
1636553560000|2021-11-10 14:12:40|1088.4|1083.4|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|5
1636553570000|2021-11-10 14:12:50|1088.6|1083.6|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|5
1636553580000|2021-11-10 14:13:00|1088.7|1083.7|1088.9|1083.9|1089.2|1084.2|1088.7|1083.7|13
1636553590000|2021-11-10 14:13:10|1088.8|1083.8|1088.2|1083.2|1088.9|1083.9|1087.9|1082.9|12
1636553600000|2021-11-10 14:13:20|1088.3|1083.3|1088.1|1083.1|1088.4|1083.4|1088.1|1083.1|7
1636553610000|2021-11-10 14:13:30|1087.9|1082.9|1088.3|1083.3|1088.4|1083.4|1087.9|1082.9|8
1636553620000|2021-11-10 14:13:40|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636553630000|2021-11-10 14:13:50|1087.6|1082.6|1087.6|1082.6|1087.7|1082.7|1087.5|1082.5|7
1636553640000|2021-11-10 14:14:00|1087.5|1082.5|1088.1|1083.1|1088.4|1083.4|1087.5|1082.5|15
1636553650000|2021-11-10 14:14:10|1088.2|1083.2|1087.6|1082.6|1088.2|1083.2|1087.6|1082.6|13
1636553660000|2021-11-10 14:14:20|1087.5|1082.5|1087.3|1082.3|1087.7|1082.7|1087.3|1082.3|11
1636553670000|2021-11-10 14:14:30|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087|1082|9
1636553680000|2021-11-10 14:14:40|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.2|1082.2|3
1636553690000|2021-11-10 14:14:50|1087|1082|1087|1082|1087|1082|1087|1082|1
1636553700000|2021-11-10 14:15:00|1087.1|1082.1|1087.3|1082.3|1087.4|1082.4|1087|1082|11
1636553710000|2021-11-10 14:15:10|1087.1|1082.1|1086.9|1081.9|1087.2|1082.2|1086.8|1081.8|13
1636553720000|2021-11-10 14:15:20|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.6|1081.6|6
1636553730000|2021-11-10 14:15:30|1087|1082|1087|1082|1087.1|1082.1|1086.9|1081.9|11
1636553740000|2021-11-10 14:15:40|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636553750000|2021-11-10 14:15:50|1086.8|1081.8|1086.9|1081.9|1087.1|1082.1|1086.7|1081.7|10
1636553760000|2021-11-10 14:16:00|1087|1082|1086.4|1081.4|1087|1082|1086.3|1081.3|9
1636553780000|2021-11-10 14:16:20|1086.3|1081.3|1086.5|1081.5|1086.5|1081.5|1086|1081|7
1636553790000|2021-11-10 14:16:30|1086.6|1081.6|1086.8|1081.8|1087|1082|1086.5|1081.5|14
1636553800000|2021-11-10 14:16:40|1086.6|1081.6|1087.9|1082.9|1088|1083|1086.6|1081.6|18
1636553810000|2021-11-10 14:16:50|1088|1083|1087.9|1082.9|1088.2|1083.2|1087.7|1082.7|15
1636553820000|2021-11-10 14:17:00|1087.8|1082.8|1089|1084|1089|1084|1087.8|1082.8|13
1636553830000|2021-11-10 14:17:10|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089|1084|7
1636553840000|2021-11-10 14:17:20|1089|1084|1089.2|1084.2|1089.2|1084.2|1089|1084|3
1636553850000|2021-11-10 14:17:30|1089.3|1084.3|1088.8|1083.8|1089.3|1084.3|1088.8|1083.8|20
1636553860000|2021-11-10 14:17:40|1088.7|1083.7|1088.9|1083.9|1088.9|1083.9|1088.6|1083.6|9
1636553870000|2021-11-10 14:17:50|1089|1084|1089.3|1084.3|1089.3|1084.3|1089|1084|5
1636553880000|2021-11-10 14:18:00|1089.4|1084.4|1089.7|1084.7|1089.7|1084.7|1089.4|1084.4|7
1636553890000|2021-11-10 14:18:10|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|2
1636553900000|2021-11-10 14:18:20|1089.5|1084.5|1089.1|1084.1|1089.6|1084.6|1089|1084|13
1636553910000|2021-11-10 14:18:30|1089|1084|1089|1084|1089|1084|1088.7|1083.7|6
1636553920000|2021-11-10 14:18:40|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1088.9|1083.9|4
1636553930000|2021-11-10 14:18:50|1089|1084|1088.9|1083.9|1089.2|1084.2|1088.8|1083.8|18
1636553940000|2021-11-10 14:19:00|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636553950000|2021-11-10 14:19:10|1088.9|1083.9|1088.6|1083.6|1088.9|1083.9|1088.4|1083.4|10
1636553960000|2021-11-10 14:19:20|1088.5|1083.5|1088|1083|1088.5|1083.5|1088|1083|5
1636553970000|2021-11-10 14:19:30|1088.1|1083.1|1088.3|1083.3|1088.8|1083.8|1088.1|1083.1|13
1636553980000|2021-11-10 14:19:40|1088.2|1083.2|1088.3|1083.3|1088.3|1083.3|1088.2|1083.2|4
1636553990000|2021-11-10 14:19:50|1088.5|1083.5|1088.2|1083.2|1088.5|1083.5|1088.2|1083.2|5
1636554000000|2021-11-10 14:20:00|1088.3|1083.3|1088.5|1083.5|1088.5|1083.5|1088.3|1083.3|9
1636554010000|2021-11-10 14:20:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636554030000|2021-11-10 14:20:30|1088.8|1083.8|1088.7|1083.7|1088.9|1083.9|1088.6|1083.6|5
1636554040000|2021-11-10 14:20:40|1088.8|1083.8|1089|1084|1089|1084|1088.8|1083.8|7
1636554060000|2021-11-10 14:21:00|1088.9|1083.9|1089.5|1084.5|1089.5|1084.5|1088.9|1083.9|6
1636554070000|2021-11-10 14:21:10|1089.4|1084.4|1089.2|1084.2|1089.5|1084.5|1089.2|1084.2|10
1636554080000|2021-11-10 14:21:20|1089.1|1084.1|1088.5|1083.5|1089.1|1084.1|1088.5|1083.5|8
1636554090000|2021-11-10 14:21:30|1088.6|1083.6|1088.4|1083.4|1088.9|1083.9|1088.3|1083.3|16
1636554100000|2021-11-10 14:21:40|1088.3|1083.3|1087.9|1082.9|1088.3|1083.3|1087.8|1082.8|7
1636554110000|2021-11-10 14:21:50|1088|1083|1087.9|1082.9|1088.2|1083.2|1087.9|1082.9|18
1636554120000|2021-11-10 14:22:00|1088|1083|1088|1083|1088.2|1083.2|1087.6|1082.6|20
1636554130000|2021-11-10 14:22:10|1087.8|1082.8|1088.6|1083.6|1088.6|1083.6|1087.8|1082.8|8
1636554140000|2021-11-10 14:22:20|1088.5|1083.5|1088.6|1083.6|1088.8|1083.8|1088.5|1083.5|8
1636554150000|2021-11-10 14:22:30|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088|1083|11
1636554160000|2021-11-10 14:22:40|1088.5|1083.5|1088.3|1083.3|1088.6|1083.6|1088.2|1083.2|4
1636554170000|2021-11-10 14:22:50|1087.9|1082.9|1088.1|1083.1|1088.1|1083.1|1087.9|1082.9|10
1636554180000|2021-11-10 14:23:00|1088|1083|1088.2|1083.2|1088.3|1083.3|1088|1083|4
1636554190000|2021-11-10 14:23:10|1088.3|1083.3|1089|1084|1089|1084|1088.3|1083.3|10
1636554200000|2021-11-10 14:23:20|1088.9|1083.9|1087.7|1082.7|1089|1084|1087.7|1082.7|6
1636554210000|2021-11-10 14:23:30|1087.6|1082.6|1087.6|1082.6|1087.7|1082.7|1087.5|1082.5|5
1636554220000|2021-11-10 14:23:40|1087.5|1082.5|1087.1|1082.1|1087.6|1082.6|1086.8|1081.8|4
1636554230000|2021-11-10 14:23:50|1087.2|1082.2|1087.1|1082.1|1087.3|1082.3|1087.1|1082.1|8
1636554240000|2021-11-10 14:24:00|1087|1082|1088.2|1083.2|1088.5|1083.5|1087|1082|11
1636554250000|2021-11-10 14:24:10|1088.3|1083.3|1087.6|1082.6|1088.3|1083.3|1087.6|1082.6|14
1636554260000|2021-11-10 14:24:20|1087.7|1082.7|1087.7|1082.7|1087.9|1082.9|1087.6|1082.6|13
1636554270000|2021-11-10 14:24:30|1087.9|1082.9|1087.3|1082.3|1087.9|1082.9|1087.3|1082.3|6
1636554280000|2021-11-10 14:24:40|1087.2|1082.2|1087.4|1082.4|1087.4|1082.4|1087.2|1082.2|7
1636554290000|2021-11-10 14:24:50|1087.5|1082.5|1087.2|1082.2|1087.6|1082.6|1087.2|1082.2|9
1636554300000|2021-11-10 14:25:00|1086.7|1081.7|1086.8|1081.8|1087.1|1082.1|1086.5|1081.5|16
1636554310000|2021-11-10 14:25:10|1086.7|1081.7|1086.8|1081.8|1086.8|1081.8|1086.5|1081.5|6
1636554320000|2021-11-10 14:25:20|1086.7|1081.7|1086.7|1081.7|1086.8|1081.8|1086.5|1081.5|12
1636554330000|2021-11-10 14:25:30|1086.8|1081.8|1087.3|1082.3|1087.3|1082.3|1086.8|1081.8|7
1636554340000|2021-11-10 14:25:40|1087.2|1082.2|1087.3|1082.3|1087.4|1082.4|1087.2|1082.2|8
1636554350000|2021-11-10 14:25:50|1087.2|1082.2|1087|1082|1087.3|1082.3|1086.9|1081.9|12
1636554360000|2021-11-10 14:26:00|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.1|1082.1|10
1636554370000|2021-11-10 14:26:10|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087|1082|5
1636554380000|2021-11-10 14:26:20|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1
1636554390000|2021-11-10 14:26:30|1087.2|1082.2|1088.1|1083.1|1088.1|1083.1|1087.2|1082.2|9
1636554400000|2021-11-10 14:26:40|1088.3|1083.3|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|7
1636554410000|2021-11-10 14:26:50|1088.5|1083.5|1088.3|1083.3|1088.6|1083.6|1088.1|1083.1|10
1636554420000|2021-11-10 14:27:00|1088.2|1083.2|1088.6|1083.6|1088.6|1083.6|1088.2|1083.2|7
1636554430000|2021-11-10 14:27:10|1088.5|1083.5|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|5
1636554440000|2021-11-10 14:27:20|1088.4|1083.4|1088.6|1083.6|1088.6|1083.6|1088.4|1083.4|2
1636554450000|2021-11-10 14:27:30|1088.5|1083.5|1089|1084|1089.1|1084.1|1088.5|1083.5|7
1636554460000|2021-11-10 14:27:40|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636554470000|2021-11-10 14:27:50|1088.6|1083.6|1089|1084|1089|1084|1088.6|1083.6|11
1636554480000|2021-11-10 14:28:00|1088.9|1083.9|1089.8|1084.8|1089.8|1084.8|1088.8|1083.8|10
1636554490000|2021-11-10 14:28:10|1089.7|1084.7|1090|1085|1090.1|1085.1|1089.7|1084.7|9
1636554500000|2021-11-10 14:28:20|1089.3|1084.3|1091.1|1086.1|1091.1|1086.1|1089.3|1084.3|15
1636554510000|2021-11-10 14:28:30|1091|1086|1091.7|1086.7|1091.7|1086.7|1091|1086|9
1636554520000|2021-11-10 14:28:40|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.4|1086.4|5
1636554530000|2021-11-10 14:28:50|1091.4|1086.4|1091.7|1086.7|1091.8|1086.8|1091.1|1086.1|20
1636554540000|2021-11-10 14:29:00|1091.8|1086.8|1091.6|1086.6|1091.8|1086.8|1091.3|1086.3|12
1636554550000|2021-11-10 14:29:10|1091.7|1086.7|1091.5|1086.5|1091.8|1086.8|1091.4|1086.4|11
1636554560000|2021-11-10 14:29:20|1091.4|1086.4|1091.4|1086.4|1091.5|1086.5|1091.3|1086.3|13
1636554570000|2021-11-10 14:29:30|1091.3|1086.3|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|14
1636554580000|2021-11-10 14:29:40|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091|1086|17
1636554590000|2021-11-10 14:29:50|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|4
1636554600000|2021-11-10 14:30:00|1091.4|1086.4|1091|1086|1091.4|1086.4|1090.6|1085.6|15
1636554610000|2021-11-10 14:30:10|1090.8|1085.8|1091.2|1086.2|1091.3|1086.3|1090.6|1085.6|20
1636554620000|2021-11-10 14:30:20|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.1|1086.1|14
1636554630000|2021-11-10 14:30:30|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.1|1086.1|16
1636554640000|2021-11-10 14:30:40|1091.7|1086.7|1092.4|1087.4|1092.4|1087.4|1091.7|1086.7|26
1636554650000|2021-11-10 14:30:50|1092.3|1087.3|1092|1087|1092.4|1087.4|1092|1087|17
1636554660000|2021-11-10 14:31:00|1092.1|1087.1|1091.6|1086.6|1093|1088|1091.5|1086.5|24
1636554670000|2021-11-10 14:31:10|1091.5|1086.5|1091.6|1086.6|1091.7|1086.7|1091.2|1086.2|16
1636554680000|2021-11-10 14:31:20|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|5
1636554690000|2021-11-10 14:31:30|1092.4|1087.4|1091.5|1086.5|1093.2|1088.2|1091.4|1086.4|26
1636554700000|2021-11-10 14:31:40|1091.4|1086.4|1091.7|1086.7|1092.2|1087.2|1091.3|1086.3|14
1636554710000|2021-11-10 14:31:50|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.4|1086.4|21
1636554720000|2021-11-10 14:32:00|1091.8|1086.8|1093|1088|1093.3|1088.3|1091.6|1086.6|36
1636554730000|2021-11-10 14:32:10|1092.9|1087.9|1092.3|1087.3|1092.9|1087.9|1092.3|1087.3|14
1636554740000|2021-11-10 14:32:20|1092.4|1087.4|1091.5|1086.5|1092.4|1087.4|1091.5|1086.5|24
1636554750000|2021-11-10 14:32:30|1091.6|1086.6|1091.1|1086.1|1091.6|1086.6|1091.1|1086.1|12
1636554760000|2021-11-10 14:32:40|1091.2|1086.2|1090.9|1085.9|1091.3|1086.3|1090.8|1085.8|15
1636554770000|2021-11-10 14:32:50|1091|1086|1090.8|1085.8|1091.1|1086.1|1090.6|1085.6|31
1636554780000|2021-11-10 14:33:00|1090.7|1085.7|1090.5|1085.5|1091.1|1086.1|1090.4|1085.4|18
1636554790000|2021-11-10 14:33:10|1090.1|1085.1|1090.2|1085.2|1090.3|1085.3|1090|1085|6
1636554800000|2021-11-10 14:33:20|1089.8|1084.8|1089.9|1084.9|1090.1|1085.1|1089.8|1084.8|6
1636554810000|2021-11-10 14:33:30|1089.8|1084.8|1089.6|1084.6|1089.9|1084.9|1089.6|1084.6|14
1636554820000|2021-11-10 14:33:40|1089.7|1084.7|1089.7|1084.7|1089.9|1084.9|1089.3|1084.3|15
1636554830000|2021-11-10 14:33:50|1089.8|1084.8|1090|1085|1090|1085|1089.6|1084.6|11
1636554840000|2021-11-10 14:34:00|1090.1|1085.1|1090.7|1085.7|1091.6|1086.6|1090.1|1085.1|25
1636554850000|2021-11-10 14:34:10|1090.6|1085.6|1089.5|1084.5|1090.9|1085.9|1089.4|1084.4|18
1636554860000|2021-11-10 14:34:20|1089.3|1084.3|1089.7|1084.7|1089.7|1084.7|1089.3|1084.3|5
1636554870000|2021-11-10 14:34:30|1089.8|1084.8|1090.2|1085.2|1090.2|1085.2|1089.8|1084.8|2
1636554880000|2021-11-10 14:34:40|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1636554890000|2021-11-10 14:34:50|1090.2|1085.2|1089.8|1084.8|1090.4|1085.4|1089.7|1084.7|18
1636554900000|2021-11-10 14:35:00|1090|1085|1090.4|1085.4|1090.5|1085.5|1090|1085|9
1636554910000|2021-11-10 14:35:10|1090.6|1085.6|1091.5|1086.5|1091.6|1086.6|1090.6|1085.6|20
1636554920000|2021-11-10 14:35:20|1091.6|1086.6|1091.9|1086.9|1092|1087|1091.5|1086.5|18
1636554930000|2021-11-10 14:35:30|1092|1087|1092.3|1087.3|1092.4|1087.4|1092|1087|16
1636554940000|2021-11-10 14:35:40|1092.4|1087.4|1091.4|1086.4|1092.4|1087.4|1091.4|1086.4|25
1636554950000|2021-11-10 14:35:50|1091.5|1086.5|1090.1|1085.1|1091.5|1086.5|1090|1085|24
1636554960000|2021-11-10 14:36:00|1090.2|1085.2|1090.6|1085.6|1090.8|1085.8|1090.1|1085.1|19
1636554970000|2021-11-10 14:36:10|1090.7|1085.7|1091|1086|1091.2|1086.2|1090.7|1085.7|6
1636554980000|2021-11-10 14:36:20|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.8|1085.8|8
1636554990000|2021-11-10 14:36:30|1090.8|1085.8|1090.3|1085.3|1091|1086|1090.2|1085.2|21
1636555000000|2021-11-10 14:36:40|1090.2|1085.2|1090.4|1085.4|1090.6|1085.6|1090.1|1085.1|19
1636555010000|2021-11-10 14:36:50|1090.3|1085.3|1091.4|1086.4|1091.4|1086.4|1090.2|1085.2|22
1636555020000|2021-11-10 14:37:00|1091.3|1086.3|1092.3|1087.3|1092.3|1087.3|1091.3|1086.3|22
1636555030000|2021-11-10 14:37:10|1092.4|1087.4|1092.2|1087.2|1092.5|1087.5|1091.9|1086.9|28
1636555040000|2021-11-10 14:37:20|1092.3|1087.3|1092.3|1087.3|1092.6|1087.6|1091.9|1086.9|20
1636555050000|2021-11-10 14:37:30|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1091.9|1086.9|20
1636555060000|2021-11-10 14:37:40|1092.4|1087.4|1090.7|1085.7|1092.4|1087.4|1090.6|1085.6|18
1636555070000|2021-11-10 14:37:50|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.3|1085.3|19
1636555080000|2021-11-10 14:38:00|1090.9|1085.9|1091.4|1086.4|1091.4|1086.4|1090.9|1085.9|21
1636555090000|2021-11-10 14:38:10|1091.5|1086.5|1091.7|1086.7|1091.7|1086.7|1090.7|1085.7|29
1636555100000|2021-11-10 14:38:20|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.3|1086.3|13
1636555110000|2021-11-10 14:38:30|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.2|1086.2|5
1636555120000|2021-11-10 14:38:40|1091.6|1086.6|1092.3|1087.3|1092.3|1087.3|1091.5|1086.5|15
1636555130000|2021-11-10 14:38:50|1092.2|1087.2|1092.4|1087.4|1092.5|1087.5|1092.2|1087.2|17
1636555140000|2021-11-10 14:39:00|1092.3|1087.3|1092.2|1087.2|1092.4|1087.4|1091.6|1086.6|15
1636555150000|2021-11-10 14:39:10|1092.1|1087.1|1091.5|1086.5|1092.2|1087.2|1091.5|1086.5|18
1636555160000|2021-11-10 14:39:20|1091.6|1086.6|1090.9|1085.9|1091.6|1086.6|1090.9|1085.9|21
1636555170000|2021-11-10 14:39:30|1090.8|1085.8|1090.8|1085.8|1091.2|1086.2|1090.4|1085.4|23
1636555180000|2021-11-10 14:39:40|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|4
1636555190000|2021-11-10 14:39:50|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1090.3|1085.3|8
1636555200000|2021-11-10 14:40:00|1090.5|1085.5|1091|1086|1091.1|1086.1|1090.5|1085.5|19
1636555210000|2021-11-10 14:40:10|1090.9|1085.9|1091.7|1086.7|1091.8|1086.8|1090.6|1085.6|23
1636555220000|2021-11-10 14:40:20|1091.8|1086.8|1091.4|1086.4|1092.1|1087.1|1091.4|1086.4|22
1636555230000|2021-11-10 14:40:30|1091.5|1086.5|1090.5|1085.5|1091.5|1086.5|1090.4|1085.4|23
1636555240000|2021-11-10 14:40:40|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1089.9|1084.9|14
1636555250000|2021-11-10 14:40:50|1090.3|1085.3|1090|1085|1090.3|1085.3|1089.7|1084.7|10
1636555260000|2021-11-10 14:41:00|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1089.8|1084.8|17
1636555270000|2021-11-10 14:41:10|1090|1085|1090.1|1085.1|1090.4|1085.4|1090|1085|9
1636555280000|2021-11-10 14:41:20|1090|1085|1089.6|1084.6|1090.1|1085.1|1089.5|1084.5|10
1636555290000|2021-11-10 14:41:30|1089.2|1084.2|1089.5|1084.5|1089.6|1084.6|1089.2|1084.2|9
1636555300000|2021-11-10 14:41:40|1089.6|1084.6|1090.1|1085.1|1090.1|1085.1|1089.5|1084.5|11
1636555310000|2021-11-10 14:41:50|1090|1085|1089.6|1084.6|1090.1|1085.1|1089.6|1084.6|6
1636555320000|2021-11-10 14:42:00|1089.8|1084.8|1089.8|1084.8|1090.3|1085.3|1089.8|1084.8|22
1636555330000|2021-11-10 14:42:10|1089.7|1084.7|1089.8|1084.8|1090|1085|1089.5|1084.5|13
1636555340000|2021-11-10 14:42:20|1089.9|1084.9|1090.4|1085.4|1090.4|1085.4|1089.8|1084.8|8
1636555350000|2021-11-10 14:42:30|1090.3|1085.3|1089.8|1084.8|1090.3|1085.3|1089.5|1084.5|14
1636555360000|2021-11-10 14:42:40|1089.9|1084.9|1090.2|1085.2|1090.2|1085.2|1089.8|1084.8|6
1636555370000|2021-11-10 14:42:50|1090|1085|1089.8|1084.8|1090.6|1085.6|1089.7|1084.7|9
1636555380000|2021-11-10 14:43:00|1089.7|1084.7|1091.4|1086.4|1091.7|1086.7|1089.7|1084.7|26
1636555390000|2021-11-10 14:43:10|1091.2|1086.2|1090.3|1085.3|1091.2|1086.2|1090.3|1085.3|13
1636555400000|2021-11-10 14:43:20|1090.4|1085.4|1090.1|1085.1|1090.7|1085.7|1090.1|1085.1|10
1636555410000|2021-11-10 14:43:30|1090.4|1085.4|1091.2|1086.2|1091.2|1086.2|1089.9|1084.9|21
1636555420000|2021-11-10 14:43:40|1091.1|1086.1|1090.4|1085.4|1091.2|1086.2|1090.4|1085.4|21
1636555430000|2021-11-10 14:43:50|1090.5|1085.5|1089.7|1084.7|1090.5|1085.5|1089.7|1084.7|9
1636555440000|2021-11-10 14:44:00|1089.8|1084.8|1090.2|1085.2|1090.2|1085.2|1089.8|1084.8|10
1636555450000|2021-11-10 14:44:10|1090.1|1085.1|1089.1|1084.1|1090.1|1085.1|1089.1|1084.1|10
1636555460000|2021-11-10 14:44:20|1089.2|1084.2|1089.7|1084.7|1089.8|1084.8|1089.2|1084.2|8
1636555470000|2021-11-10 14:44:30|1089.6|1084.6|1089.9|1084.9|1089.9|1084.9|1089.3|1084.3|6
1636555480000|2021-11-10 14:44:40|1090|1085|1090.4|1085.4|1090.4|1085.4|1089.9|1084.9|7
1636555490000|2021-11-10 14:44:50|1090.3|1085.3|1089.9|1084.9|1090.3|1085.3|1089.9|1084.9|19
1636555500000|2021-11-10 14:45:00|1090|1085|1092.1|1087.1|1092.3|1087.3|1090|1085|17
1636555510000|2021-11-10 14:45:10|1092.2|1087.2|1092|1087|1092.2|1087.2|1091.7|1086.7|13
1636555520000|2021-11-10 14:45:20|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1091.9|1086.9|17
1636555530000|2021-11-10 14:45:30|1092.4|1087.4|1092.2|1087.2|1092.8|1087.8|1092.2|1087.2|11
1636555540000|2021-11-10 14:45:40|1091.9|1086.9|1091.4|1086.4|1091.9|1086.9|1091.3|1086.3|14
1636555550000|2021-11-10 14:45:50|1091.3|1086.3|1091.3|1086.3|1091.5|1086.5|1090.5|1085.5|16
1636555560000|2021-11-10 14:46:00|1091.4|1086.4|1091.2|1086.2|1092|1087|1091.2|1086.2|25
1636555570000|2021-11-10 14:46:10|1091.1|1086.1|1091.2|1086.2|1091.5|1086.5|1090.5|1085.5|18
1636555580000|2021-11-10 14:46:20|1091.3|1086.3|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|21
1636555590000|2021-11-10 14:46:30|1091.4|1086.4|1091|1086|1091.5|1086.5|1090.9|1085.9|17
1636555600000|2021-11-10 14:46:40|1090.9|1085.9|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|15
1636555610000|2021-11-10 14:46:50|1091.4|1086.4|1091.6|1086.6|1091.6|1086.6|1091.3|1086.3|4
1636555620000|2021-11-10 14:47:00|1091.5|1086.5|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|10
1636555630000|2021-11-10 14:47:10|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.2|1086.2|12
1636555640000|2021-11-10 14:47:20|1091.3|1086.3|1091.9|1086.9|1092.1|1087.1|1091.3|1086.3|15
1636555650000|2021-11-10 14:47:30|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.5|1086.5|12
1636555660000|2021-11-10 14:47:40|1091.7|1086.7|1091.4|1086.4|1091.9|1086.9|1091.3|1086.3|19
1636555670000|2021-11-10 14:47:50|1091.3|1086.3|1091|1086|1091.4|1086.4|1090.9|1085.9|11
1636555680000|2021-11-10 14:48:00|1090.9|1085.9|1090.9|1085.9|1091.2|1086.2|1090.7|1085.7|31
1636555690000|2021-11-10 14:48:10|1090.8|1085.8|1090.8|1085.8|1091|1086|1090.8|1085.8|15
1636555700000|2021-11-10 14:48:20|1090.7|1085.7|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|14
1636555710000|2021-11-10 14:48:30|1090.7|1085.7|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|23
1636555720000|2021-11-10 14:48:40|1090.7|1085.7|1090.7|1085.7|1090.9|1085.9|1090.7|1085.7|17
1636555730000|2021-11-10 14:48:50|1090.6|1085.6|1090.3|1085.3|1090.6|1085.6|1090.3|1085.3|6
1636555740000|2021-11-10 14:49:00|1090.2|1085.2|1089.5|1084.5|1090.2|1085.2|1089.5|1084.5|11
1636555750000|2021-11-10 14:49:10|1089.2|1084.2|1088.8|1083.8|1089.2|1084.2|1088.4|1083.4|13
1636555760000|2021-11-10 14:49:20|1088.9|1083.9|1090|1085|1090|1085|1088.9|1083.9|15
1636555770000|2021-11-10 14:49:30|1089.5|1084.5|1089.2|1084.2|1089.6|1084.6|1089.1|1084.1|11
1636555780000|2021-11-10 14:49:40|1089.1|1084.1|1089|1084|1089.1|1084.1|1089|1084|4
1636555790000|2021-11-10 14:49:50|1089.1|1084.1|1088.9|1083.9|1089.2|1084.2|1088.9|1083.9|11
1636555800000|2021-11-10 14:50:00|1089|1084|1088.3|1083.3|1089|1084|1088.1|1083.1|23
1636555810000|2021-11-10 14:50:10|1088.8|1083.8|1088.7|1083.7|1089|1084|1088.7|1083.7|13
1636555820000|2021-11-10 14:50:20|1088.8|1083.8|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|5
1636555830000|2021-11-10 14:50:30|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.2|1083.2|9
1636555840000|2021-11-10 14:50:40|1088.7|1083.7|1088.7|1083.7|1088.9|1083.9|1088.4|1083.4|14
1636555850000|2021-11-10 14:50:50|1088.8|1083.8|1088.1|1083.1|1088.8|1083.8|1088|1083|9
1636555860000|2021-11-10 14:51:00|1088.3|1083.3|1087.7|1082.7|1088.7|1083.7|1087.7|1082.7|12
1636555870000|2021-11-10 14:51:10|1087.6|1082.6|1087.4|1082.4|1087.6|1082.6|1086.9|1081.9|11
1636555880000|2021-11-10 14:51:20|1087.3|1082.3|1086.9|1081.9|1087.7|1082.7|1086.9|1081.9|15
1636555890000|2021-11-10 14:51:30|1086.8|1081.8|1086.5|1081.5|1086.8|1081.8|1086.2|1081.2|12
1636555900000|2021-11-10 14:51:40|1086.4|1081.4|1086.7|1081.7|1086.8|1081.8|1086.3|1081.3|9
1636555910000|2021-11-10 14:51:50|1086.6|1081.6|1086.9|1081.9|1086.9|1081.9|1086.3|1081.3|11
1636555920000|2021-11-10 14:52:00|1086.8|1081.8|1087.9|1082.9|1087.9|1082.9|1086.8|1081.8|30
1636555930000|2021-11-10 14:52:10|1087.8|1082.8|1087.5|1082.5|1087.8|1082.8|1087.4|1082.4|11
1636555940000|2021-11-10 14:52:20|1087.8|1082.8|1087.7|1082.7|1087.9|1082.9|1087.6|1082.6|8
1636555950000|2021-11-10 14:52:30|1087.8|1082.8|1088.6|1083.6|1088.6|1083.6|1087.8|1082.8|5
1636555960000|2021-11-10 14:52:40|1088.8|1083.8|1089.4|1084.4|1089.4|1084.4|1088.6|1083.6|11
1636555970000|2021-11-10 14:52:50|1089.3|1084.3|1089.6|1084.6|1089.6|1084.6|1089.1|1084.1|7
1636555980000|2021-11-10 14:53:00|1089.7|1084.7|1090.8|1085.8|1090.8|1085.8|1089.7|1084.7|11
1636555990000|2021-11-10 14:53:10|1090.7|1085.7|1090.3|1085.3|1090.7|1085.7|1090.3|1085.3|12
1636556000000|2021-11-10 14:53:20|1090.4|1085.4|1091.2|1086.2|1091.3|1086.3|1090.4|1085.4|11
1636556010000|2021-11-10 14:53:30|1090.9|1085.9|1091.1|1086.1|1091.1|1086.1|1090.5|1085.5|10
1636556020000|2021-11-10 14:53:40|1090.9|1085.9|1090.7|1085.7|1090.9|1085.9|1090.7|1085.7|7
1636556030000|2021-11-10 14:53:50|1090.8|1085.8|1091.1|1086.1|1091.2|1086.2|1090.7|1085.7|12
1636556040000|2021-11-10 14:54:00|1091.2|1086.2|1091.6|1086.6|1092|1087|1091.2|1086.2|17
1636556050000|2021-11-10 14:54:10|1091.7|1086.7|1091.1|1086.1|1091.7|1086.7|1091.1|1086.1|11
1636556060000|2021-11-10 14:54:20|1091|1086|1090.5|1085.5|1091|1086|1090.3|1085.3|8
1636556070000|2021-11-10 14:54:30|1090.4|1085.4|1090.8|1085.8|1090.8|1085.8|1090.2|1085.2|15
1636556080000|2021-11-10 14:54:40|1090.7|1085.7|1091|1086|1091|1086|1090.7|1085.7|9
1636556090000|2021-11-10 14:54:50|1090.9|1085.9|1091.8|1086.8|1091.8|1086.8|1090.9|1085.9|14
1636556100000|2021-11-10 14:55:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.2|1086.2|10
1636556110000|2021-11-10 14:55:10|1091.8|1086.8|1091.2|1086.2|1092.4|1087.4|1091.2|1086.2|14
1636556120000|2021-11-10 14:55:20|1091.3|1086.3|1091.6|1086.6|1091.6|1086.6|1091.1|1086.1|18
1636556130000|2021-11-10 14:55:30|1091.5|1086.5|1091.2|1086.2|1091.5|1086.5|1091.2|1086.2|6
1636556140000|2021-11-10 14:55:40|1091.3|1086.3|1091.3|1086.3|1091.5|1086.5|1091.3|1086.3|5
1636556150000|2021-11-10 14:55:50|1091.4|1086.4|1091.7|1086.7|1091.7|1086.7|1091.3|1086.3|18
1636556160000|2021-11-10 14:56:00|1091.6|1086.6|1092.1|1087.1|1092.2|1087.2|1091.6|1086.6|23
1636556170000|2021-11-10 14:56:10|1092.3|1087.3|1092.6|1087.6|1092.6|1087.6|1091.9|1086.9|22
1636556180000|2021-11-10 14:56:20|1092.7|1087.7|1092.3|1087.3|1092.7|1087.7|1092.3|1087.3|10
1636556190000|2021-11-10 14:56:30|1092.4|1087.4|1092.7|1087.7|1092.7|1087.7|1092.3|1087.3|7
1636556200000|2021-11-10 14:56:40|1092.6|1087.6|1093|1088|1093|1088|1092.6|1087.6|8
1636556210000|2021-11-10 14:56:50|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.6|1087.6|9
1636556220000|2021-11-10 14:57:00|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|3
1636556230000|2021-11-10 14:57:10|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|3
1636556240000|2021-11-10 14:57:20|1092.6|1087.6|1093|1088|1093|1088|1092.6|1087.6|9
1636556250000|2021-11-10 14:57:30|1092.9|1087.9|1092.6|1087.6|1092.9|1087.9|1092.6|1087.6|11
1636556260000|2021-11-10 14:57:40|1092.4|1087.4|1092.2|1087.2|1092.6|1087.6|1092|1087|8
1636556270000|2021-11-10 14:57:50|1092.3|1087.3|1092.4|1087.4|1092.5|1087.5|1092.2|1087.2|6
1636556280000|2021-11-10 14:58:00|1092.5|1087.5|1093|1088|1093|1088|1092.2|1087.2|10
1636556290000|2021-11-10 14:58:10|1093.1|1088.1|1092.6|1087.6|1093.1|1088.1|1092.6|1087.6|8
1636556300000|2021-11-10 14:58:20|1092.5|1087.5|1091.6|1086.6|1092.8|1087.8|1091.6|1086.6|20
1636556310000|2021-11-10 14:58:30|1091.7|1086.7|1092.7|1087.7|1092.7|1087.7|1091.7|1086.7|17
1636556320000|2021-11-10 14:58:40|1092.6|1087.6|1092.8|1087.8|1092.9|1087.9|1092.6|1087.6|9
1636556330000|2021-11-10 14:58:50|1092.9|1087.9|1092.8|1087.8|1093|1088|1092.8|1087.8|9
1636556340000|2021-11-10 14:59:00|1093|1088|1092.3|1087.3|1093.2|1088.2|1092.1|1087.1|18
1636556350000|2021-11-10 14:59:10|1092.4|1087.4|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|22
1636556360000|2021-11-10 14:59:20|1092.2|1087.2|1092.3|1087.3|1092.5|1087.5|1092.1|1087.1|13
1636556370000|2021-11-10 14:59:30|1092.4|1087.4|1092.8|1087.8|1092.9|1087.9|1092.4|1087.4|15
1636556380000|2021-11-10 14:59:40|1092.7|1087.7|1092.5|1087.5|1092.8|1087.8|1092.3|1087.3|19
1636556390000|2021-11-10 14:59:50|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|11
1636556400000|2021-11-10 15:00:00|1092.5|1087.5|1093.6|1088.6|1093.6|1088.6|1092.2|1087.2|20
1636556410000|2021-11-10 15:00:10|1093.5|1088.5|1093.6|1088.6|1093.7|1088.7|1093.5|1088.5|6
1636556420000|2021-11-10 15:00:20|1093.5|1088.5|1092|1087|1093.5|1088.5|1091.9|1086.9|25
1636556430000|2021-11-10 15:00:30|1091.9|1086.9|1091.1|1086.1|1091.9|1086.9|1091.1|1086.1|11
1636556440000|2021-11-10 15:00:40|1091|1086|1090.8|1085.8|1091|1086|1090.4|1085.4|14
1636556450000|2021-11-10 15:00:50|1090.7|1085.7|1090|1085|1090.8|1085.8|1090|1085|11
1636556460000|2021-11-10 15:01:00|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1089.8|1084.8|13
1636556470000|2021-11-10 15:01:10|1090.5|1085.5|1090.8|1085.8|1091.4|1086.4|1090.5|1085.5|14
1636556480000|2021-11-10 15:01:20|1090.7|1085.7|1090.8|1085.8|1091|1086|1090.6|1085.6|10
1636556490000|2021-11-10 15:01:30|1090.9|1085.9|1091.4|1086.4|1091.8|1086.8|1090.7|1085.7|13
1636556500000|2021-11-10 15:01:40|1091.3|1086.3|1090.8|1085.8|1091.3|1086.3|1090.7|1085.7|9
1636556510000|2021-11-10 15:01:50|1090.7|1085.7|1090.6|1085.6|1090.8|1085.8|1090.3|1085.3|10
1636556520000|2021-11-10 15:02:00|1090.7|1085.7|1091.5|1086.5|1091.5|1086.5|1090.7|1085.7|14
1636556530000|2021-11-10 15:02:10|1091.7|1086.7|1091.4|1086.4|1091.8|1086.8|1091.2|1086.2|18
1636556540000|2021-11-10 15:02:20|1091.5|1086.5|1092.1|1087.1|1092.1|1087.1|1091.5|1086.5|23
1636556550000|2021-11-10 15:02:30|1092.2|1087.2|1092.3|1087.3|1092.7|1087.7|1092.2|1087.2|8
1636556560000|2021-11-10 15:02:40|1092.4|1087.4|1092.8|1087.8|1092.8|1087.8|1092.4|1087.4|14
1636556570000|2021-11-10 15:02:50|1092.9|1087.9|1092.9|1087.9|1093.2|1088.2|1092.8|1087.8|7
1636556580000|2021-11-10 15:03:00|1092.8|1087.8|1093.2|1088.2|1093.2|1088.2|1092.8|1087.8|11
1636556590000|2021-11-10 15:03:10|1093.1|1088.1|1093.2|1088.2|1093.3|1088.3|1092.9|1087.9|7
1636556600000|2021-11-10 15:03:20|1093.1|1088.1|1092.9|1087.9|1093.3|1088.3|1092.9|1087.9|4
1636556610000|2021-11-10 15:03:30|1093|1088|1093.2|1088.2|1093.2|1088.2|1092.9|1087.9|5
1636556620000|2021-11-10 15:03:40|1092.9|1087.9|1092.4|1087.4|1093|1088|1092.4|1087.4|7
1636556630000|2021-11-10 15:03:50|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|5
1636556640000|2021-11-10 15:04:00|1092.4|1087.4|1092.6|1087.6|1092.6|1087.6|1092.2|1087.2|13
1636556650000|2021-11-10 15:04:10|1092.5|1087.5|1092.1|1087.1|1092.6|1087.6|1092.1|1087.1|10
1636556660000|2021-11-10 15:04:20|1092.2|1087.2|1092.6|1087.6|1092.7|1087.7|1092.2|1087.2|15
1636556670000|2021-11-10 15:04:30|1092.5|1087.5|1092.5|1087.5|1092.8|1087.8|1092.5|1087.5|18
1636556680000|2021-11-10 15:04:40|1092.6|1087.6|1091.6|1086.6|1092.6|1087.6|1091.6|1086.6|7
1636556690000|2021-11-10 15:04:50|1091.7|1086.7|1091.8|1086.8|1092|1087|1091.7|1086.7|14
1636556700000|2021-11-10 15:05:00|1091.9|1086.9|1091.6|1086.6|1092|1087|1091.6|1086.6|5
1636556710000|2021-11-10 15:05:10|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|15
1636556720000|2021-11-10 15:05:20|1091.8|1086.8|1091.3|1086.3|1091.8|1086.8|1091.3|1086.3|9
1636556730000|2021-11-10 15:05:30|1091.1|1086.1|1091.4|1086.4|1091.7|1086.7|1091.1|1086.1|17
1636556740000|2021-11-10 15:05:40|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.6|1086.6|4
1636556750000|2021-11-10 15:05:50|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.7|1086.7|21
1636556760000|2021-11-10 15:06:00|1092|1087|1091.1|1086.1|1092.4|1087.4|1091.1|1086.1|26
1636556770000|2021-11-10 15:06:10|1091.2|1086.2|1091.2|1086.2|1091.5|1086.5|1091.1|1086.1|22
1636556780000|2021-11-10 15:06:20|1091.3|1086.3|1091.4|1086.4|1091.5|1086.5|1091.2|1086.2|23
1636556790000|2021-11-10 15:06:30|1091.5|1086.5|1091.2|1086.2|1091.5|1086.5|1091|1086|10
1636556800000|2021-11-10 15:06:40|1091.1|1086.1|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|4
1636556810000|2021-11-10 15:06:50|1090.8|1085.8|1091|1086|1091.1|1086.1|1090.8|1085.8|7
1636556820000|2021-11-10 15:07:00|1091.1|1086.1|1090.8|1085.8|1091.1|1086.1|1090.8|1085.8|9
1636556830000|2021-11-10 15:07:10|1090.9|1085.9|1091.1|1086.1|1091.1|1086.1|1090.7|1085.7|11
1636556840000|2021-11-10 15:07:20|1091.2|1086.2|1090|1085|1091.2|1086.2|1089.9|1084.9|12
1636556850000|2021-11-10 15:07:30|1090.1|1085.1|1090.3|1085.3|1090.3|1085.3|1090.1|1085.1|4
1636556860000|2021-11-10 15:07:40|1090.2|1085.2|1090.6|1085.6|1090.6|1085.6|1090.2|1085.2|5
1636556870000|2021-11-10 15:07:50|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1636556880000|2021-11-10 15:08:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.6|1085.6|8
1636556890000|2021-11-10 15:08:10|1090.8|1085.8|1091.6|1086.6|1091.6|1086.6|1090.8|1085.8|8
1636556900000|2021-11-10 15:08:20|1091.7|1086.7|1092.1|1087.1|1092.2|1087.2|1091.6|1086.6|17
1636556910000|2021-11-10 15:08:30|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092|1087|11
1636556920000|2021-11-10 15:08:40|1092|1087|1092.5|1087.5|1092.5|1087.5|1091.8|1086.8|10
1636556930000|2021-11-10 15:08:50|1092.2|1087.2|1092.2|1087.2|1092.5|1087.5|1092.1|1087.1|10
1636556940000|2021-11-10 15:09:00|1092.1|1087.1|1092.5|1087.5|1092.5|1087.5|1092.1|1087.1|6
1636556950000|2021-11-10 15:09:10|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|3
1636556960000|2021-11-10 15:09:20|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|4
1636556970000|2021-11-10 15:09:30|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|5
1636556980000|2021-11-10 15:09:40|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|3
1636556990000|2021-11-10 15:09:50|1092.4|1087.4|1092.7|1087.7|1092.7|1087.7|1092.4|1087.4|8
1636557000000|2021-11-10 15:10:00|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.3|1087.3|11
1636557010000|2021-11-10 15:10:10|1092.3|1087.3|1092.1|1087.1|1092.4|1087.4|1092.1|1087.1|7
1636557020000|2021-11-10 15:10:20|1091.7|1086.7|1091.3|1086.3|1091.7|1086.7|1091.2|1086.2|18
1636557030000|2021-11-10 15:10:30|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1090.6|1085.6|16
1636557040000|2021-11-10 15:10:40|1091|1086|1090.1|1085.1|1091|1086|1090.1|1085.1|10
1636557050000|2021-11-10 15:10:50|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.1|1085.1|11
1636557060000|2021-11-10 15:11:00|1090.7|1085.7|1091.2|1086.2|1091.6|1086.6|1090.7|1085.7|23
1636557070000|2021-11-10 15:11:10|1091.3|1086.3|1091.6|1086.6|1091.8|1086.8|1091.3|1086.3|25
1636557080000|2021-11-10 15:11:20|1091.5|1086.5|1091.4|1086.4|1091.8|1086.8|1091.3|1086.3|13
1636557090000|2021-11-10 15:11:30|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091|1086|5
1636557100000|2021-11-10 15:11:40|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1091|1086|15
1636557110000|2021-11-10 15:11:50|1091.2|1086.2|1091.4|1086.4|1091.5|1086.5|1091.1|1086.1|19
1636557120000|2021-11-10 15:12:00|1091.5|1086.5|1091.4|1086.4|1091.9|1086.9|1091.3|1086.3|27
1636557130000|2021-11-10 15:12:10|1091.5|1086.5|1091.8|1086.8|1091.8|1086.8|1091.3|1086.3|16
1636557140000|2021-11-10 15:12:20|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.3|1086.3|9
1636557150000|2021-11-10 15:12:30|1091.5|1086.5|1091.3|1086.3|1091.5|1086.5|1091.3|1086.3|17
1636557160000|2021-11-10 15:12:40|1091|1086|1091|1086|1091.1|1086.1|1090.7|1085.7|9
1636557170000|2021-11-10 15:12:50|1090.7|1085.7|1091.1|1086.1|1091.2|1086.2|1090.7|1085.7|10
1636557180000|2021-11-10 15:13:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636557190000|2021-11-10 15:13:10|1091.2|1086.2|1091.4|1086.4|1091.4|1086.4|1091.2|1086.2|7
1636557200000|2021-11-10 15:13:20|1091.3|1086.3|1091.9|1086.9|1092|1087|1091.3|1086.3|22
1636557210000|2021-11-10 15:13:30|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|5
1636557220000|2021-11-10 15:13:40|1092.2|1087.2|1092.4|1087.4|1092.5|1087.5|1092.2|1087.2|7
1636557230000|2021-11-10 15:13:50|1092.3|1087.3|1092.1|1087.1|1092.5|1087.5|1091.9|1086.9|9
1636557240000|2021-11-10 15:14:00|1092|1087|1091.8|1086.8|1092|1087|1091.5|1086.5|14
1636557250000|2021-11-10 15:14:10|1091.1|1086.1|1091.2|1086.2|1091.3|1086.3|1091|1086|14
1636557260000|2021-11-10 15:14:20|1091.3|1086.3|1090.9|1085.9|1091.3|1086.3|1090.5|1085.5|22
1636557270000|2021-11-10 15:14:30|1091|1086|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|19
1636557280000|2021-11-10 15:14:40|1091|1086|1091.1|1086.1|1091.1|1086.1|1090.8|1085.8|14
1636557290000|2021-11-10 15:14:50|1091.2|1086.2|1091|1086|1091.2|1086.2|1090.9|1085.9|6
1636557300000|2021-11-10 15:15:00|1090.7|1085.7|1091.7|1086.7|1091.8|1086.8|1090.7|1085.7|8
1636557310000|2021-11-10 15:15:10|1091.8|1086.8|1092.1|1087.1|1092.2|1087.2|1091.8|1086.8|12
1636557320000|2021-11-10 15:15:20|1092.2|1087.2|1092.3|1087.3|1092.4|1087.4|1092|1087|15
1636557330000|2021-11-10 15:15:30|1092.6|1087.6|1093|1088|1093|1088|1092.6|1087.6|7
1636557340000|2021-11-10 15:15:40|1092.9|1087.9|1092.5|1087.5|1092.9|1087.9|1092.4|1087.4|12
1636557350000|2021-11-10 15:15:50|1092.4|1087.4|1092.5|1087.5|1092.7|1087.7|1092.3|1087.3|17
1636557360000|2021-11-10 15:16:00|1092.4|1087.4|1092.9|1087.9|1093|1088|1092.4|1087.4|9
1636557370000|2021-11-10 15:16:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636557380000|2021-11-10 15:16:20|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.4|1087.4|5
1636557390000|2021-11-10 15:16:30|1092.6|1087.6|1092.8|1087.8|1092.9|1087.9|1092.5|1087.5|15
1636557400000|2021-11-10 15:16:40|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.4|1087.4|12
1636557410000|2021-11-10 15:16:50|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.5|1087.5|7
1636557420000|2021-11-10 15:17:00|1092.5|1087.5|1092.8|1087.8|1092.8|1087.8|1092.5|1087.5|14
1636557430000|2021-11-10 15:17:10|1092.9|1087.9|1092.8|1087.8|1093|1088|1092.7|1087.7|21
1636557440000|2021-11-10 15:17:20|1093|1088|1093|1088|1093.1|1088.1|1092.8|1087.8|12
1636557450000|2021-11-10 15:17:30|1092.9|1087.9|1092.8|1087.8|1093.1|1088.1|1092.8|1087.8|10
1636557460000|2021-11-10 15:17:40|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.6|1087.6|19
1636557470000|2021-11-10 15:17:50|1092.8|1087.8|1092.2|1087.2|1092.9|1087.9|1092|1087|8
1636557480000|2021-11-10 15:18:00|1092.3|1087.3|1093|1088|1093.1|1088.1|1092.3|1087.3|14
1636557490000|2021-11-10 15:18:10|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.8|1087.8|12
1636557500000|2021-11-10 15:18:20|1093|1088|1092.6|1087.6|1093|1088|1092.1|1087.1|25
1636557510000|2021-11-10 15:18:30|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.6|1087.6|12
1636557520000|2021-11-10 15:18:40|1092.8|1087.8|1093|1088|1093|1088|1092.8|1087.8|9
1636557530000|2021-11-10 15:18:50|1092.9|1087.9|1093.3|1088.3|1093.3|1088.3|1092.8|1087.8|11
1636557540000|2021-11-10 15:19:00|1093.2|1088.2|1093.6|1088.6|1093.9|1088.9|1093.2|1088.2|13
1636557550000|2021-11-10 15:19:10|1093.5|1088.5|1093.8|1088.8|1093.8|1088.8|1093.3|1088.3|7
1636557560000|2021-11-10 15:19:20|1093.9|1088.9|1093.7|1088.7|1093.9|1088.9|1093.2|1088.2|14
1636557570000|2021-11-10 15:19:30|1093.6|1088.6|1093.2|1088.2|1093.6|1088.6|1092.8|1087.8|15
1636557580000|2021-11-10 15:19:40|1093.3|1088.3|1093.4|1088.4|1093.5|1088.5|1093.3|1088.3|6
1636557590000|2021-11-10 15:19:50|1093.3|1088.3|1093.4|1088.4|1093.5|1088.5|1093|1088|11
1636557600000|2021-11-10 15:20:00|1093.5|1088.5|1094|1089|1094|1089|1093.4|1088.4|14
1636557610000|2021-11-10 15:20:10|1093.8|1088.8|1094|1089|1094|1089|1093.8|1088.8|3
1636557620000|2021-11-10 15:20:20|1093.8|1088.8|1093.9|1088.9|1094.1|1089.1|1093.7|1088.7|15
1636557630000|2021-11-10 15:20:30|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|6
1636557640000|2021-11-10 15:20:40|1093.8|1088.8|1093|1088|1093.8|1088.8|1093|1088|12
1636557650000|2021-11-10 15:20:50|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|4
1636557660000|2021-11-10 15:21:00|1093.3|1088.3|1093.1|1088.1|1093.3|1088.3|1092.9|1087.9|5
1636557670000|2021-11-10 15:21:10|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.7|1087.7|21
1636557680000|2021-11-10 15:21:20|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.7|1087.7|13
1636557690000|2021-11-10 15:21:30|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.6|1087.6|7
1636557700000|2021-11-10 15:21:40|1093|1088|1092.7|1087.7|1093.1|1088.1|1092.7|1087.7|7
1636557710000|2021-11-10 15:21:50|1092.8|1087.8|1092.6|1087.6|1092.8|1087.8|1092.6|1087.6|5
1636557720000|2021-11-10 15:22:00|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.1|1087.1|15
1636557730000|2021-11-10 15:22:10|1092.4|1087.4|1091.9|1086.9|1092.4|1087.4|1091.9|1086.9|11
1636557740000|2021-11-10 15:22:20|1091.8|1086.8|1091.3|1086.3|1091.8|1086.8|1091.3|1086.3|15
1636557750000|2021-11-10 15:22:30|1091.4|1086.4|1090.9|1085.9|1091.5|1086.5|1090.9|1085.9|12
1636557760000|2021-11-10 15:22:40|1090.7|1085.7|1091.1|1086.1|1091.1|1086.1|1090.4|1085.4|15
1636557770000|2021-11-10 15:22:50|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|4
1636557780000|2021-11-10 15:23:00|1091.3|1086.3|1090.9|1085.9|1091.3|1086.3|1090.9|1085.9|5
1636557790000|2021-11-10 15:23:10|1091|1086|1091.6|1086.6|1091.7|1086.7|1091|1086|18
1636557800000|2021-11-10 15:23:20|1091.5|1086.5|1090.7|1085.7|1091.6|1086.6|1090.6|1085.6|18
1636557810000|2021-11-10 15:23:30|1090.6|1085.6|1089.9|1084.9|1090.6|1085.6|1089.8|1084.8|22
1636557820000|2021-11-10 15:23:40|1090|1085|1089.9|1084.9|1090.3|1085.3|1089.8|1084.8|10
1636557830000|2021-11-10 15:23:50|1090|1085|1090.4|1085.4|1090.4|1085.4|1089.9|1084.9|10
1636557840000|2021-11-10 15:24:00|1090.3|1085.3|1090.7|1085.7|1090.7|1085.7|1090.2|1085.2|11
1636557850000|2021-11-10 15:24:10|1090.6|1085.6|1090.1|1085.1|1090.8|1085.8|1090.1|1085.1|15
1636557860000|2021-11-10 15:24:20|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.1|1085.1|7
1636557870000|2021-11-10 15:24:30|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|6
1636557880000|2021-11-10 15:24:40|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|4
1636557890000|2021-11-10 15:24:50|1090.2|1085.2|1090.1|1085.1|1090.3|1085.3|1090.1|1085.1|11
1636557900000|2021-11-10 15:25:00|1090|1085|1089.4|1084.4|1090|1085|1089.3|1084.3|18
1636557910000|2021-11-10 15:25:10|1089.5|1084.5|1089.4|1084.4|1089.6|1084.6|1089.2|1084.2|6
1636557920000|2021-11-10 15:25:20|1089.5|1084.5|1090|1085|1090|1085|1089.5|1084.5|17
1636557930000|2021-11-10 15:25:30|1090.3|1085.3|1090.8|1085.8|1090.9|1085.9|1090.3|1085.3|12
1636557940000|2021-11-10 15:25:40|1090.9|1085.9|1091.2|1086.2|1091.2|1086.2|1090.9|1085.9|14
1636557950000|2021-11-10 15:25:50|1091.3|1086.3|1091.7|1086.7|1091.7|1086.7|1091.3|1086.3|26
1636557960000|2021-11-10 15:26:00|1091.8|1086.8|1092.3|1087.3|1092.4|1087.4|1091.8|1086.8|17
1636557970000|2021-11-10 15:26:10|1092.4|1087.4|1091.9|1086.9|1092.4|1087.4|1091.8|1086.8|8
1636557980000|2021-11-10 15:26:20|1091.6|1086.6|1092|1087|1092.1|1087.1|1091.5|1086.5|13
1636557990000|2021-11-10 15:26:30|1092.1|1087.1|1091.6|1086.6|1092.1|1087.1|1091.6|1086.6|12
1636558000000|2021-11-10 15:26:40|1091.5|1086.5|1091.2|1086.2|1091.6|1086.6|1091|1086|9
1636558010000|2021-11-10 15:26:50|1091.3|1086.3|1091.1|1086.1|1091.4|1086.4|1091|1086|10
1636558020000|2021-11-10 15:27:00|1091.2|1086.2|1091.7|1086.7|1091.7|1086.7|1090.8|1085.8|15
1636558030000|2021-11-10 15:27:10|1091.2|1086.2|1091.3|1086.3|1091.5|1086.5|1091.2|1086.2|27
1636558040000|2021-11-10 15:27:20|1091.4|1086.4|1091.2|1086.2|1091.5|1086.5|1091.2|1086.2|20
1636558050000|2021-11-10 15:27:30|1091.4|1086.4|1091.8|1086.8|1091.8|1086.8|1091.4|1086.4|15
1636558060000|2021-11-10 15:27:40|1091.9|1086.9|1091.9|1086.9|1092.2|1087.2|1091.6|1086.6|15
1636558070000|2021-11-10 15:27:50|1091.8|1086.8|1091.5|1086.5|1091.9|1086.9|1091.5|1086.5|11
1636558080000|2021-11-10 15:28:00|1091.4|1086.4|1091.5|1086.5|1091.6|1086.6|1091.4|1086.4|4
1636558090000|2021-11-10 15:28:10|1091.6|1086.6|1091.3|1086.3|1091.6|1086.6|1091.1|1086.1|9
1636558100000|2021-11-10 15:28:20|1091.4|1086.4|1091.6|1086.6|1091.6|1086.6|1091.4|1086.4|9
1636558110000|2021-11-10 15:28:30|1091.5|1086.5|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|10
1636558120000|2021-11-10 15:28:40|1091.6|1086.6|1092|1087|1092|1087|1091.6|1086.6|7
1636558130000|2021-11-10 15:28:50|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|5
1636558140000|2021-11-10 15:29:00|1092.2|1087.2|1092|1087|1092.2|1087.2|1091.9|1086.9|13
1636558150000|2021-11-10 15:29:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|23
1636558160000|2021-11-10 15:29:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092|1087|15
1636558170000|2021-11-10 15:29:30|1091.9|1086.9|1091.5|1086.5|1091.9|1086.9|1091.4|1086.4|12
1636558180000|2021-11-10 15:29:40|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.6|1086.6|9
1636558190000|2021-11-10 15:29:50|1091.7|1086.7|1092.2|1087.2|1092.4|1087.4|1091.7|1086.7|21
1636558200000|2021-11-10 15:30:00|1092.1|1087.1|1092.6|1087.6|1092.7|1087.7|1092.1|1087.1|8
1636558210000|2021-11-10 15:30:10|1092.4|1087.4|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|11
1636558220000|2021-11-10 15:30:20|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.3|1087.3|8
1636558230000|2021-11-10 15:30:30|1092.3|1087.3|1093|1088|1093.1|1088.1|1092.3|1087.3|19
1636558240000|2021-11-10 15:30:40|1092.9|1087.9|1093|1088|1093.1|1088.1|1092.9|1087.9|5
1636558250000|2021-11-10 15:30:50|1093.1|1088.1|1093.1|1088.1|1093.5|1088.5|1093|1088|10
1636558260000|2021-11-10 15:31:00|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1092.9|1087.9|14
1636558270000|2021-11-10 15:31:10|1093.2|1088.2|1092.9|1087.9|1093.2|1088.2|1092.8|1087.8|9
1636558280000|2021-11-10 15:31:20|1093|1088|1093.4|1088.4|1093.4|1088.4|1092.9|1087.9|9
1636558290000|2021-11-10 15:31:30|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.2|1088.2|14
1636558300000|2021-11-10 15:31:40|1093.4|1088.4|1094.1|1089.1|1094.1|1089.1|1093.4|1088.4|8
1636558310000|2021-11-10 15:31:50|1094.3|1089.3|1094.1|1089.1|1094.4|1089.4|1094.1|1089.1|9
1636558320000|2021-11-10 15:32:00|1094|1089|1094|1089|1094.2|1089.2|1093.9|1088.9|7
1636558330000|2021-11-10 15:32:10|1093.9|1088.9|1093.7|1088.7|1093.9|1088.9|1093.6|1088.6|13
1636558340000|2021-11-10 15:32:20|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|4
1636558350000|2021-11-10 15:32:30|1093.5|1088.5|1092.6|1087.6|1093.5|1088.5|1092.5|1087.5|21
1636558360000|2021-11-10 15:32:40|1092.7|1087.7|1092.4|1087.4|1092.9|1087.9|1092.4|1087.4|8
1636558370000|2021-11-10 15:32:50|1092.7|1087.7|1092.7|1087.7|1092.9|1087.9|1092.6|1087.6|14
1636558380000|2021-11-10 15:33:00|1092.8|1087.8|1093.1|1088.1|1093.1|1088.1|1092.6|1087.6|15
1636558390000|2021-11-10 15:33:10|1093.2|1088.2|1092.7|1087.7|1093.4|1088.4|1092.2|1087.2|21
1636558400000|2021-11-10 15:33:20|1092.8|1087.8|1093.2|1088.2|1093.3|1088.3|1092.6|1087.6|13
1636558410000|2021-11-10 15:33:30|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.2|1088.2|13
1636558420000|2021-11-10 15:33:40|1093.6|1088.6|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|4
1636558450000|2021-11-10 15:34:10|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|2
1636558460000|2021-11-10 15:34:20|1094.2|1089.2|1094.7|1089.7|1094.7|1089.7|1094.2|1089.2|5
1636558470000|2021-11-10 15:34:30|1094.8|1089.8|1095|1090|1095|1090|1094.8|1089.8|2
1636558480000|2021-11-10 15:34:40|1094.7|1089.7|1094.8|1089.8|1094.9|1089.9|1094.7|1089.7|6
1636558490000|2021-11-10 15:34:50|1094.7|1089.7|1094.2|1089.2|1094.8|1089.8|1094.2|1089.2|7
1636558500000|2021-11-10 15:35:00|1094.3|1089.3|1094.2|1089.2|1094.7|1089.7|1094.1|1089.1|19
1636558510000|2021-11-10 15:35:10|1094|1089|1093.7|1088.7|1094|1089|1093.4|1088.4|16
1636558520000|2021-11-10 15:35:20|1093.8|1088.8|1094|1089|1094|1089|1093.8|1088.8|4
1636558530000|2021-11-10 15:35:30|1094.1|1089.1|1094|1089|1094.1|1089.1|1093.9|1088.9|4
1636558540000|2021-11-10 15:35:40|1093.8|1088.8|1094|1089|1094.1|1089.1|1093.8|1088.8|24
1636558550000|2021-11-10 15:35:50|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|3
1636558560000|2021-11-10 15:36:00|1094.2|1089.2|1093.9|1088.9|1094.2|1089.2|1093.8|1088.8|7
1636558570000|2021-11-10 15:36:10|1094|1089|1094.1|1089.1|1094.1|1089.1|1093.9|1088.9|8
1636558580000|2021-11-10 15:36:20|1094|1089|1094.1|1089.1|1094.1|1089.1|1093.9|1088.9|3
1636558590000|2021-11-10 15:36:30|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636558600000|2021-11-10 15:36:40|1094|1089|1094.2|1089.2|1094.2|1089.2|1094|1089|3
1636558610000|2021-11-10 15:36:50|1094|1089|1094.1|1089.1|1094.2|1089.2|1093.9|1088.9|4
1636558620000|2021-11-10 15:37:00|1094|1089|1094.8|1089.8|1094.8|1089.8|1094|1089|13
1636558630000|2021-11-10 15:37:10|1094.2|1089.2|1093.9|1088.9|1094.2|1089.2|1093.7|1088.7|4
1636558640000|2021-11-10 15:37:20|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.2|1088.2|11
1636558650000|2021-11-10 15:37:30|1093.8|1088.8|1093.6|1088.6|1093.8|1088.8|1093.6|1088.6|6
1636558660000|2021-11-10 15:37:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|5
1636558670000|2021-11-10 15:37:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636558680000|2021-11-10 15:38:00|1093.7|1088.7|1094.2|1089.2|1094.2|1089.2|1093.5|1088.5|12
1636558690000|2021-11-10 15:38:10|1094.1|1089.1|1093.7|1088.7|1094.2|1089.2|1093.6|1088.6|11
1636558700000|2021-11-10 15:38:20|1093.6|1088.6|1093.3|1088.3|1093.7|1088.7|1093.3|1088.3|7
1636558710000|2021-11-10 15:38:30|1093.2|1088.2|1093.9|1088.9|1093.9|1088.9|1092.9|1087.9|14
1636558720000|2021-11-10 15:38:40|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.6|1088.6|9
1636558740000|2021-11-10 15:39:00|1093.6|1088.6|1093.9|1088.9|1093.9|1088.9|1093.6|1088.6|6
1636558750000|2021-11-10 15:39:10|1093.8|1088.8|1094|1089|1094|1089|1093.8|1088.8|5
1636558760000|2021-11-10 15:39:20|1094.1|1089.1|1094.4|1089.4|1094.4|1089.4|1094.1|1089.1|6
1636558770000|2021-11-10 15:39:30|1094.2|1089.2|1094|1089|1094.2|1089.2|1093.9|1088.9|13
1636558780000|2021-11-10 15:39:40|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636558790000|2021-11-10 15:39:50|1093.9|1088.9|1094.2|1089.2|1094.2|1089.2|1093.9|1088.9|7
1636558800000|2021-11-10 15:40:00|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1636558810000|2021-11-10 15:40:10|1094.3|1089.3|1094.7|1089.7|1094.7|1089.7|1094.3|1089.3|4
1636558820000|2021-11-10 15:40:20|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1636558830000|2021-11-10 15:40:30|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|2
1636558840000|2021-11-10 15:40:40|1094.3|1089.3|1095|1090|1095.1|1090.1|1094.3|1089.3|11
1636558850000|2021-11-10 15:40:50|1094.8|1089.8|1094.8|1089.8|1094.9|1089.9|1094.7|1089.7|13
1636558860000|2021-11-10 15:41:00|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1093.2|1088.2|23
1636558870000|2021-11-10 15:41:10|1094.6|1089.6|1093.9|1088.9|1094.7|1089.7|1093.8|1088.8|14
1636558880000|2021-11-10 15:41:20|1093.8|1088.8|1093.9|1088.9|1094.1|1089.1|1093.8|1088.8|7
1636558890000|2021-11-10 15:41:30|1093.7|1088.7|1093.1|1088.1|1093.7|1088.7|1093.1|1088.1|5
1636558900000|2021-11-10 15:41:40|1093|1088|1092.8|1087.8|1093|1088|1092.4|1087.4|9
1636558910000|2021-11-10 15:41:50|1092.7|1087.7|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|5
1636558920000|2021-11-10 15:42:00|1092.6|1087.6|1092.2|1087.2|1092.7|1087.7|1092.2|1087.2|13
1636558930000|2021-11-10 15:42:10|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|11
1636558940000|2021-11-10 15:42:20|1092.3|1087.3|1093|1088|1093|1088|1092.3|1087.3|20
1636558950000|2021-11-10 15:42:30|1092.9|1087.9|1092.9|1087.9|1093.1|1088.1|1092.9|1087.9|11
1636558960000|2021-11-10 15:42:40|1093|1088|1093.7|1088.7|1093.7|1088.7|1093|1088|21
1636558970000|2021-11-10 15:42:50|1094|1089|1094.4|1089.4|1094.4|1089.4|1094|1089|6
1636558980000|2021-11-10 15:43:00|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|4
1636558990000|2021-11-10 15:43:10|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|2
1636559000000|2021-11-10 15:43:20|1094.9|1089.9|1094.9|1089.9|1095|1090|1094.9|1089.9|11
1636559010000|2021-11-10 15:43:30|1094.8|1089.8|1095.1|1090.1|1095.1|1090.1|1094.7|1089.7|5
1636559020000|2021-11-10 15:43:40|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.1|1090.1|10
1636559030000|2021-11-10 15:43:50|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636559040000|2021-11-10 15:44:00|1095.3|1090.3|1094.6|1089.6|1095.3|1090.3|1094.6|1089.6|8
1636559050000|2021-11-10 15:44:10|1094.7|1089.7|1094.3|1089.3|1094.7|1089.7|1094.1|1089.1|12
1636559060000|2021-11-10 15:44:20|1094.4|1089.4|1094.3|1089.3|1094.6|1089.6|1094.3|1089.3|10
1636559070000|2021-11-10 15:44:30|1094.4|1089.4|1094.5|1089.5|1094.6|1089.6|1094.4|1089.4|8
1636559080000|2021-11-10 15:44:40|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|5
1636559090000|2021-11-10 15:44:50|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1093.8|1088.8|10
1636559100000|2021-11-10 15:45:00|1094.3|1089.3|1094.4|1089.4|1094.6|1089.6|1094.2|1089.2|15
1636559110000|2021-11-10 15:45:10|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.4|1089.4|5
1636559120000|2021-11-10 15:45:20|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1636559130000|2021-11-10 15:45:30|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.4|1089.4|4
1636559140000|2021-11-10 15:45:40|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|2
1636559150000|2021-11-10 15:45:50|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|5
1636559160000|2021-11-10 15:46:00|1094.8|1089.8|1094.7|1089.7|1094.9|1089.9|1094.7|1089.7|6
1636559170000|2021-11-10 15:46:10|1094.8|1089.8|1094.4|1089.4|1094.8|1089.8|1094.4|1089.4|4
1636559180000|2021-11-10 15:46:20|1094.2|1089.2|1094.5|1089.5|1094.5|1089.5|1094.1|1089.1|9
1636559200000|2021-11-10 15:46:40|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|15
1636559220000|2021-11-10 15:47:00|1094.6|1089.6|1094.9|1089.9|1094.9|1089.9|1094.6|1089.6|6
1636559230000|2021-11-10 15:47:10|1094.8|1089.8|1095|1090|1095.1|1090.1|1094.8|1089.8|6
1636559240000|2021-11-10 15:47:20|1094.9|1089.9|1094.6|1089.6|1095|1090|1094.6|1089.6|7
1636559250000|2021-11-10 15:47:30|1094.5|1089.5|1094.1|1089.1|1094.5|1089.5|1093.8|1088.8|6
1636559260000|2021-11-10 15:47:40|1094|1089|1093.8|1088.8|1094|1089|1093.8|1088.8|5
1636559270000|2021-11-10 15:47:50|1093.7|1088.7|1093.3|1088.3|1093.7|1088.7|1093.2|1088.2|6
1636559280000|2021-11-10 15:48:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636559290000|2021-11-10 15:48:10|1093.3|1088.3|1093|1088|1093.3|1088.3|1093|1088|3
1636559310000|2021-11-10 15:48:30|1093.1|1088.1|1092.9|1087.9|1093.2|1088.2|1092.9|1087.9|4
1636559320000|2021-11-10 15:48:40|1092.8|1087.8|1092.3|1087.3|1092.8|1087.8|1092.1|1087.1|6
1636559330000|2021-11-10 15:48:50|1092.4|1087.4|1093.2|1088.2|1093.2|1088.2|1092.4|1087.4|7
1636559340000|2021-11-10 15:49:00|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1636559350000|2021-11-10 15:49:10|1093.3|1088.3|1092.4|1087.4|1093.3|1088.3|1092.4|1087.4|13
1636559360000|2021-11-10 15:49:20|1092.6|1087.6|1092.1|1087.1|1092.8|1087.8|1092.1|1087.1|7
1636559370000|2021-11-10 15:49:30|1092|1087|1091.6|1086.6|1092|1087|1091.6|1086.6|8
1636559380000|2021-11-10 15:49:40|1091.7|1086.7|1092.2|1087.2|1092.2|1087.2|1091.7|1086.7|6
1636559390000|2021-11-10 15:49:50|1092.1|1087.1|1092.7|1087.7|1092.7|1087.7|1092.1|1087.1|7
1636559400000|2021-11-10 15:50:00|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.4|1087.4|16
1636559410000|2021-11-10 15:50:10|1092.8|1087.8|1092.9|1087.9|1093|1088|1092.8|1087.8|16
1636559420000|2021-11-10 15:50:20|1093|1088|1093.3|1088.3|1093.3|1088.3|1093|1088|8
1636559430000|2021-11-10 15:50:30|1093.4|1088.4|1093.9|1088.9|1093.9|1088.9|1093.2|1088.2|18
1636559440000|2021-11-10 15:50:40|1094|1089|1094.2|1089.2|1094.2|1089.2|1093.9|1088.9|13
1636559450000|2021-11-10 15:50:50|1094.3|1089.3|1094.3|1089.3|1094.4|1089.4|1094.3|1089.3|3
1636559460000|2021-11-10 15:51:00|1094|1089|1094|1089|1094.1|1089.1|1093.9|1088.9|13
1636559470000|2021-11-10 15:51:10|1094.1|1089.1|1094|1089|1094.5|1089.5|1094|1089|11
1636559480000|2021-11-10 15:51:20|1094.1|1089.1|1094.3|1089.3|1094.3|1089.3|1094.1|1089.1|3
1636559490000|2021-11-10 15:51:30|1094.4|1089.4|1094.7|1089.7|1094.7|1089.7|1094.4|1089.4|7
1636559500000|2021-11-10 15:51:40|1094.6|1089.6|1094.2|1089.2|1094.6|1089.6|1094.1|1089.1|11
1636559510000|2021-11-10 15:51:50|1094.3|1089.3|1094.5|1089.5|1094.5|1089.5|1094.3|1089.3|3
1636559520000|2021-11-10 15:52:00|1094.4|1089.4|1094|1089|1094.4|1089.4|1094|1089|7
1636559530000|2021-11-10 15:52:10|1094.1|1089.1|1093.8|1088.8|1094.1|1089.1|1093.6|1088.6|17
1636559540000|2021-11-10 15:52:20|1093.9|1088.9|1094|1089|1094.1|1089.1|1093.7|1088.7|18
1636559550000|2021-11-10 15:52:30|1094.1|1089.1|1094.3|1089.3|1094.5|1089.5|1094|1089|7
1636559560000|2021-11-10 15:52:40|1094.4|1089.4|1094.3|1089.3|1094.4|1089.4|1094.3|1089.3|6
1636559570000|2021-11-10 15:52:50|1094.1|1089.1|1093.9|1088.9|1094.2|1089.2|1093.9|1088.9|6
1636559580000|2021-11-10 15:53:00|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.4|1088.4|7
1636559590000|2021-11-10 15:53:10|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.7|1088.7|19
1636559600000|2021-11-10 15:53:20|1093.9|1088.9|1094.4|1089.4|1094.4|1089.4|1093.8|1088.8|9
1636559610000|2021-11-10 15:53:30|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|2
1636559620000|2021-11-10 15:53:40|1094.3|1089.3|1094.1|1089.1|1094.4|1089.4|1094|1089|14
1636559630000|2021-11-10 15:53:50|1094|1089|1093.1|1088.1|1094|1089|1093|1088|12
1636559640000|2021-11-10 15:54:00|1093|1088|1092.3|1087.3|1093.1|1088.1|1092.2|1087.2|15
1636559650000|2021-11-10 15:54:10|1092.4|1087.4|1092.6|1087.6|1092.8|1087.8|1092.3|1087.3|17
1636559660000|2021-11-10 15:54:20|1092.5|1087.5|1092.4|1087.4|1092.6|1087.6|1092.3|1087.3|13
1636559670000|2021-11-10 15:54:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|5
1636559680000|2021-11-10 15:54:40|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.3|1087.3|6
1636559700000|2021-11-10 15:55:00|1092.6|1087.6|1093.5|1088.5|1093.5|1088.5|1092.6|1087.6|9
1636559710000|2021-11-10 15:55:10|1093.6|1088.6|1093.4|1088.4|1093.6|1088.6|1093.3|1088.3|6
1636559720000|2021-11-10 15:55:20|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|10
1636559740000|2021-11-10 15:55:40|1093.7|1088.7|1094.2|1089.2|1094.2|1089.2|1093.7|1088.7|6
1636559750000|2021-11-10 15:55:50|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|3
1636559760000|2021-11-10 15:56:00|1093.9|1088.9|1093.2|1088.2|1093.9|1088.9|1093.2|1088.2|2
1636559770000|2021-11-10 15:56:10|1093.3|1088.3|1093.6|1088.6|1093.6|1088.6|1093.3|1088.3|4
1636559780000|2021-11-10 15:56:20|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|3
1636559790000|2021-11-10 15:56:30|1093.6|1088.6|1093.9|1088.9|1093.9|1088.9|1093.6|1088.6|7
1636559810000|2021-11-10 15:56:50|1094|1089|1093.9|1088.9|1094.2|1089.2|1093.9|1088.9|5
1636559820000|2021-11-10 15:57:00|1094.1|1089.1|1094.5|1089.5|1094.5|1089.5|1094.1|1089.1|9
1636559830000|2021-11-10 15:57:10|1094.6|1089.6|1094.4|1089.4|1094.6|1089.6|1094.4|1089.4|3
1636559840000|2021-11-10 15:57:20|1094.3|1089.3|1094.7|1089.7|1094.8|1089.8|1094.3|1089.3|16
1636559850000|2021-11-10 15:57:30|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1094.5|1089.5|9
1636559860000|2021-11-10 15:57:40|1094.8|1089.8|1094.6|1089.6|1094.9|1089.9|1094.6|1089.6|6
1636559870000|2021-11-10 15:57:50|1094.5|1089.5|1094.8|1089.8|1094.8|1089.8|1094.5|1089.5|5
1636559880000|2021-11-10 15:58:00|1094.7|1089.7|1094.5|1089.5|1094.9|1089.9|1094.5|1089.5|6
1636559890000|2021-11-10 15:58:10|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|5
1636559900000|2021-11-10 15:58:20|1094.7|1089.7|1094.9|1089.9|1094.9|1089.9|1094.7|1089.7|7
1636559910000|2021-11-10 15:58:30|1095|1090|1095.5|1090.5|1095.5|1090.5|1095|1090|9
1636559920000|2021-11-10 15:58:40|1095.4|1090.4|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|5
1636559930000|2021-11-10 15:58:50|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|3
1636559940000|2021-11-10 15:59:00|1094.9|1089.9|1095.1|1090.1|1095.1|1090.1|1094.9|1089.9|9
1636559950000|2021-11-10 15:59:10|1095|1090|1095|1090|1095.1|1090.1|1094.9|1089.9|9
1636559960000|2021-11-10 15:59:20|1095.1|1090.1|1094.9|1089.9|1095.1|1090.1|1094.9|1089.9|3
1636559970000|2021-11-10 15:59:30|1094.8|1089.8|1094.4|1089.4|1094.8|1089.8|1094.3|1089.3|5
1636559980000|2021-11-10 15:59:40|1094.3|1089.3|1093.8|1088.8|1094.4|1089.4|1093.6|1088.6|16
1636559990000|2021-11-10 15:59:50|1093.9|1088.9|1094.3|1089.3|1094.3|1089.3|1093.8|1088.8|8
1636560000000|2021-11-10 16:00:00|1094.4|1089.4|1094.9|1089.9|1095|1090|1094.4|1089.4|8
1636560010000|2021-11-10 16:00:10|1095|1090|1095|1090|1095|1090|1094.9|1089.9|11
1636560020000|2021-11-10 16:00:20|1094.9|1089.9|1095.4|1090.4|1095.4|1090.4|1094.9|1089.9|6
1636560030000|2021-11-10 16:00:30|1095.5|1090.5|1095.3|1090.3|1095.5|1090.5|1095.3|1090.3|6
1636560040000|2021-11-10 16:00:40|1095.4|1090.4|1095.2|1090.2|1095.4|1090.4|1095.2|1090.2|3
1636560050000|2021-11-10 16:00:50|1095.3|1090.3|1095.6|1090.6|1095.6|1090.6|1095.3|1090.3|3
1636560060000|2021-11-10 16:01:00|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.4|1090.4|5
1636560070000|2021-11-10 16:01:10|1095.7|1090.7|1095.4|1090.4|1095.9|1090.9|1095.4|1090.4|8
1636560080000|2021-11-10 16:01:20|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.5|1090.5|14
1636560090000|2021-11-10 16:01:30|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|3
1636560100000|2021-11-10 16:01:40|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.5|1090.5|10
1636560110000|2021-11-10 16:01:50|1096|1091|1096.2|1091.2|1096.2|1091.2|1095.9|1090.9|7
1636560120000|2021-11-10 16:02:00|1096|1091|1096.2|1091.2|1096.2|1091.2|1095.9|1090.9|9
1636560130000|2021-11-10 16:02:10|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|2
1636560140000|2021-11-10 16:02:20|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|3
1636560150000|2021-11-10 16:02:30|1095.8|1090.8|1095.9|1090.9|1096.1|1091.1|1095.7|1090.7|10
1636560160000|2021-11-10 16:02:40|1095.8|1090.8|1095.7|1090.7|1095.9|1090.9|1095.6|1090.6|8
1636560170000|2021-11-10 16:02:50|1095.8|1090.8|1096.1|1091.1|1096.2|1091.2|1095.8|1090.8|12
1636560180000|2021-11-10 16:03:00|1096|1091|1096.1|1091.1|1096.1|1091.1|1095.9|1090.9|4
1636560190000|2021-11-10 16:03:10|1096|1091|1096.1|1091.1|1096.1|1091.1|1096|1091|4
1636560200000|2021-11-10 16:03:20|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1
1636560210000|2021-11-10 16:03:30|1096.1|1091.1|1096|1091|1096.1|1091.1|1096|1091|2
1636560220000|2021-11-10 16:03:40|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1096|1091|6
1636560230000|2021-11-10 16:03:50|1096.1|1091.1|1096.3|1091.3|1096.3|1091.3|1096.1|1091.1|3
1636560240000|2021-11-10 16:04:00|1096.2|1091.2|1096.2|1091.2|1096.3|1091.3|1096.2|1091.2|5
1636560250000|2021-11-10 16:04:10|1096.3|1091.3|1096.2|1091.2|1096.3|1091.3|1096.2|1091.2|2
1636560260000|2021-11-10 16:04:20|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1096.1|1091.1|2
1636560270000|2021-11-10 16:04:30|1096.3|1091.3|1096.3|1091.3|1096.4|1091.4|1096.2|1091.2|9
1636560280000|2021-11-10 16:04:40|1096.4|1091.4|1096.6|1091.6|1096.6|1091.6|1096.3|1091.3|12
1636560290000|2021-11-10 16:04:50|1096.7|1091.7|1096.3|1091.3|1096.7|1091.7|1096.3|1091.3|5
1636560300000|2021-11-10 16:05:00|1096.4|1091.4|1096.5|1091.5|1096.5|1091.5|1096.3|1091.3|18
1636560310000|2021-11-10 16:05:10|1096.4|1091.4|1096.4|1091.4|1096.5|1091.5|1096.4|1091.4|9
1636560320000|2021-11-10 16:05:20|1096.5|1091.5|1095.9|1090.9|1096.5|1091.5|1095.7|1090.7|8
1636560330000|2021-11-10 16:05:30|1096|1091|1096.5|1091.5|1096.5|1091.5|1095.9|1090.9|9
1636560340000|2021-11-10 16:05:40|1096.6|1091.6|1096|1091|1096.6|1091.6|1095.5|1090.5|29
1636560350000|2021-11-10 16:05:50|1096.1|1091.1|1095.9|1090.9|1096.1|1091.1|1095.9|1090.9|15
1636560360000|2021-11-10 16:06:00|1096|1091|1095.6|1090.6|1096|1091|1095.6|1090.6|13
1636560370000|2021-11-10 16:06:10|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|8
1636560380000|2021-11-10 16:06:20|1095.7|1090.7|1095.9|1090.9|1095.9|1090.9|1095.7|1090.7|3
1636560390000|2021-11-10 16:06:30|1096|1091|1096.2|1091.2|1096.3|1091.3|1096|1091|9
1636560400000|2021-11-10 16:06:40|1096.3|1091.3|1096.1|1091.1|1096.5|1091.5|1096.1|1091.1|14
1636560410000|2021-11-10 16:06:50|1096.2|1091.2|1095.8|1090.8|1096.2|1091.2|1095.4|1090.4|9
1636560420000|2021-11-10 16:07:00|1095.6|1090.6|1095.6|1090.6|1096|1091|1095.6|1090.6|7
1636560430000|2021-11-10 16:07:10|1095.7|1090.7|1095.9|1090.9|1095.9|1090.9|1095.6|1090.6|11
1636560440000|2021-11-10 16:07:20|1096|1091|1095.7|1090.7|1096|1091|1095.6|1090.6|3
1636560450000|2021-11-10 16:07:30|1095.4|1090.4|1095.7|1090.7|1095.7|1090.7|1095.4|1090.4|3
1636560460000|2021-11-10 16:07:40|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|9
1636560470000|2021-11-10 16:07:50|1095.7|1090.7|1095.6|1090.6|1095.8|1090.8|1095.6|1090.6|11
1636560480000|2021-11-10 16:08:00|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|10
1636560490000|2021-11-10 16:08:10|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1095.3|1090.3|6
1636560500000|2021-11-10 16:08:20|1095.5|1090.5|1095.2|1090.2|1095.6|1090.6|1095.2|1090.2|3
1636560510000|2021-11-10 16:08:30|1095.3|1090.3|1095.5|1090.5|1095.5|1090.5|1095.3|1090.3|2
1636560520000|2021-11-10 16:08:40|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1636560530000|2021-11-10 16:08:50|1095.3|1090.3|1095.5|1090.5|1095.5|1090.5|1095.3|1090.3|7
1636560540000|2021-11-10 16:09:00|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|3
1636560550000|2021-11-10 16:09:10|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|3
1636560560000|2021-11-10 16:09:20|1095|1090|1095|1090|1095.1|1090.1|1095|1090|7
1636560570000|2021-11-10 16:09:30|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|8
1636560580000|2021-11-10 16:09:40|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|2
1636560600000|2021-11-10 16:10:00|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.6|1089.6|4
1636560610000|2021-11-10 16:10:10|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|6
1636560620000|2021-11-10 16:10:20|1094.4|1089.4|1094.6|1089.6|1094.6|1089.6|1094.4|1089.4|3
1636560630000|2021-11-10 16:10:30|1094.8|1089.8|1094.9|1089.9|1094.9|1089.9|1094.7|1089.7|3
1636560640000|2021-11-10 16:10:40|1094.8|1089.8|1094.5|1089.5|1094.8|1089.8|1094.5|1089.5|3
1636560650000|2021-11-10 16:10:50|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|3
1636560660000|2021-11-10 16:11:00|1094.8|1089.8|1095.2|1090.2|1095.2|1090.2|1094.8|1089.8|5
1636560670000|2021-11-10 16:11:10|1095.3|1090.3|1095.4|1090.4|1095.4|1090.4|1095.3|1090.3|2
1636560680000|2021-11-10 16:11:20|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|2
1636560690000|2021-11-10 16:11:30|1095.5|1090.5|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|2
1636560700000|2021-11-10 16:11:40|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|2
1636560710000|2021-11-10 16:11:50|1096|1091|1096.2|1091.2|1096.2|1091.2|1096|1091|3
1636560720000|2021-11-10 16:12:00|1096.3|1091.3|1096.6|1091.6|1096.6|1091.6|1096.2|1091.2|7
1636560730000|2021-11-10 16:12:10|1096.7|1091.7|1096.6|1091.6|1096.7|1091.7|1096.4|1091.4|4
1636560740000|2021-11-10 16:12:20|1096.5|1091.5|1096.4|1091.4|1096.5|1091.5|1096.4|1091.4|2
1636560750000|2021-11-10 16:12:30|1096.5|1091.5|1095.9|1090.9|1096.5|1091.5|1095.9|1090.9|3
1636560760000|2021-11-10 16:12:40|1096|1091|1096|1091|1096|1091|1096|1091|1
1636560770000|2021-11-10 16:12:50|1095.9|1090.9|1096.1|1091.1|1096.1|1091.1|1095.9|1090.9|7
1636560780000|2021-11-10 16:13:00|1095.9|1090.9|1096.4|1091.4|1096.4|1091.4|1095.9|1090.9|4
1636560790000|2021-11-10 16:13:10|1096.3|1091.3|1096.4|1091.4|1096.6|1091.6|1096.3|1091.3|8
1636560800000|2021-11-10 16:13:20|1096.3|1091.3|1096.3|1091.3|1096.5|1091.5|1096.2|1091.2|12
1636560810000|2021-11-10 16:13:30|1096.4|1091.4|1096.2|1091.2|1096.5|1091.5|1096.2|1091.2|9
1636560820000|2021-11-10 16:13:40|1096.3|1091.3|1096.2|1091.2|1096.5|1091.5|1096.2|1091.2|9
1636560830000|2021-11-10 16:13:50|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1096|1091|4
1636560840000|2021-11-10 16:14:00|1096.1|1091.1|1096.4|1091.4|1096.5|1091.5|1096.1|1091.1|10
1636560850000|2021-11-10 16:14:10|1096.3|1091.3|1096.2|1091.2|1096.3|1091.3|1096|1091|4
1636560860000|2021-11-10 16:14:20|1096.1|1091.1|1095.6|1090.6|1096.1|1091.1|1095.5|1090.5|8
1636560870000|2021-11-10 16:14:30|1095.7|1090.7|1095.9|1090.9|1095.9|1090.9|1095.6|1090.6|7
1636560880000|2021-11-10 16:14:40|1095.8|1090.8|1095.4|1090.4|1095.9|1090.9|1095.4|1090.4|8
1636560900000|2021-11-10 16:15:00|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636560910000|2021-11-10 16:15:10|1095.1|1090.1|1095.7|1090.7|1095.7|1090.7|1095.1|1090.1|5
1636560920000|2021-11-10 16:15:20|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|11
1636560930000|2021-11-10 16:15:30|1095.7|1090.7|1095.4|1090.4|1095.8|1090.8|1095.1|1090.1|10
1636560940000|2021-11-10 16:15:40|1095.3|1090.3|1095.6|1090.6|1095.6|1090.6|1095.3|1090.3|5
1636560950000|2021-11-10 16:15:50|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|3
1636560960000|2021-11-10 16:16:00|1095.3|1090.3|1095.6|1090.6|1095.6|1090.6|1095.3|1090.3|4
1636560970000|2021-11-10 16:16:10|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|4
1636560980000|2021-11-10 16:16:20|1095.8|1090.8|1095.5|1090.5|1095.8|1090.8|1095.5|1090.5|9
1636560990000|2021-11-10 16:16:30|1095.3|1090.3|1095.7|1090.7|1095.7|1090.7|1095.2|1090.2|6
1636561000000|2021-11-10 16:16:40|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.5|1090.5|7
1636561020000|2021-11-10 16:17:00|1095.5|1090.5|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|2
1636561030000|2021-11-10 16:17:10|1095.7|1090.7|1095.5|1090.5|1095.7|1090.7|1095.5|1090.5|5
1636561040000|2021-11-10 16:17:20|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1636561050000|2021-11-10 16:17:30|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|6
1636561060000|2021-11-10 16:17:40|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636561070000|2021-11-10 16:17:50|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1095.3|1090.3|9
1636561080000|2021-11-10 16:18:00|1095.3|1090.3|1095.4|1090.4|1095.5|1090.5|1095.3|1090.3|5
1636561090000|2021-11-10 16:18:10|1095.5|1090.5|1095.1|1090.1|1095.5|1090.5|1094.8|1089.8|7
1636561100000|2021-11-10 16:18:20|1095|1090|1095|1090|1095|1090|1094.9|1089.9|7
1636561110000|2021-11-10 16:18:30|1095.1|1090.1|1095.1|1090.1|1095.3|1090.3|1095.1|1090.1|4
1636561130000|2021-11-10 16:18:50|1095|1090|1095|1090|1095.1|1090.1|1095|1090|3
1636561140000|2021-11-10 16:19:00|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095|1090|5
1636561150000|2021-11-10 16:19:10|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636561160000|2021-11-10 16:19:20|1095.3|1090.3|1095.4|1090.4|1095.5|1090.5|1095.2|1090.2|6
1636561170000|2021-11-10 16:19:30|1095.5|1090.5|1095.2|1090.2|1095.7|1090.7|1095.2|1090.2|9
1636561180000|2021-11-10 16:19:40|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636561190000|2021-11-10 16:19:50|1095.2|1090.2|1095.4|1090.4|1095.4|1090.4|1095.2|1090.2|7
1636561200000|2021-11-10 16:20:00|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|3
1636561210000|2021-11-10 16:20:10|1095.4|1090.4|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|4
1636561220000|2021-11-10 16:20:20|1095.1|1090.1|1094.8|1089.8|1095.1|1090.1|1094.8|1089.8|4
1636561230000|2021-11-10 16:20:30|1095|1090|1094.8|1089.8|1095|1090|1094.8|1089.8|9
1636561240000|2021-11-10 16:20:40|1094.9|1089.9|1094.7|1089.7|1094.9|1089.9|1094.7|1089.7|2
1636561250000|2021-11-10 16:20:50|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|8
1636561260000|2021-11-10 16:21:00|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094|1089|6
1636561270000|2021-11-10 16:21:10|1094|1089|1093.7|1088.7|1094.1|1089.1|1093.7|1088.7|5
1636561280000|2021-11-10 16:21:20|1093.5|1088.5|1094|1089|1094|1089|1093.5|1088.5|6
1636561290000|2021-11-10 16:21:30|1093.9|1088.9|1094.2|1089.2|1094.2|1089.2|1093.9|1088.9|3
1636561300000|2021-11-10 16:21:40|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1636561310000|2021-11-10 16:21:50|1094.1|1089.1|1094.3|1089.3|1094.3|1089.3|1094.1|1089.1|5
1636561320000|2021-11-10 16:22:00|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1636561340000|2021-11-10 16:22:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1636561360000|2021-11-10 16:22:40|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|2
1636561370000|2021-11-10 16:22:50|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636561410000|2021-11-10 16:23:30|1095|1090|1095.7|1090.7|1095.7|1090.7|1095|1090|3
1636561420000|2021-11-10 16:23:40|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.7|1090.7|3
1636561440000|2021-11-10 16:24:00|1096|1091|1096|1091|1096|1091|1096|1091|1
1636561450000|2021-11-10 16:24:10|1095.9|1090.9|1095.9|1090.9|1096|1091|1095.9|1090.9|3
1636561470000|2021-11-10 16:24:30|1096|1091|1096.1|1091.1|1096.1|1091.1|1096|1091|4
1636561480000|2021-11-10 16:24:40|1096|1091|1095.9|1090.9|1096|1091|1095.9|1090.9|8
1636561490000|2021-11-10 16:24:50|1096|1091|1096.1|1091.1|1096.2|1091.2|1096|1091|10
1636561500000|2021-11-10 16:25:00|1096|1091|1095.8|1090.8|1096.1|1091.1|1095.8|1090.8|18
1636561510000|2021-11-10 16:25:10|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.6|1090.6|7
1636561520000|2021-11-10 16:25:20|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|16
1636561530000|2021-11-10 16:25:30|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|4
1636561540000|2021-11-10 16:25:40|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636561560000|2021-11-10 16:26:00|1095.5|1090.5|1095.2|1090.2|1095.6|1090.6|1095.2|1090.2|7
1636561570000|2021-11-10 16:26:10|1095.3|1090.3|1095.1|1090.1|1095.3|1090.3|1095|1090|9
1636561580000|2021-11-10 16:26:20|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|10
1636561590000|2021-11-10 16:26:30|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|2
1636561600000|2021-11-10 16:26:40|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636561610000|2021-11-10 16:26:50|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|5
1636561620000|2021-11-10 16:27:00|1095.2|1090.2|1095|1090|1095.2|1090.2|1094.9|1089.9|7
1636561630000|2021-11-10 16:27:10|1094.9|1089.9|1094.8|1089.8|1095|1090|1094.7|1089.7|7
1636561640000|2021-11-10 16:27:20|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.5|1089.5|4
1636561650000|2021-11-10 16:27:30|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1636561670000|2021-11-10 16:27:50|1094.5|1089.5|1094.6|1089.6|1094.7|1089.7|1094.5|1089.5|6
1636561680000|2021-11-10 16:28:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|4
1636561690000|2021-11-10 16:28:10|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1636561700000|2021-11-10 16:28:20|1094.5|1089.5|1094.8|1089.8|1094.8|1089.8|1094.5|1089.5|4
1636561710000|2021-11-10 16:28:30|1094.9|1089.9|1094.7|1089.7|1094.9|1089.9|1094.7|1089.7|5
1636561720000|2021-11-10 16:28:40|1094.8|1089.8|1094.7|1089.7|1094.9|1089.9|1094.7|1089.7|6
1636561730000|2021-11-10 16:28:50|1094.8|1089.8|1094.4|1089.4|1094.8|1089.8|1094.3|1089.3|8
1636561740000|2021-11-10 16:29:00|1094.3|1089.3|1094.5|1089.5|1094.6|1089.6|1094.3|1089.3|5
1636561750000|2021-11-10 16:29:10|1094.6|1089.6|1094.3|1089.3|1094.6|1089.6|1094.1|1089.1|11
1636561760000|2021-11-10 16:29:20|1094.2|1089.2|1094.4|1089.4|1094.4|1089.4|1094.2|1089.2|3
1636561770000|2021-11-10 16:29:30|1094.3|1089.3|1094.3|1089.3|1094.4|1089.4|1094.3|1089.3|9
1636561780000|2021-11-10 16:29:40|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1636561790000|2021-11-10 16:29:50|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.3|1089.3|7
1636561800000|2021-11-10 16:30:00|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|4
1636561830000|2021-11-10 16:30:30|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|3
1636561840000|2021-11-10 16:30:40|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.2|1089.2|4
1636561850000|2021-11-10 16:30:50|1094.3|1089.3|1093.6|1088.6|1094.3|1089.3|1093.6|1088.6|7
1636561860000|2021-11-10 16:31:00|1093.3|1088.3|1093|1088|1093.4|1088.4|1092.8|1087.8|11
1636561870000|2021-11-10 16:31:10|1092.9|1087.9|1093|1088|1093|1088|1092.6|1087.6|7
1636561880000|2021-11-10 16:31:20|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|3
1636561890000|2021-11-10 16:31:30|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636561900000|2021-11-10 16:31:40|1092.9|1087.9|1092.1|1087.1|1092.9|1087.9|1092.1|1087.1|9
1636561910000|2021-11-10 16:31:50|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.7|1086.7|10
1636561920000|2021-11-10 16:32:00|1092|1087|1092|1087|1092.1|1087.1|1092|1087|11
1636561930000|2021-11-10 16:32:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|5
1636561940000|2021-11-10 16:32:20|1092|1087|1091.2|1086.2|1092|1087|1091.2|1086.2|13
1636561960000|2021-11-10 16:32:40|1090.7|1085.7|1091.2|1086.2|1091.2|1086.2|1090.6|1085.6|9
1636561970000|2021-11-10 16:32:50|1091.3|1086.3|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|6
1636561980000|2021-11-10 16:33:00|1091.1|1086.1|1090.8|1085.8|1091.1|1086.1|1090.7|1085.7|6
1636561990000|2021-11-10 16:33:10|1091|1086|1090.8|1085.8|1091|1086|1090.8|1085.8|3
1636562000000|2021-11-10 16:33:20|1090.9|1085.9|1090.6|1085.6|1090.9|1085.9|1090.6|1085.6|2
1636562010000|2021-11-10 16:33:30|1090.5|1085.5|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|5
1636562020000|2021-11-10 16:33:40|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1636562030000|2021-11-10 16:33:50|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.9|1085.9|5
1636562040000|2021-11-10 16:34:00|1091|1086|1091.1|1086.1|1091.2|1086.2|1091|1086|11
1636562050000|2021-11-10 16:34:10|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|3
1636562060000|2021-11-10 16:34:20|1091.5|1086.5|1091.3|1086.3|1091.6|1086.6|1091.2|1086.2|5
1636562070000|2021-11-10 16:34:30|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636562080000|2021-11-10 16:34:40|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|4
1636562090000|2021-11-10 16:34:50|1091.3|1086.3|1091.6|1086.6|1091.6|1086.6|1091.2|1086.2|8
1636562100000|2021-11-10 16:35:00|1091.7|1086.7|1091.9|1086.9|1091.9|1086.9|1091.7|1086.7|5
1636562110000|2021-11-10 16:35:10|1092|1087|1091|1086|1092|1087|1091|1086|8
1636562120000|2021-11-10 16:35:20|1091.1|1086.1|1091.4|1086.4|1091.4|1086.4|1091.1|1086.1|6
1636562130000|2021-11-10 16:35:30|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|2
1636562140000|2021-11-10 16:35:40|1091.3|1086.3|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|3
1636562150000|2021-11-10 16:35:50|1091.6|1086.6|1092.1|1087.1|1092.2|1087.2|1091.6|1086.6|10
1636562160000|2021-11-10 16:36:00|1092|1087|1091.8|1086.8|1092.1|1087.1|1091.7|1086.7|7
1636562170000|2021-11-10 16:36:10|1091.7|1086.7|1091.6|1086.6|1091.8|1086.8|1091.6|1086.6|8
1636562180000|2021-11-10 16:36:20|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.5|1086.5|20
1636562190000|2021-11-10 16:36:30|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|7
1636562200000|2021-11-10 16:36:40|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.4|1086.4|6
1636562210000|2021-11-10 16:36:50|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|3
1636562220000|2021-11-10 16:37:00|1091.8|1086.8|1091.6|1086.6|1091.8|1086.8|1091.6|1086.6|7
1636562230000|2021-11-10 16:37:10|1091.5|1086.5|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|3
1636562240000|2021-11-10 16:37:20|1091.6|1086.6|1091.8|1086.8|1091.9|1086.9|1091.5|1086.5|9
1636562250000|2021-11-10 16:37:30|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|3
1636562260000|2021-11-10 16:37:40|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|6
1636562270000|2021-11-10 16:37:50|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.5|1086.5|10
1636562280000|2021-11-10 16:38:00|1091.7|1086.7|1091.5|1086.5|1091.7|1086.7|1091.2|1086.2|8
1636562290000|2021-11-10 16:38:10|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|4
1636562300000|2021-11-10 16:38:20|1091.8|1086.8|1092|1087|1092.1|1087.1|1091.8|1086.8|3
1636562310000|2021-11-10 16:38:30|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|7
1636562320000|2021-11-10 16:38:40|1092|1087|1092.1|1087.1|1092.2|1087.2|1091.7|1086.7|12
1636562330000|2021-11-10 16:38:50|1092|1087|1091.7|1086.7|1092.1|1087.1|1091.7|1086.7|9
1636562340000|2021-11-10 16:39:00|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.4|1086.4|7
1636562350000|2021-11-10 16:39:10|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|5
1636562360000|2021-11-10 16:39:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636562370000|2021-11-10 16:39:30|1091.6|1086.6|1091.8|1086.8|1091.9|1086.9|1091.6|1086.6|5
1636562380000|2021-11-10 16:39:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1636562390000|2021-11-10 16:39:50|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|3
1636562400000|2021-11-10 16:40:00|1091.9|1086.9|1092.1|1087.1|1092.2|1087.2|1091.8|1086.8|7
1636562410000|2021-11-10 16:40:10|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|4
1636562420000|2021-11-10 16:40:20|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092|1087|6
1636562430000|2021-11-10 16:40:30|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.1|1087.1|6
1636562440000|2021-11-10 16:40:40|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|5
1636562450000|2021-11-10 16:40:50|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1636562460000|2021-11-10 16:41:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636562470000|2021-11-10 16:41:10|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|4
1636562480000|2021-11-10 16:41:20|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636562490000|2021-11-10 16:41:30|1092.2|1087.2|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|3
1636562500000|2021-11-10 16:41:40|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|3
1636562510000|2021-11-10 16:41:50|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|9
1636562520000|2021-11-10 16:42:00|1092.1|1087.1|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|7
1636562530000|2021-11-10 16:42:10|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|4
1636562540000|2021-11-10 16:42:20|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|11
1636562550000|2021-11-10 16:42:30|1091.9|1086.9|1091.8|1086.8|1092|1087|1091.8|1086.8|3
1636562560000|2021-11-10 16:42:40|1091.7|1086.7|1090.8|1085.8|1091.7|1086.7|1090.8|1085.8|6
1636562570000|2021-11-10 16:42:50|1091|1086|1091.2|1086.2|1091.2|1086.2|1091|1086|5
1636562580000|2021-11-10 16:43:00|1091.4|1086.4|1091.5|1086.5|1091.6|1086.6|1091.4|1086.4|6
1636562590000|2021-11-10 16:43:10|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|5
1636562600000|2021-11-10 16:43:20|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636562610000|2021-11-10 16:43:30|1091.7|1086.7|1092|1087|1092|1087|1091.7|1086.7|4
1636562620000|2021-11-10 16:43:40|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1091.9|1086.9|7
1636562630000|2021-11-10 16:43:50|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|8
1636562640000|2021-11-10 16:44:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|5
1636562650000|2021-11-10 16:44:10|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|3
1636562660000|2021-11-10 16:44:20|1092|1087|1092|1087|1092|1087|1092|1087|1
1636562670000|2021-11-10 16:44:30|1092.1|1087.1|1092.6|1087.6|1092.6|1087.6|1092.1|1087.1|5
1636562680000|2021-11-10 16:44:40|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|3
1636562690000|2021-11-10 16:44:50|1092.4|1087.4|1091.8|1086.8|1092.4|1087.4|1091.8|1086.8|4
1636562700000|2021-11-10 16:45:00|1091.7|1086.7|1091.3|1086.3|1091.7|1086.7|1091.3|1086.3|6
1636562710000|2021-11-10 16:45:10|1091.5|1086.5|1092|1087|1092|1087|1091.5|1086.5|4
1636562720000|2021-11-10 16:45:20|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1091.5|1086.5|9
1636562730000|2021-11-10 16:45:30|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|4
1636562740000|2021-11-10 16:45:40|1091.8|1086.8|1092|1087|1092|1087|1091.8|1086.8|7
1636562750000|2021-11-10 16:45:50|1091.9|1086.9|1091.7|1086.7|1092|1087|1091.7|1086.7|7
1636562760000|2021-11-10 16:46:00|1091.8|1086.8|1092.1|1087.1|1092.1|1087.1|1091.8|1086.8|3
1636562770000|2021-11-10 16:46:10|1092.4|1087.4|1092.2|1087.2|1092.5|1087.5|1092.2|1087.2|4
1636562780000|2021-11-10 16:46:20|1092.3|1087.3|1091.8|1086.8|1092.3|1087.3|1091.7|1086.7|9
1636562790000|2021-11-10 16:46:30|1091.7|1086.7|1092|1087|1092|1087|1091.7|1086.7|8
1636562800000|2021-11-10 16:46:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|3
1636562810000|2021-11-10 16:46:50|1092|1087|1091.7|1086.7|1092|1087|1091.7|1086.7|7
1636562820000|2021-11-10 16:47:00|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.5|1086.5|8
1636562830000|2021-11-10 16:47:10|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|5
1636562840000|2021-11-10 16:47:20|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636562850000|2021-11-10 16:47:30|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|4
1636562870000|2021-11-10 16:47:50|1091.8|1086.8|1091.9|1086.9|1092|1087|1091.8|1086.8|4
1636562880000|2021-11-10 16:48:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1636562890000|2021-11-10 16:48:10|1092.1|1087.1|1092.2|1087.2|1092.3|1087.3|1092.1|1087.1|3
1636562900000|2021-11-10 16:48:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636562910000|2021-11-10 16:48:30|1092.5|1087.5|1092.6|1087.6|1092.7|1087.7|1092.5|1087.5|4
1636562920000|2021-11-10 16:48:40|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|3
1636562930000|2021-11-10 16:48:50|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636562940000|2021-11-10 16:49:00|1092.3|1087.3|1092|1087|1092.3|1087.3|1091.9|1086.9|6
1636562950000|2021-11-10 16:49:10|1091.9|1086.9|1092|1087|1092.1|1087.1|1091.9|1086.9|4
1636562960000|2021-11-10 16:49:20|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636562970000|2021-11-10 16:49:30|1092.3|1087.3|1092.6|1087.6|1092.6|1087.6|1092.2|1087.2|8
1636562980000|2021-11-10 16:49:40|1092.7|1087.7|1093|1088|1093|1088|1092.7|1087.7|4
1636563010000|2021-11-10 16:50:10|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636563030000|2021-11-10 16:50:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|4
1636563040000|2021-11-10 16:50:40|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|5
1636563050000|2021-11-10 16:50:50|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|7
1636563060000|2021-11-10 16:51:00|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636563070000|2021-11-10 16:51:10|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|9
1636563080000|2021-11-10 16:51:20|1093.4|1088.4|1093.2|1088.2|1093.4|1088.4|1093.2|1088.2|11
1636563090000|2021-11-10 16:51:30|1093.3|1088.3|1093.7|1088.7|1093.7|1088.7|1093.2|1088.2|18
1636563100000|2021-11-10 16:51:40|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|4
1636563110000|2021-11-10 16:51:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636563120000|2021-11-10 16:52:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|4
1636563140000|2021-11-10 16:52:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636563150000|2021-11-10 16:52:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636563160000|2021-11-10 16:52:40|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|2
1636563170000|2021-11-10 16:52:50|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1636563180000|2021-11-10 16:53:00|1094|1089|1094|1089|1094|1089|1093.9|1088.9|5
1636563200000|2021-11-10 16:53:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636563210000|2021-11-10 16:53:30|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636563220000|2021-11-10 16:53:40|1093.8|1088.8|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|10
1636563230000|2021-11-10 16:53:50|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093|1088|4
1636563240000|2021-11-10 16:54:00|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|3
1636563260000|2021-11-10 16:54:20|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|4
1636563270000|2021-11-10 16:54:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636563300000|2021-11-10 16:55:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636563320000|2021-11-10 16:55:20|1093.2|1088.2|1092.9|1087.9|1093.2|1088.2|1092.9|1087.9|2
1636563330000|2021-11-10 16:55:30|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1636563340000|2021-11-10 16:55:40|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|6
1636563360000|2021-11-10 16:56:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636563410000|2021-11-10 16:56:50|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636563420000|2021-11-10 16:57:00|1093|1088|1093|1088|1093|1088|1092.9|1087.9|3
1636563430000|2021-11-10 16:57:10|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|3
1636563440000|2021-11-10 16:57:20|1093|1088|1092.8|1087.8|1093|1088|1092.8|1087.8|9
1636563450000|2021-11-10 16:57:30|1092.9|1087.9|1092.6|1087.6|1092.9|1087.9|1092.6|1087.6|3
1636563460000|2021-11-10 16:57:40|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|2
1636563470000|2021-11-10 16:57:50|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|4
1636563480000|2021-11-10 16:58:00|1092.6|1087.6|1092.9|1087.9|1093|1088|1092.6|1087.6|10
1636563490000|2021-11-10 16:58:10|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|4
1636563510000|2021-11-10 16:58:30|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|4
1636563520000|2021-11-10 16:58:40|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|3
1636563540000|2021-11-10 16:59:00|1092.2|1087.2|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|9
1636563550000|2021-11-10 16:59:10|1092.3|1087.3|1091.9|1086.9|1092.5|1087.5|1091.6|1086.6|12
1636563560000|2021-11-10 16:59:20|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|6
1636563570000|2021-11-10 16:59:30|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.5|1086.5|7
1636563580000|2021-11-10 16:59:40|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.6|1086.6|4
1636563590000|2021-11-10 16:59:50|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.6|1086.6|10
1636563600000|2021-11-10 17:00:00|1091.5|1086.5|1090.6|1085.6|1091.6|1086.6|1090.6|1085.6|22
1636563610000|2021-11-10 17:00:10|1090.4|1085.4|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|6
1636563620000|2021-11-10 17:00:20|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|8
1636563630000|2021-11-10 17:00:30|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1090.3|1085.3|5
1636563640000|2021-11-10 17:00:40|1090.2|1085.2|1089.9|1084.9|1090.3|1085.3|1089.8|1084.8|9
1636563650000|2021-11-10 17:00:50|1089.8|1084.8|1089.9|1084.9|1090.1|1085.1|1089.8|1084.8|9
1636563660000|2021-11-10 17:01:00|1089.4|1084.4|1089.3|1084.3|1089.6|1084.6|1089.3|1084.3|9
1636563670000|2021-11-10 17:01:10|1089.4|1084.4|1089.6|1084.6|1089.6|1084.6|1089.4|1084.4|2
1636563680000|2021-11-10 17:01:20|1089.4|1084.4|1089|1084|1089.4|1084.4|1089|1084|4
1636563690000|2021-11-10 17:01:30|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.7|1083.7|3
1636563700000|2021-11-10 17:01:40|1088.9|1083.9|1089.6|1084.6|1089.6|1084.6|1088.9|1083.9|5
1636563710000|2021-11-10 17:01:50|1089.7|1084.7|1089.9|1084.9|1089.9|1084.9|1089.7|1084.7|3
1636563720000|2021-11-10 17:02:00|1090|1085|1089.2|1084.2|1090|1085|1089|1084|8
1636563730000|2021-11-10 17:02:10|1089.3|1084.3|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|2
1636563740000|2021-11-10 17:02:20|1088.9|1083.9|1088.7|1083.7|1088.9|1083.9|1088.7|1083.7|2
1636563750000|2021-11-10 17:02:30|1088.9|1083.9|1088.7|1083.7|1088.9|1083.9|1088.7|1083.7|7
1636563760000|2021-11-10 17:02:40|1088.8|1083.8|1088.6|1083.6|1088.8|1083.8|1088.4|1083.4|4
1636563780000|2021-11-10 17:03:00|1088.4|1083.4|1089.1|1084.1|1089.1|1084.1|1088.2|1083.2|11
1636563790000|2021-11-10 17:03:10|1089|1084|1088.7|1083.7|1089.1|1084.1|1088.7|1083.7|7
1636563800000|2021-11-10 17:03:20|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.3|1083.3|6
1636563830000|2021-11-10 17:03:50|1088.1|1083.1|1088.2|1083.2|1088.3|1083.3|1088.1|1083.1|4
1636563850000|2021-11-10 17:04:10|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|2
1636563860000|2021-11-10 17:04:20|1087.8|1082.8|1087.8|1082.8|1088|1083|1087.8|1082.8|8
1636563870000|2021-11-10 17:04:30|1087.9|1082.9|1087.7|1082.7|1087.9|1082.9|1087.7|1082.7|3
1636563880000|2021-11-10 17:04:40|1087.8|1082.8|1087.3|1082.3|1087.8|1082.8|1087.3|1082.3|3
1636563890000|2021-11-10 17:04:50|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1
1636563900000|2021-11-10 17:05:00|1087.2|1082.2|1087.2|1082.2|1087.3|1082.3|1087|1082|7
1636563910000|2021-11-10 17:05:10|1087|1082|1087.1|1082.1|1087.1|1082.1|1086.8|1081.8|4
1636563920000|2021-11-10 17:05:20|1087.4|1082.4|1087.6|1082.6|1087.6|1082.6|1087.4|1082.4|3
1636563930000|2021-11-10 17:05:30|1087.7|1082.7|1087|1082|1087.7|1082.7|1086.9|1081.9|7
1636563940000|2021-11-10 17:05:40|1086.8|1081.8|1087.1|1082.1|1087.1|1082.1|1086.8|1081.8|7
1636563950000|2021-11-10 17:05:50|1087.2|1082.2|1087.6|1082.6|1087.6|1082.6|1087.2|1082.2|2
1636563960000|2021-11-10 17:06:00|1087.3|1082.3|1086.8|1081.8|1087.3|1082.3|1086.8|1081.8|10
1636563970000|2021-11-10 17:06:10|1086.5|1081.5|1086.4|1081.4|1086.5|1081.5|1086.4|1081.4|2
1636563980000|2021-11-10 17:06:20|1086.5|1081.5|1086.6|1081.6|1086.6|1081.6|1086.4|1081.4|10
1636563990000|2021-11-10 17:06:30|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086.3|1081.3|3
1636564000000|2021-11-10 17:06:40|1086.4|1081.4|1085.2|1080.2|1086.4|1081.4|1085.1|1080.1|8
1636564010000|2021-11-10 17:06:50|1085.1|1080.1|1085.7|1080.7|1085.7|1080.7|1085.1|1080.1|6
1636564020000|2021-11-10 17:07:00|1086|1081|1085.9|1080.9|1086.4|1081.4|1085.9|1080.9|8
1636564030000|2021-11-10 17:07:10|1086|1081|1086|1081|1086.1|1081.1|1086|1081|3
1636564040000|2021-11-10 17:07:20|1086.1|1081.1|1086|1081|1086.1|1081.1|1086|1081|4
1636564050000|2021-11-10 17:07:30|1086.1|1081.1|1086|1081|1086.1|1081.1|1086|1081|2
1636564060000|2021-11-10 17:07:40|1085.9|1080.9|1085.9|1080.9|1086.1|1081.1|1085.8|1080.8|5
1636564070000|2021-11-10 17:07:50|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1
1636564080000|2021-11-10 17:08:00|1084.8|1079.8|1083.7|1078.7|1084.8|1079.8|1083.6|1078.6|11
1636564090000|2021-11-10 17:08:10|1083.8|1078.8|1083.8|1078.8|1083.9|1078.9|1083.7|1078.7|4
1636564100000|2021-11-10 17:08:20|1083.7|1078.7|1083|1078|1083.7|1078.7|1082.9|1077.9|4
1636564110000|2021-11-10 17:08:30|1082.8|1077.8|1083.1|1078.1|1083.1|1078.1|1082.8|1077.8|5
1636564120000|2021-11-10 17:08:40|1083.4|1078.4|1083.7|1078.7|1083.7|1078.7|1083.4|1078.4|2
1636564130000|2021-11-10 17:08:50|1083.8|1078.8|1084.2|1079.2|1084.5|1079.5|1083.7|1078.7|9
1636564140000|2021-11-10 17:09:00|1084.3|1079.3|1084.7|1079.7|1084.9|1079.9|1084.3|1079.3|10
1636564150000|2021-11-10 17:09:10|1084.8|1079.8|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|24
1636564160000|2021-11-10 17:09:20|1085.2|1080.2|1084.8|1079.8|1085.2|1080.2|1084.7|1079.7|5
1636564170000|2021-11-10 17:09:30|1084.7|1079.7|1084|1079|1084.8|1079.8|1084|1079|8
1636564180000|2021-11-10 17:09:40|1084.1|1079.1|1084|1079|1084.1|1079.1|1084|1079|4
1636564190000|2021-11-10 17:09:50|1084.1|1079.1|1084.2|1079.2|1084.2|1079.2|1084.1|1079.1|2
1636564200000|2021-11-10 17:10:00|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1084.1|1079.1|5
1636564210000|2021-11-10 17:10:10|1084.5|1079.5|1084.7|1079.7|1084.8|1079.8|1084.5|1079.5|12
1636564220000|2021-11-10 17:10:20|1084.9|1079.9|1084.9|1079.9|1085.4|1080.4|1084.6|1079.6|31
1636564230000|2021-11-10 17:10:30|1085|1080|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|26
1636564240000|2021-11-10 17:10:40|1085.3|1080.3|1085.3|1080.3|1085.4|1080.4|1085.1|1080.1|16
1636564250000|2021-11-10 17:10:50|1085.2|1080.2|1086.8|1081.8|1086.8|1081.8|1085.2|1080.2|30
1636564260000|2021-11-10 17:11:00|1086.7|1081.7|1086.9|1081.9|1086.9|1081.9|1086.7|1081.7|13
1636564270000|2021-11-10 17:11:10|1086.6|1081.6|1086.8|1081.8|1086.8|1081.8|1086.6|1081.6|3
1636564280000|2021-11-10 17:11:20|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|2
1636564290000|2021-11-10 17:11:30|1086.9|1081.9|1087.4|1082.4|1087.4|1082.4|1086.9|1081.9|6
1636564300000|2021-11-10 17:11:40|1087.5|1082.5|1087.4|1082.4|1087.6|1082.6|1087.4|1082.4|4
1636564310000|2021-11-10 17:11:50|1087.2|1082.2|1086.8|1081.8|1087.2|1082.2|1086.7|1081.7|7
1636564320000|2021-11-10 17:12:00|1086.9|1081.9|1086.7|1081.7|1086.9|1081.9|1086.7|1081.7|5
1636564330000|2021-11-10 17:12:10|1086.8|1081.8|1086.7|1081.7|1086.8|1081.8|1086.7|1081.7|2
1636564340000|2021-11-10 17:12:20|1087.1|1082.1|1087.1|1082.1|1087.2|1082.2|1087.1|1082.1|5
1636564350000|2021-11-10 17:12:30|1087|1082|1087|1082|1087.1|1082.1|1087|1082|3
1636564360000|2021-11-10 17:12:40|1087.1|1082.1|1087.2|1082.2|1087.3|1082.3|1087.1|1082.1|3
1636564380000|2021-11-10 17:13:00|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1
1636564390000|2021-11-10 17:13:10|1087.1|1082.1|1087|1082|1087.1|1082.1|1087|1082|2
1636564400000|2021-11-10 17:13:20|1086.3|1081.3|1085.5|1080.5|1086.3|1081.3|1085.3|1080.3|10
1636564410000|2021-11-10 17:13:30|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1
1636564420000|2021-11-10 17:13:40|1085.7|1080.7|1085.3|1080.3|1085.8|1080.8|1085.3|1080.3|11
1636564430000|2021-11-10 17:13:50|1085.2|1080.2|1084.5|1079.5|1085.2|1080.2|1084.5|1079.5|4
1636564440000|2021-11-10 17:14:00|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|4
1636564450000|2021-11-10 17:14:10|1084.4|1079.4|1084.2|1079.2|1084.4|1079.4|1084.2|1079.2|3
1636564460000|2021-11-10 17:14:20|1084.1|1079.1|1083.8|1078.8|1084.1|1079.1|1083.8|1078.8|4
1636564470000|2021-11-10 17:14:30|1083.7|1078.7|1084|1079|1084|1079|1083.7|1078.7|2
1636564480000|2021-11-10 17:14:40|1084.1|1079.1|1084.3|1079.3|1084.4|1079.4|1084|1079|7
1636564490000|2021-11-10 17:14:50|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.2|1079.2|7
1636564500000|2021-11-10 17:15:00|1084.4|1079.4|1083.1|1078.1|1084.4|1079.4|1082.9|1077.9|8
1636564510000|2021-11-10 17:15:10|1082.9|1077.9|1083.1|1078.1|1083.1|1078.1|1082.7|1077.7|9
1636564520000|2021-11-10 17:15:20|1083.7|1078.7|1083.8|1078.8|1083.9|1078.9|1083.7|1078.7|8
1636564530000|2021-11-10 17:15:30|1083.7|1078.7|1083.6|1078.6|1083.7|1078.7|1083.4|1078.4|6
1636564550000|2021-11-10 17:15:50|1083.7|1078.7|1083.8|1078.8|1084|1079|1083.7|1078.7|5
1636564560000|2021-11-10 17:16:00|1083.9|1078.9|1083.9|1078.9|1084|1079|1083.8|1078.8|4
1636564570000|2021-11-10 17:16:10|1084|1079|1084.1|1079.1|1084.1|1079.1|1083.9|1078.9|4
1636564590000|2021-11-10 17:16:30|1083.9|1078.9|1083.9|1078.9|1084|1079|1083.9|1078.9|3
1636564600000|2021-11-10 17:16:40|1084|1079|1083.9|1078.9|1084|1079|1083.8|1078.8|5
1636564610000|2021-11-10 17:16:50|1083.8|1078.8|1083.9|1078.9|1084.1|1079.1|1083.8|1078.8|6
1636564620000|2021-11-10 17:17:00|1084|1079|1084|1079|1084.1|1079.1|1083.9|1078.9|10
1636564630000|2021-11-10 17:17:10|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1
1636564640000|2021-11-10 17:17:20|1083.9|1078.9|1083.8|1078.8|1083.9|1078.9|1083.8|1078.8|2
1636564650000|2021-11-10 17:17:30|1083.9|1078.9|1083.8|1078.8|1083.9|1078.9|1083.8|1078.8|2
1636564660000|2021-11-10 17:17:40|1084|1079|1083.9|1078.9|1084|1079|1083.9|1078.9|2
1636564670000|2021-11-10 17:17:50|1083.8|1078.8|1083.9|1078.9|1083.9|1078.9|1083.8|1078.8|6
1636564680000|2021-11-10 17:18:00|1084|1079|1083.8|1078.8|1084|1079|1083.7|1078.7|5
1636564690000|2021-11-10 17:18:10|1083.7|1078.7|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|2
1636564700000|2021-11-10 17:18:20|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1
1636564710000|2021-11-10 17:18:30|1083.5|1078.5|1083.3|1078.3|1083.5|1078.5|1083.3|1078.3|2
1636564720000|2021-11-10 17:18:40|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1
1636564730000|2021-11-10 17:18:50|1083.2|1078.2|1083.1|1078.1|1083.3|1078.3|1083.1|1078.1|10
1636564740000|2021-11-10 17:19:00|1083.2|1078.2|1083.3|1078.3|1083.3|1078.3|1083|1078|5
1636564750000|2021-11-10 17:19:10|1083.4|1078.4|1083.5|1078.5|1083.5|1078.5|1083.4|1078.4|2
1636564760000|2021-11-10 17:19:20|1083.6|1078.6|1083.8|1078.8|1083.8|1078.8|1083.5|1078.5|6
1636564770000|2021-11-10 17:19:30|1084.1|1079.1|1084|1079|1084.2|1079.2|1083.9|1078.9|9
1636564780000|2021-11-10 17:19:40|1083.9|1078.9|1083.6|1078.6|1083.9|1078.9|1083.6|1078.6|8
1636564790000|2021-11-10 17:19:50|1083.7|1078.7|1083.8|1078.8|1083.9|1078.9|1083.6|1078.6|10
1636564800000|2021-11-10 17:20:00|1083.7|1078.7|1084|1079|1084|1079|1083.7|1078.7|7
1636564810000|2021-11-10 17:20:10|1083.9|1078.9|1083.9|1078.9|1084|1079|1083.9|1078.9|3
1636564820000|2021-11-10 17:20:20|1084|1079|1083.9|1078.9|1084|1079|1083.9|1078.9|2
1636564830000|2021-11-10 17:20:30|1084|1079|1084|1079|1084.2|1079.2|1084|1079|5
1636564840000|2021-11-10 17:20:40|1084.1|1079.1|1084.2|1079.2|1084.2|1079.2|1084.1|1079.1|8
1636564850000|2021-11-10 17:20:50|1084.1|1079.1|1084|1079|1084.1|1079.1|1084|1079|4
1636564860000|2021-11-10 17:21:00|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1
1636564870000|2021-11-10 17:21:10|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1
1636564880000|2021-11-10 17:21:20|1083.6|1078.6|1083.9|1078.9|1083.9|1078.9|1083.6|1078.6|3
1636564890000|2021-11-10 17:21:30|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|5
1636564900000|2021-11-10 17:21:40|1083.9|1078.9|1083.8|1078.8|1083.9|1078.9|1083.8|1078.8|2
1636564910000|2021-11-10 17:21:50|1083.9|1078.9|1083.6|1078.6|1083.9|1078.9|1083.6|1078.6|3
1636564920000|2021-11-10 17:22:00|1083.2|1078.2|1083.6|1078.6|1083.6|1078.6|1083.2|1078.2|9
1636564930000|2021-11-10 17:22:10|1083.7|1078.7|1083.9|1078.9|1083.9|1078.9|1083.7|1078.7|3
1636564940000|2021-11-10 17:22:20|1083.8|1078.8|1083.7|1078.7|1083.9|1078.9|1083.7|1078.7|4
1636564950000|2021-11-10 17:22:30|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|3
1636564960000|2021-11-10 17:22:40|1083.7|1078.7|1083.6|1078.6|1083.7|1078.7|1083.6|1078.6|2
1636564970000|2021-11-10 17:22:50|1083.5|1078.5|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|2
1636564990000|2021-11-10 17:23:10|1083.5|1078.5|1083.8|1078.8|1083.8|1078.8|1083.5|1078.5|5
1636565000000|2021-11-10 17:23:20|1083.7|1078.7|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|4
1636565030000|2021-11-10 17:23:50|1083.9|1078.9|1083.8|1078.8|1083.9|1078.9|1083.8|1078.8|4
1636565050000|2021-11-10 17:24:10|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.8|1078.8|5
1636565070000|2021-11-10 17:24:30|1083.8|1078.8|1083.5|1078.5|1083.9|1078.9|1083.5|1078.5|5
1636565080000|2021-11-10 17:24:40|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1
1636565090000|2021-11-10 17:24:50|1083.2|1078.2|1082|1077|1083.2|1078.2|1082|1077|6
1636565100000|2021-11-10 17:25:00|1082.1|1077.1|1082.4|1077.4|1082.4|1077.4|1082|1077|4
1636565110000|2021-11-10 17:25:10|1082.1|1077.1|1081.7|1076.7|1082.1|1077.1|1081.7|1076.7|2
1636565120000|2021-11-10 17:25:20|1081.9|1076.9|1081.6|1076.6|1081.9|1076.9|1081.5|1076.5|8
1636565130000|2021-11-10 17:25:30|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.7|1076.7|5
1636565140000|2021-11-10 17:25:40|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.4|1076.4|10
1636565150000|2021-11-10 17:25:50|1081.5|1076.5|1081.7|1076.7|1081.8|1076.8|1081.5|1076.5|6
1636565160000|2021-11-10 17:26:00|1081.8|1076.8|1081.4|1076.4|1081.8|1076.8|1081.4|1076.4|9
1636565170000|2021-11-10 17:26:10|1081.5|1076.5|1081.2|1076.2|1081.5|1076.5|1081.2|1076.2|27
1636565180000|2021-11-10 17:26:20|1081.3|1076.3|1081.2|1076.2|1081.3|1076.3|1080.8|1075.8|16
1636565190000|2021-11-10 17:26:30|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|8
1636565200000|2021-11-10 17:26:40|1081.7|1076.7|1080.4|1075.4|1081.7|1076.7|1080.3|1075.3|5
1636565210000|2021-11-10 17:26:50|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.3|1075.3|8
1636565220000|2021-11-10 17:27:00|1080.7|1075.7|1080.4|1075.4|1081|1076|1080.4|1075.4|8
1636565230000|2021-11-10 17:27:10|1080.5|1075.5|1080.6|1075.6|1080.7|1075.7|1080.5|1075.5|3
1636565240000|2021-11-10 17:27:20|1080.7|1075.7|1080.8|1075.8|1080.9|1075.9|1080.7|1075.7|5
1636565250000|2021-11-10 17:27:30|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081|1076|4
1636565260000|2021-11-10 17:27:40|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636565270000|2021-11-10 17:27:50|1081|1076|1081|1076|1081|1076|1081|1076|1
1636565280000|2021-11-10 17:28:00|1080.8|1075.8|1080.5|1075.5|1081|1076|1080.5|1075.5|7
1636565290000|2021-11-10 17:28:10|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|2
1636565300000|2021-11-10 17:28:20|1080|1075|1080.2|1075.2|1080.2|1075.2|1080|1075|5
1636565310000|2021-11-10 17:28:30|1080.3|1075.3|1080.6|1075.6|1080.6|1075.6|1080.3|1075.3|5
1636565320000|2021-11-10 17:28:40|1080.7|1075.7|1080.7|1075.7|1080.8|1075.8|1080.4|1075.4|9
1636565330000|2021-11-10 17:28:50|1080.6|1075.6|1080.3|1075.3|1080.9|1075.9|1080.3|1075.3|11
1636565340000|2021-11-10 17:29:00|1080.1|1075.1|1079.3|1074.3|1080.1|1075.1|1079.3|1074.3|7
1636565350000|2021-11-10 17:29:10|1079.2|1074.2|1079.6|1074.6|1079.6|1074.6|1079.2|1074.2|3
1636565360000|2021-11-10 17:29:20|1079.5|1074.5|1080|1075|1080.1|1075.1|1079.5|1074.5|6
1636565370000|2021-11-10 17:29:30|1080.2|1075.2|1079.7|1074.7|1080.4|1075.4|1079.7|1074.7|4
1636565380000|2021-11-10 17:29:40|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|2
1636565400000|2021-11-10 17:30:00|1079.8|1074.8|1079.4|1074.4|1080.1|1075.1|1079.3|1074.3|15
1636565410000|2021-11-10 17:30:10|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|8
1636565420000|2021-11-10 17:30:20|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|5
1636565430000|2021-11-10 17:30:30|1079.4|1074.4|1079.7|1074.7|1079.7|1074.7|1079.2|1074.2|11
1636565440000|2021-11-10 17:30:40|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636565450000|2021-11-10 17:30:50|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636565460000|2021-11-10 17:31:00|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.5|1074.5|10
1636565470000|2021-11-10 17:31:10|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636565480000|2021-11-10 17:31:20|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.7|1074.7|4
1636565490000|2021-11-10 17:31:30|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|2
1636565500000|2021-11-10 17:31:40|1079.9|1074.9|1080.3|1075.3|1080.3|1075.3|1079.9|1074.9|9
1636565510000|2021-11-10 17:31:50|1080.5|1075.5|1080.5|1075.5|1080.7|1075.7|1080.5|1075.5|15
1636565520000|2021-11-10 17:32:00|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|4
1636565530000|2021-11-10 17:32:10|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636565550000|2021-11-10 17:32:30|1080.7|1075.7|1080.9|1075.9|1080.9|1075.9|1080.7|1075.7|3
1636565560000|2021-11-10 17:32:40|1081|1076|1080.9|1075.9|1081|1076|1080.9|1075.9|2
1636565570000|2021-11-10 17:32:50|1080.8|1075.8|1080.6|1075.6|1080.8|1075.8|1080.6|1075.6|3
1636565600000|2021-11-10 17:33:20|1080.5|1075.5|1079.9|1074.9|1080.5|1075.5|1079.9|1074.9|5
1636565610000|2021-11-10 17:33:30|1080|1075|1079.4|1074.4|1080|1075|1079.3|1074.3|9
1636565620000|2021-11-10 17:33:40|1079.5|1074.5|1079.6|1074.6|1079.7|1074.7|1079.5|1074.5|4
1636565640000|2021-11-10 17:34:00|1079.5|1074.5|1079.9|1074.9|1080.1|1075.1|1079.5|1074.5|10
1636565650000|2021-11-10 17:34:10|1079.7|1074.7|1079.5|1074.5|1079.7|1074.7|1079.4|1074.4|5
1636565660000|2021-11-10 17:34:20|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1636565670000|2021-11-10 17:34:30|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|4
1636565680000|2021-11-10 17:34:40|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1636565690000|2021-11-10 17:34:50|1079.6|1074.6|1079.9|1074.9|1079.9|1074.9|1079.6|1074.6|4
1636565700000|2021-11-10 17:35:00|1080|1075|1080.4|1075.4|1080.5|1075.5|1080|1075|12
1636565710000|2021-11-10 17:35:10|1080.5|1075.5|1080.9|1075.9|1080.9|1075.9|1080.5|1075.5|5
1636565720000|2021-11-10 17:35:20|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|5
1636565730000|2021-11-10 17:35:30|1080.9|1075.9|1081.1|1076.1|1081.1|1076.1|1080.8|1075.8|5
1636565740000|2021-11-10 17:35:40|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636565750000|2021-11-10 17:35:50|1081.7|1076.7|1081.4|1076.4|1081.7|1076.7|1081.4|1076.4|7
1636565760000|2021-11-10 17:36:00|1081.3|1076.3|1081.2|1076.2|1081.4|1076.4|1080.9|1075.9|9
1636565770000|2021-11-10 17:36:10|1081.3|1076.3|1081.5|1076.5|1081.5|1076.5|1081.3|1076.3|3
1636565780000|2021-11-10 17:36:20|1081.4|1076.4|1081.2|1076.2|1081.7|1076.7|1081.2|1076.2|10
1636565790000|2021-11-10 17:36:30|1081.3|1076.3|1081.7|1076.7|1081.7|1076.7|1081.2|1076.2|6
1636565800000|2021-11-10 17:36:40|1081.8|1076.8|1082|1077|1082.1|1077.1|1081.8|1076.8|7
1636565810000|2021-11-10 17:36:50|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636565820000|2021-11-10 17:37:00|1082|1077|1082|1077|1082|1077|1081.7|1076.7|5
1636565830000|2021-11-10 17:37:10|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082|1077|5
1636565840000|2021-11-10 17:37:20|1082|1077|1082|1077|1082|1077|1082|1077|1
1636565850000|2021-11-10 17:37:30|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636565860000|2021-11-10 17:37:40|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636565870000|2021-11-10 17:37:50|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1081.9|1076.9|6
1636565880000|2021-11-10 17:38:00|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|8
1636565890000|2021-11-10 17:38:10|1082|1077|1082.2|1077.2|1082.2|1077.2|1082|1077|3
1636565900000|2021-11-10 17:38:20|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|3
1636565910000|2021-11-10 17:38:30|1082.6|1077.6|1082.2|1077.2|1082.6|1077.6|1082.2|1077.2|3
1636565920000|2021-11-10 17:38:40|1082.1|1077.1|1082.4|1077.4|1082.4|1077.4|1082.1|1077.1|3
1636565930000|2021-11-10 17:38:50|1082.5|1077.5|1082.8|1077.8|1082.9|1077.9|1082.5|1077.5|11
1636565940000|2021-11-10 17:39:00|1082.9|1077.9|1083|1078|1083|1078|1082.8|1077.8|3
1636565950000|2021-11-10 17:39:10|1082.9|1077.9|1081.9|1076.9|1082.9|1077.9|1081.8|1076.8|7
1636565960000|2021-11-10 17:39:20|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636565970000|2021-11-10 17:39:30|1081.9|1076.9|1081.7|1076.7|1081.9|1076.9|1081.7|1076.7|3
1636565980000|2021-11-10 17:39:40|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|4
1636565990000|2021-11-10 17:39:50|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636566000000|2021-11-10 17:40:00|1082.1|1077.1|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|3
1636566010000|2021-11-10 17:40:10|1081.9|1076.9|1081.2|1076.2|1081.9|1076.9|1081.2|1076.2|6
1636566020000|2021-11-10 17:40:20|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|3
1636566040000|2021-11-10 17:40:40|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.2|1076.2|4
1636566050000|2021-11-10 17:40:50|1081.2|1076.2|1081|1076|1081.2|1076.2|1081|1076|3
1636566060000|2021-11-10 17:41:00|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|4
1636566070000|2021-11-10 17:41:10|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|2
1636566080000|2021-11-10 17:41:20|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.3|1075.3|8
1636566090000|2021-11-10 17:41:30|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636566100000|2021-11-10 17:41:40|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636566110000|2021-11-10 17:41:50|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636566120000|2021-11-10 17:42:00|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|3
1636566140000|2021-11-10 17:42:20|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|2
1636566150000|2021-11-10 17:42:30|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636566160000|2021-11-10 17:42:40|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636566170000|2021-11-10 17:42:50|1080.3|1075.3|1080.5|1075.5|1080.6|1075.6|1080.3|1075.3|3
1636566180000|2021-11-10 17:43:00|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|5
1636566190000|2021-11-10 17:43:10|1080.3|1075.3|1080.6|1075.6|1080.6|1075.6|1080.3|1075.3|3
1636566200000|2021-11-10 17:43:20|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|4
1636566210000|2021-11-10 17:43:30|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|4
1636566220000|2021-11-10 17:43:40|1080.3|1075.3|1079.9|1074.9|1080.3|1075.3|1079.9|1074.9|5
1636566230000|2021-11-10 17:43:50|1079.8|1074.8|1079.4|1074.4|1079.9|1074.9|1079.4|1074.4|6
1636566240000|2021-11-10 17:44:00|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|7
1636566270000|2021-11-10 17:44:30|1079.2|1074.2|1079.4|1074.4|1079.4|1074.4|1079.2|1074.2|2
1636566290000|2021-11-10 17:44:50|1079.5|1074.5|1079.6|1074.6|1079.7|1074.7|1079.4|1074.4|7
1636566300000|2021-11-10 17:45:00|1079.7|1074.7|1079.4|1074.4|1079.7|1074.7|1079.3|1074.3|11
1636566310000|2021-11-10 17:45:10|1079.3|1074.3|1079.5|1074.5|1079.5|1074.5|1079.3|1074.3|3
1636566320000|2021-11-10 17:45:20|1079.4|1074.4|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|7
1636566330000|2021-11-10 17:45:30|1079.5|1074.5|1079.6|1074.6|1079.6|1074.6|1079.5|1074.5|4
1636566340000|2021-11-10 17:45:40|1079.5|1074.5|1079.8|1074.8|1079.9|1074.9|1079.5|1074.5|5
1636566350000|2021-11-10 17:45:50|1079.7|1074.7|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|4
1636566360000|2021-11-10 17:46:00|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|8
1636566370000|2021-11-10 17:46:10|1079.5|1074.5|1079.6|1074.6|1079.8|1074.8|1079.5|1074.5|5
1636566380000|2021-11-10 17:46:20|1079.5|1074.5|1079.6|1074.6|1079.7|1074.7|1079.5|1074.5|8
1636566390000|2021-11-10 17:46:30|1079.7|1074.7|1079.5|1074.5|1079.7|1074.7|1079.5|1074.5|11
1636566400000|2021-11-10 17:46:40|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|6
1636566410000|2021-11-10 17:46:50|1079.6|1074.6|1079.5|1074.5|1079.7|1074.7|1079.5|1074.5|4
1636566440000|2021-11-10 17:47:20|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|2
1636566450000|2021-11-10 17:47:30|1079.4|1074.4|1079.6|1074.6|1079.6|1074.6|1079.4|1074.4|5
1636566460000|2021-11-10 17:47:40|1079.5|1074.5|1079.6|1074.6|1079.6|1074.6|1079.5|1074.5|6
1636566470000|2021-11-10 17:47:50|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|7
1636566480000|2021-11-10 17:48:00|1079.7|1074.7|1079.9|1074.9|1079.9|1074.9|1079.7|1074.7|15
1636566490000|2021-11-10 17:48:10|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|4
1636566500000|2021-11-10 17:48:20|1080|1075|1080|1075|1080|1075|1080|1075|1
1636566510000|2021-11-10 17:48:30|1080.1|1075.1|1079.7|1074.7|1080.1|1075.1|1079.7|1074.7|7
1636566520000|2021-11-10 17:48:40|1079.6|1074.6|1079.3|1074.3|1079.7|1074.7|1079.3|1074.3|9
1636566530000|2021-11-10 17:48:50|1079.2|1074.2|1079|1074|1079.2|1074.2|1079|1074|4
1636566540000|2021-11-10 17:49:00|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|5
1636566550000|2021-11-10 17:49:10|1079.1|1074.1|1077.8|1072.8|1079.1|1074.1|1077.2|1072.2|13
1636566560000|2021-11-10 17:49:20|1077.6|1072.6|1077.5|1072.5|1077.7|1072.7|1077.5|1072.5|14
1636566570000|2021-11-10 17:49:30|1077.4|1072.4|1077.1|1072.1|1077.4|1072.4|1076.7|1071.7|3
1636566580000|2021-11-10 17:49:40|1077|1072|1076.9|1071.9|1077.2|1072.2|1076.7|1071.7|9
1636566590000|2021-11-10 17:49:50|1077|1072|1077.4|1072.4|1077.5|1072.5|1077|1072|6
1636566600000|2021-11-10 17:50:00|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.2|1072.2|15
1636566610000|2021-11-10 17:50:10|1077.5|1072.5|1077.8|1072.8|1077.8|1072.8|1077.5|1072.5|3
1636566620000|2021-11-10 17:50:20|1077.7|1072.7|1077.9|1072.9|1078|1073|1077.7|1072.7|8
1636566640000|2021-11-10 17:50:40|1077.8|1072.8|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|2
1636566650000|2021-11-10 17:50:50|1078|1073|1078|1073|1078.1|1073.1|1078|1073|3
1636566660000|2021-11-10 17:51:00|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|4
1636566670000|2021-11-10 17:51:10|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|4
1636566680000|2021-11-10 17:51:20|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636566700000|2021-11-10 17:51:40|1078|1073|1077.9|1072.9|1078|1073|1077.9|1072.9|4
1636566710000|2021-11-10 17:51:50|1078|1073|1077.7|1072.7|1078|1073|1077.7|1072.7|8
1636566720000|2021-11-10 17:52:00|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|2
1636566730000|2021-11-10 17:52:10|1077.6|1072.6|1077.7|1072.7|1077.7|1072.7|1077.6|1072.6|2
1636566740000|2021-11-10 17:52:20|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|5
1636566750000|2021-11-10 17:52:30|1077.5|1072.5|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|5
1636566760000|2021-11-10 17:52:40|1077.2|1072.2|1077.6|1072.6|1077.6|1072.6|1077.2|1072.2|7
1636566770000|2021-11-10 17:52:50|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|2
1636566780000|2021-11-10 17:53:00|1077.4|1072.4|1077.8|1072.8|1077.8|1072.8|1077.4|1072.4|5
1636566790000|2021-11-10 17:53:10|1078|1073|1078|1073|1078|1073|1078|1073|1
1636566820000|2021-11-10 17:53:40|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.6|1072.6|9
1636566830000|2021-11-10 17:53:50|1077.9|1072.9|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|3
1636566860000|2021-11-10 17:54:20|1078.2|1073.2|1078.1|1073.1|1078.2|1073.2|1078.1|1073.1|2
1636566870000|2021-11-10 17:54:30|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636566880000|2021-11-10 17:54:40|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|2
1636566890000|2021-11-10 17:54:50|1078.1|1073.1|1077.9|1072.9|1078.1|1073.1|1077.9|1072.9|2
1636566900000|2021-11-10 17:55:00|1077.4|1072.4|1077.7|1072.7|1077.8|1072.8|1077.4|1072.4|5
1636566920000|2021-11-10 17:55:20|1077.5|1072.5|1077.6|1072.6|1077.6|1072.6|1077.5|1072.5|2
1636566930000|2021-11-10 17:55:30|1077.7|1072.7|1077.8|1072.8|1077.8|1072.8|1077.7|1072.7|2
1636566940000|2021-11-10 17:55:40|1077.7|1072.7|1077.8|1072.8|1077.8|1072.8|1077.7|1072.7|6
1636566950000|2021-11-10 17:55:50|1077.7|1072.7|1077.4|1072.4|1077.8|1072.8|1077.3|1072.3|8
1636566960000|2021-11-10 17:56:00|1077.2|1072.2|1077|1072|1077.2|1072.2|1076.9|1071.9|10
1636566970000|2021-11-10 17:56:10|1076.9|1071.9|1077.3|1072.3|1077.4|1072.4|1076.9|1071.9|13
1636566980000|2021-11-10 17:56:20|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636566990000|2021-11-10 17:56:30|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|8
1636567000000|2021-11-10 17:56:40|1077.5|1072.5|1077.3|1072.3|1077.5|1072.5|1077.3|1072.3|9
1636567010000|2021-11-10 17:56:50|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|3
1636567020000|2021-11-10 17:57:00|1077.3|1072.3|1077.6|1072.6|1077.6|1072.6|1077.2|1072.2|8
1636567030000|2021-11-10 17:57:10|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636567040000|2021-11-10 17:57:20|1077.6|1072.6|1077.9|1072.9|1077.9|1072.9|1077.6|1072.6|3
1636567060000|2021-11-10 17:57:40|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1636567070000|2021-11-10 17:57:50|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|2
1636567080000|2021-11-10 17:58:00|1077.9|1072.9|1077.4|1072.4|1077.9|1072.9|1077.3|1072.3|5
1636567100000|2021-11-10 17:58:20|1077.5|1072.5|1078|1073|1078|1073|1077.5|1072.5|9
1636567110000|2021-11-10 17:58:30|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.9|1072.9|3
1636567120000|2021-11-10 17:58:40|1078|1073|1078.1|1073.1|1078.1|1073.1|1078|1073|2
1636567130000|2021-11-10 17:58:50|1078.5|1073.5|1078.3|1073.3|1078.5|1073.5|1078.3|1073.3|3
1636567140000|2021-11-10 17:59:00|1078.4|1073.4|1078.7|1073.7|1078.7|1073.7|1078.2|1073.2|6
1636567150000|2021-11-10 17:59:10|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|3
1636567160000|2021-11-10 17:59:20|1078.7|1073.7|1078.5|1073.5|1078.7|1073.7|1078.5|1073.5|3
1636567170000|2021-11-10 17:59:30|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.4|1073.4|10
1636567190000|2021-11-10 17:59:50|1078.7|1073.7|1078.2|1073.2|1078.7|1073.7|1078.2|1073.2|8
1636567200000|2021-11-10 18:00:00|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|8
1636567210000|2021-11-10 18:00:10|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078|1073|3
1636567220000|2021-11-10 18:00:20|1078.2|1073.2|1078|1073|1078.3|1073.3|1078|1073|7
1636567230000|2021-11-10 18:00:30|1077.9|1072.9|1077.9|1072.9|1078.1|1073.1|1077.9|1072.9|5
1636567250000|2021-11-10 18:00:50|1077.7|1072.7|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|3
1636567270000|2021-11-10 18:01:10|1077.6|1072.6|1076.4|1071.4|1077.6|1072.6|1076.4|1071.4|7
1636567280000|2021-11-10 18:01:20|1076.3|1071.3|1077.3|1072.3|1077.3|1072.3|1076.3|1071.3|13
1636567290000|2021-11-10 18:01:30|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|12
1636567300000|2021-11-10 18:01:40|1077.2|1072.2|1077.4|1072.4|1077.4|1072.4|1077.1|1072.1|10
1636567310000|2021-11-10 18:01:50|1077.3|1072.3|1077.1|1072.1|1077.4|1072.4|1077|1072|13
1636567320000|2021-11-10 18:02:00|1077.2|1072.2|1077|1072|1077.2|1072.2|1076.9|1071.9|13
1636567330000|2021-11-10 18:02:10|1076.9|1071.9|1075.8|1070.8|1076.9|1071.9|1075.5|1070.5|20
1636567340000|2021-11-10 18:02:20|1075.7|1070.7|1074.8|1069.8|1075.7|1070.7|1074.8|1069.8|19
1636567350000|2021-11-10 18:02:30|1074.9|1069.9|1075.2|1070.2|1075.4|1070.4|1074.8|1069.8|15
1636567360000|2021-11-10 18:02:40|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1074.7|1069.7|21
1636567370000|2021-11-10 18:02:50|1075.3|1070.3|1074.9|1069.9|1075.3|1070.3|1074.8|1069.8|13
1636567380000|2021-11-10 18:03:00|1074.8|1069.8|1074.8|1069.8|1075.5|1070.5|1074.5|1069.5|15
1636567390000|2021-11-10 18:03:10|1075.3|1070.3|1074|1069|1075.3|1070.3|1074|1069|14
1636567400000|2021-11-10 18:03:20|1073.9|1068.9|1074.2|1069.2|1074.3|1069.3|1073.7|1068.7|18
1636567410000|2021-11-10 18:03:30|1074.3|1069.3|1074.8|1069.8|1074.8|1069.8|1074.3|1069.3|10
1636567420000|2021-11-10 18:03:40|1074.7|1069.7|1075|1070|1075.1|1070.1|1074.4|1069.4|15
1636567430000|2021-11-10 18:03:50|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1075|1070|12
1636567440000|2021-11-10 18:04:00|1075.7|1070.7|1076.6|1071.6|1076.6|1071.6|1075.6|1070.6|20
1636567450000|2021-11-10 18:04:10|1076.5|1071.5|1076.2|1071.2|1076.6|1071.6|1076.2|1071.2|6
1636567460000|2021-11-10 18:04:20|1076.1|1071.1|1075.7|1070.7|1076.1|1071.1|1075.5|1070.5|18
1636567470000|2021-11-10 18:04:30|1075.8|1070.8|1076.7|1071.7|1076.8|1071.8|1075.8|1070.8|22
1636567480000|2021-11-10 18:04:40|1076.8|1071.8|1076.2|1071.2|1076.8|1071.8|1076.1|1071.1|16
1636567490000|2021-11-10 18:04:50|1076.1|1071.1|1075.6|1070.6|1076.3|1071.3|1075.6|1070.6|19
1636567500000|2021-11-10 18:05:00|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1074.8|1069.8|22
1636567510000|2021-11-10 18:05:10|1075.1|1070.1|1075.4|1070.4|1075.5|1070.5|1075.1|1070.1|14
1636567520000|2021-11-10 18:05:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|16
1636567530000|2021-11-10 18:05:30|1075.5|1070.5|1075.3|1070.3|1075.5|1070.5|1075.2|1070.2|12
1636567540000|2021-11-10 18:05:40|1075.4|1070.4|1075.7|1070.7|1075.8|1070.8|1075.3|1070.3|7
1636567550000|2021-11-10 18:05:50|1075.8|1070.8|1075.6|1070.6|1075.8|1070.8|1075.6|1070.6|3
1636567560000|2021-11-10 18:06:00|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.6|1070.6|13
1636567570000|2021-11-10 18:06:10|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|6
1636567580000|2021-11-10 18:06:20|1075.6|1070.6|1075.3|1070.3|1075.6|1070.6|1075.3|1070.3|3
1636567590000|2021-11-10 18:06:30|1075.1|1070.1|1074.5|1069.5|1075.1|1070.1|1074.5|1069.5|10
1636567600000|2021-11-10 18:06:40|1074.4|1069.4|1074.6|1069.6|1074.6|1069.6|1074.4|1069.4|9
1636567610000|2021-11-10 18:06:50|1074.5|1069.5|1074.8|1069.8|1074.8|1069.8|1074.2|1069.2|8
1636567620000|2021-11-10 18:07:00|1074.9|1069.9|1074.7|1069.7|1074.9|1069.9|1074.7|1069.7|16
1636567630000|2021-11-10 18:07:10|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1636567640000|2021-11-10 18:07:20|1075|1070|1076|1071|1076|1071|1075|1070|6
1636567650000|2021-11-10 18:07:30|1075.9|1070.9|1075.9|1070.9|1076.1|1071.1|1075.9|1070.9|7
1636567660000|2021-11-10 18:07:40|1075.8|1070.8|1074.8|1069.8|1075.8|1070.8|1074.3|1069.3|14
1636567670000|2021-11-10 18:07:50|1074.9|1069.9|1075.1|1070.1|1075.1|1070.1|1074.8|1069.8|11
1636567680000|2021-11-10 18:08:00|1074.9|1069.9|1074.1|1069.1|1074.9|1069.9|1074.1|1069.1|12
1636567690000|2021-11-10 18:08:10|1074.2|1069.2|1074.3|1069.3|1074.4|1069.4|1074.1|1069.1|19
1636567700000|2021-11-10 18:08:20|1074.2|1069.2|1074.5|1069.5|1074.5|1069.5|1074.1|1069.1|12
1636567710000|2021-11-10 18:08:30|1074.6|1069.6|1074.5|1069.5|1074.7|1069.7|1074.3|1069.3|15
1636567720000|2021-11-10 18:08:40|1074.4|1069.4|1074.9|1069.9|1074.9|1069.9|1074.4|1069.4|14
1636567730000|2021-11-10 18:08:50|1074.8|1069.8|1074.9|1069.9|1075.1|1070.1|1074.7|1069.7|13
1636567740000|2021-11-10 18:09:00|1075|1070|1075.2|1070.2|1075.2|1070.2|1074.9|1069.9|19
1636567750000|2021-11-10 18:09:10|1075.3|1070.3|1075.5|1070.5|1075.5|1070.5|1075.1|1070.1|5
1636567760000|2021-11-10 18:09:20|1075.4|1070.4|1075.9|1070.9|1075.9|1070.9|1075.4|1070.4|10
1636567770000|2021-11-10 18:09:30|1075.8|1070.8|1075.9|1070.9|1076|1071|1075.7|1070.7|18
1636567780000|2021-11-10 18:09:40|1076|1071|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|14
1636567790000|2021-11-10 18:09:50|1076|1071|1076.7|1071.7|1076.8|1071.8|1076|1071|12
1636567800000|2021-11-10 18:10:00|1076.5|1071.5|1076.6|1071.6|1076.6|1071.6|1075.9|1070.9|11
1636567810000|2021-11-10 18:10:10|1076.5|1071.5|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|2
1636567820000|2021-11-10 18:10:20|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|2
1636567830000|2021-11-10 18:10:30|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|5
1636567840000|2021-11-10 18:10:40|1076.5|1071.5|1076.6|1071.6|1076.7|1071.7|1076.4|1071.4|8
1636567850000|2021-11-10 18:10:50|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|12
1636567860000|2021-11-10 18:11:00|1076.8|1071.8|1076.9|1071.9|1077.5|1072.5|1076.8|1071.8|7
1636567870000|2021-11-10 18:11:10|1076.8|1071.8|1077|1072|1077|1072|1076.7|1071.7|6
1636567880000|2021-11-10 18:11:20|1076.9|1071.9|1077.3|1072.3|1077.3|1072.3|1076.9|1071.9|4
1636567890000|2021-11-10 18:11:30|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636567900000|2021-11-10 18:11:40|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|6
1636567910000|2021-11-10 18:11:50|1077.5|1072.5|1077.8|1072.8|1077.9|1072.9|1077.5|1072.5|6
1636567920000|2021-11-10 18:12:00|1077.7|1072.7|1078|1073|1078|1073|1077.7|1072.7|8
1636567930000|2021-11-10 18:12:10|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1636567940000|2021-11-10 18:12:20|1077.9|1072.9|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|3
1636567950000|2021-11-10 18:12:30|1078.3|1073.3|1078.1|1073.1|1078.4|1073.4|1078.1|1073.1|17
1636567960000|2021-11-10 18:12:40|1078.2|1073.2|1077.5|1072.5|1078.2|1073.2|1077.5|1072.5|9
1636567990000|2021-11-10 18:13:10|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636568000000|2021-11-10 18:13:20|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|12
1636568010000|2021-11-10 18:13:30|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.6|1071.6|16
1636568020000|2021-11-10 18:13:40|1077|1072|1077|1072|1077.2|1072.2|1077|1072|5
1636568040000|2021-11-10 18:14:00|1076.9|1071.9|1077|1072|1077|1072|1076.9|1071.9|2
1636568050000|2021-11-10 18:14:10|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1636568060000|2021-11-10 18:14:20|1076.7|1071.7|1076.6|1071.6|1076.8|1071.8|1076.6|1071.6|7
1636568070000|2021-11-10 18:14:30|1076.7|1071.7|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|5
1636568080000|2021-11-10 18:14:40|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|3
1636568090000|2021-11-10 18:14:50|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636568100000|2021-11-10 18:15:00|1077|1072|1077.1|1072.1|1077.1|1072.1|1077|1072|4
1636568110000|2021-11-10 18:15:10|1077.3|1072.3|1077.1|1072.1|1077.3|1072.3|1077|1072|11
1636568120000|2021-11-10 18:15:20|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077|1072|5
1636568130000|2021-11-10 18:15:30|1077|1072|1076.8|1071.8|1077|1072|1076.8|1071.8|5
1636568140000|2021-11-10 18:15:40|1076.6|1071.6|1076.2|1071.2|1076.6|1071.6|1076.2|1071.2|2
1636568150000|2021-11-10 18:15:50|1076.1|1071.1|1076|1071|1076.1|1071.1|1075.9|1070.9|3
1636568160000|2021-11-10 18:16:00|1076.1|1071.1|1075.9|1070.9|1076.1|1071.1|1075.7|1070.7|7
1636568170000|2021-11-10 18:16:10|1076|1071|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|8
1636568180000|2021-11-10 18:16:20|1076|1071|1076.1|1071.1|1076.1|1071.1|1075.8|1070.8|7
1636568190000|2021-11-10 18:16:30|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636568210000|2021-11-10 18:16:50|1076.5|1071.5|1076.7|1071.7|1076.7|1071.7|1076.5|1071.5|2
1636568220000|2021-11-10 18:17:00|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|3
1636568230000|2021-11-10 18:17:10|1076.5|1071.5|1077|1072|1077.1|1072.1|1076.5|1071.5|8
1636568240000|2021-11-10 18:17:20|1077.1|1072.1|1077.3|1072.3|1077.4|1072.4|1077|1072|7
1636568250000|2021-11-10 18:17:30|1077.4|1072.4|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|6
1636568260000|2021-11-10 18:17:40|1077.4|1072.4|1077.6|1072.6|1077.6|1072.6|1077.3|1072.3|5
1636568270000|2021-11-10 18:17:50|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.5|1072.5|8
1636568280000|2021-11-10 18:18:00|1077.5|1072.5|1077.4|1072.4|1077.6|1072.6|1077.4|1072.4|4
1636568290000|2021-11-10 18:18:10|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636568310000|2021-11-10 18:18:30|1076.8|1071.8|1076.6|1071.6|1076.8|1071.8|1076.2|1071.2|6
1636568320000|2021-11-10 18:18:40|1076.7|1071.7|1077.3|1072.3|1077.3|1072.3|1076.7|1071.7|11
1636568330000|2021-11-10 18:18:50|1077.2|1072.2|1076.6|1071.6|1077.3|1072.3|1076.6|1071.6|6
1636568340000|2021-11-10 18:19:00|1076.7|1071.7|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|5
1636568350000|2021-11-10 18:19:10|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|2
1636568360000|2021-11-10 18:19:20|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|2
1636568370000|2021-11-10 18:19:30|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.4|1071.4|6
1636568380000|2021-11-10 18:19:40|1076.6|1071.6|1076.9|1071.9|1076.9|1071.9|1076.6|1071.6|6
1636568390000|2021-11-10 18:19:50|1076.8|1071.8|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|3
1636568400000|2021-11-10 18:20:00|1076.9|1071.9|1077|1072|1077.1|1072.1|1076.9|1071.9|6
1636568410000|2021-11-10 18:20:10|1076.9|1071.9|1076.7|1071.7|1076.9|1071.9|1076.6|1071.6|9
1636568420000|2021-11-10 18:20:20|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636568430000|2021-11-10 18:20:30|1076.5|1071.5|1075.9|1070.9|1076.5|1071.5|1075.9|1070.9|4
1636568440000|2021-11-10 18:20:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076|1071|3
1636568450000|2021-11-10 18:20:50|1076|1071|1076.3|1071.3|1076.3|1071.3|1076|1071|10
1636568460000|2021-11-10 18:21:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636568470000|2021-11-10 18:21:10|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636568480000|2021-11-10 18:21:20|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|8
1636568490000|2021-11-10 18:21:30|1076.2|1071.2|1076|1071|1076.2|1071.2|1075.9|1070.9|7
1636568500000|2021-11-10 18:21:40|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|3
1636568510000|2021-11-10 18:21:50|1076|1071|1075.9|1070.9|1076.1|1071.1|1075.9|1070.9|6
1636568520000|2021-11-10 18:22:00|1076|1071|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|8
1636568530000|2021-11-10 18:22:10|1076|1071|1076|1071|1076.1|1071.1|1076|1071|3
1636568540000|2021-11-10 18:22:20|1075.8|1070.8|1075.8|1070.8|1075.9|1070.9|1075.8|1070.8|3
1636568550000|2021-11-10 18:22:30|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|6
1636568560000|2021-11-10 18:22:40|1075.6|1070.6|1075.8|1070.8|1075.8|1070.8|1075.5|1070.5|5
1636568570000|2021-11-10 18:22:50|1075.9|1070.9|1076.3|1071.3|1076.3|1071.3|1075.9|1070.9|4
1636568580000|2021-11-10 18:23:00|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|17
1636568590000|2021-11-10 18:23:10|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|4
1636568600000|2021-11-10 18:23:20|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636568610000|2021-11-10 18:23:30|1076.5|1071.5|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|2
1636568620000|2021-11-10 18:23:40|1076.7|1071.7|1076.6|1071.6|1076.9|1071.9|1076.6|1071.6|9
1636568630000|2021-11-10 18:23:50|1076.3|1071.3|1075.9|1070.9|1076.3|1071.3|1075.9|1070.9|10
1636568640000|2021-11-10 18:24:00|1075.8|1070.8|1075.4|1070.4|1075.8|1070.8|1075.1|1070.1|13
1636568650000|2021-11-10 18:24:10|1075.3|1070.3|1075.6|1070.6|1075.6|1070.6|1075.2|1070.2|7
1636568660000|2021-11-10 18:24:20|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636568670000|2021-11-10 18:24:30|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1636568680000|2021-11-10 18:24:40|1075.4|1070.4|1075|1070|1075.4|1070.4|1074.9|1069.9|5
1636568690000|2021-11-10 18:24:50|1075.1|1070.1|1075.2|1070.2|1075.4|1070.4|1075.1|1070.1|5
1636568700000|2021-11-10 18:25:00|1075.1|1070.1|1075.8|1070.8|1075.8|1070.8|1074.8|1069.8|11
1636568710000|2021-11-10 18:25:10|1075.9|1070.9|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|3
1636568720000|2021-11-10 18:25:20|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636568730000|2021-11-10 18:25:30|1076.2|1071.2|1076.6|1071.6|1076.6|1071.6|1076.2|1071.2|2
1636568760000|2021-11-10 18:26:00|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636568780000|2021-11-10 18:26:20|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636568800000|2021-11-10 18:26:40|1076.9|1071.9|1077|1072|1077|1072|1076.9|1071.9|2
1636568810000|2021-11-10 18:26:50|1076.9|1071.9|1076.9|1071.9|1077|1072|1076.8|1071.8|4
1636568820000|2021-11-10 18:27:00|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636568830000|2021-11-10 18:27:10|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.6|1071.6|5
1636568840000|2021-11-10 18:27:20|1076.9|1071.9|1077.1|1072.1|1077.2|1072.2|1076.9|1071.9|4
1636568850000|2021-11-10 18:27:30|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636568860000|2021-11-10 18:27:40|1077.5|1072.5|1077.3|1072.3|1077.5|1072.5|1077.3|1072.3|3
1636568870000|2021-11-10 18:27:50|1077.2|1072.2|1076.8|1071.8|1077.2|1072.2|1076.8|1071.8|5
1636568880000|2021-11-10 18:28:00|1076.9|1071.9|1076.5|1071.5|1076.9|1071.9|1076.5|1071.5|5
1636568890000|2021-11-10 18:28:10|1076.3|1071.3|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|16
1636568900000|2021-11-10 18:28:20|1076.3|1071.3|1076.5|1071.5|1076.5|1071.5|1076.2|1071.2|16
1636568910000|2021-11-10 18:28:30|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|2
1636568920000|2021-11-10 18:28:40|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.5|1071.5|10
1636568930000|2021-11-10 18:28:50|1076.4|1071.4|1076.8|1071.8|1076.8|1071.8|1076.4|1071.4|8
1636568940000|2021-11-10 18:29:00|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|3
1636568960000|2021-11-10 18:29:20|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636568970000|2021-11-10 18:29:30|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636569000000|2021-11-10 18:30:00|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636569020000|2021-11-10 18:30:20|1077|1072|1077|1072|1077|1072|1077|1072|1
1636569030000|2021-11-10 18:30:30|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636569040000|2021-11-10 18:30:40|1077|1072|1077|1072|1077|1072|1077|1072|1
1636569060000|2021-11-10 18:31:00|1077.1|1072.1|1077|1072|1077.1|1072.1|1077|1072|2
1636569100000|2021-11-10 18:31:40|1076.9|1071.9|1076.1|1071.1|1076.9|1071.9|1076|1071|4
1636569110000|2021-11-10 18:31:50|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|5
1636569120000|2021-11-10 18:32:00|1076.1|1071.1|1076.4|1071.4|1076.4|1071.4|1076.1|1071.1|5
1636569130000|2021-11-10 18:32:10|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636569140000|2021-11-10 18:32:20|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636569150000|2021-11-10 18:32:30|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.2|1071.2|5
1636569160000|2021-11-10 18:32:40|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|2
1636569170000|2021-11-10 18:32:50|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636569180000|2021-11-10 18:33:00|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|4
1636569190000|2021-11-10 18:33:10|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|4
1636569200000|2021-11-10 18:33:20|1076.5|1071.5|1076.7|1071.7|1076.7|1071.7|1076.5|1071.5|3
1636569210000|2021-11-10 18:33:30|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636569220000|2021-11-10 18:33:40|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636569230000|2021-11-10 18:33:50|1077|1072|1077|1072|1077|1072|1076.9|1071.9|3
1636569240000|2021-11-10 18:34:00|1076.9|1071.9|1077.1|1072.1|1077.1|1072.1|1076.9|1071.9|3
1636569250000|2021-11-10 18:34:10|1077|1072|1077|1072|1077|1072|1076.9|1071.9|3
1636569260000|2021-11-10 18:34:20|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636569270000|2021-11-10 18:34:30|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|2
1636569300000|2021-11-10 18:35:00|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636569320000|2021-11-10 18:35:20|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636569330000|2021-11-10 18:35:30|1076.5|1071.5|1076|1071|1076.5|1071.5|1075.8|1070.8|6
1636569340000|2021-11-10 18:35:40|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.8|1070.8|2
1636569350000|2021-11-10 18:35:50|1076|1071|1076|1071|1076|1071|1075.9|1070.9|5
1636569370000|2021-11-10 18:36:10|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636569380000|2021-11-10 18:36:20|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|4
1636569390000|2021-11-10 18:36:30|1075.5|1070.5|1074.9|1069.9|1075.5|1070.5|1074.9|1069.9|8
1636569400000|2021-11-10 18:36:40|1075|1070|1074.8|1069.8|1075|1070|1074.8|1069.8|11
1636569410000|2021-11-10 18:36:50|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636569420000|2021-11-10 18:37:00|1074.7|1069.7|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|5
1636569430000|2021-11-10 18:37:10|1075|1070|1075|1070|1075|1070|1074.9|1069.9|3
1636569440000|2021-11-10 18:37:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|5
1636569450000|2021-11-10 18:37:30|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|3
1636569460000|2021-11-10 18:37:40|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1636569470000|2021-11-10 18:37:50|1075.1|1070.1|1074.6|1069.6|1075.1|1070.1|1074.6|1069.6|6
1636569480000|2021-11-10 18:38:00|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|4
1636569490000|2021-11-10 18:38:10|1074.1|1069.1|1074.3|1069.3|1074.5|1069.5|1074.1|1069.1|18
1636569500000|2021-11-10 18:38:20|1074.2|1069.2|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|5
1636569510000|2021-11-10 18:38:30|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.1|1069.1|11
1636569520000|2021-11-10 18:38:40|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|8
1636569530000|2021-11-10 18:38:50|1074.5|1069.5|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|9
1636569540000|2021-11-10 18:39:00|1074.4|1069.4|1074.1|1069.1|1074.5|1069.5|1074.1|1069.1|13
1636569550000|2021-11-10 18:39:10|1074.2|1069.2|1074|1069|1074.3|1069.3|1073.9|1068.9|9
1636569560000|2021-11-10 18:39:20|1074.1|1069.1|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|5
1636569570000|2021-11-10 18:39:30|1074|1069|1073.6|1068.6|1074|1069|1073.6|1068.6|4
1636569590000|2021-11-10 18:39:50|1072.7|1067.7|1072.4|1067.4|1072.8|1067.8|1072.4|1067.4|6
1636569600000|2021-11-10 18:40:00|1072.5|1067.5|1072.8|1067.8|1072.8|1067.8|1072.5|1067.5|6
1636569610000|2021-11-10 18:40:10|1072.7|1067.7|1073|1068|1073|1068|1072.7|1067.7|3
1636569620000|2021-11-10 18:40:20|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1636569630000|2021-11-10 18:40:30|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.7|1067.7|4
1636569640000|2021-11-10 18:40:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|5
1636569650000|2021-11-10 18:40:50|1073.5|1068.5|1073.2|1068.2|1073.5|1068.5|1073.2|1068.2|6
1636569660000|2021-11-10 18:41:00|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|9
1636569670000|2021-11-10 18:41:10|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636569680000|2021-11-10 18:41:20|1072.8|1067.8|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|3
1636569690000|2021-11-10 18:41:30|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636569710000|2021-11-10 18:41:50|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1636569720000|2021-11-10 18:42:00|1072.7|1067.7|1073|1068|1073.1|1068.1|1072.7|1067.7|5
1636569730000|2021-11-10 18:42:10|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|5
1636569740000|2021-11-10 18:42:20|1073|1068|1073|1068|1073.1|1068.1|1073|1068|3
1636569750000|2021-11-10 18:42:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1636569760000|2021-11-10 18:42:40|1073.3|1068.3|1073.6|1068.6|1073.6|1068.6|1073.3|1068.3|3
1636569770000|2021-11-10 18:42:50|1073.8|1068.8|1074|1069|1074|1069|1073.8|1068.8|4
1636569780000|2021-11-10 18:43:00|1073.9|1068.9|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|3
1636569790000|2021-11-10 18:43:10|1073.6|1068.6|1073.2|1068.2|1073.8|1068.8|1073.2|1068.2|11
1636569800000|2021-11-10 18:43:20|1073.1|1068.1|1072.8|1067.8|1073.1|1068.1|1072.8|1067.8|3
1636569810000|2021-11-10 18:43:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636569840000|2021-11-10 18:44:00|1072.8|1067.8|1072.5|1067.5|1072.8|1067.8|1072.4|1067.4|4
1636569850000|2021-11-10 18:44:10|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1636569860000|2021-11-10 18:44:20|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|5
1636569870000|2021-11-10 18:44:30|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|3
1636569880000|2021-11-10 18:44:40|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1636569900000|2021-11-10 18:45:00|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|3
1636569910000|2021-11-10 18:45:10|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|4
1636569920000|2021-11-10 18:45:20|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1636569930000|2021-11-10 18:45:30|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|7
1636569940000|2021-11-10 18:45:40|1072.4|1067.4|1072|1067|1072.4|1067.4|1072|1067|7
1636569950000|2021-11-10 18:45:50|1071.9|1066.9|1071.8|1066.8|1072|1067|1071.8|1066.8|4
1636569970000|2021-11-10 18:46:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636569980000|2021-11-10 18:46:20|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1636569990000|2021-11-10 18:46:30|1072.2|1067.2|1071.9|1066.9|1072.2|1067.2|1071.9|1066.9|3
1636570000000|2021-11-10 18:46:40|1072|1067|1071.7|1066.7|1072|1067|1071.7|1066.7|4
1636570010000|2021-11-10 18:46:50|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|5
1636570020000|2021-11-10 18:47:00|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1636570030000|2021-11-10 18:47:10|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|8
1636570040000|2021-11-10 18:47:20|1072.2|1067.2|1072.3|1067.3|1072.4|1067.4|1072.1|1067.1|9
1636570060000|2021-11-10 18:47:40|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1636570070000|2021-11-10 18:47:50|1072.5|1067.5|1072.5|1067.5|1072.7|1067.7|1072.4|1067.4|5
1636570080000|2021-11-10 18:48:00|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636570090000|2021-11-10 18:48:10|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636570120000|2021-11-10 18:48:40|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|3
1636570130000|2021-11-10 18:48:50|1072.3|1067.3|1072.1|1067.1|1072.3|1067.3|1072.1|1067.1|3
1636570140000|2021-11-10 18:49:00|1072|1067|1071.9|1066.9|1072|1067|1071.8|1066.8|7
1636570150000|2021-11-10 18:49:10|1071.8|1066.8|1071.7|1066.7|1072|1067|1071.7|1066.7|7
1636570160000|2021-11-10 18:49:20|1071.6|1066.6|1071.5|1066.5|1071.7|1066.7|1071.5|1066.5|4
1636570170000|2021-11-10 18:49:30|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|9
1636570190000|2021-11-10 18:49:50|1071.3|1066.3|1071.6|1066.6|1071.6|1066.6|1071.3|1066.3|4
1636570200000|2021-11-10 18:50:00|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.5|1066.5|5
1636570210000|2021-11-10 18:50:10|1071.5|1066.5|1071.3|1066.3|1071.5|1066.5|1071.3|1066.3|5
1636570220000|2021-11-10 18:50:20|1071.5|1066.5|1071.3|1066.3|1071.5|1066.5|1071.2|1066.2|7
1636570230000|2021-11-10 18:50:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636570250000|2021-11-10 18:50:50|1071.3|1066.3|1071.4|1066.4|1071.5|1066.5|1071.3|1066.3|3
1636570260000|2021-11-10 18:51:00|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1636570270000|2021-11-10 18:51:10|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|3
1636570280000|2021-11-10 18:51:20|1071.5|1066.5|1071.2|1066.2|1071.5|1066.5|1071.2|1066.2|8
1636570290000|2021-11-10 18:51:30|1071.1|1066.1|1071.3|1066.3|1071.3|1066.3|1071.1|1066.1|3
1636570310000|2021-11-10 18:51:50|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1636570320000|2021-11-10 18:52:00|1070.9|1065.9|1070.3|1065.3|1070.9|1065.9|1070.2|1065.2|6
1636570330000|2021-11-10 18:52:10|1070.4|1065.4|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|4
1636570340000|2021-11-10 18:52:20|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.4|1065.4|4
1636570350000|2021-11-10 18:52:30|1070.6|1065.6|1070.7|1065.7|1070.8|1065.8|1070.6|1065.6|4
1636570360000|2021-11-10 18:52:40|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1636570370000|2021-11-10 18:52:50|1070.7|1065.7|1070.5|1065.5|1070.7|1065.7|1070.5|1065.5|3
1636570380000|2021-11-10 18:53:00|1070.4|1065.4|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|4
1636570390000|2021-11-10 18:53:10|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|3
1636570400000|2021-11-10 18:53:20|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|3
1636570410000|2021-11-10 18:53:30|1070.5|1065.5|1071|1066|1071|1066|1070.4|1065.4|12
1636570420000|2021-11-10 18:53:40|1070.9|1065.9|1070.8|1065.8|1071|1066|1070.8|1065.8|6
1636570430000|2021-11-10 18:53:50|1070.7|1065.7|1071|1066|1071|1066|1070.7|1065.7|18
1636570440000|2021-11-10 18:54:00|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.8|1065.8|9
1636570450000|2021-11-10 18:54:10|1071|1066|1071|1066|1071|1066|1070.9|1065.9|3
1636570460000|2021-11-10 18:54:20|1070.9|1065.9|1070.8|1065.8|1071|1066|1070.8|1065.8|5
1636570490000|2021-11-10 18:54:50|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1636570500000|2021-11-10 18:55:00|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.4|1065.4|9
1636570510000|2021-11-10 18:55:10|1070.6|1065.6|1070.8|1065.8|1070.8|1065.8|1070.6|1065.6|6
1636570550000|2021-11-10 18:55:50|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1636570560000|2021-11-10 18:56:00|1070.8|1065.8|1070.8|1065.8|1071|1066|1070.8|1065.8|5
1636570580000|2021-11-10 18:56:20|1070.9|1065.9|1071.1|1066.1|1071.1|1066.1|1070.9|1065.9|2
1636570590000|2021-11-10 18:56:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636570600000|2021-11-10 18:56:40|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1636570610000|2021-11-10 18:56:50|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636570620000|2021-11-10 18:57:00|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636570630000|2021-11-10 18:57:10|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.1|1066.1|4
1636570640000|2021-11-10 18:57:20|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|3
1636570680000|2021-11-10 18:58:00|1071.5|1066.5|1072.1|1067.1|1072.1|1067.1|1071.4|1066.4|10
1636570690000|2021-11-10 18:58:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636570700000|2021-11-10 18:58:20|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|3
1636570710000|2021-11-10 18:58:30|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|4
1636570730000|2021-11-10 18:58:50|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636570740000|2021-11-10 18:59:00|1072.5|1067.5|1072.5|1067.5|1072.7|1067.7|1072.5|1067.5|7
1636570750000|2021-11-10 18:59:10|1072.6|1067.6|1072.3|1067.3|1072.6|1067.6|1072.3|1067.3|3
1636570780000|2021-11-10 18:59:40|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1636570790000|2021-11-10 18:59:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636570800000|2021-11-10 19:00:00|1072|1067|1071.7|1066.7|1072|1067|1071.6|1066.6|8
1636570810000|2021-11-10 19:00:10|1071.6|1066.6|1071.7|1066.7|1071.8|1066.8|1071.6|1066.6|3
1636570820000|2021-11-10 19:00:20|1071.8|1066.8|1071.8|1066.8|1072|1067|1071.8|1066.8|5
1636570830000|2021-11-10 19:00:30|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636570860000|2021-11-10 19:01:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636570870000|2021-11-10 19:01:10|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|4
1636570880000|2021-11-10 19:01:20|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|9
1636570890000|2021-11-10 19:01:30|1071.8|1066.8|1071.4|1066.4|1071.8|1066.8|1071.4|1066.4|4
1636570900000|2021-11-10 19:01:40|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1636570910000|2021-11-10 19:01:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|7
1636570920000|2021-11-10 19:02:00|1071.4|1066.4|1071.6|1066.6|1071.7|1066.7|1071.4|1066.4|7
1636570940000|2021-11-10 19:02:20|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636570950000|2021-11-10 19:02:30|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.5|1066.5|6
1636570960000|2021-11-10 19:02:40|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|9
1636570980000|2021-11-10 19:03:00|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1636570990000|2021-11-10 19:03:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636571010000|2021-11-10 19:03:30|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|5
1636571020000|2021-11-10 19:03:40|1071.8|1066.8|1071.7|1066.7|1071.9|1066.9|1071.7|1066.7|4
1636571030000|2021-11-10 19:03:50|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|8
1636571040000|2021-11-10 19:04:00|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636571050000|2021-11-10 19:04:10|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636571060000|2021-11-10 19:04:20|1071.5|1066.5|1071.8|1066.8|1071.8|1066.8|1071.5|1066.5|3
1636571070000|2021-11-10 19:04:30|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636571090000|2021-11-10 19:04:50|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|12
1636571100000|2021-11-10 19:05:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636571110000|2021-11-10 19:05:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|3
1636571120000|2021-11-10 19:05:20|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|4
1636571130000|2021-11-10 19:05:30|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636571150000|2021-11-10 19:05:50|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1636571160000|2021-11-10 19:06:00|1072|1067|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|7
1636571170000|2021-11-10 19:06:10|1072|1067|1072.3|1067.3|1072.3|1067.3|1072|1067|4
1636571180000|2021-11-10 19:06:20|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636571190000|2021-11-10 19:06:30|1072.1|1067.1|1072.3|1067.3|1072.4|1067.4|1072.1|1067.1|10
1636571200000|2021-11-10 19:06:40|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|10
1636571210000|2021-11-10 19:06:50|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|9
1636571220000|2021-11-10 19:07:00|1071.9|1066.9|1071.6|1066.6|1071.9|1066.9|1071.4|1066.4|13
1636571230000|2021-11-10 19:07:10|1071.5|1066.5|1071.3|1066.3|1071.5|1066.5|1071.3|1066.3|9
1636571240000|2021-11-10 19:07:20|1071.4|1066.4|1071.5|1066.5|1071.7|1066.7|1071.4|1066.4|7
1636571250000|2021-11-10 19:07:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1636571270000|2021-11-10 19:07:50|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1636571280000|2021-11-10 19:08:00|1071.3|1066.3|1071.1|1066.1|1071.5|1066.5|1071.1|1066.1|11
1636571290000|2021-11-10 19:08:10|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|2
1636571320000|2021-11-10 19:08:40|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1636571330000|2021-11-10 19:08:50|1072.3|1067.3|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|3
1636571340000|2021-11-10 19:09:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636571350000|2021-11-10 19:09:10|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636571380000|2021-11-10 19:09:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636571390000|2021-11-10 19:09:50|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636571400000|2021-11-10 19:10:00|1072.3|1067.3|1071.8|1066.8|1072.3|1067.3|1071.8|1066.8|7
1636571410000|2021-11-10 19:10:10|1071.9|1066.9|1071.7|1066.7|1071.9|1066.9|1071.7|1066.7|3
1636571420000|2021-11-10 19:10:20|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|3
1636571430000|2021-11-10 19:10:30|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636571450000|2021-11-10 19:10:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636571460000|2021-11-10 19:11:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636571480000|2021-11-10 19:11:20|1071.6|1066.6|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|9
1636571490000|2021-11-10 19:11:30|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636571500000|2021-11-10 19:11:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636571510000|2021-11-10 19:11:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636571530000|2021-11-10 19:12:10|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636571540000|2021-11-10 19:12:20|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636571580000|2021-11-10 19:13:00|1071.3|1066.3|1071.5|1066.5|1071.5|1066.5|1071.3|1066.3|2
1636571680000|2021-11-10 19:14:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636571690000|2021-11-10 19:14:50|1071.5|1066.5|1071.7|1066.7|1071.7|1066.7|1071.4|1066.4|4
1636571710000|2021-11-10 19:15:10|1071.8|1066.8|1072|1067|1072|1067|1071.8|1066.8|2
1636571720000|2021-11-10 19:15:20|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1636571730000|2021-11-10 19:15:30|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1636571760000|2021-11-10 19:16:00|1071.9|1066.9|1072|1067|1072.1|1067.1|1071.7|1066.7|10
1636571770000|2021-11-10 19:16:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636571800000|2021-11-10 19:16:40|1072.4|1067.4|1072.5|1067.5|1072.6|1067.6|1072.4|1067.4|4
1636571810000|2021-11-10 19:16:50|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.6|1067.6|4
1636571830000|2021-11-10 19:17:10|1072.9|1067.9|1072.7|1067.7|1072.9|1067.9|1072.7|1067.7|5
1636571840000|2021-11-10 19:17:20|1072.8|1067.8|1073|1068|1073|1068|1072.8|1067.8|5
1636571850000|2021-11-10 19:17:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1636571860000|2021-11-10 19:17:40|1073|1068|1073.3|1068.3|1073.3|1068.3|1073|1068|3
1636571880000|2021-11-10 19:18:00|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636571890000|2021-11-10 19:18:10|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1636571900000|2021-11-10 19:18:20|1073.3|1068.3|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|3
1636571910000|2021-11-10 19:18:30|1073.2|1068.2|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|3
1636571920000|2021-11-10 19:18:40|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|12
1636571930000|2021-11-10 19:18:50|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|4
1636571940000|2021-11-10 19:19:00|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1636571950000|2021-11-10 19:19:10|1073|1068|1073|1068|1073|1068|1073|1068|1
1636571960000|2021-11-10 19:19:20|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1636571970000|2021-11-10 19:19:30|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1636571980000|2021-11-10 19:19:40|1072.9|1067.9|1072.7|1067.7|1073|1068|1072.7|1067.7|11
1636571990000|2021-11-10 19:19:50|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1636572000000|2021-11-10 19:20:00|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1636572030000|2021-11-10 19:20:30|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|4
1636572040000|2021-11-10 19:20:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636572060000|2021-11-10 19:21:00|1072.4|1067.4|1072|1067|1072.4|1067.4|1072|1067|6
1636572080000|2021-11-10 19:21:20|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636572090000|2021-11-10 19:21:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636572100000|2021-11-10 19:21:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|3
1636572110000|2021-11-10 19:21:50|1072|1067|1072|1067|1072.1|1067.1|1072|1067|3
1636572120000|2021-11-10 19:22:00|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1071.8|1066.8|8
1636572130000|2021-11-10 19:22:10|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1636572150000|2021-11-10 19:22:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636572190000|2021-11-10 19:23:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636572200000|2021-11-10 19:23:20|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636572230000|2021-11-10 19:23:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636572250000|2021-11-10 19:24:10|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1636572260000|2021-11-10 19:24:20|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|9
1636572270000|2021-11-10 19:24:30|1072.3|1067.3|1072.2|1067.2|1072.4|1067.4|1072|1067|11
1636572280000|2021-11-10 19:24:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|15
1636572290000|2021-11-10 19:24:50|1072.2|1067.2|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|7
1636572300000|2021-11-10 19:25:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1636572320000|2021-11-10 19:25:20|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|10
1636572330000|2021-11-10 19:25:30|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|8
1636572340000|2021-11-10 19:25:40|1072.1|1067.1|1072.3|1067.3|1072.3|1067.3|1072.1|1067.1|4
1636572350000|2021-11-10 19:25:50|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|6
1636572360000|2021-11-10 19:26:00|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|4
1636572370000|2021-11-10 19:26:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636572390000|2021-11-10 19:26:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|3
1636572400000|2021-11-10 19:26:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636572430000|2021-11-10 19:27:10|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1636572450000|2021-11-10 19:27:30|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1636572460000|2021-11-10 19:27:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|5
1636572480000|2021-11-10 19:28:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636572490000|2021-11-10 19:28:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636572500000|2021-11-10 19:28:20|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1636572510000|2021-11-10 19:28:30|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|10
1636572560000|2021-11-10 19:29:20|1072.4|1067.4|1071.9|1066.9|1072.4|1067.4|1071.8|1066.8|7
1636572570000|2021-11-10 19:29:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|5
1636572600000|2021-11-10 19:30:00|1072|1067|1072|1067|1072|1067|1072|1067|1
1636572660000|2021-11-10 19:31:00|1071.6|1066.6|1071.3|1066.3|1071.7|1066.7|1071.3|1066.3|7
1636572670000|2021-11-10 19:31:10|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|2
1636572680000|2021-11-10 19:31:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636572690000|2021-11-10 19:31:30|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|3
1636572700000|2021-11-10 19:31:40|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1636572710000|2021-11-10 19:31:50|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1636572720000|2021-11-10 19:32:00|1071|1066|1071|1066|1071|1066|1070.8|1065.8|14
1636572730000|2021-11-10 19:32:10|1070.9|1065.9|1071.2|1066.2|1071.2|1066.2|1070.9|1065.9|4
1636572740000|2021-11-10 19:32:20|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|4
1636572750000|2021-11-10 19:32:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636572770000|2021-11-10 19:32:50|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|4
1636572780000|2021-11-10 19:33:00|1071.4|1066.4|1071.8|1066.8|1071.8|1066.8|1071.4|1066.4|7
1636572790000|2021-11-10 19:33:10|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1636572800000|2021-11-10 19:33:20|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1636572810000|2021-11-10 19:33:30|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636572820000|2021-11-10 19:33:40|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|9
1636572840000|2021-11-10 19:34:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1636572870000|2021-11-10 19:34:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636572880000|2021-11-10 19:34:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636572890000|2021-11-10 19:34:50|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|3
1636572900000|2021-11-10 19:35:00|1072.5|1067.5|1072.7|1067.7|1072.8|1067.8|1072.5|1067.5|7
1636572910000|2021-11-10 19:35:10|1072.8|1067.8|1072.3|1067.3|1072.8|1067.8|1072.3|1067.3|7
1636572920000|2021-11-10 19:35:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636572930000|2021-11-10 19:35:30|1072|1067|1072|1067|1072|1067|1072|1067|1
1636572940000|2021-11-10 19:35:40|1072.1|1067.1|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|6
1636572960000|2021-11-10 19:36:00|1072.1|1067.1|1072.5|1067.5|1072.5|1067.5|1072.1|1067.1|4
1636572970000|2021-11-10 19:36:10|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|2
1636572980000|2021-11-10 19:36:20|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636573000000|2021-11-10 19:36:40|1072.7|1067.7|1072.9|1067.9|1073|1068|1072.6|1067.6|6
1636573010000|2021-11-10 19:36:50|1073|1068|1073|1068|1073|1068|1073|1068|1
1636573020000|2021-11-10 19:37:00|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.8|1067.8|4
1636573030000|2021-11-10 19:37:10|1073.2|1068.2|1073|1068|1073.2|1068.2|1072.9|1067.9|13
1636573040000|2021-11-10 19:37:20|1072.9|1067.9|1073|1068|1073|1068|1072.8|1067.8|8
1636573050000|2021-11-10 19:37:30|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|7
1636573060000|2021-11-10 19:37:40|1073|1068|1073.2|1068.2|1073.3|1068.3|1072.8|1067.8|21
1636573070000|2021-11-10 19:37:50|1073.3|1068.3|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|5
1636573080000|2021-11-10 19:38:00|1073.4|1068.4|1072.9|1067.9|1073.5|1068.5|1072.9|1067.9|4
1636573090000|2021-11-10 19:38:10|1073|1068|1073|1068|1073|1068|1073|1068|1
1636573110000|2021-11-10 19:38:30|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|3
1636573130000|2021-11-10 19:38:50|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1636573160000|2021-11-10 19:39:20|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636573180000|2021-11-10 19:39:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636573190000|2021-11-10 19:39:50|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|5
1636573200000|2021-11-10 19:40:00|1073|1068|1073.2|1068.2|1073.2|1068.2|1073|1068|9
1636573210000|2021-11-10 19:40:10|1073.1|1068.1|1072.8|1067.8|1073.2|1068.2|1072.8|1067.8|13
1636573220000|2021-11-10 19:40:20|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636573250000|2021-11-10 19:40:50|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|8
1636573260000|2021-11-10 19:41:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636573290000|2021-11-10 19:41:30|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636573310000|2021-11-10 19:41:50|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|3
1636573320000|2021-11-10 19:42:00|1072.5|1067.5|1072.7|1067.7|1072.7|1067.7|1072.5|1067.5|35
1636573350000|2021-11-10 19:42:30|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636573360000|2021-11-10 19:42:40|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1636573370000|2021-11-10 19:42:50|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|9
1636573380000|2021-11-10 19:43:00|1072.7|1067.7|1072.4|1067.4|1072.7|1067.7|1072.3|1067.3|11
1636573390000|2021-11-10 19:43:10|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636573420000|2021-11-10 19:43:40|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1636573430000|2021-11-10 19:43:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636573440000|2021-11-10 19:44:00|1072|1067|1072|1067|1072.1|1067.1|1071.7|1066.7|9
1636573450000|2021-11-10 19:44:10|1071.9|1066.9|1071.8|1066.8|1072|1067|1071.7|1066.7|13
1636573460000|2021-11-10 19:44:20|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|4
1636573470000|2021-11-10 19:44:30|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636573480000|2021-11-10 19:44:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636573520000|2021-11-10 19:45:20|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636573530000|2021-11-10 19:45:30|1072|1067|1072.5|1067.5|1072.5|1067.5|1072|1067|8
1636573560000|2021-11-10 19:46:00|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.2|1067.2|3
1636573570000|2021-11-10 19:46:10|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|7
1636573580000|2021-11-10 19:46:20|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1636573620000|2021-11-10 19:47:00|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636573630000|2021-11-10 19:47:10|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636573650000|2021-11-10 19:47:30|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.3|1067.3|4
1636573670000|2021-11-10 19:47:50|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1636573680000|2021-11-10 19:48:00|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1636573720000|2021-11-10 19:48:40|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636573740000|2021-11-10 19:49:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|4
1636573750000|2021-11-10 19:49:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636573760000|2021-11-10 19:49:20|1072|1067|1072|1067|1072.1|1067.1|1072|1067|3
1636573770000|2021-11-10 19:49:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636573780000|2021-11-10 19:49:40|1071.7|1066.7|1071.4|1066.4|1071.7|1066.7|1071.4|1066.4|2
1636573790000|2021-11-10 19:49:50|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1636573800000|2021-11-10 19:50:00|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|4
1636573810000|2021-11-10 19:50:10|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|5
1636573820000|2021-11-10 19:50:20|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|4
1636573830000|2021-11-10 19:50:30|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1636573840000|2021-11-10 19:50:40|1071.4|1066.4|1071.2|1066.2|1071.4|1066.4|1071.2|1066.2|2
1636573850000|2021-11-10 19:50:50|1071.3|1066.3|1071.5|1066.5|1071.5|1066.5|1071.3|1066.3|2
1636573880000|2021-11-10 19:51:20|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1636573900000|2021-11-10 19:51:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636573910000|2021-11-10 19:51:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1636573920000|2021-11-10 19:52:00|1071.9|1066.9|1071.7|1066.7|1071.9|1066.9|1071.7|1066.7|2
1636573930000|2021-11-10 19:52:10|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|6
1636573940000|2021-11-10 19:52:20|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|8
1636573950000|2021-11-10 19:52:30|1071.9|1066.9|1072.2|1067.2|1072.2|1067.2|1071.9|1066.9|3
1636573980000|2021-11-10 19:53:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636573990000|2021-11-10 19:53:10|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|6
1636574000000|2021-11-10 19:53:20|1072.2|1067.2|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|3
1636574020000|2021-11-10 19:53:40|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|4
1636574030000|2021-11-10 19:53:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636574040000|2021-11-10 19:54:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636574060000|2021-11-10 19:54:20|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.2|1067.2|3
1636574100000|2021-11-10 19:55:00|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636574120000|2021-11-10 19:55:20|1072|1067|1072|1067|1072|1067|1072|1067|1
1636574160000|2021-11-10 19:56:00|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|5
1636574170000|2021-11-10 19:56:10|1072|1067|1071.8|1066.8|1072|1067|1071.8|1066.8|2
1636574180000|2021-11-10 19:56:20|1071.9|1066.9|1071.5|1066.5|1071.9|1066.9|1071.5|1066.5|4
1636574200000|2021-11-10 19:56:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636574210000|2021-11-10 19:56:50|1071.1|1066.1|1071.1|1066.1|1071.3|1066.3|1071.1|1066.1|4
1636574220000|2021-11-10 19:57:00|1071|1066|1071.4|1066.4|1071.5|1066.5|1071|1066|4
1636574230000|2021-11-10 19:57:10|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1636574240000|2021-11-10 19:57:20|1071.3|1066.3|1071.1|1066.1|1071.3|1066.3|1071.1|1066.1|2
1636574270000|2021-11-10 19:57:50|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|3
1636574280000|2021-11-10 19:58:00|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|12
1636574290000|2021-11-10 19:58:10|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1636574300000|2021-11-10 19:58:20|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1636574310000|2021-11-10 19:58:30|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1636574320000|2021-11-10 19:58:40|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.1|1066.1|11
1636574330000|2021-11-10 19:58:50|1071.1|1066.1|1071|1066|1071.2|1066.2|1071|1066|6
1636574360000|2021-11-10 19:59:20|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071|1066|7
1636574370000|2021-11-10 19:59:30|1071|1066|1070.5|1065.5|1071|1066|1070.5|1065.5|5
1636574380000|2021-11-10 19:59:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1636574390000|2021-11-10 19:59:50|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1636574400000|2021-11-10 20:00:00|1070.5|1065.5|1070.4|1065.4|1070.6|1065.6|1070.4|1065.4|8
1636574410000|2021-11-10 20:00:10|1070.5|1065.5|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|11
1636574420000|2021-11-10 20:00:20|1070.4|1065.4|1070.7|1065.7|1070.7|1065.7|1070.4|1065.4|5
1636574430000|2021-11-10 20:00:30|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|4
1636574440000|2021-11-10 20:00:40|1070.9|1065.9|1071.4|1066.4|1071.4|1066.4|1070.9|1065.9|4
1636574450000|2021-11-10 20:00:50|1071.3|1066.3|1071.3|1066.3|1071.5|1066.5|1071.3|1066.3|5
1636574460000|2021-11-10 20:01:00|1070.9|1065.9|1071.1|1066.1|1071.1|1066.1|1070.9|1065.9|9
1636574470000|2021-11-10 20:01:10|1071|1066|1070.8|1065.8|1071.1|1066.1|1070.7|1065.7|7
1636574480000|2021-11-10 20:01:20|1070.7|1065.7|1070.8|1065.8|1070.9|1065.9|1070.7|1065.7|4
1636574490000|2021-11-10 20:01:30|1070.7|1065.7|1071.2|1066.2|1071.2|1066.2|1070.7|1065.7|5
1636574500000|2021-11-10 20:01:40|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|5
1636574510000|2021-11-10 20:01:50|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|5
1636574520000|2021-11-10 20:02:00|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|13
1636574530000|2021-11-10 20:02:10|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|8
1636574540000|2021-11-10 20:02:20|1070.8|1065.8|1071|1066|1071.1|1066.1|1070.8|1065.8|5
1636574550000|2021-11-10 20:02:30|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1636574560000|2021-11-10 20:02:40|1071|1066|1070.9|1065.9|1071.1|1066.1|1070.9|1065.9|8
1636574570000|2021-11-10 20:02:50|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|4
1636574580000|2021-11-10 20:03:00|1070.8|1065.8|1070.9|1065.9|1071|1066|1070.8|1065.8|6
1636574590000|2021-11-10 20:03:10|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|7
1636574600000|2021-11-10 20:03:20|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|3
1636574610000|2021-11-10 20:03:30|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|5
1636574620000|2021-11-10 20:03:40|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1636574630000|2021-11-10 20:03:50|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1636574640000|2021-11-10 20:04:00|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|8
1636574650000|2021-11-10 20:04:10|1070.6|1065.6|1070.4|1065.4|1070.6|1065.6|1070.4|1065.4|7
1636574660000|2021-11-10 20:04:20|1070.7|1065.7|1070.2|1065.2|1070.7|1065.7|1070.2|1065.2|8
1636574700000|2021-11-10 20:05:00|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1636574710000|2021-11-10 20:05:10|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1636574740000|2021-11-10 20:05:40|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1636574760000|2021-11-10 20:06:00|1070.1|1065.1|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|4
1636574770000|2021-11-10 20:06:10|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|12
1636574780000|2021-11-10 20:06:20|1070.3|1065.3|1070.5|1065.5|1070.6|1065.6|1070.3|1065.3|5
1636574790000|2021-11-10 20:06:30|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|5
1636574800000|2021-11-10 20:06:40|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|5
1636574810000|2021-11-10 20:06:50|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|3
1636574820000|2021-11-10 20:07:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|4
1636574830000|2021-11-10 20:07:10|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|5
1636574840000|2021-11-10 20:07:20|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|13
1636574850000|2021-11-10 20:07:30|1070.2|1065.2|1070.4|1065.4|1070.5|1065.5|1070.2|1065.2|4
1636574860000|2021-11-10 20:07:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1636574870000|2021-11-10 20:07:50|1070.4|1065.4|1070.1|1065.1|1070.4|1065.4|1070.1|1065.1|10
1636574880000|2021-11-10 20:08:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|4
1636574900000|2021-11-10 20:08:20|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|10
1636574910000|2021-11-10 20:08:30|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1636574930000|2021-11-10 20:08:50|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|4
1636574940000|2021-11-10 20:09:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1636574960000|2021-11-10 20:09:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1636574980000|2021-11-10 20:09:40|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|15
1636575000000|2021-11-10 20:10:00|1069.9|1064.9|1070.2|1065.2|1070.2|1065.2|1069.9|1064.9|6
1636575010000|2021-11-10 20:10:10|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|6
1636575020000|2021-11-10 20:10:20|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|6
1636575030000|2021-11-10 20:10:30|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070|1065|7
1636575040000|2021-11-10 20:10:40|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1636575050000|2021-11-10 20:10:50|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|5
1636575070000|2021-11-10 20:11:10|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|6
1636575080000|2021-11-10 20:11:20|1070.5|1065.5|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|5
1636575090000|2021-11-10 20:11:30|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1636575100000|2021-11-10 20:11:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|7
1636575110000|2021-11-10 20:11:50|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|6
1636575120000|2021-11-10 20:12:00|1070.3|1065.3|1070|1065|1070.3|1065.3|1070|1065|4
1636575130000|2021-11-10 20:12:10|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|7
1636575140000|2021-11-10 20:12:20|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|8
1636575150000|2021-11-10 20:12:30|1070.2|1065.2|1069.9|1064.9|1070.3|1065.3|1069.9|1064.9|6
1636575160000|2021-11-10 20:12:40|1070|1065|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|5
1636575170000|2021-11-10 20:12:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1636575180000|2021-11-10 20:13:00|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|6
1636575190000|2021-11-10 20:13:10|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|6
1636575200000|2021-11-10 20:13:20|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1636575210000|2021-11-10 20:13:30|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1636575220000|2021-11-10 20:13:40|1069.5|1064.5|1069.4|1064.4|1069.6|1064.6|1069.3|1064.3|5
1636575230000|2021-11-10 20:13:50|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1636575240000|2021-11-10 20:14:00|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|5
1636575270000|2021-11-10 20:14:30|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1636575290000|2021-11-10 20:14:50|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1636575300000|2021-11-10 20:15:00|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|3
1636575310000|2021-11-10 20:15:10|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1636575320000|2021-11-10 20:15:20|1069.5|1064.5|1069.9|1064.9|1069.9|1064.9|1069.5|1064.5|3
1636575330000|2021-11-10 20:15:30|1070|1065|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|6
1636575350000|2021-11-10 20:15:50|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1636575360000|2021-11-10 20:16:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1636575370000|2021-11-10 20:16:10|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|6
1636575380000|2021-11-10 20:16:20|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|7
1636575390000|2021-11-10 20:16:30|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1636575400000|2021-11-10 20:16:40|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|8
1636575410000|2021-11-10 20:16:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1636575420000|2021-11-10 20:17:00|1070.1|1065.1|1070.5|1065.5|1070.5|1065.5|1070.1|1065.1|9
1636575430000|2021-11-10 20:17:10|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1636575440000|2021-11-10 20:17:20|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|9
1636575460000|2021-11-10 20:17:40|1070.3|1065.3|1069.9|1064.9|1070.3|1065.3|1069.9|1064.9|5
1636575470000|2021-11-10 20:17:50|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|4
1636575480000|2021-11-10 20:18:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|10
1636575490000|2021-11-10 20:18:10|1070|1065|1069.9|1064.9|1070.1|1065.1|1069.9|1064.9|6
1636575500000|2021-11-10 20:18:20|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1636575510000|2021-11-10 20:18:30|1070|1065|1070.4|1065.4|1070.4|1065.4|1070|1065|6
1636575520000|2021-11-10 20:18:40|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|8
1636575530000|2021-11-10 20:18:50|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|6
1636575540000|2021-11-10 20:19:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070|1065|9
1636575550000|2021-11-10 20:19:10|1070.2|1065.2|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|3
1636575560000|2021-11-10 20:19:20|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1636575570000|2021-11-10 20:19:30|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|6
1636575580000|2021-11-10 20:19:40|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1636575600000|2021-11-10 20:20:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1636575610000|2021-11-10 20:20:10|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|5
1636575620000|2021-11-10 20:20:20|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|4
1636575630000|2021-11-10 20:20:30|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|4
1636575640000|2021-11-10 20:20:40|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|3
1636575650000|2021-11-10 20:20:50|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1636575660000|2021-11-10 20:21:00|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1636575680000|2021-11-10 20:21:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1636575690000|2021-11-10 20:21:30|1070.4|1065.4|1069.7|1064.7|1070.4|1065.4|1069.6|1064.6|7
1636575700000|2021-11-10 20:21:40|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|4
1636575720000|2021-11-10 20:22:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|5
1636575730000|2021-11-10 20:22:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1636575740000|2021-11-10 20:22:20|1070|1065|1070|1065|1070|1065|1069.9|1064.9|3
1636575750000|2021-11-10 20:22:30|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1636575780000|2021-11-10 20:23:00|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|14
1636575790000|2021-11-10 20:23:10|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1636575800000|2021-11-10 20:23:20|1070|1065|1070.2|1065.2|1070.2|1065.2|1070|1065|2
1636575810000|2021-11-10 20:23:30|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|4
1636575820000|2021-11-10 20:23:40|1070.1|1065.1|1070|1065|1070.1|1065.1|1069.9|1064.9|3
1636575830000|2021-11-10 20:23:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|9
1636575840000|2021-11-10 20:24:00|1070|1065|1069.7|1064.7|1070.1|1065.1|1069.7|1064.7|17
1636575850000|2021-11-10 20:24:10|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1636575860000|2021-11-10 20:24:20|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|3
1636575880000|2021-11-10 20:24:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1636575890000|2021-11-10 20:24:50|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1636575900000|2021-11-10 20:25:00|1069.4|1064.4|1069.6|1064.6|1069.7|1064.7|1069.4|1064.4|7
1636575910000|2021-11-10 20:25:10|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1636575920000|2021-11-10 20:25:20|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|2
1636575930000|2021-11-10 20:25:30|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1636575940000|2021-11-10 20:25:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1636575950000|2021-11-10 20:25:50|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1636575960000|2021-11-10 20:26:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1636575970000|2021-11-10 20:26:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1636575980000|2021-11-10 20:26:20|1070|1065|1070|1065|1070|1065|1069.9|1064.9|7
1636575990000|2021-11-10 20:26:30|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1636576000000|2021-11-10 20:26:40|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|6
1636576010000|2021-11-10 20:26:50|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|7
1636576020000|2021-11-10 20:27:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|3
1636576030000|2021-11-10 20:27:10|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070.2|1065.2|6
1636576040000|2021-11-10 20:27:20|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|4
1636576050000|2021-11-10 20:27:30|1070.4|1065.4|1070.5|1065.5|1070.6|1065.6|1070.4|1065.4|10
1636576060000|2021-11-10 20:27:40|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|4
1636576070000|2021-11-10 20:27:50|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|3
1636576080000|2021-11-10 20:28:00|1070.7|1065.7|1070.2|1065.2|1070.7|1065.7|1070.2|1065.2|9
1636576090000|2021-11-10 20:28:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1636576100000|2021-11-10 20:28:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|5
1636576110000|2021-11-10 20:28:30|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|4
1636576140000|2021-11-10 20:29:00|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|3
1636576150000|2021-11-10 20:29:10|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|7
1636576160000|2021-11-10 20:29:20|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|7
1636576170000|2021-11-10 20:29:30|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1636576210000|2021-11-10 20:30:10|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1636576220000|2021-11-10 20:30:20|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1636576230000|2021-11-10 20:30:30|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|4
1636576240000|2021-11-10 20:30:40|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1636576250000|2021-11-10 20:30:50|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1636576260000|2021-11-10 20:31:00|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|19
1636576270000|2021-11-10 20:31:10|1070.7|1065.7|1071|1066|1071|1066|1070.7|1065.7|3
1636576280000|2021-11-10 20:31:20|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|5
1636576290000|2021-11-10 20:31:30|1071|1066|1071.1|1066.1|1071.1|1066.1|1070.9|1065.9|6
1636576300000|2021-11-10 20:31:40|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1636576310000|2021-11-10 20:31:50|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636576320000|2021-11-10 20:32:00|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1636576340000|2021-11-10 20:32:20|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1636576350000|2021-11-10 20:32:30|1071.2|1066.2|1071.5|1066.5|1071.6|1066.6|1071.2|1066.2|6
1636576360000|2021-11-10 20:32:40|1071.7|1066.7|1072.1|1067.1|1072.1|1067.1|1071.7|1066.7|6
1636576370000|2021-11-10 20:32:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636576380000|2021-11-10 20:33:00|1071.8|1066.8|1071.6|1066.6|1071.8|1066.8|1071.5|1066.5|3
1636576390000|2021-11-10 20:33:10|1071.7|1066.7|1071.9|1066.9|1071.9|1066.9|1071.6|1066.6|4
1636576400000|2021-11-10 20:33:20|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1636576410000|2021-11-10 20:33:30|1071.4|1066.4|1071.2|1066.2|1071.4|1066.4|1071.2|1066.2|3
1636576420000|2021-11-10 20:33:40|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.6|1065.6|7
1636576430000|2021-11-10 20:33:50|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.7|1065.7|6
1636576440000|2021-11-10 20:34:00|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1636576450000|2021-11-10 20:34:10|1070.7|1065.7|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|7
1636576460000|2021-11-10 20:34:20|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|3
1636576470000|2021-11-10 20:34:30|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1636576480000|2021-11-10 20:34:40|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1636576500000|2021-11-10 20:35:00|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1636576510000|2021-11-10 20:35:10|1070.8|1065.8|1071|1066|1071|1066|1070.8|1065.8|13
1636576520000|2021-11-10 20:35:20|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|3
1636576530000|2021-11-10 20:35:30|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1636576540000|2021-11-10 20:35:40|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1636576550000|2021-11-10 20:35:50|1071|1066|1071|1066|1071|1066|1070.9|1065.9|3
1636576560000|2021-11-10 20:36:00|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|3
1636576570000|2021-11-10 20:36:10|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|4
1636576580000|2021-11-10 20:36:20|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.7|1065.7|8
1636576590000|2021-11-10 20:36:30|1070.7|1065.7|1070.8|1065.8|1070.9|1065.9|1070.7|1065.7|6
1636576600000|2021-11-10 20:36:40|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|8
1636576610000|2021-11-10 20:36:50|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|4
1636576620000|2021-11-10 20:37:00|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1636576630000|2021-11-10 20:37:10|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1636576650000|2021-11-10 20:37:30|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.4|1065.4|6
1636576660000|2021-11-10 20:37:40|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1636576680000|2021-11-10 20:38:00|1070.7|1065.7|1071.1|1066.1|1071.1|1066.1|1070.7|1065.7|4
1636576690000|2021-11-10 20:38:10|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|3
1636576710000|2021-11-10 20:38:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636576720000|2021-11-10 20:38:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636576740000|2021-11-10 20:39:00|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636576750000|2021-11-10 20:39:10|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636576760000|2021-11-10 20:39:20|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1636576780000|2021-11-10 20:39:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636576790000|2021-11-10 20:39:50|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1636576800000|2021-11-10 20:40:00|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636576810000|2021-11-10 20:40:10|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636576820000|2021-11-10 20:40:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636576840000|2021-11-10 20:40:40|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|9
1636576850000|2021-11-10 20:40:50|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|16
1636576870000|2021-11-10 20:41:10|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636576880000|2021-11-10 20:41:20|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|9
1636576890000|2021-11-10 20:41:30|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|8
1636576900000|2021-11-10 20:41:40|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|9
1636576910000|2021-11-10 20:41:50|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|6
1636576920000|2021-11-10 20:42:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|3
1636576930000|2021-11-10 20:42:10|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|6
1636576940000|2021-11-10 20:42:20|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|14
1636576960000|2021-11-10 20:42:40|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636576970000|2021-11-10 20:42:50|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|8
1636576980000|2021-11-10 20:43:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636576990000|2021-11-10 20:43:10|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|5
1636577020000|2021-11-10 20:43:40|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1636577030000|2021-11-10 20:43:50|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636577050000|2021-11-10 20:44:10|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|6
1636577060000|2021-11-10 20:44:20|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|10
1636577070000|2021-11-10 20:44:30|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|5
1636577080000|2021-11-10 20:44:40|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|8
1636577090000|2021-11-10 20:44:50|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|10
1636577100000|2021-11-10 20:45:00|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1636577120000|2021-11-10 20:45:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636577130000|2021-11-10 20:45:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636577150000|2021-11-10 20:45:50|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636577160000|2021-11-10 20:46:00|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|12
1636577170000|2021-11-10 20:46:10|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|5
1636577180000|2021-11-10 20:46:20|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|2
1636577210000|2021-11-10 20:46:50|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1636577230000|2021-11-10 20:47:10|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636577240000|2021-11-10 20:47:20|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636577270000|2021-11-10 20:47:50|1071.4|1066.4|1071.6|1066.6|1071.6|1066.6|1071.4|1066.4|2
1636577280000|2021-11-10 20:48:00|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636577290000|2021-11-10 20:48:10|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.5|1066.5|12
1636577300000|2021-11-10 20:48:20|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|10
1636577310000|2021-11-10 20:48:30|1071.5|1066.5|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|3
1636577320000|2021-11-10 20:48:40|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|7
1636577330000|2021-11-10 20:48:50|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636577360000|2021-11-10 20:49:20|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|6
1636577380000|2021-11-10 20:49:40|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|6
1636577390000|2021-11-10 20:49:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|3
1636577400000|2021-11-10 20:50:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|6
1636577410000|2021-11-10 20:50:10|1072.2|1067.2|1072.3|1067.3|1072.4|1067.4|1072.2|1067.2|11
1636577420000|2021-11-10 20:50:20|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1636577430000|2021-11-10 20:50:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636577440000|2021-11-10 20:50:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|3
1636577460000|2021-11-10 20:51:00|1072.1|1067.1|1072.3|1067.3|1072.3|1067.3|1072.1|1067.1|3
1636577470000|2021-11-10 20:51:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636577480000|2021-11-10 20:51:20|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|6
1636577490000|2021-11-10 20:51:30|1072.3|1067.3|1072.6|1067.6|1072.6|1067.6|1072.3|1067.3|3
1636577500000|2021-11-10 20:51:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636577510000|2021-11-10 20:51:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636577520000|2021-11-10 20:52:00|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636577530000|2021-11-10 20:52:10|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636577540000|2021-11-10 20:52:20|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1636577580000|2021-11-10 20:53:00|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636577590000|2021-11-10 20:53:10|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636577600000|2021-11-10 20:53:20|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636577610000|2021-11-10 20:53:30|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|4
1636577620000|2021-11-10 20:53:40|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636577630000|2021-11-10 20:53:50|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1636577640000|2021-11-10 20:54:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636577650000|2021-11-10 20:54:10|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1636577670000|2021-11-10 20:54:30|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|5
1636577680000|2021-11-10 20:54:40|1072.7|1067.7|1072.8|1067.8|1072.9|1067.9|1072.7|1067.7|8
1636577690000|2021-11-10 20:54:50|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|10
1636577700000|2021-11-10 20:55:00|1072.7|1067.7|1072.9|1067.9|1072.9|1067.9|1072.7|1067.7|9
1636577710000|2021-11-10 20:55:10|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1636577720000|2021-11-10 20:55:20|1073|1068|1073|1068|1073|1068|1072.8|1067.8|9
1636577730000|2021-11-10 20:55:30|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|7
1636577740000|2021-11-10 20:55:40|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|7
1636577750000|2021-11-10 20:55:50|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1636577760000|2021-11-10 20:56:00|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|2
1636577770000|2021-11-10 20:56:10|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636577780000|2021-11-10 20:56:20|1073.4|1068.4|1073.1|1068.1|1073.4|1068.4|1073.1|1068.1|3
1636577790000|2021-11-10 20:56:30|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|6
1636577800000|2021-11-10 20:56:40|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1636577810000|2021-11-10 20:56:50|1073|1068|1073|1068|1073.1|1068.1|1073|1068|11
1636577820000|2021-11-10 20:57:00|1072.8|1067.8|1073.1|1068.1|1073.1|1068.1|1072.8|1067.8|11
1636577830000|2021-11-10 20:57:10|1073|1068|1073|1068|1073.1|1068.1|1073|1068|15
1636577840000|2021-11-10 20:57:20|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636577850000|2021-11-10 20:57:30|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636577860000|2021-11-10 20:57:40|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1636577880000|2021-11-10 20:58:00|1073.4|1068.4|1073.7|1068.7|1073.7|1068.7|1073.3|1068.3|7
1636577910000|2021-11-10 20:58:30|1073.8|1068.8|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|3
1636577920000|2021-11-10 20:58:40|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|4
1636577930000|2021-11-10 20:58:50|1073.7|1068.7|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|11
1636577940000|2021-11-10 20:59:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|5
1636577980000|2021-11-10 20:59:40|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.5|1068.5|4
1636577990000|2021-11-10 20:59:50|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636578000000|2021-11-10 21:00:00|1073.9|1068.9|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|5
1636578010000|2021-11-10 21:00:10|1073.8|1068.8|1073.9|1068.9|1074|1069|1073.8|1068.8|4
1636578020000|2021-11-10 21:00:20|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|4
1636578030000|2021-11-10 21:00:30|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|4
1636578050000|2021-11-10 21:00:50|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|4
1636578060000|2021-11-10 21:01:00|1073.8|1068.8|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|4
1636578070000|2021-11-10 21:01:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636578090000|2021-11-10 21:01:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636578110000|2021-11-10 21:01:50|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636578120000|2021-11-10 21:02:00|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.7|1068.7|7
1636578130000|2021-11-10 21:02:10|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636578140000|2021-11-10 21:02:20|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|3
1636578150000|2021-11-10 21:02:30|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1636578160000|2021-11-10 21:02:40|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636578170000|2021-11-10 21:02:50|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|3
1636578180000|2021-11-10 21:03:00|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|3
1636578190000|2021-11-10 21:03:10|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636578200000|2021-11-10 21:03:20|1073.7|1068.7|1073.8|1068.8|1073.9|1068.9|1073.7|1068.7|10
1636578210000|2021-11-10 21:03:30|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1636578220000|2021-11-10 21:03:40|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|3
1636578240000|2021-11-10 21:04:00|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1636578260000|2021-11-10 21:04:20|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636578270000|2021-11-10 21:04:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636578280000|2021-11-10 21:04:40|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|3
1636578290000|2021-11-10 21:04:50|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|4
1636578300000|2021-11-10 21:05:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636578360000|2021-11-10 21:06:00|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636578370000|2021-11-10 21:06:10|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|5
1636578380000|2021-11-10 21:06:20|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|6
1636578420000|2021-11-10 21:07:00|1073.6|1068.6|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|3
1636578430000|2021-11-10 21:07:10|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1636578440000|2021-11-10 21:07:20|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636578450000|2021-11-10 21:07:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636578460000|2021-11-10 21:07:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636578480000|2021-11-10 21:08:00|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636578510000|2021-11-10 21:08:30|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|6
1636578520000|2021-11-10 21:08:40|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1636578560000|2021-11-10 21:09:20|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636578570000|2021-11-10 21:09:30|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|5
1636578660000|2021-11-10 21:11:00|1073.7|1068.7|1073.5|1068.5|1073.7|1068.7|1073.4|1068.4|3
1636578670000|2021-11-10 21:11:10|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636578680000|2021-11-10 21:11:20|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636578690000|2021-11-10 21:11:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|6
1636578700000|2021-11-10 21:11:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|5
1636578730000|2021-11-10 21:12:10|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|5
1636578740000|2021-11-10 21:12:20|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1636578750000|2021-11-10 21:12:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1636578760000|2021-11-10 21:12:40|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1636578770000|2021-11-10 21:12:50|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1636578810000|2021-11-10 21:13:30|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636578820000|2021-11-10 21:13:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636578830000|2021-11-10 21:13:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636578840000|2021-11-10 21:14:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|7
1636578850000|2021-11-10 21:14:10|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|5
1636578860000|2021-11-10 21:14:20|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|5
1636578870000|2021-11-10 21:14:30|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|5
1636578880000|2021-11-10 21:14:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1636578900000|2021-11-10 21:15:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|3
1636578920000|2021-11-10 21:15:20|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636578930000|2021-11-10 21:15:30|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636578960000|2021-11-10 21:16:00|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636578970000|2021-11-10 21:16:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636578980000|2021-11-10 21:16:20|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636578990000|2021-11-10 21:16:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636579000000|2021-11-10 21:16:40|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|4
1636579010000|2021-11-10 21:16:50|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|5
1636579020000|2021-11-10 21:17:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|11
1636579080000|2021-11-10 21:18:00|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|4
1636579170000|2021-11-10 21:19:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636579300000|2021-11-10 21:21:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636579320000|2021-11-10 21:22:00|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636579390000|2021-11-10 21:23:10|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636579400000|2021-11-10 21:23:20|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636579440000|2021-11-10 21:24:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636579450000|2021-11-10 21:24:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|3
1636579460000|2021-11-10 21:24:20|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636579470000|2021-11-10 21:24:30|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|5
1636579490000|2021-11-10 21:24:50|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636579670000|2021-11-10 21:27:50|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636579690000|2021-11-10 21:28:10|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636579720000|2021-11-10 21:28:40|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|4
1636579790000|2021-11-10 21:29:50|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636579800000|2021-11-10 21:30:00|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|4
1636579820000|2021-11-10 21:30:20|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636579830000|2021-11-10 21:30:30|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1636579840000|2021-11-10 21:30:40|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|3
1636579860000|2021-11-10 21:31:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636579890000|2021-11-10 21:31:30|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|4
1636579910000|2021-11-10 21:31:50|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636579920000|2021-11-10 21:32:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|3
1636579950000|2021-11-10 21:32:30|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.2|1068.2|4
1636580000000|2021-11-10 21:33:20|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636580010000|2021-11-10 21:33:30|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636580020000|2021-11-10 21:33:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636580030000|2021-11-10 21:33:50|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1636580040000|2021-11-10 21:34:00|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1636580070000|2021-11-10 21:34:30|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|9
1636580080000|2021-11-10 21:34:40|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|12
1636580090000|2021-11-10 21:34:50|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|5
1636580100000|2021-11-10 21:35:00|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|3
1636580160000|2021-11-10 21:36:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636580200000|2021-11-10 21:36:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636580230000|2021-11-10 21:37:10|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636580240000|2021-11-10 21:37:20|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|4
1636580250000|2021-11-10 21:37:30|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636580270000|2021-11-10 21:37:50|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636580340000|2021-11-10 21:39:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636580400000|2021-11-10 21:40:00|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636580410000|2021-11-10 21:40:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636580430000|2021-11-10 21:40:30|1073.4|1068.4|1073.2|1068.2|1073.5|1068.5|1073.2|1068.2|4
1636580460000|2021-11-10 21:41:00|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636580470000|2021-11-10 21:41:10|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1636580480000|2021-11-10 21:41:20|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1636580530000|2021-11-10 21:42:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636580540000|2021-11-10 21:42:20|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636580550000|2021-11-10 21:42:30|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1636580570000|2021-11-10 21:42:50|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636580600000|2021-11-10 21:43:20|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|3
1636580610000|2021-11-10 21:43:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|3
1636580620000|2021-11-10 21:43:40|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636580650000|2021-11-10 21:44:10|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636580660000|2021-11-10 21:44:20|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636580670000|2021-11-10 21:44:30|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|3
1636580680000|2021-11-10 21:44:40|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|5
1636580690000|2021-11-10 21:44:50|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|3
1636580700000|2021-11-10 21:45:00|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1636580710000|2021-11-10 21:45:10|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|8
1636580720000|2021-11-10 21:45:20|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1636580740000|2021-11-10 21:45:40|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636580800000|2021-11-10 21:46:40|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636580810000|2021-11-10 21:46:50|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636580820000|2021-11-10 21:47:00|1073.3|1068.3|1073.4|1068.4|1073.6|1068.6|1073.3|1068.3|7
1636580840000|2021-11-10 21:47:20|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636580850000|2021-11-10 21:47:30|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636580860000|2021-11-10 21:47:40|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636580870000|2021-11-10 21:47:50|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|4
1636580890000|2021-11-10 21:48:10|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636580900000|2021-11-10 21:48:20|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|5
1636580920000|2021-11-10 21:48:40|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|5
1636580940000|2021-11-10 21:49:00|1073|1068|1073|1068|1073.1|1068.1|1072.9|1067.9|7
1636580950000|2021-11-10 21:49:10|1072.9|1067.9|1073|1068|1073|1068|1072.8|1067.8|4
1636580990000|2021-11-10 21:49:50|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636581010000|2021-11-10 21:50:10|1073|1068|1073|1068|1073.1|1068.1|1073|1068|15
1636581030000|2021-11-10 21:50:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636581060000|2021-11-10 21:51:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1636581070000|2021-11-10 21:51:10|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636581100000|2021-11-10 21:51:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636581120000|2021-11-10 21:52:00|1072.9|1067.9|1073|1068|1073|1068|1072.8|1067.8|4
1636581150000|2021-11-10 21:52:30|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1636581160000|2021-11-10 21:52:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1636581190000|2021-11-10 21:53:10|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636581210000|2021-11-10 21:53:30|1073|1068|1073|1068|1073|1068|1072.9|1067.9|5
1636581280000|2021-11-10 21:54:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636581300000|2021-11-10 21:55:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|3
1636581360000|2021-11-10 21:56:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1636581370000|2021-11-10 21:56:10|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636581390000|2021-11-10 21:56:30|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636581420000|2021-11-10 21:57:00|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|2
1636581460000|2021-11-10 21:57:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636581480000|2021-11-10 21:58:00|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|2
1636581490000|2021-11-10 21:58:10|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636581520000|2021-11-10 21:58:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636581530000|2021-11-10 21:58:50|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|2
1636581550000|2021-11-10 21:59:10|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|2
1636581560000|2021-11-10 21:59:20|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1636581570000|2021-11-10 21:59:30|1073|1068|1073|1068|1073|1068|1072.9|1067.9|3
1636585230000|2021-11-10 23:00:30|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636585250000|2021-11-10 23:00:50|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636585300000|2021-11-10 23:01:40|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636585320000|2021-11-10 23:02:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1636585350000|2021-11-10 23:02:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636585360000|2021-11-10 23:02:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636585370000|2021-11-10 23:02:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636585390000|2021-11-10 23:03:10|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|3
1636585400000|2021-11-10 23:03:20|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636585410000|2021-11-10 23:03:30|1072.6|1067.6|1072.2|1067.2|1072.6|1067.6|1072.2|1067.2|3
1636585420000|2021-11-10 23:03:40|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1636585440000|2021-11-10 23:04:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636585450000|2021-11-10 23:04:10|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636585460000|2021-11-10 23:04:20|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|3
1636585470000|2021-11-10 23:04:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636585490000|2021-11-10 23:04:50|1072.5|1067.5|1072.7|1067.7|1072.7|1067.7|1072.5|1067.5|2
1636585500000|2021-11-10 23:05:00|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|6
1636585530000|2021-11-10 23:05:30|1072.5|1067.5|1072.7|1067.7|1072.7|1067.7|1072.5|1067.5|2
1636585540000|2021-11-10 23:05:40|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|3
1636585550000|2021-11-10 23:05:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636585580000|2021-11-10 23:06:20|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1636585590000|2021-11-10 23:06:30|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1636585610000|2021-11-10 23:06:50|1072.5|1067.5|1071.8|1066.8|1072.5|1067.5|1071.4|1066.4|4
1636585630000|2021-11-10 23:07:10|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1070.8|1065.8|4
1636585640000|2021-11-10 23:07:20|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1636585650000|2021-11-10 23:07:30|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636585690000|2021-11-10 23:08:10|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1070.8|1065.8|3
1636585700000|2021-11-10 23:08:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636585720000|2021-11-10 23:08:40|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636585780000|2021-11-10 23:09:40|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1636585890000|2021-11-10 23:11:30|1071.4|1066.4|1071.6|1066.6|1071.6|1066.6|1071.4|1066.4|2
1636585900000|2021-11-10 23:11:40|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1636585910000|2021-11-10 23:11:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|3
1636585930000|2021-11-10 23:12:10|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1636585960000|2021-11-10 23:12:40|1071.4|1066.4|1071|1066|1071.5|1066.5|1071|1066|5
1636585970000|2021-11-10 23:12:50|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1636585980000|2021-11-10 23:13:00|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1636586000000|2021-11-10 23:13:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636586010000|2021-11-10 23:13:30|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|3
1636586040000|2021-11-10 23:14:00|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1636586050000|2021-11-10 23:14:10|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1636586210000|2021-11-10 23:16:50|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1636586220000|2021-11-10 23:17:00|1071|1066|1071|1066|1071|1066|1071|1066|1
1636586240000|2021-11-10 23:17:20|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1636586270000|2021-11-10 23:17:50|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1636586290000|2021-11-10 23:18:10|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1636586320000|2021-11-10 23:18:40|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1636586420000|2021-11-10 23:20:20|1071.5|1066.5|1071.7|1066.7|1071.7|1066.7|1071.5|1066.5|3
1636586470000|2021-11-10 23:21:10|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1636586480000|2021-11-10 23:21:20|1071.4|1066.4|1071.2|1066.2|1071.4|1066.4|1071.2|1066.2|2
1636586490000|2021-11-10 23:21:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636586510000|2021-11-10 23:21:50|1071.5|1066.5|1071.7|1066.7|1071.7|1066.7|1071.5|1066.5|3
1636586520000|2021-11-10 23:22:00|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636586530000|2021-11-10 23:22:10|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1636586540000|2021-11-10 23:22:20|1072|1067|1072|1067|1072|1067|1072|1067|1
1636586560000|2021-11-10 23:22:40|1071.9|1066.9|1071.9|1066.9|1072|1067|1071.9|1066.9|3
1636586570000|2021-11-10 23:22:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1636586590000|2021-11-10 23:23:10|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1636586640000|2021-11-10 23:24:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636586700000|2021-11-10 23:25:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636586820000|2021-11-10 23:27:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636586960000|2021-11-10 23:29:20|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636587000000|2021-11-10 23:30:00|1071.5|1066.5|1071.2|1066.2|1071.5|1066.5|1071.2|1066.2|3
1636587020000|2021-11-10 23:30:20|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1636587030000|2021-11-10 23:30:30|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1636587050000|2021-11-10 23:30:50|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1636587060000|2021-11-10 23:31:00|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1636587140000|2021-11-10 23:32:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636587150000|2021-11-10 23:32:30|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636587160000|2021-11-10 23:32:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636587170000|2021-11-10 23:32:50|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636587180000|2021-11-10 23:33:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636587210000|2021-11-10 23:33:30|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|2
1636587220000|2021-11-10 23:33:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636587240000|2021-11-10 23:34:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636587280000|2021-11-10 23:34:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636587290000|2021-11-10 23:34:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|5
1636587300000|2021-11-10 23:35:00|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|3
1636587310000|2021-11-10 23:35:10|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636587320000|2021-11-10 23:35:20|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|2
1636587330000|2021-11-10 23:35:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636587360000|2021-11-10 23:36:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636587380000|2021-11-10 23:36:20|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1636587410000|2021-11-10 23:36:50|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636587520000|2021-11-10 23:38:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636587540000|2021-11-10 23:39:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636587560000|2021-11-10 23:39:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636587570000|2021-11-10 23:39:30|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636587610000|2021-11-10 23:40:10|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636587680000|2021-11-10 23:41:20|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636587690000|2021-11-10 23:41:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636587780000|2021-11-10 23:43:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636587790000|2021-11-10 23:43:10|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636587800000|2021-11-10 23:43:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636587830000|2021-11-10 23:43:50|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636587850000|2021-11-10 23:44:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636587900000|2021-11-10 23:45:00|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|5
1636587910000|2021-11-10 23:45:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1636587920000|2021-11-10 23:45:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1636587940000|2021-11-10 23:45:40|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1636587950000|2021-11-10 23:45:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636587960000|2021-11-10 23:46:00|1072.1|1067.1|1072|1067|1072.2|1067.2|1072|1067|4
1636587970000|2021-11-10 23:46:10|1071.9|1066.9|1072.3|1067.3|1072.3|1067.3|1071.9|1066.9|7
1636587980000|2021-11-10 23:46:20|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1636587990000|2021-11-10 23:46:30|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636588000000|2021-11-10 23:46:40|1072.3|1067.3|1072.9|1067.9|1072.9|1067.9|1072.3|1067.3|7
1636588010000|2021-11-10 23:46:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|3
1636588030000|2021-11-10 23:47:10|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636588040000|2021-11-10 23:47:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636588050000|2021-11-10 23:47:30|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636588060000|2021-11-10 23:47:40|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1636588070000|2021-11-10 23:47:50|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636588090000|2021-11-10 23:48:10|1072|1067|1072.2|1067.2|1072.2|1067.2|1071.9|1066.9|4
1636588100000|2021-11-10 23:48:20|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.8|1066.8|3
1636588110000|2021-11-10 23:48:30|1072|1067|1072|1067|1072|1067|1071.8|1066.8|4
1636588120000|2021-11-10 23:48:40|1072.1|1067.1|1072.5|1067.5|1072.5|1067.5|1072.1|1067.1|4
1636588130000|2021-11-10 23:48:50|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636588150000|2021-11-10 23:49:10|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|5
1636588180000|2021-11-10 23:49:40|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636588190000|2021-11-10 23:49:50|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|3
1636588200000|2021-11-10 23:50:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636588210000|2021-11-10 23:50:10|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|3
1636588220000|2021-11-10 23:50:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|3
1636588320000|2021-11-10 23:52:00|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1636588350000|2021-11-10 23:52:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636588360000|2021-11-10 23:52:40|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1636588380000|2021-11-10 23:53:00|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636588390000|2021-11-10 23:53:10|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636588400000|2021-11-10 23:53:20|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636588410000|2021-11-10 23:53:30|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1636588420000|2021-11-10 23:53:40|1073.4|1068.4|1073.7|1068.7|1073.7|1068.7|1073.4|1068.4|3
1636588430000|2021-11-10 23:53:50|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1636588440000|2021-11-10 23:54:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636588450000|2021-11-10 23:54:10|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|2
1636588460000|2021-11-10 23:54:20|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636588490000|2021-11-10 23:54:50|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|2
1636588500000|2021-11-10 23:55:00|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|3
1636588510000|2021-11-10 23:55:10|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|2
1636588520000|2021-11-10 23:55:20|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|3
1636588530000|2021-11-10 23:55:30|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|2
1636588540000|2021-11-10 23:55:40|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636588550000|2021-11-10 23:55:50|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636588560000|2021-11-10 23:56:00|1074|1069|1074.2|1069.2|1074.2|1069.2|1073.9|1068.9|6
1636588570000|2021-11-10 23:56:10|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|2
1636588580000|2021-11-10 23:56:20|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636588630000|2021-11-10 23:57:10|1073.8|1068.8|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|2
1636588640000|2021-11-10 23:57:20|1073.7|1068.7|1073.9|1068.9|1074.3|1069.3|1073.7|1068.7|5
1636588670000|2021-11-10 23:57:50|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636588690000|2021-11-10 23:58:10|1073.2|1068.2|1073.7|1068.7|1073.7|1068.7|1073.2|1068.2|4
1636588710000|2021-11-10 23:58:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636588720000|2021-11-10 23:58:40|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|3
1636588740000|2021-11-10 23:59:00|1073.4|1068.4|1073|1068|1073.4|1068.4|1073|1068|2
1636588760000|2021-11-10 23:59:20|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636588770000|2021-11-10 23:59:30|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636588780000|2021-11-10 23:59:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636588800000|2021-11-11 00:00:00|1073.6|1068.6|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|3
1636588810000|2021-11-11 00:00:10|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1073.3|1068.3|4
1636588820000|2021-11-11 00:00:20|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636588830000|2021-11-11 00:00:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636588850000|2021-11-11 00:00:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636588860000|2021-11-11 00:01:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636588890000|2021-11-11 00:01:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636588930000|2021-11-11 00:02:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636588940000|2021-11-11 00:02:20|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636588950000|2021-11-11 00:02:30|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636588960000|2021-11-11 00:02:40|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|4
1636588970000|2021-11-11 00:02:50|1073.4|1068.4|1073.7|1068.7|1074|1069|1073.4|1068.4|5
1636588980000|2021-11-11 00:03:00|1073.8|1068.8|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|6
1636588990000|2021-11-11 00:03:10|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636589000000|2021-11-11 00:03:20|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|5
1636589010000|2021-11-11 00:03:30|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1636589020000|2021-11-11 00:03:40|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1636589060000|2021-11-11 00:04:20|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|3
1636589070000|2021-11-11 00:04:30|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|7
1636589080000|2021-11-11 00:04:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|9
1636589090000|2021-11-11 00:04:50|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|7
1636589100000|2021-11-11 00:05:00|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|6
1636589110000|2021-11-11 00:05:10|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|6
1636589120000|2021-11-11 00:05:20|1073.8|1068.8|1074|1069|1074.3|1069.3|1073.8|1068.8|6
1636589140000|2021-11-11 00:05:40|1074.2|1069.2|1074|1069|1074.2|1069.2|1074|1069|2
1636589150000|2021-11-11 00:05:50|1074.5|1069.5|1074.2|1069.2|1074.5|1069.5|1074|1069|5
1636589160000|2021-11-11 00:06:00|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636589170000|2021-11-11 00:06:10|1074.2|1069.2|1074.3|1069.3|1074.4|1069.4|1074.2|1069.2|7
1636589180000|2021-11-11 00:06:20|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|8
1636589190000|2021-11-11 00:06:30|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636589200000|2021-11-11 00:06:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636589210000|2021-11-11 00:06:50|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|5
1636589220000|2021-11-11 00:07:00|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636589230000|2021-11-11 00:07:10|1074.3|1069.3|1074.3|1069.3|1074.4|1069.4|1074.2|1069.2|7
1636589240000|2021-11-11 00:07:20|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|4
1636589250000|2021-11-11 00:07:30|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636589270000|2021-11-11 00:07:50|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|3
1636589280000|2021-11-11 00:08:00|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|2
1636589320000|2021-11-11 00:08:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636589340000|2021-11-11 00:09:00|1073.9|1068.9|1074.1|1069.1|1074.2|1069.2|1073.9|1068.9|3
1636589350000|2021-11-11 00:09:10|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|3
1636589360000|2021-11-11 00:09:20|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|2
1636589370000|2021-11-11 00:09:30|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|7
1636589380000|2021-11-11 00:09:40|1074.5|1069.5|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|3
1636589390000|2021-11-11 00:09:50|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|3
1636589400000|2021-11-11 00:10:00|1074.5|1069.5|1074.9|1069.9|1074.9|1069.9|1074.5|1069.5|6
1636589410000|2021-11-11 00:10:10|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636589420000|2021-11-11 00:10:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636589430000|2021-11-11 00:10:30|1075.3|1070.3|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|6
1636589440000|2021-11-11 00:10:40|1075.3|1070.3|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|4
1636589460000|2021-11-11 00:11:00|1075.5|1070.5|1075.9|1070.9|1075.9|1070.9|1075.5|1070.5|4
1636589470000|2021-11-11 00:11:10|1075.8|1070.8|1075.6|1070.6|1075.8|1070.8|1075.6|1070.6|3
1636589480000|2021-11-11 00:11:20|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636589500000|2021-11-11 00:11:40|1075.6|1070.6|1075.4|1070.4|1075.6|1070.6|1075.4|1070.4|3
1636589520000|2021-11-11 00:12:00|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|4
1636589530000|2021-11-11 00:12:10|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1636589550000|2021-11-11 00:12:30|1075.3|1070.3|1075.6|1070.6|1075.7|1070.7|1075.3|1070.3|5
1636589560000|2021-11-11 00:12:40|1075.9|1070.9|1076|1071|1076|1071|1075.8|1070.8|4
1636589570000|2021-11-11 00:12:50|1075.9|1070.9|1075.7|1070.7|1076.1|1071.1|1075.7|1070.7|6
1636589580000|2021-11-11 00:13:00|1075.6|1070.6|1075.5|1070.5|1075.9|1070.9|1075.5|1070.5|5
1636589590000|2021-11-11 00:13:10|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|4
1636589600000|2021-11-11 00:13:20|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636589620000|2021-11-11 00:13:40|1075.4|1070.4|1075.7|1070.7|1075.7|1070.7|1075.3|1070.3|7
1636589630000|2021-11-11 00:13:50|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|4
1636589640000|2021-11-11 00:14:00|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|2
1636589650000|2021-11-11 00:14:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636589660000|2021-11-11 00:14:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636589670000|2021-11-11 00:14:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636589680000|2021-11-11 00:14:40|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|4
1636589690000|2021-11-11 00:14:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636589710000|2021-11-11 00:15:10|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|3
1636589720000|2021-11-11 00:15:20|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1636589730000|2021-11-11 00:15:30|1075.4|1070.4|1075.6|1070.6|1075.6|1070.6|1075.4|1070.4|5
1636589740000|2021-11-11 00:15:40|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.4|1070.4|9
1636589750000|2021-11-11 00:15:50|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|6
1636589760000|2021-11-11 00:16:00|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|3
1636589770000|2021-11-11 00:16:10|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636589780000|2021-11-11 00:16:20|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|2
1636589790000|2021-11-11 00:16:30|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.2|1070.2|8
1636589800000|2021-11-11 00:16:40|1075.3|1070.3|1075.5|1070.5|1075.5|1070.5|1075.3|1070.3|6
1636589810000|2021-11-11 00:16:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636589820000|2021-11-11 00:17:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|3
1636589830000|2021-11-11 00:17:10|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636589840000|2021-11-11 00:17:20|1075.9|1070.9|1075.4|1070.4|1075.9|1070.9|1075.1|1070.1|9
1636589850000|2021-11-11 00:17:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636589860000|2021-11-11 00:17:40|1075.4|1070.4|1075.2|1070.2|1075.5|1070.5|1075.2|1070.2|8
1636589870000|2021-11-11 00:17:50|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.9|1069.9|5
1636589880000|2021-11-11 00:18:00|1075.1|1070.1|1075|1070|1075.2|1070.2|1075|1070|4
1636589890000|2021-11-11 00:18:10|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|2
1636589900000|2021-11-11 00:18:20|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636589910000|2021-11-11 00:18:30|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1075.1|1070.1|2
1636589920000|2021-11-11 00:18:40|1075.6|1070.6|1075.8|1070.8|1075.8|1070.8|1075.5|1070.5|7
1636589930000|2021-11-11 00:18:50|1075.7|1070.7|1075.5|1070.5|1075.7|1070.7|1075.5|1070.5|2
1636589940000|2021-11-11 00:19:00|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|3
1636589950000|2021-11-11 00:19:10|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.9|1069.9|5
1636589970000|2021-11-11 00:19:30|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|4
1636589980000|2021-11-11 00:19:40|1075.1|1070.1|1075.5|1070.5|1075.5|1070.5|1075.1|1070.1|4
1636589990000|2021-11-11 00:19:50|1075.6|1070.6|1075.3|1070.3|1075.6|1070.6|1075.3|1070.3|4
1636590000000|2021-11-11 00:20:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075|1070|8
1636590010000|2021-11-11 00:20:10|1075.4|1070.4|1075.6|1070.6|1075.6|1070.6|1075.3|1070.3|5
1636590020000|2021-11-11 00:20:20|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.4|1070.4|9
1636590030000|2021-11-11 00:20:30|1075.4|1070.4|1076.2|1071.2|1076.2|1071.2|1075.4|1070.4|8
1636590040000|2021-11-11 00:20:40|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|3
1636590100000|2021-11-11 00:21:40|1076.2|1071.2|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|2
1636590110000|2021-11-11 00:21:50|1076|1071|1076|1071|1076.1|1071.1|1076|1071|3
1636590120000|2021-11-11 00:22:00|1075.8|1070.8|1075.4|1070.4|1075.8|1070.8|1075.4|1070.4|2
1636590130000|2021-11-11 00:22:10|1075.7|1070.7|1075.5|1070.5|1075.7|1070.7|1075.4|1070.4|4
1636590150000|2021-11-11 00:22:30|1075.6|1070.6|1075.8|1070.8|1075.9|1070.9|1075.6|1070.6|3
1636590160000|2021-11-11 00:22:40|1075.7|1070.7|1075.5|1070.5|1075.7|1070.7|1075.5|1070.5|2
1636590180000|2021-11-11 00:23:00|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636590190000|2021-11-11 00:23:10|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636590200000|2021-11-11 00:23:20|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636590230000|2021-11-11 00:23:50|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|2
1636590240000|2021-11-11 00:24:00|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|2
1636590250000|2021-11-11 00:24:10|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636590270000|2021-11-11 00:24:30|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1636590280000|2021-11-11 00:24:40|1076|1071|1076|1071|1076.1|1071.1|1076|1071|3
1636590290000|2021-11-11 00:24:50|1076.1|1071.1|1076|1071|1076.1|1071.1|1076|1071|6
1636590300000|2021-11-11 00:25:00|1075.9|1070.9|1075.7|1070.7|1075.9|1070.9|1075.7|1070.7|3
1636590320000|2021-11-11 00:25:20|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636590330000|2021-11-11 00:25:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636590350000|2021-11-11 00:25:50|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|2
1636590380000|2021-11-11 00:26:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636590390000|2021-11-11 00:26:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636590400000|2021-11-11 00:26:40|1075.2|1070.2|1074.8|1069.8|1075.2|1070.2|1074.8|1069.8|4
1636590450000|2021-11-11 00:27:30|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636590460000|2021-11-11 00:27:40|1075.3|1070.3|1075.6|1070.6|1075.6|1070.6|1075.3|1070.3|4
1636590470000|2021-11-11 00:27:50|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636590480000|2021-11-11 00:28:00|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1075.1|1070.1|3
1636590490000|2021-11-11 00:28:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636590500000|2021-11-11 00:28:20|1075|1070|1075|1070|1075|1070|1075|1070|1
1636590510000|2021-11-11 00:28:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636590520000|2021-11-11 00:28:40|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636590530000|2021-11-11 00:28:50|1074.7|1069.7|1075.1|1070.1|1075.1|1070.1|1074.7|1069.7|5
1636590540000|2021-11-11 00:29:00|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636590550000|2021-11-11 00:29:10|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636590600000|2021-11-11 00:30:00|1075|1070|1074.8|1069.8|1075|1070|1074.8|1069.8|3
1636590610000|2021-11-11 00:30:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636590630000|2021-11-11 00:30:30|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636590650000|2021-11-11 00:30:50|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636590660000|2021-11-11 00:31:00|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1074.3|1069.3|4
1636590680000|2021-11-11 00:31:20|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|3
1636590690000|2021-11-11 00:31:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636590700000|2021-11-11 00:31:40|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|2
1636590710000|2021-11-11 00:31:50|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|4
1636590720000|2021-11-11 00:32:00|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636590760000|2021-11-11 00:32:40|1074.4|1069.4|1074.2|1069.2|1074.4|1069.4|1074.2|1069.2|2
1636590780000|2021-11-11 00:33:00|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636590800000|2021-11-11 00:33:20|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636590810000|2021-11-11 00:33:30|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636590820000|2021-11-11 00:33:40|1074.2|1069.2|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|5
1636590860000|2021-11-11 00:34:20|1074.5|1069.5|1074.7|1069.7|1074.7|1069.7|1074.5|1069.5|3
1636590870000|2021-11-11 00:34:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636590880000|2021-11-11 00:34:40|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|7
1636590890000|2021-11-11 00:34:50|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|10
1636590900000|2021-11-11 00:35:00|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|8
1636590910000|2021-11-11 00:35:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|3
1636590920000|2021-11-11 00:35:20|1075|1070|1075|1070|1075|1070|1075|1070|1
1636590930000|2021-11-11 00:35:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636590970000|2021-11-11 00:36:10|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636590980000|2021-11-11 00:36:20|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|6
1636590990000|2021-11-11 00:36:30|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|2
1636591020000|2021-11-11 00:37:00|1075|1070|1075|1070|1075|1070|1075|1070|1
1636591060000|2021-11-11 00:37:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636591080000|2021-11-11 00:38:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636591100000|2021-11-11 00:38:20|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636591110000|2021-11-11 00:38:30|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|2
1636591130000|2021-11-11 00:38:50|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636591140000|2021-11-11 00:39:00|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636591190000|2021-11-11 00:39:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636591200000|2021-11-11 00:40:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075|1070|3
1636591210000|2021-11-11 00:40:10|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636591220000|2021-11-11 00:40:20|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636591230000|2021-11-11 00:40:30|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1075.1|1070.1|3
1636591240000|2021-11-11 00:40:40|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|5
1636591250000|2021-11-11 00:40:50|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|3
1636591280000|2021-11-11 00:41:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636591340000|2021-11-11 00:42:20|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636591370000|2021-11-11 00:42:50|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636591380000|2021-11-11 00:43:00|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636591400000|2021-11-11 00:43:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636591410000|2021-11-11 00:43:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636591440000|2021-11-11 00:44:00|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636591490000|2021-11-11 00:44:50|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|2
1636591520000|2021-11-11 00:45:20|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|4
1636591530000|2021-11-11 00:45:30|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1636591650000|2021-11-11 00:47:30|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|2
1636591680000|2021-11-11 00:48:00|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|3
1636591690000|2021-11-11 00:48:10|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636591870000|2021-11-11 00:51:10|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636591880000|2021-11-11 00:51:20|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|3
1636591900000|2021-11-11 00:51:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636592000000|2021-11-11 00:53:20|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1636592020000|2021-11-11 00:53:40|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636592030000|2021-11-11 00:53:50|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|5
1636592040000|2021-11-11 00:54:00|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636592070000|2021-11-11 00:54:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636592120000|2021-11-11 00:55:20|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636592130000|2021-11-11 00:55:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|13
1636592140000|2021-11-11 00:55:40|1075|1070|1075|1070|1075.1|1070.1|1075|1070|3
1636592150000|2021-11-11 00:55:50|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|3
1636592160000|2021-11-11 00:56:00|1075|1070|1075|1070|1075|1070|1075|1070|1
1636592300000|2021-11-11 00:58:20|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1636592310000|2021-11-11 00:58:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636592330000|2021-11-11 00:58:50|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1636592410000|2021-11-11 01:00:10|1075.5|1070.5|1075.6|1070.6|1075.7|1070.7|1075.5|1070.5|6
1636592420000|2021-11-11 01:00:20|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636592430000|2021-11-11 01:00:30|1075.8|1070.8|1075.6|1070.6|1075.9|1070.9|1075.5|1070.5|4
1636592440000|2021-11-11 01:00:40|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636592450000|2021-11-11 01:00:50|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1636592460000|2021-11-11 01:01:00|1076|1071|1075.5|1070.5|1076|1071|1075.5|1070.5|6
1636592470000|2021-11-11 01:01:10|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|4
1636592480000|2021-11-11 01:01:20|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|12
1636592490000|2021-11-11 01:01:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|11
1636592500000|2021-11-11 01:01:40|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636592510000|2021-11-11 01:01:50|1075.5|1070.5|1076|1071|1076|1071|1075.5|1070.5|3
1636592520000|2021-11-11 01:02:00|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.7|1070.7|5
1636592530000|2021-11-11 01:02:10|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.7|1070.7|4
1636592540000|2021-11-11 01:02:20|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|4
1636592570000|2021-11-11 01:02:50|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|9
1636592580000|2021-11-11 01:03:00|1075.8|1070.8|1075.5|1070.5|1075.8|1070.8|1075.4|1070.4|4
1636592590000|2021-11-11 01:03:10|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|5
1636592610000|2021-11-11 01:03:30|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|4
1636592630000|2021-11-11 01:03:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636592640000|2021-11-11 01:04:00|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636592650000|2021-11-11 01:04:10|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|2
1636592670000|2021-11-11 01:04:30|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|4
1636592680000|2021-11-11 01:04:40|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|2
1636592700000|2021-11-11 01:05:00|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|4
1636592710000|2021-11-11 01:05:10|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636592720000|2021-11-11 01:05:20|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|5
1636592740000|2021-11-11 01:05:40|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|12
1636592750000|2021-11-11 01:05:50|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|6
1636592790000|2021-11-11 01:06:30|1074.2|1069.2|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|5
1636592800000|2021-11-11 01:06:40|1074.3|1069.3|1074.1|1069.1|1074.3|1069.3|1074.1|1069.1|3
1636592810000|2021-11-11 01:06:50|1074.2|1069.2|1073.9|1068.9|1074.2|1069.2|1073.9|1068.9|3
1636592820000|2021-11-11 01:07:00|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636592850000|2021-11-11 01:07:30|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1636592860000|2021-11-11 01:07:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|3
1636592870000|2021-11-11 01:07:50|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|5
1636592880000|2021-11-11 01:08:00|1073.8|1068.8|1073.5|1068.5|1073.8|1068.8|1073.4|1068.4|8
1636592910000|2021-11-11 01:08:30|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1636592930000|2021-11-11 01:08:50|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|5
1636592940000|2021-11-11 01:09:00|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636592950000|2021-11-11 01:09:10|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636592960000|2021-11-11 01:09:20|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|3
1636592970000|2021-11-11 01:09:30|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|3
1636592980000|2021-11-11 01:09:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1636593000000|2021-11-11 01:10:00|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|4
1636593010000|2021-11-11 01:10:10|1073.8|1068.8|1074.1|1069.1|1074.1|1069.1|1073.7|1068.7|6
1636593040000|2021-11-11 01:10:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636593050000|2021-11-11 01:10:50|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|4
1636593060000|2021-11-11 01:11:00|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1636593070000|2021-11-11 01:11:10|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074|1069|3
1636593080000|2021-11-11 01:11:20|1074|1069|1074|1069|1074|1069|1073.9|1068.9|3
1636593090000|2021-11-11 01:11:30|1073.9|1068.9|1073.9|1068.9|1074|1069|1073.9|1068.9|3
1636593100000|2021-11-11 01:11:40|1074|1069|1074|1069|1074|1069|1074|1069|1
1636593110000|2021-11-11 01:11:50|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636593150000|2021-11-11 01:12:30|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636593240000|2021-11-11 01:14:00|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|2
1636593250000|2021-11-11 01:14:10|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|3
1636593270000|2021-11-11 01:14:30|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|2
1636593280000|2021-11-11 01:14:40|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|3
1636593300000|2021-11-11 01:15:00|1074.4|1069.4|1074.5|1069.5|1074.6|1069.6|1074.4|1069.4|10
1636593310000|2021-11-11 01:15:10|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|2
1636593320000|2021-11-11 01:15:20|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|3
1636593330000|2021-11-11 01:15:30|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|4
1636593360000|2021-11-11 01:16:00|1074.6|1069.6|1075|1070|1075.1|1070.1|1074.6|1069.6|6
1636593370000|2021-11-11 01:16:10|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|3
1636593380000|2021-11-11 01:16:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636593390000|2021-11-11 01:16:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|3
1636593430000|2021-11-11 01:17:10|1075|1070|1074.9|1069.9|1075|1070|1074.8|1069.8|3
1636593440000|2021-11-11 01:17:20|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|2
1636593450000|2021-11-11 01:17:30|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|8
1636593460000|2021-11-11 01:17:40|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636593470000|2021-11-11 01:17:50|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|4
1636593480000|2021-11-11 01:18:00|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|4
1636593490000|2021-11-11 01:18:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636593500000|2021-11-11 01:18:20|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636593510000|2021-11-11 01:18:30|1075|1070|1074.8|1069.8|1075|1070|1074.8|1069.8|3
1636593520000|2021-11-11 01:18:40|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1074.5|1069.5|2
1636593530000|2021-11-11 01:18:50|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|2
1636593540000|2021-11-11 01:19:00|1074.4|1069.4|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|4
1636593550000|2021-11-11 01:19:10|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|3
1636593560000|2021-11-11 01:19:20|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636593570000|2021-11-11 01:19:30|1074.2|1069.2|1074|1069|1074.2|1069.2|1074|1069|10
1636593580000|2021-11-11 01:19:40|1073.8|1068.8|1074|1069|1074|1069|1073.8|1068.8|5
1636593590000|2021-11-11 01:19:50|1073.9|1068.9|1074.1|1069.1|1074.1|1069.1|1073.9|1068.9|3
1636593600000|2021-11-11 01:20:00|1074.2|1069.2|1074.1|1069.1|1074.3|1069.3|1074|1069|15
1636593620000|2021-11-11 01:20:20|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636593630000|2021-11-11 01:20:30|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636593640000|2021-11-11 01:20:40|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|2
1636593650000|2021-11-11 01:20:50|1074.1|1069.1|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|3
1636593660000|2021-11-11 01:21:00|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636593670000|2021-11-11 01:21:10|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|4
1636593680000|2021-11-11 01:21:20|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1636593700000|2021-11-11 01:21:40|1073.6|1068.6|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|3
1636593710000|2021-11-11 01:21:50|1073.2|1068.2|1072.9|1067.9|1073.2|1068.2|1072.9|1067.9|3
1636593730000|2021-11-11 01:22:10|1073|1068|1073|1068|1073|1068|1073|1068|1
1636593740000|2021-11-11 01:22:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636593750000|2021-11-11 01:22:30|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1636593760000|2021-11-11 01:22:40|1073|1068|1073.5|1068.5|1073.5|1068.5|1073|1068|4
1636593770000|2021-11-11 01:22:50|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1636593790000|2021-11-11 01:23:10|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|4
1636593820000|2021-11-11 01:23:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636593830000|2021-11-11 01:23:50|1073.9|1068.9|1073.4|1068.4|1073.9|1068.9|1073.4|1068.4|4
1636593840000|2021-11-11 01:24:00|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|4
1636593860000|2021-11-11 01:24:20|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1636593890000|2021-11-11 01:24:50|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1636593900000|2021-11-11 01:25:00|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636593910000|2021-11-11 01:25:10|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|4
1636593920000|2021-11-11 01:25:20|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|5
1636593930000|2021-11-11 01:25:30|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636593950000|2021-11-11 01:25:50|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|4
1636593960000|2021-11-11 01:26:00|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1636593970000|2021-11-11 01:26:10|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1636593980000|2021-11-11 01:26:20|1073.2|1068.2|1073|1068|1073.2|1068.2|1073|1068|3
1636593990000|2021-11-11 01:26:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1636594000000|2021-11-11 01:26:40|1073|1068|1073.2|1068.2|1073.2|1068.2|1073|1068|7
1636594010000|2021-11-11 01:26:50|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1636594020000|2021-11-11 01:27:00|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|2
1636594030000|2021-11-11 01:27:10|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|2
1636594040000|2021-11-11 01:27:20|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636594070000|2021-11-11 01:27:50|1073.3|1068.3|1073.8|1068.8|1073.8|1068.8|1073.3|1068.3|5
1636594080000|2021-11-11 01:28:00|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|8
1636594090000|2021-11-11 01:28:10|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1636594100000|2021-11-11 01:28:20|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636594110000|2021-11-11 01:28:30|1073.8|1068.8|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|5
1636594120000|2021-11-11 01:28:40|1073.5|1068.5|1073.2|1068.2|1073.6|1068.6|1073.2|1068.2|4
1636594150000|2021-11-11 01:29:10|1073.1|1068.1|1073.3|1068.3|1073.3|1068.3|1073.1|1068.1|3
1636594160000|2021-11-11 01:29:20|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636594170000|2021-11-11 01:29:30|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|4
1636594190000|2021-11-11 01:29:50|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636594200000|2021-11-11 01:30:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|8
1636594210000|2021-11-11 01:30:10|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636594220000|2021-11-11 01:30:20|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636594230000|2021-11-11 01:30:30|1073.4|1068.4|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|4
1636594240000|2021-11-11 01:30:40|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|3
1636594260000|2021-11-11 01:31:00|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1636594270000|2021-11-11 01:31:10|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636594280000|2021-11-11 01:31:20|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1636594290000|2021-11-11 01:31:30|1074|1069|1074.2|1069.2|1074.2|1069.2|1074|1069|5
1636594310000|2021-11-11 01:31:50|1074.1|1069.1|1074|1069|1074.2|1069.2|1073.6|1068.6|5
1636594320000|2021-11-11 01:32:00|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074|1069|3
1636594330000|2021-11-11 01:32:10|1074|1069|1074.2|1069.2|1074.2|1069.2|1074|1069|3
1636594340000|2021-11-11 01:32:20|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|5
1636594350000|2021-11-11 01:32:30|1074.6|1069.6|1074.1|1069.1|1074.8|1069.8|1074.1|1069.1|17
1636594360000|2021-11-11 01:32:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636594370000|2021-11-11 01:32:50|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|4
1636594380000|2021-11-11 01:33:00|1074.6|1069.6|1074.4|1069.4|1074.6|1069.6|1074.4|1069.4|5
1636594390000|2021-11-11 01:33:10|1074.3|1069.3|1074.1|1069.1|1074.3|1069.3|1074|1069|6
1636594400000|2021-11-11 01:33:20|1074|1069|1074.2|1069.2|1074.2|1069.2|1074|1069|2
1636594420000|2021-11-11 01:33:40|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|2
1636594450000|2021-11-11 01:34:10|1074.1|1069.1|1073.7|1068.7|1074.2|1069.2|1073.7|1068.7|4
1636594460000|2021-11-11 01:34:20|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636594470000|2021-11-11 01:34:30|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|4
1636594480000|2021-11-11 01:34:40|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|4
1636594490000|2021-11-11 01:34:50|1073.7|1068.7|1073.5|1068.5|1073.7|1068.7|1073.5|1068.5|5
1636594500000|2021-11-11 01:35:00|1073.6|1068.6|1073.8|1068.8|1073.9|1068.9|1073.5|1068.5|8
1636594510000|2021-11-11 01:35:10|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636594520000|2021-11-11 01:35:20|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|3
1636594540000|2021-11-11 01:35:40|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|5
1636594550000|2021-11-11 01:35:50|1073.8|1068.8|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|4
1636594560000|2021-11-11 01:36:00|1073.9|1068.9|1073.9|1068.9|1074|1069|1073.9|1068.9|5
1636594570000|2021-11-11 01:36:10|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|4
1636594580000|2021-11-11 01:36:20|1073.8|1068.8|1073.6|1068.6|1073.8|1068.8|1073.5|1068.5|13
1636594590000|2021-11-11 01:36:30|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|9
1636594600000|2021-11-11 01:36:40|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|3
1636594610000|2021-11-11 01:36:50|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.1|1068.1|6
1636594620000|2021-11-11 01:37:00|1073.5|1068.5|1073.2|1068.2|1073.5|1068.5|1073.1|1068.1|11
1636594630000|2021-11-11 01:37:10|1073.1|1068.1|1073|1068|1073.2|1068.2|1073|1068|4
1636594640000|2021-11-11 01:37:20|1072.7|1067.7|1072.4|1067.4|1072.8|1067.8|1072.4|1067.4|12
1636594700000|2021-11-11 01:38:20|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636594710000|2021-11-11 01:38:30|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636594720000|2021-11-11 01:38:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|3
1636594730000|2021-11-11 01:38:50|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636594740000|2021-11-11 01:39:00|1072.5|1067.5|1071.9|1066.9|1072.5|1067.5|1071.9|1066.9|4
1636594750000|2021-11-11 01:39:10|1072|1067|1071.9|1066.9|1072|1067|1071.9|1066.9|2
1636594770000|2021-11-11 01:39:30|1072|1067|1071.9|1066.9|1072|1067|1071.9|1066.9|8
1636594780000|2021-11-11 01:39:40|1072|1067|1072|1067|1072|1067|1071.9|1066.9|3
1636594800000|2021-11-11 01:40:00|1071.9|1066.9|1071.5|1066.5|1071.9|1066.9|1071.4|1066.4|6
1636594810000|2021-11-11 01:40:10|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636594820000|2021-11-11 01:40:20|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1636594880000|2021-11-11 01:41:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636594890000|2021-11-11 01:41:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|7
1636594910000|2021-11-11 01:41:50|1071.5|1066.5|1071.5|1066.5|1071.6|1066.6|1071.4|1066.4|4
1636594940000|2021-11-11 01:42:20|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636594950000|2021-11-11 01:42:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636594970000|2021-11-11 01:42:50|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1636594980000|2021-11-11 01:43:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.5|1066.5|7
1636594990000|2021-11-11 01:43:10|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1636595000000|2021-11-11 01:43:20|1071.6|1066.6|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|9
1636595010000|2021-11-11 01:43:30|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|5
1636595020000|2021-11-11 01:43:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636595030000|2021-11-11 01:43:50|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|7
1636595040000|2021-11-11 01:44:00|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|4
1636595050000|2021-11-11 01:44:10|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|4
1636595080000|2021-11-11 01:44:40|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1636595090000|2021-11-11 01:44:50|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636595100000|2021-11-11 01:45:00|1071.6|1066.6|1071.4|1066.4|1071.7|1066.7|1071.4|1066.4|7
1636595130000|2021-11-11 01:45:30|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|4
1636595140000|2021-11-11 01:45:40|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|3
1636595150000|2021-11-11 01:45:50|1071.6|1066.6|1072|1067|1072|1067|1071.6|1066.6|6
1636595160000|2021-11-11 01:46:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636595170000|2021-11-11 01:46:10|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|4
1636595190000|2021-11-11 01:46:30|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636595210000|2021-11-11 01:46:50|1072.1|1067.1|1071.8|1066.8|1072.2|1067.2|1071.8|1066.8|4
1636595220000|2021-11-11 01:47:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|5
1636595230000|2021-11-11 01:47:10|1072|1067|1071.9|1066.9|1072|1067|1071.9|1066.9|2
1636595260000|2021-11-11 01:47:40|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|4
1636595270000|2021-11-11 01:47:50|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636595280000|2021-11-11 01:48:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636595310000|2021-11-11 01:48:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636595330000|2021-11-11 01:48:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636595340000|2021-11-11 01:49:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636595360000|2021-11-11 01:49:20|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|5
1636595370000|2021-11-11 01:49:30|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|3
1636595390000|2021-11-11 01:49:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|3
1636595400000|2021-11-11 01:50:00|1072|1067|1072|1067|1072|1067|1071.9|1066.9|3
1636595440000|2021-11-11 01:50:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636595450000|2021-11-11 01:50:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636595460000|2021-11-11 01:51:00|1072.3|1067.3|1073|1068|1073|1068|1072.3|1067.3|3
1636595470000|2021-11-11 01:51:10|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1636595480000|2021-11-11 01:51:20|1072.9|1067.9|1072.5|1067.5|1072.9|1067.9|1072.5|1067.5|3
1636595520000|2021-11-11 01:52:00|1072.3|1067.3|1071.9|1066.9|1072.3|1067.3|1071.9|1066.9|5
1636595540000|2021-11-11 01:52:20|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.7|1066.7|4
1636595580000|2021-11-11 01:53:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1636595590000|2021-11-11 01:53:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1636595620000|2021-11-11 01:53:40|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1636595640000|2021-11-11 01:54:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636595650000|2021-11-11 01:54:10|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|2
1636595660000|2021-11-11 01:54:20|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|2
1636595670000|2021-11-11 01:54:30|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|2
1636595700000|2021-11-11 01:55:00|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|11
1636595750000|2021-11-11 01:55:50|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1636595790000|2021-11-11 01:56:30|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|3
1636595800000|2021-11-11 01:56:40|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|3
1636595810000|2021-11-11 01:56:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|5
1636595820000|2021-11-11 01:57:00|1072.1|1067.1|1072.4|1067.4|1072.5|1067.5|1072.1|1067.1|6
1636595830000|2021-11-11 01:57:10|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636595840000|2021-11-11 01:57:20|1073|1068|1072.7|1067.7|1073|1068|1072.7|1067.7|3
1636595850000|2021-11-11 01:57:30|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|5
1636595860000|2021-11-11 01:57:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636595870000|2021-11-11 01:57:50|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|2
1636595890000|2021-11-11 01:58:10|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636595900000|2021-11-11 01:58:20|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636595910000|2021-11-11 01:58:30|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636595920000|2021-11-11 01:58:40|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|5
1636595930000|2021-11-11 01:58:50|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|6
1636595940000|2021-11-11 01:59:00|1071.7|1066.7|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|4
1636595970000|2021-11-11 01:59:30|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|6
1636595980000|2021-11-11 01:59:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|3
1636595990000|2021-11-11 01:59:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1636596020000|2021-11-11 02:00:20|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|13
1636596040000|2021-11-11 02:00:40|1072|1067|1071.9|1066.9|1072|1067|1071.8|1066.8|6
1636596050000|2021-11-11 02:00:50|1071.8|1066.8|1072|1067|1072|1067|1071.8|1066.8|3
1636596060000|2021-11-11 02:01:00|1072.1|1067.1|1072.3|1067.3|1072.3|1067.3|1072.1|1067.1|2
1636596070000|2021-11-11 02:01:10|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|7
1636596080000|2021-11-11 02:01:20|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|3
1636596090000|2021-11-11 02:01:30|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|3
1636596100000|2021-11-11 02:01:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|3
1636596110000|2021-11-11 02:01:50|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1636596120000|2021-11-11 02:02:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636596130000|2021-11-11 02:02:10|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1636596140000|2021-11-11 02:02:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636596150000|2021-11-11 02:02:30|1073|1068|1073.2|1068.2|1073.2|1068.2|1073|1068|2
1636596160000|2021-11-11 02:02:40|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636596170000|2021-11-11 02:02:50|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|3
1636596180000|2021-11-11 02:03:00|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|8
1636596190000|2021-11-11 02:03:10|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|5
1636596210000|2021-11-11 02:03:30|1073|1068|1072.6|1067.6|1073|1068|1072.6|1067.6|5
1636596220000|2021-11-11 02:03:40|1072.5|1067.5|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|3
1636596230000|2021-11-11 02:03:50|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|5
1636596240000|2021-11-11 02:04:00|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|2
1636596250000|2021-11-11 02:04:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636596270000|2021-11-11 02:04:30|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1636596280000|2021-11-11 02:04:40|1072.3|1067.3|1072.4|1067.4|1072.5|1067.5|1072.3|1067.3|6
1636596290000|2021-11-11 02:04:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|3
1636596300000|2021-11-11 02:05:00|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|6
1636596310000|2021-11-11 02:05:10|1072.4|1067.4|1072.3|1067.3|1072.5|1067.5|1072.3|1067.3|6
1636596320000|2021-11-11 02:05:20|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1636596330000|2021-11-11 02:05:30|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|4
1636596340000|2021-11-11 02:05:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636596350000|2021-11-11 02:05:50|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1636596360000|2021-11-11 02:06:00|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636596380000|2021-11-11 02:06:20|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1636596390000|2021-11-11 02:06:30|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|2
1636596400000|2021-11-11 02:06:40|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636596420000|2021-11-11 02:07:00|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|3
1636596440000|2021-11-11 02:07:20|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636596470000|2021-11-11 02:07:50|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636596480000|2021-11-11 02:08:00|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|5
1636596500000|2021-11-11 02:08:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636596530000|2021-11-11 02:08:50|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|5
1636596540000|2021-11-11 02:09:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1636596550000|2021-11-11 02:09:10|1072.9|1067.9|1072.7|1067.7|1072.9|1067.9|1072.6|1067.6|6
1636596560000|2021-11-11 02:09:20|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1636596570000|2021-11-11 02:09:30|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|7
1636596590000|2021-11-11 02:09:50|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636596600000|2021-11-11 02:10:00|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636596610000|2021-11-11 02:10:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636596620000|2021-11-11 02:10:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636596640000|2021-11-11 02:10:40|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|3
1636596650000|2021-11-11 02:10:50|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636596760000|2021-11-11 02:12:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636596770000|2021-11-11 02:12:50|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636596780000|2021-11-11 02:13:00|1071.5|1066.5|1071.8|1066.8|1071.8|1066.8|1071.5|1066.5|2
1636596800000|2021-11-11 02:13:20|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636596840000|2021-11-11 02:14:00|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|4
1636596850000|2021-11-11 02:14:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636596860000|2021-11-11 02:14:20|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|5
1636596870000|2021-11-11 02:14:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|5
1636596880000|2021-11-11 02:14:40|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636596900000|2021-11-11 02:15:00|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|7
1636596910000|2021-11-11 02:15:10|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1636596920000|2021-11-11 02:15:20|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1636596940000|2021-11-11 02:15:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636596950000|2021-11-11 02:15:50|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636597080000|2021-11-11 02:18:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636597130000|2021-11-11 02:18:50|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1636597150000|2021-11-11 02:19:10|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1636597180000|2021-11-11 02:19:40|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1636597190000|2021-11-11 02:19:50|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|6
1636597200000|2021-11-11 02:20:00|1071.8|1066.8|1072|1067|1072|1067|1071.8|1066.8|3
1636597220000|2021-11-11 02:20:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636597240000|2021-11-11 02:20:40|1072|1067|1072.1|1067.1|1072.2|1067.2|1072|1067|4
1636597260000|2021-11-11 02:21:00|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636597270000|2021-11-11 02:21:10|1072.1|1067.1|1071.7|1066.7|1072.1|1067.1|1071.6|1066.6|5
1636597280000|2021-11-11 02:21:20|1071.6|1066.6|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|3
1636597290000|2021-11-11 02:21:30|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|4
1636597320000|2021-11-11 02:22:00|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1636597330000|2021-11-11 02:22:10|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636597370000|2021-11-11 02:22:50|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1636597380000|2021-11-11 02:23:00|1071.6|1066.6|1071.7|1066.7|1071.8|1066.8|1071.6|1066.6|4
1636597390000|2021-11-11 02:23:10|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|10
1636597410000|2021-11-11 02:23:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|3
1636597420000|2021-11-11 02:23:40|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|4
1636597430000|2021-11-11 02:23:50|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|11
1636597440000|2021-11-11 02:24:00|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|4
1636597450000|2021-11-11 02:24:10|1071.8|1066.8|1072|1067|1072|1067|1071.8|1066.8|3
1636597460000|2021-11-11 02:24:20|1071.9|1066.9|1071.9|1066.9|1072|1067|1071.9|1066.9|3
1636597470000|2021-11-11 02:24:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636597480000|2021-11-11 02:24:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636597520000|2021-11-11 02:25:20|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|2
1636597530000|2021-11-11 02:25:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636597540000|2021-11-11 02:25:40|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|6
1636597550000|2021-11-11 02:25:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|9
1636597560000|2021-11-11 02:26:00|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|5
1636597570000|2021-11-11 02:26:10|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636597580000|2021-11-11 02:26:20|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636597610000|2021-11-11 02:26:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636597650000|2021-11-11 02:27:30|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|7
1636597670000|2021-11-11 02:27:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636597680000|2021-11-11 02:28:00|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1636597690000|2021-11-11 02:28:10|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636597740000|2021-11-11 02:29:00|1071.5|1066.5|1071.8|1066.8|1071.8|1066.8|1071.5|1066.5|4
1636597750000|2021-11-11 02:29:10|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636597780000|2021-11-11 02:29:40|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1636597790000|2021-11-11 02:29:50|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1636597800000|2021-11-11 02:30:00|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|5
1636597810000|2021-11-11 02:30:10|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1636597840000|2021-11-11 02:30:40|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|4
1636597850000|2021-11-11 02:30:50|1071.3|1066.3|1071.1|1066.1|1071.4|1066.4|1071.1|1066.1|4
1636597890000|2021-11-11 02:31:30|1071.3|1066.3|1071.5|1066.5|1071.5|1066.5|1071.3|1066.3|5
1636597910000|2021-11-11 02:31:50|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1636597950000|2021-11-11 02:32:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636597960000|2021-11-11 02:32:40|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|3
1636597980000|2021-11-11 02:33:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636597990000|2021-11-11 02:33:10|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1636598020000|2021-11-11 02:33:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636598030000|2021-11-11 02:33:50|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|4
1636598040000|2021-11-11 02:34:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636598050000|2021-11-11 02:34:10|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636598070000|2021-11-11 02:34:30|1071.6|1066.6|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|3
1636598080000|2021-11-11 02:34:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636598090000|2021-11-11 02:34:50|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|2
1636598100000|2021-11-11 02:35:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636598110000|2021-11-11 02:35:10|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|2
1636598150000|2021-11-11 02:35:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1636598160000|2021-11-11 02:36:00|1071.9|1066.9|1071.9|1066.9|1072|1067|1071.9|1066.9|3
1636598170000|2021-11-11 02:36:10|1071.8|1066.8|1071.4|1066.4|1071.8|1066.8|1071.3|1066.3|5
1636598190000|2021-11-11 02:36:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1636598210000|2021-11-11 02:36:50|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1636598230000|2021-11-11 02:37:10|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1636598240000|2021-11-11 02:37:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636598250000|2021-11-11 02:37:30|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636598260000|2021-11-11 02:37:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|3
1636598280000|2021-11-11 02:38:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636598290000|2021-11-11 02:38:10|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636598310000|2021-11-11 02:38:30|1072|1067|1072|1067|1072|1067|1072|1067|1
1636598320000|2021-11-11 02:38:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1636598330000|2021-11-11 02:38:50|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1636598340000|2021-11-11 02:39:00|1072|1067|1072|1067|1072.1|1067.1|1072|1067|3
1636598350000|2021-11-11 02:39:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1636598360000|2021-11-11 02:39:20|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1636598400000|2021-11-11 02:40:00|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1636598410000|2021-11-11 02:40:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636598420000|2021-11-11 02:40:20|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|4
1636598430000|2021-11-11 02:40:30|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.5|1067.5|4
1636598440000|2021-11-11 02:40:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636598450000|2021-11-11 02:40:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636598460000|2021-11-11 02:41:00|1072.7|1067.7|1072|1067|1072.7|1067.7|1072|1067|4
1636598470000|2021-11-11 02:41:10|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1636598480000|2021-11-11 02:41:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636598490000|2021-11-11 02:41:30|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|6
1636598510000|2021-11-11 02:41:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|5
1636598520000|2021-11-11 02:42:00|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1636598530000|2021-11-11 02:42:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636598540000|2021-11-11 02:42:20|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1636598560000|2021-11-11 02:42:40|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1636598590000|2021-11-11 02:43:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636598610000|2021-11-11 02:43:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636598650000|2021-11-11 02:44:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|9
1636598660000|2021-11-11 02:44:20|1072.3|1067.3|1072.6|1067.6|1072.6|1067.6|1072|1067|8
1636598670000|2021-11-11 02:44:30|1072|1067|1072|1067|1072|1067|1072|1067|1
1636598730000|2021-11-11 02:45:30|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1636598750000|2021-11-11 02:45:50|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|3
1636598820000|2021-11-11 02:47:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636598830000|2021-11-11 02:47:10|1071.8|1066.8|1071.6|1066.6|1071.8|1066.8|1071.6|1066.6|7
1636598850000|2021-11-11 02:47:30|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1636598900000|2021-11-11 02:48:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1636598910000|2021-11-11 02:48:30|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1636598930000|2021-11-11 02:48:50|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1636598970000|2021-11-11 02:49:30|1070.1|1065.1|1069.5|1064.5|1070.1|1065.1|1069.5|1064.5|3
1636598980000|2021-11-11 02:49:40|1069.4|1064.4|1069.9|1064.9|1069.9|1064.9|1069.4|1064.4|3
1636598990000|2021-11-11 02:49:50|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1636599000000|2021-11-11 02:50:00|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|2
1636599030000|2021-11-11 02:50:30|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|4
1636599040000|2021-11-11 02:50:40|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|6
1636599060000|2021-11-11 02:51:00|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1636599070000|2021-11-11 02:51:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1636599080000|2021-11-11 02:51:20|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|2
1636599090000|2021-11-11 02:51:30|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|5
1636599100000|2021-11-11 02:51:40|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1636599120000|2021-11-11 02:52:00|1069.9|1064.9|1070.3|1065.3|1070.3|1065.3|1069.9|1064.9|4
1636599140000|2021-11-11 02:52:20|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1636599170000|2021-11-11 02:52:50|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1636599180000|2021-11-11 02:53:00|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|5
1636599190000|2021-11-11 02:53:10|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|10
1636599200000|2021-11-11 02:53:20|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|4
1636599210000|2021-11-11 02:53:30|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|3
1636599230000|2021-11-11 02:53:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1636599240000|2021-11-11 02:54:00|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|3
1636599270000|2021-11-11 02:54:30|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1636599280000|2021-11-11 02:54:40|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|7
1636599290000|2021-11-11 02:54:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1636599300000|2021-11-11 02:55:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1636599310000|2021-11-11 02:55:10|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1636599330000|2021-11-11 02:55:30|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1636599340000|2021-11-11 02:55:40|1070.2|1065.2|1070.5|1065.5|1070.5|1065.5|1070.2|1065.2|4
1636599350000|2021-11-11 02:55:50|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|3
1636599360000|2021-11-11 02:56:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|5
1636599370000|2021-11-11 02:56:10|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|10
1636599380000|2021-11-11 02:56:20|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|11
1636599400000|2021-11-11 02:56:40|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|6
1636599410000|2021-11-11 02:56:50|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1636599440000|2021-11-11 02:57:20|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|6
1636599450000|2021-11-11 02:57:30|1070.3|1065.3|1070.1|1065.1|1070.3|1065.3|1070.1|1065.1|2
1636599460000|2021-11-11 02:57:40|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1636599480000|2021-11-11 02:58:00|1070|1065|1069.8|1064.8|1070|1065|1069.8|1064.8|3
1636599490000|2021-11-11 02:58:10|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|4
1636599510000|2021-11-11 02:58:30|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1636599520000|2021-11-11 02:58:40|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1636599540000|2021-11-11 02:59:00|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1636599550000|2021-11-11 02:59:10|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1636599560000|2021-11-11 02:59:20|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1636599570000|2021-11-11 02:59:30|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1636599580000|2021-11-11 02:59:40|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|4
1636599590000|2021-11-11 02:59:50|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070|1065|5
1636599600000|2021-11-11 03:00:00|1070|1065|1070.1|1065.1|1070.2|1065.2|1070|1065|6
1636599610000|2021-11-11 03:00:10|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|7
1636599640000|2021-11-11 03:00:40|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|3
1636599650000|2021-11-11 03:00:50|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1636599660000|2021-11-11 03:01:00|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|4
1636599670000|2021-11-11 03:01:10|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1636599680000|2021-11-11 03:01:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|5
1636599690000|2021-11-11 03:01:30|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1636599700000|2021-11-11 03:01:40|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1636599730000|2021-11-11 03:02:10|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1636599760000|2021-11-11 03:02:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|5
1636599770000|2021-11-11 03:02:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1636599780000|2021-11-11 03:03:00|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|6
1636599790000|2021-11-11 03:03:10|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1636599800000|2021-11-11 03:03:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1636599810000|2021-11-11 03:03:30|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1636599830000|2021-11-11 03:03:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1636599840000|2021-11-11 03:04:00|1070.6|1065.6|1070.7|1065.7|1070.8|1065.8|1070.6|1065.6|3
1636599850000|2021-11-11 03:04:10|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1636599860000|2021-11-11 03:04:20|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.7|1065.7|4
1636599880000|2021-11-11 03:04:40|1071|1066|1071|1066|1071|1066|1070.9|1065.9|5
1636599890000|2021-11-11 03:04:50|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|3
1636599900000|2021-11-11 03:05:00|1071|1066|1070.9|1065.9|1071|1066|1070.8|1065.8|4
1636599910000|2021-11-11 03:05:10|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1636599920000|2021-11-11 03:05:20|1070.7|1065.7|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|5
1636599930000|2021-11-11 03:05:30|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1636599970000|2021-11-11 03:06:10|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|2
1636599980000|2021-11-11 03:06:20|1070.6|1065.6|1070.2|1065.2|1070.6|1065.6|1070.2|1065.2|7
1636600010000|2021-11-11 03:06:50|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|3
1636600020000|2021-11-11 03:07:00|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1636600030000|2021-11-11 03:07:10|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1636600040000|2021-11-11 03:07:20|1070.9|1065.9|1071|1066|1071.1|1066.1|1070.9|1065.9|4
1636600050000|2021-11-11 03:07:30|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1636600060000|2021-11-11 03:07:40|1071.1|1066.1|1070.9|1065.9|1071.1|1066.1|1070.9|1065.9|3
1636600070000|2021-11-11 03:07:50|1071.2|1066.2|1070.9|1065.9|1071.2|1066.2|1070.9|1065.9|3
1636600080000|2021-11-11 03:08:00|1071|1066|1071.2|1066.2|1071.3|1066.3|1071|1066|3
1636600090000|2021-11-11 03:08:10|1071.3|1066.3|1070.9|1065.9|1071.3|1066.3|1070.9|1065.9|5
1636600110000|2021-11-11 03:08:30|1071|1066|1071.2|1066.2|1071.3|1066.3|1071|1066|4
1636600120000|2021-11-11 03:08:40|1071.1|1066.1|1071.1|1066.1|1071.4|1066.4|1071|1066|8
1636600130000|2021-11-11 03:08:50|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|3
1636600140000|2021-11-11 03:09:00|1071.2|1066.2|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|2
1636600150000|2021-11-11 03:09:10|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1636600170000|2021-11-11 03:09:30|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1636600180000|2021-11-11 03:09:40|1071.3|1066.3|1071|1066|1071.3|1066.3|1071|1066|3
1636600190000|2021-11-11 03:09:50|1071.2|1066.2|1071|1066|1071.2|1066.2|1070.9|1065.9|4
1636600200000|2021-11-11 03:10:00|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.7|1065.7|4
1636600210000|2021-11-11 03:10:10|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|2
1636600220000|2021-11-11 03:10:20|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1636600230000|2021-11-11 03:10:30|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.1|1066.1|5
1636600240000|2021-11-11 03:10:40|1071.5|1066.5|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|11
1636600250000|2021-11-11 03:10:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|3
1636600260000|2021-11-11 03:11:00|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.4|1066.4|5
1636600270000|2021-11-11 03:11:10|1071.8|1066.8|1072.2|1067.2|1072.2|1067.2|1071.8|1066.8|2
1636600280000|2021-11-11 03:11:20|1072.4|1067.4|1072.2|1067.2|1072.4|1067.4|1072.2|1067.2|8
1636600290000|2021-11-11 03:11:30|1072|1067|1072|1067|1072.3|1067.3|1072|1067|8
1636600300000|2021-11-11 03:11:40|1072.2|1067.2|1072|1067|1072.2|1067.2|1072|1067|4
1636600310000|2021-11-11 03:11:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|5
1636600320000|2021-11-11 03:12:00|1072|1067|1072|1067|1072|1067|1072|1067|1
1636600330000|2021-11-11 03:12:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636600360000|2021-11-11 03:12:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636600390000|2021-11-11 03:13:10|1072.1|1067.1|1072.4|1067.4|1072.4|1067.4|1072.1|1067.1|3
1636600410000|2021-11-11 03:13:30|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.6|1067.6|4
1636600420000|2021-11-11 03:13:40|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|5
1636600430000|2021-11-11 03:13:50|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1636600440000|2021-11-11 03:14:00|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|4
1636600450000|2021-11-11 03:14:10|1073|1068|1073|1068|1073|1068|1072.9|1067.9|3
1636600470000|2021-11-11 03:14:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636600490000|2021-11-11 03:14:50|1073|1068|1073|1068|1073|1068|1073|1068|1
1636600500000|2021-11-11 03:15:00|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1636600510000|2021-11-11 03:15:10|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1636600530000|2021-11-11 03:15:30|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636600540000|2021-11-11 03:15:40|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1636600550000|2021-11-11 03:15:50|1073.3|1068.3|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|3
1636600560000|2021-11-11 03:16:00|1073.4|1068.4|1073.7|1068.7|1073.7|1068.7|1073.4|1068.4|6
1636600570000|2021-11-11 03:16:10|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636600580000|2021-11-11 03:16:20|1073.7|1068.7|1074.1|1069.1|1074.1|1069.1|1073.6|1068.6|6
1636600590000|2021-11-11 03:16:30|1074|1069|1074|1069|1074|1069|1074|1069|1
1636600600000|2021-11-11 03:16:40|1073.9|1068.9|1074.2|1069.2|1074.2|1069.2|1073.9|1068.9|3
1636600610000|2021-11-11 03:16:50|1074.4|1069.4|1074.6|1069.6|1074.6|1069.6|1074.4|1069.4|3
1636600630000|2021-11-11 03:17:10|1074.5|1069.5|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|3
1636600640000|2021-11-11 03:17:20|1074.4|1069.4|1074.1|1069.1|1074.5|1069.5|1074.1|1069.1|4
1636600650000|2021-11-11 03:17:30|1074|1069|1073.3|1068.3|1074|1069|1073.3|1068.3|3
1636600660000|2021-11-11 03:17:40|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1636600670000|2021-11-11 03:17:50|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.6|1068.6|4
1636600680000|2021-11-11 03:18:00|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1636600690000|2021-11-11 03:18:10|1074|1069|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|4
1636600700000|2021-11-11 03:18:20|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636600710000|2021-11-11 03:18:30|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1636600730000|2021-11-11 03:18:50|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636600740000|2021-11-11 03:19:00|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636600750000|2021-11-11 03:19:10|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.3|1069.3|3
1636600810000|2021-11-11 03:20:10|1074.3|1069.3|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|3
1636600820000|2021-11-11 03:20:20|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|5
1636600830000|2021-11-11 03:20:30|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636600860000|2021-11-11 03:21:00|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|2
1636600870000|2021-11-11 03:21:10|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636600880000|2021-11-11 03:21:20|1074.7|1069.7|1075|1070|1075|1070|1074.6|1069.6|7
1636600900000|2021-11-11 03:21:40|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|2
1636600920000|2021-11-11 03:22:00|1075.2|1070.2|1075.4|1070.4|1075.5|1070.5|1075.2|1070.2|7
1636600930000|2021-11-11 03:22:10|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636600940000|2021-11-11 03:22:20|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|8
1636600950000|2021-11-11 03:22:30|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636600960000|2021-11-11 03:22:40|1075.5|1070.5|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|8
1636600980000|2021-11-11 03:23:00|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.5|1070.5|3
1636601000000|2021-11-11 03:23:20|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636601020000|2021-11-11 03:23:40|1075.8|1070.8|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|6
1636601030000|2021-11-11 03:23:50|1076|1071|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|9
1636601040000|2021-11-11 03:24:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|3
1636601050000|2021-11-11 03:24:10|1076|1071|1076|1071|1076|1071|1076|1071|1
1636601060000|2021-11-11 03:24:20|1075.9|1070.9|1075.9|1070.9|1076|1071|1075.9|1070.9|3
1636601070000|2021-11-11 03:24:30|1076|1071|1076.1|1071.1|1076.2|1071.2|1076|1071|4
1636601080000|2021-11-11 03:24:40|1076|1071|1076.2|1071.2|1076.2|1071.2|1076|1071|4
1636601090000|2021-11-11 03:24:50|1076.1|1071.1|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|5
1636601100000|2021-11-11 03:25:00|1076.2|1071.2|1076|1071|1076.3|1071.3|1075.9|1070.9|5
1636601110000|2021-11-11 03:25:10|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|4
1636601130000|2021-11-11 03:25:30|1075.9|1070.9|1075.6|1070.6|1075.9|1070.9|1075.5|1070.5|6
1636601140000|2021-11-11 03:25:40|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636601150000|2021-11-11 03:25:50|1075|1070|1074.9|1069.9|1075|1070|1074.7|1069.7|6
1636601160000|2021-11-11 03:26:00|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1636601170000|2021-11-11 03:26:10|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|9
1636601180000|2021-11-11 03:26:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636601210000|2021-11-11 03:26:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636601220000|2021-11-11 03:27:00|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636601280000|2021-11-11 03:28:00|1075.3|1070.3|1075.7|1070.7|1075.7|1070.7|1075.3|1070.3|4
1636601290000|2021-11-11 03:28:10|1075.8|1070.8|1075.6|1070.6|1075.8|1070.8|1075.6|1070.6|9
1636601320000|2021-11-11 03:28:40|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636601400000|2021-11-11 03:30:00|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1075.1|1070.1|2
1636601410000|2021-11-11 03:30:10|1075|1070|1075|1070|1075|1070|1075|1070|1
1636601420000|2021-11-11 03:30:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636601430000|2021-11-11 03:30:30|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636601460000|2021-11-11 03:31:00|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1074.5|1069.5|2
1636601490000|2021-11-11 03:31:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|5
1636601500000|2021-11-11 03:31:40|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636601510000|2021-11-11 03:31:50|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636601520000|2021-11-11 03:32:00|1074.9|1069.9|1075|1070|1075.1|1070.1|1074.9|1069.9|5
1636601530000|2021-11-11 03:32:10|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.9|1069.9|3
1636601550000|2021-11-11 03:32:30|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|4
1636601590000|2021-11-11 03:33:10|1075|1070|1075|1070|1075|1070|1074.9|1069.9|3
1636601600000|2021-11-11 03:33:20|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636601640000|2021-11-11 03:34:00|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|4
1636601650000|2021-11-11 03:34:10|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|6
1636601660000|2021-11-11 03:34:20|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636601670000|2021-11-11 03:34:30|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1636601680000|2021-11-11 03:34:40|1074.8|1069.8|1075|1070|1075|1070|1074.8|1069.8|7
1636601690000|2021-11-11 03:34:50|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.8|1069.8|9
1636601700000|2021-11-11 03:35:00|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|5
1636601780000|2021-11-11 03:36:20|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|4
1636601790000|2021-11-11 03:36:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|3
1636601800000|2021-11-11 03:36:40|1075|1070|1074.9|1069.9|1075|1070|1074.8|1069.8|4
1636601810000|2021-11-11 03:36:50|1075|1070|1075|1070|1075.1|1070.1|1075|1070|5
1636601860000|2021-11-11 03:37:40|1074.9|1069.9|1074.6|1069.6|1074.9|1069.9|1074.4|1069.4|7
1636602120000|2021-11-11 03:42:00|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636602180000|2021-11-11 03:43:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636602190000|2021-11-11 03:43:10|1074|1069|1074.5|1069.5|1074.5|1069.5|1073.9|1068.9|4
1636602330000|2021-11-11 03:45:30|1074.4|1069.4|1074.7|1069.7|1074.7|1069.7|1074.4|1069.4|5
1636602340000|2021-11-11 03:45:40|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1636602350000|2021-11-11 03:45:50|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1636602360000|2021-11-11 03:46:00|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|3
1636602390000|2021-11-11 03:46:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636602440000|2021-11-11 03:47:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636602450000|2021-11-11 03:47:30|1075|1070|1075|1070|1075|1070|1075|1070|1
1636602510000|2021-11-11 03:48:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636602520000|2021-11-11 03:48:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636602540000|2021-11-11 03:49:00|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|3
1636602570000|2021-11-11 03:49:30|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636602580000|2021-11-11 03:49:40|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636602590000|2021-11-11 03:49:50|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636602620000|2021-11-11 03:50:20|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636602630000|2021-11-11 03:50:30|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636602650000|2021-11-11 03:50:50|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1636602660000|2021-11-11 03:51:00|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1636602730000|2021-11-11 03:52:10|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636602740000|2021-11-11 03:52:20|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636602750000|2021-11-11 03:52:30|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636602790000|2021-11-11 03:53:10|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|2
1636602810000|2021-11-11 03:53:30|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636602820000|2021-11-11 03:53:40|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|2
1636602830000|2021-11-11 03:53:50|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636602850000|2021-11-11 03:54:10|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|6
1636602860000|2021-11-11 03:54:20|1074|1069|1074|1069|1074.1|1069.1|1074|1069|3
1636602870000|2021-11-11 03:54:30|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636602900000|2021-11-11 03:55:00|1074|1069|1074|1069|1074|1069|1074|1069|1
1636603030000|2021-11-11 03:57:10|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|3
1636603040000|2021-11-11 03:57:20|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636603060000|2021-11-11 03:57:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636603070000|2021-11-11 03:57:50|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636603220000|2021-11-11 04:00:20|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1636603230000|2021-11-11 04:00:30|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1636603270000|2021-11-11 04:01:10|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1636603290000|2021-11-11 04:01:30|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|4
1636603310000|2021-11-11 04:01:50|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636603330000|2021-11-11 04:02:10|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636603340000|2021-11-11 04:02:20|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1636603350000|2021-11-11 04:02:30|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|6
1636603400000|2021-11-11 04:03:20|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1073.2|1068.2|2
1636603430000|2021-11-11 04:03:50|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636603470000|2021-11-11 04:04:30|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636603500000|2021-11-11 04:05:00|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636603540000|2021-11-11 04:05:40|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636603550000|2021-11-11 04:05:50|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1636603600000|2021-11-11 04:06:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1636603610000|2021-11-11 04:06:50|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636603620000|2021-11-11 04:07:00|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1636603630000|2021-11-11 04:07:10|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636603640000|2021-11-11 04:07:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1636603650000|2021-11-11 04:07:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636603690000|2021-11-11 04:08:10|1073|1068|1073|1068|1073|1068|1073|1068|1
1636603700000|2021-11-11 04:08:20|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636603710000|2021-11-11 04:08:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|5
1636603720000|2021-11-11 04:08:40|1073|1068|1073|1068|1073.1|1068.1|1073|1068|3
1636603740000|2021-11-11 04:09:00|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636603760000|2021-11-11 04:09:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1636603780000|2021-11-11 04:09:40|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636603810000|2021-11-11 04:10:10|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|6
1636603840000|2021-11-11 04:10:40|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636603860000|2021-11-11 04:11:00|1073.3|1068.3|1072.9|1067.9|1073.3|1068.3|1072.9|1067.9|3
1636603910000|2021-11-11 04:11:50|1073|1068|1073|1068|1073|1068|1073|1068|1
1636603930000|2021-11-11 04:12:10|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636603940000|2021-11-11 04:12:20|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|6
1636603950000|2021-11-11 04:12:30|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|6
1636603960000|2021-11-11 04:12:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1636603980000|2021-11-11 04:13:00|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|6
1636603990000|2021-11-11 04:13:10|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636604020000|2021-11-11 04:13:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1636604030000|2021-11-11 04:13:50|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|5
1636604050000|2021-11-11 04:14:10|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636604080000|2021-11-11 04:14:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636604110000|2021-11-11 04:15:10|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636604150000|2021-11-11 04:15:50|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|5
1636604160000|2021-11-11 04:16:00|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|9
1636604170000|2021-11-11 04:16:10|1072.5|1067.5|1072.2|1067.2|1072.5|1067.5|1072.2|1067.2|3
1636604210000|2021-11-11 04:16:50|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636604220000|2021-11-11 04:17:00|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1636604230000|2021-11-11 04:17:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636604240000|2021-11-11 04:17:20|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636604260000|2021-11-11 04:17:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|5
1636604280000|2021-11-11 04:18:00|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1636604300000|2021-11-11 04:18:20|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|2
1636604310000|2021-11-11 04:18:30|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1636604320000|2021-11-11 04:18:40|1071.9|1066.9|1072.4|1067.4|1072.4|1067.4|1071.9|1066.9|3
1636604450000|2021-11-11 04:20:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636604470000|2021-11-11 04:21:10|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636604500000|2021-11-11 04:21:40|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|3
1636604530000|2021-11-11 04:22:10|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1636604540000|2021-11-11 04:22:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636604550000|2021-11-11 04:22:30|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1636604560000|2021-11-11 04:22:40|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636604580000|2021-11-11 04:23:00|1073.1|1068.1|1073.3|1068.3|1073.3|1068.3|1073.1|1068.1|5
1636604590000|2021-11-11 04:23:10|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636604620000|2021-11-11 04:23:40|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|5
1636604630000|2021-11-11 04:23:50|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1636604720000|2021-11-11 04:25:20|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636604750000|2021-11-11 04:25:50|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|2
1636604760000|2021-11-11 04:26:00|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|3
1636604770000|2021-11-11 04:26:10|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636604780000|2021-11-11 04:26:20|1073.1|1068.1|1072.7|1067.7|1073.1|1068.1|1072.7|1067.7|5
1636604810000|2021-11-11 04:26:50|1073|1068|1073|1068|1073|1068|1073|1068|1
1636604820000|2021-11-11 04:27:00|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1636604850000|2021-11-11 04:27:30|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636604860000|2021-11-11 04:27:40|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|2
1636604870000|2021-11-11 04:27:50|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636604880000|2021-11-11 04:28:00|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|4
1636604920000|2021-11-11 04:28:40|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|4
1636604930000|2021-11-11 04:28:50|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636604940000|2021-11-11 04:29:00|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636604950000|2021-11-11 04:29:10|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636604960000|2021-11-11 04:29:20|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636604970000|2021-11-11 04:29:30|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1636604980000|2021-11-11 04:29:40|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|4
1636605000000|2021-11-11 04:30:00|1072.4|1067.4|1072.7|1067.7|1072.7|1067.7|1072.4|1067.4|7
1636605010000|2021-11-11 04:30:10|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|3
1636605020000|2021-11-11 04:30:20|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|7
1636605030000|2021-11-11 04:30:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636605070000|2021-11-11 04:31:10|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636605120000|2021-11-11 04:32:00|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636605130000|2021-11-11 04:32:10|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636605140000|2021-11-11 04:32:20|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|3
1636605150000|2021-11-11 04:32:30|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|3
1636605160000|2021-11-11 04:32:40|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1636605170000|2021-11-11 04:32:50|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1636605180000|2021-11-11 04:33:00|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.6|1067.6|3
1636605200000|2021-11-11 04:33:20|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1636605210000|2021-11-11 04:33:30|1073|1068|1073|1068|1073|1068|1073|1068|1
1636605220000|2021-11-11 04:33:40|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1636605230000|2021-11-11 04:33:50|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1636605240000|2021-11-11 04:34:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1636605260000|2021-11-11 04:34:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636605270000|2021-11-11 04:34:30|1073|1068|1073|1068|1073|1068|1073|1068|1
1636605280000|2021-11-11 04:34:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636605290000|2021-11-11 04:34:50|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1636605300000|2021-11-11 04:35:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636605310000|2021-11-11 04:35:10|1073|1068|1073|1068|1073|1068|1073|1068|1
1636605380000|2021-11-11 04:36:20|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636605390000|2021-11-11 04:36:30|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|4
1636605460000|2021-11-11 04:37:40|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|2
1636605470000|2021-11-11 04:37:50|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636605480000|2021-11-11 04:38:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1636605510000|2021-11-11 04:38:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636605520000|2021-11-11 04:38:40|1073|1068|1073|1068|1073|1068|1072.9|1067.9|3
1636605560000|2021-11-11 04:39:20|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636605590000|2021-11-11 04:39:50|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|4
1636605600000|2021-11-11 04:40:00|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636605630000|2021-11-11 04:40:30|1073|1068|1073|1068|1073|1068|1073|1068|1
1636605640000|2021-11-11 04:40:40|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636605650000|2021-11-11 04:40:50|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|6
1636605660000|2021-11-11 04:41:00|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|5
1636605670000|2021-11-11 04:41:10|1073|1068|1073|1068|1073|1068|1073|1068|1
1636605680000|2021-11-11 04:41:20|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1636605690000|2021-11-11 04:41:30|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|4
1636605700000|2021-11-11 04:41:40|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|4
1636605710000|2021-11-11 04:41:50|1073|1068|1073|1068|1073.1|1068.1|1073|1068|5
1636605720000|2021-11-11 04:42:00|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636605820000|2021-11-11 04:43:40|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636605840000|2021-11-11 04:44:00|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636605950000|2021-11-11 04:45:50|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|18
1636605960000|2021-11-11 04:46:00|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|8
1636605970000|2021-11-11 04:46:10|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636605990000|2021-11-11 04:46:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636606020000|2021-11-11 04:47:00|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636606140000|2021-11-11 04:49:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636606400000|2021-11-11 04:53:20|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636606440000|2021-11-11 04:54:00|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1636606450000|2021-11-11 04:54:10|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636606480000|2021-11-11 04:54:40|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636606490000|2021-11-11 04:54:50|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1636606540000|2021-11-11 04:55:40|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1636606570000|2021-11-11 04:56:10|1073.8|1068.8|1073.6|1068.6|1073.9|1068.9|1073.6|1068.6|3
1636606580000|2021-11-11 04:56:20|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636606620000|2021-11-11 04:57:00|1074|1069|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|5
1636606660000|2021-11-11 04:57:40|1074|1069|1074|1069|1074|1069|1074|1069|1
1636606670000|2021-11-11 04:57:50|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636606680000|2021-11-11 04:58:00|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1636606690000|2021-11-11 04:58:10|1074.2|1069.2|1073.9|1068.9|1074.2|1069.2|1073.9|1068.9|3
1636606710000|2021-11-11 04:58:30|1074.2|1069.2|1073.9|1068.9|1074.2|1069.2|1073.9|1068.9|4
1636606720000|2021-11-11 04:58:40|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1636606810000|2021-11-11 05:00:10|1073.9|1068.9|1073.9|1068.9|1074|1069|1073.9|1068.9|3
1636606830000|2021-11-11 05:00:30|1074|1069|1074|1069|1074|1069|1074|1069|1
1636606840000|2021-11-11 05:00:40|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636606880000|2021-11-11 05:01:20|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|3
1636606910000|2021-11-11 05:01:50|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|6
1636606920000|2021-11-11 05:02:00|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636606930000|2021-11-11 05:02:10|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|6
1636606940000|2021-11-11 05:02:20|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1636606950000|2021-11-11 05:02:30|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|2
1636606960000|2021-11-11 05:02:40|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636606970000|2021-11-11 05:02:50|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1636606980000|2021-11-11 05:03:00|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636607010000|2021-11-11 05:03:30|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.6|1069.6|4
1636607040000|2021-11-11 05:04:00|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1636607120000|2021-11-11 05:05:20|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636607180000|2021-11-11 05:06:20|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636607210000|2021-11-11 05:06:50|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636607220000|2021-11-11 05:07:00|1075|1070|1075|1070|1075|1070|1075|1070|1
1636607280000|2021-11-11 05:08:00|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636607430000|2021-11-11 05:10:30|1075|1070|1075|1070|1075|1070|1075|1070|1
1636607440000|2021-11-11 05:10:40|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636607500000|2021-11-11 05:11:40|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|4
1636607510000|2021-11-11 05:11:50|1075|1070|1075|1070|1075|1070|1074.9|1069.9|3
1636607560000|2021-11-11 05:12:40|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636607620000|2021-11-11 05:13:40|1075|1070|1075|1070|1075|1070|1075|1070|1
1636607630000|2021-11-11 05:13:50|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636607640000|2021-11-11 05:14:00|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1075.1|1070.1|2
1636607670000|2021-11-11 05:14:30|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636607700000|2021-11-11 05:15:00|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636607710000|2021-11-11 05:15:10|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636607730000|2021-11-11 05:15:30|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636607740000|2021-11-11 05:15:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636607770000|2021-11-11 05:16:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636607780000|2021-11-11 05:16:20|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636607810000|2021-11-11 05:16:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636607820000|2021-11-11 05:17:00|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|3
1636607870000|2021-11-11 05:17:50|1075|1070|1075|1070|1075|1070|1075|1070|1
1636607950000|2021-11-11 05:19:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636607970000|2021-11-11 05:19:30|1075|1070|1075|1070|1075|1070|1075|1070|1
1636608010000|2021-11-11 05:20:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636608020000|2021-11-11 05:20:20|1075|1070|1075|1070|1075.1|1070.1|1075|1070|3
1636608030000|2021-11-11 05:20:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|3
1636608050000|2021-11-11 05:20:50|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636608110000|2021-11-11 05:21:50|1075|1070|1075|1070|1075|1070|1075|1070|1
1636608120000|2021-11-11 05:22:00|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636608140000|2021-11-11 05:22:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636608160000|2021-11-11 05:22:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636608180000|2021-11-11 05:23:00|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|4
1636608240000|2021-11-11 05:24:00|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|3
1636608270000|2021-11-11 05:24:30|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|3
1636608280000|2021-11-11 05:24:40|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|2
1636608290000|2021-11-11 05:24:50|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|6
1636608300000|2021-11-11 05:25:00|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636608320000|2021-11-11 05:25:20|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|3
1636608410000|2021-11-11 05:26:50|1075.6|1070.6|1075.4|1070.4|1075.6|1070.6|1075.4|1070.4|2
1636608420000|2021-11-11 05:27:00|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636608590000|2021-11-11 05:29:50|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636608610000|2021-11-11 05:30:10|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636608620000|2021-11-11 05:30:20|1075.8|1070.8|1076|1071|1076|1071|1075.8|1070.8|3
1636608630000|2021-11-11 05:30:30|1076.3|1071.3|1076.6|1071.6|1076.6|1071.6|1076.3|1071.3|2
1636608640000|2021-11-11 05:30:40|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|2
1636608650000|2021-11-11 05:30:50|1077.1|1072.1|1077.6|1072.6|1077.6|1072.6|1077.1|1072.1|4
1636608660000|2021-11-11 05:31:00|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.5|1072.5|3
1636608670000|2021-11-11 05:31:10|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636608680000|2021-11-11 05:31:20|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|2
1636608700000|2021-11-11 05:31:40|1077.8|1072.8|1077.8|1072.8|1078|1073|1077.8|1072.8|4
1636608720000|2021-11-11 05:32:00|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.9|1072.9|3
1636608730000|2021-11-11 05:32:10|1077.6|1072.6|1077.4|1072.4|1077.6|1072.6|1077.2|1072.2|7
1636608740000|2021-11-11 05:32:20|1077.3|1072.3|1077.2|1072.2|1077.4|1072.4|1077.2|1072.2|10
1636608750000|2021-11-11 05:32:30|1077.3|1072.3|1077.2|1072.2|1077.4|1072.4|1077.2|1072.2|4
1636608760000|2021-11-11 05:32:40|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|4
1636608770000|2021-11-11 05:32:50|1077.6|1072.6|1077.3|1072.3|1077.6|1072.6|1077.3|1072.3|2
1636608800000|2021-11-11 05:33:20|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636608810000|2021-11-11 05:33:30|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|4
1636608820000|2021-11-11 05:33:40|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|5
1636608830000|2021-11-11 05:33:50|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636608840000|2021-11-11 05:34:00|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636608850000|2021-11-11 05:34:10|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636608860000|2021-11-11 05:34:20|1077.4|1072.4|1076.9|1071.9|1077.4|1072.4|1076.8|1071.8|5
1636608870000|2021-11-11 05:34:30|1077|1072|1077.3|1072.3|1077.3|1072.3|1077|1072|3
1636608880000|2021-11-11 05:34:40|1077.4|1072.4|1077.6|1072.6|1077.6|1072.6|1077.4|1072.4|2
1636608890000|2021-11-11 05:34:50|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|2
1636608900000|2021-11-11 05:35:00|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|2
1636608920000|2021-11-11 05:35:20|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636608930000|2021-11-11 05:35:30|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636608940000|2021-11-11 05:35:40|1077.4|1072.4|1077.1|1072.1|1077.4|1072.4|1077.1|1072.1|4
1636608950000|2021-11-11 05:35:50|1077.2|1072.2|1077|1072|1077.3|1072.3|1076.9|1071.9|7
1636608960000|2021-11-11 05:36:00|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077|1072|3
1636608970000|2021-11-11 05:36:10|1077|1072|1077.4|1072.4|1077.4|1072.4|1077|1072|5
1636608980000|2021-11-11 05:36:20|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636609000000|2021-11-11 05:36:40|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636609010000|2021-11-11 05:36:50|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1636609020000|2021-11-11 05:37:00|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636609050000|2021-11-11 05:37:30|1078|1073|1078.1|1073.1|1078.1|1073.1|1078|1073|2
1636609060000|2021-11-11 05:37:40|1078|1073|1078.1|1073.1|1078.1|1073.1|1078|1073|2
1636609070000|2021-11-11 05:37:50|1078|1073|1078|1073|1078|1073|1078|1073|1
1636609080000|2021-11-11 05:38:00|1078.1|1073.1|1078|1073|1078.1|1073.1|1078|1073|2
1636609090000|2021-11-11 05:38:10|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078|1073|5
1636609110000|2021-11-11 05:38:30|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636609120000|2021-11-11 05:38:40|1078.1|1073.1|1077.9|1072.9|1078.1|1073.1|1077.9|1072.9|3
1636609140000|2021-11-11 05:39:00|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|2
1636609150000|2021-11-11 05:39:10|1077.5|1072.5|1077.3|1072.3|1077.6|1072.6|1077.3|1072.3|8
1636609160000|2021-11-11 05:39:20|1077.4|1072.4|1077.8|1072.8|1077.9|1072.9|1077.3|1072.3|8
1636609170000|2021-11-11 05:39:30|1077.7|1072.7|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|3
1636609180000|2021-11-11 05:39:40|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077|1072|6
1636609190000|2021-11-11 05:39:50|1077|1072|1076.9|1071.9|1077|1072|1076.8|1071.8|7
1636609200000|2021-11-11 05:40:00|1077|1072|1077|1072|1077|1072|1076.9|1071.9|3
1636609210000|2021-11-11 05:40:10|1076.8|1071.8|1077|1072|1077|1072|1076.8|1071.8|5
1636609220000|2021-11-11 05:40:20|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077|1072|5
1636609230000|2021-11-11 05:40:30|1077|1072|1077|1072|1077|1072|1077|1072|1
1636609240000|2021-11-11 05:40:40|1077.1|1072.1|1077|1072|1077.1|1072.1|1077|1072|4
1636609260000|2021-11-11 05:41:00|1076.9|1071.9|1077.1|1072.1|1077.2|1072.2|1076.9|1071.9|6
1636609270000|2021-11-11 05:41:10|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|7
1636609280000|2021-11-11 05:41:20|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636609290000|2021-11-11 05:41:30|1077.5|1072.5|1077.4|1072.4|1077.6|1072.6|1077.4|1072.4|4
1636609300000|2021-11-11 05:41:40|1077.5|1072.5|1077.8|1072.8|1078|1073|1077.5|1072.5|5
1636609310000|2021-11-11 05:41:50|1077.9|1072.9|1078|1073|1078|1073|1077.9|1072.9|4
1636609340000|2021-11-11 05:42:20|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|2
1636609350000|2021-11-11 05:42:30|1078.3|1073.3|1078.3|1073.3|1078.4|1073.4|1078.3|1073.3|3
1636609360000|2021-11-11 05:42:40|1078.5|1073.5|1078.7|1073.7|1078.8|1073.8|1078.5|1073.5|3
1636609370000|2021-11-11 05:42:50|1078.6|1073.6|1078.2|1073.2|1078.6|1073.6|1078.2|1073.2|4
1636609400000|2021-11-11 05:43:20|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1
1636609410000|2021-11-11 05:43:30|1078.4|1073.4|1078.3|1073.3|1078.4|1073.4|1078.3|1073.3|2
1636609420000|2021-11-11 05:43:40|1078.4|1073.4|1078.4|1073.4|1078.7|1073.7|1078.4|1073.4|9
1636609430000|2021-11-11 05:43:50|1078.5|1073.5|1078.4|1073.4|1078.5|1073.5|1078.4|1073.4|6
1636609440000|2021-11-11 05:44:00|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636609450000|2021-11-11 05:44:10|1078.6|1073.6|1078.5|1073.5|1078.8|1073.8|1078.5|1073.5|4
1636609460000|2021-11-11 05:44:20|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636609470000|2021-11-11 05:44:30|1078.5|1073.5|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|3
1636609480000|2021-11-11 05:44:40|1078.4|1073.4|1078.4|1073.4|1078.6|1073.6|1078.4|1073.4|7
1636609490000|2021-11-11 05:44:50|1078.5|1073.5|1078.4|1073.4|1078.5|1073.5|1078.4|1073.4|2
1636609500000|2021-11-11 05:45:00|1078.5|1073.5|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|2
1636609510000|2021-11-11 05:45:10|1078.5|1073.5|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|3
1636609520000|2021-11-11 05:45:20|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|2
1636609530000|2021-11-11 05:45:30|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636609540000|2021-11-11 05:45:40|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636609550000|2021-11-11 05:45:50|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|2
1636609560000|2021-11-11 05:46:00|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|3
1636609570000|2021-11-11 05:46:10|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636609580000|2021-11-11 05:46:20|1078.8|1073.8|1078.8|1073.8|1079|1074|1078.7|1073.7|8
1636609590000|2021-11-11 05:46:30|1078.9|1073.9|1078.8|1073.8|1079|1074|1078.8|1073.8|4
1636609600000|2021-11-11 05:46:40|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636609610000|2021-11-11 05:46:50|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|3
1636609620000|2021-11-11 05:47:00|1078.5|1073.5|1078.5|1073.5|1078.7|1073.7|1078.5|1073.5|3
1636609630000|2021-11-11 05:47:10|1078.6|1073.6|1078.5|1073.5|1078.8|1073.8|1078.5|1073.5|4
1636609640000|2021-11-11 05:47:20|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1
1636609660000|2021-11-11 05:47:40|1078.4|1073.4|1079.4|1074.4|1079.5|1074.5|1078.4|1073.4|7
1636609670000|2021-11-11 05:47:50|1079.3|1074.3|1079.1|1074.1|1079.4|1074.4|1079|1074|13
1636609680000|2021-11-11 05:48:00|1079|1074|1079.2|1074.2|1079.2|1074.2|1078.8|1073.8|5
1636609690000|2021-11-11 05:48:10|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636609700000|2021-11-11 05:48:20|1079.4|1074.4|1079.8|1074.8|1079.8|1074.8|1079.4|1074.4|4
1636609710000|2021-11-11 05:48:30|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636609720000|2021-11-11 05:48:40|1080|1075|1079.8|1074.8|1080|1075|1079.8|1074.8|2
1636609730000|2021-11-11 05:48:50|1079.7|1074.7|1078.9|1073.9|1079.7|1074.7|1078.9|1073.9|4
1636609740000|2021-11-11 05:49:00|1078.8|1073.8|1079.1|1074.1|1079.1|1074.1|1078.8|1073.8|2
1636609750000|2021-11-11 05:49:10|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|2
1636609770000|2021-11-11 05:49:30|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636609780000|2021-11-11 05:49:40|1079.9|1074.9|1079.6|1074.6|1079.9|1074.9|1079.6|1074.6|5
1636609790000|2021-11-11 05:49:50|1079.7|1074.7|1079.6|1074.6|1079.8|1074.8|1079.6|1074.6|4
1636609800000|2021-11-11 05:50:00|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636609810000|2021-11-11 05:50:10|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636609820000|2021-11-11 05:50:20|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.4|1074.4|4
1636609830000|2021-11-11 05:50:30|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636609850000|2021-11-11 05:50:50|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|2
1636609860000|2021-11-11 05:51:00|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636609880000|2021-11-11 05:51:20|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|9
1636609890000|2021-11-11 05:51:30|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|3
1636609900000|2021-11-11 05:51:40|1079.9|1074.9|1079.6|1074.6|1079.9|1074.9|1079.6|1074.6|6
1636609970000|2021-11-11 05:52:50|1079.8|1074.8|1080.4|1075.4|1080.4|1075.4|1079.8|1074.8|6
1636609980000|2021-11-11 05:53:00|1080.3|1075.3|1080.6|1075.6|1080.6|1075.6|1080.3|1075.3|6
1636609990000|2021-11-11 05:53:10|1080.2|1075.2|1080.3|1075.3|1080.4|1075.4|1080.2|1075.2|6
1636610000000|2021-11-11 05:53:20|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|4
1636610010000|2021-11-11 05:53:30|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.1|1075.1|9
1636610020000|2021-11-11 05:53:40|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080|1075|11
1636610030000|2021-11-11 05:53:50|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|5
1636610040000|2021-11-11 05:54:00|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|4
1636610060000|2021-11-11 05:54:20|1080|1075|1079.9|1074.9|1080|1075|1079.8|1074.8|8
1636610070000|2021-11-11 05:54:30|1080|1075|1080.4|1075.4|1080.5|1075.5|1079.9|1074.9|14
1636610080000|2021-11-11 05:54:40|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.3|1075.3|7
1636610090000|2021-11-11 05:54:50|1080.5|1075.5|1080.3|1075.3|1080.5|1075.5|1080.3|1075.3|2
1636610100000|2021-11-11 05:55:00|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|2
1636610110000|2021-11-11 05:55:10|1080.4|1075.4|1080.7|1075.7|1080.7|1075.7|1080.2|1075.2|5
1636610120000|2021-11-11 05:55:20|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|9
1636610130000|2021-11-11 05:55:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636610140000|2021-11-11 05:55:40|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|4
1636610150000|2021-11-11 05:55:50|1080.6|1075.6|1080.4|1075.4|1080.6|1075.6|1080.2|1075.2|3
1636610160000|2021-11-11 05:56:00|1080.3|1075.3|1079.4|1074.4|1080.4|1075.4|1079.4|1074.4|8
1636610170000|2021-11-11 05:56:10|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.5|1074.5|5
1636610180000|2021-11-11 05:56:20|1079.9|1074.9|1079.7|1074.7|1079.9|1074.9|1079.7|1074.7|5
1636610190000|2021-11-11 05:56:30|1079.8|1074.8|1079.9|1074.9|1080|1075|1079.8|1074.8|3
1636610220000|2021-11-11 05:57:00|1080|1075|1080.2|1075.2|1080.3|1075.3|1079.9|1074.9|7
1636610230000|2021-11-11 05:57:10|1080.3|1075.3|1080.5|1075.5|1080.5|1075.5|1080.3|1075.3|9
1636610240000|2021-11-11 05:57:20|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.3|1075.3|4
1636610250000|2021-11-11 05:57:30|1080.4|1075.4|1080.1|1075.1|1080.4|1075.4|1080.1|1075.1|5
1636610260000|2021-11-11 05:57:40|1080|1075|1079.8|1074.8|1080|1075|1079.8|1074.8|11
1636610270000|2021-11-11 05:57:50|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|5
1636610280000|2021-11-11 05:58:00|1079.8|1074.8|1079.9|1074.9|1080|1075|1079.8|1074.8|8
1636610290000|2021-11-11 05:58:10|1080|1075|1079.7|1074.7|1080|1075|1079.7|1074.7|7
1636610300000|2021-11-11 05:58:20|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|6
1636610310000|2021-11-11 05:58:30|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636610320000|2021-11-11 05:58:40|1080|1075|1080|1075|1080|1075|1080|1075|1
1636610330000|2021-11-11 05:58:50|1079.9|1074.9|1080|1075|1080|1075|1079.9|1074.9|2
1636610340000|2021-11-11 05:59:00|1080.1|1075.1|1080.4|1075.4|1080.4|1075.4|1080.1|1075.1|2
1636610350000|2021-11-11 05:59:10|1080.5|1075.5|1080|1075|1080.5|1075.5|1080|1075|3
1636610360000|2021-11-11 05:59:20|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636610390000|2021-11-11 05:59:50|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636610400000|2021-11-11 06:00:00|1079.9|1074.9|1080|1075|1080|1075|1079.8|1074.8|8
1636610410000|2021-11-11 06:00:10|1080.3|1075.3|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|2
1636610430000|2021-11-11 06:00:30|1080.3|1075.3|1080.4|1075.4|1080.5|1075.5|1080.2|1075.2|13
1636610440000|2021-11-11 06:00:40|1080.3|1075.3|1080.6|1075.6|1080.7|1075.7|1080.3|1075.3|9
1636610450000|2021-11-11 06:00:50|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|4
1636610460000|2021-11-11 06:01:00|1080.5|1075.5|1080.9|1075.9|1080.9|1075.9|1080.5|1075.5|8
1636610470000|2021-11-11 06:01:10|1080.8|1075.8|1080.6|1075.6|1080.9|1075.9|1080.6|1075.6|6
1636610480000|2021-11-11 06:01:20|1080.7|1075.7|1079.9|1074.9|1080.7|1075.7|1079.9|1074.9|10
1636610490000|2021-11-11 06:01:30|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636610500000|2021-11-11 06:01:40|1079.8|1074.8|1080|1075|1080|1075|1079.8|1074.8|3
1636610510000|2021-11-11 06:01:50|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.1|1075.1|5
1636610520000|2021-11-11 06:02:00|1080|1075|1080.3|1075.3|1080.3|1075.3|1080|1075|4
1636610530000|2021-11-11 06:02:10|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636610540000|2021-11-11 06:02:20|1080.3|1075.3|1080|1075|1080.3|1075.3|1080|1075|6
1636610550000|2021-11-11 06:02:30|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|8
1636610560000|2021-11-11 06:02:40|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636610570000|2021-11-11 06:02:50|1080.1|1075.1|1080.4|1075.4|1080.4|1075.4|1080.1|1075.1|3
1636610580000|2021-11-11 06:03:00|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|10
1636610590000|2021-11-11 06:03:10|1080.6|1075.6|1080.6|1075.6|1080.9|1075.9|1080.6|1075.6|5
1636610600000|2021-11-11 06:03:20|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636610610000|2021-11-11 06:03:30|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.7|1075.7|7
1636610620000|2021-11-11 06:03:40|1080.9|1075.9|1080.5|1075.5|1080.9|1075.9|1080.5|1075.5|6
1636610630000|2021-11-11 06:03:50|1080.1|1075.1|1080.3|1075.3|1080.3|1075.3|1080.1|1075.1|3
1636610640000|2021-11-11 06:04:00|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.2|1075.2|4
1636610660000|2021-11-11 06:04:20|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|4
1636610670000|2021-11-11 06:04:30|1080.2|1075.2|1079.6|1074.6|1080.2|1075.2|1079.6|1074.6|5
1636610690000|2021-11-11 06:04:50|1079.7|1074.7|1080|1075|1080|1075|1079.7|1074.7|3
1636610700000|2021-11-11 06:05:00|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1
1636610720000|2021-11-11 06:05:20|1080.2|1075.2|1080.6|1075.6|1080.6|1075.6|1080.2|1075.2|5
1636610730000|2021-11-11 06:05:30|1080.7|1075.7|1080.5|1075.5|1080.8|1075.8|1080.5|1075.5|7
1636610740000|2021-11-11 06:05:40|1080.6|1075.6|1080.8|1075.8|1080.8|1075.8|1080.6|1075.6|3
1636610760000|2021-11-11 06:06:00|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|7
1636610770000|2021-11-11 06:06:10|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636610780000|2021-11-11 06:06:20|1081|1076|1081|1076|1081|1076|1080.9|1075.9|5
1636610790000|2021-11-11 06:06:30|1080.9|1075.9|1081.2|1076.2|1081.2|1076.2|1080.9|1075.9|6
1636610800000|2021-11-11 06:06:40|1080.9|1075.9|1081.4|1076.4|1081.4|1076.4|1080.9|1075.9|3
1636610810000|2021-11-11 06:06:50|1081.5|1076.5|1081.2|1076.2|1081.5|1076.5|1081.2|1076.2|2
1636610820000|2021-11-11 06:07:00|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.2|1076.2|6
1636610830000|2021-11-11 06:07:10|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|4
1636610840000|2021-11-11 06:07:20|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|9
1636610860000|2021-11-11 06:07:40|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636610870000|2021-11-11 06:07:50|1080.6|1075.6|1080.2|1075.2|1080.6|1075.6|1080.2|1075.2|4
1636610880000|2021-11-11 06:08:00|1080.1|1075.1|1080|1075|1080.2|1075.2|1080|1075|4
1636610890000|2021-11-11 06:08:10|1080.1|1075.1|1080.3|1075.3|1080.3|1075.3|1080.1|1075.1|3
1636610900000|2021-11-11 06:08:20|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636610910000|2021-11-11 06:08:30|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|2
1636610970000|2021-11-11 06:09:30|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|2
1636610980000|2021-11-11 06:09:40|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|2
1636611000000|2021-11-11 06:10:00|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|3
1636611010000|2021-11-11 06:10:10|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|2
1636611020000|2021-11-11 06:10:20|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636611030000|2021-11-11 06:10:30|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|4
1636611050000|2021-11-11 06:10:50|1080.3|1075.3|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|5
1636611060000|2021-11-11 06:11:00|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|5
1636611070000|2021-11-11 06:11:10|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636611080000|2021-11-11 06:11:20|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|4
1636611090000|2021-11-11 06:11:30|1080.4|1075.4|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|5
1636611100000|2021-11-11 06:11:40|1080.3|1075.3|1080.5|1075.5|1080.5|1075.5|1080.3|1075.3|3
1636611110000|2021-11-11 06:11:50|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.3|1075.3|4
1636611120000|2021-11-11 06:12:00|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636611130000|2021-11-11 06:12:10|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|2
1636611140000|2021-11-11 06:12:20|1080.3|1075.3|1080.4|1075.4|1080.5|1075.5|1080.3|1075.3|3
1636611150000|2021-11-11 06:12:30|1080.3|1075.3|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|5
1636611160000|2021-11-11 06:12:40|1080.2|1075.2|1080.4|1075.4|1080.4|1075.4|1080.2|1075.2|2
1636611170000|2021-11-11 06:12:50|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636611180000|2021-11-11 06:13:00|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|5
1636611190000|2021-11-11 06:13:10|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636611200000|2021-11-11 06:13:20|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636611210000|2021-11-11 06:13:30|1080.3|1075.3|1080.2|1075.2|1080.4|1075.4|1080.2|1075.2|4
1636611220000|2021-11-11 06:13:40|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.7|1074.7|6
1636611250000|2021-11-11 06:14:10|1080|1075|1080|1075|1080|1075|1080|1075|1
1636611260000|2021-11-11 06:14:20|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|8
1636611280000|2021-11-11 06:14:40|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|2
1636611290000|2021-11-11 06:14:50|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|2
1636611300000|2021-11-11 06:15:00|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.3|1075.3|4
1636611360000|2021-11-11 06:16:00|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636611370000|2021-11-11 06:16:10|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|2
1636611380000|2021-11-11 06:16:20|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636611390000|2021-11-11 06:16:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636611400000|2021-11-11 06:16:40|1081|1076|1081|1076|1081|1076|1081|1076|1
1636611410000|2021-11-11 06:16:50|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1080.8|1075.8|9
1636611420000|2021-11-11 06:17:00|1081|1076|1081|1076|1081|1076|1081|1076|1
1636611430000|2021-11-11 06:17:10|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|2
1636611440000|2021-11-11 06:17:20|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|2
1636611570000|2021-11-11 06:19:30|1080.6|1075.6|1080.8|1075.8|1080.9|1075.9|1080.6|1075.6|3
1636611580000|2021-11-11 06:19:40|1081|1076|1080.9|1075.9|1081|1076|1080.9|1075.9|2
1636611590000|2021-11-11 06:19:50|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636611600000|2021-11-11 06:20:00|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|6
1636611630000|2021-11-11 06:20:30|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|2
1636611640000|2021-11-11 06:20:40|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|2
1636611650000|2021-11-11 06:20:50|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636611660000|2021-11-11 06:21:00|1081|1076|1080.9|1075.9|1081|1076|1080.9|1075.9|2
1636611690000|2021-11-11 06:21:30|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|5
1636611700000|2021-11-11 06:21:40|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|5
1636611720000|2021-11-11 06:22:00|1081|1076|1081|1076|1081|1076|1081|1076|1
1636611750000|2021-11-11 06:22:30|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|2
1636611770000|2021-11-11 06:22:50|1081.1|1076.1|1080.9|1075.9|1081.1|1076.1|1080.9|1075.9|2
1636611790000|2021-11-11 06:23:10|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636611800000|2021-11-11 06:23:20|1081|1076|1081|1076|1081|1076|1081|1076|1
1636611810000|2021-11-11 06:23:30|1080.9|1075.9|1080.9|1075.9|1081|1076|1080.9|1075.9|3
1636611820000|2021-11-11 06:23:40|1081|1076|1080.9|1075.9|1081|1076|1080.9|1075.9|2
1636611830000|2021-11-11 06:23:50|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636611870000|2021-11-11 06:24:30|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636611890000|2021-11-11 06:24:50|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636611900000|2021-11-11 06:25:00|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|2
1636611940000|2021-11-11 06:25:40|1080.5|1075.5|1080.8|1075.8|1080.8|1075.8|1080.5|1075.5|2
1636611950000|2021-11-11 06:25:50|1080.9|1075.9|1080.9|1075.9|1081|1076|1080.8|1075.8|7
1636611960000|2021-11-11 06:26:00|1080.8|1075.8|1081|1076|1081|1076|1080.8|1075.8|3
1636611970000|2021-11-11 06:26:10|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081|1076|4
1636611990000|2021-11-11 06:26:30|1081.3|1076.3|1081.1|1076.1|1081.3|1076.3|1081.1|1076.1|4
1636612000000|2021-11-11 06:26:40|1081|1076|1081|1076|1081|1076|1081|1076|1
1636612010000|2021-11-11 06:26:50|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636612020000|2021-11-11 06:27:00|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|4
1636612030000|2021-11-11 06:27:10|1080.5|1075.5|1080.3|1075.3|1080.5|1075.5|1080.3|1075.3|2
1636612040000|2021-11-11 06:27:20|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|2
1636612050000|2021-11-11 06:27:30|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|6
1636612060000|2021-11-11 06:27:40|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636612080000|2021-11-11 06:28:00|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|3
1636612110000|2021-11-11 06:28:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636612120000|2021-11-11 06:28:40|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636612150000|2021-11-11 06:29:10|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636612160000|2021-11-11 06:29:20|1081|1076|1081|1076|1081|1076|1081|1076|1
1636612180000|2021-11-11 06:29:40|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636612200000|2021-11-11 06:30:00|1081.4|1076.4|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|2
1636612210000|2021-11-11 06:30:10|1081.4|1076.4|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|4
1636612270000|2021-11-11 06:31:10|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|3
1636612280000|2021-11-11 06:31:20|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|6
1636612340000|2021-11-11 06:32:20|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082|1077|3
1636612350000|2021-11-11 06:32:30|1082|1077|1082.1|1077.1|1082.1|1077.1|1081.9|1076.9|6
1636612360000|2021-11-11 06:32:40|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636612370000|2021-11-11 06:32:50|1082.1|1077.1|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|5
1636612390000|2021-11-11 06:33:10|1082|1077|1082.3|1077.3|1082.3|1077.3|1082|1077|3
1636612460000|2021-11-11 06:34:20|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636612660000|2021-11-11 06:37:40|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636612670000|2021-11-11 06:37:50|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|3
1636612690000|2021-11-11 06:38:10|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636612800000|2021-11-11 06:40:00|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636612820000|2021-11-11 06:40:20|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636612830000|2021-11-11 06:40:30|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636612840000|2021-11-11 06:40:40|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636612850000|2021-11-11 06:40:50|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|10
1636612880000|2021-11-11 06:41:20|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636612910000|2021-11-11 06:41:50|1082|1077|1081.6|1076.6|1082|1077|1081.5|1076.5|3
1636612920000|2021-11-11 06:42:00|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636612930000|2021-11-11 06:42:10|1081.9|1076.9|1082|1077|1082|1077|1081.8|1076.8|4
1636612940000|2021-11-11 06:42:20|1081.9|1076.9|1081.9|1076.9|1082|1077|1081.9|1076.9|3
1636612960000|2021-11-11 06:42:40|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636612970000|2021-11-11 06:42:50|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636613030000|2021-11-11 06:43:50|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|2
1636613070000|2021-11-11 06:44:30|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636613080000|2021-11-11 06:44:40|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636613100000|2021-11-11 06:45:00|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636613110000|2021-11-11 06:45:10|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|4
1636613160000|2021-11-11 06:46:00|1082|1077|1082|1077|1082|1077|1082|1077|1
1636613170000|2021-11-11 06:46:10|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|3
1636613180000|2021-11-11 06:46:20|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636613190000|2021-11-11 06:46:30|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636613200000|2021-11-11 06:46:40|1082.2|1077.2|1082.4|1077.4|1082.4|1077.4|1082.2|1077.2|3
1636613210000|2021-11-11 06:46:50|1082.3|1077.3|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|3
1636613220000|2021-11-11 06:47:00|1082.4|1077.4|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|6
1636613230000|2021-11-11 06:47:10|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636613260000|2021-11-11 06:47:40|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636613270000|2021-11-11 06:47:50|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636613280000|2021-11-11 06:48:00|1081.7|1076.7|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|5
1636613310000|2021-11-11 06:48:30|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|5
1636613330000|2021-11-11 06:48:50|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636613340000|2021-11-11 06:49:00|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636613390000|2021-11-11 06:49:50|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636613400000|2021-11-11 06:50:00|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|2
1636613430000|2021-11-11 06:50:30|1081.9|1076.9|1082.2|1077.2|1082.2|1077.2|1081.9|1076.9|5
1636613460000|2021-11-11 06:51:00|1082.3|1077.3|1082.5|1077.5|1082.5|1077.5|1082.3|1077.3|2
1636613530000|2021-11-11 06:52:10|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636613600000|2021-11-11 06:53:20|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636613610000|2021-11-11 06:53:30|1082.8|1077.8|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|2
1636613620000|2021-11-11 06:53:40|1082.8|1077.8|1083.1|1078.1|1083.1|1078.1|1082.8|1077.8|8
1636613630000|2021-11-11 06:53:50|1083.2|1078.2|1083.6|1078.6|1083.6|1078.6|1083.2|1078.2|3
1636613640000|2021-11-11 06:54:00|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1
1636613710000|2021-11-11 06:55:10|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|5
1636613720000|2021-11-11 06:55:20|1083.5|1078.5|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|8
1636613730000|2021-11-11 06:55:30|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1
1636613790000|2021-11-11 06:56:30|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|3
1636613820000|2021-11-11 06:57:00|1083.5|1078.5|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|2
1636613830000|2021-11-11 06:57:10|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1
1636613840000|2021-11-11 06:57:20|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1
1636613850000|2021-11-11 06:57:30|1083.2|1078.2|1083.3|1078.3|1083.3|1078.3|1083.2|1078.2|2
1636613870000|2021-11-11 06:57:50|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636613880000|2021-11-11 06:58:00|1083.2|1078.2|1082.9|1077.9|1083.2|1078.2|1082.9|1077.9|2
1636613890000|2021-11-11 06:58:10|1083|1078|1083|1078|1083|1078|1083|1078|1
1636613900000|2021-11-11 06:58:20|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636613910000|2021-11-11 06:58:30|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636613920000|2021-11-11 06:58:40|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636613950000|2021-11-11 06:59:10|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|6
1636613960000|2021-11-11 06:59:20|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636614010000|2021-11-11 07:00:10|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636614020000|2021-11-11 07:00:20|1081.9|1076.9|1081.6|1076.6|1081.9|1076.9|1081.6|1076.6|2
1636614030000|2021-11-11 07:00:30|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|2
1636614040000|2021-11-11 07:00:40|1081.8|1076.8|1082.2|1077.2|1082.2|1077.2|1081.8|1076.8|3
1636614050000|2021-11-11 07:00:50|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636614060000|2021-11-11 07:01:00|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|7
1636614070000|2021-11-11 07:01:10|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|4
1636614080000|2021-11-11 07:01:20|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|4
1636614090000|2021-11-11 07:01:30|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|2
1636614100000|2021-11-11 07:01:40|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.6|1077.6|2
1636614110000|2021-11-11 07:01:50|1082.6|1077.6|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|5
1636614120000|2021-11-11 07:02:00|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636614130000|2021-11-11 07:02:10|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636614140000|2021-11-11 07:02:20|1082.9|1077.9|1083|1078|1083|1078|1082.6|1077.6|5
1636614150000|2021-11-11 07:02:30|1083.1|1078.1|1083.2|1078.2|1083.2|1078.2|1083.1|1078.1|2
1636614170000|2021-11-11 07:02:50|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636614200000|2021-11-11 07:03:20|1083|1078|1083|1078|1083|1078|1083|1078|1
1636614210000|2021-11-11 07:03:30|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636614230000|2021-11-11 07:03:50|1082.9|1077.9|1082.5|1077.5|1082.9|1077.9|1082.5|1077.5|2
1636614240000|2021-11-11 07:04:00|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636614260000|2021-11-11 07:04:20|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636614280000|2021-11-11 07:04:40|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636614290000|2021-11-11 07:04:50|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636614300000|2021-11-11 07:05:00|1082.6|1077.6|1082.3|1077.3|1082.6|1077.6|1082.3|1077.3|3
1636614310000|2021-11-11 07:05:10|1082.4|1077.4|1082.7|1077.7|1082.7|1077.7|1082.4|1077.4|3
1636614330000|2021-11-11 07:05:30|1083|1078|1083.5|1078.5|1083.5|1078.5|1083|1078|2
1636614340000|2021-11-11 07:05:40|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1
1636614350000|2021-11-11 07:05:50|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.8|1078.8|3
1636614360000|2021-11-11 07:06:00|1084|1079|1084|1079|1084|1079|1083.9|1078.9|5
1636614370000|2021-11-11 07:06:10|1083.9|1078.9|1084|1079|1084|1079|1083.9|1078.9|6
1636614380000|2021-11-11 07:06:20|1083.9|1078.9|1083.7|1078.7|1083.9|1078.9|1083.7|1078.7|5
1636614390000|2021-11-11 07:06:30|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1
1636614400000|2021-11-11 07:06:40|1083.6|1078.6|1083.6|1078.6|1083.7|1078.7|1083.6|1078.6|3
1636614410000|2021-11-11 07:06:50|1083.8|1078.8|1084.1|1079.1|1084.1|1079.1|1083.8|1078.8|4
1636614420000|2021-11-11 07:07:00|1084|1079|1083.5|1078.5|1084|1079|1083.5|1078.5|2
1636614440000|2021-11-11 07:07:20|1083.4|1078.4|1083.5|1078.5|1083.5|1078.5|1083.4|1078.4|4
1636614450000|2021-11-11 07:07:30|1083.4|1078.4|1083.5|1078.5|1083.5|1078.5|1083.4|1078.4|2
1636614460000|2021-11-11 07:07:40|1083.4|1078.4|1083.5|1078.5|1083.5|1078.5|1083.4|1078.4|2
1636614470000|2021-11-11 07:07:50|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|3
1636614480000|2021-11-11 07:08:00|1083.3|1078.3|1083|1078|1083.3|1078.3|1083|1078|2
1636614580000|2021-11-11 07:09:40|1082.6|1077.6|1083|1078|1083|1078|1082.6|1077.6|2
1636614600000|2021-11-11 07:10:00|1084.2|1079.2|1084.4|1079.4|1084.5|1079.5|1084.2|1079.2|6
1636614620000|2021-11-11 07:10:20|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1
1636614630000|2021-11-11 07:10:30|1084.8|1079.8|1084.6|1079.6|1084.8|1079.8|1084.5|1079.5|6
1636614640000|2021-11-11 07:10:40|1084.4|1079.4|1084.4|1079.4|1084.4|1079.4|1084.4|1079.4|1
1636614650000|2021-11-11 07:10:50|1084.5|1079.5|1084.6|1079.6|1084.6|1079.6|1084.5|1079.5|2
1636614670000|2021-11-11 07:11:10|1084.8|1079.8|1084.9|1079.9|1084.9|1079.9|1084.8|1079.8|2
1636614680000|2021-11-11 07:11:20|1084.8|1079.8|1084.8|1079.8|1084.8|1079.8|1084.8|1079.8|1
1636614690000|2021-11-11 07:11:30|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1
1636614700000|2021-11-11 07:11:40|1084.3|1079.3|1084|1079|1084.3|1079.3|1084|1079|4
1636614710000|2021-11-11 07:11:50|1084.1|1079.1|1084|1079|1084.1|1079.1|1084|1079|2
1636614740000|2021-11-11 07:12:20|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1
1636614750000|2021-11-11 07:12:30|1084.4|1079.4|1084.2|1079.2|1084.4|1079.4|1084.2|1079.2|3
1636614760000|2021-11-11 07:12:40|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1
1636614790000|2021-11-11 07:13:10|1084|1079|1084|1079|1084|1079|1084|1079|1
1636614800000|2021-11-11 07:13:20|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1
1636614810000|2021-11-11 07:13:30|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1
1636614820000|2021-11-11 07:13:40|1083.7|1078.7|1083.9|1078.9|1083.9|1078.9|1083.7|1078.7|2
1636614830000|2021-11-11 07:13:50|1083.8|1078.8|1083.6|1078.6|1083.8|1078.8|1083.6|1078.6|2
1636614850000|2021-11-11 07:14:10|1084|1079|1084.4|1079.4|1084.4|1079.4|1084|1079|2
1636614860000|2021-11-11 07:14:20|1084.5|1079.5|1084.6|1079.6|1084.6|1079.6|1084.5|1079.5|2
1636614870000|2021-11-11 07:14:30|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1
1636614910000|2021-11-11 07:15:10|1084.8|1079.8|1084.9|1079.9|1084.9|1079.9|1084.8|1079.8|2
1636614940000|2021-11-11 07:15:40|1085|1080|1085|1080|1085|1080|1084.9|1079.9|3
1636614950000|2021-11-11 07:15:50|1085.1|1080.1|1085|1080|1085.1|1080.1|1085|1080|2
1636614970000|2021-11-11 07:16:10|1084.8|1079.8|1084.8|1079.8|1084.8|1079.8|1084.8|1079.8|1
1636614980000|2021-11-11 07:16:20|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1
1636614990000|2021-11-11 07:16:30|1084.8|1079.8|1084.8|1079.8|1084.8|1079.8|1084.7|1079.7|3
1636615000000|2021-11-11 07:16:40|1084.7|1079.7|1085|1080|1085|1080|1084.7|1079.7|5
1636615010000|2021-11-11 07:16:50|1085.1|1080.1|1085|1080|1085.1|1080.1|1085|1080|2
1636615020000|2021-11-11 07:17:00|1084.7|1079.7|1085.1|1080.1|1085.2|1080.2|1084.7|1079.7|6
1636615030000|2021-11-11 07:17:10|1085.2|1080.2|1085.1|1080.1|1085.2|1080.2|1085.1|1080.1|2
1636615040000|2021-11-11 07:17:20|1085.2|1080.2|1085.2|1080.2|1085.2|1080.2|1085.2|1080.2|1
1636615050000|2021-11-11 07:17:30|1085|1080|1085|1080|1085|1080|1085|1080|1
1636615060000|2021-11-11 07:17:40|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1085|1080|5
1636615070000|2021-11-11 07:17:50|1085|1080|1085|1080|1085|1080|1085|1080|1
1636615080000|2021-11-11 07:18:00|1084.3|1079.3|1084.7|1079.7|1084.7|1079.7|1084.3|1079.3|3
1636615090000|2021-11-11 07:18:10|1084.5|1079.5|1084.8|1079.8|1084.9|1079.9|1084.5|1079.5|4
1636615110000|2021-11-11 07:18:30|1084.9|1079.9|1084.8|1079.8|1084.9|1079.9|1084.8|1079.8|2
1636615160000|2021-11-11 07:19:20|1084.6|1079.6|1084.5|1079.5|1084.6|1079.6|1084.5|1079.5|2
1636615170000|2021-11-11 07:19:30|1084.7|1079.7|1084.7|1079.7|1084.8|1079.8|1084.7|1079.7|7
1636615180000|2021-11-11 07:19:40|1084.8|1079.8|1084.8|1079.8|1084.8|1079.8|1084.7|1079.7|5
1636615210000|2021-11-11 07:20:10|1084.9|1079.9|1085|1080|1085|1080|1084.8|1079.8|4
1636615220000|2021-11-11 07:20:20|1084.9|1079.9|1085|1080|1085|1080|1084.9|1079.9|4
1636615230000|2021-11-11 07:20:30|1084.9|1079.9|1085|1080|1085|1080|1084.9|1079.9|8
1636615240000|2021-11-11 07:20:40|1084.9|1079.9|1085|1080|1085|1080|1084.9|1079.9|2
1636615260000|2021-11-11 07:21:00|1084.9|1079.9|1084.9|1079.9|1084.9|1079.9|1084.9|1079.9|1
1636615270000|2021-11-11 07:21:10|1085|1080|1085.4|1080.4|1085.4|1080.4|1085|1080|7
1636615280000|2021-11-11 07:21:20|1085.5|1080.5|1085.5|1080.5|1085.5|1080.5|1085.4|1080.4|3
1636615290000|2021-11-11 07:21:30|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1
1636615300000|2021-11-11 07:21:40|1085.5|1080.5|1085.5|1080.5|1085.5|1080.5|1085.5|1080.5|1
1636615310000|2021-11-11 07:21:50|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1
1636615330000|2021-11-11 07:22:10|1085.8|1080.8|1086.2|1081.2|1086.2|1081.2|1085.7|1080.7|4
1636615340000|2021-11-11 07:22:20|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1
1636615350000|2021-11-11 07:22:30|1086.4|1081.4|1086.5|1081.5|1086.5|1081.5|1086.4|1081.4|2
1636615370000|2021-11-11 07:22:50|1086.6|1081.6|1086.7|1081.7|1086.7|1081.7|1086.6|1081.6|4
1636615380000|2021-11-11 07:23:00|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|2
1636615390000|2021-11-11 07:23:10|1087|1082|1086.9|1081.9|1087|1082|1086.9|1081.9|8
1636615400000|2021-11-11 07:23:20|1086|1081|1086.3|1081.3|1086.3|1081.3|1086|1081|5
1636615410000|2021-11-11 07:23:30|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.2|1081.2|8
1636615420000|2021-11-11 07:23:40|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1
1636615430000|2021-11-11 07:23:50|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1
1636615450000|2021-11-11 07:24:10|1086|1081|1086|1081|1086|1081|1086|1081|1
1636615470000|2021-11-11 07:24:30|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1
1636615480000|2021-11-11 07:24:40|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1
1636615500000|2021-11-11 07:25:00|1086|1081|1085.8|1080.8|1086.4|1081.4|1085.8|1080.8|5
1636615520000|2021-11-11 07:25:20|1086|1081|1086|1081|1086|1081|1086|1081|1
1636615530000|2021-11-11 07:25:30|1085.5|1080.5|1085.5|1080.5|1085.5|1080.5|1085.5|1080.5|1
1636615540000|2021-11-11 07:25:40|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1
1636615580000|2021-11-11 07:26:20|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1
1636615590000|2021-11-11 07:26:30|1085.8|1080.8|1085.9|1080.9|1085.9|1080.9|1085.8|1080.8|2
1636615610000|2021-11-11 07:26:50|1086|1081|1086|1081|1086|1081|1086|1081|1
1636615630000|2021-11-11 07:27:10|1086.1|1081.1|1085.5|1080.5|1086.1|1081.1|1085.5|1080.5|2
1636615640000|2021-11-11 07:27:20|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1
1636615670000|2021-11-11 07:27:50|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1
1636615690000|2021-11-11 07:28:10|1085.9|1080.9|1085.9|1080.9|1086|1081|1085.9|1080.9|3
1636615700000|2021-11-11 07:28:20|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1
1636615720000|2021-11-11 07:28:40|1085.4|1080.4|1084.8|1079.8|1085.4|1080.4|1084.7|1079.7|3
1636615730000|2021-11-11 07:28:50|1085.3|1080.3|1085.7|1080.7|1085.8|1080.8|1085.3|1080.3|6
1636615740000|2021-11-11 07:29:00|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1085.7|1080.7|3
1636615750000|2021-11-11 07:29:10|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1
1636615770000|2021-11-11 07:29:30|1085.7|1080.7|1085.7|1080.7|1085.8|1080.8|1085.7|1080.7|3
1636615780000|2021-11-11 07:29:40|1085.8|1080.8|1085.7|1080.7|1085.8|1080.8|1085.7|1080.7|2
1636615810000|2021-11-11 07:30:10|1085.8|1080.8|1085.8|1080.8|1085.9|1080.9|1085.8|1080.8|3
1636615820000|2021-11-11 07:30:20|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1
1636615830000|2021-11-11 07:30:30|1086|1081|1086.3|1081.3|1086.5|1081.5|1086|1081|8
1636615840000|2021-11-11 07:30:40|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1
1636615880000|2021-11-11 07:31:20|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1
1636615890000|2021-11-11 07:31:30|1086.8|1081.8|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|3
1636615920000|2021-11-11 07:32:00|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|2
1636615980000|2021-11-11 07:33:00|1086.9|1081.9|1086.6|1081.6|1086.9|1081.9|1086.6|1081.6|4
1636615990000|2021-11-11 07:33:10|1086.7|1081.7|1086.6|1081.6|1086.7|1081.7|1086.6|1081.6|8
1636616000000|2021-11-11 07:33:20|1086.7|1081.7|1086.1|1081.1|1086.7|1081.7|1086.1|1081.1|2
1636616010000|2021-11-11 07:33:30|1086.3|1081.3|1086.6|1081.6|1086.6|1081.6|1086.3|1081.3|2
1636616020000|2021-11-11 07:33:40|1086.2|1081.2|1085.8|1080.8|1086.2|1081.2|1085.8|1080.8|2
1636616030000|2021-11-11 07:33:50|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1
1636616040000|2021-11-11 07:34:00|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.4|1080.4|4
1636616060000|2021-11-11 07:34:20|1085.7|1080.7|1085.8|1080.8|1085.8|1080.8|1085.7|1080.7|2
1636616100000|2021-11-11 07:35:00|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1
1636616110000|2021-11-11 07:35:10|1085.7|1080.7|1085.6|1080.6|1085.7|1080.7|1085.6|1080.6|2
1636616120000|2021-11-11 07:35:20|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1
1636616130000|2021-11-11 07:35:30|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1
1636616140000|2021-11-11 07:35:40|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1
1636616150000|2021-11-11 07:35:50|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1
1636616160000|2021-11-11 07:36:00|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1
1636616170000|2021-11-11 07:36:10|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1
1636616180000|2021-11-11 07:36:20|1086.6|1081.6|1086.7|1081.7|1086.7|1081.7|1086.6|1081.6|4
1636616190000|2021-11-11 07:36:30|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1
1636616200000|2021-11-11 07:36:40|1086.7|1081.7|1086.8|1081.8|1086.8|1081.8|1086.7|1081.7|2
1636616210000|2021-11-11 07:36:50|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1
1636616220000|2021-11-11 07:37:00|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1
1636616240000|2021-11-11 07:37:20|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1
1636616250000|2021-11-11 07:37:30|1086.2|1081.2|1086.4|1081.4|1086.4|1081.4|1086.2|1081.2|3
1636616260000|2021-11-11 07:37:40|1086.3|1081.3|1086.1|1081.1|1086.3|1081.3|1086.1|1081.1|2
1636616270000|2021-11-11 07:37:50|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1
1636616280000|2021-11-11 07:38:00|1086.1|1081.1|1086.1|1081.1|1086.2|1081.2|1086.1|1081.1|5
1636616290000|2021-11-11 07:38:10|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1
1636616300000|2021-11-11 07:38:20|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1
1636616320000|2021-11-11 07:38:40|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1
1636616340000|2021-11-11 07:39:00|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.2|1081.2|5
1636616350000|2021-11-11 07:39:10|1086.2|1081.2|1086.3|1081.3|1086.3|1081.3|1086.2|1081.2|2
1636616360000|2021-11-11 07:39:20|1086.5|1081.5|1086.4|1081.4|1086.5|1081.5|1086.4|1081.4|2
1636616380000|2021-11-11 07:39:40|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1
1636616390000|2021-11-11 07:39:50|1086.6|1081.6|1086.8|1081.8|1086.8|1081.8|1086.6|1081.6|3
1636616410000|2021-11-11 07:40:10|1086.6|1081.6|1086.5|1081.5|1086.6|1081.6|1086.5|1081.5|2
1636616460000|2021-11-11 07:41:00|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1
1636616470000|2021-11-11 07:41:10|1086.9|1081.9|1086.9|1081.9|1087|1082|1086.9|1081.9|3
1636616490000|2021-11-11 07:41:30|1087.2|1082.2|1087.1|1082.1|1087.2|1082.2|1087|1082|3
1636616500000|2021-11-11 07:41:40|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.6|1082.6|4
1636616510000|2021-11-11 07:41:50|1087.7|1082.7|1087.3|1082.3|1087.8|1082.8|1087.2|1082.2|5
1636616520000|2021-11-11 07:42:00|1087.2|1082.2|1087.3|1082.3|1087.3|1082.3|1087.2|1082.2|2
1636616530000|2021-11-11 07:42:10|1087.4|1082.4|1087.3|1082.3|1087.4|1082.4|1087.3|1082.3|2
1636616540000|2021-11-11 07:42:20|1087.1|1082.1|1087.3|1082.3|1087.4|1082.4|1087.1|1082.1|5
1636616550000|2021-11-11 07:42:30|1087.4|1082.4|1087.7|1082.7|1087.8|1082.8|1087.3|1082.3|7
1636616560000|2021-11-11 07:42:40|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636616570000|2021-11-11 07:42:50|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|6
1636616580000|2021-11-11 07:43:00|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|2
1636616590000|2021-11-11 07:43:10|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|3
1636616610000|2021-11-11 07:43:30|1087.8|1082.8|1088.4|1083.4|1088.4|1083.4|1087.8|1082.8|4
1636616620000|2021-11-11 07:43:40|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636616640000|2021-11-11 07:44:00|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636616690000|2021-11-11 07:44:50|1088.8|1083.8|1089.2|1084.2|1089.2|1084.2|1088.7|1083.7|5
1636616720000|2021-11-11 07:45:20|1089.3|1084.3|1089.9|1084.9|1089.9|1084.9|1089.3|1084.3|7
1636616730000|2021-11-11 07:45:30|1090|1085|1089.3|1084.3|1090|1085|1089.3|1084.3|2
1636616740000|2021-11-11 07:45:40|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636616750000|2021-11-11 07:45:50|1089|1084|1089.2|1084.2|1089.2|1084.2|1089|1084|11
1636616760000|2021-11-11 07:46:00|1089.3|1084.3|1088.7|1083.7|1089.3|1084.3|1088.7|1083.7|3
1636616770000|2021-11-11 07:46:10|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|3
1636616780000|2021-11-11 07:46:20|1088.6|1083.6|1089|1084|1089|1084|1088.6|1083.6|6
1636616790000|2021-11-11 07:46:30|1089.1|1084.1|1089.2|1084.2|1089.3|1084.3|1089.1|1084.1|3
1636616800000|2021-11-11 07:46:40|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|17
1636616810000|2021-11-11 07:46:50|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636616820000|2021-11-11 07:47:00|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|14
1636616830000|2021-11-11 07:47:10|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636616840000|2021-11-11 07:47:20|1089.6|1084.6|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|18
1636616850000|2021-11-11 07:47:30|1089.6|1084.6|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|10
1636616870000|2021-11-11 07:47:50|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636616880000|2021-11-11 07:48:00|1089.7|1084.7|1090.2|1085.2|1090.2|1085.2|1089.7|1084.7|12
1636616890000|2021-11-11 07:48:10|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636616900000|2021-11-11 07:48:20|1090.2|1085.2|1090.5|1085.5|1090.5|1085.5|1090.2|1085.2|19
1636616930000|2021-11-11 07:48:50|1089.7|1084.7|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|2
1636616970000|2021-11-11 07:49:30|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636616990000|2021-11-11 07:49:50|1089.8|1084.8|1089.9|1084.9|1089.9|1084.9|1089.7|1084.7|6
1636617000000|2021-11-11 07:50:00|1090|1085|1088.9|1083.9|1090|1085|1088.9|1083.9|6
1636617010000|2021-11-11 07:50:10|1088.8|1083.8|1088.4|1083.4|1088.8|1083.8|1088.4|1083.4|2
1636617020000|2021-11-11 07:50:20|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|4
1636617030000|2021-11-11 07:50:30|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636617040000|2021-11-11 07:50:40|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|8
1636617050000|2021-11-11 07:50:50|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636617060000|2021-11-11 07:51:00|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636617070000|2021-11-11 07:51:10|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|2
1636617080000|2021-11-11 07:51:20|1088|1083|1087.8|1082.8|1088.1|1083.1|1087.8|1082.8|7
1636617090000|2021-11-11 07:51:30|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|3
1636617100000|2021-11-11 07:51:40|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|2
1636617110000|2021-11-11 07:51:50|1088.2|1083.2|1088.4|1083.4|1088.4|1083.4|1088.2|1083.2|4
1636617120000|2021-11-11 07:52:00|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636617130000|2021-11-11 07:52:10|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636617140000|2021-11-11 07:52:20|1088.1|1083.1|1088.2|1083.2|1088.3|1083.3|1088.1|1083.1|4
1636617180000|2021-11-11 07:53:00|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636617200000|2021-11-11 07:53:20|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|2
1636617240000|2021-11-11 07:54:00|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|6
1636617250000|2021-11-11 07:54:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636617300000|2021-11-11 07:55:00|1088.7|1083.7|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|3
1636617310000|2021-11-11 07:55:10|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.7|1083.7|4
1636617320000|2021-11-11 07:55:20|1089|1084|1088.9|1083.9|1089|1084|1088.9|1083.9|2
1636617330000|2021-11-11 07:55:30|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636617340000|2021-11-11 07:55:40|1089.2|1084.2|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|4
1636617360000|2021-11-11 07:56:00|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1636617370000|2021-11-11 07:56:10|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|5
1636617380000|2021-11-11 07:56:20|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636617400000|2021-11-11 07:56:40|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636617430000|2021-11-11 07:57:10|1090|1085|1090|1085|1090|1085|1090|1085|1
1636617440000|2021-11-11 07:57:20|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636617450000|2021-11-11 07:57:30|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|11
1636617460000|2021-11-11 07:57:40|1089.7|1084.7|1089.6|1084.6|1089.8|1084.8|1089.6|1084.6|6
1636617470000|2021-11-11 07:57:50|1089.7|1084.7|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|2
1636617480000|2021-11-11 07:58:00|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636617520000|2021-11-11 07:58:40|1089.3|1084.3|1089.3|1084.3|1089.5|1084.5|1089.2|1084.2|6
1636617540000|2021-11-11 07:59:00|1089.4|1084.4|1089.3|1084.3|1089.5|1084.5|1089.3|1084.3|3
1636617550000|2021-11-11 07:59:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636617580000|2021-11-11 07:59:40|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636617590000|2021-11-11 07:59:50|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636617600000|2021-11-11 08:00:00|1089.3|1084.3|1089.7|1084.7|1089.7|1084.7|1089.3|1084.3|10
1636617610000|2021-11-11 08:00:10|1089.6|1084.6|1089.5|1084.5|1089.6|1084.6|1089.4|1084.4|5
1636617620000|2021-11-11 08:00:20|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636617630000|2021-11-11 08:00:30|1090|1085|1090|1085|1090|1085|1090|1085|1
1636617640000|2021-11-11 08:00:40|1090.4|1085.4|1090.8|1085.8|1090.8|1085.8|1090.4|1085.4|6
1636617650000|2021-11-11 08:00:50|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636617660000|2021-11-11 08:01:00|1090.9|1085.9|1091.1|1086.1|1091.1|1086.1|1090.9|1085.9|3
1636617670000|2021-11-11 08:01:10|1091.5|1086.5|1091.5|1086.5|1091.7|1086.7|1091.4|1086.4|10
1636617680000|2021-11-11 08:01:20|1091.4|1086.4|1091.5|1086.5|1092.1|1087.1|1091.4|1086.4|11
1636617690000|2021-11-11 08:01:30|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636617700000|2021-11-11 08:01:40|1091.5|1086.5|1090.4|1085.4|1091.5|1086.5|1090.4|1085.4|10
1636617710000|2021-11-11 08:01:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636617720000|2021-11-11 08:02:00|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|5
1636617740000|2021-11-11 08:02:20|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1636617750000|2021-11-11 08:02:30|1090|1085|1090|1085|1090|1085|1090|1085|1
1636617770000|2021-11-11 08:02:50|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636617780000|2021-11-11 08:03:00|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636617790000|2021-11-11 08:03:10|1089.9|1084.9|1089.9|1084.9|1090|1085|1089.9|1084.9|9
1636617800000|2021-11-11 08:03:20|1089.8|1084.8|1089|1084|1089.8|1084.8|1089|1084|8
1636617810000|2021-11-11 08:03:30|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|2
1636617820000|2021-11-11 08:03:40|1088.6|1083.6|1089.1|1084.1|1089.1|1084.1|1088.6|1083.6|6
1636617830000|2021-11-11 08:03:50|1089|1084|1089.2|1084.2|1089.2|1084.2|1089|1084|3
1636617840000|2021-11-11 08:04:00|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|2
1636617850000|2021-11-11 08:04:10|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636617860000|2021-11-11 08:04:20|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636617870000|2021-11-11 08:04:30|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636617880000|2021-11-11 08:04:40|1089.2|1084.2|1089.8|1084.8|1089.8|1084.8|1089.2|1084.2|4
1636617890000|2021-11-11 08:04:50|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636617900000|2021-11-11 08:05:00|1089.9|1084.9|1090|1085|1090.1|1085.1|1089.9|1084.9|8
1636617910000|2021-11-11 08:05:10|1090.1|1085.1|1089.7|1084.7|1090.1|1085.1|1089.7|1084.7|2
1636617920000|2021-11-11 08:05:20|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|7
1636617930000|2021-11-11 08:05:30|1089.8|1084.8|1089.5|1084.5|1089.9|1084.9|1089.4|1084.4|10
1636617940000|2021-11-11 08:05:40|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636617950000|2021-11-11 08:05:50|1089|1084|1089.2|1084.2|1089.2|1084.2|1089|1084|12
1636617970000|2021-11-11 08:06:10|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636617990000|2021-11-11 08:06:30|1089.2|1084.2|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|3
1636618010000|2021-11-11 08:06:50|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|5
1636618020000|2021-11-11 08:07:00|1089.2|1084.2|1089.5|1084.5|1089.5|1084.5|1089.2|1084.2|3
1636618030000|2021-11-11 08:07:10|1089.6|1084.6|1089.9|1084.9|1089.9|1084.9|1089.5|1084.5|6
1636618040000|2021-11-11 08:07:20|1090|1085|1090|1085|1090|1085|1090|1085|1
1636618060000|2021-11-11 08:07:40|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|4
1636618080000|2021-11-11 08:08:00|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636618100000|2021-11-11 08:08:20|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|4
1636618110000|2021-11-11 08:08:30|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636618120000|2021-11-11 08:08:40|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|3
1636618130000|2021-11-11 08:08:50|1089.7|1084.7|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|6
1636618140000|2021-11-11 08:09:00|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|6
1636618150000|2021-11-11 08:09:10|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.7|1084.7|3
1636618190000|2021-11-11 08:09:50|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636618200000|2021-11-11 08:10:00|1089.6|1084.6|1089.2|1084.2|1089.6|1084.6|1089.2|1084.2|6
1636618220000|2021-11-11 08:10:20|1089.1|1084.1|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|3
1636618230000|2021-11-11 08:10:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636618240000|2021-11-11 08:10:40|1089.1|1084.1|1089|1084|1089.1|1084.1|1089|1084|2
1636618280000|2021-11-11 08:11:20|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|4
1636618290000|2021-11-11 08:11:30|1088.7|1083.7|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|3
1636618300000|2021-11-11 08:11:40|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|6
1636618310000|2021-11-11 08:11:50|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636618320000|2021-11-11 08:12:00|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636618330000|2021-11-11 08:12:10|1088.4|1083.4|1087.9|1082.9|1088.4|1083.4|1087.8|1082.8|4
1636618370000|2021-11-11 08:12:50|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636618380000|2021-11-11 08:13:00|1087.7|1082.7|1087.3|1082.3|1087.7|1082.7|1087.2|1082.2|7
1636618390000|2021-11-11 08:13:10|1087.4|1082.4|1087.5|1082.5|1087.5|1082.5|1087.4|1082.4|2
1636618400000|2021-11-11 08:13:20|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|3
1636618410000|2021-11-11 08:13:30|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|3
1636618430000|2021-11-11 08:13:50|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636618440000|2021-11-11 08:14:00|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|5
1636618450000|2021-11-11 08:14:10|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|2
1636618460000|2021-11-11 08:14:20|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|4
1636618470000|2021-11-11 08:14:30|1087.6|1082.6|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|2
1636618480000|2021-11-11 08:14:40|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636618490000|2021-11-11 08:14:50|1087.5|1082.5|1087.6|1082.6|1087.7|1082.7|1087.5|1082.5|8
1636618500000|2021-11-11 08:15:00|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|11
1636618510000|2021-11-11 08:15:10|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.7|1082.7|6
1636618530000|2021-11-11 08:15:30|1088|1083|1088.2|1083.2|1088.2|1083.2|1088|1083|3
1636618540000|2021-11-11 08:15:40|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|2
1636618550000|2021-11-11 08:15:50|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636618560000|2021-11-11 08:16:00|1088.1|1083.1|1087.7|1082.7|1088.1|1083.1|1087.6|1082.6|19
1636618570000|2021-11-11 08:16:10|1087.6|1082.6|1087.9|1082.9|1087.9|1082.9|1087.6|1082.6|9
1636618580000|2021-11-11 08:16:20|1087.6|1082.6|1087.3|1082.3|1087.6|1082.6|1087.2|1082.2|4
1636618590000|2021-11-11 08:16:30|1087.5|1082.5|1087.4|1082.4|1087.5|1082.5|1087.3|1082.3|3
1636618600000|2021-11-11 08:16:40|1087.3|1082.3|1087.5|1082.5|1087.5|1082.5|1087.3|1082.3|3
1636618610000|2021-11-11 08:16:50|1087.4|1082.4|1087.5|1082.5|1087.5|1082.5|1087.4|1082.4|10
1636618620000|2021-11-11 08:17:00|1087.6|1082.6|1088.2|1083.2|1088.2|1083.2|1087.6|1082.6|5
1636618630000|2021-11-11 08:17:10|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|2
1636618640000|2021-11-11 08:17:20|1088.3|1083.3|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|6
1636618670000|2021-11-11 08:17:50|1088.7|1083.7|1087.8|1082.8|1088.7|1083.7|1087.8|1082.8|9
1636618680000|2021-11-11 08:18:00|1087.6|1082.6|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|2
1636618690000|2021-11-11 08:18:10|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1
1636618700000|2021-11-11 08:18:20|1087.3|1082.3|1087.1|1082.1|1087.3|1082.3|1087|1082|6
1636618720000|2021-11-11 08:18:40|1087.2|1082.2|1087.5|1082.5|1087.5|1082.5|1087.1|1082.1|6
1636618730000|2021-11-11 08:18:50|1087.4|1082.4|1087.5|1082.5|1087.5|1082.5|1087.4|1082.4|2
1636618740000|2021-11-11 08:19:00|1087.4|1082.4|1087.6|1082.6|1087.6|1082.6|1087.4|1082.4|3
1636618750000|2021-11-11 08:19:10|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636618760000|2021-11-11 08:19:20|1087.6|1082.6|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|3
1636618770000|2021-11-11 08:19:30|1087.7|1082.7|1087.8|1082.8|1088.1|1083.1|1087.6|1082.6|11
1636618780000|2021-11-11 08:19:40|1087.7|1082.7|1087.6|1082.6|1087.8|1082.8|1087.6|1082.6|4
1636618790000|2021-11-11 08:19:50|1087.5|1082.5|1087.4|1082.4|1087.5|1082.5|1087.4|1082.4|2
1636618800000|2021-11-11 08:20:00|1087.1|1082.1|1086.7|1081.7|1087.1|1082.1|1086.7|1081.7|3
1636618810000|2021-11-11 08:20:10|1086.8|1081.8|1086.6|1081.6|1086.9|1081.9|1086.6|1081.6|4
1636618820000|2021-11-11 08:20:20|1086.7|1081.7|1086.8|1081.8|1086.8|1081.8|1086.7|1081.7|4
1636618840000|2021-11-11 08:20:40|1086.9|1081.9|1087|1082|1087|1082|1086.8|1081.8|10
1636618860000|2021-11-11 08:21:00|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636618870000|2021-11-11 08:21:10|1087|1082|1087.1|1082.1|1087.1|1082.1|1087|1082|6
1636618880000|2021-11-11 08:21:20|1087|1082|1087.2|1082.2|1087.2|1082.2|1087|1082|6
1636618890000|2021-11-11 08:21:30|1087.1|1082.1|1087.6|1082.6|1087.6|1082.6|1087.1|1082.1|10
1636618900000|2021-11-11 08:21:40|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|2
1636618910000|2021-11-11 08:21:50|1087.8|1082.8|1088.3|1083.3|1088.3|1083.3|1087.7|1082.7|5
1636618920000|2021-11-11 08:22:00|1088.2|1083.2|1088.2|1083.2|1088.3|1083.3|1088.2|1083.2|5
1636618930000|2021-11-11 08:22:10|1088.3|1083.3|1088.5|1083.5|1088.7|1083.7|1088.2|1083.2|12
1636618940000|2021-11-11 08:22:20|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636618970000|2021-11-11 08:22:50|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636618980000|2021-11-11 08:23:00|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636618990000|2021-11-11 08:23:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|3
1636619010000|2021-11-11 08:23:30|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636619030000|2021-11-11 08:23:50|1088.8|1083.8|1089.1|1084.1|1089.1|1084.1|1088.8|1083.8|2
1636619040000|2021-11-11 08:24:00|1089.3|1084.3|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|2
1636619070000|2021-11-11 08:24:30|1089.3|1084.3|1089.2|1084.2|1089.3|1084.3|1089.1|1084.1|3
1636619080000|2021-11-11 08:24:40|1089.3|1084.3|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|5
1636619100000|2021-11-11 08:25:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636619110000|2021-11-11 08:25:10|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1636619120000|2021-11-11 08:25:20|1089.5|1084.5|1089.7|1084.7|1089.7|1084.7|1089.5|1084.5|5
1636619130000|2021-11-11 08:25:30|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|9
1636619140000|2021-11-11 08:25:40|1089.7|1084.7|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|5
1636619160000|2021-11-11 08:26:00|1089.6|1084.6|1089.4|1084.4|1089.6|1084.6|1089.3|1084.3|8
1636619170000|2021-11-11 08:26:10|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|4
1636619180000|2021-11-11 08:26:20|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|2
1636619190000|2021-11-11 08:26:30|1089.3|1084.3|1089.5|1084.5|1089.5|1084.5|1089.3|1084.3|5
1636619200000|2021-11-11 08:26:40|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636619220000|2021-11-11 08:27:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636619230000|2021-11-11 08:27:10|1089.4|1084.4|1089.5|1084.5|1089.6|1084.6|1089.4|1084.4|8
1636619290000|2021-11-11 08:28:10|1089.7|1084.7|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|2
1636619300000|2021-11-11 08:28:20|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|3
1636619320000|2021-11-11 08:28:40|1089.8|1084.8|1090.1|1085.1|1090.2|1085.2|1089.8|1084.8|5
1636619330000|2021-11-11 08:28:50|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636619340000|2021-11-11 08:29:00|1090.3|1085.3|1090.5|1085.5|1090.6|1085.6|1090.3|1085.3|11
1636619370000|2021-11-11 08:29:30|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1636619380000|2021-11-11 08:29:40|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1636619400000|2021-11-11 08:30:00|1090.7|1085.7|1090.3|1085.3|1090.7|1085.7|1089.8|1084.8|14
1636619410000|2021-11-11 08:30:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636619420000|2021-11-11 08:30:20|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1636619430000|2021-11-11 08:30:30|1091|1086|1091.2|1086.2|1091.2|1086.2|1091|1086|3
1636619440000|2021-11-11 08:30:40|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|3
1636619450000|2021-11-11 08:30:50|1091.7|1086.7|1091.6|1086.6|1091.9|1086.9|1091.6|1086.6|6
1636619460000|2021-11-11 08:31:00|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|3
1636619470000|2021-11-11 08:31:10|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|6
1636619480000|2021-11-11 08:31:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|5
1636619490000|2021-11-11 08:31:30|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.7|1086.7|10
1636619500000|2021-11-11 08:31:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1636619510000|2021-11-11 08:31:50|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|6
1636619520000|2021-11-11 08:32:00|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|12
1636619530000|2021-11-11 08:32:10|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|3
1636619540000|2021-11-11 08:32:20|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|7
1636619550000|2021-11-11 08:32:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|13
1636619560000|2021-11-11 08:32:40|1091.5|1086.5|1091.6|1086.6|1091.7|1086.7|1091.5|1086.5|8
1636619570000|2021-11-11 08:32:50|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636619580000|2021-11-11 08:33:00|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|4
1636619590000|2021-11-11 08:33:10|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636619600000|2021-11-11 08:33:20|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|3
1636619610000|2021-11-11 08:33:30|1091.7|1086.7|1091.8|1086.8|1092|1087|1091.6|1086.6|7
1636619650000|2021-11-11 08:34:10|1091.7|1086.7|1091.5|1086.5|1091.8|1086.8|1091.5|1086.5|4
1636619660000|2021-11-11 08:34:20|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091|1086|6
1636619670000|2021-11-11 08:34:30|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|4
1636619690000|2021-11-11 08:34:50|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636619700000|2021-11-11 08:35:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|4
1636619710000|2021-11-11 08:35:10|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|10
1636619720000|2021-11-11 08:35:20|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091|1086|6
1636619730000|2021-11-11 08:35:30|1091|1086|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|8
1636619740000|2021-11-11 08:35:40|1090.3|1085.3|1090|1085|1090.3|1085.3|1090|1085|6
1636619750000|2021-11-11 08:35:50|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|3
1636619770000|2021-11-11 08:36:10|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636619780000|2021-11-11 08:36:20|1089.4|1084.4|1090.1|1085.1|1090.1|1085.1|1089.4|1084.4|6
1636619790000|2021-11-11 08:36:30|1090.2|1085.2|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|10
1636619830000|2021-11-11 08:37:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636619840000|2021-11-11 08:37:20|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636619850000|2021-11-11 08:37:30|1089.8|1084.8|1089.3|1084.3|1089.8|1084.8|1089.3|1084.3|4
1636619870000|2021-11-11 08:37:50|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636619880000|2021-11-11 08:38:00|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636619890000|2021-11-11 08:38:10|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636619910000|2021-11-11 08:38:30|1089.3|1084.3|1089.4|1084.4|1089.5|1084.5|1089.3|1084.3|3
1636619920000|2021-11-11 08:38:40|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636619940000|2021-11-11 08:39:00|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1636619950000|2021-11-11 08:39:10|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636619970000|2021-11-11 08:39:30|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1636619980000|2021-11-11 08:39:40|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|4
1636619990000|2021-11-11 08:39:50|1090.4|1085.4|1090.1|1085.1|1090.4|1085.4|1090.1|1085.1|3
1636620000000|2021-11-11 08:40:00|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636620010000|2021-11-11 08:40:10|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|2
1636620020000|2021-11-11 08:40:20|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|2
1636620040000|2021-11-11 08:40:40|1089.6|1084.6|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|3
1636620090000|2021-11-11 08:41:30|1089.7|1084.7|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|4
1636620110000|2021-11-11 08:41:50|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636620120000|2021-11-11 08:42:00|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636620140000|2021-11-11 08:42:20|1089.5|1084.5|1089.9|1084.9|1089.9|1084.9|1089.5|1084.5|4
1636620150000|2021-11-11 08:42:30|1089.8|1084.8|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|3
1636620160000|2021-11-11 08:42:40|1089.9|1084.9|1089.6|1084.6|1089.9|1084.9|1089.6|1084.6|3
1636620170000|2021-11-11 08:42:50|1089.7|1084.7|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|2
1636620180000|2021-11-11 08:43:00|1090|1085|1090|1085|1090|1085|1090|1085|1
1636620190000|2021-11-11 08:43:10|1090.1|1085.1|1090.3|1085.3|1090.3|1085.3|1090.1|1085.1|3
1636620200000|2021-11-11 08:43:20|1090.4|1085.4|1090.2|1085.2|1090.4|1085.4|1090.2|1085.2|2
1636620220000|2021-11-11 08:43:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|3
1636620230000|2021-11-11 08:43:50|1090|1085|1090|1085|1090.1|1085.1|1090|1085|3
1636620240000|2021-11-11 08:44:00|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636620250000|2021-11-11 08:44:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636620260000|2021-11-11 08:44:20|1090|1085|1090|1085|1090.1|1085.1|1090|1085|5
1636620270000|2021-11-11 08:44:30|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636620290000|2021-11-11 08:44:50|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|3
1636620300000|2021-11-11 08:45:00|1090|1085|1090|1085|1090|1085|1090|1085|1
1636620310000|2021-11-11 08:45:10|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636620320000|2021-11-11 08:45:20|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636620330000|2021-11-11 08:45:30|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636620340000|2021-11-11 08:45:40|1089.7|1084.7|1090.1|1085.1|1090.1|1085.1|1089.7|1084.7|8
1636620350000|2021-11-11 08:45:50|1090|1085|1090|1085|1090.1|1085.1|1090|1085|11
1636620360000|2021-11-11 08:46:00|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636620470000|2021-11-11 08:47:50|1089.9|1084.9|1090|1085|1090|1085|1089.8|1084.8|6
1636620480000|2021-11-11 08:48:00|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636620530000|2021-11-11 08:48:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636620550000|2021-11-11 08:49:10|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636620580000|2021-11-11 08:49:40|1090.8|1085.8|1091|1086|1091|1086|1090.8|1085.8|4
1636620590000|2021-11-11 08:49:50|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1636620600000|2021-11-11 08:50:00|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636620610000|2021-11-11 08:50:10|1091.6|1086.6|1091.7|1086.7|1091.9|1086.9|1091.6|1086.6|6
1636620620000|2021-11-11 08:50:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636620630000|2021-11-11 08:50:30|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|11
1636620640000|2021-11-11 08:50:40|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|3
1636620660000|2021-11-11 08:51:00|1092|1087|1092.5|1087.5|1092.5|1087.5|1092|1087|8
1636620670000|2021-11-11 08:51:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636620690000|2021-11-11 08:51:30|1092.5|1087.5|1092.6|1087.6|1092.7|1087.7|1092.5|1087.5|6
1636620700000|2021-11-11 08:51:40|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|6
1636620710000|2021-11-11 08:51:50|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|4
1636620730000|2021-11-11 08:52:10|1092.5|1087.5|1092.3|1087.3|1092.6|1087.6|1092.3|1087.3|7
1636620740000|2021-11-11 08:52:20|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1636620770000|2021-11-11 08:52:50|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1636620780000|2021-11-11 08:53:00|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|15
1636620790000|2021-11-11 08:53:10|1092|1087|1091.9|1086.9|1092|1087|1091.8|1086.8|16
1636620800000|2021-11-11 08:53:20|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|18
1636620810000|2021-11-11 08:53:30|1091.8|1086.8|1092|1087|1092|1087|1091.8|1086.8|5
1636620820000|2021-11-11 08:53:40|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092|1087|9
1636620830000|2021-11-11 08:53:50|1092|1087|1092|1087|1092.1|1087.1|1092|1087|5
1636620840000|2021-11-11 08:54:00|1092.1|1087.1|1092.7|1087.7|1092.7|1087.7|1092.1|1087.1|7
1636620860000|2021-11-11 08:54:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636620870000|2021-11-11 08:54:30|1092.2|1087.2|1091.8|1086.8|1092.2|1087.2|1091.8|1086.8|7
1636620880000|2021-11-11 08:54:40|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|8
1636620890000|2021-11-11 08:54:50|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636620900000|2021-11-11 08:55:00|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636620920000|2021-11-11 08:55:20|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636620930000|2021-11-11 08:55:30|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|4
1636620940000|2021-11-11 08:55:40|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1636620950000|2021-11-11 08:55:50|1092.2|1087.2|1092|1087|1092.2|1087.2|1091.9|1086.9|11
1636620960000|2021-11-11 08:56:00|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|6
1636620970000|2021-11-11 08:56:10|1092.1|1087.1|1092.3|1087.3|1092.3|1087.3|1092|1087|8
1636620990000|2021-11-11 08:56:30|1092.2|1087.2|1092.8|1087.8|1092.8|1087.8|1092.2|1087.2|5
1636621000000|2021-11-11 08:56:40|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1636621010000|2021-11-11 08:56:50|1092.6|1087.6|1092.1|1087.1|1092.6|1087.6|1091.9|1086.9|11
1636621020000|2021-11-11 08:57:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|4
1636621030000|2021-11-11 08:57:10|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|5
1636621040000|2021-11-11 08:57:20|1092.3|1087.3|1091.9|1086.9|1092.3|1087.3|1091.9|1086.9|3
1636621060000|2021-11-11 08:57:40|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636621070000|2021-11-11 08:57:50|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636621080000|2021-11-11 08:58:00|1091.5|1086.5|1091.2|1086.2|1091.5|1086.5|1091.2|1086.2|3
1636621100000|2021-11-11 08:58:20|1091.1|1086.1|1091|1086|1091.2|1086.2|1091|1086|5
1636621110000|2021-11-11 08:58:30|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636621120000|2021-11-11 08:58:40|1091|1086|1091.2|1086.2|1091.3|1086.3|1090.9|1085.9|8
1636621130000|2021-11-11 08:58:50|1091.3|1086.3|1091.4|1086.4|1091.5|1086.5|1091.2|1086.2|5
1636621140000|2021-11-11 08:59:00|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.4|1086.4|12
1636621150000|2021-11-11 08:59:10|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|2
1636621160000|2021-11-11 08:59:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636621180000|2021-11-11 08:59:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636621190000|2021-11-11 08:59:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636621200000|2021-11-11 09:00:00|1090.4|1085.4|1090.9|1085.9|1090.9|1085.9|1090.4|1085.4|6
1636621210000|2021-11-11 09:00:10|1091|1086|1091|1086|1091|1086|1091|1086|1
1636621220000|2021-11-11 09:00:20|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1636621230000|2021-11-11 09:00:30|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|4
1636621250000|2021-11-11 09:00:50|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.4|1085.4|4
1636621260000|2021-11-11 09:01:00|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|3
1636621270000|2021-11-11 09:01:10|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636621280000|2021-11-11 09:01:20|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|6
1636621290000|2021-11-11 09:01:30|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636621330000|2021-11-11 09:02:10|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636621350000|2021-11-11 09:02:30|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636621360000|2021-11-11 09:02:40|1090.2|1085.2|1089.8|1084.8|1090.2|1085.2|1089.7|1084.7|4
1636621370000|2021-11-11 09:02:50|1089.7|1084.7|1090.1|1085.1|1090.1|1085.1|1089.7|1084.7|3
1636621380000|2021-11-11 09:03:00|1090|1085|1090|1085|1090.1|1085.1|1089.9|1084.9|4
1636621390000|2021-11-11 09:03:10|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|4
1636621410000|2021-11-11 09:03:30|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636621420000|2021-11-11 09:03:40|1090|1085|1090|1085|1090.1|1085.1|1090|1085|5
1636621430000|2021-11-11 09:03:50|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636621440000|2021-11-11 09:04:00|1090|1085|1090|1085|1090.1|1085.1|1090|1085|3
1636621450000|2021-11-11 09:04:10|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636621470000|2021-11-11 09:04:30|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|3
1636621480000|2021-11-11 09:04:40|1090|1085|1090|1085|1090|1085|1090|1085|1
1636621490000|2021-11-11 09:04:50|1090.1|1085.1|1089.7|1084.7|1090.1|1085.1|1089.7|1084.7|6
1636621510000|2021-11-11 09:05:10|1089.6|1084.6|1089.1|1084.1|1089.6|1084.6|1089.1|1084.1|5
1636621520000|2021-11-11 09:05:20|1089.2|1084.2|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|2
1636621530000|2021-11-11 09:05:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636621560000|2021-11-11 09:06:00|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.1|1084.1|3
1636621580000|2021-11-11 09:06:20|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|2
1636621590000|2021-11-11 09:06:30|1088.9|1083.9|1089|1084|1089|1084|1088.9|1083.9|2
1636621650000|2021-11-11 09:07:30|1088.9|1083.9|1089.1|1084.1|1089.1|1084.1|1088.9|1083.9|3
1636621660000|2021-11-11 09:07:40|1089.2|1084.2|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|3
1636621670000|2021-11-11 09:07:50|1089.4|1084.4|1089.3|1084.3|1089.5|1084.5|1089.3|1084.3|4
1636621680000|2021-11-11 09:08:00|1089.1|1084.1|1089|1084|1089.1|1084.1|1089|1084|4
1636621700000|2021-11-11 09:08:20|1088.8|1083.8|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|3
1636621710000|2021-11-11 09:08:30|1088.9|1083.9|1088.6|1083.6|1088.9|1083.9|1088.6|1083.6|3
1636621720000|2021-11-11 09:08:40|1088.7|1083.7|1088.5|1083.5|1088.7|1083.7|1088.5|1083.5|7
1636621740000|2021-11-11 09:09:00|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|2
1636621750000|2021-11-11 09:09:10|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636621760000|2021-11-11 09:09:20|1087.9|1082.9|1087.4|1082.4|1087.9|1082.9|1087.4|1082.4|4
1636621780000|2021-11-11 09:09:40|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636621790000|2021-11-11 09:09:50|1086.9|1081.9|1086.8|1081.8|1087.1|1082.1|1086.7|1081.7|6
1636621800000|2021-11-11 09:10:00|1087|1082|1087|1082|1087.1|1082.1|1086.9|1081.9|5
1636621810000|2021-11-11 09:10:10|1086.8|1081.8|1086.7|1081.7|1086.9|1081.9|1086.7|1081.7|7
1636621820000|2021-11-11 09:10:20|1086.6|1081.6|1087.2|1082.2|1087.2|1082.2|1086.6|1081.6|5
1636621830000|2021-11-11 09:10:30|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|2
1636621840000|2021-11-11 09:10:40|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.2|1082.2|5
1636621850000|2021-11-11 09:10:50|1087.2|1082.2|1087.3|1082.3|1087.3|1082.3|1087.2|1082.2|8
1636621860000|2021-11-11 09:11:00|1087.2|1082.2|1087|1082|1087.3|1082.3|1087|1082|6
1636621870000|2021-11-11 09:11:10|1087.1|1082.1|1087|1082|1087.1|1082.1|1087|1082|4
1636621890000|2021-11-11 09:11:30|1087.1|1082.1|1087|1082|1087.1|1082.1|1087|1082|2
1636621900000|2021-11-11 09:11:40|1087.1|1082.1|1087.1|1082.1|1087.2|1082.2|1087.1|1082.1|3
1636621910000|2021-11-11 09:11:50|1087.2|1082.2|1087.4|1082.4|1087.4|1082.4|1087.1|1082.1|5
1636621920000|2021-11-11 09:12:00|1087.5|1082.5|1087.4|1082.4|1087.5|1082.5|1087.4|1082.4|10
1636621930000|2021-11-11 09:12:10|1087.5|1082.5|1087.4|1082.4|1087.5|1082.5|1087.4|1082.4|4
1636621950000|2021-11-11 09:12:30|1087.2|1082.2|1087.2|1082.2|1087.4|1082.4|1087.2|1082.2|6
1636621960000|2021-11-11 09:12:40|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|2
1636621970000|2021-11-11 09:12:50|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636621980000|2021-11-11 09:13:00|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636621990000|2021-11-11 09:13:10|1088|1083|1088|1083|1088|1083|1088|1083|1
1636622020000|2021-11-11 09:13:40|1087.9|1082.9|1087.9|1082.9|1088|1083|1087.9|1082.9|7
1636622030000|2021-11-11 09:13:50|1088|1083|1088|1083|1088|1083|1087.9|1082.9|3
1636622040000|2021-11-11 09:14:00|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636622060000|2021-11-11 09:14:20|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636622080000|2021-11-11 09:14:40|1088.3|1083.3|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|3
1636622090000|2021-11-11 09:14:50|1088.1|1083.1|1088|1083|1088.1|1083.1|1088|1083|2
1636622100000|2021-11-11 09:15:00|1088.1|1083.1|1088.1|1083.1|1088.2|1083.2|1088|1083|4
1636622110000|2021-11-11 09:15:10|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|6
1636622120000|2021-11-11 09:15:20|1088|1083|1087.8|1082.8|1088.1|1083.1|1087.8|1082.8|4
1636622130000|2021-11-11 09:15:30|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636622140000|2021-11-11 09:15:40|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636622150000|2021-11-11 09:15:50|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636622160000|2021-11-11 09:16:00|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636622170000|2021-11-11 09:16:10|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|4
1636622180000|2021-11-11 09:16:20|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|3
1636622190000|2021-11-11 09:16:30|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|3
1636622200000|2021-11-11 09:16:40|1087.7|1082.7|1087.6|1082.6|1087.8|1082.8|1087.6|1082.6|8
1636622210000|2021-11-11 09:16:50|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|3
1636622220000|2021-11-11 09:17:00|1087.6|1082.6|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|6
1636622230000|2021-11-11 09:17:10|1087.6|1082.6|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|2
1636622250000|2021-11-11 09:17:30|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636622280000|2021-11-11 09:18:00|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636622310000|2021-11-11 09:18:30|1088|1083|1088|1083|1088.1|1083.1|1088|1083|3
1636622330000|2021-11-11 09:18:50|1087.9|1082.9|1087.9|1082.9|1088|1083|1087.9|1082.9|3
1636622340000|2021-11-11 09:19:00|1088|1083|1088.6|1083.6|1088.6|1083.6|1088|1083|5
1636622350000|2021-11-11 09:19:10|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636622360000|2021-11-11 09:19:20|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|4
1636622370000|2021-11-11 09:19:30|1089.3|1084.3|1089.4|1084.4|1089.5|1084.5|1089.3|1084.3|4
1636622380000|2021-11-11 09:19:40|1089.5|1084.5|1089.3|1084.3|1089.5|1084.5|1089.3|1084.3|3
1636622400000|2021-11-11 09:20:00|1089.2|1084.2|1089.3|1084.3|1089.4|1084.4|1089.2|1084.2|3
1636622430000|2021-11-11 09:20:30|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.3|1084.3|4
1636622440000|2021-11-11 09:20:40|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636622450000|2021-11-11 09:20:50|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636622480000|2021-11-11 09:21:20|1089.8|1084.8|1090.5|1085.5|1090.5|1085.5|1089.8|1084.8|3
1636622490000|2021-11-11 09:21:30|1090.6|1085.6|1090.7|1085.7|1090.8|1085.8|1090.6|1085.6|4
1636622500000|2021-11-11 09:21:40|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|4
1636622510000|2021-11-11 09:21:50|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636622520000|2021-11-11 09:22:00|1090.9|1085.9|1090.7|1085.7|1091|1086|1090.7|1085.7|4
1636622530000|2021-11-11 09:22:10|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636622550000|2021-11-11 09:22:30|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636622560000|2021-11-11 09:22:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636622580000|2021-11-11 09:23:00|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|3
1636622590000|2021-11-11 09:23:10|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.6|1085.6|10
1636622600000|2021-11-11 09:23:20|1090.6|1085.6|1090.4|1085.4|1090.7|1085.7|1090.4|1085.4|17
1636622610000|2021-11-11 09:23:30|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|18
1636622620000|2021-11-11 09:23:40|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1636622630000|2021-11-11 09:23:50|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1636622640000|2021-11-11 09:24:00|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636622650000|2021-11-11 09:24:10|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636622670000|2021-11-11 09:24:30|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636622680000|2021-11-11 09:24:40|1089.8|1084.8|1089.6|1084.6|1089.8|1084.8|1089.6|1084.6|3
1636622700000|2021-11-11 09:25:00|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|10
1636622710000|2021-11-11 09:25:10|1089.5|1084.5|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|5
1636622730000|2021-11-11 09:25:30|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1636622750000|2021-11-11 09:25:50|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1636622760000|2021-11-11 09:26:00|1089.6|1084.6|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|2
1636622770000|2021-11-11 09:26:10|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|2
1636622780000|2021-11-11 09:26:20|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636622790000|2021-11-11 09:26:30|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|12
1636622800000|2021-11-11 09:26:40|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636622820000|2021-11-11 09:27:00|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.3|1084.3|4
1636622830000|2021-11-11 09:27:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636622840000|2021-11-11 09:27:20|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636622850000|2021-11-11 09:27:30|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|4
1636622860000|2021-11-11 09:27:40|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636622870000|2021-11-11 09:27:50|1090.2|1085.2|1090.6|1085.6|1090.7|1085.7|1090.1|1085.1|11
1636622910000|2021-11-11 09:28:30|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|3
1636622940000|2021-11-11 09:29:00|1090.6|1085.6|1090.4|1085.4|1090.6|1085.6|1090.3|1085.3|5
1636623000000|2021-11-11 09:30:00|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636623010000|2021-11-11 09:30:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636623020000|2021-11-11 09:30:20|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|8
1636623030000|2021-11-11 09:30:30|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1636623040000|2021-11-11 09:30:40|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636623050000|2021-11-11 09:30:50|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|11
1636623070000|2021-11-11 09:31:10|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|3
1636623080000|2021-11-11 09:31:20|1090.2|1085.2|1089.9|1084.9|1090.2|1085.2|1089.9|1084.9|2
1636623100000|2021-11-11 09:31:40|1089.8|1084.8|1090.2|1085.2|1090.2|1085.2|1089.8|1084.8|2
1636623110000|2021-11-11 09:31:50|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|6
1636623120000|2021-11-11 09:32:00|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|7
1636623130000|2021-11-11 09:32:10|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636623140000|2021-11-11 09:32:20|1090|1085|1090|1085|1090|1085|1090|1085|1
1636623240000|2021-11-11 09:34:00|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|6
1636623260000|2021-11-11 09:34:20|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636623270000|2021-11-11 09:34:30|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636623290000|2021-11-11 09:34:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636623300000|2021-11-11 09:35:00|1090.2|1085.2|1090.1|1085.1|1090.3|1085.3|1089.9|1084.9|8
1636623310000|2021-11-11 09:35:10|1090|1085|1090.1|1085.1|1090.1|1085.1|1089.9|1084.9|7
1636623340000|2021-11-11 09:35:40|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1636623380000|2021-11-11 09:36:20|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636623390000|2021-11-11 09:36:30|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636623400000|2021-11-11 09:36:40|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636623420000|2021-11-11 09:37:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636623430000|2021-11-11 09:37:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|5
1636623450000|2021-11-11 09:37:30|1089.3|1084.3|1089|1084|1089.3|1084.3|1089|1084|3
1636623530000|2021-11-11 09:38:50|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1636623540000|2021-11-11 09:39:00|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636623550000|2021-11-11 09:39:10|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|2
1636623560000|2021-11-11 09:39:20|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|4
1636623570000|2021-11-11 09:39:30|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1636623580000|2021-11-11 09:39:40|1088.6|1083.6|1088.4|1083.4|1088.6|1083.6|1088.3|1083.3|10
1636623590000|2021-11-11 09:39:50|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636623600000|2021-11-11 09:40:00|1088.6|1083.6|1088.3|1083.3|1088.6|1083.6|1088.2|1083.2|5
1636623610000|2021-11-11 09:40:10|1088.2|1083.2|1088.2|1083.2|1088.3|1083.3|1088.2|1083.2|5
1636623620000|2021-11-11 09:40:20|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.2|1083.2|5
1636623630000|2021-11-11 09:40:30|1088.2|1083.2|1088.3|1083.3|1088.3|1083.3|1088.2|1083.2|2
1636623700000|2021-11-11 09:41:40|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636623720000|2021-11-11 09:42:00|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|2
1636623750000|2021-11-11 09:42:30|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636623780000|2021-11-11 09:43:00|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636623790000|2021-11-11 09:43:10|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636623800000|2021-11-11 09:43:20|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636623830000|2021-11-11 09:43:50|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636623840000|2021-11-11 09:44:00|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|2
1636623850000|2021-11-11 09:44:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636623860000|2021-11-11 09:44:20|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636623870000|2021-11-11 09:44:30|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|4
1636623900000|2021-11-11 09:45:00|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636623910000|2021-11-11 09:45:10|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636623920000|2021-11-11 09:45:20|1088.5|1083.5|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|7
1636623930000|2021-11-11 09:45:30|1088.7|1083.7|1089|1084|1089|1084|1088.6|1083.6|4
1636623950000|2021-11-11 09:45:50|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636623960000|2021-11-11 09:46:00|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636623990000|2021-11-11 09:46:30|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636624000000|2021-11-11 09:46:40|1089.2|1084.2|1089.1|1084.1|1089.3|1084.3|1089.1|1084.1|6
1636624010000|2021-11-11 09:46:50|1087.4|1082.4|1087.2|1082.2|1087.4|1082.4|1087.1|1082.1|6
1636624020000|2021-11-11 09:47:00|1087.3|1082.3|1086.6|1081.6|1087.4|1082.4|1086.6|1081.6|5
1636624030000|2021-11-11 09:47:10|1086.8|1081.8|1086.5|1081.5|1086.8|1081.8|1086.5|1081.5|2
1636624040000|2021-11-11 09:47:20|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1
1636624050000|2021-11-11 09:47:30|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1086|1081|3
1636624060000|2021-11-11 09:47:40|1085.8|1080.8|1085.9|1080.9|1085.9|1080.9|1085.8|1080.8|2
1636624070000|2021-11-11 09:47:50|1086|1081|1086|1081|1086|1081|1086|1081|1
1636624080000|2021-11-11 09:48:00|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|2
1636624090000|2021-11-11 09:48:10|1086.8|1081.8|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|3
1636624100000|2021-11-11 09:48:20|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1
1636624110000|2021-11-11 09:48:30|1087|1082|1087.1|1082.1|1087.1|1082.1|1087|1082|2
1636624130000|2021-11-11 09:48:50|1087.2|1082.2|1087.2|1082.2|1087.4|1082.4|1087.2|1082.2|4
1636624140000|2021-11-11 09:49:00|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.2|1082.2|3
1636624190000|2021-11-11 09:49:50|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636624200000|2021-11-11 09:50:00|1087.3|1082.3|1087.1|1082.1|1087.3|1082.3|1087.1|1082.1|3
1636624210000|2021-11-11 09:50:10|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|10
1636624220000|2021-11-11 09:50:20|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|2
1636624230000|2021-11-11 09:50:30|1087|1082|1087.1|1082.1|1087.1|1082.1|1087|1082|4
1636624280000|2021-11-11 09:51:20|1087|1082|1087.1|1082.1|1087.1|1082.1|1087|1082|4
1636624290000|2021-11-11 09:51:30|1087|1082|1086|1081|1087|1082|1086|1081|6
1636624310000|2021-11-11 09:51:50|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1
1636624320000|2021-11-11 09:52:00|1086.2|1081.2|1086.9|1081.9|1086.9|1081.9|1086.2|1081.2|5
1636624360000|2021-11-11 09:52:40|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1
1636624370000|2021-11-11 09:52:50|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1
1636624380000|2021-11-11 09:53:00|1086.6|1081.6|1086.5|1081.5|1086.7|1081.7|1086.5|1081.5|6
1636624390000|2021-11-11 09:53:10|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.5|1081.5|3
1636624400000|2021-11-11 09:53:20|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1
1636624410000|2021-11-11 09:53:30|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|4
1636624500000|2021-11-11 09:55:00|1086.9|1081.9|1087|1082|1087|1082|1086.9|1081.9|2
1636624510000|2021-11-11 09:55:10|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636624530000|2021-11-11 09:55:30|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|2
1636624570000|2021-11-11 09:56:10|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636624580000|2021-11-11 09:56:20|1087.6|1082.6|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|3
1636624590000|2021-11-11 09:56:30|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636624640000|2021-11-11 09:57:20|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|2
1636624720000|2021-11-11 09:58:40|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636624740000|2021-11-11 09:59:00|1087.7|1082.7|1088|1083|1088|1083|1087.7|1082.7|10
1636624750000|2021-11-11 09:59:10|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|2
1636624760000|2021-11-11 09:59:20|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636624770000|2021-11-11 09:59:30|1088.4|1083.4|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|7
1636624780000|2021-11-11 09:59:40|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636624800000|2021-11-11 10:00:00|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636624830000|2021-11-11 10:00:30|1088.8|1083.8|1088.4|1083.4|1088.8|1083.8|1088.4|1083.4|2
1636624860000|2021-11-11 10:01:00|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|4
1636624880000|2021-11-11 10:01:20|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636624890000|2021-11-11 10:01:30|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636624900000|2021-11-11 10:01:40|1088.5|1083.5|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|4
1636624910000|2021-11-11 10:01:50|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|2
1636624940000|2021-11-11 10:02:20|1089|1084|1089|1084|1089|1084|1089|1084|1
1636624950000|2021-11-11 10:02:30|1089.1|1084.1|1089.3|1084.3|1089.3|1084.3|1089.1|1084.1|3
1636624960000|2021-11-11 10:02:40|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089.2|1084.2|5
1636624970000|2021-11-11 10:02:50|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636624990000|2021-11-11 10:03:10|1089|1084|1089|1084|1089|1084|1088.9|1083.9|5
1636625000000|2021-11-11 10:03:20|1088.9|1083.9|1089|1084|1089|1084|1088.9|1083.9|2
1636625040000|2021-11-11 10:04:00|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636625060000|2021-11-11 10:04:20|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|2
1636625080000|2021-11-11 10:04:40|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636625120000|2021-11-11 10:05:20|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.1|1083.1|4
1636625200000|2021-11-11 10:06:40|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636625210000|2021-11-11 10:06:50|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636625240000|2021-11-11 10:07:20|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.7|1083.7|6
1636625250000|2021-11-11 10:07:30|1089|1084|1089|1084|1089|1084|1088.9|1083.9|3
1636625280000|2021-11-11 10:08:00|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|4
1636625290000|2021-11-11 10:08:10|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636625300000|2021-11-11 10:08:20|1089.5|1084.5|1089.6|1084.6|1089.7|1084.7|1089.5|1084.5|3
1636625310000|2021-11-11 10:08:30|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636625340000|2021-11-11 10:09:00|1088.7|1083.7|1089.2|1084.2|1089.2|1084.2|1088.7|1083.7|8
1636625350000|2021-11-11 10:09:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636625370000|2021-11-11 10:09:30|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636625400000|2021-11-11 10:10:00|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636625510000|2021-11-11 10:11:50|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636625530000|2021-11-11 10:12:10|1089|1084|1089|1084|1089|1084|1089|1084|1
1636625600000|2021-11-11 10:13:20|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636625610000|2021-11-11 10:13:30|1089|1084|1089|1084|1089|1084|1089|1084|1
1636625620000|2021-11-11 10:13:40|1088.9|1083.9|1089|1084|1089|1084|1088.9|1083.9|2
1636625630000|2021-11-11 10:13:50|1088.9|1083.9|1088.9|1083.9|1089|1084|1088.9|1083.9|3
1636625640000|2021-11-11 10:14:00|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636625700000|2021-11-11 10:15:00|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636625710000|2021-11-11 10:15:10|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636625770000|2021-11-11 10:16:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|3
1636625780000|2021-11-11 10:16:20|1089.3|1084.3|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|3
1636625790000|2021-11-11 10:16:30|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|10
1636625800000|2021-11-11 10:16:40|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|4
1636625810000|2021-11-11 10:16:50|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|6
1636625820000|2021-11-11 10:17:00|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|3
1636625910000|2021-11-11 10:18:30|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636625920000|2021-11-11 10:18:40|1089.6|1084.6|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|5
1636625930000|2021-11-11 10:18:50|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636625940000|2021-11-11 10:19:00|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636625950000|2021-11-11 10:19:10|1089.9|1084.9|1089.6|1084.6|1089.9|1084.9|1089.6|1084.6|2
1636625960000|2021-11-11 10:19:20|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636625970000|2021-11-11 10:19:30|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|2
1636626000000|2021-11-11 10:20:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636626020000|2021-11-11 10:20:20|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089.1|1084.1|3
1636626030000|2021-11-11 10:20:30|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636626040000|2021-11-11 10:20:40|1089.2|1084.2|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|2
1636626080000|2021-11-11 10:21:20|1089.2|1084.2|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|2
1636626090000|2021-11-11 10:21:30|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|6
1636626100000|2021-11-11 10:21:40|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|2
1636626110000|2021-11-11 10:21:50|1089.4|1084.4|1088.7|1083.7|1089.4|1084.4|1088.6|1083.6|5
1636626130000|2021-11-11 10:22:10|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|4
1636626170000|2021-11-11 10:22:50|1089|1084|1089|1084|1089|1084|1089|1084|1
1636626180000|2021-11-11 10:23:00|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089|1084|3
1636626190000|2021-11-11 10:23:10|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|4
1636626200000|2021-11-11 10:23:20|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636626230000|2021-11-11 10:23:50|1089.2|1084.2|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|2
1636626260000|2021-11-11 10:24:20|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|3
1636626270000|2021-11-11 10:24:30|1089.1|1084.1|1089|1084|1089.1|1084.1|1089|1084|2
1636626280000|2021-11-11 10:24:40|1089.1|1084.1|1089|1084|1089.1|1084.1|1089|1084|2
1636626300000|2021-11-11 10:25:00|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636626390000|2021-11-11 10:26:30|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636626400000|2021-11-11 10:26:40|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|3
1636626410000|2021-11-11 10:26:50|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636626480000|2021-11-11 10:28:00|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636626570000|2021-11-11 10:29:30|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636626590000|2021-11-11 10:29:50|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|2
1636626600000|2021-11-11 10:30:00|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636626660000|2021-11-11 10:31:00|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636626680000|2021-11-11 10:31:20|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636626740000|2021-11-11 10:32:20|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636626750000|2021-11-11 10:32:30|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636626760000|2021-11-11 10:32:40|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|8
1636626770000|2021-11-11 10:32:50|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|4
1636626800000|2021-11-11 10:33:20|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636626810000|2021-11-11 10:33:30|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636626850000|2021-11-11 10:34:10|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636626860000|2021-11-11 10:34:20|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636626900000|2021-11-11 10:35:00|1089|1084|1089|1084|1089|1084|1089|1084|1
1636626910000|2021-11-11 10:35:10|1088.9|1083.9|1089|1084|1089|1084|1088.9|1083.9|4
1636626920000|2021-11-11 10:35:20|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|4
1636626930000|2021-11-11 10:35:30|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|4
1636626940000|2021-11-11 10:35:40|1088.9|1083.9|1088.7|1083.7|1088.9|1083.9|1088.7|1083.7|3
1636626950000|2021-11-11 10:35:50|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636626970000|2021-11-11 10:36:10|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636626990000|2021-11-11 10:36:30|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636627000000|2021-11-11 10:36:40|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636627010000|2021-11-11 10:36:50|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|2
1636627020000|2021-11-11 10:37:00|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|6
1636627030000|2021-11-11 10:37:10|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|2
1636627040000|2021-11-11 10:37:20|1088.2|1083.2|1088.3|1083.3|1088.3|1083.3|1088.1|1083.1|4
1636627050000|2021-11-11 10:37:30|1088.2|1083.2|1088.4|1083.4|1088.4|1083.4|1088.2|1083.2|3
1636627060000|2021-11-11 10:37:40|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|2
1636627070000|2021-11-11 10:37:50|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636627080000|2021-11-11 10:38:00|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|2
1636627090000|2021-11-11 10:38:10|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636627100000|2021-11-11 10:38:20|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|4
1636627110000|2021-11-11 10:38:30|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636627230000|2021-11-11 10:40:30|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|2
1636627250000|2021-11-11 10:40:50|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636627280000|2021-11-11 10:41:20|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636627290000|2021-11-11 10:41:30|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|3
1636627310000|2021-11-11 10:41:50|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636627320000|2021-11-11 10:42:00|1088.4|1083.4|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|3
1636627330000|2021-11-11 10:42:10|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636627390000|2021-11-11 10:43:10|1088.7|1083.7|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|3
1636627400000|2021-11-11 10:43:20|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1636627410000|2021-11-11 10:43:30|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|3
1636627420000|2021-11-11 10:43:40|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636627440000|2021-11-11 10:44:00|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636627450000|2021-11-11 10:44:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636627500000|2021-11-11 10:45:00|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1636627510000|2021-11-11 10:45:10|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|5
1636627520000|2021-11-11 10:45:20|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|6
1636627600000|2021-11-11 10:46:40|1088.1|1083.1|1087.7|1082.7|1088.1|1083.1|1087.6|1082.6|10
1636627610000|2021-11-11 10:46:50|1087.6|1082.6|1087|1082|1087.7|1082.7|1087|1082|8
1636627620000|2021-11-11 10:47:00|1086.9|1081.9|1086.6|1081.6|1087|1082|1086.6|1081.6|5
1636627630000|2021-11-11 10:47:10|1086.5|1081.5|1087.2|1082.2|1087.2|1082.2|1086.5|1081.5|4
1636627640000|2021-11-11 10:47:20|1087.1|1082.1|1087.1|1082.1|1087.2|1082.2|1087|1082|13
1636627650000|2021-11-11 10:47:30|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.1|1082.1|3
1636627660000|2021-11-11 10:47:40|1087.1|1082.1|1087.2|1082.2|1087.2|1082.2|1087.1|1082.1|2
1636627670000|2021-11-11 10:47:50|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.2|1082.2|4
1636627680000|2021-11-11 10:48:00|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636627690000|2021-11-11 10:48:10|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|3
1636627700000|2021-11-11 10:48:20|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636627740000|2021-11-11 10:49:00|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636627780000|2021-11-11 10:49:40|1088|1083|1087.9|1082.9|1088|1083|1087.9|1082.9|4
1636627790000|2021-11-11 10:49:50|1087.4|1082.4|1087.6|1082.6|1087.6|1082.6|1087.4|1082.4|2
1636627800000|2021-11-11 10:50:00|1087.5|1082.5|1087.7|1082.7|1087.7|1082.7|1087.5|1082.5|2
1636627810000|2021-11-11 10:50:10|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|4
1636627820000|2021-11-11 10:50:20|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636627830000|2021-11-11 10:50:30|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636627840000|2021-11-11 10:50:40|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636627850000|2021-11-11 10:50:50|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|2
1636627860000|2021-11-11 10:51:00|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|10
1636627890000|2021-11-11 10:51:30|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|2
1636627900000|2021-11-11 10:51:40|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|2
1636627940000|2021-11-11 10:52:20|1088|1083|1088|1083|1088|1083|1087.9|1082.9|3
1636627970000|2021-11-11 10:52:50|1087.9|1082.9|1088|1083|1088|1083|1087.9|1082.9|2
1636628090000|2021-11-11 10:54:50|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636628100000|2021-11-11 10:55:00|1088|1083|1088.2|1083.2|1088.2|1083.2|1088|1083|9
1636628120000|2021-11-11 10:55:20|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.2|1083.2|3
1636628130000|2021-11-11 10:55:30|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636628160000|2021-11-11 10:56:00|1088.3|1083.3|1088.2|1083.2|1088.3|1083.3|1088.2|1083.2|4
1636628170000|2021-11-11 10:56:10|1088.1|1083.1|1088.3|1083.3|1088.3|1083.3|1088.1|1083.1|3
1636628180000|2021-11-11 10:56:20|1088.4|1083.4|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|3
1636628220000|2021-11-11 10:57:00|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636628260000|2021-11-11 10:57:40|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636628280000|2021-11-11 10:58:00|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1636628310000|2021-11-11 10:58:30|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636628420000|2021-11-11 11:00:20|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636628430000|2021-11-11 11:00:30|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636628440000|2021-11-11 11:00:40|1088.6|1083.6|1088.5|1083.5|1088.7|1083.7|1088.5|1083.5|3
1636628470000|2021-11-11 11:01:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636628480000|2021-11-11 11:01:20|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|4
1636628530000|2021-11-11 11:02:10|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636628540000|2021-11-11 11:02:20|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|4
1636628570000|2021-11-11 11:02:50|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|4
1636628580000|2021-11-11 11:03:00|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|4
1636628590000|2021-11-11 11:03:10|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636628600000|2021-11-11 11:03:20|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636628610000|2021-11-11 11:03:30|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|2
1636628620000|2021-11-11 11:03:40|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|3
1636628650000|2021-11-11 11:04:10|1088.3|1083.3|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|3
1636628680000|2021-11-11 11:04:40|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636628690000|2021-11-11 11:04:50|1088.3|1083.3|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|3
1636628700000|2021-11-11 11:05:00|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636628710000|2021-11-11 11:05:10|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636628720000|2021-11-11 11:05:20|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636628740000|2021-11-11 11:05:40|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636628750000|2021-11-11 11:05:50|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|2
1636628760000|2021-11-11 11:06:00|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.3|1083.3|4
1636628790000|2021-11-11 11:06:30|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636628820000|2021-11-11 11:07:00|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636628830000|2021-11-11 11:07:10|1089|1084|1089|1084|1089.1|1084.1|1089|1084|5
1636628840000|2021-11-11 11:07:20|1089.1|1084.1|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|3
1636628850000|2021-11-11 11:07:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636628900000|2021-11-11 11:08:20|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636628910000|2021-11-11 11:08:30|1089|1084|1089|1084|1089|1084|1089|1084|1
1636628920000|2021-11-11 11:08:40|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636629010000|2021-11-11 11:10:10|1089.2|1084.2|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|2
1636629030000|2021-11-11 11:10:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636629040000|2021-11-11 11:10:40|1089.1|1084.1|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|3
1636629050000|2021-11-11 11:10:50|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636629060000|2021-11-11 11:11:00|1089.1|1084.1|1089|1084|1089.1|1084.1|1089|1084|2
1636629090000|2021-11-11 11:11:30|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636629100000|2021-11-11 11:11:40|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|2
1636629110000|2021-11-11 11:11:50|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|4
1636629120000|2021-11-11 11:12:00|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|7
1636629150000|2021-11-11 11:12:30|1088.6|1083.6|1088.4|1083.4|1088.6|1083.6|1088.4|1083.4|5
1636629160000|2021-11-11 11:12:40|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636629170000|2021-11-11 11:12:50|1088.4|1083.4|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|3
1636629180000|2021-11-11 11:13:00|1088.5|1083.5|1088.3|1083.3|1088.5|1083.5|1088.3|1083.3|7
1636629190000|2021-11-11 11:13:10|1088.2|1083.2|1088|1083|1088.2|1083.2|1088|1083|2
1636629200000|2021-11-11 11:13:20|1088.1|1083.1|1088|1083|1088.1|1083.1|1087.9|1082.9|5
1636629210000|2021-11-11 11:13:30|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636629220000|2021-11-11 11:13:40|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636629230000|2021-11-11 11:13:50|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|5
1636629240000|2021-11-11 11:14:00|1087.5|1082.5|1087.8|1082.8|1087.8|1082.8|1087.5|1082.5|3
1636629250000|2021-11-11 11:14:10|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636629260000|2021-11-11 11:14:20|1087.7|1082.7|1087.9|1082.9|1087.9|1082.9|1087.7|1082.7|3
1636629270000|2021-11-11 11:14:30|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|6
1636629320000|2021-11-11 11:15:20|1088|1083|1088|1083|1088|1083|1087.9|1082.9|9
1636629330000|2021-11-11 11:15:30|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636629340000|2021-11-11 11:15:40|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|2
1636629350000|2021-11-11 11:15:50|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.3|1083.3|3
1636629360000|2021-11-11 11:16:00|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636629370000|2021-11-11 11:16:10|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636629380000|2021-11-11 11:16:20|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|3
1636629390000|2021-11-11 11:16:30|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636629420000|2021-11-11 11:17:00|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636629450000|2021-11-11 11:17:30|1088.4|1083.4|1088.8|1083.8|1088.8|1083.8|1088.4|1083.4|3
1636629460000|2021-11-11 11:17:40|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636629470000|2021-11-11 11:17:50|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636629480000|2021-11-11 11:18:00|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636629490000|2021-11-11 11:18:10|1088.3|1083.3|1088.5|1083.5|1088.5|1083.5|1088.3|1083.3|5
1636629500000|2021-11-11 11:18:20|1088.4|1083.4|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|3
1636629510000|2021-11-11 11:18:30|1088.6|1083.6|1088.4|1083.4|1088.7|1083.7|1088.4|1083.4|6
1636629520000|2021-11-11 11:18:40|1088.6|1083.6|1088.3|1083.3|1088.6|1083.6|1088.3|1083.3|9
1636629530000|2021-11-11 11:18:50|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|11
1636629540000|2021-11-11 11:19:00|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|4
1636629550000|2021-11-11 11:19:10|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636629570000|2021-11-11 11:19:30|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|2
1636629580000|2021-11-11 11:19:40|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|11
1636629590000|2021-11-11 11:19:50|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636629600000|2021-11-11 11:20:00|1088.6|1083.6|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|3
1636629610000|2021-11-11 11:20:10|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636629630000|2021-11-11 11:20:30|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636629640000|2021-11-11 11:20:40|1088.6|1083.6|1088.5|1083.5|1088.7|1083.7|1088.5|1083.5|5
1636629660000|2021-11-11 11:21:00|1088.4|1083.4|1088.6|1083.6|1088.7|1083.7|1088.4|1083.4|6
1636629670000|2021-11-11 11:21:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|5
1636629680000|2021-11-11 11:21:20|1089|1084|1089|1084|1089|1084|1088.9|1083.9|3
1636629690000|2021-11-11 11:21:30|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636629720000|2021-11-11 11:22:00|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636629780000|2021-11-11 11:23:00|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636629820000|2021-11-11 11:23:40|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636629830000|2021-11-11 11:23:50|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636629840000|2021-11-11 11:24:00|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|2
1636629860000|2021-11-11 11:24:20|1089.2|1084.2|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|3
1636629890000|2021-11-11 11:24:50|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636629900000|2021-11-11 11:25:00|1089.5|1084.5|1089.9|1084.9|1089.9|1084.9|1089.5|1084.5|3
1636629910000|2021-11-11 11:25:10|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636629920000|2021-11-11 11:25:20|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|3
1636629930000|2021-11-11 11:25:30|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636629950000|2021-11-11 11:25:50|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636629980000|2021-11-11 11:26:20|1089.6|1084.6|1089.1|1084.1|1089.6|1084.6|1089.1|1084.1|4
1636629990000|2021-11-11 11:26:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636630020000|2021-11-11 11:27:00|1089.3|1084.3|1089.4|1084.4|1089.5|1084.5|1089.3|1084.3|5
1636630040000|2021-11-11 11:27:20|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636630050000|2021-11-11 11:27:30|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636630080000|2021-11-11 11:28:00|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636630110000|2021-11-11 11:28:30|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636630130000|2021-11-11 11:28:50|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|7
1636630140000|2021-11-11 11:29:00|1089.6|1084.6|1089.8|1084.8|1089.8|1084.8|1089.6|1084.6|5
1636630150000|2021-11-11 11:29:10|1089.7|1084.7|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|2
1636630250000|2021-11-11 11:30:50|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|4
1636630290000|2021-11-11 11:31:30|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636630310000|2021-11-11 11:31:50|1090|1085|1090|1085|1090|1085|1090|1085|1
1636630320000|2021-11-11 11:32:00|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636630330000|2021-11-11 11:32:10|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|3
1636630340000|2021-11-11 11:32:20|1090.6|1085.6|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|5
1636630360000|2021-11-11 11:32:40|1090.9|1085.9|1091.1|1086.1|1091.1|1086.1|1090.9|1085.9|2
1636630370000|2021-11-11 11:32:50|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636630380000|2021-11-11 11:33:00|1091.3|1086.3|1091.8|1086.8|1091.8|1086.8|1091.3|1086.3|5
1636630390000|2021-11-11 11:33:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636630400000|2021-11-11 11:33:20|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1636630410000|2021-11-11 11:33:30|1092|1087|1092|1087|1092|1087|1092|1087|1
1636630430000|2021-11-11 11:33:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636630440000|2021-11-11 11:34:00|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|5
1636630450000|2021-11-11 11:34:10|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636630460000|2021-11-11 11:34:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636630470000|2021-11-11 11:34:30|1091.8|1086.8|1091.6|1086.6|1091.9|1086.9|1091.6|1086.6|3
1636630480000|2021-11-11 11:34:40|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636630490000|2021-11-11 11:34:50|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636630500000|2021-11-11 11:35:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|5
1636630520000|2021-11-11 11:35:20|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|2
1636630530000|2021-11-11 11:35:30|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|3
1636630570000|2021-11-11 11:36:10|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636630590000|2021-11-11 11:36:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636630600000|2021-11-11 11:36:40|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1636630610000|2021-11-11 11:36:50|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636630630000|2021-11-11 11:37:10|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1636630640000|2021-11-11 11:37:20|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636630690000|2021-11-11 11:38:10|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|2
1636630700000|2021-11-11 11:38:20|1091.3|1086.3|1091.4|1086.4|1091.5|1086.5|1091.3|1086.3|4
1636630710000|2021-11-11 11:38:30|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|3
1636630720000|2021-11-11 11:38:40|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636630730000|2021-11-11 11:38:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|13
1636630740000|2021-11-11 11:39:00|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636630750000|2021-11-11 11:39:10|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|7
1636630760000|2021-11-11 11:39:20|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|4
1636630770000|2021-11-11 11:39:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636630780000|2021-11-11 11:39:40|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|6
1636630790000|2021-11-11 11:39:50|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|4
1636630800000|2021-11-11 11:40:00|1091.6|1086.6|1091.3|1086.3|1091.6|1086.6|1091.3|1086.3|10
1636630810000|2021-11-11 11:40:10|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|3
1636630820000|2021-11-11 11:40:20|1091.1|1086.1|1091.4|1086.4|1091.5|1086.5|1091.1|1086.1|6
1636630840000|2021-11-11 11:40:40|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636630850000|2021-11-11 11:40:50|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636630860000|2021-11-11 11:41:00|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|6
1636630880000|2021-11-11 11:41:20|1091.8|1086.8|1091.6|1086.6|1091.8|1086.8|1091.5|1086.5|5
1636630890000|2021-11-11 11:41:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636630910000|2021-11-11 11:41:50|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636630920000|2021-11-11 11:42:00|1091.9|1086.9|1092.2|1087.2|1092.2|1087.2|1091.9|1086.9|4
1636630930000|2021-11-11 11:42:10|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1636630940000|2021-11-11 11:42:20|1091.8|1086.8|1092.1|1087.1|1092.1|1087.1|1091.8|1086.8|2
1636630950000|2021-11-11 11:42:30|1092|1087|1092|1087|1092|1087|1092|1087|1
1636630980000|2021-11-11 11:43:00|1091.7|1086.7|1091.8|1086.8|1091.9|1086.9|1091.7|1086.7|10
1636630990000|2021-11-11 11:43:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|5
1636631020000|2021-11-11 11:43:40|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|11
1636631030000|2021-11-11 11:43:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636631040000|2021-11-11 11:44:00|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.4|1086.4|4
1636631050000|2021-11-11 11:44:10|1091.4|1086.4|1091.4|1086.4|1091.6|1086.6|1091.4|1086.4|3
1636631060000|2021-11-11 11:44:20|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|8
1636631070000|2021-11-11 11:44:30|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.4|1086.4|6
1636631090000|2021-11-11 11:44:50|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636631110000|2021-11-11 11:45:10|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|4
1636631120000|2021-11-11 11:45:20|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636631170000|2021-11-11 11:46:10|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|2
1636631210000|2021-11-11 11:46:50|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636631230000|2021-11-11 11:47:10|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636631240000|2021-11-11 11:47:20|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636631270000|2021-11-11 11:47:50|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636631310000|2021-11-11 11:48:30|1091.6|1086.6|1091.4|1086.4|1091.6|1086.6|1091.4|1086.4|7
1636631320000|2021-11-11 11:48:40|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|2
1636631330000|2021-11-11 11:48:50|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|6
1636631340000|2021-11-11 11:49:00|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|4
1636631370000|2021-11-11 11:49:30|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1636631400000|2021-11-11 11:50:00|1090.4|1085.4|1090.6|1085.6|1090.7|1085.7|1090.4|1085.4|8
1636631410000|2021-11-11 11:50:10|1090.5|1085.5|1090.9|1085.9|1091|1086|1090.5|1085.5|5
1636631420000|2021-11-11 11:50:20|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|4
1636631430000|2021-11-11 11:50:30|1091|1086|1091.2|1086.2|1091.2|1086.2|1090.9|1085.9|4
1636631450000|2021-11-11 11:50:50|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|4
1636631470000|2021-11-11 11:51:10|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636631490000|2021-11-11 11:51:30|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636631500000|2021-11-11 11:51:40|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|3
1636631510000|2021-11-11 11:51:50|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636631530000|2021-11-11 11:52:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636631540000|2021-11-11 11:52:20|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636631550000|2021-11-11 11:52:30|1091.5|1086.5|1091.3|1086.3|1091.5|1086.5|1091.2|1086.2|9
1636631560000|2021-11-11 11:52:40|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|6
1636631570000|2021-11-11 11:52:50|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636631580000|2021-11-11 11:53:00|1091.3|1086.3|1091.5|1086.5|1091.5|1086.5|1091.2|1086.2|5
1636631590000|2021-11-11 11:53:10|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|4
1636631600000|2021-11-11 11:53:20|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|2
1636631610000|2021-11-11 11:53:30|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|2
1636631630000|2021-11-11 11:53:50|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|2
1636631640000|2021-11-11 11:54:00|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|6
1636631650000|2021-11-11 11:54:10|1091.4|1086.4|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|3
1636631660000|2021-11-11 11:54:20|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|5
1636631700000|2021-11-11 11:55:00|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|4
1636631710000|2021-11-11 11:55:10|1091.4|1086.4|1091|1086|1091.4|1086.4|1091|1086|3
1636631720000|2021-11-11 11:55:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636631740000|2021-11-11 11:55:40|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|4
1636631750000|2021-11-11 11:55:50|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|4
1636631760000|2021-11-11 11:56:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1636631780000|2021-11-11 11:56:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636631800000|2021-11-11 11:56:40|1090.8|1085.8|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|3
1636631820000|2021-11-11 11:57:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1636631860000|2021-11-11 11:57:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636631880000|2021-11-11 11:58:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636631900000|2021-11-11 11:58:20|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|5
1636631910000|2021-11-11 11:58:30|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|2
1636631920000|2021-11-11 11:58:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636631930000|2021-11-11 11:58:50|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636631940000|2021-11-11 11:59:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636631950000|2021-11-11 11:59:10|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|6
1636631960000|2021-11-11 11:59:20|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1636631970000|2021-11-11 11:59:30|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|10
1636631980000|2021-11-11 11:59:40|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1636631990000|2021-11-11 11:59:50|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636632000000|2021-11-11 12:00:00|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|3
1636632010000|2021-11-11 12:00:10|1090.4|1085.4|1090.2|1085.2|1090.4|1085.4|1090.2|1085.2|3
1636632020000|2021-11-11 12:00:20|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636632030000|2021-11-11 12:00:30|1089.9|1084.9|1089.7|1084.7|1089.9|1084.9|1089.7|1084.7|2
1636632050000|2021-11-11 12:00:50|1089.6|1084.6|1089.5|1084.5|1089.7|1084.7|1089.5|1084.5|8
1636632060000|2021-11-11 12:01:00|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636632070000|2021-11-11 12:01:10|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636632080000|2021-11-11 12:01:20|1089.3|1084.3|1088.8|1083.8|1089.3|1084.3|1088.8|1083.8|8
1636632090000|2021-11-11 12:01:30|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636632130000|2021-11-11 12:02:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636632160000|2021-11-11 12:02:40|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|10
1636632170000|2021-11-11 12:02:50|1088.5|1083.5|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|3
1636632180000|2021-11-11 12:03:00|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|8
1636632190000|2021-11-11 12:03:10|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636632200000|2021-11-11 12:03:20|1088.5|1083.5|1088.2|1083.2|1088.5|1083.5|1088.2|1083.2|4
1636632210000|2021-11-11 12:03:30|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|2
1636632220000|2021-11-11 12:03:40|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|2
1636632250000|2021-11-11 12:04:10|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636632260000|2021-11-11 12:04:20|1088.2|1083.2|1087.9|1082.9|1088.2|1083.2|1087.9|1082.9|7
1636632270000|2021-11-11 12:04:30|1088|1083|1088|1083|1088|1083|1088|1083|1
1636632280000|2021-11-11 12:04:40|1088.1|1083.1|1088.3|1083.3|1088.3|1083.3|1088.1|1083.1|2
1636632300000|2021-11-11 12:05:00|1088.2|1083.2|1088.5|1083.5|1088.5|1083.5|1088.2|1083.2|4
1636632350000|2021-11-11 12:05:50|1088.4|1083.4|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|3
1636632360000|2021-11-11 12:06:00|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636632380000|2021-11-11 12:06:20|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|2
1636632390000|2021-11-11 12:06:30|1088.5|1083.5|1088.1|1083.1|1088.6|1083.6|1088.1|1083.1|10
1636632400000|2021-11-11 12:06:40|1088.2|1083.2|1088.2|1083.2|1088.3|1083.3|1088.2|1083.2|3
1636632410000|2021-11-11 12:06:50|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|8
1636632420000|2021-11-11 12:07:00|1088.3|1083.3|1088.5|1083.5|1088.5|1083.5|1088.3|1083.3|5
1636632450000|2021-11-11 12:07:30|1088.4|1083.4|1088.6|1083.6|1088.6|1083.6|1088.4|1083.4|3
1636632480000|2021-11-11 12:08:00|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636632510000|2021-11-11 12:08:30|1088.6|1083.6|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|3
1636632520000|2021-11-11 12:08:40|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636632530000|2021-11-11 12:08:50|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636632540000|2021-11-11 12:09:00|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636632550000|2021-11-11 12:09:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636632570000|2021-11-11 12:09:30|1088.5|1083.5|1088.4|1083.4|1088.6|1083.6|1088.4|1083.4|3
1636632580000|2021-11-11 12:09:40|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636632600000|2021-11-11 12:10:00|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|4
1636632610000|2021-11-11 12:10:10|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636632630000|2021-11-11 12:10:30|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636632670000|2021-11-11 12:11:10|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|4
1636632710000|2021-11-11 12:11:50|1088.3|1083.3|1088|1083|1088.3|1083.3|1088|1083|4
1636632720000|2021-11-11 12:12:00|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|4
1636632730000|2021-11-11 12:12:10|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|2
1636632740000|2021-11-11 12:12:20|1088|1083|1088|1083|1088.1|1083.1|1087.9|1082.9|9
1636632750000|2021-11-11 12:12:30|1087.9|1082.9|1087.8|1082.8|1088|1083|1087.8|1082.8|4
1636632760000|2021-11-11 12:12:40|1087.7|1082.7|1087.3|1082.3|1087.7|1082.7|1087.3|1082.3|4
1636632770000|2021-11-11 12:12:50|1087.2|1082.2|1087|1082|1087.2|1082.2|1086.9|1081.9|7
1636632780000|2021-11-11 12:13:00|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087|1082|3
1636632790000|2021-11-11 12:13:10|1087.2|1082.2|1087.3|1082.3|1087.3|1082.3|1087.2|1082.2|2
1636632800000|2021-11-11 12:13:20|1087.2|1082.2|1087.2|1082.2|1087.3|1082.3|1087.2|1082.2|3
1636632810000|2021-11-11 12:13:30|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|2
1636632830000|2021-11-11 12:13:50|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|6
1636632840000|2021-11-11 12:14:00|1087.3|1082.3|1087.3|1082.3|1087.4|1082.4|1087.3|1082.3|9
1636632850000|2021-11-11 12:14:10|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636632860000|2021-11-11 12:14:20|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1
1636632870000|2021-11-11 12:14:30|1087.2|1082.2|1087.1|1082.1|1087.3|1082.3|1087.1|1082.1|6
1636632880000|2021-11-11 12:14:40|1087|1082|1087|1082|1087.1|1082.1|1087|1082|3
1636632890000|2021-11-11 12:14:50|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636632900000|2021-11-11 12:15:00|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.1|1082.1|3
1636632910000|2021-11-11 12:15:10|1087.1|1082.1|1086.8|1081.8|1087.1|1082.1|1086.8|1081.8|7
1636632920000|2021-11-11 12:15:20|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|2
1636632950000|2021-11-11 12:15:50|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|3
1636632960000|2021-11-11 12:16:00|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|2
1636632980000|2021-11-11 12:16:20|1087|1082|1086.9|1081.9|1087|1082|1086.8|1081.8|4
1636632990000|2021-11-11 12:16:30|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1
1636633000000|2021-11-11 12:16:40|1086.9|1081.9|1085.7|1080.7|1086.9|1081.9|1085.7|1080.7|6
1636633010000|2021-11-11 12:16:50|1084.7|1079.7|1085.2|1080.2|1085.3|1080.3|1084.7|1079.7|6
1636633020000|2021-11-11 12:17:00|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1
1636633030000|2021-11-11 12:17:10|1085.2|1080.2|1085.2|1080.2|1085.3|1080.3|1085.1|1080.1|7
1636633040000|2021-11-11 12:17:20|1085.1|1080.1|1085.4|1080.4|1085.4|1080.4|1085.1|1080.1|2
1636633050000|2021-11-11 12:17:30|1085.5|1080.5|1085.5|1080.5|1085.5|1080.5|1085.5|1080.5|1
1636633060000|2021-11-11 12:17:40|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1
1636633070000|2021-11-11 12:17:50|1085.5|1080.5|1085.3|1080.3|1085.5|1080.5|1085.2|1080.2|3
1636633100000|2021-11-11 12:18:20|1085.2|1080.2|1085.1|1080.1|1085.2|1080.2|1085.1|1080.1|4
1636633110000|2021-11-11 12:18:30|1085|1080|1084.5|1079.5|1085|1080|1084.4|1079.4|14
1636633120000|2021-11-11 12:18:40|1084.6|1079.6|1084.3|1079.3|1084.6|1079.6|1084.3|1079.3|3
1636633140000|2021-11-11 12:19:00|1084.2|1079.2|1084.1|1079.1|1084.2|1079.2|1084|1079|4
1636633150000|2021-11-11 12:19:10|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1
1636633180000|2021-11-11 12:19:40|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1
1636633190000|2021-11-11 12:19:50|1083.6|1078.6|1083.7|1078.7|1083.7|1078.7|1083.5|1078.5|3
1636633200000|2021-11-11 12:20:00|1083.6|1078.6|1084.1|1079.1|1084.1|1079.1|1083.6|1078.6|7
1636633210000|2021-11-11 12:20:10|1084.3|1079.3|1084.3|1079.3|1084.4|1079.4|1084.2|1079.2|7
1636633270000|2021-11-11 12:21:10|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|4
1636633280000|2021-11-11 12:21:20|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|4
1636633290000|2021-11-11 12:21:30|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|2
1636633310000|2021-11-11 12:21:50|1084.1|1079.1|1083.1|1078.1|1084.1|1079.1|1083|1078|7
1636633320000|2021-11-11 12:22:00|1083|1078|1083.1|1078.1|1083.1|1078.1|1082.8|1077.8|7
1636633330000|2021-11-11 12:22:10|1083|1078|1083.1|1078.1|1083.1|1078.1|1083|1078|2
1636633340000|2021-11-11 12:22:20|1083|1078|1083|1078|1083|1078|1083|1078|1
1636633350000|2021-11-11 12:22:30|1083.2|1078.2|1083.1|1078.1|1083.2|1078.2|1083.1|1078.1|4
1636633370000|2021-11-11 12:22:50|1083.2|1078.2|1083.1|1078.1|1083.2|1078.2|1083.1|1078.1|2
1636633380000|2021-11-11 12:23:00|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1083.1|1078.1|5
1636633390000|2021-11-11 12:23:10|1083.4|1078.4|1083.6|1078.6|1083.6|1078.6|1083.3|1078.3|7
1636633400000|2021-11-11 12:23:20|1083.7|1078.7|1083.9|1078.9|1083.9|1078.9|1083.6|1078.6|5
1636633410000|2021-11-11 12:23:30|1084|1079|1084|1079|1084|1079|1083.9|1078.9|3
1636633430000|2021-11-11 12:23:50|1083.9|1078.9|1083.6|1078.6|1083.9|1078.9|1083.6|1078.6|2
1636633440000|2021-11-11 12:24:00|1083.5|1078.5|1083.7|1078.7|1083.7|1078.7|1083.5|1078.5|6
1636633450000|2021-11-11 12:24:10|1083.6|1078.6|1082.9|1077.9|1083.6|1078.6|1082.9|1077.9|3
1636633460000|2021-11-11 12:24:20|1082.4|1077.4|1081.6|1076.6|1082.4|1077.4|1081.3|1076.3|23
1636633470000|2021-11-11 12:24:30|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081|1076|8
1636633480000|2021-11-11 12:24:40|1081|1076|1080.7|1075.7|1081.1|1076.1|1080.3|1075.3|11
1636633490000|2021-11-11 12:24:50|1080.9|1075.9|1081.1|1076.1|1081.1|1076.1|1080.8|1075.8|12
1636633500000|2021-11-11 12:25:00|1081|1076|1081.5|1076.5|1081.5|1076.5|1081|1076|8
1636633510000|2021-11-11 12:25:10|1081.2|1076.2|1081.6|1076.6|1081.6|1076.6|1081.2|1076.2|3
1636633520000|2021-11-11 12:25:20|1081.4|1076.4|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|2
1636633530000|2021-11-11 12:25:30|1081.6|1076.6|1081.9|1076.9|1081.9|1076.9|1081.6|1076.6|4
1636633540000|2021-11-11 12:25:40|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636633550000|2021-11-11 12:25:50|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|4
1636633560000|2021-11-11 12:26:00|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|4
1636633570000|2021-11-11 12:26:10|1081.3|1076.3|1081|1076|1081.3|1076.3|1080.9|1075.9|11
1636633580000|2021-11-11 12:26:20|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1080.7|1075.7|5
1636633610000|2021-11-11 12:26:50|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.5|1075.5|5
1636633620000|2021-11-11 12:27:00|1080.8|1075.8|1081|1076|1081|1076|1080.8|1075.8|7
1636633630000|2021-11-11 12:27:10|1081.3|1076.3|1081.1|1076.1|1081.4|1076.4|1081|1076|7
1636633640000|2021-11-11 12:27:20|1081|1076|1081|1076|1081.1|1076.1|1081|1076|3
1636633650000|2021-11-11 12:27:30|1080.7|1075.7|1080.7|1075.7|1080.8|1075.8|1080.6|1075.6|9
1636633660000|2021-11-11 12:27:40|1080.9|1075.9|1081.1|1076.1|1081.3|1076.3|1080.9|1075.9|11
1636633670000|2021-11-11 12:27:50|1081.2|1076.2|1081.8|1076.8|1081.8|1076.8|1081.1|1076.1|7
1636633680000|2021-11-11 12:28:00|1081.9|1076.9|1082.5|1077.5|1082.8|1077.8|1081.9|1076.9|11
1636633690000|2021-11-11 12:28:10|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636633710000|2021-11-11 12:28:30|1082.7|1077.7|1082.5|1077.5|1082.7|1077.7|1082.5|1077.5|2
1636633720000|2021-11-11 12:28:40|1082.7|1077.7|1082.6|1077.6|1082.7|1077.7|1082.6|1077.6|2
1636633740000|2021-11-11 12:29:00|1082.7|1077.7|1083.2|1078.2|1083.2|1078.2|1082.7|1077.7|5
1636633750000|2021-11-11 12:29:10|1083.3|1078.3|1082.9|1077.9|1083.4|1078.4|1082.8|1077.8|10
1636633760000|2021-11-11 12:29:20|1082.8|1077.8|1082.6|1077.6|1083|1078|1082.6|1077.6|9
1636633770000|2021-11-11 12:29:30|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636633790000|2021-11-11 12:29:50|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|4
1636633800000|2021-11-11 12:30:00|1082.4|1077.4|1082.6|1077.6|1082.6|1077.6|1082.4|1077.4|9
1636633830000|2021-11-11 12:30:30|1082.8|1077.8|1082.9|1077.9|1083.1|1078.1|1082.8|1077.8|5
1636633840000|2021-11-11 12:30:40|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636633850000|2021-11-11 12:30:50|1083.3|1078.3|1083.5|1078.5|1083.5|1078.5|1083.3|1078.3|9
1636633860000|2021-11-11 12:31:00|1083.6|1078.6|1084.2|1079.2|1084.2|1079.2|1083.6|1078.6|7
1636633870000|2021-11-11 12:31:10|1084.3|1079.3|1084.8|1079.8|1084.8|1079.8|1084.3|1079.3|8
1636633880000|2021-11-11 12:31:20|1084.7|1079.7|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|8
1636633890000|2021-11-11 12:31:30|1085|1080|1085.4|1080.4|1085.4|1080.4|1085|1080|10
1636633900000|2021-11-11 12:31:40|1085.5|1080.5|1085.5|1080.5|1085.9|1080.9|1085.4|1080.4|13
1636633910000|2021-11-11 12:31:50|1085.4|1080.4|1085.2|1080.2|1085.4|1080.4|1085.2|1080.2|3
1636633920000|2021-11-11 12:32:00|1084.8|1079.8|1084.7|1079.7|1084.8|1079.8|1084.7|1079.7|4
1636633930000|2021-11-11 12:32:10|1084.9|1079.9|1084.7|1079.7|1084.9|1079.9|1084.7|1079.7|3
1636633940000|2021-11-11 12:32:20|1084.6|1079.6|1084.2|1079.2|1084.7|1079.7|1084.2|1079.2|7
1636633950000|2021-11-11 12:32:30|1084|1079|1083.6|1078.6|1084|1079|1083.6|1078.6|4
1636633980000|2021-11-11 12:33:00|1083.5|1078.5|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|2
1636634000000|2021-11-11 12:33:20|1083.5|1078.5|1083|1078|1083.5|1078.5|1083|1078|4
1636634010000|2021-11-11 12:33:30|1082.8|1077.8|1082.4|1077.4|1082.8|1077.8|1082.4|1077.4|3
1636634020000|2021-11-11 12:33:40|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636634030000|2021-11-11 12:33:50|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636634040000|2021-11-11 12:34:00|1082.3|1077.3|1081.9|1076.9|1082.3|1077.3|1081.9|1076.9|6
1636634050000|2021-11-11 12:34:10|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|4
1636634060000|2021-11-11 12:34:20|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|3
1636634070000|2021-11-11 12:34:30|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636634080000|2021-11-11 12:34:40|1081.9|1076.9|1082.6|1077.6|1082.6|1077.6|1081.9|1076.9|4
1636634090000|2021-11-11 12:34:50|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636634110000|2021-11-11 12:35:10|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636634130000|2021-11-11 12:35:30|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636634150000|2021-11-11 12:35:50|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|2
1636634160000|2021-11-11 12:36:00|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|2
1636634170000|2021-11-11 12:36:10|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|3
1636634180000|2021-11-11 12:36:20|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636634190000|2021-11-11 12:36:30|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636634200000|2021-11-11 12:36:40|1083|1078|1083.1|1078.1|1083.1|1078.1|1083|1078|2
1636634220000|2021-11-11 12:37:00|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1
1636634230000|2021-11-11 12:37:10|1083|1078|1083.1|1078.1|1083.1|1078.1|1083|1078|2
1636634240000|2021-11-11 12:37:20|1083|1078|1083|1078|1083|1078|1082.9|1077.9|7
1636634250000|2021-11-11 12:37:30|1082.9|1077.9|1082.7|1077.7|1082.9|1077.9|1082.7|1077.7|2
1636634260000|2021-11-11 12:37:40|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.9|1077.9|3
1636634270000|2021-11-11 12:37:50|1083|1078|1083|1078|1083|1078|1082.9|1077.9|3
1636634300000|2021-11-11 12:38:20|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|3
1636634310000|2021-11-11 12:38:30|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636634320000|2021-11-11 12:38:40|1082.7|1077.7|1082.6|1077.6|1082.7|1077.7|1082.6|1077.6|2
1636634340000|2021-11-11 12:39:00|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|4
1636634350000|2021-11-11 12:39:10|1082.9|1077.9|1082.8|1077.8|1082.9|1077.9|1082.8|1077.8|4
1636634360000|2021-11-11 12:39:20|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636634370000|2021-11-11 12:39:30|1082.8|1077.8|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|6
1636634390000|2021-11-11 12:39:50|1082.8|1077.8|1082.6|1077.6|1082.8|1077.8|1082.6|1077.6|3
1636634400000|2021-11-11 12:40:00|1082.5|1077.5|1082.2|1077.2|1082.5|1077.5|1082.2|1077.2|3
1636634410000|2021-11-11 12:40:10|1082.1|1077.1|1081.9|1076.9|1082.1|1077.1|1081.9|1076.9|3
1636634420000|2021-11-11 12:40:20|1082|1077|1081.9|1076.9|1082.1|1077.1|1081.9|1076.9|8
1636634430000|2021-11-11 12:40:30|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|8
1636634440000|2021-11-11 12:40:40|1081.8|1076.8|1082.2|1077.2|1082.3|1077.3|1081.8|1076.8|6
1636634460000|2021-11-11 12:41:00|1082.1|1077.1|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|3
1636634470000|2021-11-11 12:41:10|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|6
1636634480000|2021-11-11 12:41:20|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|4
1636634490000|2021-11-11 12:41:30|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|2
1636634500000|2021-11-11 12:41:40|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636634510000|2021-11-11 12:41:50|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|3
1636634520000|2021-11-11 12:42:00|1083|1078|1083.2|1078.2|1083.2|1078.2|1083|1078|4
1636634550000|2021-11-11 12:42:30|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1
1636634560000|2021-11-11 12:42:40|1083.2|1078.2|1083.2|1078.2|1083.3|1078.3|1083.2|1078.2|3
1636634570000|2021-11-11 12:42:50|1083.1|1078.1|1083.2|1078.2|1083.2|1078.2|1083.1|1078.1|2
1636634580000|2021-11-11 12:43:00|1083.3|1078.3|1083.6|1078.6|1083.6|1078.6|1083.3|1078.3|4
1636634600000|2021-11-11 12:43:20|1083.7|1078.7|1083.7|1078.7|1083.8|1078.8|1083.7|1078.7|3
1636634610000|2021-11-11 12:43:30|1083.6|1078.6|1083.6|1078.6|1083.7|1078.7|1083.6|1078.6|7
1636634620000|2021-11-11 12:43:40|1083.7|1078.7|1083.4|1078.4|1083.7|1078.7|1083.3|1078.3|5
1636634640000|2021-11-11 12:44:00|1083.3|1078.3|1083.1|1078.1|1083.3|1078.3|1083.1|1078.1|3
1636634660000|2021-11-11 12:44:20|1083|1078|1083|1078|1083|1078|1083|1078|1
1636634670000|2021-11-11 12:44:30|1082.9|1077.9|1083|1078|1083|1078|1082.9|1077.9|8
1636634700000|2021-11-11 12:45:00|1082.8|1077.8|1083.3|1078.3|1083.3|1078.3|1082.8|1077.8|4
1636634710000|2021-11-11 12:45:10|1083.2|1078.2|1083.1|1078.1|1083.2|1078.2|1083.1|1078.1|2
1636634720000|2021-11-11 12:45:20|1083|1078|1082.8|1077.8|1083|1078|1082.8|1077.8|3
1636634730000|2021-11-11 12:45:30|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636634750000|2021-11-11 12:45:50|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|6
1636634760000|2021-11-11 12:46:00|1082.6|1077.6|1082.6|1077.6|1082.8|1077.8|1082.5|1077.5|9
1636634780000|2021-11-11 12:46:20|1082.7|1077.7|1082.6|1077.6|1082.7|1077.7|1082.6|1077.6|6
1636634790000|2021-11-11 12:46:30|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636634800000|2021-11-11 12:46:40|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636634820000|2021-11-11 12:47:00|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|4
1636634830000|2021-11-11 12:47:10|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636634840000|2021-11-11 12:47:20|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|2
1636634850000|2021-11-11 12:47:30|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|7
1636634860000|2021-11-11 12:47:40|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636634880000|2021-11-11 12:48:00|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636634910000|2021-11-11 12:48:30|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636634940000|2021-11-11 12:49:00|1082|1077|1082|1077|1082|1077|1082|1077|1
1636634950000|2021-11-11 12:49:10|1082.1|1077.1|1082.3|1077.3|1082.3|1077.3|1082|1077|8
1636634990000|2021-11-11 12:49:50|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636635010000|2021-11-11 12:50:10|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636635020000|2021-11-11 12:50:20|1082.5|1077.5|1083.3|1078.3|1083.3|1078.3|1082.5|1077.5|7
1636635030000|2021-11-11 12:50:30|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.3|1078.3|3
1636635040000|2021-11-11 12:50:40|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1
1636635080000|2021-11-11 12:51:20|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1
1636635090000|2021-11-11 12:51:30|1083.6|1078.6|1083.6|1078.6|1083.7|1078.7|1083.6|1078.6|3
1636635100000|2021-11-11 12:51:40|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1
1636635110000|2021-11-11 12:51:50|1083.6|1078.6|1084.1|1079.1|1084.1|1079.1|1083.6|1078.6|3
1636635120000|2021-11-11 12:52:00|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1
1636635130000|2021-11-11 12:52:10|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|2
1636635150000|2021-11-11 12:52:30|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|4
1636635160000|2021-11-11 12:52:40|1084|1079|1084|1079|1084.1|1079.1|1084|1079|3
1636635170000|2021-11-11 12:52:50|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|5
1636635200000|2021-11-11 12:53:20|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1
1636635210000|2021-11-11 12:53:30|1083.8|1078.8|1083.7|1078.7|1083.8|1078.8|1083.7|1078.7|2
1636635230000|2021-11-11 12:53:50|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1
1636635240000|2021-11-11 12:54:00|1083.5|1078.5|1083|1078|1083.5|1078.5|1083|1078|7
1636635250000|2021-11-11 12:54:10|1083.8|1078.8|1083.9|1078.9|1083.9|1078.9|1083.8|1078.8|2
1636635260000|2021-11-11 12:54:20|1084|1079|1084.1|1079.1|1084.1|1079.1|1084|1079|2
1636635280000|2021-11-11 12:54:40|1084|1079|1084|1079|1084|1079|1084|1079|1
1636635300000|2021-11-11 12:55:00|1084.1|1079.1|1084|1079|1084.1|1079.1|1084|1079|2
1636635310000|2021-11-11 12:55:10|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1
1636635330000|2021-11-11 12:55:30|1084|1079|1083.9|1078.9|1084|1079|1083.9|1078.9|2
1636635340000|2021-11-11 12:55:40|1083.8|1078.8|1083.9|1078.9|1083.9|1078.9|1083.7|1078.7|4
1636635350000|2021-11-11 12:55:50|1084|1079|1084.2|1079.2|1084.2|1079.2|1084|1079|3
1636635360000|2021-11-11 12:56:00|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1
1636635370000|2021-11-11 12:56:10|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1
1636635380000|2021-11-11 12:56:20|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1
1636635390000|2021-11-11 12:56:30|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1
1636635400000|2021-11-11 12:56:40|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1084.1|1079.1|3
1636635410000|2021-11-11 12:56:50|1084.1|1079.1|1084|1079|1084.3|1079.3|1084|1079|4
1636635420000|2021-11-11 12:57:00|1083.9|1078.9|1083.7|1078.7|1083.9|1078.9|1083.7|1078.7|3
1636635460000|2021-11-11 12:57:40|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1
1636635470000|2021-11-11 12:57:50|1083.8|1078.8|1083.7|1078.7|1083.8|1078.8|1083.7|1078.7|2
1636635480000|2021-11-11 12:58:00|1083.8|1078.8|1084|1079|1084|1079|1083.7|1078.7|5
1636635490000|2021-11-11 12:58:10|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1
1636635500000|2021-11-11 12:58:20|1084|1079|1084.1|1079.1|1084.1|1079.1|1084|1079|2
1636635510000|2021-11-11 12:58:30|1084|1079|1084.1|1079.1|1084.1|1079.1|1084|1079|4
1636635520000|2021-11-11 12:58:40|1084.2|1079.2|1084.2|1079.2|1084.3|1079.3|1084.1|1079.1|6
1636635530000|2021-11-11 12:58:50|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1
1636635540000|2021-11-11 12:59:00|1083.9|1078.9|1084|1079|1084|1079|1083.9|1078.9|2
1636635550000|2021-11-11 12:59:10|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1084|1079|3
1636635560000|2021-11-11 12:59:20|1084|1079|1084|1079|1084|1079|1083.9|1078.9|3
1636635570000|2021-11-11 12:59:30|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1084|1079|3
1636635580000|2021-11-11 12:59:40|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1
1636635590000|2021-11-11 12:59:50|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1
1636635600000|2021-11-11 13:00:00|1084.6|1079.6|1083.5|1078.5|1084.6|1079.6|1083.4|1078.4|13
1636635610000|2021-11-11 13:00:10|1083.9|1078.9|1083.5|1078.5|1083.9|1078.9|1083.5|1078.5|3
1636635620000|2021-11-11 13:00:20|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1
1636635630000|2021-11-11 13:00:30|1083.7|1078.7|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|2
1636635640000|2021-11-11 13:00:40|1083.9|1078.9|1084.1|1079.1|1084.5|1079.5|1083.9|1078.9|7
1636635650000|2021-11-11 13:00:50|1084.2|1079.2|1084.3|1079.3|1084.3|1079.3|1084.1|1079.1|11
1636635660000|2021-11-11 13:01:00|1084.2|1079.2|1083.6|1078.6|1084.2|1079.2|1083.6|1078.6|13
1636635670000|2021-11-11 13:01:10|1083.5|1078.5|1083.3|1078.3|1083.6|1078.6|1083.3|1078.3|5
1636635680000|2021-11-11 13:01:20|1083.5|1078.5|1084.1|1079.1|1084.1|1079.1|1083.5|1078.5|6
1636635690000|2021-11-11 13:01:30|1084|1079|1083.9|1078.9|1084|1079|1083.9|1078.9|2
1636635700000|2021-11-11 13:01:40|1083.7|1078.7|1083.6|1078.6|1083.7|1078.7|1083.6|1078.6|2
1636635710000|2021-11-11 13:01:50|1083.7|1078.7|1083.5|1078.5|1083.7|1078.7|1083.5|1078.5|7
1636635720000|2021-11-11 13:02:00|1083.6|1078.6|1083.5|1078.5|1083.7|1078.7|1083.5|1078.5|6
1636635730000|2021-11-11 13:02:10|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|3
1636635740000|2021-11-11 13:02:20|1083.3|1078.3|1082.4|1077.4|1083.3|1078.3|1082.4|1077.4|3
1636635750000|2021-11-11 13:02:30|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636635760000|2021-11-11 13:02:40|1082.7|1077.7|1083.4|1078.4|1083.4|1078.4|1082.7|1077.7|6
1636635770000|2021-11-11 13:02:50|1083.6|1078.6|1083.7|1078.7|1083.7|1078.7|1083.6|1078.6|2
1636635780000|2021-11-11 13:03:00|1083.6|1078.6|1083.9|1078.9|1083.9|1078.9|1083.6|1078.6|6
1636635790000|2021-11-11 13:03:10|1084.1|1079.1|1084.6|1079.6|1084.6|1079.6|1084.1|1079.1|8
1636635800000|2021-11-11 13:03:20|1084.3|1079.3|1084.1|1079.1|1084.3|1079.3|1084.1|1079.1|2
1636635810000|2021-11-11 13:03:30|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.8|1078.8|7
1636635840000|2021-11-11 13:04:00|1083.8|1078.8|1082.8|1077.8|1083.8|1078.8|1082.8|1077.8|9
1636635850000|2021-11-11 13:04:10|1082.7|1077.7|1082.7|1077.7|1082.9|1077.9|1082.7|1077.7|4
1636635860000|2021-11-11 13:04:20|1082.8|1077.8|1083.1|1078.1|1083.1|1078.1|1082.8|1077.8|2
1636635870000|2021-11-11 13:04:30|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1
1636635900000|2021-11-11 13:05:00|1083.3|1078.3|1083.2|1078.2|1083.3|1078.3|1083.2|1078.2|2
1636635930000|2021-11-11 13:05:30|1083.3|1078.3|1083|1078|1083.3|1078.3|1083|1078|4
1636635940000|2021-11-11 13:05:40|1082.9|1077.9|1082.8|1077.8|1083|1078|1082.8|1077.8|4
1636635950000|2021-11-11 13:05:50|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.9|1077.9|3
1636635960000|2021-11-11 13:06:00|1082.8|1077.8|1082.4|1077.4|1082.8|1077.8|1082.4|1077.4|4
1636635970000|2021-11-11 13:06:10|1082.5|1077.5|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|3
1636635990000|2021-11-11 13:06:30|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|3
1636636000000|2021-11-11 13:06:40|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|2
1636636010000|2021-11-11 13:06:50|1082.2|1077.2|1082.5|1077.5|1082.6|1077.6|1082.2|1077.2|3
1636636020000|2021-11-11 13:07:00|1082.3|1077.3|1082.3|1077.3|1082.4|1077.4|1082.2|1077.2|4
1636636030000|2021-11-11 13:07:10|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|3
1636636050000|2021-11-11 13:07:30|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636636070000|2021-11-11 13:07:50|1082.4|1077.4|1081.9|1076.9|1082.4|1077.4|1081.9|1076.9|6
1636636080000|2021-11-11 13:08:00|1082|1077|1082.4|1077.4|1082.4|1077.4|1082|1077|3
1636636090000|2021-11-11 13:08:10|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|5
1636636100000|2021-11-11 13:08:20|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636636110000|2021-11-11 13:08:30|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636636120000|2021-11-11 13:08:40|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.3|1077.3|5
1636636130000|2021-11-11 13:08:50|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|4
1636636140000|2021-11-11 13:09:00|1082.5|1077.5|1082|1077|1082.5|1077.5|1081.9|1076.9|11
1636636150000|2021-11-11 13:09:10|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082|1077|3
1636636170000|2021-11-11 13:09:30|1082|1077|1082|1077|1082|1077|1082|1077|1
1636636180000|2021-11-11 13:09:40|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636636190000|2021-11-11 13:09:50|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636636200000|2021-11-11 13:10:00|1083|1078|1084.1|1079.1|1084.1|1079.1|1083|1078|7
1636636210000|2021-11-11 13:10:10|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.7|1078.7|8
1636636220000|2021-11-11 13:10:20|1084.1|1079.1|1083.9|1078.9|1084.1|1079.1|1083.9|1078.9|3
1636636230000|2021-11-11 13:10:30|1084|1079|1084|1079|1084|1079|1083.9|1078.9|5
1636636240000|2021-11-11 13:10:40|1083.9|1078.9|1084.2|1079.2|1084.2|1079.2|1083.9|1078.9|6
1636636250000|2021-11-11 13:10:50|1084.1|1079.1|1084.4|1079.4|1084.4|1079.4|1084.1|1079.1|7
1636636260000|2021-11-11 13:11:00|1084.3|1079.3|1084.5|1079.5|1084.9|1079.9|1084.3|1079.3|11
1636636270000|2021-11-11 13:11:10|1084.6|1079.6|1084.7|1079.7|1084.7|1079.7|1084.6|1079.6|2
1636636280000|2021-11-11 13:11:20|1084.8|1079.8|1085|1080|1085|1080|1084.8|1079.8|3
1636636290000|2021-11-11 13:11:30|1084.9|1079.9|1084.6|1079.6|1084.9|1079.9|1084.6|1079.6|9
1636636320000|2021-11-11 13:12:00|1084.7|1079.7|1084.6|1079.6|1084.7|1079.7|1084.6|1079.6|2
1636636330000|2021-11-11 13:12:10|1084.7|1079.7|1084.8|1079.8|1084.8|1079.8|1084.7|1079.7|4
1636636340000|2021-11-11 13:12:20|1084.9|1079.9|1084.9|1079.9|1084.9|1079.9|1084.9|1079.9|1
1636636350000|2021-11-11 13:12:30|1085.2|1080.2|1085.3|1080.3|1085.3|1080.3|1085.2|1080.2|2
1636636360000|2021-11-11 13:12:40|1085.4|1080.4|1085.7|1080.7|1085.7|1080.7|1085.3|1080.3|13
1636636370000|2021-11-11 13:12:50|1086|1081|1085.8|1080.8|1086.1|1081.1|1085.8|1080.8|6
1636636380000|2021-11-11 13:13:00|1085.9|1080.9|1085.9|1080.9|1086.1|1081.1|1085.8|1080.8|8
1636636390000|2021-11-11 13:13:10|1085.8|1080.8|1085.9|1080.9|1085.9|1080.9|1085.8|1080.8|2
1636636400000|2021-11-11 13:13:20|1086|1081|1086.1|1081.1|1086.1|1081.1|1086|1081|2
1636636410000|2021-11-11 13:13:30|1086.2|1081.2|1086.4|1081.4|1086.5|1081.5|1086.2|1081.2|8
1636636420000|2021-11-11 13:13:40|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1
1636636430000|2021-11-11 13:13:50|1086.3|1081.3|1086.2|1081.2|1086.3|1081.3|1086.2|1081.2|4
1636636440000|2021-11-11 13:14:00|1086|1081|1085.1|1080.1|1086|1081|1085.1|1080.1|7
1636636450000|2021-11-11 13:14:10|1085|1080|1085.2|1080.2|1085.2|1080.2|1084.8|1079.8|9
1636636470000|2021-11-11 13:14:30|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1
1636636480000|2021-11-11 13:14:40|1085.9|1080.9|1086.1|1081.1|1086.1|1081.1|1085.9|1080.9|3
1636636490000|2021-11-11 13:14:50|1086.2|1081.2|1086.2|1081.2|1086.4|1081.4|1086.1|1081.1|19
1636636500000|2021-11-11 13:15:00|1086.1|1081.1|1085.5|1080.5|1086.2|1081.2|1085.5|1080.5|10
1636636510000|2021-11-11 13:15:10|1085.7|1080.7|1085.4|1080.4|1085.7|1080.7|1085.4|1080.4|4
1636636520000|2021-11-11 13:15:20|1085.5|1080.5|1085.3|1080.3|1085.5|1080.5|1085.3|1080.3|3
1636636540000|2021-11-11 13:15:40|1085.2|1080.2|1084.8|1079.8|1085.2|1080.2|1084.7|1079.7|5
1636636550000|2021-11-11 13:15:50|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1
1636636560000|2021-11-11 13:16:00|1084.6|1079.6|1084.4|1079.4|1084.6|1079.6|1084.4|1079.4|5
1636636570000|2021-11-11 13:16:10|1084.6|1079.6|1084.7|1079.7|1084.7|1079.7|1084.6|1079.6|2
1636636580000|2021-11-11 13:16:20|1084.5|1079.5|1084.4|1079.4|1084.5|1079.5|1084.4|1079.4|2
1636636590000|2021-11-11 13:16:30|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1
1636636600000|2021-11-11 13:16:40|1084.4|1079.4|1084.4|1079.4|1084.4|1079.4|1084.4|1079.4|1
1636636630000|2021-11-11 13:17:10|1084.5|1079.5|1084.4|1079.4|1084.5|1079.5|1084.4|1079.4|2
1636636650000|2021-11-11 13:17:30|1084.5|1079.5|1084.6|1079.6|1084.7|1079.7|1084.5|1079.5|3
1636636660000|2021-11-11 13:17:40|1084.5|1079.5|1084.3|1079.3|1084.5|1079.5|1084.3|1079.3|5
1636636670000|2021-11-11 13:17:50|1084.2|1079.2|1084.2|1079.2|1084.3|1079.3|1084.1|1079.1|5
1636636680000|2021-11-11 13:18:00|1084.3|1079.3|1084.7|1079.7|1084.7|1079.7|1084.3|1079.3|8
1636636690000|2021-11-11 13:18:10|1084.6|1079.6|1084.5|1079.5|1084.7|1079.7|1084.5|1079.5|4
1636636700000|2021-11-11 13:18:20|1084.6|1079.6|1085|1080|1085|1080|1084.6|1079.6|18
1636636710000|2021-11-11 13:18:30|1084.8|1079.8|1084.5|1079.5|1085|1080|1084.5|1079.5|9
1636636720000|2021-11-11 13:18:40|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|2
1636636730000|2021-11-11 13:18:50|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1
1636636740000|2021-11-11 13:19:00|1084.1|1079.1|1083.7|1078.7|1084.2|1079.2|1083.5|1078.5|6
1636636750000|2021-11-11 13:19:10|1083.8|1078.8|1084.1|1079.1|1084.1|1079.1|1083.8|1078.8|2
1636636760000|2021-11-11 13:19:20|1084.2|1079.2|1084.4|1079.4|1084.4|1079.4|1084.2|1079.2|2
1636636770000|2021-11-11 13:19:30|1084.3|1079.3|1084.2|1079.2|1084.3|1079.3|1084.2|1079.2|6
1636636780000|2021-11-11 13:19:40|1084.1|1079.1|1083.8|1078.8|1084.1|1079.1|1083.8|1078.8|4
1636636790000|2021-11-11 13:19:50|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1
1636636800000|2021-11-11 13:20:00|1083.5|1078.5|1083.9|1078.9|1083.9|1078.9|1083.5|1078.5|7
1636636810000|2021-11-11 13:20:10|1084.7|1079.7|1085.3|1080.3|1085.4|1080.4|1084.7|1079.7|7
1636636820000|2021-11-11 13:20:20|1084.8|1079.8|1085.4|1080.4|1085.5|1080.5|1084.8|1079.8|5
1636636830000|2021-11-11 13:20:30|1085.3|1080.3|1085.3|1080.3|1085.5|1080.5|1085.1|1080.1|9
1636636840000|2021-11-11 13:20:40|1085.6|1080.6|1085.8|1080.8|1085.8|1080.8|1085.6|1080.6|7
1636636850000|2021-11-11 13:20:50|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1085.8|1080.8|3
1636636860000|2021-11-11 13:21:00|1085.6|1080.6|1084.8|1079.8|1085.6|1080.6|1084.7|1079.7|11
1636636870000|2021-11-11 13:21:10|1084.9|1079.9|1084.5|1079.5|1085.1|1080.1|1084.5|1079.5|7
1636636880000|2021-11-11 13:21:20|1084.4|1079.4|1084.8|1079.8|1084.8|1079.8|1084.4|1079.4|7
1636636890000|2021-11-11 13:21:30|1085|1080|1085|1080|1085|1080|1085|1080|1
1636636900000|2021-11-11 13:21:40|1085.1|1080.1|1085.9|1080.9|1086.1|1081.1|1085.1|1080.1|4
1636636910000|2021-11-11 13:21:50|1085.8|1080.8|1086.5|1081.5|1086.5|1081.5|1085.7|1080.7|18
1636636920000|2021-11-11 13:22:00|1086.4|1081.4|1086.4|1081.4|1086.7|1081.7|1086.2|1081.2|12
1636636930000|2021-11-11 13:22:10|1086.6|1081.6|1087|1082|1087.3|1082.3|1086.6|1081.6|6
1636636940000|2021-11-11 13:22:20|1086.9|1081.9|1086.6|1081.6|1087|1082|1086.5|1081.5|8
1636636950000|2021-11-11 13:22:30|1086.5|1081.5|1086.5|1081.5|1086.7|1081.7|1086.5|1081.5|9
1636636960000|2021-11-11 13:22:40|1086.3|1081.3|1085.9|1080.9|1086.3|1081.3|1085.8|1080.8|5
1636636970000|2021-11-11 13:22:50|1086.2|1081.2|1086.1|1081.1|1086.2|1081.2|1086.1|1081.1|2
1636636980000|2021-11-11 13:23:00|1086.2|1081.2|1087.2|1082.2|1087.2|1082.2|1086.1|1081.1|17
1636636990000|2021-11-11 13:23:10|1087.3|1082.3|1087.5|1082.5|1087.6|1082.6|1087.3|1082.3|6
1636637000000|2021-11-11 13:23:20|1087.3|1082.3|1087.9|1082.9|1088|1083|1087.3|1082.3|11
1636637010000|2021-11-11 13:23:30|1087.7|1082.7|1087.3|1082.3|1087.7|1082.7|1087.3|1082.3|10
1636637020000|2021-11-11 13:23:40|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.1|1082.1|9
1636637030000|2021-11-11 13:23:50|1087.3|1082.3|1087.6|1082.6|1087.6|1082.6|1087.3|1082.3|7
1636637040000|2021-11-11 13:24:00|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.1|1082.1|5
1636637050000|2021-11-11 13:24:10|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.2|1082.2|7
1636637060000|2021-11-11 13:24:20|1087.5|1082.5|1087.1|1082.1|1087.5|1082.5|1087|1082|6
1636637070000|2021-11-11 13:24:30|1087|1082|1087.3|1082.3|1087.3|1082.3|1087|1082|4
1636637080000|2021-11-11 13:24:40|1087.2|1082.2|1087|1082|1087.2|1082.2|1087|1082|3
1636637090000|2021-11-11 13:24:50|1087.1|1082.1|1087.1|1082.1|1087.2|1082.2|1087|1082|11
1636637100000|2021-11-11 13:25:00|1087.2|1082.2|1086.6|1081.6|1087.2|1082.2|1086.6|1081.6|9
1636637110000|2021-11-11 13:25:10|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|2
1636637120000|2021-11-11 13:25:20|1086.8|1081.8|1086.7|1081.7|1086.8|1081.8|1086.6|1081.6|8
1636637130000|2021-11-11 13:25:30|1086.6|1081.6|1086.4|1081.4|1086.7|1081.7|1086.4|1081.4|4
1636637150000|2021-11-11 13:25:50|1086.3|1081.3|1086.4|1081.4|1086.5|1081.5|1086.2|1081.2|10
1636637160000|2021-11-11 13:26:00|1086.3|1081.3|1086.6|1081.6|1086.7|1081.7|1086.3|1081.3|6
1636637170000|2021-11-11 13:26:10|1086.5|1081.5|1086.4|1081.4|1086.6|1081.6|1086.4|1081.4|7
1636637180000|2021-11-11 13:26:20|1086.5|1081.5|1086.4|1081.4|1086.5|1081.5|1086.4|1081.4|2
1636637190000|2021-11-11 13:26:30|1086.3|1081.3|1086.2|1081.2|1086.3|1081.3|1086.2|1081.2|8
1636637200000|2021-11-11 13:26:40|1086.3|1081.3|1086.6|1081.6|1086.6|1081.6|1086.3|1081.3|3
1636637210000|2021-11-11 13:26:50|1086.7|1081.7|1086.8|1081.8|1086.8|1081.8|1086.6|1081.6|6
1636637220000|2021-11-11 13:27:00|1087|1082|1087.3|1082.3|1087.3|1082.3|1086.9|1081.9|8
1636637240000|2021-11-11 13:27:20|1087.4|1082.4|1087.6|1082.6|1087.6|1082.6|1087.3|1082.3|5
1636637250000|2021-11-11 13:27:30|1087.8|1082.8|1088.1|1083.1|1088.1|1083.1|1087.8|1082.8|7
1636637260000|2021-11-11 13:27:40|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636637270000|2021-11-11 13:27:50|1088.6|1083.6|1087.8|1082.8|1088.6|1083.6|1087.7|1082.7|19
1636637280000|2021-11-11 13:28:00|1087.7|1082.7|1087.9|1082.9|1087.9|1082.9|1087.5|1082.5|10
1636637290000|2021-11-11 13:28:10|1087.8|1082.8|1088|1083|1088|1083|1087.8|1082.8|7
1636637300000|2021-11-11 13:28:20|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088|1083|10
1636637310000|2021-11-11 13:28:30|1088.3|1083.3|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|4
1636637320000|2021-11-11 13:28:40|1088.7|1083.7|1088.7|1083.7|1088.8|1083.8|1088.6|1083.6|11
1636637330000|2021-11-11 13:28:50|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1636637340000|2021-11-11 13:29:00|1088.9|1083.9|1088.7|1083.7|1089|1084|1088.7|1083.7|5
1636637350000|2021-11-11 13:29:10|1088.6|1083.6|1087.8|1082.8|1088.6|1083.6|1087.7|1082.7|8
1636637360000|2021-11-11 13:29:20|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636637370000|2021-11-11 13:29:30|1087.8|1082.8|1086.8|1081.8|1087.8|1082.8|1086.8|1081.8|5
1636637380000|2021-11-11 13:29:40|1086.9|1081.9|1087.2|1082.2|1087.3|1082.3|1086.8|1081.8|9
1636637390000|2021-11-11 13:29:50|1087.1|1082.1|1087.2|1082.2|1087.2|1082.2|1087|1082|5
1636637400000|2021-11-11 13:30:00|1087.3|1082.3|1088.4|1083.4|1088.4|1083.4|1087.3|1082.3|11
1636637410000|2021-11-11 13:30:10|1088.5|1083.5|1087.9|1082.9|1088.5|1083.5|1087.5|1082.5|13
1636637420000|2021-11-11 13:30:20|1087.8|1082.8|1087.4|1082.4|1088.1|1083.1|1087.4|1082.4|11
1636637430000|2021-11-11 13:30:30|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636637440000|2021-11-11 13:30:40|1087.4|1082.4|1087.3|1082.3|1087.5|1082.5|1087.2|1082.2|5
1636637450000|2021-11-11 13:30:50|1087.1|1082.1|1087.1|1082.1|1087.2|1082.2|1087|1082|19
1636637460000|2021-11-11 13:31:00|1087|1082|1086.2|1081.2|1087.1|1082.1|1086.2|1081.2|20
1636637470000|2021-11-11 13:31:10|1086.1|1081.1|1086.8|1081.8|1086.8|1081.8|1086|1081|13
1636637480000|2021-11-11 13:31:20|1086.7|1081.7|1087.4|1082.4|1087.4|1082.4|1086.7|1081.7|18
1636637490000|2021-11-11 13:31:30|1087.6|1082.6|1087.6|1082.6|1087.9|1082.9|1087.5|1082.5|8
1636637500000|2021-11-11 13:31:40|1087.7|1082.7|1087.9|1082.9|1087.9|1082.9|1087.7|1082.7|7
1636637510000|2021-11-11 13:31:50|1087.8|1082.8|1088|1083|1088.1|1083.1|1087.8|1082.8|13
1636637520000|2021-11-11 13:32:00|1088.1|1083.1|1088.5|1083.5|1088.6|1083.6|1088|1083|8
1636637530000|2021-11-11 13:32:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|5
1636637540000|2021-11-11 13:32:20|1088.7|1083.7|1088.7|1083.7|1088.9|1083.9|1088.6|1083.6|29
1636637550000|2021-11-11 13:32:30|1088.8|1083.8|1088.9|1083.9|1089|1084|1088.7|1083.7|9
1636637560000|2021-11-11 13:32:40|1089|1084|1089.1|1084.1|1089.1|1084.1|1088.9|1083.9|5
1636637570000|2021-11-11 13:32:50|1089|1084|1088.7|1083.7|1089.1|1084.1|1088.6|1083.6|9
1636637580000|2021-11-11 13:33:00|1088.6|1083.6|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|3
1636637590000|2021-11-11 13:33:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|3
1636637600000|2021-11-11 13:33:20|1088.8|1083.8|1088.1|1083.1|1088.8|1083.8|1088|1083|13
1636637610000|2021-11-11 13:33:30|1087.9|1082.9|1088.5|1083.5|1088.5|1083.5|1087.8|1082.8|14
1636637620000|2021-11-11 13:33:40|1088.6|1083.6|1088.9|1083.9|1088.9|1083.9|1088.6|1083.6|4
1636637630000|2021-11-11 13:33:50|1088.8|1083.8|1089.4|1084.4|1089.4|1084.4|1088.8|1083.8|6
1636637640000|2021-11-11 13:34:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636637650000|2021-11-11 13:34:10|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|5
1636637660000|2021-11-11 13:34:20|1089.3|1084.3|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|3
1636637670000|2021-11-11 13:34:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636637680000|2021-11-11 13:34:40|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|2
1636637690000|2021-11-11 13:34:50|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|2
1636637700000|2021-11-11 13:35:00|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.4|1084.4|4
1636637710000|2021-11-11 13:35:10|1089.5|1084.5|1089.6|1084.6|1089.7|1084.7|1089.5|1084.5|6
1636637720000|2021-11-11 13:35:20|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|2
1636637730000|2021-11-11 13:35:30|1089.5|1084.5|1088.9|1083.9|1089.5|1084.5|1088.9|1083.9|6
1636637740000|2021-11-11 13:35:40|1088.8|1083.8|1088.5|1083.5|1088.8|1083.8|1088.4|1083.4|3
1636637750000|2021-11-11 13:35:50|1088.6|1083.6|1088.8|1083.8|1088.8|1083.8|1088.5|1083.5|7
1636637760000|2021-11-11 13:36:00|1088.7|1083.7|1088.6|1083.6|1088.8|1083.8|1088.5|1083.5|8
1636637770000|2021-11-11 13:36:10|1088.5|1083.5|1088.4|1083.4|1088.6|1083.6|1088.4|1083.4|3
1636637780000|2021-11-11 13:36:20|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636637790000|2021-11-11 13:36:30|1088.8|1083.8|1088.6|1083.6|1088.8|1083.8|1088.6|1083.6|3
1636637800000|2021-11-11 13:36:40|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|3
1636637810000|2021-11-11 13:36:50|1088.5|1083.5|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|5
1636637820000|2021-11-11 13:37:00|1088.6|1083.6|1088.2|1083.2|1088.6|1083.6|1088.2|1083.2|5
1636637830000|2021-11-11 13:37:10|1088|1083|1087.6|1082.6|1088|1083|1087.6|1082.6|6
1636637840000|2021-11-11 13:37:20|1087.8|1082.8|1088.3|1083.3|1088.3|1083.3|1087.8|1082.8|8
1636637850000|2021-11-11 13:37:30|1088.4|1083.4|1088.3|1083.3|1088.5|1083.5|1088.3|1083.3|6
1636637860000|2021-11-11 13:37:40|1088.4|1083.4|1088.2|1083.2|1088.4|1083.4|1088.1|1083.1|4
1636637870000|2021-11-11 13:37:50|1088.3|1083.3|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|4
1636637880000|2021-11-11 13:38:00|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636637890000|2021-11-11 13:38:10|1088.6|1083.6|1089.1|1084.1|1089.1|1084.1|1088.6|1083.6|6
1636637900000|2021-11-11 13:38:20|1089.2|1084.2|1089|1084|1089.2|1084.2|1089|1084|8
1636637910000|2021-11-11 13:38:30|1088.9|1083.9|1088.7|1083.7|1088.9|1083.9|1088.7|1083.7|3
1636637920000|2021-11-11 13:38:40|1088.9|1083.9|1089|1084|1089|1084|1088.9|1083.9|2
1636637930000|2021-11-11 13:38:50|1088.9|1083.9|1088.9|1083.9|1089.2|1084.2|1088.9|1083.9|8
1636637940000|2021-11-11 13:39:00|1089|1084|1088.9|1083.9|1089|1084|1088.7|1083.7|7
1636637950000|2021-11-11 13:39:10|1088.8|1083.8|1088.6|1083.6|1088.8|1083.8|1088.6|1083.6|2
1636637960000|2021-11-11 13:39:20|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1636637970000|2021-11-11 13:39:30|1088.7|1083.7|1088.2|1083.2|1088.7|1083.7|1088.2|1083.2|8
1636637980000|2021-11-11 13:39:40|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|2
1636638010000|2021-11-11 13:40:10|1088.3|1083.3|1088.2|1083.2|1088.3|1083.3|1088.2|1083.2|2
1636638020000|2021-11-11 13:40:20|1088.1|1083.1|1088.4|1083.4|1088.4|1083.4|1088.1|1083.1|3
1636638030000|2021-11-11 13:40:30|1088.3|1083.3|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|3
1636638040000|2021-11-11 13:40:40|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|2
1636638050000|2021-11-11 13:40:50|1089|1084|1089|1084|1089|1084|1089|1084|1
1636638060000|2021-11-11 13:41:00|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636638070000|2021-11-11 13:41:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636638080000|2021-11-11 13:41:20|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|2
1636638090000|2021-11-11 13:41:30|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|2
1636638100000|2021-11-11 13:41:40|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636638110000|2021-11-11 13:41:50|1089.2|1084.2|1089.4|1084.4|1089.4|1084.4|1089.2|1084.2|2
1636638120000|2021-11-11 13:42:00|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|2
1636638130000|2021-11-11 13:42:10|1089.5|1084.5|1089.7|1084.7|1089.7|1084.7|1089.5|1084.5|3
1636638140000|2021-11-11 13:42:20|1089.8|1084.8|1089.3|1084.3|1089.8|1084.8|1089.3|1084.3|3
1636638150000|2021-11-11 13:42:30|1089|1084|1088.5|1083.5|1089|1084|1088.5|1083.5|6
1636638160000|2021-11-11 13:42:40|1088.4|1083.4|1088.4|1083.4|1088.5|1083.5|1088.3|1083.3|5
1636638170000|2021-11-11 13:42:50|1088.5|1083.5|1088.9|1083.9|1089|1084|1088.5|1083.5|10
1636638180000|2021-11-11 13:43:00|1088.8|1083.8|1089.2|1084.2|1089.2|1084.2|1088.8|1083.8|13
1636638190000|2021-11-11 13:43:10|1089.1|1084.1|1088.9|1083.9|1089.2|1084.2|1088.8|1083.8|12
1636638200000|2021-11-11 13:43:20|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|4
1636638210000|2021-11-11 13:43:30|1089.3|1084.3|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|4
1636638220000|2021-11-11 13:43:40|1089.3|1084.3|1089.3|1084.3|1089.4|1084.4|1089.2|1084.2|5
1636638230000|2021-11-11 13:43:50|1089.4|1084.4|1089.5|1084.5|1089.6|1084.6|1089.3|1084.3|10
1636638240000|2021-11-11 13:44:00|1089.4|1084.4|1089.4|1084.4|1089.6|1084.6|1089.4|1084.4|7
1636638250000|2021-11-11 13:44:10|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|4
1636638260000|2021-11-11 13:44:20|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636638270000|2021-11-11 13:44:30|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.5|1084.5|4
1636638280000|2021-11-11 13:44:40|1089.8|1084.8|1090.1|1085.1|1090.1|1085.1|1089.8|1084.8|3
1636638290000|2021-11-11 13:44:50|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636638300000|2021-11-11 13:45:00|1090|1085|1089.6|1084.6|1090|1085|1089.6|1084.6|3
1636638310000|2021-11-11 13:45:10|1089.5|1084.5|1089.7|1084.7|1089.7|1084.7|1089.4|1084.4|4
1636638320000|2021-11-11 13:45:20|1089.8|1084.8|1089.9|1084.9|1090|1085|1089.8|1084.8|4
1636638330000|2021-11-11 13:45:30|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.6|1084.6|9
1636638340000|2021-11-11 13:45:40|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|7
1636638360000|2021-11-11 13:46:00|1089.9|1084.9|1090|1085|1090.1|1085.1|1089.9|1084.9|4
1636638370000|2021-11-11 13:46:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636638380000|2021-11-11 13:46:20|1090|1085|1090.7|1085.7|1090.7|1085.7|1090|1085|5
1636638390000|2021-11-11 13:46:30|1090.5|1085.5|1091|1086|1091|1086|1090.5|1085.5|7
1636638400000|2021-11-11 13:46:40|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|5
1636638410000|2021-11-11 13:46:50|1091|1086|1091|1086|1091|1086|1091|1086|1
1636638420000|2021-11-11 13:47:00|1091.1|1086.1|1090.7|1085.7|1091.5|1086.5|1090.5|1085.5|15
1636638430000|2021-11-11 13:47:10|1090.8|1085.8|1091.2|1086.2|1091.3|1086.3|1090.7|1085.7|12
1636638440000|2021-11-11 13:47:20|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.1|1086.1|11
1636638450000|2021-11-11 13:47:30|1091.4|1086.4|1091.3|1086.3|1091.5|1086.5|1091.2|1086.2|7
1636638460000|2021-11-11 13:47:40|1091.4|1086.4|1092|1087|1092|1087|1091.4|1086.4|8
1636638470000|2021-11-11 13:47:50|1092.2|1087.2|1092.5|1087.5|1092.5|1087.5|1092.2|1087.2|4
1636638480000|2021-11-11 13:48:00|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|7
1636638490000|2021-11-11 13:48:10|1092.7|1087.7|1093.2|1088.2|1093.4|1088.4|1092.6|1087.6|10
1636638500000|2021-11-11 13:48:20|1093.4|1088.4|1094.3|1089.3|1094.3|1089.3|1093.3|1088.3|11
1636638510000|2021-11-11 13:48:30|1094.2|1089.2|1094.4|1089.4|1094.5|1089.5|1094.1|1089.1|6
1636638520000|2021-11-11 13:48:40|1094.5|1089.5|1094.8|1089.8|1095|1090|1094.5|1089.5|10
1636638530000|2021-11-11 13:48:50|1094.9|1089.9|1095.3|1090.3|1095.3|1090.3|1094.9|1089.9|11
1636638540000|2021-11-11 13:49:00|1095.4|1090.4|1094.9|1089.9|1095.5|1090.5|1094.5|1089.5|12
1636638550000|2021-11-11 13:49:10|1095|1090|1095|1090|1095.2|1090.2|1094.8|1089.8|15
1636638560000|2021-11-11 13:49:20|1094.9|1089.9|1095.5|1090.5|1095.5|1090.5|1094.6|1089.6|9
1636638570000|2021-11-11 13:49:30|1095.6|1090.6|1095.9|1090.9|1095.9|1090.9|1095.4|1090.4|12
1636638580000|2021-11-11 13:49:40|1095.7|1090.7|1096|1091|1096|1091|1095.7|1090.7|10
1636638590000|2021-11-11 13:49:50|1095.9|1090.9|1095.1|1090.1|1096|1091|1095|1090|5
1636638600000|2021-11-11 13:50:00|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|6
1636638610000|2021-11-11 13:50:10|1094.6|1089.6|1095.1|1090.1|1095.1|1090.1|1094.6|1089.6|12
1636638620000|2021-11-11 13:50:20|1095|1090|1095|1090|1095|1090|1095|1090|1
1636638630000|2021-11-11 13:50:30|1095.1|1090.1|1094.1|1089.1|1095.1|1090.1|1094.1|1089.1|11
1636638640000|2021-11-11 13:50:40|1094.2|1089.2|1093.5|1088.5|1094.2|1089.2|1092.9|1087.9|10
1636638650000|2021-11-11 13:50:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.2|1088.2|5
1636638660000|2021-11-11 13:51:00|1093.5|1088.5|1094.3|1089.3|1094.3|1089.3|1093.5|1088.5|12
1636638670000|2021-11-11 13:51:10|1094.4|1089.4|1095.1|1090.1|1095.1|1090.1|1094.4|1089.4|3
1636638680000|2021-11-11 13:51:20|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|7
1636638690000|2021-11-11 13:51:30|1095.4|1090.4|1095.3|1090.3|1095.5|1090.5|1095.3|1090.3|5
1636638700000|2021-11-11 13:51:40|1095.5|1090.5|1095.8|1090.8|1095.8|1090.8|1095.5|1090.5|7
1636638710000|2021-11-11 13:51:50|1095.3|1090.3|1095.1|1090.1|1095.6|1090.6|1094.9|1089.9|13
1636638720000|2021-11-11 13:52:00|1095.2|1090.2|1094.3|1089.3|1095.2|1090.2|1094.2|1089.2|15
1636638730000|2021-11-11 13:52:10|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1636638740000|2021-11-11 13:52:20|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636638750000|2021-11-11 13:52:30|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|4
1636638760000|2021-11-11 13:52:40|1094.8|1089.8|1095.2|1090.2|1095.2|1090.2|1094.7|1089.7|6
1636638780000|2021-11-11 13:53:00|1095.3|1090.3|1095.6|1090.6|1095.6|1090.6|1095.3|1090.3|4
1636638790000|2021-11-11 13:53:10|1095.7|1090.7|1095.6|1090.6|1095.8|1090.8|1095.6|1090.6|12
1636638800000|2021-11-11 13:53:20|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.2|1090.2|7
1636638810000|2021-11-11 13:53:30|1095.6|1090.6|1095.1|1090.1|1095.7|1090.7|1095.1|1090.1|9
1636638820000|2021-11-11 13:53:40|1094.9|1089.9|1095.3|1090.3|1095.3|1090.3|1094.9|1089.9|3
1636638830000|2021-11-11 13:53:50|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1636638840000|2021-11-11 13:54:00|1095.4|1090.4|1095.7|1090.7|1095.7|1090.7|1095.4|1090.4|2
1636638850000|2021-11-11 13:54:10|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|2
1636638860000|2021-11-11 13:54:20|1096.2|1091.2|1096.4|1091.4|1096.4|1091.4|1096.1|1091.1|5
1636638870000|2021-11-11 13:54:30|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1096.4|1091.4|3
1636638880000|2021-11-11 13:54:40|1096.6|1091.6|1096.6|1091.6|1096.7|1091.7|1096.6|1091.6|3
1636638910000|2021-11-11 13:55:10|1096.5|1091.5|1096.7|1091.7|1096.7|1091.7|1096.5|1091.5|3
1636638930000|2021-11-11 13:55:30|1096.8|1091.8|1096.9|1091.9|1096.9|1091.9|1096.7|1091.7|4
1636638940000|2021-11-11 13:55:40|1096.8|1091.8|1096.8|1091.8|1096.8|1091.8|1096.7|1091.7|3
1636638950000|2021-11-11 13:55:50|1096.9|1091.9|1097|1092|1097|1092|1096.9|1091.9|4
1636638960000|2021-11-11 13:56:00|1096.9|1091.9|1096.9|1091.9|1097.1|1092.1|1096.9|1091.9|9
1636638990000|2021-11-11 13:56:30|1097|1092|1097.2|1092.2|1097.2|1092.2|1097|1092|5
1636639000000|2021-11-11 13:56:40|1097.3|1092.3|1097.4|1092.4|1097.6|1092.6|1097.2|1092.2|6
1636639010000|2021-11-11 13:56:50|1097.5|1092.5|1097.5|1092.5|1097.6|1092.6|1097.5|1092.5|9
1636639020000|2021-11-11 13:57:00|1097.6|1092.6|1097.4|1092.4|1097.6|1092.6|1097.4|1092.4|5
1636639030000|2021-11-11 13:57:10|1097.3|1092.3|1097.4|1092.4|1097.4|1092.4|1097.3|1092.3|2
1636639040000|2021-11-11 13:57:20|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1097.4|1092.4|7
1636639050000|2021-11-11 13:57:30|1097.4|1092.4|1097|1092|1097.4|1092.4|1096.9|1091.9|14
1636639060000|2021-11-11 13:57:40|1097.1|1092.1|1097|1092|1097.1|1092.1|1096.9|1091.9|3
1636639080000|2021-11-11 13:58:00|1096.9|1091.9|1097.4|1092.4|1097.5|1092.5|1096.9|1091.9|10
1636639090000|2021-11-11 13:58:10|1097.5|1092.5|1097.4|1092.4|1097.5|1092.5|1097.4|1092.4|2
1636639100000|2021-11-11 13:58:20|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1
1636639110000|2021-11-11 13:58:30|1097.4|1092.4|1097.2|1092.2|1097.5|1092.5|1097.2|1092.2|7
1636639120000|2021-11-11 13:58:40|1097.1|1092.1|1097.3|1092.3|1097.3|1092.3|1097.1|1092.1|3
1636639150000|2021-11-11 13:59:10|1097.4|1092.4|1097.5|1092.5|1097.5|1092.5|1097.4|1092.4|2
1636639160000|2021-11-11 13:59:20|1097.3|1092.3|1097.3|1092.3|1097.4|1092.4|1097.3|1092.3|3
1636639170000|2021-11-11 13:59:30|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1097.1|1092.1|6
1636639180000|2021-11-11 13:59:40|1097.3|1092.3|1097.4|1092.4|1097.5|1092.5|1097.3|1092.3|4
1636639190000|2021-11-11 13:59:50|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1097.4|1092.4|3
1636639200000|2021-11-11 14:00:00|1097.6|1092.6|1098.2|1093.2|1098.2|1093.2|1097.3|1092.3|19
1636639210000|2021-11-11 14:00:10|1098.1|1093.1|1097.6|1092.6|1098.1|1093.1|1097.5|1092.5|7
1636639220000|2021-11-11 14:00:20|1097.5|1092.5|1096.1|1091.1|1097.6|1092.6|1096|1091|10
1636639230000|2021-11-11 14:00:30|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1095.5|1090.5|9
1636639240000|2021-11-11 14:00:40|1096.3|1091.3|1096.1|1091.1|1096.3|1091.3|1096|1091|10
1636639250000|2021-11-11 14:00:50|1096.2|1091.2|1096.6|1091.6|1096.6|1091.6|1096.2|1091.2|6
1636639260000|2021-11-11 14:01:00|1096.7|1091.7|1097.2|1092.2|1097.2|1092.2|1096.7|1091.7|13
1636639270000|2021-11-11 14:01:10|1097.3|1092.3|1096.4|1091.4|1097.3|1092.3|1096.4|1091.4|14
1636639280000|2021-11-11 14:01:20|1096.5|1091.5|1095.9|1090.9|1096.5|1091.5|1095.9|1090.9|10
1636639290000|2021-11-11 14:01:30|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|4
1636639300000|2021-11-11 14:01:40|1095.8|1090.8|1094.9|1089.9|1095.9|1090.9|1094.8|1089.8|12
1636639310000|2021-11-11 14:01:50|1094.8|1089.8|1094.8|1089.8|1095.3|1090.3|1094.8|1089.8|8
1636639320000|2021-11-11 14:02:00|1094.9|1089.9|1094.6|1089.6|1094.9|1089.9|1094.6|1089.6|8
1636639330000|2021-11-11 14:02:10|1094.5|1089.5|1094.5|1089.5|1094.8|1089.8|1094.5|1089.5|5
1636639340000|2021-11-11 14:02:20|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.3|1089.3|17
1636639350000|2021-11-11 14:02:30|1094.4|1089.4|1094.3|1089.3|1094.7|1089.7|1094.3|1089.3|6
1636639360000|2021-11-11 14:02:40|1094.4|1089.4|1094.3|1089.3|1094.4|1089.4|1094.3|1089.3|4
1636639370000|2021-11-11 14:02:50|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094|1089|4
1636639380000|2021-11-11 14:03:00|1093.9|1088.9|1094|1089|1094.1|1089.1|1093.9|1088.9|8
1636639390000|2021-11-11 14:03:10|1093.9|1088.9|1092.8|1087.8|1094.1|1089.1|1092.7|1087.7|9
1636639400000|2021-11-11 14:03:20|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.6|1087.6|6
1636639410000|2021-11-11 14:03:30|1092.6|1087.6|1092|1087|1092.6|1087.6|1091.8|1086.8|6
1636639420000|2021-11-11 14:03:40|1092.2|1087.2|1092.1|1087.1|1092.8|1087.8|1092.1|1087.1|12
1636639430000|2021-11-11 14:03:50|1092.2|1087.2|1092.2|1087.2|1092.4|1087.4|1092.1|1087.1|7
1636639440000|2021-11-11 14:04:00|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|7
1636639450000|2021-11-11 14:04:10|1092.2|1087.2|1092.5|1087.5|1092.8|1087.8|1092.1|1087.1|10
1636639460000|2021-11-11 14:04:20|1092.6|1087.6|1092.2|1087.2|1092.6|1087.6|1092.2|1087.2|5
1636639470000|2021-11-11 14:04:30|1092.3|1087.3|1092.3|1087.3|1092.5|1087.5|1092.1|1087.1|12
1636639480000|2021-11-11 14:04:40|1092.6|1087.6|1093.3|1088.3|1093.3|1088.3|1092.4|1087.4|11
1636639490000|2021-11-11 14:04:50|1093.4|1088.4|1093.5|1088.5|1093.6|1088.6|1093.2|1088.2|10
1636639500000|2021-11-11 14:05:00|1093.4|1088.4|1093|1088|1093.7|1088.7|1092.8|1087.8|12
1636639510000|2021-11-11 14:05:10|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.6|1087.6|7
1636639520000|2021-11-11 14:05:20|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.1|1088.1|9
1636639530000|2021-11-11 14:05:30|1093.3|1088.3|1094.3|1089.3|1094.4|1089.4|1093.3|1088.3|10
1636639540000|2021-11-11 14:05:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|5
1636639550000|2021-11-11 14:05:50|1094|1089|1093.9|1088.9|1094|1089|1093.5|1088.5|7
1636639560000|2021-11-11 14:06:00|1094|1089|1094.8|1089.8|1094.9|1089.9|1094|1089|22
1636639570000|2021-11-11 14:06:10|1094.7|1089.7|1094.6|1089.6|1094.8|1089.8|1094.6|1089.6|16
1636639580000|2021-11-11 14:06:20|1094.7|1089.7|1094.5|1089.5|1094.8|1089.8|1094.4|1089.4|9
1636639590000|2021-11-11 14:06:30|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|4
1636639600000|2021-11-11 14:06:40|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636639610000|2021-11-11 14:06:50|1094.5|1089.5|1094.7|1089.7|1094.7|1089.7|1094.2|1089.2|11
1636639620000|2021-11-11 14:07:00|1094.6|1089.6|1094.7|1089.7|1094.8|1089.8|1094.4|1089.4|7
1636639630000|2021-11-11 14:07:10|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|2
1636639640000|2021-11-11 14:07:20|1093.9|1088.9|1093.7|1088.7|1094|1089|1093.7|1088.7|9
1636639650000|2021-11-11 14:07:30|1093.8|1088.8|1094.9|1089.9|1094.9|1089.9|1093.7|1088.7|4
1636639660000|2021-11-11 14:07:40|1095|1090|1095|1090|1095|1090|1094.9|1089.9|3
1636639670000|2021-11-11 14:07:50|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636639680000|2021-11-11 14:08:00|1095.1|1090.1|1094.9|1089.9|1095.1|1090.1|1094.9|1089.9|5
1636639690000|2021-11-11 14:08:10|1095.1|1090.1|1095.2|1090.2|1095.3|1090.3|1095.1|1090.1|4
1636639700000|2021-11-11 14:08:20|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1636639710000|2021-11-11 14:08:30|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636639720000|2021-11-11 14:08:40|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|4
1636639740000|2021-11-11 14:09:00|1095|1090|1094.3|1089.3|1095|1090|1094.2|1089.2|8
1636639750000|2021-11-11 14:09:10|1094.4|1089.4|1094.1|1089.1|1094.5|1089.5|1094.1|1089.1|6
1636639760000|2021-11-11 14:09:20|1094.2|1089.2|1094.9|1089.9|1095|1090|1094.1|1089.1|7
1636639770000|2021-11-11 14:09:30|1095|1090|1095.6|1090.6|1095.6|1090.6|1095|1090|7
1636639780000|2021-11-11 14:09:40|1095.7|1090.7|1096|1091|1096|1091|1095.7|1090.7|3
1636639790000|2021-11-11 14:09:50|1095.9|1090.9|1096.2|1091.2|1096.2|1091.2|1095.9|1090.9|11
1636639800000|2021-11-11 14:10:00|1096.1|1091.1|1096.6|1091.6|1096.7|1091.7|1096.1|1091.1|13
1636639810000|2021-11-11 14:10:10|1096.7|1091.7|1096.7|1091.7|1096.8|1091.8|1096.6|1091.6|5
1636639820000|2021-11-11 14:10:20|1096.6|1091.6|1097.1|1092.1|1097.1|1092.1|1096.6|1091.6|16
1636639830000|2021-11-11 14:10:30|1097.2|1092.2|1096.3|1091.3|1097.4|1092.4|1096.2|1091.2|8
1636639840000|2021-11-11 14:10:40|1096.2|1091.2|1096.3|1091.3|1096.4|1091.4|1096.2|1091.2|3
1636639850000|2021-11-11 14:10:50|1096.4|1091.4|1096.3|1091.3|1096.4|1091.4|1096.3|1091.3|2
1636639860000|2021-11-11 14:11:00|1096.4|1091.4|1096.3|1091.3|1096.4|1091.4|1096.3|1091.3|14
1636639870000|2021-11-11 14:11:10|1096.2|1091.2|1096.5|1091.5|1096.5|1091.5|1096.2|1091.2|3
1636639880000|2021-11-11 14:11:20|1096.3|1091.3|1096|1091|1096.3|1091.3|1095.8|1090.8|18
1636639890000|2021-11-11 14:11:30|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1
1636639910000|2021-11-11 14:11:50|1096.3|1091.3|1096.3|1091.3|1096.3|1091.3|1096.3|1091.3|1
1636639920000|2021-11-11 14:12:00|1096.5|1091.5|1097.1|1092.1|1097.2|1092.2|1096.5|1091.5|11
1636639930000|2021-11-11 14:12:10|1097|1092|1097.5|1092.5|1097.6|1092.6|1097|1092|7
1636639940000|2021-11-11 14:12:20|1097.6|1092.6|1097.2|1092.2|1097.9|1092.9|1097.1|1092.1|21
1636639950000|2021-11-11 14:12:30|1097.1|1092.1|1097|1092|1097.1|1092.1|1096.9|1091.9|7
1636639960000|2021-11-11 14:12:40|1097.1|1092.1|1097|1092|1097.1|1092.1|1097|1092|6
1636639970000|2021-11-11 14:12:50|1096.7|1091.7|1096.3|1091.3|1096.7|1091.7|1096.3|1091.3|5
1636639980000|2021-11-11 14:13:00|1096.2|1091.2|1096.5|1091.5|1096.5|1091.5|1096.2|1091.2|5
1636639990000|2021-11-11 14:13:10|1096.4|1091.4|1096.7|1091.7|1096.7|1091.7|1096.4|1091.4|4
1636640000000|2021-11-11 14:13:20|1096.8|1091.8|1097.1|1092.1|1097.2|1092.2|1096.8|1091.8|8
1636640010000|2021-11-11 14:13:30|1097|1092|1096.3|1091.3|1097|1092|1096.3|1091.3|3
1636640020000|2021-11-11 14:13:40|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1
1636640030000|2021-11-11 14:13:50|1096.5|1091.5|1096.4|1091.4|1096.6|1091.6|1096.4|1091.4|6
1636640050000|2021-11-11 14:14:10|1096.3|1091.3|1096.2|1091.2|1096.4|1091.4|1096.2|1091.2|9
1636640060000|2021-11-11 14:14:20|1096.3|1091.3|1096.2|1091.2|1096.3|1091.3|1096.2|1091.2|4
1636640070000|2021-11-11 14:14:30|1096.1|1091.1|1095.6|1090.6|1096.1|1091.1|1095.5|1090.5|5
1636640080000|2021-11-11 14:14:40|1095.5|1090.5|1095.1|1090.1|1095.5|1090.5|1095|1090|8
1636640090000|2021-11-11 14:14:50|1095|1090|1094.5|1089.5|1095|1090|1094.4|1089.4|7
1636640100000|2021-11-11 14:15:00|1094.6|1089.6|1095.1|1090.1|1095.4|1090.4|1094.4|1089.4|17
1636640120000|2021-11-11 14:15:20|1095.2|1090.2|1095.7|1090.7|1095.8|1090.8|1095.2|1090.2|5
1636640130000|2021-11-11 14:15:30|1095.8|1090.8|1096|1091|1096.1|1091.1|1095.7|1090.7|7
1636640140000|2021-11-11 14:15:40|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1096.1|1091.1|2
1636640150000|2021-11-11 14:15:50|1096.1|1091.1|1096.1|1091.1|1096.2|1091.2|1096.1|1091.1|5
1636640160000|2021-11-11 14:16:00|1096|1091|1096|1091|1096.1|1091.1|1096|1091|3
1636640170000|2021-11-11 14:16:10|1096.3|1091.3|1096.2|1091.2|1096.3|1091.3|1096.1|1091.1|4
1636640180000|2021-11-11 14:16:20|1096.3|1091.3|1097|1092|1097|1092|1096.3|1091.3|9
1636640190000|2021-11-11 14:16:30|1097.1|1092.1|1096.8|1091.8|1097.1|1092.1|1096.8|1091.8|13
1636640200000|2021-11-11 14:16:40|1096.7|1091.7|1096.1|1091.1|1096.8|1091.8|1096|1091|9
1636640210000|2021-11-11 14:16:50|1096|1091|1095.8|1090.8|1096|1091|1095.8|1090.8|3
1636640220000|2021-11-11 14:17:00|1095.9|1090.9|1096.6|1091.6|1096.6|1091.6|1095.8|1090.8|8
1636640230000|2021-11-11 14:17:10|1096.5|1091.5|1096.6|1091.6|1096.7|1091.7|1096.4|1091.4|17
1636640240000|2021-11-11 14:17:20|1096.7|1091.7|1096.6|1091.6|1096.7|1091.7|1096.6|1091.6|8
1636640250000|2021-11-11 14:17:30|1096.5|1091.5|1096.5|1091.5|1096.8|1091.8|1096.5|1091.5|8
1636640260000|2021-11-11 14:17:40|1096.6|1091.6|1097.1|1092.1|1097.2|1092.2|1096.4|1091.4|15
1636640270000|2021-11-11 14:17:50|1097.2|1092.2|1097.3|1092.3|1097.7|1092.7|1097.1|1092.1|11
1636640280000|2021-11-11 14:18:00|1097.5|1092.5|1097.9|1092.9|1097.9|1092.9|1097.3|1092.3|19
1636640290000|2021-11-11 14:18:10|1097.8|1092.8|1096.9|1091.9|1097.8|1092.8|1096.8|1091.8|14
1636640300000|2021-11-11 14:18:20|1096.8|1091.8|1096.1|1091.1|1096.8|1091.8|1096.1|1091.1|4
1636640310000|2021-11-11 14:18:30|1096.3|1091.3|1096.3|1091.3|1096.3|1091.3|1096.3|1091.3|1
1636640320000|2021-11-11 14:18:40|1096.4|1091.4|1096.6|1091.6|1096.6|1091.6|1096.4|1091.4|3
1636640330000|2021-11-11 14:18:50|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1
1636640340000|2021-11-11 14:19:00|1096.6|1091.6|1096.2|1091.2|1096.7|1091.7|1096.2|1091.2|6
1636640350000|2021-11-11 14:19:10|1096.1|1091.1|1096.2|1091.2|1096.3|1091.3|1096|1091|11
1636640360000|2021-11-11 14:19:20|1096.3|1091.3|1095.9|1090.9|1096.3|1091.3|1095.7|1090.7|10
1636640370000|2021-11-11 14:19:30|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|2
1636640380000|2021-11-11 14:19:40|1095.8|1090.8|1095.8|1090.8|1096|1091|1095.8|1090.8|8
1636640390000|2021-11-11 14:19:50|1095.7|1090.7|1096.2|1091.2|1096.2|1091.2|1095.7|1090.7|7
1636640400000|2021-11-11 14:20:00|1095.8|1090.8|1096|1091|1096|1091|1095.7|1090.7|9
1636640410000|2021-11-11 14:20:10|1096.2|1091.2|1096.3|1091.3|1096.4|1091.4|1096.2|1091.2|6
1636640420000|2021-11-11 14:20:20|1096.1|1091.1|1096.4|1091.4|1096.4|1091.4|1096.1|1091.1|3
1636640430000|2021-11-11 14:20:30|1096.2|1091.2|1095.8|1090.8|1096.2|1091.2|1095.7|1090.7|7
1636640440000|2021-11-11 14:20:40|1095.7|1090.7|1095.9|1090.9|1095.9|1090.9|1095.7|1090.7|3
1636640450000|2021-11-11 14:20:50|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|5
1636640460000|2021-11-11 14:21:00|1095.7|1090.7|1095.8|1090.8|1095.9|1090.9|1095.7|1090.7|6
1636640470000|2021-11-11 14:21:10|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|2
1636640490000|2021-11-11 14:21:30|1095.6|1090.6|1095.3|1090.3|1095.6|1090.6|1095.3|1090.3|3
1636640500000|2021-11-11 14:21:40|1095.1|1090.1|1095.2|1090.2|1095.4|1090.4|1095.1|1090.1|13
1636640510000|2021-11-11 14:21:50|1095.1|1090.1|1094.9|1089.9|1095.1|1090.1|1094.9|1089.9|2
1636640520000|2021-11-11 14:22:00|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|2
1636640530000|2021-11-11 14:22:10|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|2
1636640540000|2021-11-11 14:22:20|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|5
1636640550000|2021-11-11 14:22:30|1094.8|1089.8|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|2
1636640560000|2021-11-11 14:22:40|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1636640580000|2021-11-11 14:23:00|1094.9|1089.9|1094.7|1089.7|1094.9|1089.9|1094.6|1089.6|4
1636640590000|2021-11-11 14:23:10|1094.6|1089.6|1094.7|1089.7|1094.8|1089.8|1094.6|1089.6|14
1636640600000|2021-11-11 14:23:20|1094.8|1089.8|1095.1|1090.1|1095.1|1090.1|1094.8|1089.8|5
1636640610000|2021-11-11 14:23:30|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|2
1636640620000|2021-11-11 14:23:40|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|2
1636640630000|2021-11-11 14:23:50|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636640640000|2021-11-11 14:24:00|1095.1|1090.1|1095|1090|1095.1|1090.1|1094.9|1089.9|5
1636640650000|2021-11-11 14:24:10|1094.9|1089.9|1094.9|1089.9|1095|1090|1094.9|1089.9|3
1636640660000|2021-11-11 14:24:20|1095|1090|1094.9|1089.9|1095|1090|1094.9|1089.9|2
1636640670000|2021-11-11 14:24:30|1094.7|1089.7|1093.7|1088.7|1094.7|1089.7|1093.4|1088.4|7
1636640680000|2021-11-11 14:24:40|1093.8|1088.8|1094.3|1089.3|1094.3|1089.3|1093.7|1088.7|8
1636640690000|2021-11-11 14:24:50|1094.5|1089.5|1094.3|1089.3|1094.5|1089.5|1094.3|1089.3|6
1636640700000|2021-11-11 14:25:00|1094.2|1089.2|1094.7|1089.7|1094.7|1089.7|1094.2|1089.2|6
1636640710000|2021-11-11 14:25:10|1094.3|1089.3|1094.3|1089.3|1094.4|1089.4|1094.3|1089.3|3
1636640720000|2021-11-11 14:25:20|1094.4|1089.4|1094.4|1089.4|1094.5|1089.5|1094.3|1089.3|19
1636640730000|2021-11-11 14:25:30|1094.5|1089.5|1094.3|1089.3|1094.5|1089.5|1094.3|1089.3|2
1636640740000|2021-11-11 14:25:40|1094.2|1089.2|1094|1089|1094.2|1089.2|1093.8|1088.8|6
1636640750000|2021-11-11 14:25:50|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1636640760000|2021-11-11 14:26:00|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1636640780000|2021-11-11 14:26:20|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1636640790000|2021-11-11 14:26:30|1094.5|1089.5|1094.9|1089.9|1094.9|1089.9|1094.5|1089.5|4
1636640800000|2021-11-11 14:26:40|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1636640810000|2021-11-11 14:26:50|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636640820000|2021-11-11 14:27:00|1095.2|1090.2|1095.2|1090.2|1095.6|1090.6|1095.1|1090.1|12
1636640830000|2021-11-11 14:27:10|1095.1|1090.1|1094.9|1089.9|1095.1|1090.1|1094.8|1089.8|4
1636640840000|2021-11-11 14:27:20|1094.7|1089.7|1094.5|1089.5|1094.7|1089.7|1094.4|1089.4|5
1636640850000|2021-11-11 14:27:30|1094.4|1089.4|1094.7|1089.7|1094.7|1089.7|1094.4|1089.4|4
1636640860000|2021-11-11 14:27:40|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|6
1636640870000|2021-11-11 14:27:50|1094.9|1089.9|1094.6|1089.6|1094.9|1089.9|1094.6|1089.6|3
1636640880000|2021-11-11 14:28:00|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094|1089|11
1636640890000|2021-11-11 14:28:10|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|12
1636640900000|2021-11-11 14:28:20|1094.5|1089.5|1093.7|1088.7|1094.5|1089.5|1093.7|1088.7|8
1636640910000|2021-11-11 14:28:30|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636640920000|2021-11-11 14:28:40|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1636640930000|2021-11-11 14:28:50|1094.3|1089.3|1094.1|1089.1|1094.3|1089.3|1094.1|1089.1|2
1636640940000|2021-11-11 14:29:00|1094.2|1089.2|1094.4|1089.4|1094.4|1089.4|1094.2|1089.2|2
1636640950000|2021-11-11 14:29:10|1094.5|1089.5|1094|1089|1094.5|1089.5|1093.9|1088.9|7
1636640960000|2021-11-11 14:29:20|1094.1|1089.1|1094|1089|1094.1|1089.1|1094|1089|2
1636640970000|2021-11-11 14:29:30|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636640980000|2021-11-11 14:29:40|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636641000000|2021-11-11 14:30:00|1093.9|1088.9|1093.6|1088.6|1094|1089|1093.6|1088.6|9
1636641010000|2021-11-11 14:30:10|1093.5|1088.5|1093.7|1088.7|1093.8|1088.8|1093.5|1088.5|9
1636641030000|2021-11-11 14:30:30|1093.6|1088.6|1093.4|1088.4|1093.6|1088.6|1093.4|1088.4|9
1636641040000|2021-11-11 14:30:40|1093.3|1088.3|1092.6|1087.6|1093.4|1088.4|1092.6|1087.6|6
1636641050000|2021-11-11 14:30:50|1092.9|1087.9|1093|1088|1093|1088|1092.8|1087.8|7
1636641060000|2021-11-11 14:31:00|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|8
1636641070000|2021-11-11 14:31:10|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.2|1088.2|18
1636641080000|2021-11-11 14:31:20|1093.2|1088.2|1093|1088|1093.3|1088.3|1092.9|1087.9|18
1636641090000|2021-11-11 14:31:30|1093.1|1088.1|1093.2|1088.2|1093.5|1088.5|1093|1088|11
1636641100000|2021-11-11 14:31:40|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|6
1636641110000|2021-11-11 14:31:50|1093.1|1088.1|1093|1088|1093.2|1088.2|1093|1088|12
1636641120000|2021-11-11 14:32:00|1092.9|1087.9|1093.2|1088.2|1093.3|1088.3|1092.9|1087.9|13
1636641130000|2021-11-11 14:32:10|1093.3|1088.3|1092.9|1087.9|1093.3|1088.3|1092.9|1087.9|6
1636641140000|2021-11-11 14:32:20|1093|1088|1093|1088|1093|1088|1092.9|1087.9|3
1636641150000|2021-11-11 14:32:30|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|5
1636641160000|2021-11-11 14:32:40|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|4
1636641170000|2021-11-11 14:32:50|1093.4|1088.4|1093.1|1088.1|1093.4|1088.4|1093.1|1088.1|4
1636641180000|2021-11-11 14:33:00|1093.2|1088.2|1093.1|1088.1|1093.4|1088.4|1093.1|1088.1|11
1636641190000|2021-11-11 14:33:10|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|8
1636641200000|2021-11-11 14:33:20|1093|1088|1092.9|1087.9|1093.1|1088.1|1092.9|1087.9|6
1636641210000|2021-11-11 14:33:30|1092.8|1087.8|1092.3|1087.3|1092.8|1087.8|1092|1087|8
1636641220000|2021-11-11 14:33:40|1092.2|1087.2|1092.7|1087.7|1092.7|1087.7|1092.2|1087.2|11
1636641230000|2021-11-11 14:33:50|1092.6|1087.6|1093|1088|1093|1088|1092.6|1087.6|5
1636641240000|2021-11-11 14:34:00|1093.2|1088.2|1093|1088|1093.2|1088.2|1093|1088|5
1636641250000|2021-11-11 14:34:10|1093.1|1088.1|1092.1|1087.1|1093.1|1088.1|1092|1087|9
1636641260000|2021-11-11 14:34:20|1092|1087|1091.9|1086.9|1092|1087|1091.1|1086.1|10
1636641270000|2021-11-11 14:34:30|1092|1087|1091.9|1086.9|1092.2|1087.2|1091.5|1086.5|13
1636641280000|2021-11-11 14:34:40|1091.8|1086.8|1092.3|1087.3|1092.4|1087.4|1091.8|1086.8|11
1636641290000|2021-11-11 14:34:50|1092.1|1087.1|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|2
1636641300000|2021-11-11 14:35:00|1092.1|1087.1|1091.5|1086.5|1092.1|1087.1|1091.5|1086.5|9
1636641310000|2021-11-11 14:35:10|1091.4|1086.4|1091.1|1086.1|1091.4|1086.4|1091.1|1086.1|4
1636641320000|2021-11-11 14:35:20|1090.3|1085.3|1089.8|1084.8|1090.3|1085.3|1089.7|1084.7|7
1636641330000|2021-11-11 14:35:30|1089.7|1084.7|1090.9|1085.9|1090.9|1085.9|1089.7|1084.7|13
1636641340000|2021-11-11 14:35:40|1091|1086|1090.9|1085.9|1091.1|1086.1|1090.7|1085.7|8
1636641350000|2021-11-11 14:35:50|1090.8|1085.8|1091|1086|1091|1086|1090.8|1085.8|3
1636641360000|2021-11-11 14:36:00|1091.1|1086.1|1091.3|1086.3|1091.3|1086.3|1091|1086|9
1636641370000|2021-11-11 14:36:10|1091.2|1086.2|1091.4|1086.4|1091.4|1086.4|1091.2|1086.2|15
1636641380000|2021-11-11 14:36:20|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1091|1086|13
1636641390000|2021-11-11 14:36:30|1091|1086|1090.5|1085.5|1091.2|1086.2|1090.5|1085.5|16
1636641400000|2021-11-11 14:36:40|1090.3|1085.3|1090.7|1085.7|1090.7|1085.7|1090.3|1085.3|12
1636641410000|2021-11-11 14:36:50|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.5|1085.5|21
1636641420000|2021-11-11 14:37:00|1090.5|1085.5|1090.6|1085.6|1091.1|1086.1|1090.5|1085.5|15
1636641430000|2021-11-11 14:37:10|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.5|1085.5|6
1636641440000|2021-11-11 14:37:20|1090.4|1085.4|1090.6|1085.6|1090.8|1085.8|1090.3|1085.3|11
1636641450000|2021-11-11 14:37:30|1090.5|1085.5|1090.7|1085.7|1090.9|1085.9|1090.4|1085.4|11
1636641460000|2021-11-11 14:37:40|1090.8|1085.8|1090.3|1085.3|1090.8|1085.8|1090.3|1085.3|7
1636641470000|2021-11-11 14:37:50|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.1|1085.1|16
1636641480000|2021-11-11 14:38:00|1090.7|1085.7|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|7
1636641490000|2021-11-11 14:38:10|1091.4|1086.4|1091.6|1086.6|1091.6|1086.6|1091.3|1086.3|7
1636641500000|2021-11-11 14:38:20|1091.5|1086.5|1090.9|1085.9|1091.5|1086.5|1090.8|1085.8|10
1636641510000|2021-11-11 14:38:30|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|7
1636641520000|2021-11-11 14:38:40|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|3
1636641530000|2021-11-11 14:38:50|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|8
1636641540000|2021-11-11 14:39:00|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|12
1636641550000|2021-11-11 14:39:10|1091.1|1086.1|1090.9|1085.9|1091.1|1086.1|1090.8|1085.8|9
1636641560000|2021-11-11 14:39:20|1090.6|1085.6|1090.1|1085.1|1090.6|1085.6|1089.9|1084.9|11
1636641570000|2021-11-11 14:39:30|1090|1085|1090.2|1085.2|1090.2|1085.2|1089.1|1084.1|13
1636641580000|2021-11-11 14:39:40|1090.3|1085.3|1090.4|1085.4|1090.5|1085.5|1090.2|1085.2|10
1636641590000|2021-11-11 14:39:50|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.3|1085.3|16
1636641600000|2021-11-11 14:40:00|1090.4|1085.4|1090.9|1085.9|1091.2|1086.2|1090.4|1085.4|30
1636641610000|2021-11-11 14:40:10|1091|1086|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|10
1636641620000|2021-11-11 14:40:20|1091|1086|1091.1|1086.1|1091.2|1086.2|1091|1086|7
1636641630000|2021-11-11 14:40:30|1091|1086|1091.1|1086.1|1091.2|1086.2|1091|1086|8
1636641640000|2021-11-11 14:40:40|1091.2|1086.2|1091.6|1086.6|1091.7|1086.7|1091.1|1086.1|6
1636641650000|2021-11-11 14:40:50|1091.7|1086.7|1091|1086|1091.7|1086.7|1090.7|1085.7|10
1636641660000|2021-11-11 14:41:00|1091.1|1086.1|1091.4|1086.4|1091.5|1086.5|1091.1|1086.1|16
1636641670000|2021-11-11 14:41:10|1091.3|1086.3|1091|1086|1091.4|1086.4|1090.8|1085.8|11
1636641680000|2021-11-11 14:41:20|1090.9|1085.9|1091.3|1086.3|1091.3|1086.3|1090.9|1085.9|12
1636641690000|2021-11-11 14:41:30|1091.1|1086.1|1091|1086|1091.2|1086.2|1091|1086|6
1636641700000|2021-11-11 14:41:40|1090.5|1085.5|1090.5|1085.5|1090.7|1085.7|1090.3|1085.3|13
1636641710000|2021-11-11 14:41:50|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|6
1636641720000|2021-11-11 14:42:00|1090.4|1085.4|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|15
1636641730000|2021-11-11 14:42:10|1090.6|1085.6|1091|1086|1091|1086|1090.4|1085.4|17
1636641740000|2021-11-11 14:42:20|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.9|1085.9|9
1636641750000|2021-11-11 14:42:30|1091|1086|1090.6|1085.6|1091|1086|1090.6|1085.6|8
1636641760000|2021-11-11 14:42:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|3
1636641770000|2021-11-11 14:42:50|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.4|1085.4|8
1636641780000|2021-11-11 14:43:00|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.5|1085.5|14
1636641790000|2021-11-11 14:43:10|1090.7|1085.7|1090.5|1085.5|1090.8|1085.8|1090.5|1085.5|18
1636641800000|2021-11-11 14:43:20|1090.6|1085.6|1090.3|1085.3|1090.6|1085.6|1090.3|1085.3|14
1636641810000|2021-11-11 14:43:30|1090.4|1085.4|1090.2|1085.2|1090.4|1085.4|1090.2|1085.2|9
1636641820000|2021-11-11 14:43:40|1090.3|1085.3|1090.7|1085.7|1090.7|1085.7|1090.3|1085.3|5
1636641830000|2021-11-11 14:43:50|1090.8|1085.8|1091.1|1086.1|1091.1|1086.1|1090.7|1085.7|8
1636641840000|2021-11-11 14:44:00|1091.3|1086.3|1091|1086|1091.3|1086.3|1090.9|1085.9|7
1636641850000|2021-11-11 14:44:10|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|6
1636641860000|2021-11-11 14:44:20|1090.6|1085.6|1091.3|1086.3|1091.3|1086.3|1090.6|1085.6|4
1636641870000|2021-11-11 14:44:30|1091.2|1086.2|1090.6|1085.6|1091.2|1086.2|1090.4|1085.4|11
1636641880000|2021-11-11 14:44:40|1090.5|1085.5|1091.2|1086.2|1091.2|1086.2|1090.3|1085.3|16
1636641900000|2021-11-11 14:45:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|11
1636641910000|2021-11-11 14:45:10|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636641920000|2021-11-11 14:45:20|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091|1086|13
1636641930000|2021-11-11 14:45:30|1090.8|1085.8|1090.4|1085.4|1090.8|1085.8|1090.4|1085.4|8
1636641940000|2021-11-11 14:45:40|1090.3|1085.3|1090.5|1085.5|1090.7|1085.7|1090.3|1085.3|7
1636641950000|2021-11-11 14:45:50|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|6
1636641960000|2021-11-11 14:46:00|1091|1086|1090.7|1085.7|1091|1086|1090.7|1085.7|16
1636641970000|2021-11-11 14:46:10|1090.9|1085.9|1091.3|1086.3|1091.5|1086.5|1090.8|1085.8|14
1636641980000|2021-11-11 14:46:20|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|2
1636641990000|2021-11-11 14:46:30|1091|1086|1091|1086|1091.1|1086.1|1091|1086|3
1636642000000|2021-11-11 14:46:40|1090.6|1085.6|1090.2|1085.2|1090.6|1085.6|1090.2|1085.2|12
1636642010000|2021-11-11 14:46:50|1090.3|1085.3|1090.9|1085.9|1091|1086|1090.3|1085.3|14
1636642020000|2021-11-11 14:47:00|1091|1086|1092|1087|1092|1087|1091|1086|10
1636642030000|2021-11-11 14:47:10|1091.9|1086.9|1090.7|1085.7|1092|1087|1090.7|1085.7|12
1636642040000|2021-11-11 14:47:20|1090.8|1085.8|1090.9|1085.9|1091|1086|1090.6|1085.6|19
1636642050000|2021-11-11 14:47:30|1091|1086|1090.9|1085.9|1091|1086|1090.8|1085.8|18
1636642060000|2021-11-11 14:47:40|1091|1086|1091.1|1086.1|1091.2|1086.2|1090.9|1085.9|11
1636642070000|2021-11-11 14:47:50|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.1|1086.1|5
1636642080000|2021-11-11 14:48:00|1091.4|1086.4|1090.8|1085.8|1091.5|1086.5|1090.8|1085.8|8
1636642090000|2021-11-11 14:48:10|1090.9|1085.9|1091|1086|1091|1086|1090.7|1085.7|8
1636642100000|2021-11-11 14:48:20|1090.9|1085.9|1091.1|1086.1|1091.2|1086.2|1090.9|1085.9|5
1636642110000|2021-11-11 14:48:30|1091.2|1086.2|1091|1086|1091.2|1086.2|1091|1086|3
1636642120000|2021-11-11 14:48:40|1090.9|1085.9|1091|1086|1091.1|1086.1|1090.8|1085.8|4
1636642130000|2021-11-11 14:48:50|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636642140000|2021-11-11 14:49:00|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091.1|1086.1|13
1636642150000|2021-11-11 14:49:10|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|9
1636642160000|2021-11-11 14:49:20|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091.2|1086.2|7
1636642170000|2021-11-11 14:49:30|1091.2|1086.2|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|5
1636642180000|2021-11-11 14:49:40|1091.1|1086.1|1091|1086|1091.1|1086.1|1090.9|1085.9|4
1636642200000|2021-11-11 14:50:00|1091.1|1086.1|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|11
1636642210000|2021-11-11 14:50:10|1091|1086|1091.1|1086.1|1091.2|1086.2|1091|1086|12
1636642220000|2021-11-11 14:50:20|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|8
1636642230000|2021-11-11 14:50:30|1090.9|1085.9|1090.7|1085.7|1090.9|1085.9|1090.5|1085.5|7
1636642240000|2021-11-11 14:50:40|1090.5|1085.5|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|10
1636642250000|2021-11-11 14:50:50|1090.9|1085.9|1091.1|1086.1|1091.2|1086.2|1090.8|1085.8|10
1636642260000|2021-11-11 14:51:00|1091.2|1086.2|1091.3|1086.3|1091.4|1086.4|1091.1|1086.1|12
1636642270000|2021-11-11 14:51:10|1091.1|1086.1|1091.1|1086.1|1091.3|1086.3|1091|1086|8
1636642280000|2021-11-11 14:51:20|1091|1086|1090.8|1085.8|1091.1|1086.1|1090.8|1085.8|8
1636642290000|2021-11-11 14:51:30|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.7|1085.7|10
1636642300000|2021-11-11 14:51:40|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.6|1085.6|6
1636642310000|2021-11-11 14:51:50|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|5
1636642320000|2021-11-11 14:52:00|1091|1086|1090.8|1085.8|1091|1086|1090.8|1085.8|3
1636642350000|2021-11-11 14:52:30|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636642360000|2021-11-11 14:52:40|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|5
1636642370000|2021-11-11 14:52:50|1090.7|1085.7|1090.4|1085.4|1090.8|1085.8|1090.4|1085.4|5
1636642380000|2021-11-11 14:53:00|1090.3|1085.3|1089.9|1084.9|1090.3|1085.3|1089.9|1084.9|9
1636642390000|2021-11-11 14:53:10|1090|1085|1090|1085|1090|1085|1089.9|1084.9|3
1636642400000|2021-11-11 14:53:20|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|6
1636642410000|2021-11-11 14:53:30|1090.1|1085.1|1090.7|1085.7|1090.8|1085.8|1090|1085|13
1636642420000|2021-11-11 14:53:40|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|8
1636642430000|2021-11-11 14:53:50|1091.2|1086.2|1091.2|1086.2|1091.5|1086.5|1091.1|1086.1|7
1636642440000|2021-11-11 14:54:00|1091.3|1086.3|1092|1087|1092|1087|1091.3|1086.3|11
1636642450000|2021-11-11 14:54:10|1091.9|1086.9|1091.7|1086.7|1092.1|1087.1|1091.6|1086.6|12
1636642460000|2021-11-11 14:54:20|1091.6|1086.6|1091.5|1086.5|1091.7|1086.7|1091.4|1086.4|14
1636642470000|2021-11-11 14:54:30|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.1|1086.1|3
1636642480000|2021-11-11 14:54:40|1091.1|1086.1|1090.7|1085.7|1091.2|1086.2|1090.7|1085.7|13
1636642490000|2021-11-11 14:54:50|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.5|1085.5|17
1636642500000|2021-11-11 14:55:00|1090.7|1085.7|1091|1086|1091.2|1086.2|1090.7|1085.7|12
1636642510000|2021-11-11 14:55:10|1091.1|1086.1|1090.7|1085.7|1091.2|1086.2|1090.7|1085.7|22
1636642520000|2021-11-11 14:55:20|1090.6|1085.6|1090|1085|1090.7|1085.7|1089.8|1084.8|21
1636642530000|2021-11-11 14:55:30|1090.1|1085.1|1090.1|1085.1|1090.4|1085.4|1090|1085|11
1636642540000|2021-11-11 14:55:40|1090|1085|1090|1085|1090.1|1085.1|1089.9|1084.9|13
1636642550000|2021-11-11 14:55:50|1090.1|1085.1|1089.8|1084.8|1090.1|1085.1|1089.8|1084.8|4
1636642560000|2021-11-11 14:56:00|1089.6|1084.6|1089.3|1084.3|1089.8|1084.8|1089.3|1084.3|7
1636642570000|2021-11-11 14:56:10|1089.2|1084.2|1089.2|1084.2|1089.3|1084.3|1089.1|1084.1|5
1636642580000|2021-11-11 14:56:20|1089.3|1084.3|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|2
1636642590000|2021-11-11 14:56:30|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089.1|1084.1|10
1636642600000|2021-11-11 14:56:40|1089.1|1084.1|1089.2|1084.2|1089.3|1084.3|1089.1|1084.1|4
1636642610000|2021-11-11 14:56:50|1089.3|1084.3|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|2
1636642620000|2021-11-11 14:57:00|1089.1|1084.1|1088.9|1083.9|1089.1|1084.1|1088.7|1083.7|5
1636642630000|2021-11-11 14:57:10|1088.8|1083.8|1088.8|1083.8|1089|1084|1088.8|1083.8|4
1636642640000|2021-11-11 14:57:20|1088.7|1083.7|1088.3|1083.3|1088.7|1083.7|1088.3|1083.3|3
1636642650000|2021-11-11 14:57:30|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|5
1636642660000|2021-11-11 14:57:40|1088.1|1083.1|1087.6|1082.6|1088.1|1083.1|1087.6|1082.6|9
1636642680000|2021-11-11 14:58:00|1087.7|1082.7|1087.1|1082.1|1087.7|1082.7|1086.6|1081.6|11
1636642690000|2021-11-11 14:58:10|1087.2|1082.2|1086.6|1081.6|1087.3|1082.3|1086.6|1081.6|7
1636642700000|2021-11-11 14:58:20|1086.7|1081.7|1086.5|1081.5|1086.8|1081.8|1086.5|1081.5|5
1636642710000|2021-11-11 14:58:30|1086.6|1081.6|1086.7|1081.7|1086.9|1081.9|1086.6|1081.6|11
1636642720000|2021-11-11 14:58:40|1086.6|1081.6|1086.6|1081.6|1086.8|1081.8|1086.6|1081.6|11
1636642730000|2021-11-11 14:58:50|1086.4|1081.4|1087.5|1082.5|1087.5|1082.5|1085.9|1080.9|14
1636642740000|2021-11-11 14:59:00|1087.3|1082.3|1087.7|1082.7|1087.8|1082.8|1087.3|1082.3|7
1636642750000|2021-11-11 14:59:10|1087.6|1082.6|1087.6|1082.6|1087.7|1082.7|1087.5|1082.5|6
1636642760000|2021-11-11 14:59:20|1088.1|1083.1|1088|1083|1088.1|1083.1|1088|1083|2
1636642770000|2021-11-11 14:59:30|1087.7|1082.7|1087.7|1082.7|1087.9|1082.9|1087.7|1082.7|15
1636642780000|2021-11-11 14:59:40|1087.8|1082.8|1087.8|1082.8|1087.9|1082.9|1087.7|1082.7|9
1636642790000|2021-11-11 14:59:50|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|11
1636642800000|2021-11-11 15:00:00|1087.8|1082.8|1087.9|1082.9|1088.1|1083.1|1087.7|1082.7|16
1636642810000|2021-11-11 15:00:10|1088|1083|1087.5|1082.5|1088|1083|1087.5|1082.5|7
1636642820000|2021-11-11 15:00:20|1087.3|1082.3|1087.1|1082.1|1087.3|1082.3|1087.1|1082.1|18
1636642830000|2021-11-11 15:00:30|1087|1082|1086.8|1081.8|1087.2|1082.2|1086.7|1081.7|14
1636642840000|2021-11-11 15:00:40|1086.7|1081.7|1086.7|1081.7|1086.8|1081.8|1086.7|1081.7|11
1636642850000|2021-11-11 15:00:50|1086.8|1081.8|1087.1|1082.1|1087.1|1082.1|1086.8|1081.8|8
1636642860000|2021-11-11 15:01:00|1087.2|1082.2|1087.8|1082.8|1087.8|1082.8|1087.1|1082.1|11
1636642870000|2021-11-11 15:01:10|1087.9|1082.9|1088|1083|1088.1|1083.1|1087.8|1082.8|7
1636642880000|2021-11-11 15:01:20|1088.3|1083.3|1088.7|1083.7|1088.8|1083.8|1088.2|1083.2|7
1636642890000|2021-11-11 15:01:30|1089.1|1084.1|1090.1|1085.1|1090.1|1085.1|1089.1|1084.1|12
1636642910000|2021-11-11 15:01:50|1090.2|1085.2|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|3
1636642920000|2021-11-11 15:02:00|1090|1085|1089.9|1084.9|1090|1085|1089.7|1084.7|5
1636642930000|2021-11-11 15:02:10|1090|1085|1090.1|1085.1|1090.2|1085.2|1089.9|1084.9|5
1636642940000|2021-11-11 15:02:20|1090|1085|1090.6|1085.6|1090.6|1085.6|1090|1085|6
1636642950000|2021-11-11 15:02:30|1090.5|1085.5|1090.6|1085.6|1090.7|1085.7|1090.5|1085.5|8
1636642960000|2021-11-11 15:02:40|1090.7|1085.7|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|19
1636642970000|2021-11-11 15:02:50|1091|1086|1091|1086|1091.1|1086.1|1090.9|1085.9|5
1636642980000|2021-11-11 15:03:00|1090.9|1085.9|1091.2|1086.2|1091.2|1086.2|1090.9|1085.9|8
1636642990000|2021-11-11 15:03:10|1091.1|1086.1|1091|1086|1091.2|1086.2|1090.9|1085.9|9
1636643000000|2021-11-11 15:03:20|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|8
1636643010000|2021-11-11 15:03:30|1091.1|1086.1|1091.3|1086.3|1091.4|1086.4|1091.1|1086.1|5
1636643020000|2021-11-11 15:03:40|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.2|1086.2|6
1636643030000|2021-11-11 15:03:50|1091.2|1086.2|1091.8|1086.8|1091.8|1086.8|1091.2|1086.2|8
1636643040000|2021-11-11 15:04:00|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.5|1087.5|8
1636643050000|2021-11-11 15:04:10|1092.8|1087.8|1091.7|1086.7|1092.8|1087.8|1091.7|1086.7|10
1636643060000|2021-11-11 15:04:20|1091.6|1086.6|1092|1087|1092|1087|1091.5|1086.5|7
1636643070000|2021-11-11 15:04:30|1091.9|1086.9|1091.7|1086.7|1092|1087|1091.7|1086.7|9
1636643080000|2021-11-11 15:04:40|1091.8|1086.8|1091.9|1086.9|1092.1|1087.1|1091.8|1086.8|16
1636643090000|2021-11-11 15:04:50|1092|1087|1092.5|1087.5|1092.5|1087.5|1092|1087|7
1636643100000|2021-11-11 15:05:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636643110000|2021-11-11 15:05:10|1092.8|1087.8|1092.3|1087.3|1092.8|1087.8|1092.2|1087.2|6
1636643120000|2021-11-11 15:05:20|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|10
1636643130000|2021-11-11 15:05:30|1092.4|1087.4|1091.6|1086.6|1092.4|1087.4|1091.6|1086.6|18
1636643140000|2021-11-11 15:05:40|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|4
1636643150000|2021-11-11 15:05:50|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636643160000|2021-11-11 15:06:00|1091.9|1086.9|1092.5|1087.5|1092.5|1087.5|1091.9|1086.9|6
1636643170000|2021-11-11 15:06:10|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.5|1087.5|10
1636643180000|2021-11-11 15:06:20|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636643190000|2021-11-11 15:06:30|1092.5|1087.5|1092.9|1087.9|1092.9|1087.9|1092.4|1087.4|6
1636643200000|2021-11-11 15:06:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1636643210000|2021-11-11 15:06:50|1093.1|1088.1|1093|1088|1093.1|1088.1|1092.9|1087.9|6
1636643220000|2021-11-11 15:07:00|1092.9|1087.9|1093.7|1088.7|1093.7|1088.7|1092.9|1087.9|6
1636643230000|2021-11-11 15:07:10|1093.5|1088.5|1093.2|1088.2|1093.5|1088.5|1093.2|1088.2|10
1636643240000|2021-11-11 15:07:20|1093.1|1088.1|1093|1088|1093.1|1088.1|1092.9|1087.9|7
1636643250000|2021-11-11 15:07:30|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|8
1636643260000|2021-11-11 15:07:40|1092.4|1087.4|1092.7|1087.7|1092.8|1087.8|1092.4|1087.4|4
1636643270000|2021-11-11 15:07:50|1092.8|1087.8|1092.7|1087.7|1092.9|1087.9|1092.5|1087.5|7
1636643280000|2021-11-11 15:08:00|1092.6|1087.6|1092.6|1087.6|1093|1088|1092.5|1087.5|14
1636643290000|2021-11-11 15:08:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|5
1636643300000|2021-11-11 15:08:20|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1636643310000|2021-11-11 15:08:30|1092.7|1087.7|1092.5|1087.5|1092.7|1087.7|1092.4|1087.4|6
1636643320000|2021-11-11 15:08:40|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|5
1636643340000|2021-11-11 15:09:00|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.3|1087.3|4
1636643350000|2021-11-11 15:09:10|1092.5|1087.5|1093.1|1088.1|1093.1|1088.1|1092.5|1087.5|7
1636643360000|2021-11-11 15:09:20|1093|1088|1093.2|1088.2|1093.2|1088.2|1093|1088|7
1636643370000|2021-11-11 15:09:30|1093.1|1088.1|1093|1088|1093.1|1088.1|1093|1088|6
1636643380000|2021-11-11 15:09:40|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|3
1636643390000|2021-11-11 15:09:50|1093|1088|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|12
1636643400000|2021-11-11 15:10:00|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.1|1088.1|5
1636643410000|2021-11-11 15:10:10|1093.3|1088.3|1093.1|1088.1|1093.3|1088.3|1093|1088|7
1636643420000|2021-11-11 15:10:20|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|4
1636643430000|2021-11-11 15:10:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636643440000|2021-11-11 15:10:40|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|5
1636643450000|2021-11-11 15:10:50|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.1|1088.1|10
1636643460000|2021-11-11 15:11:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|6
1636643470000|2021-11-11 15:11:10|1093.2|1088.2|1093|1088|1093.2|1088.2|1093|1088|9
1636643490000|2021-11-11 15:11:30|1092.8|1087.8|1093|1088|1093|1088|1092.8|1087.8|3
1636643500000|2021-11-11 15:11:40|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|7
1636643510000|2021-11-11 15:11:50|1093|1088|1092.8|1087.8|1093|1088|1092.8|1087.8|7
1636643520000|2021-11-11 15:12:00|1092.9|1087.9|1093|1088|1093|1088|1092.8|1087.8|6
1636643530000|2021-11-11 15:12:10|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|9
1636643540000|2021-11-11 15:12:20|1093|1088|1093|1088|1093.1|1088.1|1092.9|1087.9|19
1636643550000|2021-11-11 15:12:30|1092.9|1087.9|1092.8|1087.8|1093.1|1088.1|1092.8|1087.8|6
1636643560000|2021-11-11 15:12:40|1092.6|1087.6|1092.3|1087.3|1092.6|1087.6|1092.1|1087.1|7
1636643570000|2021-11-11 15:12:50|1092.5|1087.5|1092.9|1087.9|1092.9|1087.9|1092.5|1087.5|7
1636643580000|2021-11-11 15:13:00|1093|1088|1093.1|1088.1|1093.2|1088.2|1093|1088|7
1636643590000|2021-11-11 15:13:10|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|8
1636643600000|2021-11-11 15:13:20|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636643610000|2021-11-11 15:13:30|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|7
1636643620000|2021-11-11 15:13:40|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636643630000|2021-11-11 15:13:50|1093.2|1088.2|1093.1|1088.1|1093.4|1088.4|1093.1|1088.1|15
1636643640000|2021-11-11 15:14:00|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093|1088|8
1636643650000|2021-11-11 15:14:10|1093|1088|1092.4|1087.4|1093.1|1088.1|1092.4|1087.4|4
1636643660000|2021-11-11 15:14:20|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.4|1087.4|7
1636643670000|2021-11-11 15:14:30|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|2
1636643680000|2021-11-11 15:14:40|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|6
1636643690000|2021-11-11 15:14:50|1092.6|1087.6|1092.4|1087.4|1092.7|1087.7|1092.4|1087.4|7
1636643700000|2021-11-11 15:15:00|1092.1|1087.1|1091.6|1086.6|1092.1|1087.1|1091.6|1086.6|8
1636643710000|2021-11-11 15:15:10|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|14
1636643720000|2021-11-11 15:15:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|5
1636643730000|2021-11-11 15:15:30|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|11
1636643740000|2021-11-11 15:15:40|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.5|1086.5|10
1636643750000|2021-11-11 15:15:50|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|4
1636643770000|2021-11-11 15:16:10|1091.5|1086.5|1091.8|1086.8|1091.9|1086.9|1091.5|1086.5|4
1636643780000|2021-11-11 15:16:20|1091.6|1086.6|1090.9|1085.9|1091.6|1086.6|1090.9|1085.9|4
1636643790000|2021-11-11 15:16:30|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636643800000|2021-11-11 15:16:40|1090.4|1085.4|1090.9|1085.9|1090.9|1085.9|1090.4|1085.4|3
1636643810000|2021-11-11 15:16:50|1091|1086|1090.6|1085.6|1091|1086|1090.6|1085.6|12
1636643820000|2021-11-11 15:17:00|1090.5|1085.5|1090.3|1085.3|1090.7|1085.7|1090.3|1085.3|9
1636643830000|2021-11-11 15:17:10|1090.4|1085.4|1089.9|1084.9|1090.5|1085.5|1089.8|1084.8|12
1636643840000|2021-11-11 15:17:20|1090|1085|1090|1085|1090|1085|1089.9|1084.9|3
1636643850000|2021-11-11 15:17:30|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636643870000|2021-11-11 15:17:50|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636643880000|2021-11-11 15:18:00|1090|1085|1090.4|1085.4|1090.4|1085.4|1090|1085|4
1636643890000|2021-11-11 15:18:10|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|5
1636643900000|2021-11-11 15:18:20|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|3
1636643910000|2021-11-11 15:18:30|1090.6|1085.6|1091|1086|1091.1|1086.1|1090.6|1085.6|12
1636643920000|2021-11-11 15:18:40|1090.8|1085.8|1090.4|1085.4|1090.9|1085.9|1090.3|1085.3|11
1636643930000|2021-11-11 15:18:50|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|13
1636643940000|2021-11-11 15:19:00|1090.6|1085.6|1090.8|1085.8|1090.8|1085.8|1090.6|1085.6|11
1636643950000|2021-11-11 15:19:10|1090.7|1085.7|1090.7|1085.7|1090.9|1085.9|1090.6|1085.6|10
1636643960000|2021-11-11 15:19:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636643980000|2021-11-11 15:19:40|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636643990000|2021-11-11 15:19:50|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636644000000|2021-11-11 15:20:00|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636644010000|2021-11-11 15:20:10|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636644020000|2021-11-11 15:20:20|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636644050000|2021-11-11 15:20:50|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636644060000|2021-11-11 15:21:00|1089.4|1084.4|1089.6|1084.6|1089.6|1084.6|1089.3|1084.3|4
1636644070000|2021-11-11 15:21:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636644080000|2021-11-11 15:21:20|1089.3|1084.3|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|4
1636644090000|2021-11-11 15:21:30|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636644100000|2021-11-11 15:21:40|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|5
1636644110000|2021-11-11 15:21:50|1089.6|1084.6|1089.5|1084.5|1089.7|1084.7|1089.5|1084.5|9
1636644120000|2021-11-11 15:22:00|1089.6|1084.6|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|6
1636644130000|2021-11-11 15:22:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636644140000|2021-11-11 15:22:20|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|14
1636644150000|2021-11-11 15:22:30|1089.3|1084.3|1089.7|1084.7|1089.7|1084.7|1089.2|1084.2|9
1636644160000|2021-11-11 15:22:40|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|3
1636644170000|2021-11-11 15:22:50|1089.5|1084.5|1089.8|1084.8|1089.8|1084.8|1089.5|1084.5|3
1636644180000|2021-11-11 15:23:00|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|4
1636644190000|2021-11-11 15:23:10|1089.9|1084.9|1090.3|1085.3|1090.3|1085.3|1089.9|1084.9|8
1636644200000|2021-11-11 15:23:20|1090.2|1085.2|1090|1085|1090.3|1085.3|1089.9|1084.9|6
1636644210000|2021-11-11 15:23:30|1089.9|1084.9|1089.9|1084.9|1090|1085|1089.8|1084.8|5
1636644220000|2021-11-11 15:23:40|1089.8|1084.8|1089.3|1084.3|1089.9|1084.9|1089.3|1084.3|4
1636644230000|2021-11-11 15:23:50|1089.2|1084.2|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|2
1636644240000|2021-11-11 15:24:00|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|2
1636644250000|2021-11-11 15:24:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|7
1636644260000|2021-11-11 15:24:20|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636644270000|2021-11-11 15:24:30|1089.3|1084.3|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|3
1636644280000|2021-11-11 15:24:40|1089.4|1084.4|1089.1|1084.1|1089.4|1084.4|1089.1|1084.1|4
1636644290000|2021-11-11 15:24:50|1088.6|1083.6|1088.2|1083.2|1088.6|1083.6|1088.2|1083.2|3
1636644300000|2021-11-11 15:25:00|1088.1|1083.1|1088.4|1083.4|1088.4|1083.4|1088.1|1083.1|8
1636644310000|2021-11-11 15:25:10|1088.3|1083.3|1088.5|1083.5|1088.5|1083.5|1088.3|1083.3|5
1636644320000|2021-11-11 15:25:20|1088.4|1083.4|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|6
1636644330000|2021-11-11 15:25:30|1088.8|1083.8|1089|1084|1089|1084|1088.8|1083.8|8
1636644340000|2021-11-11 15:25:40|1089.1|1084.1|1089.3|1084.3|1089.3|1084.3|1089|1084|10
1636644350000|2021-11-11 15:25:50|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|8
1636644360000|2021-11-11 15:26:00|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|2
1636644370000|2021-11-11 15:26:10|1089.4|1084.4|1089|1084|1089.4|1084.4|1089|1084|2
1636644380000|2021-11-11 15:26:20|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636644390000|2021-11-11 15:26:30|1089.3|1084.3|1089.6|1084.6|1089.6|1084.6|1089.3|1084.3|8
1636644410000|2021-11-11 15:26:50|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636644420000|2021-11-11 15:27:00|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636644430000|2021-11-11 15:27:10|1089.7|1084.7|1089.9|1084.9|1089.9|1084.9|1089.7|1084.7|3
1636644460000|2021-11-11 15:27:40|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|6
1636644470000|2021-11-11 15:27:50|1090|1085|1089.6|1084.6|1090|1085|1089.6|1084.6|2
1636644480000|2021-11-11 15:28:00|1089.7|1084.7|1089.3|1084.3|1089.7|1084.7|1089.3|1084.3|8
1636644490000|2021-11-11 15:28:10|1089.5|1084.5|1089.8|1084.8|1089.8|1084.8|1089.5|1084.5|6
1636644500000|2021-11-11 15:28:20|1089.7|1084.7|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|3
1636644510000|2021-11-11 15:28:30|1089.6|1084.6|1089.5|1084.5|1089.7|1084.7|1089.5|1084.5|10
1636644520000|2021-11-11 15:28:40|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|7
1636644540000|2021-11-11 15:29:00|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|3
1636644570000|2021-11-11 15:29:30|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|3
1636644580000|2021-11-11 15:29:40|1089.7|1084.7|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|3
1636644590000|2021-11-11 15:29:50|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636644600000|2021-11-11 15:30:00|1089.7|1084.7|1090|1085|1090|1085|1089.7|1084.7|8
1636644610000|2021-11-11 15:30:10|1090.1|1085.1|1089.6|1084.6|1090.1|1085.1|1089.6|1084.6|4
1636644620000|2021-11-11 15:30:20|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636644630000|2021-11-11 15:30:30|1089.5|1084.5|1089.6|1084.6|1089.7|1084.7|1089.5|1084.5|10
1636644640000|2021-11-11 15:30:40|1089.7|1084.7|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|4
1636644650000|2021-11-11 15:30:50|1089.5|1084.5|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|7
1636644660000|2021-11-11 15:31:00|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|11
1636644670000|2021-11-11 15:31:10|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|2
1636644680000|2021-11-11 15:31:20|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|4
1636644690000|2021-11-11 15:31:30|1089.5|1084.5|1089|1084|1089.5|1084.5|1089|1084|5
1636644710000|2021-11-11 15:31:50|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089|1084|3
1636644720000|2021-11-11 15:32:00|1089|1084|1089.3|1084.3|1089.3|1084.3|1089|1084|5
1636644730000|2021-11-11 15:32:10|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089.1|1084.1|7
1636644740000|2021-11-11 15:32:20|1088.9|1083.9|1089.1|1084.1|1089.1|1084.1|1088.8|1083.8|11
1636644770000|2021-11-11 15:32:50|1089.2|1084.2|1089.3|1084.3|1089.4|1084.4|1089.2|1084.2|7
1636644780000|2021-11-11 15:33:00|1089.2|1084.2|1089.3|1084.3|1089.7|1084.7|1089.2|1084.2|8
1636644790000|2021-11-11 15:33:10|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|3
1636644800000|2021-11-11 15:33:20|1089|1084|1089.1|1084.1|1089.2|1084.2|1089|1084|6
1636644810000|2021-11-11 15:33:30|1089.2|1084.2|1089|1084|1089.2|1084.2|1089|1084|11
1636644820000|2021-11-11 15:33:40|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089|1084|3
1636644830000|2021-11-11 15:33:50|1089|1084|1089.3|1084.3|1089.3|1084.3|1089|1084|6
1636644840000|2021-11-11 15:34:00|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636644860000|2021-11-11 15:34:20|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636644870000|2021-11-11 15:34:30|1089.3|1084.3|1089.1|1084.1|1089.3|1084.3|1089|1084|6
1636644880000|2021-11-11 15:34:40|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636644920000|2021-11-11 15:35:20|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636644930000|2021-11-11 15:35:30|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636644940000|2021-11-11 15:35:40|1089.2|1084.2|1089.6|1084.6|1089.7|1084.7|1089.2|1084.2|5
1636644950000|2021-11-11 15:35:50|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636644960000|2021-11-11 15:36:00|1089.8|1084.8|1090.1|1085.1|1090.1|1085.1|1089.7|1084.7|6
1636644970000|2021-11-11 15:36:10|1090.2|1085.2|1090.3|1085.3|1090.5|1085.5|1090.1|1085.1|18
1636644980000|2021-11-11 15:36:20|1090.4|1085.4|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|5
1636644990000|2021-11-11 15:36:30|1089.6|1084.6|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|4
1636645000000|2021-11-11 15:36:40|1089.4|1084.4|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|3
1636645010000|2021-11-11 15:36:50|1089.5|1084.5|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|5
1636645020000|2021-11-11 15:37:00|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.1|1084.1|6
1636645030000|2021-11-11 15:37:10|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636645040000|2021-11-11 15:37:20|1089.6|1084.6|1089.9|1084.9|1089.9|1084.9|1089.6|1084.6|4
1636645050000|2021-11-11 15:37:30|1090|1085|1090|1085|1090|1085|1090|1085|1
1636645060000|2021-11-11 15:37:40|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636645070000|2021-11-11 15:37:50|1090|1085|1090|1085|1090|1085|1089.9|1084.9|3
1636645090000|2021-11-11 15:38:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636645120000|2021-11-11 15:38:40|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|2
1636645130000|2021-11-11 15:38:50|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|2
1636645140000|2021-11-11 15:39:00|1090|1085|1090.2|1085.2|1090.2|1085.2|1090|1085|5
1636645150000|2021-11-11 15:39:10|1090|1085|1090|1085|1090|1085|1089.9|1084.9|3
1636645160000|2021-11-11 15:39:20|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636645170000|2021-11-11 15:39:30|1089.8|1084.8|1089.6|1084.6|1089.8|1084.8|1089.6|1084.6|3
1636645190000|2021-11-11 15:39:50|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|2
1636645200000|2021-11-11 15:40:00|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|4
1636645210000|2021-11-11 15:40:10|1089.7|1084.7|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|3
1636645230000|2021-11-11 15:40:30|1089.6|1084.6|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|3
1636645240000|2021-11-11 15:40:40|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636645280000|2021-11-11 15:41:20|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636645320000|2021-11-11 15:42:00|1089.7|1084.7|1090|1085|1090|1085|1089.6|1084.6|4
1636645330000|2021-11-11 15:42:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|3
1636645350000|2021-11-11 15:42:30|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636645360000|2021-11-11 15:42:40|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636645370000|2021-11-11 15:42:50|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636645380000|2021-11-11 15:43:00|1090.2|1085.2|1089.9|1084.9|1090.2|1085.2|1089.9|1084.9|8
1636645390000|2021-11-11 15:43:10|1090|1085|1090.1|1085.1|1090.2|1085.2|1089.9|1084.9|5
1636645400000|2021-11-11 15:43:20|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1089.9|1084.9|7
1636645410000|2021-11-11 15:43:30|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636645420000|2021-11-11 15:43:40|1090|1085|1090.2|1085.2|1090.2|1085.2|1090|1085|2
1636645430000|2021-11-11 15:43:50|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|3
1636645440000|2021-11-11 15:44:00|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|4
1636645460000|2021-11-11 15:44:20|1090|1085|1090|1085|1090|1085|1090|1085|1
1636645470000|2021-11-11 15:44:30|1089.9|1084.9|1089.7|1084.7|1089.9|1084.9|1089.6|1084.6|6
1636645500000|2021-11-11 15:45:00|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636645510000|2021-11-11 15:45:10|1089.7|1084.7|1089.9|1084.9|1089.9|1084.9|1089.7|1084.7|3
1636645520000|2021-11-11 15:45:20|1090|1085|1090|1085|1090|1085|1090|1085|1
1636645530000|2021-11-11 15:45:30|1090.1|1085.1|1090.2|1085.2|1090.4|1085.4|1090.1|1085.1|4
1636645540000|2021-11-11 15:45:40|1090.3|1085.3|1090.6|1085.6|1090.6|1085.6|1090.3|1085.3|4
1636645550000|2021-11-11 15:45:50|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636645560000|2021-11-11 15:46:00|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|8
1636645570000|2021-11-11 15:46:10|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636645580000|2021-11-11 15:46:20|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|2
1636645620000|2021-11-11 15:47:00|1090|1085|1090|1085|1090|1085|1089.9|1084.9|3
1636645630000|2021-11-11 15:47:10|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|4
1636645640000|2021-11-11 15:47:20|1090.1|1085.1|1089.9|1084.9|1090.1|1085.1|1089.9|1084.9|5
1636645650000|2021-11-11 15:47:30|1090|1085|1090|1085|1090|1085|1089.9|1084.9|13
1636645660000|2021-11-11 15:47:40|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636645670000|2021-11-11 15:47:50|1090|1085|1090|1085|1090|1085|1090|1085|1
1636645680000|2021-11-11 15:48:00|1089.9|1084.9|1090.1|1085.1|1090.1|1085.1|1089.9|1084.9|7
1636645690000|2021-11-11 15:48:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636645700000|2021-11-11 15:48:20|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1636645710000|2021-11-11 15:48:30|1090.5|1085.5|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|3
1636645720000|2021-11-11 15:48:40|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|9
1636645730000|2021-11-11 15:48:50|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636645740000|2021-11-11 15:49:00|1090.6|1085.6|1090.2|1085.2|1090.6|1085.6|1090.2|1085.2|4
1636645750000|2021-11-11 15:49:10|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|3
1636645760000|2021-11-11 15:49:20|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636645780000|2021-11-11 15:49:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636645790000|2021-11-11 15:49:50|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|4
1636645800000|2021-11-11 15:50:00|1090|1085|1090|1085|1090|1085|1089.9|1084.9|7
1636645820000|2021-11-11 15:50:20|1089.9|1084.9|1089.9|1084.9|1090|1085|1089.9|1084.9|9
1636645830000|2021-11-11 15:50:30|1090|1085|1089.8|1084.8|1090|1085|1089.8|1084.8|5
1636645840000|2021-11-11 15:50:40|1089.9|1084.9|1090|1085|1090.1|1085.1|1089.9|1084.9|3
1636645850000|2021-11-11 15:50:50|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636645860000|2021-11-11 15:51:00|1090.3|1085.3|1090.4|1085.4|1090.6|1085.6|1090.3|1085.3|6
1636645870000|2021-11-11 15:51:10|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636645880000|2021-11-11 15:51:20|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636645890000|2021-11-11 15:51:30|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636645920000|2021-11-11 15:52:00|1090.1|1085.1|1090.3|1085.3|1090.6|1085.6|1090.1|1085.1|12
1636645950000|2021-11-11 15:52:30|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636645960000|2021-11-11 15:52:40|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636645970000|2021-11-11 15:52:50|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|15
1636645980000|2021-11-11 15:53:00|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|12
1636645990000|2021-11-11 15:53:10|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|16
1636646000000|2021-11-11 15:53:20|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|6
1636646010000|2021-11-11 15:53:30|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|5
1636646030000|2021-11-11 15:53:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|3
1636646040000|2021-11-11 15:54:00|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.2|1085.2|4
1636646050000|2021-11-11 15:54:10|1090.6|1085.6|1090.3|1085.3|1090.6|1085.6|1090.2|1085.2|11
1636646060000|2021-11-11 15:54:20|1090.2|1085.2|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|5
1636646070000|2021-11-11 15:54:30|1090.3|1085.3|1090.1|1085.1|1090.3|1085.3|1090.1|1085.1|3
1636646080000|2021-11-11 15:54:40|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636646100000|2021-11-11 15:55:00|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|6
1636646110000|2021-11-11 15:55:10|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.4|1085.4|7
1636646120000|2021-11-11 15:55:20|1090.4|1085.4|1090.6|1085.6|1090.6|1085.6|1090.4|1085.4|7
1636646130000|2021-11-11 15:55:30|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|3
1636646150000|2021-11-11 15:55:50|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636646160000|2021-11-11 15:56:00|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636646170000|2021-11-11 15:56:10|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|3
1636646190000|2021-11-11 15:56:30|1090.3|1085.3|1090|1085|1090.3|1085.3|1090|1085|6
1636646200000|2021-11-11 15:56:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|7
1636646220000|2021-11-11 15:57:00|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1636646230000|2021-11-11 15:57:10|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|5
1636646240000|2021-11-11 15:57:20|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.4|1085.4|4
1636646270000|2021-11-11 15:57:50|1090.5|1085.5|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|5
1636646280000|2021-11-11 15:58:00|1090.6|1085.6|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|6
1636646290000|2021-11-11 15:58:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.3|1085.3|14
1636646300000|2021-11-11 15:58:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|3
1636646310000|2021-11-11 15:58:30|1090.6|1085.6|1090.4|1085.4|1090.7|1085.7|1090.4|1085.4|9
1636646320000|2021-11-11 15:58:40|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|9
1636646340000|2021-11-11 15:59:00|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636646350000|2021-11-11 15:59:10|1090.6|1085.6|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|3
1636646360000|2021-11-11 15:59:20|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1636646370000|2021-11-11 15:59:30|1090.2|1085.2|1090.1|1085.1|1090.3|1085.3|1090|1085|6
1636646380000|2021-11-11 15:59:40|1090|1085|1090|1085|1090.4|1085.4|1090|1085|16
1636646390000|2021-11-11 15:59:50|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636646400000|2021-11-11 16:00:00|1089.7|1084.7|1089.9|1084.9|1089.9|1084.9|1089.7|1084.7|3
1636646410000|2021-11-11 16:00:10|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|2
1636646420000|2021-11-11 16:00:20|1090|1085|1090.2|1085.2|1090.3|1085.3|1089.9|1084.9|12
1636646430000|2021-11-11 16:00:30|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|19
1636646490000|2021-11-11 16:01:30|1090.4|1085.4|1090.6|1085.6|1090.6|1085.6|1090.4|1085.4|3
1636646500000|2021-11-11 16:01:40|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.4|1085.4|13
1636646510000|2021-11-11 16:01:50|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1636646520000|2021-11-11 16:02:00|1090.4|1085.4|1089.9|1084.9|1090.5|1085.5|1089.9|1084.9|6
1636646530000|2021-11-11 16:02:10|1090|1085|1090|1085|1090|1085|1089.9|1084.9|7
1636646540000|2021-11-11 16:02:20|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636646550000|2021-11-11 16:02:30|1090|1085|1090|1085|1090.1|1085.1|1089.9|1084.9|6
1636646560000|2021-11-11 16:02:40|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|2
1636646570000|2021-11-11 16:02:50|1089.8|1084.8|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|2
1636646580000|2021-11-11 16:03:00|1089.8|1084.8|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|4
1636646590000|2021-11-11 16:03:10|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636646600000|2021-11-11 16:03:20|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|4
1636646610000|2021-11-11 16:03:30|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636646620000|2021-11-11 16:03:40|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|8
1636646630000|2021-11-11 16:03:50|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636646640000|2021-11-11 16:04:00|1090|1085|1090|1085|1090|1085|1089.9|1084.9|3
1636646650000|2021-11-11 16:04:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|3
1636646660000|2021-11-11 16:04:20|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|10
1636646670000|2021-11-11 16:04:30|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|6
1636646680000|2021-11-11 16:04:40|1090.2|1085.2|1090|1085|1090.2|1085.2|1090|1085|11
1636646690000|2021-11-11 16:04:50|1090.1|1085.1|1090.2|1085.2|1090.3|1085.3|1090.1|1085.1|4
1636646700000|2021-11-11 16:05:00|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.2|1085.2|11
1636646710000|2021-11-11 16:05:10|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1636646720000|2021-11-11 16:05:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636646730000|2021-11-11 16:05:30|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|4
1636646740000|2021-11-11 16:05:40|1090.4|1085.4|1090|1085|1090.4|1085.4|1090|1085|6
1636646750000|2021-11-11 16:05:50|1090.1|1085.1|1090.2|1085.2|1090.3|1085.3|1090.1|1085.1|4
1636646760000|2021-11-11 16:06:00|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1636646770000|2021-11-11 16:06:10|1090.3|1085.3|1090|1085|1090.3|1085.3|1090|1085|8
1636646780000|2021-11-11 16:06:20|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|5
1636646800000|2021-11-11 16:06:40|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636646810000|2021-11-11 16:06:50|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|8
1636646820000|2021-11-11 16:07:00|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.1|1085.1|5
1636646830000|2021-11-11 16:07:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636646840000|2021-11-11 16:07:20|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1636646850000|2021-11-11 16:07:30|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|8
1636646860000|2021-11-11 16:07:40|1090.2|1085.2|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|7
1636646870000|2021-11-11 16:07:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|9
1636646880000|2021-11-11 16:08:00|1090.2|1085.2|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|7
1636646890000|2021-11-11 16:08:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636646900000|2021-11-11 16:08:20|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636646910000|2021-11-11 16:08:30|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636646940000|2021-11-11 16:09:00|1089.9|1084.9|1090|1085|1090.1|1085.1|1089.9|1084.9|4
1636646950000|2021-11-11 16:09:10|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636646960000|2021-11-11 16:09:20|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|3
1636646970000|2021-11-11 16:09:30|1090|1085|1090.2|1085.2|1090.2|1085.2|1090|1085|5
1636647000000|2021-11-11 16:10:00|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636647010000|2021-11-11 16:10:10|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1636647020000|2021-11-11 16:10:20|1090|1085|1090|1085|1090.2|1085.2|1090|1085|8
1636647030000|2021-11-11 16:10:30|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|5
1636647040000|2021-11-11 16:10:40|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|2
1636647050000|2021-11-11 16:10:50|1090|1085|1090.1|1085.1|1090.2|1085.2|1090|1085|4
1636647060000|2021-11-11 16:11:00|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|3
1636647070000|2021-11-11 16:11:10|1090.5|1085.5|1090.2|1085.2|1090.5|1085.5|1090.2|1085.2|2
1636647080000|2021-11-11 16:11:20|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636647090000|2021-11-11 16:11:30|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1636647100000|2021-11-11 16:11:40|1090.4|1085.4|1090.3|1085.3|1090.6|1085.6|1090.3|1085.3|12
1636647110000|2021-11-11 16:11:50|1090.4|1085.4|1090.5|1085.5|1090.6|1085.6|1090.4|1085.4|4
1636647120000|2021-11-11 16:12:00|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1636647160000|2021-11-11 16:12:40|1090.9|1085.9|1091.1|1086.1|1091.1|1086.1|1090.9|1085.9|3
1636647180000|2021-11-11 16:13:00|1091.2|1086.2|1091|1086|1091.2|1086.2|1091|1086|3
1636647190000|2021-11-11 16:13:10|1090.9|1085.9|1090.7|1085.7|1090.9|1085.9|1090.7|1085.7|4
1636647200000|2021-11-11 16:13:20|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.5|1085.5|5
1636647210000|2021-11-11 16:13:30|1090.8|1085.8|1091|1086|1091|1086|1090.8|1085.8|2
1636647220000|2021-11-11 16:13:40|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636647230000|2021-11-11 16:13:50|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|4
1636647240000|2021-11-11 16:14:00|1091.4|1086.4|1091.4|1086.4|1091.6|1086.6|1091.4|1086.4|5
1636647250000|2021-11-11 16:14:10|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636647260000|2021-11-11 16:14:20|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636647280000|2021-11-11 16:14:40|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|2
1636647290000|2021-11-11 16:14:50|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|4
1636647300000|2021-11-11 16:15:00|1091.6|1086.6|1091.2|1086.2|1091.6|1086.6|1091.1|1086.1|4
1636647310000|2021-11-11 16:15:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636647320000|2021-11-11 16:15:20|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636647340000|2021-11-11 16:15:40|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636647350000|2021-11-11 16:15:50|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636647360000|2021-11-11 16:16:00|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636647370000|2021-11-11 16:16:10|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|4
1636647380000|2021-11-11 16:16:20|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|3
1636647390000|2021-11-11 16:16:30|1092|1087|1092|1087|1092|1087|1091.9|1086.9|3
1636647400000|2021-11-11 16:16:40|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636647410000|2021-11-11 16:16:50|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|5
1636647420000|2021-11-11 16:17:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|4
1636647430000|2021-11-11 16:17:10|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1636647440000|2021-11-11 16:17:20|1092|1087|1092|1087|1092.1|1087.1|1092|1087|3
1636647450000|2021-11-11 16:17:30|1092.1|1087.1|1092|1087|1092.1|1087.1|1091.8|1086.8|10
1636647470000|2021-11-11 16:17:50|1092.1|1087.1|1092.3|1087.3|1092.3|1087.3|1092.1|1087.1|2
1636647480000|2021-11-11 16:18:00|1092.2|1087.2|1092|1087|1092.2|1087.2|1092|1087|3
1636647490000|2021-11-11 16:18:10|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636647500000|2021-11-11 16:18:20|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|3
1636647510000|2021-11-11 16:18:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636647520000|2021-11-11 16:18:40|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636647530000|2021-11-11 16:18:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636647540000|2021-11-11 16:19:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1636647560000|2021-11-11 16:19:20|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1636647570000|2021-11-11 16:19:30|1092|1087|1091.8|1086.8|1092|1087|1091.7|1086.7|5
1636647580000|2021-11-11 16:19:40|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|8
1636647590000|2021-11-11 16:19:50|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|7
1636647600000|2021-11-11 16:20:00|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|2
1636647610000|2021-11-11 16:20:10|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636647640000|2021-11-11 16:20:40|1091.9|1086.9|1092.1|1087.1|1092.1|1087.1|1091.8|1086.8|5
1636647650000|2021-11-11 16:20:50|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|7
1636647660000|2021-11-11 16:21:00|1092|1087|1092.4|1087.4|1092.4|1087.4|1092|1087|3
1636647670000|2021-11-11 16:21:10|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|3
1636647680000|2021-11-11 16:21:20|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|3
1636647690000|2021-11-11 16:21:30|1092.5|1087.5|1092.6|1087.6|1092.7|1087.7|1092.5|1087.5|6
1636647700000|2021-11-11 16:21:40|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|5
1636647720000|2021-11-11 16:22:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1636647730000|2021-11-11 16:22:10|1093|1088|1093.1|1088.1|1093.3|1088.3|1092.9|1087.9|7
1636647740000|2021-11-11 16:22:20|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093|1088|5
1636647750000|2021-11-11 16:22:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636647760000|2021-11-11 16:22:40|1093.1|1088.1|1093|1088|1093.2|1088.2|1093|1088|6
1636647770000|2021-11-11 16:22:50|1093.5|1088.5|1094.1|1089.1|1094.1|1089.1|1093.5|1088.5|2
1636647780000|2021-11-11 16:23:00|1094|1089|1094.2|1089.2|1094.2|1089.2|1094|1089|13
1636647790000|2021-11-11 16:23:10|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.3|1089.3|4
1636647800000|2021-11-11 16:23:20|1094.2|1089.2|1094.4|1089.4|1094.4|1089.4|1094.2|1089.2|3
1636647810000|2021-11-11 16:23:30|1094.5|1089.5|1094.8|1089.8|1094.8|1089.8|1094.5|1089.5|4
1636647820000|2021-11-11 16:23:40|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1636647830000|2021-11-11 16:23:50|1094.7|1089.7|1095|1090|1095|1090|1094.6|1089.6|5
1636647840000|2021-11-11 16:24:00|1094.8|1089.8|1094|1089|1094.8|1089.8|1093.9|1088.9|5
1636647850000|2021-11-11 16:24:10|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636647860000|2021-11-11 16:24:20|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|8
1636647870000|2021-11-11 16:24:30|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636647880000|2021-11-11 16:24:40|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1636647900000|2021-11-11 16:25:00|1094.4|1089.4|1094.3|1089.3|1094.6|1089.6|1094.2|1089.2|14
1636647910000|2021-11-11 16:25:10|1094.2|1089.2|1094.4|1089.4|1094.4|1089.4|1094.2|1089.2|5
1636647920000|2021-11-11 16:25:20|1094.3|1089.3|1094.2|1089.2|1094.4|1089.4|1094.2|1089.2|4
1636647930000|2021-11-11 16:25:30|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|2
1636647940000|2021-11-11 16:25:40|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1636647950000|2021-11-11 16:25:50|1094.4|1089.4|1094.6|1089.6|1094.6|1089.6|1094.4|1089.4|3
1636647960000|2021-11-11 16:26:00|1094.5|1089.5|1094.3|1089.3|1094.5|1089.5|1094.3|1089.3|3
1636648000000|2021-11-11 16:26:40|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1636648020000|2021-11-11 16:27:00|1094.2|1089.2|1094.5|1089.5|1094.5|1089.5|1094.2|1089.2|5
1636648040000|2021-11-11 16:27:20|1094.4|1089.4|1094.2|1089.2|1094.4|1089.4|1094.2|1089.2|3
1636648070000|2021-11-11 16:27:50|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|2
1636648080000|2021-11-11 16:28:00|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|2
1636648090000|2021-11-11 16:28:10|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1636648100000|2021-11-11 16:28:20|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|11
1636648110000|2021-11-11 16:28:30|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|4
1636648120000|2021-11-11 16:28:40|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|5
1636648130000|2021-11-11 16:28:50|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|14
1636648140000|2021-11-11 16:29:00|1094.2|1089.2|1094.2|1089.2|1094.3|1089.3|1094.1|1089.1|5
1636648150000|2021-11-11 16:29:10|1094|1089|1094.2|1089.2|1094.2|1089.2|1094|1089|3
1636648160000|2021-11-11 16:29:20|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|4
1636648170000|2021-11-11 16:29:30|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|2
1636648180000|2021-11-11 16:29:40|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|5
1636648190000|2021-11-11 16:29:50|1093.9|1088.9|1094.1|1089.1|1094.1|1089.1|1093.9|1088.9|5
1636648200000|2021-11-11 16:30:00|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|6
1636648210000|2021-11-11 16:30:10|1094|1089|1093.8|1088.8|1094|1089|1093.8|1088.8|2
1636648240000|2021-11-11 16:30:40|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636648250000|2021-11-11 16:30:50|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|9
1636648260000|2021-11-11 16:31:00|1092.7|1087.7|1093|1088|1093|1088|1092.4|1087.4|5
1636648270000|2021-11-11 16:31:10|1093.1|1088.1|1093.4|1088.4|1093.5|1088.5|1093.1|1088.1|8
1636648280000|2021-11-11 16:31:20|1093.5|1088.5|1093.2|1088.2|1093.6|1088.6|1093.2|1088.2|7
1636648290000|2021-11-11 16:31:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636648300000|2021-11-11 16:31:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1636648310000|2021-11-11 16:31:50|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|4
1636648320000|2021-11-11 16:32:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|5
1636648340000|2021-11-11 16:32:20|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636648350000|2021-11-11 16:32:30|1092.5|1087.5|1092.2|1087.2|1092.5|1087.5|1092.2|1087.2|4
1636648360000|2021-11-11 16:32:40|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|3
1636648380000|2021-11-11 16:33:00|1092.2|1087.2|1092.5|1087.5|1092.5|1087.5|1092.2|1087.2|5
1636648390000|2021-11-11 16:33:10|1092.4|1087.4|1092.1|1087.1|1092.4|1087.4|1092.1|1087.1|3
1636648400000|2021-11-11 16:33:20|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|11
1636648410000|2021-11-11 16:33:30|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|11
1636648420000|2021-11-11 16:33:40|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|11
1636648430000|2021-11-11 16:33:50|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636648440000|2021-11-11 16:34:00|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1636648450000|2021-11-11 16:34:10|1092|1087|1091.8|1086.8|1092|1087|1091.8|1086.8|5
1636648460000|2021-11-11 16:34:20|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.8|1086.8|5
1636648470000|2021-11-11 16:34:30|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|2
1636648480000|2021-11-11 16:34:40|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636648490000|2021-11-11 16:34:50|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636648500000|2021-11-11 16:35:00|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636648510000|2021-11-11 16:35:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636648520000|2021-11-11 16:35:20|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|4
1636648530000|2021-11-11 16:35:30|1092.4|1087.4|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|8
1636648540000|2021-11-11 16:35:40|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|11
1636648550000|2021-11-11 16:35:50|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636648560000|2021-11-11 16:36:00|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1636648570000|2021-11-11 16:36:10|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636648580000|2021-11-11 16:36:20|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636648590000|2021-11-11 16:36:30|1092.7|1087.7|1092.4|1087.4|1092.7|1087.7|1092.4|1087.4|4
1636648600000|2021-11-11 16:36:40|1092.2|1087.2|1092.5|1087.5|1092.5|1087.5|1092.2|1087.2|3
1636648610000|2021-11-11 16:36:50|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636648640000|2021-11-11 16:37:20|1092.7|1087.7|1093|1088|1093|1088|1092.7|1087.7|4
1636648650000|2021-11-11 16:37:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636648660000|2021-11-11 16:37:40|1093.4|1088.4|1093.2|1088.2|1093.4|1088.4|1093.1|1088.1|4
1636648680000|2021-11-11 16:38:00|1092.7|1087.7|1092.5|1087.5|1092.7|1087.7|1092.5|1087.5|3
1636648690000|2021-11-11 16:38:10|1092.6|1087.6|1092.3|1087.3|1092.6|1087.6|1092.3|1087.3|10
1636648700000|2021-11-11 16:38:20|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636648710000|2021-11-11 16:38:30|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|5
1636648720000|2021-11-11 16:38:40|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636648730000|2021-11-11 16:38:50|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|4
1636648740000|2021-11-11 16:39:00|1092.3|1087.3|1092.2|1087.2|1092.4|1087.4|1092.2|1087.2|6
1636648770000|2021-11-11 16:39:30|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636648800000|2021-11-11 16:40:00|1092.5|1087.5|1092.8|1087.8|1092.8|1087.8|1092.5|1087.5|2
1636648810000|2021-11-11 16:40:10|1092.9|1087.9|1093|1088|1093|1088|1092.8|1087.8|6
1636648820000|2021-11-11 16:40:20|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|5
1636648840000|2021-11-11 16:40:40|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1636648850000|2021-11-11 16:40:50|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1636648860000|2021-11-11 16:41:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|4
1636648870000|2021-11-11 16:41:10|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|4
1636648890000|2021-11-11 16:41:30|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.7|1087.7|5
1636648900000|2021-11-11 16:41:40|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.6|1087.6|9
1636648910000|2021-11-11 16:41:50|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|4
1636648920000|2021-11-11 16:42:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|3
1636648930000|2021-11-11 16:42:10|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1636648940000|2021-11-11 16:42:20|1093.2|1088.2|1093.3|1088.3|1093.4|1088.4|1093.2|1088.2|4
1636648950000|2021-11-11 16:42:30|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636648990000|2021-11-11 16:43:10|1093.5|1088.5|1093.6|1088.6|1093.7|1088.7|1093.5|1088.5|4
1636649030000|2021-11-11 16:43:50|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636649040000|2021-11-11 16:44:00|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636649080000|2021-11-11 16:44:40|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636649120000|2021-11-11 16:45:20|1094|1089|1094|1089|1094|1089|1094|1089|1
1636649130000|2021-11-11 16:45:30|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636649140000|2021-11-11 16:45:40|1094|1089|1094|1089|1094.1|1089.1|1094|1089|3
1636649170000|2021-11-11 16:46:10|1094.1|1089.1|1094|1089|1094.1|1089.1|1094|1089|2
1636649180000|2021-11-11 16:46:20|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094|1089|3
1636649190000|2021-11-11 16:46:30|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|2
1636649200000|2021-11-11 16:46:40|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636649240000|2021-11-11 16:47:20|1094|1089|1094|1089|1094|1089|1094|1089|1
1636649250000|2021-11-11 16:47:30|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636649260000|2021-11-11 16:47:40|1094|1089|1093.8|1088.8|1094|1089|1093.8|1088.8|3
1636649270000|2021-11-11 16:47:50|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636649280000|2021-11-11 16:48:00|1094|1089|1094|1089|1094|1089|1093.9|1088.9|3
1636649290000|2021-11-11 16:48:10|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|6
1636649300000|2021-11-11 16:48:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|7
1636649310000|2021-11-11 16:48:30|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636649320000|2021-11-11 16:48:40|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|6
1636649330000|2021-11-11 16:48:50|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|6
1636649340000|2021-11-11 16:49:00|1093.9|1088.9|1093.8|1088.8|1094|1089|1093.8|1088.8|10
1636649350000|2021-11-11 16:49:10|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|2
1636649360000|2021-11-11 16:49:20|1093.7|1088.7|1093.9|1088.9|1093.9|1088.9|1093.7|1088.7|3
1636649380000|2021-11-11 16:49:40|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|2
1636649390000|2021-11-11 16:49:50|1093.9|1088.9|1094.2|1089.2|1094.2|1089.2|1093.9|1088.9|6
1636649400000|2021-11-11 16:50:00|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|5
1636649410000|2021-11-11 16:50:10|1094.2|1089.2|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|9
1636649420000|2021-11-11 16:50:20|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|6
1636649430000|2021-11-11 16:50:30|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|6
1636649440000|2021-11-11 16:50:40|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|3
1636649450000|2021-11-11 16:50:50|1094|1089|1094|1089|1094|1089|1094|1089|1
1636649470000|2021-11-11 16:51:10|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636649490000|2021-11-11 16:51:30|1093.9|1088.9|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|3
1636649500000|2021-11-11 16:51:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636649510000|2021-11-11 16:51:50|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636649520000|2021-11-11 16:52:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636649530000|2021-11-11 16:52:10|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636649540000|2021-11-11 16:52:20|1093.8|1088.8|1093.9|1088.9|1094|1089|1093.8|1088.8|5
1636649550000|2021-11-11 16:52:30|1093.8|1088.8|1093.4|1088.4|1093.8|1088.8|1093.4|1088.4|5
1636649560000|2021-11-11 16:52:40|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|4
1636649570000|2021-11-11 16:52:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|5
1636649600000|2021-11-11 16:53:20|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636649620000|2021-11-11 16:53:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636649660000|2021-11-11 16:54:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636649670000|2021-11-11 16:54:30|1093.5|1088.5|1093.3|1088.3|1093.5|1088.5|1093.3|1088.3|2
1636649680000|2021-11-11 16:54:40|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636649700000|2021-11-11 16:55:00|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1636649710000|2021-11-11 16:55:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|3
1636649720000|2021-11-11 16:55:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|5
1636649740000|2021-11-11 16:55:40|1093.6|1088.6|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|3
1636649750000|2021-11-11 16:55:50|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1636649780000|2021-11-11 16:56:20|1093.8|1088.8|1093.6|1088.6|1093.8|1088.8|1093.6|1088.6|2
1636649800000|2021-11-11 16:56:40|1093.3|1088.3|1093.5|1088.5|1093.6|1088.6|1093.3|1088.3|7
1636649810000|2021-11-11 16:56:50|1093.4|1088.4|1093.5|1088.5|1093.6|1088.6|1093.4|1088.4|8
1636649820000|2021-11-11 16:57:00|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.5|1088.5|4
1636649850000|2021-11-11 16:57:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|3
1636649890000|2021-11-11 16:58:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636649960000|2021-11-11 16:59:20|1093.4|1088.4|1093.2|1088.2|1093.4|1088.4|1093.2|1088.2|3
1636649970000|2021-11-11 16:59:30|1093.1|1088.1|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|3
1636649980000|2021-11-11 16:59:40|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636649990000|2021-11-11 16:59:50|1092.9|1087.9|1092.9|1087.9|1093.1|1088.1|1092.9|1087.9|6
1636650000000|2021-11-11 17:00:00|1093|1088|1093.3|1088.3|1093.3|1088.3|1092.9|1087.9|10
1636650010000|2021-11-11 17:00:10|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|3
1636650020000|2021-11-11 17:00:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636650030000|2021-11-11 17:00:30|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636650050000|2021-11-11 17:00:50|1093.5|1088.5|1093.6|1088.6|1093.7|1088.7|1093.5|1088.5|4
1636650060000|2021-11-11 17:01:00|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|4
1636650070000|2021-11-11 17:01:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636650080000|2021-11-11 17:01:20|1093.6|1088.6|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|5
1636650090000|2021-11-11 17:01:30|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|4
1636650110000|2021-11-11 17:01:50|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|3
1636650130000|2021-11-11 17:02:10|1093.8|1088.8|1093.5|1088.5|1093.8|1088.8|1093.5|1088.5|8
1636650140000|2021-11-11 17:02:20|1093.6|1088.6|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|3
1636650150000|2021-11-11 17:02:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|5
1636650160000|2021-11-11 17:02:40|1093.6|1088.6|1093.9|1088.9|1093.9|1088.9|1093.6|1088.6|4
1636650180000|2021-11-11 17:03:00|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|8
1636650190000|2021-11-11 17:03:10|1094|1089|1093.8|1088.8|1094|1089|1093.7|1088.7|6
1636650200000|2021-11-11 17:03:20|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|5
1636650210000|2021-11-11 17:03:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|5
1636650220000|2021-11-11 17:03:40|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1636650230000|2021-11-11 17:03:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|5
1636650240000|2021-11-11 17:04:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636650250000|2021-11-11 17:04:10|1094|1089|1094|1089|1094|1089|1093.9|1088.9|3
1636650270000|2021-11-11 17:04:30|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636650280000|2021-11-11 17:04:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|7
1636650290000|2021-11-11 17:04:50|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636650300000|2021-11-11 17:05:00|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|4
1636650310000|2021-11-11 17:05:10|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636650320000|2021-11-11 17:05:20|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636650340000|2021-11-11 17:05:40|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|5
1636650370000|2021-11-11 17:06:10|1094.1|1089.1|1093.9|1088.9|1094.1|1089.1|1093.9|1088.9|2
1636650380000|2021-11-11 17:06:20|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636650390000|2021-11-11 17:06:30|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636650400000|2021-11-11 17:06:40|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636650410000|2021-11-11 17:06:50|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636650420000|2021-11-11 17:07:00|1094.1|1089.1|1094|1089|1094.2|1089.2|1094|1089|6
1636650430000|2021-11-11 17:07:10|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|5
1636650460000|2021-11-11 17:07:40|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636650470000|2021-11-11 17:07:50|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|3
1636650490000|2021-11-11 17:08:10|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636650500000|2021-11-11 17:08:20|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636650510000|2021-11-11 17:08:30|1094|1089|1094|1089|1094|1089|1094|1089|1
1636650520000|2021-11-11 17:08:40|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636650530000|2021-11-11 17:08:50|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|5
1636650540000|2021-11-11 17:09:00|1094|1089|1094.2|1089.2|1094.2|1089.2|1093.9|1088.9|5
1636650560000|2021-11-11 17:09:20|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.1|1089.1|6
1636650570000|2021-11-11 17:09:30|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636650590000|2021-11-11 17:09:50|1094|1089|1094|1089|1094|1089|1093.9|1088.9|7
1636650600000|2021-11-11 17:10:00|1093.9|1088.9|1093.5|1088.5|1094|1089|1093.5|1088.5|13
1636650610000|2021-11-11 17:10:10|1093.4|1088.4|1093.3|1088.3|1093.5|1088.5|1093.3|1088.3|6
1636650620000|2021-11-11 17:10:20|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|2
1636650630000|2021-11-11 17:10:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636650640000|2021-11-11 17:10:40|1093.4|1088.4|1093.6|1088.6|1093.6|1088.6|1093.3|1088.3|11
1636650650000|2021-11-11 17:10:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636650670000|2021-11-11 17:11:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636650680000|2021-11-11 17:11:20|1093.5|1088.5|1093.7|1088.7|1093.7|1088.7|1093.4|1088.4|10
1636650690000|2021-11-11 17:11:30|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1636650710000|2021-11-11 17:11:50|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|6
1636650720000|2021-11-11 17:12:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|11
1636650730000|2021-11-11 17:12:10|1093.6|1088.6|1093.9|1088.9|1094|1089|1093.6|1088.6|6
1636650740000|2021-11-11 17:12:20|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|12
1636650750000|2021-11-11 17:12:30|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1636650780000|2021-11-11 17:13:00|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|4
1636650790000|2021-11-11 17:13:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636650800000|2021-11-11 17:13:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636650810000|2021-11-11 17:13:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636650840000|2021-11-11 17:14:00|1093.9|1088.9|1094|1089|1094|1089|1093.8|1088.8|8
1636650850000|2021-11-11 17:14:10|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636650860000|2021-11-11 17:14:20|1094.1|1089.1|1094.2|1089.2|1094.3|1089.3|1094.1|1089.1|4
1636650870000|2021-11-11 17:14:30|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|7
1636650880000|2021-11-11 17:14:40|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|6
1636650890000|2021-11-11 17:14:50|1094.2|1089.2|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|13
1636650900000|2021-11-11 17:15:00|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094|1089|7
1636650910000|2021-11-11 17:15:10|1094|1089|1094|1089|1094.1|1089.1|1094|1089|3
1636650930000|2021-11-11 17:15:30|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636650940000|2021-11-11 17:15:40|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094|1089|7
1636650950000|2021-11-11 17:15:50|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|10
1636650960000|2021-11-11 17:16:00|1094|1089|1094|1089|1094|1089|1093.9|1088.9|3
1636650970000|2021-11-11 17:16:10|1093.9|1088.9|1094.1|1089.1|1094.2|1089.2|1093.9|1088.9|5
1636650990000|2021-11-11 17:16:30|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|4
1636651000000|2021-11-11 17:16:40|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636651010000|2021-11-11 17:16:50|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|12
1636651020000|2021-11-11 17:17:00|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|6
1636651030000|2021-11-11 17:17:10|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|11
1636651040000|2021-11-11 17:17:20|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|6
1636651080000|2021-11-11 17:18:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636651110000|2021-11-11 17:18:30|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636651120000|2021-11-11 17:18:40|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|23
1636651130000|2021-11-11 17:18:50|1093.6|1088.6|1093.2|1088.2|1093.6|1088.6|1093.2|1088.2|12
1636651140000|2021-11-11 17:19:00|1093|1088|1092.9|1087.9|1093|1088|1092.8|1087.8|10
1636651150000|2021-11-11 17:19:10|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1636651160000|2021-11-11 17:19:20|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636651170000|2021-11-11 17:19:30|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636651190000|2021-11-11 17:19:50|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|6
1636651200000|2021-11-11 17:20:00|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636651210000|2021-11-11 17:20:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636651230000|2021-11-11 17:20:30|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|9
1636651240000|2021-11-11 17:20:40|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|6
1636651250000|2021-11-11 17:20:50|1093.4|1088.4|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|2
1636651270000|2021-11-11 17:21:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636651290000|2021-11-11 17:21:30|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636651320000|2021-11-11 17:22:00|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|10
1636651330000|2021-11-11 17:22:10|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|4
1636651340000|2021-11-11 17:22:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|17
1636651350000|2021-11-11 17:22:30|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|8
1636651360000|2021-11-11 17:22:40|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|8
1636651370000|2021-11-11 17:22:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|13
1636651380000|2021-11-11 17:23:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636651400000|2021-11-11 17:23:20|1093.9|1088.9|1093.8|1088.8|1094|1089|1093.8|1088.8|10
1636651410000|2021-11-11 17:23:30|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636651420000|2021-11-11 17:23:40|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636651430000|2021-11-11 17:23:50|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636651440000|2021-11-11 17:24:00|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094|1089|3
1636651450000|2021-11-11 17:24:10|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636651470000|2021-11-11 17:24:30|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|9
1636651500000|2021-11-11 17:25:00|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|4
1636651510000|2021-11-11 17:25:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636651530000|2021-11-11 17:25:30|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636651540000|2021-11-11 17:25:40|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636651550000|2021-11-11 17:25:50|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1636651560000|2021-11-11 17:26:00|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636651570000|2021-11-11 17:26:10|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636651620000|2021-11-11 17:27:00|1094|1089|1094|1089|1094|1089|1093.9|1088.9|3
1636651630000|2021-11-11 17:27:10|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636651650000|2021-11-11 17:27:30|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636651660000|2021-11-11 17:27:40|1094|1089|1094|1089|1094.1|1089.1|1094|1089|5
1636651670000|2021-11-11 17:27:50|1094.1|1089.1|1094|1089|1094.1|1089.1|1094|1089|10
1636651680000|2021-11-11 17:28:00|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094|1089|7
1636651690000|2021-11-11 17:28:10|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636651700000|2021-11-11 17:28:20|1094|1089|1094|1089|1094|1089|1094|1089|1
1636651710000|2021-11-11 17:28:30|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094|1089|15
1636651720000|2021-11-11 17:28:40|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|3
1636651730000|2021-11-11 17:28:50|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636651740000|2021-11-11 17:29:00|1094.2|1089.2|1094.3|1089.3|1094.4|1089.4|1094.2|1089.2|8
1636651750000|2021-11-11 17:29:10|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|3
1636651760000|2021-11-11 17:29:20|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|2
1636651770000|2021-11-11 17:29:30|1094.3|1089.3|1094.5|1089.5|1094.5|1089.5|1094.1|1089.1|5
1636651780000|2021-11-11 17:29:40|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|3
1636651790000|2021-11-11 17:29:50|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|10
1636651800000|2021-11-11 17:30:00|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|3
1636651810000|2021-11-11 17:30:10|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|7
1636651820000|2021-11-11 17:30:20|1095|1090|1095|1090|1095|1090|1094.9|1089.9|13
1636651830000|2021-11-11 17:30:30|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095|1090|3
1636651840000|2021-11-11 17:30:40|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|2
1636651860000|2021-11-11 17:31:00|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1636651890000|2021-11-11 17:31:30|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1636651900000|2021-11-11 17:31:40|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636651930000|2021-11-11 17:32:10|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636651980000|2021-11-11 17:33:00|1095.2|1090.2|1094.9|1089.9|1095.3|1090.3|1094.9|1089.9|11
1636651990000|2021-11-11 17:33:10|1095|1090|1095.3|1090.3|1095.3|1090.3|1095|1090|4
1636652000000|2021-11-11 17:33:20|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636652030000|2021-11-11 17:33:50|1095.3|1090.3|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|3
1636652040000|2021-11-11 17:34:00|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.3|1090.3|10
1636652060000|2021-11-11 17:34:20|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|2
1636652070000|2021-11-11 17:34:30|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636652080000|2021-11-11 17:34:40|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1636652090000|2021-11-11 17:34:50|1095.6|1090.6|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|3
1636652100000|2021-11-11 17:35:00|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|2
1636652120000|2021-11-11 17:35:20|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1636652130000|2021-11-11 17:35:30|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|2
1636652140000|2021-11-11 17:35:40|1095.8|1090.8|1096|1091|1096|1091|1095.8|1090.8|3
1636652150000|2021-11-11 17:35:50|1095.9|1090.9|1096|1091|1096|1091|1095.9|1090.9|2
1636652170000|2021-11-11 17:36:10|1095.9|1090.9|1095.9|1090.9|1096|1091|1095.9|1090.9|3
1636652180000|2021-11-11 17:36:20|1096|1091|1096|1091|1096|1091|1096|1091|1
1636652190000|2021-11-11 17:36:30|1095.9|1090.9|1096|1091|1096|1091|1095.9|1090.9|2
1636652200000|2021-11-11 17:36:40|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1636652220000|2021-11-11 17:37:00|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1636652230000|2021-11-11 17:37:10|1095.6|1090.6|1095.7|1090.7|1095.8|1090.8|1095.6|1090.6|6
1636652250000|2021-11-11 17:37:30|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|2
1636652280000|2021-11-11 17:38:00|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|5
1636652290000|2021-11-11 17:38:10|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636652300000|2021-11-11 17:38:20|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|12
1636652320000|2021-11-11 17:38:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1636652330000|2021-11-11 17:38:50|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1636652340000|2021-11-11 17:39:00|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1636652360000|2021-11-11 17:39:20|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636652370000|2021-11-11 17:39:30|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|4
1636652380000|2021-11-11 17:39:40|1095.5|1090.5|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|5
1636652390000|2021-11-11 17:39:50|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|2
1636652400000|2021-11-11 17:40:00|1095.4|1090.4|1095.3|1090.3|1095.5|1090.5|1095.3|1090.3|4
1636652410000|2021-11-11 17:40:10|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636652430000|2021-11-11 17:40:30|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|17
1636652440000|2021-11-11 17:40:40|1095.2|1090.2|1095.3|1090.3|1095.4|1090.4|1095.2|1090.2|4
1636652450000|2021-11-11 17:40:50|1095.4|1090.4|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|2
1636652460000|2021-11-11 17:41:00|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.3|1090.3|3
1636652470000|2021-11-11 17:41:10|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|6
1636652520000|2021-11-11 17:42:00|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|5
1636652540000|2021-11-11 17:42:20|1095|1090|1095|1090|1095.1|1090.1|1094.9|1089.9|7
1636652560000|2021-11-11 17:42:40|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636652570000|2021-11-11 17:42:50|1095|1090|1095|1090|1095|1090|1094.9|1089.9|5
1636652580000|2021-11-11 17:43:00|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|6
1636652600000|2021-11-11 17:43:20|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|3
1636652630000|2021-11-11 17:43:50|1094.8|1089.8|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|8
1636652640000|2021-11-11 17:44:00|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1636652650000|2021-11-11 17:44:10|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1636652660000|2021-11-11 17:44:20|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|6
1636652670000|2021-11-11 17:44:30|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|2
1636652680000|2021-11-11 17:44:40|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|5
1636652700000|2021-11-11 17:45:00|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|4
1636652710000|2021-11-11 17:45:10|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|3
1636652720000|2021-11-11 17:45:20|1094.4|1089.4|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|3
1636652730000|2021-11-11 17:45:30|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|3
1636652740000|2021-11-11 17:45:40|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|4
1636652770000|2021-11-11 17:46:10|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636652780000|2021-11-11 17:46:20|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1636652790000|2021-11-11 17:46:30|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|9
1636652800000|2021-11-11 17:46:40|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1636652820000|2021-11-11 17:47:00|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|5
1636652830000|2021-11-11 17:47:10|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|4
1636652860000|2021-11-11 17:47:40|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636652900000|2021-11-11 17:48:20|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|9
1636652910000|2021-11-11 17:48:30|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|7
1636652920000|2021-11-11 17:48:40|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|8
1636652940000|2021-11-11 17:49:00|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|5
1636652950000|2021-11-11 17:49:10|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636652980000|2021-11-11 17:49:40|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|4
1636653000000|2021-11-11 17:50:00|1094.4|1089.4|1094.2|1089.2|1094.5|1089.5|1094.2|1089.2|5
1636653010000|2021-11-11 17:50:10|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1636653020000|2021-11-11 17:50:20|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1636653030000|2021-11-11 17:50:30|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|3
1636653040000|2021-11-11 17:50:40|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636653050000|2021-11-11 17:50:50|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|11
1636653060000|2021-11-11 17:51:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.5|1089.5|4
1636653070000|2021-11-11 17:51:10|1094.7|1089.7|1095|1090|1095|1090|1094.6|1089.6|6
1636653080000|2021-11-11 17:51:20|1094.9|1089.9|1094.8|1089.8|1095|1090|1094.8|1089.8|10
1636653110000|2021-11-11 17:51:50|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1636653130000|2021-11-11 17:52:10|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636653150000|2021-11-11 17:52:30|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1636653160000|2021-11-11 17:52:40|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|3
1636653170000|2021-11-11 17:52:50|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636653180000|2021-11-11 17:53:00|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|3
1636653190000|2021-11-11 17:53:10|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1636653210000|2021-11-11 17:53:30|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636653220000|2021-11-11 17:53:40|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|3
1636653230000|2021-11-11 17:53:50|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636653240000|2021-11-11 17:54:00|1094.7|1089.7|1094.9|1089.9|1094.9|1089.9|1094.6|1089.6|5
1636653260000|2021-11-11 17:54:20|1095|1090|1095.2|1090.2|1095.2|1090.2|1095|1090|3
1636653270000|2021-11-11 17:54:30|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1636653290000|2021-11-11 17:54:50|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636653320000|2021-11-11 17:55:20|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|2
1636653330000|2021-11-11 17:55:30|1095.2|1090.2|1095.4|1090.4|1095.4|1090.4|1095.1|1090.1|5
1636653340000|2021-11-11 17:55:40|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636653370000|2021-11-11 17:56:10|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|6
1636653380000|2021-11-11 17:56:20|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.6|1090.6|11
1636653390000|2021-11-11 17:56:30|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|2
1636653400000|2021-11-11 17:56:40|1095.8|1090.8|1095.3|1090.3|1095.8|1090.8|1095.3|1090.3|9
1636653410000|2021-11-11 17:56:50|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636653420000|2021-11-11 17:57:00|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|2
1636653430000|2021-11-11 17:57:10|1095.1|1090.1|1094.9|1089.9|1095.1|1090.1|1094.9|1089.9|2
1636653440000|2021-11-11 17:57:20|1095|1090|1094.9|1089.9|1095|1090|1094.9|1089.9|6
1636653450000|2021-11-11 17:57:30|1095|1090|1095.3|1090.3|1095.3|1090.3|1095|1090|5
1636653460000|2021-11-11 17:57:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1636653480000|2021-11-11 17:58:00|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636653510000|2021-11-11 17:58:30|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636653520000|2021-11-11 17:58:40|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|3
1636653530000|2021-11-11 17:58:50|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1636653540000|2021-11-11 17:59:00|1095.6|1090.6|1095.8|1090.8|1095.8|1090.8|1095.6|1090.6|5
1636653560000|2021-11-11 17:59:20|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|2
1636653570000|2021-11-11 17:59:30|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1636653580000|2021-11-11 17:59:40|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|2
1636653590000|2021-11-11 17:59:50|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|3
1636653600000|2021-11-11 18:00:00|1095.7|1090.7|1095.4|1090.4|1095.7|1090.7|1095.4|1090.4|8
1636653610000|2021-11-11 18:00:10|1095.5|1090.5|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|10
1636653620000|2021-11-11 18:00:20|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|5
1636653630000|2021-11-11 18:00:30|1095.6|1090.6|1095.8|1090.8|1095.9|1090.9|1095.6|1090.6|7
1636653640000|2021-11-11 18:00:40|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1636653650000|2021-11-11 18:00:50|1096|1091|1096.1|1091.1|1096.1|1091.1|1096|1091|2
1636653660000|2021-11-11 18:01:00|1096|1091|1096.1|1091.1|1096.1|1091.1|1096|1091|4
1636653670000|2021-11-11 18:01:10|1096.2|1091.2|1096.1|1091.1|1096.2|1091.2|1096|1091|11
1636653680000|2021-11-11 18:01:20|1096|1091|1096|1091|1096|1091|1096|1091|1
1636653690000|2021-11-11 18:01:30|1095.9|1090.9|1096.1|1091.1|1096.1|1091.1|1095.9|1090.9|15
1636653700000|2021-11-11 18:01:40|1096|1091|1096.1|1091.1|1096.1|1091.1|1096|1091|2
1636653710000|2021-11-11 18:01:50|1096.2|1091.2|1096.1|1091.1|1096.2|1091.2|1096.1|1091.1|2
1636653720000|2021-11-11 18:02:00|1096|1091|1095.8|1090.8|1096|1091|1095.8|1090.8|6
1636653730000|2021-11-11 18:02:10|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1636653740000|2021-11-11 18:02:20|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1636653750000|2021-11-11 18:02:30|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1636653760000|2021-11-11 18:02:40|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|2
1636653770000|2021-11-11 18:02:50|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|2
1636653780000|2021-11-11 18:03:00|1095.4|1090.4|1095.8|1090.8|1095.8|1090.8|1095.2|1090.2|7
1636653790000|2021-11-11 18:03:10|1095.7|1090.7|1095|1090|1095.7|1090.7|1094.9|1089.9|9
1636653800000|2021-11-11 18:03:20|1094.9|1089.9|1094.7|1089.7|1094.9|1089.9|1094.7|1089.7|5
1636653810000|2021-11-11 18:03:30|1094.6|1089.6|1094.4|1089.4|1094.7|1089.7|1094.4|1089.4|6
1636653820000|2021-11-11 18:03:40|1094.3|1089.3|1093.6|1088.6|1094.3|1089.3|1093.6|1088.6|9
1636653830000|2021-11-11 18:03:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|5
1636653840000|2021-11-11 18:04:00|1093.2|1088.2|1093.4|1088.4|1093.6|1088.6|1093.2|1088.2|8
1636653850000|2021-11-11 18:04:10|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093|1088|6
1636653860000|2021-11-11 18:04:20|1093|1088|1092.7|1087.7|1093|1088|1092.5|1087.5|13
1636653870000|2021-11-11 18:04:30|1092.5|1087.5|1093.1|1088.1|1093.1|1088.1|1092.5|1087.5|8
1636653880000|2021-11-11 18:04:40|1093|1088|1092.6|1087.6|1093|1088|1092.5|1087.5|12
1636653890000|2021-11-11 18:04:50|1092.8|1087.8|1093.3|1088.3|1093.3|1088.3|1092.8|1087.8|10
1636653900000|2021-11-11 18:05:00|1093.2|1088.2|1093|1088|1093.2|1088.2|1093|1088|3
1636653910000|2021-11-11 18:05:10|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.9|1087.9|5
1636653920000|2021-11-11 18:05:20|1092.8|1087.8|1092.4|1087.4|1092.8|1087.8|1092.4|1087.4|4
1636653930000|2021-11-11 18:05:30|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636653970000|2021-11-11 18:06:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636653980000|2021-11-11 18:06:20|1092.3|1087.3|1092.6|1087.6|1092.6|1087.6|1092.2|1087.2|6
1636653990000|2021-11-11 18:06:30|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.4|1087.4|9
1636654000000|2021-11-11 18:06:40|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|6
1636654010000|2021-11-11 18:06:50|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1636654020000|2021-11-11 18:07:00|1092.4|1087.4|1092.1|1087.1|1092.4|1087.4|1092.1|1087.1|4
1636654030000|2021-11-11 18:07:10|1092.2|1087.2|1092.2|1087.2|1092.4|1087.4|1092.2|1087.2|4
1636654040000|2021-11-11 18:07:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|3
1636654050000|2021-11-11 18:07:30|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|9
1636654060000|2021-11-11 18:07:40|1092.1|1087.1|1092.4|1087.4|1092.4|1087.4|1092.1|1087.1|3
1636654070000|2021-11-11 18:07:50|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636654080000|2021-11-11 18:08:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636654090000|2021-11-11 18:08:10|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636654100000|2021-11-11 18:08:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636654130000|2021-11-11 18:08:50|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636654140000|2021-11-11 18:09:00|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|17
1636654150000|2021-11-11 18:09:10|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|6
1636654160000|2021-11-11 18:09:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|15
1636654170000|2021-11-11 18:09:30|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092|1087|3
1636654180000|2021-11-11 18:09:40|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|4
1636654190000|2021-11-11 18:09:50|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636654200000|2021-11-11 18:10:00|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636654210000|2021-11-11 18:10:10|1092.5|1087.5|1092.8|1087.8|1092.8|1087.8|1092.5|1087.5|4
1636654220000|2021-11-11 18:10:20|1092.9|1087.9|1092.5|1087.5|1092.9|1087.9|1092.5|1087.5|4
1636654230000|2021-11-11 18:10:30|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|3
1636654240000|2021-11-11 18:10:40|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636654250000|2021-11-11 18:10:50|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|6
1636654260000|2021-11-11 18:11:00|1092.5|1087.5|1092.7|1087.7|1092.7|1087.7|1092.5|1087.5|7
1636654270000|2021-11-11 18:11:10|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|3
1636654280000|2021-11-11 18:11:20|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636654290000|2021-11-11 18:11:30|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636654300000|2021-11-11 18:11:40|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|3
1636654310000|2021-11-11 18:11:50|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1636654320000|2021-11-11 18:12:00|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|3
1636654330000|2021-11-11 18:12:10|1092.8|1087.8|1092.6|1087.6|1092.8|1087.8|1092.5|1087.5|10
1636654340000|2021-11-11 18:12:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|9
1636654350000|2021-11-11 18:12:30|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|2
1636654370000|2021-11-11 18:12:50|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.3|1087.3|5
1636654380000|2021-11-11 18:13:00|1092.4|1087.4|1092.7|1087.7|1092.7|1087.7|1092.4|1087.4|6
1636654400000|2021-11-11 18:13:20|1092.6|1087.6|1092.7|1087.7|1092.8|1087.8|1092.6|1087.6|4
1636654410000|2021-11-11 18:13:30|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|14
1636654420000|2021-11-11 18:13:40|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636654430000|2021-11-11 18:13:50|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636654440000|2021-11-11 18:14:00|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|2
1636654450000|2021-11-11 18:14:10|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|7
1636654460000|2021-11-11 18:14:20|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636654470000|2021-11-11 18:14:30|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|3
1636654480000|2021-11-11 18:14:40|1092.4|1087.4|1092.2|1087.2|1092.4|1087.4|1092.2|1087.2|3
1636654490000|2021-11-11 18:14:50|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636654500000|2021-11-11 18:15:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|3
1636654510000|2021-11-11 18:15:10|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|9
1636654520000|2021-11-11 18:15:20|1092.2|1087.2|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|7
1636654530000|2021-11-11 18:15:30|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|4
1636654550000|2021-11-11 18:15:50|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636654560000|2021-11-11 18:16:00|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|4
1636654570000|2021-11-11 18:16:10|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|12
1636654580000|2021-11-11 18:16:20|1092.8|1087.8|1092.6|1087.6|1092.8|1087.8|1092.6|1087.6|5
1636654590000|2021-11-11 18:16:30|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|4
1636654600000|2021-11-11 18:16:40|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|2
1636654610000|2021-11-11 18:16:50|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636654620000|2021-11-11 18:17:00|1093|1088|1093|1088|1093|1088|1093|1088|1
1636654650000|2021-11-11 18:17:30|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|5
1636654670000|2021-11-11 18:17:50|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636654710000|2021-11-11 18:18:30|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|3
1636654720000|2021-11-11 18:18:40|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|13
1636654730000|2021-11-11 18:18:50|1092.7|1087.7|1093|1088|1093|1088|1092.7|1087.7|6
1636654740000|2021-11-11 18:19:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|7
1636654750000|2021-11-11 18:19:10|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|4
1636654760000|2021-11-11 18:19:20|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636654770000|2021-11-11 18:19:30|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636654860000|2021-11-11 18:21:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636654880000|2021-11-11 18:21:20|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636654890000|2021-11-11 18:21:30|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1636654920000|2021-11-11 18:22:00|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1636654940000|2021-11-11 18:22:20|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1636654950000|2021-11-11 18:22:30|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|5
1636654960000|2021-11-11 18:22:40|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636654970000|2021-11-11 18:22:50|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|7
1636654980000|2021-11-11 18:23:00|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|3
1636654990000|2021-11-11 18:23:10|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|8
1636655000000|2021-11-11 18:23:20|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|17
1636655010000|2021-11-11 18:23:30|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|11
1636655020000|2021-11-11 18:23:40|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636655030000|2021-11-11 18:23:50|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|3
1636655040000|2021-11-11 18:24:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636655050000|2021-11-11 18:24:10|1092.5|1087.5|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|3
1636655070000|2021-11-11 18:24:30|1092.3|1087.3|1091.9|1086.9|1092.3|1087.3|1091.8|1086.8|15
1636655080000|2021-11-11 18:24:40|1092|1087|1091.7|1086.7|1092|1087|1091.5|1086.5|8
1636655090000|2021-11-11 18:24:50|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|5
1636655100000|2021-11-11 18:25:00|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|6
1636655110000|2021-11-11 18:25:10|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1636655130000|2021-11-11 18:25:30|1092.3|1087.3|1092|1087|1092.3|1087.3|1092|1087|12
1636655140000|2021-11-11 18:25:40|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636655150000|2021-11-11 18:25:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636655160000|2021-11-11 18:26:00|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.7|1086.7|8
1636655170000|2021-11-11 18:26:10|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|7
1636655180000|2021-11-11 18:26:20|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091.7|1086.7|3
1636655190000|2021-11-11 18:26:30|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|2
1636655200000|2021-11-11 18:26:40|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.6|1086.6|3
1636655210000|2021-11-11 18:26:50|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636655220000|2021-11-11 18:27:00|1091.7|1086.7|1091.9|1086.9|1091.9|1086.9|1091.7|1086.7|3
1636655230000|2021-11-11 18:27:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636655240000|2021-11-11 18:27:20|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636655250000|2021-11-11 18:27:30|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1636655280000|2021-11-11 18:28:00|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|7
1636655290000|2021-11-11 18:28:10|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|11
1636655300000|2021-11-11 18:28:20|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|3
1636655320000|2021-11-11 18:28:40|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|3
1636655330000|2021-11-11 18:28:50|1092.8|1087.8|1092.6|1087.6|1092.8|1087.8|1092.6|1087.6|6
1636655340000|2021-11-11 18:29:00|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|8
1636655350000|2021-11-11 18:29:10|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|3
1636655360000|2021-11-11 18:29:20|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|9
1636655370000|2021-11-11 18:29:30|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|11
1636655380000|2021-11-11 18:29:40|1093|1088|1092.6|1087.6|1093|1088|1092.6|1087.6|9
1636655390000|2021-11-11 18:29:50|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|4
1636655400000|2021-11-11 18:30:00|1092.5|1087.5|1091.6|1086.6|1092.5|1087.5|1091.6|1086.6|5
1636655410000|2021-11-11 18:30:10|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|4
1636655420000|2021-11-11 18:30:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|3
1636655430000|2021-11-11 18:30:30|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|4
1636655440000|2021-11-11 18:30:40|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.6|1086.6|3
1636655450000|2021-11-11 18:30:50|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|5
1636655460000|2021-11-11 18:31:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636655470000|2021-11-11 18:31:10|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636655480000|2021-11-11 18:31:20|1091.9|1086.9|1091.6|1086.6|1091.9|1086.9|1091.6|1086.6|3
1636655490000|2021-11-11 18:31:30|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636655510000|2021-11-11 18:31:50|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|13
1636655520000|2021-11-11 18:32:00|1091.8|1086.8|1092.3|1087.3|1092.3|1087.3|1091.7|1086.7|7
1636655530000|2021-11-11 18:32:10|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|4
1636655550000|2021-11-11 18:32:30|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636655560000|2021-11-11 18:32:40|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636655570000|2021-11-11 18:32:50|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|8
1636655580000|2021-11-11 18:33:00|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636655590000|2021-11-11 18:33:10|1092.2|1087.2|1091.9|1086.9|1092.2|1087.2|1091.9|1086.9|4
1636655600000|2021-11-11 18:33:20|1092|1087|1092|1087|1092|1087|1092|1087|1
1636655610000|2021-11-11 18:33:30|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636655620000|2021-11-11 18:33:40|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636655640000|2021-11-11 18:34:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|7
1636655650000|2021-11-11 18:34:10|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|20
1636655660000|2021-11-11 18:34:20|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1636655670000|2021-11-11 18:34:30|1092|1087|1092|1087|1092|1087|1091.9|1086.9|3
1636655680000|2021-11-11 18:34:40|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|7
1636655710000|2021-11-11 18:35:10|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|5
1636655730000|2021-11-11 18:35:30|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|4
1636655750000|2021-11-11 18:35:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636655760000|2021-11-11 18:36:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636655770000|2021-11-11 18:36:10|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|4
1636655780000|2021-11-11 18:36:20|1092.3|1087.3|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|3
1636655800000|2021-11-11 18:36:40|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636655820000|2021-11-11 18:37:00|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636655830000|2021-11-11 18:37:10|1092.9|1087.9|1093|1088|1093|1088|1092.8|1087.8|4
1636655840000|2021-11-11 18:37:20|1093.1|1088.1|1093|1088|1093.2|1088.2|1092.9|1087.9|5
1636655850000|2021-11-11 18:37:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636655870000|2021-11-11 18:37:50|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|3
1636655880000|2021-11-11 18:38:00|1093.1|1088.1|1093.4|1088.4|1093.4|1088.4|1093.1|1088.1|10
1636655890000|2021-11-11 18:38:10|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636655900000|2021-11-11 18:38:20|1093.2|1088.2|1093|1088|1093.2|1088.2|1093|1088|6
1636655930000|2021-11-11 18:38:50|1093.1|1088.1|1093.5|1088.5|1093.5|1088.5|1093.1|1088.1|13
1636655940000|2021-11-11 18:39:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636655990000|2021-11-11 18:39:50|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636656000000|2021-11-11 18:40:00|1093.1|1088.1|1093|1088|1093.2|1088.2|1092.9|1087.9|5
1636656030000|2021-11-11 18:40:30|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636656040000|2021-11-11 18:40:40|1093|1088|1093|1088|1093|1088|1092.9|1087.9|5
1636656060000|2021-11-11 18:41:00|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636656080000|2021-11-11 18:41:20|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636656120000|2021-11-11 18:42:00|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636656130000|2021-11-11 18:42:10|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1636656190000|2021-11-11 18:43:10|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1636656200000|2021-11-11 18:43:20|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1636656210000|2021-11-11 18:43:30|1093|1088|1093|1088|1093|1088|1092.9|1087.9|5
1636656220000|2021-11-11 18:43:40|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|6
1636656230000|2021-11-11 18:43:50|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|7
1636656240000|2021-11-11 18:44:00|1093|1088|1093|1088|1093|1088|1093|1088|1
1636656260000|2021-11-11 18:44:20|1093.1|1088.1|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|2
1636656270000|2021-11-11 18:44:30|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636656320000|2021-11-11 18:45:20|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|6
1636656340000|2021-11-11 18:45:40|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|6
1636656350000|2021-11-11 18:45:50|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|3
1636656360000|2021-11-11 18:46:00|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1636656410000|2021-11-11 18:46:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636656420000|2021-11-11 18:47:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636656440000|2021-11-11 18:47:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636656450000|2021-11-11 18:47:30|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|4
1636656460000|2021-11-11 18:47:40|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|6
1636656550000|2021-11-11 18:49:10|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636656560000|2021-11-11 18:49:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|3
1636656590000|2021-11-11 18:49:50|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|7
1636656620000|2021-11-11 18:50:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636656660000|2021-11-11 18:51:00|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636656680000|2021-11-11 18:51:20|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|5
1636656690000|2021-11-11 18:51:30|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|4
1636656700000|2021-11-11 18:51:40|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|4
1636656720000|2021-11-11 18:52:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|5
1636656740000|2021-11-11 18:52:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636656760000|2021-11-11 18:52:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636656800000|2021-11-11 18:53:20|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636656820000|2021-11-11 18:53:40|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636656860000|2021-11-11 18:54:20|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636656890000|2021-11-11 18:54:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636656900000|2021-11-11 18:55:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636656910000|2021-11-11 18:55:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636656990000|2021-11-11 18:56:30|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|18
1636657000000|2021-11-11 18:56:40|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|18
1636657010000|2021-11-11 18:56:50|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|4
1636657020000|2021-11-11 18:57:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636657040000|2021-11-11 18:57:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636657080000|2021-11-11 18:58:00|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|21
1636657090000|2021-11-11 18:58:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636657120000|2021-11-11 18:58:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|7
1636657130000|2021-11-11 18:58:50|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|11
1636657140000|2021-11-11 18:59:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|13
1636657150000|2021-11-11 18:59:10|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636657160000|2021-11-11 18:59:20|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|6
1636657170000|2021-11-11 18:59:30|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|26
1636657180000|2021-11-11 18:59:40|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|6
1636657200000|2021-11-11 19:00:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636657220000|2021-11-11 19:00:20|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636657230000|2021-11-11 19:00:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636657240000|2021-11-11 19:00:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|9
1636657250000|2021-11-11 19:00:50|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636657260000|2021-11-11 19:01:00|1093.6|1088.6|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|3
1636657270000|2021-11-11 19:01:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636657280000|2021-11-11 19:01:20|1093.8|1088.8|1094.1|1089.1|1094.1|1089.1|1093.8|1088.8|3
1636657300000|2021-11-11 19:01:40|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636657310000|2021-11-11 19:01:50|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|4
1636657320000|2021-11-11 19:02:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|5
1636657330000|2021-11-11 19:02:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636657340000|2021-11-11 19:02:20|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1636657350000|2021-11-11 19:02:30|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|6
1636657360000|2021-11-11 19:02:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636657370000|2021-11-11 19:02:50|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636657380000|2021-11-11 19:03:00|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636657400000|2021-11-11 19:03:20|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|4
1636657410000|2021-11-11 19:03:30|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636657440000|2021-11-11 19:04:00|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636657450000|2021-11-11 19:04:10|1093.4|1088.4|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|3
1636657460000|2021-11-11 19:04:20|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|12
1636657490000|2021-11-11 19:04:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636657500000|2021-11-11 19:05:00|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|5
1636657520000|2021-11-11 19:05:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636657530000|2021-11-11 19:05:30|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|9
1636657540000|2021-11-11 19:05:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636657550000|2021-11-11 19:05:50|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|8
1636657560000|2021-11-11 19:06:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636657600000|2021-11-11 19:06:40|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636657620000|2021-11-11 19:07:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636657630000|2021-11-11 19:07:10|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|9
1636657640000|2021-11-11 19:07:20|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636657650000|2021-11-11 19:07:30|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|4
1636657660000|2021-11-11 19:07:40|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636657680000|2021-11-11 19:08:00|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636657700000|2021-11-11 19:08:20|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636657710000|2021-11-11 19:08:30|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|5
1636657720000|2021-11-11 19:08:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636657730000|2021-11-11 19:08:50|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|8
1636657740000|2021-11-11 19:09:00|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|10
1636657760000|2021-11-11 19:09:20|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636657780000|2021-11-11 19:09:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|5
1636657800000|2021-11-11 19:10:00|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636657810000|2021-11-11 19:10:10|1094|1089|1093.8|1088.8|1094|1089|1093.8|1088.8|3
1636657820000|2021-11-11 19:10:20|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636657850000|2021-11-11 19:10:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636657860000|2021-11-11 19:11:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636657910000|2021-11-11 19:11:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636657920000|2021-11-11 19:12:00|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|5
1636657980000|2021-11-11 19:13:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636657990000|2021-11-11 19:13:10|1094|1089|1094|1089|1094|1089|1094|1089|1
1636658000000|2021-11-11 19:13:20|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636658030000|2021-11-11 19:13:50|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636658040000|2021-11-11 19:14:00|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636658050000|2021-11-11 19:14:10|1094|1089|1094|1089|1094|1089|1094|1089|1
1636658060000|2021-11-11 19:14:20|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1636658070000|2021-11-11 19:14:30|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|2
1636658080000|2021-11-11 19:14:40|1094|1089|1094|1089|1094|1089|1093.9|1088.9|5
1636658140000|2021-11-11 19:15:40|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636658170000|2021-11-11 19:16:10|1094.1|1089.1|1094|1089|1094.1|1089.1|1094|1089|2
1636658180000|2021-11-11 19:16:20|1094.1|1089.1|1093.9|1088.9|1094.1|1089.1|1093.9|1088.9|2
1636658190000|2021-11-11 19:16:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636658230000|2021-11-11 19:17:10|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636658240000|2021-11-11 19:17:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|3
1636658250000|2021-11-11 19:17:30|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|4
1636658260000|2021-11-11 19:17:40|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|5
1636658270000|2021-11-11 19:17:50|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1636658280000|2021-11-11 19:18:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636658290000|2021-11-11 19:18:10|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636658320000|2021-11-11 19:18:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636658340000|2021-11-11 19:19:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.2|1088.2|4
1636658360000|2021-11-11 19:19:20|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636658370000|2021-11-11 19:19:30|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636658380000|2021-11-11 19:19:40|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636658430000|2021-11-11 19:20:30|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|14
1636658440000|2021-11-11 19:20:40|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1636658450000|2021-11-11 19:20:50|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|12
1636658470000|2021-11-11 19:21:10|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636658490000|2021-11-11 19:21:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636658500000|2021-11-11 19:21:40|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|9
1636658510000|2021-11-11 19:21:50|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|2
1636658550000|2021-11-11 19:22:30|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|4
1636658560000|2021-11-11 19:22:40|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636658580000|2021-11-11 19:23:00|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636658590000|2021-11-11 19:23:10|1094.2|1089.2|1094|1089|1094.2|1089.2|1094|1089|3
1636658600000|2021-11-11 19:23:20|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636658610000|2021-11-11 19:23:30|1094|1089|1094|1089|1094|1089|1094|1089|1
1636658620000|2021-11-11 19:23:40|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636658630000|2021-11-11 19:23:50|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636658640000|2021-11-11 19:24:00|1094|1089|1093.8|1088.8|1094|1089|1093.7|1088.7|4
1636658670000|2021-11-11 19:24:30|1092.9|1087.9|1093.3|1088.3|1093.3|1088.3|1092.9|1087.9|4
1636658680000|2021-11-11 19:24:40|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|5
1636658700000|2021-11-11 19:25:00|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|3
1636658710000|2021-11-11 19:25:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|3
1636658720000|2021-11-11 19:25:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636658740000|2021-11-11 19:25:40|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|5
1636658750000|2021-11-11 19:25:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|7
1636658760000|2021-11-11 19:26:00|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|2
1636658770000|2021-11-11 19:26:10|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|2
1636658780000|2021-11-11 19:26:20|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.2|1088.2|3
1636658800000|2021-11-11 19:26:40|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636658810000|2021-11-11 19:26:50|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636658850000|2021-11-11 19:27:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636658860000|2021-11-11 19:27:40|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636658900000|2021-11-11 19:28:20|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|2
1636658940000|2021-11-11 19:29:00|1093.4|1088.4|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|7
1636658970000|2021-11-11 19:29:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636658980000|2021-11-11 19:29:40|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|8
1636658990000|2021-11-11 19:29:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|13
1636659000000|2021-11-11 19:30:00|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|4
1636659020000|2021-11-11 19:30:20|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|5
1636659030000|2021-11-11 19:30:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636659040000|2021-11-11 19:30:40|1093.5|1088.5|1093.2|1088.2|1093.5|1088.5|1093.2|1088.2|4
1636659060000|2021-11-11 19:31:00|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.2|1088.2|15
1636659070000|2021-11-11 19:31:10|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|8
1636659080000|2021-11-11 19:31:20|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636659110000|2021-11-11 19:31:50|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636659120000|2021-11-11 19:32:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|3
1636659140000|2021-11-11 19:32:20|1093|1088|1093|1088|1093|1088|1093|1088|1
1636659150000|2021-11-11 19:32:30|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636659160000|2021-11-11 19:32:40|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1636659170000|2021-11-11 19:32:50|1093|1088|1093|1088|1093|1088|1092.9|1087.9|3
1636659180000|2021-11-11 19:33:00|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|4
1636659210000|2021-11-11 19:33:30|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093|1088|11
1636659220000|2021-11-11 19:33:40|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636659230000|2021-11-11 19:33:50|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|12
1636659240000|2021-11-11 19:34:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636659250000|2021-11-11 19:34:10|1093.2|1088.2|1093.3|1088.3|1093.4|1088.4|1093.2|1088.2|4
1636659270000|2021-11-11 19:34:30|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636659280000|2021-11-11 19:34:40|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|5
1636659290000|2021-11-11 19:34:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636659300000|2021-11-11 19:35:00|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636659310000|2021-11-11 19:35:10|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|8
1636659320000|2021-11-11 19:35:20|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636659350000|2021-11-11 19:35:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636659360000|2021-11-11 19:36:00|1093.7|1088.7|1093.9|1088.9|1093.9|1088.9|1093.7|1088.7|5
1636659370000|2021-11-11 19:36:10|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|4
1636659420000|2021-11-11 19:37:00|1093.8|1088.8|1094|1089|1094|1089|1093.8|1088.8|5
1636659460000|2021-11-11 19:37:40|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|9
1636659470000|2021-11-11 19:37:50|1094|1089|1094|1089|1094|1089|1093.9|1088.9|17
1636659480000|2021-11-11 19:38:00|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|22
1636659490000|2021-11-11 19:38:10|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636659500000|2021-11-11 19:38:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636659510000|2021-11-11 19:38:30|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|4
1636659520000|2021-11-11 19:38:40|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636659540000|2021-11-11 19:39:00|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|8
1636659550000|2021-11-11 19:39:10|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|8
1636659560000|2021-11-11 19:39:20|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636659610000|2021-11-11 19:40:10|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1636659620000|2021-11-11 19:40:20|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636659670000|2021-11-11 19:41:10|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636659710000|2021-11-11 19:41:50|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636659740000|2021-11-11 19:42:20|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636659770000|2021-11-11 19:42:50|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|9
1636659780000|2021-11-11 19:43:00|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636659800000|2021-11-11 19:43:20|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636659810000|2021-11-11 19:43:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636659820000|2021-11-11 19:43:40|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636659840000|2021-11-11 19:44:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636659880000|2021-11-11 19:44:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636659900000|2021-11-11 19:45:00|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1636659910000|2021-11-11 19:45:10|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1636659960000|2021-11-11 19:46:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|4
1636659970000|2021-11-11 19:46:10|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|12
1636660070000|2021-11-11 19:47:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|3
1636660090000|2021-11-11 19:48:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636660100000|2021-11-11 19:48:20|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1636660110000|2021-11-11 19:48:30|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|12
1636660120000|2021-11-11 19:48:40|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1636660140000|2021-11-11 19:49:00|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.7|1088.7|6
1636660160000|2021-11-11 19:49:20|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636660180000|2021-11-11 19:49:40|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|6
1636660190000|2021-11-11 19:49:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636660200000|2021-11-11 19:50:00|1093.4|1088.4|1093.2|1088.2|1093.4|1088.4|1093.2|1088.2|3
1636660210000|2021-11-11 19:50:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|9
1636660230000|2021-11-11 19:50:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636660240000|2021-11-11 19:50:40|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|3
1636660250000|2021-11-11 19:50:50|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1636660260000|2021-11-11 19:51:00|1093.1|1088.1|1093|1088|1093.1|1088.1|1093|1088|8
1636660270000|2021-11-11 19:51:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|3
1636660280000|2021-11-11 19:51:20|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1636660290000|2021-11-11 19:51:30|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1636660310000|2021-11-11 19:51:50|1093.3|1088.3|1093.8|1088.8|1093.8|1088.8|1093.3|1088.3|2
1636660320000|2021-11-11 19:52:00|1093.9|1088.9|1094.1|1089.1|1094.1|1089.1|1093.9|1088.9|3
1636660330000|2021-11-11 19:52:10|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636660340000|2021-11-11 19:52:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636660350000|2021-11-11 19:52:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636660380000|2021-11-11 19:53:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636660400000|2021-11-11 19:53:20|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636660440000|2021-11-11 19:54:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636660480000|2021-11-11 19:54:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636660500000|2021-11-11 19:55:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636660510000|2021-11-11 19:55:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636660580000|2021-11-11 19:56:20|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|4
1636660590000|2021-11-11 19:56:30|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636660600000|2021-11-11 19:56:40|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636660620000|2021-11-11 19:57:00|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|3
1636660630000|2021-11-11 19:57:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636660680000|2021-11-11 19:58:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636660690000|2021-11-11 19:58:10|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636660710000|2021-11-11 19:58:30|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636660720000|2021-11-11 19:58:40|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636660730000|2021-11-11 19:58:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|3
1636660740000|2021-11-11 19:59:00|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|6
1636660750000|2021-11-11 19:59:10|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|5
1636660760000|2021-11-11 19:59:20|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|8
1636660780000|2021-11-11 19:59:40|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1636660790000|2021-11-11 19:59:50|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|3
1636660800000|2021-11-11 20:00:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|4
1636660810000|2021-11-11 20:00:10|1093.4|1088.4|1093|1088|1093.4|1088.4|1093|1088|3
1636660850000|2021-11-11 20:00:50|1093.1|1088.1|1093|1088|1093.1|1088.1|1093|1088|4
1636660860000|2021-11-11 20:01:00|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636660920000|2021-11-11 20:02:00|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636661000000|2021-11-11 20:03:20|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1636661020000|2021-11-11 20:03:40|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636661070000|2021-11-11 20:04:30|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636661100000|2021-11-11 20:05:00|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|8
1636661110000|2021-11-11 20:05:10|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|2
1636661120000|2021-11-11 20:05:20|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|2
1636661130000|2021-11-11 20:05:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636661180000|2021-11-11 20:06:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636661190000|2021-11-11 20:06:30|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1636661230000|2021-11-11 20:07:10|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|5
1636661290000|2021-11-11 20:08:10|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1636661370000|2021-11-11 20:09:30|1092|1087|1092|1087|1092.1|1087.1|1092|1087|5
1636661380000|2021-11-11 20:09:40|1092.1|1087.1|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|5
1636661390000|2021-11-11 20:09:50|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1636661400000|2021-11-11 20:10:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636661410000|2021-11-11 20:10:10|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636661430000|2021-11-11 20:10:30|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636661440000|2021-11-11 20:10:40|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636661450000|2021-11-11 20:10:50|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|6
1636661500000|2021-11-11 20:11:40|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|5
1636661510000|2021-11-11 20:11:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|7
1636661520000|2021-11-11 20:12:00|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|7
1636661540000|2021-11-11 20:12:20|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636661550000|2021-11-11 20:12:30|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|6
1636661560000|2021-11-11 20:12:40|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636661580000|2021-11-11 20:13:00|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636661590000|2021-11-11 20:13:10|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636661610000|2021-11-11 20:13:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|5
1636661620000|2021-11-11 20:13:40|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636661640000|2021-11-11 20:14:00|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1636661650000|2021-11-11 20:14:10|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|7
1636661660000|2021-11-11 20:14:20|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636661670000|2021-11-11 20:14:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|3
1636661810000|2021-11-11 20:16:50|1091.6|1086.6|1091.5|1086.5|1091.7|1086.7|1091.5|1086.5|3
1636661820000|2021-11-11 20:17:00|1091.6|1086.6|1091.3|1086.3|1091.6|1086.6|1091.3|1086.3|4
1636661830000|2021-11-11 20:17:10|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|4
1636661840000|2021-11-11 20:17:20|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|10
1636661850000|2021-11-11 20:17:30|1091.2|1086.2|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|5
1636661870000|2021-11-11 20:17:50|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636661900000|2021-11-11 20:18:20|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636661930000|2021-11-11 20:18:50|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|3
1636661940000|2021-11-11 20:19:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636662000000|2021-11-11 20:20:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636662010000|2021-11-11 20:20:10|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636662030000|2021-11-11 20:20:30|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636662060000|2021-11-11 20:21:00|1092|1087|1092|1087|1092|1087|1091.9|1086.9|17
1636662070000|2021-11-11 20:21:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|11
1636662080000|2021-11-11 20:21:20|1092|1087|1092|1087|1092|1087|1092|1087|1
1636662090000|2021-11-11 20:21:30|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|7
1636662100000|2021-11-11 20:21:40|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1636662110000|2021-11-11 20:21:50|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|4
1636662120000|2021-11-11 20:22:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636662130000|2021-11-11 20:22:10|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|9
1636662140000|2021-11-11 20:22:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|5
1636662180000|2021-11-11 20:23:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636662210000|2021-11-11 20:23:30|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636662230000|2021-11-11 20:23:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636662290000|2021-11-11 20:24:50|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|6
1636662300000|2021-11-11 20:25:00|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|6
1636662310000|2021-11-11 20:25:10|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1636662340000|2021-11-11 20:25:40|1092|1087|1092|1087|1092|1087|1092|1087|1
1636662430000|2021-11-11 20:27:10|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|4
1636662440000|2021-11-11 20:27:20|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636662450000|2021-11-11 20:27:30|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636662460000|2021-11-11 20:27:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636662470000|2021-11-11 20:27:50|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636662480000|2021-11-11 20:28:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636662490000|2021-11-11 20:28:10|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|3
1636662520000|2021-11-11 20:28:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636662560000|2021-11-11 20:29:20|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1636662590000|2021-11-11 20:29:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636662600000|2021-11-11 20:30:00|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|6
1636662660000|2021-11-11 20:31:00|1092|1087|1092|1087|1092.1|1087.1|1092|1087|5
1636662670000|2021-11-11 20:31:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636662720000|2021-11-11 20:32:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636662730000|2021-11-11 20:32:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636662750000|2021-11-11 20:32:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636662760000|2021-11-11 20:32:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636662780000|2021-11-11 20:33:00|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1636662840000|2021-11-11 20:34:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1636662850000|2021-11-11 20:34:10|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|6
1636662860000|2021-11-11 20:34:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|5
1636662880000|2021-11-11 20:34:40|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1636662910000|2021-11-11 20:35:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1636662940000|2021-11-11 20:35:40|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636662960000|2021-11-11 20:36:00|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|6
1636662970000|2021-11-11 20:36:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636662980000|2021-11-11 20:36:20|1092|1087|1091.4|1086.4|1092|1087|1091.4|1086.4|5
1636663000000|2021-11-11 20:36:40|1091.2|1086.2|1091.4|1086.4|1091.4|1086.4|1091.2|1086.2|3
1636663010000|2021-11-11 20:36:50|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|10
1636663030000|2021-11-11 20:37:10|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|2
1636663040000|2021-11-11 20:37:20|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.4|1086.4|8
1636663050000|2021-11-11 20:37:30|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1636663130000|2021-11-11 20:38:50|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1636663140000|2021-11-11 20:39:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636663150000|2021-11-11 20:39:10|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.6|1086.6|11
1636663180000|2021-11-11 20:39:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636663210000|2021-11-11 20:40:10|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636663230000|2021-11-11 20:40:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636663260000|2021-11-11 20:41:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.7|1086.7|4
1636663270000|2021-11-11 20:41:10|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636663280000|2021-11-11 20:41:20|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636663290000|2021-11-11 20:41:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636663300000|2021-11-11 20:41:40|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|4
1636663310000|2021-11-11 20:41:50|1091.5|1086.5|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|3
1636663320000|2021-11-11 20:42:00|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|13
1636663340000|2021-11-11 20:42:20|1091.5|1086.5|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|3
1636663440000|2021-11-11 20:44:00|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636663450000|2021-11-11 20:44:10|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636663460000|2021-11-11 20:44:20|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|2
1636663470000|2021-11-11 20:44:30|1091.4|1086.4|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|3
1636663500000|2021-11-11 20:45:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636663610000|2021-11-11 20:46:50|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|5
1636663620000|2021-11-11 20:47:00|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636663630000|2021-11-11 20:47:10|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636663640000|2021-11-11 20:47:20|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|2
1636663660000|2021-11-11 20:47:40|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|9
1636663700000|2021-11-11 20:48:20|1091.5|1086.5|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|9
1636663800000|2021-11-11 20:50:00|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|4
1636663860000|2021-11-11 20:51:00|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636663900000|2021-11-11 20:51:40|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|2
1636663920000|2021-11-11 20:52:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636664020000|2021-11-11 20:53:40|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636664050000|2021-11-11 20:54:10|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|2
1636664090000|2021-11-11 20:54:50|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|6
1636664100000|2021-11-11 20:55:00|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1636664190000|2021-11-11 20:56:30|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|3
1636664210000|2021-11-11 20:56:50|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636664220000|2021-11-11 20:57:00|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|3
1636664230000|2021-11-11 20:57:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|5
1636664250000|2021-11-11 20:57:30|1090.7|1085.7|1090.8|1085.8|1090.9|1085.9|1090.7|1085.7|8
1636664260000|2021-11-11 20:57:40|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|4
1636664280000|2021-11-11 20:58:00|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|4
1636664330000|2021-11-11 20:58:50|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636664340000|2021-11-11 20:59:00|1090.7|1085.7|1090.8|1085.8|1090.9|1085.9|1090.7|1085.7|4
1636664350000|2021-11-11 20:59:10|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|5
1636664370000|2021-11-11 20:59:30|1091|1086|1091|1086|1091|1086|1091|1086|1
1636664380000|2021-11-11 20:59:40|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|3
1636664390000|2021-11-11 20:59:50|1091|1086|1091|1086|1091.1|1086.1|1090.9|1085.9|13
1636664400000|2021-11-11 21:00:00|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1090.9|1085.9|5
1636664410000|2021-11-11 21:00:10|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636664420000|2021-11-11 21:00:20|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1636664450000|2021-11-11 21:00:50|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|2
1636664460000|2021-11-11 21:01:00|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|2
1636664500000|2021-11-11 21:01:40|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636664510000|2021-11-11 21:01:50|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|4
1636664520000|2021-11-11 21:02:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|6
1636664540000|2021-11-11 21:02:20|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|17
1636664550000|2021-11-11 21:02:30|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|6
1636664570000|2021-11-11 21:02:50|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|8
1636664580000|2021-11-11 21:03:00|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|5
1636664590000|2021-11-11 21:03:10|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636664610000|2021-11-11 21:03:30|1091.2|1086.2|1091.4|1086.4|1091.4|1086.4|1091.2|1086.2|2
1636664700000|2021-11-11 21:05:00|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|2
1636664790000|2021-11-11 21:06:30|1091.2|1086.2|1090.9|1085.9|1091.2|1086.2|1090.9|1085.9|3
1636664800000|2021-11-11 21:06:40|1091|1086|1091|1086|1091|1086|1091|1086|1
1636664810000|2021-11-11 21:06:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636664840000|2021-11-11 21:07:20|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636664850000|2021-11-11 21:07:30|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636664930000|2021-11-11 21:08:50|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636664940000|2021-11-11 21:09:00|1091.2|1086.2|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|5
1636664950000|2021-11-11 21:09:10|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|4
1636664960000|2021-11-11 21:09:20|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1636665070000|2021-11-11 21:11:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|7
1636665080000|2021-11-11 21:11:20|1091.2|1086.2|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|3
1636665090000|2021-11-11 21:11:30|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|13
1636665100000|2021-11-11 21:11:40|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636665130000|2021-11-11 21:12:10|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636665150000|2021-11-11 21:12:30|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1636665160000|2021-11-11 21:12:40|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|3
1636665180000|2021-11-11 21:13:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636665270000|2021-11-11 21:14:30|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|4
1636665280000|2021-11-11 21:14:40|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636665290000|2021-11-11 21:14:50|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636665360000|2021-11-11 21:16:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|4
1636665370000|2021-11-11 21:16:10|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636665390000|2021-11-11 21:16:30|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636665560000|2021-11-11 21:19:20|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636665590000|2021-11-11 21:19:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636665600000|2021-11-11 21:20:00|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1636665670000|2021-11-11 21:21:10|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1636665680000|2021-11-11 21:21:20|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|4
1636665690000|2021-11-11 21:21:30|1091|1086|1091|1086|1091.1|1086.1|1091|1086|9
1636665700000|2021-11-11 21:21:40|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|4
1636665710000|2021-11-11 21:21:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|3
1636665720000|2021-11-11 21:22:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1636665730000|2021-11-11 21:22:10|1091.1|1086.1|1091|1086|1091.1|1086.1|1090.9|1085.9|4
1636665760000|2021-11-11 21:22:40|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1090.9|1085.9|7
1636665770000|2021-11-11 21:22:50|1091|1086|1091|1086|1091|1086|1091|1086|1
1636665790000|2021-11-11 21:23:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636665830000|2021-11-11 21:23:50|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636665870000|2021-11-11 21:24:30|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636666110000|2021-11-11 21:28:30|1091.3|1086.3|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|2
1636666150000|2021-11-11 21:29:10|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636666450000|2021-11-11 21:34:10|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636666460000|2021-11-11 21:34:20|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636666520000|2021-11-11 21:35:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636666690000|2021-11-11 21:38:10|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636666710000|2021-11-11 21:38:30|1091.8|1086.8|1092|1087|1092|1087|1091.8|1086.8|2
1636666790000|2021-11-11 21:39:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636666840000|2021-11-11 21:40:40|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636666850000|2021-11-11 21:40:50|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|3
1636666860000|2021-11-11 21:41:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636666870000|2021-11-11 21:41:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636666930000|2021-11-11 21:42:10|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636666940000|2021-11-11 21:42:20|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636666980000|2021-11-11 21:43:00|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|4
1636666990000|2021-11-11 21:43:10|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|9
1636667100000|2021-11-11 21:45:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1636667130000|2021-11-11 21:45:30|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1636667180000|2021-11-11 21:46:20|1092|1087|1092|1087|1092|1087|1091.9|1086.9|5
1636667210000|2021-11-11 21:46:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636667220000|2021-11-11 21:47:00|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|4
1636667290000|2021-11-11 21:48:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1636667300000|2021-11-11 21:48:20|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|3
1636667340000|2021-11-11 21:49:00|1091.7|1086.7|1091.6|1086.6|1091.9|1086.9|1091.6|1086.6|6
1636667350000|2021-11-11 21:49:10|1091.7|1086.7|1091.3|1086.3|1091.8|1086.8|1091.3|1086.3|8
1636667360000|2021-11-11 21:49:20|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|3
1636667370000|2021-11-11 21:49:30|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|3
1636667380000|2021-11-11 21:49:40|1091.3|1086.3|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|4
1636667390000|2021-11-11 21:49:50|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1636667400000|2021-11-11 21:50:00|1091.4|1086.4|1091.7|1086.7|1091.7|1086.7|1091.4|1086.4|3
1636667450000|2021-11-11 21:50:50|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636667460000|2021-11-11 21:51:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1636667470000|2021-11-11 21:51:10|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1636667490000|2021-11-11 21:51:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636667600000|2021-11-11 21:53:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636667610000|2021-11-11 21:53:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636667640000|2021-11-11 21:54:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636667660000|2021-11-11 21:54:20|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636667670000|2021-11-11 21:54:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636667700000|2021-11-11 21:55:00|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|6
1636667720000|2021-11-11 21:55:20|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636667740000|2021-11-11 21:55:40|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636667750000|2021-11-11 21:55:50|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|14
1636667760000|2021-11-11 21:56:00|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|4
1636667820000|2021-11-11 21:57:00|1091.9|1083.9|1093.7|1083.9|1093.7|1083.9|1091.9|1083.9|2
1636667860000|2021-11-11 21:57:40|1093.6|1083.8|1093.7|1083.8|1093.7|1083.8|1093.6|1083.8|3
1636667870000|2021-11-11 21:57:50||1083.9||1083.8||1083.9||1083.8|2
1636667880000|2021-11-11 21:58:00|1094.2|1083.7|1094.2|1084.3|1094.3|1084.4|1094.2|1083.7|7
1636667890000|2021-11-11 21:58:10|1094.3|1084.4|1094.4|1084.4|1094.4|1084.4|1094.2|1084.3|11
1636667900000|2021-11-11 21:58:20|1094.3|1084.3|1094.5|1084.6|1094.6|1084.6|1094.3|1084.3|4
1636667910000|2021-11-11 21:58:30|1094.4|1084.7|1094.4|1084.7|1094.4|1084.7|1094.4|1084.6|5
1636667920000|2021-11-11 21:58:40|1094.5||1094.4||1094.5||1094.4||2
1636667940000|2021-11-11 21:59:00|1094.3|1084.8|1094.3|1084.8|1094.3|1084.8|1094.3|1084.7|6
1636667950000|2021-11-11 21:59:10|1094.4||1094.3||1094.4||1094.3||2
1636667980000|2021-11-11 21:59:40|1094.4|1084.9|1094.3|1084.8|1094.4|1084.9|1094.3|1084.8|3
1636671630000|2021-11-11 23:00:30|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636671650000|2021-11-11 23:00:50|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636671770000|2021-11-11 23:02:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636671780000|2021-11-11 23:03:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636671820000|2021-11-11 23:03:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636671840000|2021-11-11 23:04:00|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|3
1636671860000|2021-11-11 23:04:20|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1636671870000|2021-11-11 23:04:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636671880000|2021-11-11 23:04:40|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636671900000|2021-11-11 23:05:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|4
1636671910000|2021-11-11 23:05:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636671920000|2021-11-11 23:05:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636671950000|2021-11-11 23:05:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636671960000|2021-11-11 23:06:00|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|5
1636672130000|2021-11-11 23:08:50|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636672140000|2021-11-11 23:09:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636672210000|2021-11-11 23:10:10|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636672220000|2021-11-11 23:10:20|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|5
1636672240000|2021-11-11 23:10:40|1091.8|1086.8|1092|1087|1092|1087|1091.8|1086.8|3
1636672260000|2021-11-11 23:11:00|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636672270000|2021-11-11 23:11:10|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636672290000|2021-11-11 23:11:30|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|4
1636672310000|2021-11-11 23:11:50|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092|1087|9
1636672430000|2021-11-11 23:13:50|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636672440000|2021-11-11 23:14:00|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636672450000|2021-11-11 23:14:10|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636672460000|2021-11-11 23:14:20|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|5
1636672470000|2021-11-11 23:14:30|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1636672480000|2021-11-11 23:14:40|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636672490000|2021-11-11 23:14:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|3
1636672500000|2021-11-11 23:15:00|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636672520000|2021-11-11 23:15:20|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1636672530000|2021-11-11 23:15:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|3
1636672550000|2021-11-11 23:15:50|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636672570000|2021-11-11 23:16:10|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636672660000|2021-11-11 23:17:40|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636672740000|2021-11-11 23:19:00|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636672750000|2021-11-11 23:19:10|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|3
1636672760000|2021-11-11 23:19:20|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|3
1636672770000|2021-11-11 23:19:30|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636672780000|2021-11-11 23:19:40|1092.6|1087.6|1092.3|1087.3|1092.6|1087.6|1092.3|1087.3|3
1636672790000|2021-11-11 23:19:50|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|4
1636672800000|2021-11-11 23:20:00|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1636672820000|2021-11-11 23:20:20|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636672830000|2021-11-11 23:20:30|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1636672850000|2021-11-11 23:20:50|1092.2|1087.2|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|2
1636672870000|2021-11-11 23:21:10|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|3
1636672880000|2021-11-11 23:21:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636672920000|2021-11-11 23:22:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636672930000|2021-11-11 23:22:10|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636672950000|2021-11-11 23:22:30|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|3
1636672970000|2021-11-11 23:22:50|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1636673010000|2021-11-11 23:23:30|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636673020000|2021-11-11 23:23:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636673030000|2021-11-11 23:23:50|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1636673040000|2021-11-11 23:24:00|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|5
1636673080000|2021-11-11 23:24:40|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636673170000|2021-11-11 23:26:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636673270000|2021-11-11 23:27:50|1092|1087|1092|1087|1092|1087|1092|1087|1
1636673320000|2021-11-11 23:28:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636673330000|2021-11-11 23:28:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636673370000|2021-11-11 23:29:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636673400000|2021-11-11 23:30:00|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636673410000|2021-11-11 23:30:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636673520000|2021-11-11 23:32:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636673640000|2021-11-11 23:34:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636673650000|2021-11-11 23:34:10|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1636673670000|2021-11-11 23:34:30|1092|1087|1092|1087|1092|1087|1092|1087|1
1636673680000|2021-11-11 23:34:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636673700000|2021-11-11 23:35:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1636673760000|2021-11-11 23:36:00|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1636673770000|2021-11-11 23:36:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636673870000|2021-11-11 23:37:50|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636673930000|2021-11-11 23:38:50|1092|1087|1092|1087|1092|1087|1092|1087|1
1636673940000|2021-11-11 23:39:00|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636673970000|2021-11-11 23:39:30|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636674000000|2021-11-11 23:40:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636674010000|2021-11-11 23:40:10|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636674040000|2021-11-11 23:40:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636674090000|2021-11-11 23:41:30|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|2
1636674110000|2021-11-11 23:41:50|1092|1087|1092|1087|1092|1087|1092|1087|1
1636674120000|2021-11-11 23:42:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636674150000|2021-11-11 23:42:30|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1636674220000|2021-11-11 23:43:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636674240000|2021-11-11 23:44:00|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1636674260000|2021-11-11 23:44:20|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636674270000|2021-11-11 23:44:30|1092|1087|1092|1087|1092|1087|1092|1087|1
1636674300000|2021-11-11 23:45:00|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1636674350000|2021-11-11 23:45:50|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636674360000|2021-11-11 23:46:00|1092.3|1087.3|1092.6|1087.6|1092.6|1087.6|1092.3|1087.3|6
1636674370000|2021-11-11 23:46:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636674410000|2021-11-11 23:46:50|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.7|1087.7|4
1636674450000|2021-11-11 23:47:30|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|2
1636674460000|2021-11-11 23:47:40|1093.1|1088.1|1092.8|1087.8|1093.2|1088.2|1092.8|1087.8|3
1636674470000|2021-11-11 23:47:50|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636674480000|2021-11-11 23:48:00|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636674490000|2021-11-11 23:48:10|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|5
1636674500000|2021-11-11 23:48:20|1093|1088|1093.4|1088.4|1093.4|1088.4|1093|1088|5
1636674510000|2021-11-11 23:48:30|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|5
1636674530000|2021-11-11 23:48:50|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|8
1636674540000|2021-11-11 23:49:00|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|5
1636674560000|2021-11-11 23:49:20|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636674590000|2021-11-11 23:49:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|5
1636674600000|2021-11-11 23:50:00|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|3
1636674630000|2021-11-11 23:50:30|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636674640000|2021-11-11 23:50:40|1094|1089|1094.4|1089.4|1094.4|1089.4|1094|1089|5
1636674670000|2021-11-11 23:51:10|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|2
1636674680000|2021-11-11 23:51:20|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1636674690000|2021-11-11 23:51:30|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1636674710000|2021-11-11 23:51:50|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1636674720000|2021-11-11 23:52:00|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1636674780000|2021-11-11 23:53:00|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1636674790000|2021-11-11 23:53:10|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636674800000|2021-11-11 23:53:20|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636674810000|2021-11-11 23:53:30|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636674820000|2021-11-11 23:53:40|1094.3|1089.3|1093.9|1088.9|1094.3|1089.3|1093.9|1088.9|4
1636674830000|2021-11-11 23:53:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636674840000|2021-11-11 23:54:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|3
1636674850000|2021-11-11 23:54:10|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636674860000|2021-11-11 23:54:20|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636674900000|2021-11-11 23:55:00|1093.9|1088.9|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|3
1636674910000|2021-11-11 23:55:10|1093.8|1088.8|1093.6|1088.6|1093.8|1088.8|1093.6|1088.6|3
1636674930000|2021-11-11 23:55:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636674950000|2021-11-11 23:55:50|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1636674980000|2021-11-11 23:56:20|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636674990000|2021-11-11 23:56:30|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636675000000|2021-11-11 23:56:40|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1636675020000|2021-11-11 23:57:00|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1636675050000|2021-11-11 23:57:30|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636675060000|2021-11-11 23:57:40|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636675080000|2021-11-11 23:58:00|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636675090000|2021-11-11 23:58:10|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636675100000|2021-11-11 23:58:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636675160000|2021-11-11 23:59:20|1094|1089|1094|1089|1094|1089|1094|1089|1
1636675200000|2021-11-12 00:00:00|1093.9|1088.9|1094.1|1089.1|1094.1|1089.1|1093.9|1088.9|3
1636675220000|2021-11-12 00:00:20|1094|1089|1094|1089|1094|1089|1094|1089|1
1636675260000|2021-11-12 00:01:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636675270000|2021-11-12 00:01:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636675310000|2021-11-12 00:01:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636675340000|2021-11-12 00:02:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636675350000|2021-11-12 00:02:30|1094|1089|1093.8|1088.8|1094|1089|1093.8|1088.8|2
1636675360000|2021-11-12 00:02:40|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636675370000|2021-11-12 00:02:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636675380000|2021-11-12 00:03:00|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1636675420000|2021-11-12 00:03:40|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|3
1636675440000|2021-11-12 00:04:00|1093.8|1088.8|1093.5|1088.5|1093.8|1088.8|1093.5|1088.5|4
1636675450000|2021-11-12 00:04:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636675460000|2021-11-12 00:04:20|1093.5|1088.5|1093.3|1088.3|1093.5|1088.5|1093.3|1088.3|3
1636675490000|2021-11-12 00:04:50|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636675520000|2021-11-12 00:05:20|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|5
1636675530000|2021-11-12 00:05:30|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636675550000|2021-11-12 00:05:50|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636675590000|2021-11-12 00:06:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636675610000|2021-11-12 00:06:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|3
1636675620000|2021-11-12 00:07:00|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|2
1636675650000|2021-11-12 00:07:30|1093.3|1088.3|1093.1|1088.1|1093.3|1088.3|1093.1|1088.1|2
1636675660000|2021-11-12 00:07:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1636675720000|2021-11-12 00:08:40|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1636675730000|2021-11-12 00:08:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636675750000|2021-11-12 00:09:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636675780000|2021-11-12 00:09:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636675790000|2021-11-12 00:09:50|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636675800000|2021-11-12 00:10:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636675880000|2021-11-12 00:11:20|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636675900000|2021-11-12 00:11:40|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636675950000|2021-11-12 00:12:30|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636675970000|2021-11-12 00:12:50|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636675990000|2021-11-12 00:13:10|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636676020000|2021-11-12 00:13:40|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|9
1636676030000|2021-11-12 00:13:50|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636676040000|2021-11-12 00:14:00|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636676050000|2021-11-12 00:14:10|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|6
1636676060000|2021-11-12 00:14:20|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|8
1636676070000|2021-11-12 00:14:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|7
1636676080000|2021-11-12 00:14:40|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|7
1636676090000|2021-11-12 00:14:50|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636676100000|2021-11-12 00:15:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636676140000|2021-11-12 00:15:40|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|2
1636676150000|2021-11-12 00:15:50|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636676160000|2021-11-12 00:16:00|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1636676170000|2021-11-12 00:16:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636676180000|2021-11-12 00:16:20|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.5|1088.5|4
1636676210000|2021-11-12 00:16:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636676230000|2021-11-12 00:17:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|3
1636676260000|2021-11-12 00:17:40|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636676320000|2021-11-12 00:18:40|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1636676340000|2021-11-12 00:19:00|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1636676360000|2021-11-12 00:19:20|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636676370000|2021-11-12 00:19:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636676450000|2021-11-12 00:20:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636676470000|2021-11-12 00:21:10|1094|1089|1094|1089|1094|1089|1094|1089|1
1636676490000|2021-11-12 00:21:30|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636676520000|2021-11-12 00:22:00|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636676550000|2021-11-12 00:22:30|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1636676560000|2021-11-12 00:22:40|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|3
1636676570000|2021-11-12 00:22:50|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|2
1636676580000|2021-11-12 00:23:00|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|2
1636676600000|2021-11-12 00:23:20|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636676620000|2021-11-12 00:23:40|1094.6|1089.6|1094.8|1089.8|1094.8|1089.8|1094.6|1089.6|5
1636676630000|2021-11-12 00:23:50|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636676640000|2021-11-12 00:24:00|1095|1090|1094.9|1089.9|1095|1090|1094.9|1089.9|2
1636676690000|2021-11-12 00:24:50|1095|1090|1095|1090|1095|1090|1095|1090|1
1636676700000|2021-11-12 00:25:00|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636676720000|2021-11-12 00:25:20|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|2
1636676730000|2021-11-12 00:25:30|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636676750000|2021-11-12 00:25:50|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|2
1636676760000|2021-11-12 00:26:00|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|4
1636676780000|2021-11-12 00:26:20|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636676790000|2021-11-12 00:26:30|1094.7|1089.7|1094.9|1089.9|1095.1|1090.1|1094.7|1089.7|3
1636676860000|2021-11-12 00:27:40|1095|1090|1095|1090|1095|1090|1095|1090|1
1636676880000|2021-11-12 00:28:00|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1636676890000|2021-11-12 00:28:10|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636676920000|2021-11-12 00:28:40|1095|1090|1095|1090|1095|1090|1095|1090|1
1636676930000|2021-11-12 00:28:50|1094.9|1089.9|1095|1090|1095|1090|1094.9|1089.9|2
1636676970000|2021-11-12 00:29:30|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636677020000|2021-11-12 00:30:20|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636677040000|2021-11-12 00:30:40|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1636677060000|2021-11-12 00:31:00|1095|1090|1095|1090|1095|1090|1095|1090|1
1636677080000|2021-11-12 00:31:20|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|2
1636677090000|2021-11-12 00:31:30|1094.9|1089.9|1095|1090|1095|1090|1094.9|1089.9|4
1636677100000|2021-11-12 00:31:40|1094.9|1089.9|1094.9|1089.9|1095|1090|1094.9|1089.9|7
1636677120000|2021-11-12 00:32:00|1095|1090|1095|1090|1095|1090|1095|1090|1
1636677130000|2021-11-12 00:32:10|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636677150000|2021-11-12 00:32:30|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|2
1636677170000|2021-11-12 00:32:50|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636677180000|2021-11-12 00:33:00|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|3
1636677190000|2021-11-12 00:33:10|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|6
1636677210000|2021-11-12 00:33:30|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636677220000|2021-11-12 00:33:40|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636677230000|2021-11-12 00:33:50|1095|1090|1094.9|1089.9|1095.1|1090.1|1094.9|1089.9|3
1636677250000|2021-11-12 00:34:10|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1636677270000|2021-11-12 00:34:30|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|6
1636677280000|2021-11-12 00:34:40|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|3
1636677290000|2021-11-12 00:34:50|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636677300000|2021-11-12 00:35:00|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1636677310000|2021-11-12 00:35:10|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1636677340000|2021-11-12 00:35:40|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1636677440000|2021-11-12 00:37:20|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1636677460000|2021-11-12 00:37:40|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1636677480000|2021-11-12 00:38:00|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1636677490000|2021-11-12 00:38:10|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636677510000|2021-11-12 00:38:30|1095.4|1090.4|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|2
1636677520000|2021-11-12 00:38:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1636677560000|2021-11-12 00:39:20|1095.5|1090.5|1095.7|1090.7|1095.7|1090.7|1095.5|1090.5|2
1636677570000|2021-11-12 00:39:30|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1636677600000|2021-11-12 00:40:00|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|2
1636677610000|2021-11-12 00:40:10|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|3
1636677620000|2021-11-12 00:40:20|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1636677630000|2021-11-12 00:40:30|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|2
1636677660000|2021-11-12 00:41:00|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1636677670000|2021-11-12 00:41:10|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1636677690000|2021-11-12 00:41:30|1095.7|1090.7|1094.9|1089.9|1095.7|1090.7|1094.9|1089.9|6
1636677700000|2021-11-12 00:41:40|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1636677800000|2021-11-12 00:43:20|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|2
1636677810000|2021-11-12 00:43:30|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|3
1636677830000|2021-11-12 00:43:50|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1636677890000|2021-11-12 00:44:50|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1636677910000|2021-11-12 00:45:10|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636677920000|2021-11-12 00:45:20|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1636677930000|2021-11-12 00:45:30|1095.4|1090.4|1095.3|1090.3|1095.5|1090.5|1095.3|1090.3|3
1636677950000|2021-11-12 00:45:50|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1636677960000|2021-11-12 00:46:00|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636678020000|2021-11-12 00:47:00|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636678030000|2021-11-12 00:47:10|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|2
1636678170000|2021-11-12 00:49:30|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636678190000|2021-11-12 00:49:50|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|4
1636678200000|2021-11-12 00:50:00|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|5
1636678220000|2021-11-12 00:50:20|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636678280000|2021-11-12 00:51:20|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636678300000|2021-11-12 00:51:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1636678320000|2021-11-12 00:52:00|1095.3|1090.3|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|5
1636678330000|2021-11-12 00:52:10|1095.4|1090.4|1095|1090|1095.4|1090.4|1095|1090|2
1636678340000|2021-11-12 00:52:20|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636678350000|2021-11-12 00:52:30|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1636678360000|2021-11-12 00:52:40|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|6
1636678370000|2021-11-12 00:52:50|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|4
1636678400000|2021-11-12 00:53:20|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636678410000|2021-11-12 00:53:30|1094.8|1089.8|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|3
1636678450000|2021-11-12 00:54:10|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636678470000|2021-11-12 00:54:30|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1636678480000|2021-11-12 00:54:40|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1636678500000|2021-11-12 00:55:00|1094.8|1089.8|1094.6|1089.6|1094.8|1089.8|1094.6|1089.6|3
1636678520000|2021-11-12 00:55:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1636678540000|2021-11-12 00:55:40|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.6|1089.6|4
1636678550000|2021-11-12 00:55:50|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636678600000|2021-11-12 00:56:40|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1636678630000|2021-11-12 00:57:10|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|2
1636678680000|2021-11-12 00:58:00|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|13
1636678690000|2021-11-12 00:58:10|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1636678720000|2021-11-12 00:58:40|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636678730000|2021-11-12 00:58:50|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1636678740000|2021-11-12 00:59:00|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|4
1636678750000|2021-11-12 00:59:10|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|2
1636678790000|2021-11-12 00:59:50|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|4
1636678800000|2021-11-12 01:00:00|1094.5|1089.5|1094.6|1089.6|1094.8|1089.8|1094.5|1089.5|12
1636678810000|2021-11-12 01:00:10|1094.7|1089.7|1094.1|1089.1|1094.7|1089.7|1094.1|1089.1|9
1636678820000|2021-11-12 01:00:20|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|4
1636678830000|2021-11-12 01:00:30|1094|1089|1094|1089|1094.1|1089.1|1094|1089|3
1636678840000|2021-11-12 01:00:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|3
1636678850000|2021-11-12 01:00:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636678860000|2021-11-12 01:01:00|1093.8|1088.8|1093.6|1088.6|1093.8|1088.8|1093.5|1088.5|12
1636678870000|2021-11-12 01:01:10|1093.8|1088.8|1093.6|1088.6|1093.8|1088.8|1093.5|1088.5|5
1636678880000|2021-11-12 01:01:20|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|3
1636678890000|2021-11-12 01:01:30|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.3|1088.3|11
1636678900000|2021-11-12 01:01:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|6
1636678920000|2021-11-12 01:02:00|1093.8|1088.8|1093.4|1088.4|1093.8|1088.8|1093.4|1088.4|11
1636678930000|2021-11-12 01:02:10|1093.5|1088.5|1093.1|1088.1|1093.5|1088.5|1093.1|1088.1|3
1636678940000|2021-11-12 01:02:20|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|8
1636678950000|2021-11-12 01:02:30|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|7
1636678960000|2021-11-12 01:02:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|11
1636678970000|2021-11-12 01:02:50|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1636679010000|2021-11-12 01:03:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636679040000|2021-11-12 01:04:00|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636679050000|2021-11-12 01:04:10|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1636679060000|2021-11-12 01:04:20|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|4
1636679080000|2021-11-12 01:04:40|1093.8|1088.8|1093.6|1088.6|1093.9|1088.9|1093.6|1088.6|6
1636679090000|2021-11-12 01:04:50|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636679100000|2021-11-12 01:05:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|7
1636679110000|2021-11-12 01:05:10|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636679130000|2021-11-12 01:05:30|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636679150000|2021-11-12 01:05:50|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636679160000|2021-11-12 01:06:00|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|2
1636679170000|2021-11-12 01:06:10|1094.3|1089.3|1094.3|1089.3|1094.4|1089.4|1094.3|1089.3|3
1636679180000|2021-11-12 01:06:20|1094.2|1089.2|1094.4|1089.4|1094.4|1089.4|1094.2|1089.2|3
1636679190000|2021-11-12 01:06:30|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1636679200000|2021-11-12 01:06:40|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|6
1636679210000|2021-11-12 01:06:50|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|6
1636679220000|2021-11-12 01:07:00|1094.2|1089.2|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|5
1636679230000|2021-11-12 01:07:10|1094.3|1089.3|1094.3|1089.3|1094.4|1089.4|1094.3|1089.3|3
1636679250000|2021-11-12 01:07:30|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1636679260000|2021-11-12 01:07:40|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636679270000|2021-11-12 01:07:50|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1636679280000|2021-11-12 01:08:00|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1636679290000|2021-11-12 01:08:10|1094.8|1089.8|1095.4|1090.4|1095.4|1090.4|1094.8|1089.8|5
1636679300000|2021-11-12 01:08:20|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636679310000|2021-11-12 01:08:30|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|2
1636679320000|2021-11-12 01:08:40|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1636679330000|2021-11-12 01:08:50|1096.1|1091.1|1096.3|1091.3|1096.4|1091.4|1096.1|1091.1|9
1636679340000|2021-11-12 01:09:00|1096.2|1091.2|1096.3|1091.3|1096.3|1091.3|1096.2|1091.2|2
1636679350000|2021-11-12 01:09:10|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1096.4|1091.4|7
1636679360000|2021-11-12 01:09:20|1096.3|1091.3|1096.3|1091.3|1096.4|1091.4|1096.3|1091.3|7
1636679370000|2021-11-12 01:09:30|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1096.4|1091.4|3
1636679380000|2021-11-12 01:09:40|1096.4|1091.4|1096.5|1091.5|1096.5|1091.5|1096.4|1091.4|4
1636679390000|2021-11-12 01:09:50|1096.6|1091.6|1096.7|1091.7|1096.7|1091.7|1096.6|1091.6|12
1636679400000|2021-11-12 01:10:00|1096.6|1091.6|1096.6|1091.6|1096.7|1091.7|1096.6|1091.6|5
1636679410000|2021-11-12 01:10:10|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1
1636679420000|2021-11-12 01:10:20|1096.8|1091.8|1096.7|1091.7|1096.8|1091.8|1096.7|1091.7|2
1636679430000|2021-11-12 01:10:30|1096.5|1091.5|1096.5|1091.5|1096.6|1091.6|1096.5|1091.5|3
1636679440000|2021-11-12 01:10:40|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1
1636679450000|2021-11-12 01:10:50|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1
1636679460000|2021-11-12 01:11:00|1096.6|1091.6|1096.1|1091.1|1096.7|1091.7|1096.1|1091.1|9
1636679480000|2021-11-12 01:11:20|1096|1091|1096|1091|1096|1091|1096|1091|1
1636679490000|2021-11-12 01:11:30|1095.6|1090.6|1095.3|1090.3|1095.6|1090.6|1095.3|1090.3|3
1636679500000|2021-11-12 01:11:40|1095.2|1090.2|1095|1090|1095.2|1090.2|1095|1090|8
1636679510000|2021-11-12 01:11:50|1094.9|1089.9|1095|1090|1095|1090|1094.9|1089.9|6
1636679520000|2021-11-12 01:12:00|1095.1|1090.1|1094.9|1089.9|1095.1|1090.1|1094.9|1089.9|5
1636679530000|2021-11-12 01:12:10|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1636679570000|2021-11-12 01:12:50|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|4
1636679580000|2021-11-12 01:13:00|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1636679590000|2021-11-12 01:13:10|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636679600000|2021-11-12 01:13:20|1094|1089|1094|1089|1094|1089|1094|1089|1
1636679610000|2021-11-12 01:13:30|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636679620000|2021-11-12 01:13:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636679630000|2021-11-12 01:13:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636679660000|2021-11-12 01:14:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636679680000|2021-11-12 01:14:40|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.3|1088.3|5
1636679690000|2021-11-12 01:14:50|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|5
1636679710000|2021-11-12 01:15:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636679750000|2021-11-12 01:15:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636679760000|2021-11-12 01:16:00|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636679770000|2021-11-12 01:16:10|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636679780000|2021-11-12 01:16:20|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636679790000|2021-11-12 01:16:30|1093.3|1088.3|1093.6|1088.6|1093.6|1088.6|1093.3|1088.3|7
1636679800000|2021-11-12 01:16:40|1093.5|1088.5|1093.5|1088.5|1093.7|1088.7|1093.5|1088.5|5
1636679810000|2021-11-12 01:16:50|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636679830000|2021-11-12 01:17:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|3
1636679840000|2021-11-12 01:17:20|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636679880000|2021-11-12 01:18:00|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636679890000|2021-11-12 01:18:10|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|4
1636679900000|2021-11-12 01:18:20|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|2
1636679910000|2021-11-12 01:18:30|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|4
1636679920000|2021-11-12 01:18:40|1093.1|1088.1|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|11
1636679930000|2021-11-12 01:18:50|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636679940000|2021-11-12 01:19:00|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636679950000|2021-11-12 01:19:10|1093.1|1088.1|1093.3|1088.3|1093.4|1088.4|1093.1|1088.1|5
1636679960000|2021-11-12 01:19:20|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636679970000|2021-11-12 01:19:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|3
1636679980000|2021-11-12 01:19:40|1093.3|1088.3|1093.1|1088.1|1093.3|1088.3|1093.1|1088.1|3
1636680030000|2021-11-12 01:20:30|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636680050000|2021-11-12 01:20:50|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636680060000|2021-11-12 01:21:00|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636680070000|2021-11-12 01:21:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636680100000|2021-11-12 01:21:40|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1636680150000|2021-11-12 01:22:30|1093.4|1088.4|1093.7|1088.7|1093.7|1088.7|1093.4|1088.4|3
1636680200000|2021-11-12 01:23:20|1093.6|1088.6|1093.1|1088.1|1093.6|1088.6|1093.1|1088.1|5
1636680220000|2021-11-12 01:23:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1636680230000|2021-11-12 01:23:50|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636680290000|2021-11-12 01:24:50|1092.9|1087.9|1093|1088|1093|1088|1092.8|1087.8|6
1636680300000|2021-11-12 01:25:00|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|9
1636680310000|2021-11-12 01:25:10|1093|1088|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|6
1636680320000|2021-11-12 01:25:20|1093|1088|1093|1088|1093|1088|1093|1088|1
1636680370000|2021-11-12 01:26:10|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636680380000|2021-11-12 01:26:20|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1636680390000|2021-11-12 01:26:30|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636680410000|2021-11-12 01:26:50|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|2
1636680420000|2021-11-12 01:27:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|5
1636680490000|2021-11-12 01:28:10|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636680500000|2021-11-12 01:28:20|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636680510000|2021-11-12 01:28:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636680520000|2021-11-12 01:28:40|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|3
1636680530000|2021-11-12 01:28:50|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|4
1636680540000|2021-11-12 01:29:00|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.4|1087.4|6
1636680550000|2021-11-12 01:29:10|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1636680560000|2021-11-12 01:29:20|1092.4|1087.4|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|3
1636680570000|2021-11-12 01:29:30|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|2
1636680590000|2021-11-12 01:29:50|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636680600000|2021-11-12 01:30:00|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|2
1636680620000|2021-11-12 01:30:20|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|3
1636680630000|2021-11-12 01:30:30|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|4
1636680640000|2021-11-12 01:30:40|1092.5|1087.5|1092.8|1087.8|1092.8|1087.8|1092.5|1087.5|2
1636680660000|2021-11-12 01:31:00|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|6
1636680670000|2021-11-12 01:31:10|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.7|1087.7|4
1636680680000|2021-11-12 01:31:20|1092.7|1087.7|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|5
1636680690000|2021-11-12 01:31:30|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636680700000|2021-11-12 01:31:40|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636680720000|2021-11-12 01:32:00|1092.8|1087.8|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|12
1636680730000|2021-11-12 01:32:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|5
1636680740000|2021-11-12 01:32:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636680760000|2021-11-12 01:32:40|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|4
1636680770000|2021-11-12 01:32:50|1092.5|1087.5|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|12
1636680780000|2021-11-12 01:33:00|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|4
1636680790000|2021-11-12 01:33:10|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|8
1636680820000|2021-11-12 01:33:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636680830000|2021-11-12 01:33:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636680850000|2021-11-12 01:34:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1636680860000|2021-11-12 01:34:20|1091.9|1086.9|1091.8|1086.8|1092|1087|1091.8|1086.8|3
1636680870000|2021-11-12 01:34:30|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636680880000|2021-11-12 01:34:40|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|4
1636680890000|2021-11-12 01:34:50|1091.9|1086.9|1092|1087|1092|1087|1091.8|1086.8|6
1636680910000|2021-11-12 01:35:10|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636680970000|2021-11-12 01:36:10|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636680990000|2021-11-12 01:36:30|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092|1087|5
1636681000000|2021-11-12 01:36:40|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636681010000|2021-11-12 01:36:50|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636681020000|2021-11-12 01:37:00|1092.5|1087.5|1092.3|1087.3|1092.6|1087.6|1092.3|1087.3|3
1636681040000|2021-11-12 01:37:20|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636681050000|2021-11-12 01:37:30|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|6
1636681060000|2021-11-12 01:37:40|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|5
1636681070000|2021-11-12 01:37:50|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|3
1636681080000|2021-11-12 01:38:00|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636681090000|2021-11-12 01:38:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1636681120000|2021-11-12 01:38:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636681130000|2021-11-12 01:38:50|1092|1087|1091.8|1086.8|1092.1|1087.1|1091.7|1086.7|4
1636681160000|2021-11-12 01:39:20|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636681170000|2021-11-12 01:39:30|1091.7|1086.7|1091.9|1086.9|1091.9|1086.9|1091.7|1086.7|5
1636681180000|2021-11-12 01:39:40|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636681210000|2021-11-12 01:40:10|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636681220000|2021-11-12 01:40:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|3
1636681240000|2021-11-12 01:40:40|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636681250000|2021-11-12 01:40:50|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|3
1636681260000|2021-11-12 01:41:00|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1636681270000|2021-11-12 01:41:10|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|7
1636681290000|2021-11-12 01:41:30|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|2
1636681300000|2021-11-12 01:41:40|1091.8|1086.8|1092|1087|1092|1087|1091.8|1086.8|3
1636681310000|2021-11-12 01:41:50|1091.9|1086.9|1092|1087|1092|1087|1091.8|1086.8|5
1636681320000|2021-11-12 01:42:00|1092.1|1087.1|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|4
1636681330000|2021-11-12 01:42:10|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|5
1636681340000|2021-11-12 01:42:20|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|4
1636681350000|2021-11-12 01:42:30|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092|1087|13
1636681360000|2021-11-12 01:42:40|1092|1087|1092|1087|1092|1087|1092|1087|1
1636681370000|2021-11-12 01:42:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636681380000|2021-11-12 01:43:00|1092.2|1087.2|1092.5|1087.5|1092.6|1087.6|1092.1|1087.1|8
1636681390000|2021-11-12 01:43:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636681400000|2021-11-12 01:43:20|1092.5|1087.5|1092.7|1087.7|1092.7|1087.7|1092.5|1087.5|3
1636681410000|2021-11-12 01:43:30|1092.8|1087.8|1092.6|1087.6|1092.8|1087.8|1092.6|1087.6|6
1636681420000|2021-11-12 01:43:40|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|2
1636681430000|2021-11-12 01:43:50|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|4
1636681440000|2021-11-12 01:44:00|1092.7|1087.7|1092.9|1087.9|1093|1088|1092.7|1087.7|5
1636681450000|2021-11-12 01:44:10|1093|1088|1093|1088|1093|1088|1093|1088|1
1636681460000|2021-11-12 01:44:20|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636681470000|2021-11-12 01:44:30|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636681480000|2021-11-12 01:44:40|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|10
1636681500000|2021-11-12 01:45:00|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636681510000|2021-11-12 01:45:10|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|11
1636681520000|2021-11-12 01:45:20|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|4
1636681540000|2021-11-12 01:45:40|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|4
1636681550000|2021-11-12 01:45:50|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636681560000|2021-11-12 01:46:00|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636681580000|2021-11-12 01:46:20|1093.4|1088.4|1093.3|1088.3|1093.5|1088.5|1093.3|1088.3|4
1636681590000|2021-11-12 01:46:30|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|3
1636681610000|2021-11-12 01:46:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|5
1636681620000|2021-11-12 01:47:00|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636681630000|2021-11-12 01:47:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636681650000|2021-11-12 01:47:30|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|2
1636681660000|2021-11-12 01:47:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636681680000|2021-11-12 01:48:00|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1636681690000|2021-11-12 01:48:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|3
1636681700000|2021-11-12 01:48:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636681710000|2021-11-12 01:48:30|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|4
1636681720000|2021-11-12 01:48:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|3
1636681730000|2021-11-12 01:48:50|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636681750000|2021-11-12 01:49:10|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636681760000|2021-11-12 01:49:20|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636681770000|2021-11-12 01:49:30|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636681790000|2021-11-12 01:49:50|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636681820000|2021-11-12 01:50:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636681920000|2021-11-12 01:52:00|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636681940000|2021-11-12 01:52:20|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636682000000|2021-11-12 01:53:20|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1636682050000|2021-11-12 01:54:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636682080000|2021-11-12 01:54:40|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636682090000|2021-11-12 01:54:50|1093|1088|1093|1088|1093|1088|1093|1088|1
1636682100000|2021-11-12 01:55:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|3
1636682130000|2021-11-12 01:55:30|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1636682140000|2021-11-12 01:55:40|1093.2|1088.2|1093.1|1088.1|1093.4|1088.4|1093.1|1088.1|3
1636682150000|2021-11-12 01:55:50|1093|1088|1093|1088|1093|1088|1093|1088|1
1636682180000|2021-11-12 01:56:20|1093.3|1088.3|1093.6|1088.6|1093.6|1088.6|1093.3|1088.3|2
1636682190000|2021-11-12 01:56:30|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636682220000|2021-11-12 01:57:00|1093.6|1088.6|1093.3|1088.3|1093.6|1088.6|1093.3|1088.3|3
1636682230000|2021-11-12 01:57:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|3
1636682250000|2021-11-12 01:57:30|1093.5|1088.5|1093.6|1088.6|1093.7|1088.7|1093.4|1088.4|4
1636682280000|2021-11-12 01:58:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636682290000|2021-11-12 01:58:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636682300000|2021-11-12 01:58:20|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|4
1636682310000|2021-11-12 01:58:30|1093.7|1088.7|1093.8|1088.8|1093.9|1088.9|1093.7|1088.7|4
1636682320000|2021-11-12 01:58:40|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1636682360000|2021-11-12 01:59:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636682370000|2021-11-12 01:59:30|1094|1089|1094.2|1089.2|1094.2|1089.2|1094|1089|3
1636682380000|2021-11-12 01:59:40|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636682390000|2021-11-12 01:59:50|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636682400000|2021-11-12 02:00:00|1094.1|1089.1|1093.3|1088.3|1094.1|1089.1|1093.3|1088.3|3
1636682490000|2021-11-12 02:01:30|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636682560000|2021-11-12 02:02:40|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636682580000|2021-11-12 02:03:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636682600000|2021-11-12 02:03:20|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|3
1636682610000|2021-11-12 02:03:30|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|9
1636682620000|2021-11-12 02:03:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|3
1636682630000|2021-11-12 02:03:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|3
1636682650000|2021-11-12 02:04:10|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1636682680000|2021-11-12 02:04:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636682700000|2021-11-12 02:05:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636682710000|2021-11-12 02:05:10|1094|1089|1094|1089|1094|1089|1094|1089|1
1636682720000|2021-11-12 02:05:20|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636682730000|2021-11-12 02:05:30|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636682750000|2021-11-12 02:05:50|1094|1089|1094|1089|1094|1089|1094|1089|1
1636682760000|2021-11-12 02:06:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636682800000|2021-11-12 02:06:40|1093.7|1088.7|1093.9|1088.9|1093.9|1088.9|1093.7|1088.7|3
1636682810000|2021-11-12 02:06:50|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|4
1636682830000|2021-11-12 02:07:10|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1636682870000|2021-11-12 02:07:50|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636682880000|2021-11-12 02:08:00|1093.6|1088.6|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|5
1636682890000|2021-11-12 02:08:10|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636682900000|2021-11-12 02:08:20|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|7
1636682910000|2021-11-12 02:08:30|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636682940000|2021-11-12 02:09:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636682950000|2021-11-12 02:09:10|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|4
1636682960000|2021-11-12 02:09:20|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636682970000|2021-11-12 02:09:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636682980000|2021-11-12 02:09:40|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1636682990000|2021-11-12 02:09:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636683010000|2021-11-12 02:10:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636683020000|2021-11-12 02:10:20|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|6
1636683030000|2021-11-12 02:10:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636683070000|2021-11-12 02:11:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1636683080000|2021-11-12 02:11:20|1093.6|1088.6|1093.5|1088.5|1093.7|1088.7|1093.5|1088.5|4
1636683090000|2021-11-12 02:11:30|1093.6|1088.6|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|4
1636683100000|2021-11-12 02:11:40|1093.6|1088.6|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|3
1636683110000|2021-11-12 02:11:50|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1636683120000|2021-11-12 02:12:00|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|4
1636683130000|2021-11-12 02:12:10|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1636683170000|2021-11-12 02:12:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636683180000|2021-11-12 02:13:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|3
1636683190000|2021-11-12 02:13:10|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|7
1636683230000|2021-11-12 02:13:50|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636683300000|2021-11-12 02:15:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636683310000|2021-11-12 02:15:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636683320000|2021-11-12 02:15:20|1093.3|1088.3|1093.1|1088.1|1093.4|1088.4|1093.1|1088.1|5
1636683330000|2021-11-12 02:15:30|1093|1088|1093|1088|1093|1088|1093|1088|1
1636683350000|2021-11-12 02:15:50|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636683360000|2021-11-12 02:16:00|1093|1088|1092.5|1087.5|1093|1088|1092.5|1087.5|4
1636683370000|2021-11-12 02:16:10|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1636683380000|2021-11-12 02:16:20|1092.2|1087.2|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|2
1636683400000|2021-11-12 02:16:40|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636683410000|2021-11-12 02:16:50|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|4
1636683420000|2021-11-12 02:17:00|1092.4|1087.4|1092.2|1087.2|1092.4|1087.4|1092.1|1087.1|7
1636683430000|2021-11-12 02:17:10|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.1|1087.1|3
1636683450000|2021-11-12 02:17:30|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636683460000|2021-11-12 02:17:40|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|3
1636683490000|2021-11-12 02:18:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636683510000|2021-11-12 02:18:30|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1636683530000|2021-11-12 02:18:50|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092|1087|4
1636683540000|2021-11-12 02:19:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|10
1636683550000|2021-11-12 02:19:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1636683570000|2021-11-12 02:19:30|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|3
1636683580000|2021-11-12 02:19:40|1092|1087|1092.2|1087.2|1092.3|1087.3|1092|1087|4
1636683600000|2021-11-12 02:20:00|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1636683610000|2021-11-12 02:20:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636683620000|2021-11-12 02:20:20|1092|1087|1092|1087|1092|1087|1092|1087|1
1636683640000|2021-11-12 02:20:40|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|4
1636683650000|2021-11-12 02:20:50|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636683660000|2021-11-12 02:21:00|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636683670000|2021-11-12 02:21:10|1091.3|1086.3|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|3
1636683680000|2021-11-12 02:21:20|1091.1|1086.1|1091|1086|1091.2|1086.2|1091|1086|4
1636683690000|2021-11-12 02:21:30|1091.1|1086.1|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|7
1636683700000|2021-11-12 02:21:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636683740000|2021-11-12 02:22:20|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1636683750000|2021-11-12 02:22:30|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|3
1636683760000|2021-11-12 02:22:40|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636683770000|2021-11-12 02:22:50|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|3
1636683780000|2021-11-12 02:23:00|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636683790000|2021-11-12 02:23:10|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1636683820000|2021-11-12 02:23:40|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1636683830000|2021-11-12 02:23:50|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|3
1636683880000|2021-11-12 02:24:40|1090.4|1085.4|1090.1|1085.1|1090.4|1085.4|1090.1|1085.1|2
1636684080000|2021-11-12 02:28:00|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636684140000|2021-11-12 02:29:00|1090.1|1085.1|1089.8|1084.8|1090.1|1085.1|1089.8|1084.8|2
1636684150000|2021-11-12 02:29:10|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1636684160000|2021-11-12 02:29:20|1089.6|1084.6|1089.5|1084.5|1089.8|1084.8|1089.5|1084.5|4
1636684200000|2021-11-12 02:30:00|1089.4|1084.4|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|5
1636684210000|2021-11-12 02:30:10|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636684220000|2021-11-12 02:30:20|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|4
1636684230000|2021-11-12 02:30:30|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636684240000|2021-11-12 02:30:40|1089.7|1084.7|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|2
1636684260000|2021-11-12 02:31:00|1089.7|1084.7|1090|1085|1090|1085|1089.7|1084.7|3
1636684290000|2021-11-12 02:31:30|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636684340000|2021-11-12 02:32:20|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1636684390000|2021-11-12 02:33:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636684400000|2021-11-12 02:33:20|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1636684410000|2021-11-12 02:33:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636684420000|2021-11-12 02:33:40|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636684440000|2021-11-12 02:34:00|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636684460000|2021-11-12 02:34:20|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.4|1085.4|3
1636684470000|2021-11-12 02:34:30|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|4
1636684570000|2021-11-12 02:36:10|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|4
1636684600000|2021-11-12 02:36:40|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1090.1|1085.1|3
1636684650000|2021-11-12 02:37:30|1090.2|1085.2|1089.8|1084.8|1090.2|1085.2|1089.8|1084.8|2
1636684660000|2021-11-12 02:37:40|1090|1085|1090|1085|1090|1085|1090|1085|1
1636684670000|2021-11-12 02:37:50|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636684690000|2021-11-12 02:38:10|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636684700000|2021-11-12 02:38:20|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.2|1084.2|6
1636684710000|2021-11-12 02:38:30|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636684730000|2021-11-12 02:38:50|1089.4|1084.4|1088.9|1083.9|1089.4|1084.4|1088.8|1083.8|8
1636684740000|2021-11-12 02:39:00|1089|1084|1089|1084|1089.1|1084.1|1089|1084|3
1636684760000|2021-11-12 02:39:20|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636684770000|2021-11-12 02:39:30|1088.8|1083.8|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|3
1636684860000|2021-11-12 02:41:00|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|6
1636684940000|2021-11-12 02:42:20|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636684950000|2021-11-12 02:42:30|1089.2|1084.2|1089.3|1084.3|1089.5|1084.5|1089.2|1084.2|12
1636684960000|2021-11-12 02:42:40|1089.4|1084.4|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|5
1636684970000|2021-11-12 02:42:50|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|5
1636685010000|2021-11-12 02:43:30|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636685020000|2021-11-12 02:43:40|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636685130000|2021-11-12 02:45:30|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636685190000|2021-11-12 02:46:30|1089.4|1084.4|1089.4|1084.4|1089.5|1084.5|1089.4|1084.4|5
1636685230000|2021-11-12 02:47:10|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636685240000|2021-11-12 02:47:20|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636685280000|2021-11-12 02:48:00|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636685300000|2021-11-12 02:48:20|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|2
1636685310000|2021-11-12 02:48:30|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|2
1636685330000|2021-11-12 02:48:50|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636685350000|2021-11-12 02:49:10|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|2
1636685370000|2021-11-12 02:49:30|1090|1085|1090|1085|1090|1085|1090|1085|1
1636685380000|2021-11-12 02:49:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636685390000|2021-11-12 02:49:50|1090|1085|1089.9|1084.9|1090.1|1085.1|1089.9|1084.9|7
1636685400000|2021-11-12 02:50:00|1090|1085|1090|1085|1090|1085|1089.9|1084.9|3
1636685410000|2021-11-12 02:50:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636685420000|2021-11-12 02:50:20|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636685450000|2021-11-12 02:50:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636685520000|2021-11-12 02:52:00|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|3
1636685580000|2021-11-12 02:53:00|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1636685620000|2021-11-12 02:53:40|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|4
1636685630000|2021-11-12 02:53:50|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|12
1636685650000|2021-11-12 02:54:10|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|4
1636685660000|2021-11-12 02:54:20|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1636685670000|2021-11-12 02:54:30|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|3
1636685710000|2021-11-12 02:55:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|3
1636685750000|2021-11-12 02:55:50|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|3
1636685770000|2021-11-12 02:56:10|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|3
1636685810000|2021-11-12 02:56:50|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1636685850000|2021-11-12 02:57:30|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636685880000|2021-11-12 02:58:00|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1636685950000|2021-11-12 02:59:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636685960000|2021-11-12 02:59:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636686020000|2021-11-12 03:00:20|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636686030000|2021-11-12 03:00:30|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|5
1636686070000|2021-11-12 03:01:10|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636686080000|2021-11-12 03:01:20|1090|1085|1090|1085|1090|1085|1089.9|1084.9|3
1636686260000|2021-11-12 03:04:20|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|3
1636686290000|2021-11-12 03:04:50|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|2
1636686300000|2021-11-12 03:05:00|1089.6|1084.6|1089.5|1084.5|1089.7|1084.7|1089.4|1084.4|8
1636686320000|2021-11-12 03:05:20|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|3
1636686360000|2021-11-12 03:06:00|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636686370000|2021-11-12 03:06:10|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|5
1636686380000|2021-11-12 03:06:20|1089.3|1084.3|1089.2|1084.2|1089.4|1084.4|1089.2|1084.2|3
1636686400000|2021-11-12 03:06:40|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636686420000|2021-11-12 03:07:00|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636686430000|2021-11-12 03:07:10|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|4
1636686440000|2021-11-12 03:07:20|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|2
1636686450000|2021-11-12 03:07:30|1089.1|1084.1|1089.1|1084.1|1089.3|1084.3|1089.1|1084.1|5
1636686500000|2021-11-12 03:08:20|1088.5|1083.5|1088.7|1083.7|1088.8|1083.8|1088.5|1083.5|7
1636686510000|2021-11-12 03:08:30|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.6|1083.6|7
1636686520000|2021-11-12 03:08:40|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.6|1083.6|3
1636686540000|2021-11-12 03:09:00|1088.8|1083.8|1088.8|1083.8|1088.9|1083.9|1088.7|1083.7|5
1636686550000|2021-11-12 03:09:10|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1636686560000|2021-11-12 03:09:20|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|5
1636686580000|2021-11-12 03:09:40|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|4
1636686590000|2021-11-12 03:09:50|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.5|1083.5|8
1636686600000|2021-11-12 03:10:00|1088.7|1083.7|1088.9|1083.9|1089|1084|1088.7|1083.7|4
1636686620000|2021-11-12 03:10:20|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636686630000|2021-11-12 03:10:30|1088.9|1083.9|1088.6|1083.6|1088.9|1083.9|1088.6|1083.6|5
1636686640000|2021-11-12 03:10:40|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|4
1636686650000|2021-11-12 03:10:50|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636686690000|2021-11-12 03:11:30|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636686700000|2021-11-12 03:11:40|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|2
1636686710000|2021-11-12 03:11:50|1088.9|1083.9|1088.7|1083.7|1088.9|1083.9|1088.6|1083.6|11
1636686720000|2021-11-12 03:12:00|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636686760000|2021-11-12 03:12:40|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.7|1083.7|6
1636686780000|2021-11-12 03:13:00|1088.7|1083.7|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|3
1636686790000|2021-11-12 03:13:10|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|3
1636686810000|2021-11-12 03:13:30|1088.7|1083.7|1088.7|1083.7|1088.8|1083.8|1088.6|1083.6|9
1636686820000|2021-11-12 03:13:40|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636686830000|2021-11-12 03:13:50|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636686860000|2021-11-12 03:14:20|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1636686900000|2021-11-12 03:15:00|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636686930000|2021-11-12 03:15:30|1088.6|1083.6|1088.6|1083.6|1088.7|1083.7|1088.5|1083.5|4
1636686960000|2021-11-12 03:16:00|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636686970000|2021-11-12 03:16:10|1088.6|1083.6|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|3
1636686980000|2021-11-12 03:16:20|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636686990000|2021-11-12 03:16:30|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636687010000|2021-11-12 03:16:50|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|4
1636687020000|2021-11-12 03:17:00|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636687030000|2021-11-12 03:17:10|1088.6|1083.6|1088.9|1083.9|1088.9|1083.9|1088.6|1083.6|3
1636687130000|2021-11-12 03:18:50|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|6
1636687140000|2021-11-12 03:19:00|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|6
1636687170000|2021-11-12 03:19:30|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636687180000|2021-11-12 03:19:40|1089.1|1084.1|1088.7|1083.7|1089.1|1084.1|1088.6|1083.6|4
1636687190000|2021-11-12 03:19:50|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1636687200000|2021-11-12 03:20:00|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636687210000|2021-11-12 03:20:10|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636687250000|2021-11-12 03:20:50|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636687260000|2021-11-12 03:21:00|1087.3|1082.3|1087.5|1082.5|1087.7|1082.7|1087.3|1082.3|6
1636687280000|2021-11-12 03:21:20|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636687290000|2021-11-12 03:21:30|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|3
1636687300000|2021-11-12 03:21:40|1087.6|1082.6|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|4
1636687310000|2021-11-12 03:21:50|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|2
1636687320000|2021-11-12 03:22:00|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636687330000|2021-11-12 03:22:10|1087.9|1082.9|1087.6|1082.6|1087.9|1082.9|1087.6|1082.6|3
1636687340000|2021-11-12 03:22:20|1087.7|1082.7|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|2
1636687360000|2021-11-12 03:22:40|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.3|1082.3|3
1636687370000|2021-11-12 03:22:50|1087.3|1082.3|1087.4|1082.4|1087.5|1082.5|1087.2|1082.2|6
1636687390000|2021-11-12 03:23:10|1087.1|1082.1|1087.3|1082.3|1087.4|1082.4|1087.1|1082.1|5
1636687420000|2021-11-12 03:23:40|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|4
1636687430000|2021-11-12 03:23:50|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636687440000|2021-11-12 03:24:00|1087.8|1082.8|1087.7|1082.7|1087.9|1082.9|1087.7|1082.7|4
1636687450000|2021-11-12 03:24:10|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636687460000|2021-11-12 03:24:20|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636687480000|2021-11-12 03:24:40|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636687510000|2021-11-12 03:25:10|1087.7|1082.7|1087.4|1082.4|1087.7|1082.7|1087.4|1082.4|3
1636687520000|2021-11-12 03:25:20|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|2
1636687530000|2021-11-12 03:25:30|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636687540000|2021-11-12 03:25:40|1087.6|1082.6|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|2
1636687550000|2021-11-12 03:25:50|1087.6|1082.6|1087.7|1082.7|1087.7|1082.7|1087.5|1082.5|6
1636687570000|2021-11-12 03:26:10|1087.8|1082.8|1088.1|1083.1|1088.1|1083.1|1087.8|1082.8|3
1636687600000|2021-11-12 03:26:40|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636687650000|2021-11-12 03:27:30|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636687680000|2021-11-12 03:28:00|1088|1083|1088|1083|1088|1083|1088|1083|1
1636687690000|2021-11-12 03:28:10|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636687700000|2021-11-12 03:28:20|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|2
1636687710000|2021-11-12 03:28:30|1088|1083|1088|1083|1088.1|1083.1|1088|1083|3
1636687720000|2021-11-12 03:28:40|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636687730000|2021-11-12 03:28:50|1088|1083|1088|1083|1088.1|1083.1|1088|1083|3
1636687740000|2021-11-12 03:29:00|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636687760000|2021-11-12 03:29:20|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|2
1636687790000|2021-11-12 03:29:50|1088|1083|1087.7|1082.7|1088|1083|1087.7|1082.7|2
1636687800000|2021-11-12 03:30:00|1087.5|1082.5|1087.4|1082.4|1087.6|1082.6|1087.4|1082.4|4
1636687810000|2021-11-12 03:30:10|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636687870000|2021-11-12 03:31:10|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|5
1636687880000|2021-11-12 03:31:20|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|8
1636687890000|2021-11-12 03:31:30|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|2
1636687920000|2021-11-12 03:32:00|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636687970000|2021-11-12 03:32:50|1087.6|1082.6|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|2
1636688010000|2021-11-12 03:33:30|1087.6|1082.6|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|2
1636688050000|2021-11-12 03:34:10|1087.6|1082.6|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|2
1636688060000|2021-11-12 03:34:20|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636688280000|2021-11-12 03:38:00|1087.7|1082.7|1088|1083|1088.1|1083.1|1087.7|1082.7|3
1636688340000|2021-11-12 03:39:00|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636688350000|2021-11-12 03:39:10|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636688420000|2021-11-12 03:40:20|1087.8|1082.8|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|3
1636688450000|2021-11-12 03:40:50|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636688470000|2021-11-12 03:41:10|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636688500000|2021-11-12 03:41:40|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636688540000|2021-11-12 03:42:20|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636688570000|2021-11-12 03:42:50|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636688590000|2021-11-12 03:43:10|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636688630000|2021-11-12 03:43:50|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636688640000|2021-11-12 03:44:00|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636688670000|2021-11-12 03:44:30|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636688710000|2021-11-12 03:45:10|1087.7|1082.7|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|2
1636688860000|2021-11-12 03:47:40|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636689240000|2021-11-12 03:54:00|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636689260000|2021-11-12 03:54:20|1086.9|1081.9|1086.6|1081.6|1086.9|1081.9|1086.6|1081.6|3
1636689290000|2021-11-12 03:54:50|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1
1636689590000|2021-11-12 03:59:50|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1
1636689640000|2021-11-12 04:00:40|1087|1082|1087|1082|1087.2|1082.2|1086.9|1081.9|12
1636689650000|2021-11-12 04:00:50|1086.9|1081.9|1087.2|1082.2|1087.2|1082.2|1086.9|1081.9|19
1636689670000|2021-11-12 04:01:10|1087.3|1082.3|1087.2|1082.2|1087.3|1082.3|1087.2|1082.2|2
1636689710000|2021-11-12 04:01:50|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636689720000|2021-11-12 04:02:00|1088|1083|1088|1083|1088|1083|1088|1083|1
1636689740000|2021-11-12 04:02:20|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|2
1636689750000|2021-11-12 04:02:30|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088|1083|3
1636689760000|2021-11-12 04:02:40|1087.9|1082.9|1088|1083|1088|1083|1087.9|1082.9|2
1636689780000|2021-11-12 04:03:00|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636689790000|2021-11-12 04:03:10|1088|1083|1088|1083|1088|1083|1088|1083|1
1636689860000|2021-11-12 04:04:20|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|2
1636689900000|2021-11-12 04:05:00|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636689920000|2021-11-12 04:05:20|1087.7|1082.7|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|4
1636689940000|2021-11-12 04:05:40|1087.7|1082.7|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|2
1636689950000|2021-11-12 04:05:50|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636689960000|2021-11-12 04:06:00|1087.6|1082.6|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|3
1636689990000|2021-11-12 04:06:30|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636690020000|2021-11-12 04:07:00|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|3
1636690050000|2021-11-12 04:07:30|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|4
1636690060000|2021-11-12 04:07:40|1087.5|1082.5|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|3
1636690080000|2021-11-12 04:08:00|1087.6|1082.6|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|6
1636690090000|2021-11-12 04:08:10|1087.6|1082.6|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|4
1636690110000|2021-11-12 04:08:30|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636690120000|2021-11-12 04:08:40|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636690130000|2021-11-12 04:08:50|1087.6|1082.6|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|2
1636690140000|2021-11-12 04:09:00|1087.3|1082.3|1087.2|1082.2|1087.4|1082.4|1087.2|1082.2|3
1636690180000|2021-11-12 04:09:40|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|3
1636690190000|2021-11-12 04:09:50|1087.2|1082.2|1087.5|1082.5|1087.5|1082.5|1087.1|1082.1|4
1636690200000|2021-11-12 04:10:00|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636690220000|2021-11-12 04:10:20|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|2
1636690280000|2021-11-12 04:11:20|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636690300000|2021-11-12 04:11:40|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|2
1636690310000|2021-11-12 04:11:50|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|3
1636690320000|2021-11-12 04:12:00|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|3
1636690330000|2021-11-12 04:12:10|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636690420000|2021-11-12 04:13:40|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636690440000|2021-11-12 04:14:00|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636690450000|2021-11-12 04:14:10|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636690540000|2021-11-12 04:15:40|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636690590000|2021-11-12 04:16:30|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636690610000|2021-11-12 04:16:50|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|4
1636690620000|2021-11-12 04:17:00|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636690660000|2021-11-12 04:17:40|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|2
1636690670000|2021-11-12 04:17:50|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636690700000|2021-11-12 04:18:20|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636690720000|2021-11-12 04:18:40|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636690730000|2021-11-12 04:18:50|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636690740000|2021-11-12 04:19:00|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636690760000|2021-11-12 04:19:20|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636690780000|2021-11-12 04:19:40|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|2
1636690790000|2021-11-12 04:19:50|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|3
1636690800000|2021-11-12 04:20:00|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|5
1636690810000|2021-11-12 04:20:10|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636690830000|2021-11-12 04:20:30|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|4
1636690840000|2021-11-12 04:20:40|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|4
1636690910000|2021-11-12 04:21:50|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|3
1636690920000|2021-11-12 04:22:00|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|5
1636690980000|2021-11-12 04:23:00|1087.7|1082.7|1087.6|1082.6|1087.8|1082.8|1087.6|1082.6|6
1636690990000|2021-11-12 04:23:10|1087.7|1082.7|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|2
1636691000000|2021-11-12 04:23:20|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636691020000|2021-11-12 04:23:40|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|2
1636691150000|2021-11-12 04:25:50|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|4
1636691160000|2021-11-12 04:26:00|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636691180000|2021-11-12 04:26:20|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|4
1636691200000|2021-11-12 04:26:40|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|11
1636691210000|2021-11-12 04:26:50|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636691220000|2021-11-12 04:27:00|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636691290000|2021-11-12 04:28:10|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636691300000|2021-11-12 04:28:20|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636691310000|2021-11-12 04:28:30|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|11
1636691320000|2021-11-12 04:28:40|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636691350000|2021-11-12 04:29:10|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636691390000|2021-11-12 04:29:50|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636691460000|2021-11-12 04:31:00|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636691500000|2021-11-12 04:31:40|1088.3|1083.3|1088.5|1083.5|1088.5|1083.5|1088.3|1083.3|2
1636691600000|2021-11-12 04:33:20|1088.4|1083.4|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|2
1636691640000|2021-11-12 04:34:00|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636691670000|2021-11-12 04:34:30|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|6
1636691680000|2021-11-12 04:34:40|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636691700000|2021-11-12 04:35:00|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636691720000|2021-11-12 04:35:20|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|3
1636691730000|2021-11-12 04:35:30|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636691800000|2021-11-12 04:36:40|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636691890000|2021-11-12 04:38:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636692510000|2021-11-12 04:48:30|1088.7|1083.7|1088.5|1083.5|1088.7|1083.7|1088.5|1083.5|2
1636692570000|2021-11-12 04:49:30|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636692600000|2021-11-12 04:50:00|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636692630000|2021-11-12 04:50:30|1089|1084|1089|1084|1089|1084|1089|1084|1
1636692890000|2021-11-12 04:54:50|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636692960000|2021-11-12 04:56:00|1089.1|1084.1|1088.8|1083.8|1089.1|1084.1|1088.8|1083.8|3
1636692990000|2021-11-12 04:56:30|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636693000000|2021-11-12 04:56:40|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636693060000|2021-11-12 04:57:40|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636693070000|2021-11-12 04:57:50|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|3
1636693080000|2021-11-12 04:58:00|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636693100000|2021-11-12 04:58:20|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636693130000|2021-11-12 04:58:50|1089.1|1084.1|1088.8|1083.8|1089.1|1084.1|1088.8|1083.8|5
1636693140000|2021-11-12 04:59:00|1088.9|1083.9|1088.9|1083.9|1089.1|1084.1|1088.9|1083.9|4
1636693150000|2021-11-12 04:59:10|1089|1084|1088.9|1083.9|1089|1084|1088.9|1083.9|2
1636693280000|2021-11-12 05:01:20|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636693290000|2021-11-12 05:01:30|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|4
1636693310000|2021-11-12 05:01:50|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|2
1636693350000|2021-11-12 05:02:30|1088.6|1083.6|1088.7|1083.7|1088.8|1083.8|1088.6|1083.6|3
1636693370000|2021-11-12 05:02:50|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636693400000|2021-11-12 05:03:20|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636693460000|2021-11-12 05:04:20|1089|1084|1088.9|1083.9|1089|1084|1088.9|1083.9|4
1636693620000|2021-11-12 05:07:00|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|2
1636693660000|2021-11-12 05:07:40|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636693730000|2021-11-12 05:08:50|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636693890000|2021-11-12 05:11:30|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636693930000|2021-11-12 05:12:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636693970000|2021-11-12 05:12:50|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636693980000|2021-11-12 05:13:00|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636694010000|2021-11-12 05:13:30|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636694060000|2021-11-12 05:14:20|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636694070000|2021-11-12 05:14:30|1088.3|1083.3|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|5
1636694080000|2021-11-12 05:14:40|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|2
1636694090000|2021-11-12 05:14:50|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|6
1636694130000|2021-11-12 05:15:30|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|4
1636694150000|2021-11-12 05:15:50|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636694160000|2021-11-12 05:16:00|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|2
1636694260000|2021-11-12 05:17:40|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636694280000|2021-11-12 05:18:00|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|2
1636694290000|2021-11-12 05:18:10|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|2
1636694310000|2021-11-12 05:18:30|1088|1083|1088|1083|1088|1083|1088|1083|1
1636694320000|2021-11-12 05:18:40|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636694490000|2021-11-12 05:21:30|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636694590000|2021-11-12 05:23:10|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636694650000|2021-11-12 05:24:10|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636694690000|2021-11-12 05:24:50|1089|1084|1088.9|1083.9|1089|1084|1088.9|1083.9|4
1636694730000|2021-11-12 05:25:30|1089|1084|1089|1084|1089|1084|1088.8|1083.8|5
1636694740000|2021-11-12 05:25:40|1088.9|1083.9|1089|1084|1089|1084|1088.9|1083.9|2
1636694770000|2021-11-12 05:26:10|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636694810000|2021-11-12 05:26:50|1089|1084|1089|1084|1089|1084|1089|1084|1
1636694910000|2021-11-12 05:28:30|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636694930000|2021-11-12 05:28:50|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636694940000|2021-11-12 05:29:00|1089|1084|1089.1|1084.1|1089.1|1084.1|1089|1084|2
1636694960000|2021-11-12 05:29:20|1089|1084|1089|1084|1089|1084|1089|1084|1
1636694970000|2021-11-12 05:29:30|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636695000000|2021-11-12 05:30:00|1088.8|1083.8|1089.1|1084.1|1089.1|1084.1|1088.8|1083.8|4
1636695010000|2021-11-12 05:30:10|1089|1084|1089.1|1084.1|1089.2|1084.2|1088.9|1083.9|12
1636695020000|2021-11-12 05:30:20|1089.2|1084.2|1090.6|1085.6|1090.6|1085.6|1089.2|1084.2|9
1636695030000|2021-11-12 05:30:30|1090.5|1085.5|1091|1086|1091|1086|1090.5|1085.5|12
1636695040000|2021-11-12 05:30:40|1090.9|1085.9|1090.8|1085.8|1091|1086|1090.8|1085.8|5
1636695050000|2021-11-12 05:30:50|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636695060000|2021-11-12 05:31:00|1090.9|1085.9|1091.3|1086.3|1091.5|1086.5|1090.9|1085.9|7
1636695070000|2021-11-12 05:31:10|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636695080000|2021-11-12 05:31:20|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636695090000|2021-11-12 05:31:30|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636695100000|2021-11-12 05:31:40|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|10
1636695120000|2021-11-12 05:32:00|1091.5|1086.5|1091.1|1086.1|1091.6|1086.6|1091.1|1086.1|7
1636695130000|2021-11-12 05:32:10|1091|1086|1091|1086|1091.1|1086.1|1091|1086|3
1636695140000|2021-11-12 05:32:20|1090.9|1085.9|1090.5|1085.5|1090.9|1085.9|1090.5|1085.5|2
1636695150000|2021-11-12 05:32:30|1090.6|1085.6|1091.1|1086.1|1091.1|1086.1|1090.6|1085.6|3
1636695160000|2021-11-12 05:32:40|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|4
1636695170000|2021-11-12 05:32:50|1091|1086|1091.3|1086.3|1091.3|1086.3|1091|1086|4
1636695180000|2021-11-12 05:33:00|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|4
1636695200000|2021-11-12 05:33:20|1091|1086|1091|1086|1091|1086|1091|1086|1
1636695210000|2021-11-12 05:33:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636695220000|2021-11-12 05:33:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636695230000|2021-11-12 05:33:50|1091.2|1086.2|1091|1086|1091.2|1086.2|1091|1086|2
1636695240000|2021-11-12 05:34:00|1090.9|1085.9|1091.2|1086.2|1091.2|1086.2|1090.9|1085.9|4
1636695250000|2021-11-12 05:34:10|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636695260000|2021-11-12 05:34:20|1091|1086|1091|1086|1091|1086|1091|1086|1
1636695280000|2021-11-12 05:34:40|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|2
1636695300000|2021-11-12 05:35:00|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|2
1636695330000|2021-11-12 05:35:30|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636695380000|2021-11-12 05:36:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636695390000|2021-11-12 05:36:30|1090.3|1085.3|1089.7|1084.7|1090.3|1085.3|1089.7|1084.7|3
1636695520000|2021-11-12 05:38:40|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|2
1636695530000|2021-11-12 05:38:50|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636695560000|2021-11-12 05:39:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636695570000|2021-11-12 05:39:30|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.6|1085.6|3
1636695580000|2021-11-12 05:39:40|1090.5|1085.5|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|3
1636695590000|2021-11-12 05:39:50|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|3
1636695600000|2021-11-12 05:40:00|1090.5|1085.5|1090.9|1085.9|1091|1086|1090.5|1085.5|3
1636695620000|2021-11-12 05:40:20|1090.3|1085.3|1090.2|1085.2|1090.4|1085.4|1089.8|1084.8|8
1636695630000|2021-11-12 05:40:30|1090.3|1085.3|1090.3|1085.3|1090.5|1085.5|1090.2|1085.2|6
1636695730000|2021-11-12 05:42:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636695740000|2021-11-12 05:42:20|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636695770000|2021-11-12 05:42:50|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1636695820000|2021-11-12 05:43:40|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1636695860000|2021-11-12 05:44:20|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636696000000|2021-11-12 05:46:40|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636696010000|2021-11-12 05:46:50|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636696030000|2021-11-12 05:47:10|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636696110000|2021-11-12 05:48:30|1089.4|1084.4|1089.9|1084.9|1089.9|1084.9|1089.4|1084.4|2
1636696120000|2021-11-12 05:48:40|1089.5|1084.5|1089.5|1084.5|1089.7|1084.7|1089.1|1084.1|7
1636696130000|2021-11-12 05:48:50|1089.2|1084.2|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|4
1636696150000|2021-11-12 05:49:10|1089.6|1084.6|1089.4|1084.4|1089.6|1084.6|1089.4|1084.4|2
1636696200000|2021-11-12 05:50:00|1089.2|1084.2|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|2
1636696290000|2021-11-12 05:51:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|3
1636696300000|2021-11-12 05:51:40|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636696330000|2021-11-12 05:52:10|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636696360000|2021-11-12 05:52:40|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636696510000|2021-11-12 05:55:10|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|2
1636696550000|2021-11-12 05:55:50|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|2
1636696590000|2021-11-12 05:56:30|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636696630000|2021-11-12 05:57:10|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636696640000|2021-11-12 05:57:20|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636696700000|2021-11-12 05:58:20|1089.7|1084.7|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|2
1636696720000|2021-11-12 05:58:40|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636696730000|2021-11-12 05:58:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636696760000|2021-11-12 05:59:20|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1636696780000|2021-11-12 05:59:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636696790000|2021-11-12 05:59:50|1090.7|1085.7|1090.8|1085.8|1090.9|1085.9|1090.7|1085.7|3
1636696800000|2021-11-12 06:00:00|1090.7|1085.7|1090.5|1085.5|1090.8|1085.8|1090.5|1085.5|5
1636696810000|2021-11-12 06:00:10|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636696950000|2021-11-12 06:02:30|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636696990000|2021-11-12 06:03:10|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636697030000|2021-11-12 06:03:50|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636697110000|2021-11-12 06:05:10|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636697140000|2021-11-12 06:05:40|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636697180000|2021-11-12 06:06:20|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636697200000|2021-11-12 06:06:40|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636697220000|2021-11-12 06:07:00|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636697280000|2021-11-12 06:08:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636697300000|2021-11-12 06:08:20|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|2
1636697310000|2021-11-12 06:08:30|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|2
1636697360000|2021-11-12 06:09:20|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636697370000|2021-11-12 06:09:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636697380000|2021-11-12 06:09:40|1088.9|1083.9|1089.2|1084.2|1089.2|1084.2|1088.9|1083.9|3
1636697400000|2021-11-12 06:10:00|1089.7|1084.7|1089.5|1084.5|1089.7|1084.7|1089.5|1084.5|4
1636697420000|2021-11-12 06:10:20|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|2
1636697430000|2021-11-12 06:10:30|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089.2|1084.2|3
1636697440000|2021-11-12 06:10:40|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636697460000|2021-11-12 06:11:00|1089.2|1084.2|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|4
1636697470000|2021-11-12 06:11:10|1089.2|1084.2|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|2
1636697480000|2021-11-12 06:11:20|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636697500000|2021-11-12 06:11:40|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636697510000|2021-11-12 06:11:50|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|6
1636697520000|2021-11-12 06:12:00|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|14
1636697530000|2021-11-12 06:12:10|1089.4|1084.4|1089.9|1084.9|1090.5|1085.5|1089.4|1084.4|7
1636697540000|2021-11-12 06:12:20|1089.6|1084.6|1090.1|1085.1|1090.1|1085.1|1089.6|1084.6|3
1636697550000|2021-11-12 06:12:30|1090.2|1085.2|1090.6|1085.6|1090.6|1085.6|1090.2|1085.2|5
1636697580000|2021-11-12 06:13:00|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636697590000|2021-11-12 06:13:10|1090.3|1085.3|1090.5|1085.5|1090.6|1085.6|1090.3|1085.3|5
1636697610000|2021-11-12 06:13:30|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|3
1636697620000|2021-11-12 06:13:40|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636697630000|2021-11-12 06:13:50|1090.8|1085.8|1091.1|1086.1|1091.2|1086.2|1090.8|1085.8|5
1636697650000|2021-11-12 06:14:10|1091|1086|1091|1086|1091|1086|1091|1086|1
1636697680000|2021-11-12 06:14:40|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636697690000|2021-11-12 06:14:50|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|5
1636697710000|2021-11-12 06:15:10|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|3
1636697720000|2021-11-12 06:15:20|1091.3|1086.3|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|5
1636697740000|2021-11-12 06:15:40|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636697770000|2021-11-12 06:16:10|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|2
1636697840000|2021-11-12 06:17:20|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636697900000|2021-11-12 06:18:20|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636697920000|2021-11-12 06:18:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636697930000|2021-11-12 06:18:50|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636697940000|2021-11-12 06:19:00|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1636697970000|2021-11-12 06:19:30|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1636698120000|2021-11-12 06:22:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1636698150000|2021-11-12 06:22:30|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636698200000|2021-11-12 06:23:20|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|3
1636698210000|2021-11-12 06:23:30|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636698230000|2021-11-12 06:23:50|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636698240000|2021-11-12 06:24:00|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636698250000|2021-11-12 06:24:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636698270000|2021-11-12 06:24:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636698280000|2021-11-12 06:24:40|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1636698290000|2021-11-12 06:24:50|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|2
1636698300000|2021-11-12 06:25:00|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|4
1636698320000|2021-11-12 06:25:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|3
1636698340000|2021-11-12 06:25:40|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1636698350000|2021-11-12 06:25:50|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|4
1636698360000|2021-11-12 06:26:00|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1636698370000|2021-11-12 06:26:10|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636698390000|2021-11-12 06:26:30|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636698410000|2021-11-12 06:26:50|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636698420000|2021-11-12 06:27:00|1091.5|1086.5|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|3
1636698430000|2021-11-12 06:27:10|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636698460000|2021-11-12 06:27:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636698470000|2021-11-12 06:27:50|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|2
1636698490000|2021-11-12 06:28:10|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636698500000|2021-11-12 06:28:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636698550000|2021-11-12 06:29:10|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|2
1636698570000|2021-11-12 06:29:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636698590000|2021-11-12 06:29:50|1091.5|1086.5|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|3
1636698600000|2021-11-12 06:30:00|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636698660000|2021-11-12 06:31:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636698770000|2021-11-12 06:32:50|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636698780000|2021-11-12 06:33:00|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636698790000|2021-11-12 06:33:10|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636698800000|2021-11-12 06:33:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636698820000|2021-11-12 06:33:40|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636698830000|2021-11-12 06:33:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636698840000|2021-11-12 06:34:00|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636698850000|2021-11-12 06:34:10|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636698860000|2021-11-12 06:34:20|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|2
1636698870000|2021-11-12 06:34:30|1091|1086|1091|1086|1091|1086|1091|1086|1
1636698900000|2021-11-12 06:35:00|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636698960000|2021-11-12 06:36:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|4
1636698970000|2021-11-12 06:36:10|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636699040000|2021-11-12 06:37:20|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636699090000|2021-11-12 06:38:10|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|4
1636699100000|2021-11-12 06:38:20|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1636699110000|2021-11-12 06:38:30|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636699120000|2021-11-12 06:38:40|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636699140000|2021-11-12 06:39:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1636699150000|2021-11-12 06:39:10|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636699160000|2021-11-12 06:39:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636699180000|2021-11-12 06:39:40|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|10
1636699250000|2021-11-12 06:40:50|1090.5|1085.5|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|2
1636699320000|2021-11-12 06:42:00|1090.5|1085.5|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|2
1636699390000|2021-11-12 06:43:10|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636699400000|2021-11-12 06:43:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636699510000|2021-11-12 06:45:10|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636699530000|2021-11-12 06:45:30|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636699560000|2021-11-12 06:46:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1636699590000|2021-11-12 06:46:30|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1636699620000|2021-11-12 06:47:00|1090.6|1085.6|1090.3|1085.3|1090.6|1085.6|1089.9|1084.9|11
1636699630000|2021-11-12 06:47:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636699640000|2021-11-12 06:47:20|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636699650000|2021-11-12 06:47:30|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1636699660000|2021-11-12 06:47:40|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636699720000|2021-11-12 06:48:40|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1636699780000|2021-11-12 06:49:40|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636699790000|2021-11-12 06:49:50|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636699860000|2021-11-12 06:51:00|1090.8|1085.8|1091|1086|1091|1086|1090.8|1085.8|2
1636699870000|2021-11-12 06:51:10|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636699880000|2021-11-12 06:51:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636699920000|2021-11-12 06:52:00|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.5|1085.5|3
1636699930000|2021-11-12 06:52:10|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636699990000|2021-11-12 06:53:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636700000000|2021-11-12 06:53:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636700020000|2021-11-12 06:53:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636700050000|2021-11-12 06:54:10|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636700060000|2021-11-12 06:54:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636700070000|2021-11-12 06:54:30|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636700200000|2021-11-12 06:56:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636700210000|2021-11-12 06:56:50|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636700220000|2021-11-12 06:57:00|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636700250000|2021-11-12 06:57:30|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636700280000|2021-11-12 06:58:00|1090.4|1085.4|1090.2|1085.2|1090.4|1085.4|1090.2|1085.2|3
1636700300000|2021-11-12 06:58:20|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|3
1636700310000|2021-11-12 06:58:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636700320000|2021-11-12 06:58:40|1090.4|1085.4|1090.2|1085.2|1090.4|1085.4|1090.2|1085.2|2
1636700340000|2021-11-12 06:59:00|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|3
1636700350000|2021-11-12 06:59:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636700360000|2021-11-12 06:59:20|1090.1|1085.1|1089.8|1084.8|1090.1|1085.1|1089.8|1084.8|2
1636700370000|2021-11-12 06:59:30|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636700380000|2021-11-12 06:59:40|1089.7|1084.7|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|2
1636700500000|2021-11-12 07:01:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636700510000|2021-11-12 07:01:50|1091|1086|1091|1086|1091|1086|1091|1086|1
1636700520000|2021-11-12 07:02:00|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|6
1636700530000|2021-11-12 07:02:10|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636700580000|2021-11-12 07:03:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636700590000|2021-11-12 07:03:10|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636700600000|2021-11-12 07:03:20|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1636700650000|2021-11-12 07:04:10|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636700660000|2021-11-12 07:04:20|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1636700670000|2021-11-12 07:04:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|5
1636700680000|2021-11-12 07:04:40|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|4
1636700690000|2021-11-12 07:04:50|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.4|1085.4|5
1636700700000|2021-11-12 07:05:00|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|4
1636700760000|2021-11-12 07:06:00|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636700770000|2021-11-12 07:06:10|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636700780000|2021-11-12 07:06:20|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.7|1084.7|3
1636700820000|2021-11-12 07:07:00|1089.4|1084.4|1089.1|1084.1|1089.4|1084.4|1089.1|1084.1|4
1636700830000|2021-11-12 07:07:10|1089|1084|1088.9|1083.9|1089|1084|1088.9|1083.9|2
1636700840000|2021-11-12 07:07:20|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|2
1636700850000|2021-11-12 07:07:30|1088.8|1083.8|1089.1|1084.1|1089.1|1084.1|1088.7|1083.7|4
1636700860000|2021-11-12 07:07:40|1089|1084|1089|1084|1089|1084|1089|1084|1
1636700870000|2021-11-12 07:07:50|1089.1|1084.1|1089.3|1084.3|1089.3|1084.3|1089|1084|5
1636700880000|2021-11-12 07:08:00|1089.2|1084.2|1089|1084|1089.2|1084.2|1089|1084|5
1636700890000|2021-11-12 07:08:10|1089.1|1084.1|1088.7|1083.7|1089.1|1084.1|1088.7|1083.7|8
1636700900000|2021-11-12 07:08:20|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|4
1636700930000|2021-11-12 07:08:50|1088.2|1083.2|1088.1|1083.1|1088.3|1083.3|1087.7|1082.7|5
1636700940000|2021-11-12 07:09:00|1088.4|1083.4|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|4
1636700970000|2021-11-12 07:09:30|1088.5|1083.5|1088.7|1083.7|1088.7|1083.7|1088.5|1083.5|3
1636701000000|2021-11-12 07:10:00|1088.8|1083.8|1088.6|1083.6|1088.8|1083.8|1088.5|1083.5|5
1636701020000|2021-11-12 07:10:20|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1636701030000|2021-11-12 07:10:30|1088.5|1083.5|1088.3|1083.3|1088.5|1083.5|1088.2|1083.2|4
1636701040000|2021-11-12 07:10:40|1088.2|1083.2|1088.3|1083.3|1088.3|1083.3|1088.2|1083.2|2
1636701060000|2021-11-12 07:11:00|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636701070000|2021-11-12 07:11:10|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636701080000|2021-11-12 07:11:20|1089|1084|1089|1084|1089|1084|1089|1084|1
1636701090000|2021-11-12 07:11:30|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1636701100000|2021-11-12 07:11:40|1088.4|1083.4|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|5
1636701110000|2021-11-12 07:11:50|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636701120000|2021-11-12 07:12:00|1088.4|1083.4|1088.4|1083.4|1088.6|1083.6|1088.4|1083.4|3
1636701130000|2021-11-12 07:12:10|1088.6|1083.6|1088.4|1083.4|1088.6|1083.6|1088.3|1083.3|3
1636701140000|2021-11-12 07:12:20|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.4|1083.4|10
1636701150000|2021-11-12 07:12:30|1088.5|1083.5|1088.6|1083.6|1088.7|1083.7|1088.5|1083.5|7
1636701160000|2021-11-12 07:12:40|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.4|1083.4|12
1636701170000|2021-11-12 07:12:50|1088.5|1083.5|1088.3|1083.3|1088.5|1083.5|1088.3|1083.3|3
1636701180000|2021-11-12 07:13:00|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|7
1636701190000|2021-11-12 07:13:10|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636701200000|2021-11-12 07:13:20|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1636701210000|2021-11-12 07:13:30|1088.9|1083.9|1089|1084|1089.1|1084.1|1088.9|1083.9|3
1636701220000|2021-11-12 07:13:40|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636701230000|2021-11-12 07:13:50|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636701280000|2021-11-12 07:14:40|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636701290000|2021-11-12 07:14:50|1089.3|1084.3|1089.7|1084.7|1089.7|1084.7|1089.3|1084.3|3
1636701300000|2021-11-12 07:15:00|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1636701310000|2021-11-12 07:15:10|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1636701320000|2021-11-12 07:15:20|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1636701330000|2021-11-12 07:15:30|1090.3|1085.3|1090.5|1085.5|1090.6|1085.6|1090.2|1085.2|7
1636701340000|2021-11-12 07:15:40|1090.4|1085.4|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|4
1636701360000|2021-11-12 07:16:00|1090|1085|1090|1085|1090|1085|1090|1085|1
1636701370000|2021-11-12 07:16:10|1090.5|1085.5|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|5
1636701380000|2021-11-12 07:16:20|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.9|1085.9|3
1636701390000|2021-11-12 07:16:30|1090.6|1085.6|1091|1086|1091|1086|1090.6|1085.6|4
1636701400000|2021-11-12 07:16:40|1090.9|1085.9|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|6
1636701410000|2021-11-12 07:16:50|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636701420000|2021-11-12 07:17:00|1091|1086|1091|1086|1091|1086|1090.9|1085.9|3
1636701430000|2021-11-12 07:17:10|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636701440000|2021-11-12 07:17:20|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636701460000|2021-11-12 07:17:40|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|4
1636701470000|2021-11-12 07:17:50|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636701510000|2021-11-12 07:18:30|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636701530000|2021-11-12 07:18:50|1091|1086|1091|1086|1091|1086|1090.9|1085.9|3
1636701540000|2021-11-12 07:19:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636701550000|2021-11-12 07:19:10|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|4
1636701560000|2021-11-12 07:19:20|1091|1086|1091|1086|1091|1086|1090.9|1085.9|5
1636701570000|2021-11-12 07:19:30|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636701580000|2021-11-12 07:19:40|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636701620000|2021-11-12 07:20:20|1091|1086|1091|1086|1091|1086|1091|1086|1
1636701630000|2021-11-12 07:20:30|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636701640000|2021-11-12 07:20:40|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636701650000|2021-11-12 07:20:50|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.9|1085.9|3
1636701670000|2021-11-12 07:21:10|1091|1086|1091|1086|1091|1086|1091|1086|1
1636701680000|2021-11-12 07:21:20|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636701690000|2021-11-12 07:21:30|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636701700000|2021-11-12 07:21:40|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636701710000|2021-11-12 07:21:50|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636701720000|2021-11-12 07:22:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636701730000|2021-11-12 07:22:10|1091|1086|1091|1086|1091|1086|1091|1086|1
1636701740000|2021-11-12 07:22:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636701760000|2021-11-12 07:22:40|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636701770000|2021-11-12 07:22:50|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636701780000|2021-11-12 07:23:00|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|4
1636701790000|2021-11-12 07:23:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636701810000|2021-11-12 07:23:30|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1636701840000|2021-11-12 07:24:00|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636701870000|2021-11-12 07:24:30|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636701880000|2021-11-12 07:24:40|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1636701940000|2021-11-12 07:25:40|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636701950000|2021-11-12 07:25:50|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1636701980000|2021-11-12 07:26:20|1091.2|1086.2|1091|1086|1091.2|1086.2|1091|1086|3
1636702010000|2021-11-12 07:26:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|3
1636702030000|2021-11-12 07:27:10|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1636702040000|2021-11-12 07:27:20|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1636702080000|2021-11-12 07:28:00|1091|1086|1090.8|1085.8|1091|1086|1090.8|1085.8|3
1636702090000|2021-11-12 07:28:10|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1636702100000|2021-11-12 07:28:20|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1090.3|1085.3|3
1636702110000|2021-11-12 07:28:30|1090.2|1085.2|1090|1085|1090.2|1085.2|1090|1085|2
1636702140000|2021-11-12 07:29:00|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636702150000|2021-11-12 07:29:10|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1636702160000|2021-11-12 07:29:20|1090|1085|1090|1085|1090.1|1085.1|1090|1085|3
1636702170000|2021-11-12 07:29:30|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1636702250000|2021-11-12 07:30:50|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.7|1084.7|3
1636702300000|2021-11-12 07:31:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636702310000|2021-11-12 07:31:50|1090|1085|1090|1085|1090|1085|1090|1085|1
1636702330000|2021-11-12 07:32:10|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636702370000|2021-11-12 07:32:50|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636702380000|2021-11-12 07:33:00|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636702420000|2021-11-12 07:33:40|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|2
1636702450000|2021-11-12 07:34:10|1090.9|1085.9|1091.7|1086.7|1091.9|1086.9|1090.9|1085.9|8
1636702460000|2021-11-12 07:34:20|1091.8|1086.8|1091.4|1086.4|1091.8|1086.8|1091.4|1086.4|6
1636702470000|2021-11-12 07:34:30|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1636702490000|2021-11-12 07:34:50|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636702500000|2021-11-12 07:35:00|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636702510000|2021-11-12 07:35:10|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636702520000|2021-11-12 07:35:20|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1636702530000|2021-11-12 07:35:30|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1636702560000|2021-11-12 07:36:00|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1636702640000|2021-11-12 07:37:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636702700000|2021-11-12 07:38:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636702710000|2021-11-12 07:38:30|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636702740000|2021-11-12 07:39:00|1090.5|1085.5|1089.7|1084.7|1090.5|1085.5|1089.6|1084.6|4
1636702760000|2021-11-12 07:39:20|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636702770000|2021-11-12 07:39:30|1089.6|1084.6|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|2
1636702790000|2021-11-12 07:39:50|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089.2|1084.2|5
1636702800000|2021-11-12 07:40:00|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636702810000|2021-11-12 07:40:10|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636702820000|2021-11-12 07:40:20|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636702830000|2021-11-12 07:40:30|1089.2|1084.2|1089.3|1084.3|1089.3|1084.3|1089.2|1084.2|2
1636702840000|2021-11-12 07:40:40|1089.2|1084.2|1089.2|1084.2|1089.3|1084.3|1089.2|1084.2|3
1636702890000|2021-11-12 07:41:30|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|2
1636702900000|2021-11-12 07:41:40|1089.1|1084.1|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|3
1636702910000|2021-11-12 07:41:50|1089.2|1084.2|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|2
1636702930000|2021-11-12 07:42:10|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|3
1636702940000|2021-11-12 07:42:20|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|2
1636702950000|2021-11-12 07:42:30|1089.1|1084.1|1089|1084|1089.2|1084.2|1089|1084|3
1636702960000|2021-11-12 07:42:40|1089.1|1084.1|1089|1084|1089.1|1084.1|1089|1084|6
1636702990000|2021-11-12 07:43:10|1089.1|1084.1|1089.2|1084.2|1089.2|1084.2|1089.1|1084.1|2
1636703010000|2021-11-12 07:43:30|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636703040000|2021-11-12 07:44:00|1089.4|1084.4|1089.8|1084.8|1089.8|1084.8|1089.4|1084.4|2
1636703050000|2021-11-12 07:44:10|1089.7|1084.7|1089.9|1084.9|1089.9|1084.9|1089.7|1084.7|9
1636703060000|2021-11-12 07:44:20|1089.8|1084.8|1090.2|1085.2|1090.2|1085.2|1089.8|1084.8|8
1636703070000|2021-11-12 07:44:30|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|2
1636703080000|2021-11-12 07:44:40|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1636703100000|2021-11-12 07:45:00|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|2
1636703110000|2021-11-12 07:45:10|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|2
1636703120000|2021-11-12 07:45:20|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|2
1636703130000|2021-11-12 07:45:30|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636703140000|2021-11-12 07:45:40|1090|1085|1089.9|1084.9|1090|1085|1089.9|1084.9|2
1636703150000|2021-11-12 07:45:50|1089.8|1084.8|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|3
1636703160000|2021-11-12 07:46:00|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|2
1636703170000|2021-11-12 07:46:10|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|2
1636703180000|2021-11-12 07:46:20|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|2
1636703190000|2021-11-12 07:46:30|1089.6|1084.6|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|5
1636703200000|2021-11-12 07:46:40|1089.7|1084.7|1089.4|1084.4|1089.7|1084.7|1089.4|1084.4|4
1636703210000|2021-11-12 07:46:50|1089.5|1084.5|1089.3|1084.3|1089.5|1084.5|1089.3|1084.3|3
1636703220000|2021-11-12 07:47:00|1089|1084|1089|1084|1089|1084|1089|1084|1
1636703250000|2021-11-12 07:47:30|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636703300000|2021-11-12 07:48:20|1088.7|1083.7|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|3
1636703310000|2021-11-12 07:48:30|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|4
1636703320000|2021-11-12 07:48:40|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|6
1636703330000|2021-11-12 07:48:50|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.6|1083.6|4
1636703350000|2021-11-12 07:49:10|1088.6|1083.6|1088.3|1083.3|1088.6|1083.6|1088.3|1083.3|2
1636703370000|2021-11-12 07:49:30|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636703380000|2021-11-12 07:49:40|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636703390000|2021-11-12 07:49:50|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636703400000|2021-11-12 07:50:00|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|4
1636703410000|2021-11-12 07:50:10|1088|1083|1087.6|1082.6|1088|1083|1087.4|1082.4|7
1636703420000|2021-11-12 07:50:20|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|2
1636703430000|2021-11-12 07:50:30|1087.4|1082.4|1087.5|1082.5|1087.5|1082.5|1087.3|1082.3|3
1636703440000|2021-11-12 07:50:40|1087.4|1082.4|1087.4|1082.4|1087.5|1082.5|1087.3|1082.3|5
1636703450000|2021-11-12 07:50:50|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1
1636703460000|2021-11-12 07:51:00|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636703480000|2021-11-12 07:51:20|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636703490000|2021-11-12 07:51:30|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|5
1636703500000|2021-11-12 07:51:40|1087.3|1082.3|1087.3|1082.3|1087.4|1082.4|1087.3|1082.3|7
1636703530000|2021-11-12 07:52:10|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636703540000|2021-11-12 07:52:20|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636703580000|2021-11-12 07:53:00|1087|1082|1087|1082|1087|1082|1087|1082|1
1636703590000|2021-11-12 07:53:10|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|6
1636703600000|2021-11-12 07:53:20|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|5
1636703610000|2021-11-12 07:53:30|1086.8|1081.8|1086.9|1081.9|1087|1082|1086.7|1081.7|8
1636703640000|2021-11-12 07:54:00|1087|1082|1086.9|1081.9|1087|1082|1086.9|1081.9|2
1636703660000|2021-11-12 07:54:20|1087|1082|1086.9|1081.9|1087|1082|1086.9|1081.9|2
1636703670000|2021-11-12 07:54:30|1087|1082|1087|1082|1087|1082|1086.9|1081.9|7
1636703680000|2021-11-12 07:54:40|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1
1636703700000|2021-11-12 07:55:00|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1
1636703710000|2021-11-12 07:55:10|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1
1636703720000|2021-11-12 07:55:20|1086.5|1081.5|1086.3|1081.3|1086.5|1081.5|1086.3|1081.3|5
1636703730000|2021-11-12 07:55:30|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1
1636703770000|2021-11-12 07:56:10|1086.3|1081.3|1086.6|1081.6|1086.6|1081.6|1086.3|1081.3|2
1636703780000|2021-11-12 07:56:20|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086.3|1081.3|3
1636703790000|2021-11-12 07:56:30|1086.2|1081.2|1086.3|1081.3|1086.3|1081.3|1086.2|1081.2|2
1636703800000|2021-11-12 07:56:40|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1
1636703810000|2021-11-12 07:56:50|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1
1636703820000|2021-11-12 07:57:00|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1
1636703830000|2021-11-12 07:57:10|1085.3|1080.3|1085.4|1080.4|1085.5|1080.5|1085.3|1080.3|5
1636703840000|2021-11-12 07:57:20|1085.3|1080.3|1085.2|1080.2|1085.3|1080.3|1085.2|1080.2|2
1636703850000|2021-11-12 07:57:30|1085.1|1080.1|1085.2|1080.2|1085.2|1080.2|1085.1|1080.1|2
1636703870000|2021-11-12 07:57:50|1085.3|1080.3|1085.5|1080.5|1085.5|1080.5|1085.3|1080.3|2
1636703880000|2021-11-12 07:58:00|1085.6|1080.6|1085.4|1080.4|1085.6|1080.6|1085.4|1080.4|9
1636703890000|2021-11-12 07:58:10|1085.3|1080.3|1085.4|1080.4|1085.4|1080.4|1085.3|1080.3|2
1636703900000|2021-11-12 07:58:20|1085.3|1080.3|1085.3|1080.3|1085.4|1080.4|1085.3|1080.3|3
1636703910000|2021-11-12 07:58:30|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1085.3|1080.3|5
1636703920000|2021-11-12 07:58:40|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1
1636703930000|2021-11-12 07:58:50|1085.4|1080.4|1085.3|1080.3|1085.4|1080.4|1085.3|1080.3|2
1636703940000|2021-11-12 07:59:00|1085.2|1080.2|1085.5|1080.5|1085.5|1080.5|1085.2|1080.2|2
1636703950000|2021-11-12 07:59:10|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1
1636703960000|2021-11-12 07:59:20|1085.3|1080.3|1085.3|1080.3|1085.5|1080.5|1085.3|1080.3|4
1636703970000|2021-11-12 07:59:30|1085.4|1080.4|1085.3|1080.3|1085.4|1080.4|1085.3|1080.3|4
1636703980000|2021-11-12 07:59:40|1085.4|1080.4|1085.5|1080.5|1085.5|1080.5|1085.3|1080.3|12
1636703990000|2021-11-12 07:59:50|1085.7|1080.7|1085.8|1080.8|1085.8|1080.8|1085.5|1080.5|5
1636704000000|2021-11-12 08:00:00|1085.9|1080.9|1086.3|1081.3|1086.3|1081.3|1085.8|1080.8|9
1636704010000|2021-11-12 08:00:10|1086.2|1081.2|1086.5|1081.5|1086.6|1081.6|1086.2|1081.2|5
1636704020000|2021-11-12 08:00:20|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.2|1081.2|5
1636704030000|2021-11-12 08:00:30|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1
1636704040000|2021-11-12 08:00:40|1086.3|1081.3|1086.1|1081.1|1086.3|1081.3|1086.1|1081.1|3
1636704050000|2021-11-12 08:00:50|1086.2|1081.2|1085.9|1080.9|1086.2|1081.2|1085.9|1080.9|3
1636704060000|2021-11-12 08:01:00|1086|1081|1086.1|1081.1|1086.2|1081.2|1086|1081|3
1636704070000|2021-11-12 08:01:10|1086|1081|1085.8|1080.8|1086|1081|1085.6|1080.6|9
1636704100000|2021-11-12 08:01:40|1086|1081|1085.9|1080.9|1086.1|1081.1|1085.9|1080.9|4
1636704110000|2021-11-12 08:01:50|1086|1081|1086|1081|1086|1081|1085.9|1080.9|7
1636704120000|2021-11-12 08:02:00|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1
1636704130000|2021-11-12 08:02:10|1086|1081|1085.9|1080.9|1086|1081|1085.9|1080.9|2
1636704140000|2021-11-12 08:02:20|1086|1081|1085.8|1080.8|1086|1081|1085.8|1080.8|2
1636704150000|2021-11-12 08:02:30|1085.6|1080.6|1085.5|1080.5|1085.6|1080.6|1085.5|1080.5|2
1636704160000|2021-11-12 08:02:40|1085.6|1080.6|1085.4|1080.4|1085.6|1080.6|1085.4|1080.4|3
1636704170000|2021-11-12 08:02:50|1085.5|1080.5|1085.9|1080.9|1086|1081|1085.5|1080.5|10
1636704180000|2021-11-12 08:03:00|1086|1081|1086|1081|1086|1081|1086|1081|1
1636704200000|2021-11-12 08:03:20|1085.8|1080.8|1085.8|1080.8|1085.9|1080.9|1085.8|1080.8|3
1636704220000|2021-11-12 08:03:40|1085.7|1080.7|1085.4|1080.4|1085.8|1080.8|1085.4|1080.4|5
1636704230000|2021-11-12 08:03:50|1085.3|1080.3|1085.4|1080.4|1085.4|1080.4|1085.3|1080.3|6
1636704240000|2021-11-12 08:04:00|1085.7|1080.7|1085.8|1080.8|1085.8|1080.8|1085.6|1080.6|4
1636704250000|2021-11-12 08:04:10|1085.9|1080.9|1085.7|1080.7|1085.9|1080.9|1085.7|1080.7|3
1636704260000|2021-11-12 08:04:20|1085.6|1080.6|1085.3|1080.3|1085.6|1080.6|1085.3|1080.3|3
1636704270000|2021-11-12 08:04:30|1085.2|1080.2|1084.7|1079.7|1085.2|1080.2|1084.4|1079.4|6
1636704280000|2021-11-12 08:04:40|1085|1080|1085.2|1080.2|1085.2|1080.2|1085|1080|3
1636704290000|2021-11-12 08:04:50|1085.1|1080.1|1084.5|1079.5|1085.1|1080.1|1084.5|1079.5|5
1636704300000|2021-11-12 08:05:00|1084.6|1079.6|1084.6|1079.6|1084.6|1079.6|1084.6|1079.6|1
1636704310000|2021-11-12 08:05:10|1084.5|1079.5|1084.7|1079.7|1084.7|1079.7|1084.5|1079.5|3
1636704320000|2021-11-12 08:05:20|1084.6|1079.6|1084.7|1079.7|1084.7|1079.7|1084.6|1079.6|2
1636704330000|2021-11-12 08:05:30|1084.8|1079.8|1084.8|1079.8|1084.9|1079.9|1084.8|1079.8|5
1636704340000|2021-11-12 08:05:40|1084.6|1079.6|1084.8|1079.8|1084.8|1079.8|1084.5|1079.5|7
1636704350000|2021-11-12 08:05:50|1084.7|1079.7|1085.3|1080.3|1085.3|1080.3|1084.7|1079.7|12
1636704360000|2021-11-12 08:06:00|1085.1|1080.1|1085.2|1080.2|1085.3|1080.3|1084.9|1079.9|8
1636704370000|2021-11-12 08:06:10|1085.1|1080.1|1084.9|1079.9|1085.1|1080.1|1084.7|1079.7|6
1636704380000|2021-11-12 08:06:20|1084.8|1079.8|1084.4|1079.4|1084.8|1079.8|1084.4|1079.4|4
1636704390000|2021-11-12 08:06:30|1084.3|1079.3|1084.1|1079.1|1084.3|1079.3|1084.1|1079.1|2
1636704400000|2021-11-12 08:06:40|1084|1079|1083.4|1078.4|1084|1079|1083.4|1078.4|8
1636704410000|2021-11-12 08:06:50|1083.2|1078.2|1083.2|1078.2|1083.3|1078.3|1083.2|1078.2|3
1636704420000|2021-11-12 08:07:00|1083.1|1078.1|1082.9|1077.9|1083.1|1078.1|1082.9|1077.9|5
1636704430000|2021-11-12 08:07:10|1083|1078|1083.2|1078.2|1083.2|1078.2|1083|1078|3
1636704440000|2021-11-12 08:07:20|1083|1078|1082.6|1077.6|1083|1078|1082.6|1077.6|5
1636704450000|2021-11-12 08:07:30|1082.5|1077.5|1081.7|1076.7|1082.5|1077.5|1081.7|1076.7|5
1636704460000|2021-11-12 08:07:40|1081.6|1076.6|1082.2|1077.2|1082.2|1077.2|1081.6|1076.6|5
1636704480000|2021-11-12 08:08:00|1082.1|1077.1|1082|1077|1082.1|1077.1|1081.9|1076.9|3
1636704490000|2021-11-12 08:08:10|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|2
1636704500000|2021-11-12 08:08:20|1082.2|1077.2|1082.4|1077.4|1082.5|1077.5|1082.2|1077.2|3
1636704510000|2021-11-12 08:08:30|1082.9|1077.9|1082.5|1077.5|1082.9|1077.9|1082.4|1077.4|6
1636704520000|2021-11-12 08:08:40|1082.6|1077.6|1082.9|1077.9|1082.9|1077.9|1082.6|1077.6|5
1636704540000|2021-11-12 08:09:00|1083|1078|1083|1078|1083|1078|1083|1078|1
1636704550000|2021-11-12 08:09:10|1082.9|1077.9|1082.8|1077.8|1083|1078|1082.8|1077.8|3
1636704560000|2021-11-12 08:09:20|1083|1078|1082.4|1077.4|1083|1078|1082.4|1077.4|5
1636704570000|2021-11-12 08:09:30|1082.3|1077.3|1081.9|1076.9|1082.3|1077.3|1081.9|1076.9|5
1636704580000|2021-11-12 08:09:40|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636704590000|2021-11-12 08:09:50|1081.6|1076.6|1081.8|1076.8|1081.8|1076.8|1081.6|1076.6|4
1636704600000|2021-11-12 08:10:00|1081.9|1076.9|1082.4|1077.4|1082.5|1077.5|1081.8|1076.8|8
1636704610000|2021-11-12 08:10:10|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636704620000|2021-11-12 08:10:20|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636704630000|2021-11-12 08:10:30|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636704660000|2021-11-12 08:11:00|1082.2|1077.2|1081.9|1076.9|1082.2|1077.2|1081.9|1076.9|4
1636704670000|2021-11-12 08:11:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636704680000|2021-11-12 08:11:20|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636704690000|2021-11-12 08:11:30|1082.3|1077.3|1082.5|1077.5|1082.6|1077.6|1082.3|1077.3|6
1636704700000|2021-11-12 08:11:40|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|8
1636704720000|2021-11-12 08:12:00|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|4
1636704730000|2021-11-12 08:12:10|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|5
1636704740000|2021-11-12 08:12:20|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636704790000|2021-11-12 08:13:10|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|2
1636704800000|2021-11-12 08:13:20|1082.1|1077.1|1081.8|1076.8|1082.2|1077.2|1081.8|1076.8|6
1636704810000|2021-11-12 08:13:30|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|3
1636704820000|2021-11-12 08:13:40|1081.6|1076.6|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|3
1636704840000|2021-11-12 08:14:00|1081.7|1076.7|1082.2|1077.2|1082.2|1077.2|1081.7|1076.7|9
1636704850000|2021-11-12 08:14:10|1082.1|1077.1|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|7
1636704870000|2021-11-12 08:14:30|1082|1077|1082|1077|1082|1077|1082|1077|1
1636704890000|2021-11-12 08:14:50|1081.9|1076.9|1081.6|1076.6|1081.9|1076.9|1081.6|1076.6|9
1636704900000|2021-11-12 08:15:00|1081.5|1076.5|1081.1|1076.1|1081.5|1076.5|1081.1|1076.1|3
1636704910000|2021-11-12 08:15:10|1081|1076|1081.2|1076.2|1081.2|1076.2|1080.6|1075.6|6
1636704920000|2021-11-12 08:15:20|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636704930000|2021-11-12 08:15:30|1081|1076|1081.2|1076.2|1081.2|1076.2|1081|1076|6
1636704940000|2021-11-12 08:15:40|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636704950000|2021-11-12 08:15:50|1081.5|1076.5|1081.7|1076.7|1081.7|1076.7|1081.5|1076.5|3
1636704960000|2021-11-12 08:16:00|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636704970000|2021-11-12 08:16:10|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636704980000|2021-11-12 08:16:20|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636704990000|2021-11-12 08:16:30|1081.5|1076.5|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|2
1636705000000|2021-11-12 08:16:40|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636705020000|2021-11-12 08:17:00|1081.5|1076.5|1081.1|1076.1|1081.5|1076.5|1081.1|1076.1|4
1636705040000|2021-11-12 08:17:20|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.1|1076.1|7
1636705050000|2021-11-12 08:17:30|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636705060000|2021-11-12 08:17:40|1081|1076|1081|1076|1081|1076|1080.9|1075.9|3
1636705070000|2021-11-12 08:17:50|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636705080000|2021-11-12 08:18:00|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636705090000|2021-11-12 08:18:10|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|4
1636705100000|2021-11-12 08:18:20|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|4
1636705120000|2021-11-12 08:18:40|1081|1076|1081|1076|1081|1076|1081|1076|1
1636705130000|2021-11-12 08:18:50|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1080.7|1075.7|3
1636705140000|2021-11-12 08:19:00|1080.6|1075.6|1080.1|1075.1|1080.6|1075.6|1079.9|1074.9|15
1636705150000|2021-11-12 08:19:10|1080|1075|1080|1075|1080|1075|1079.9|1074.9|11
1636705170000|2021-11-12 08:19:30|1080.1|1075.1|1080.4|1075.4|1080.4|1075.4|1080|1075|10
1636705180000|2021-11-12 08:19:40|1080.5|1075.5|1080.3|1075.3|1080.5|1075.5|1080.3|1075.3|3
1636705190000|2021-11-12 08:19:50|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|3
1636705200000|2021-11-12 08:20:00|1080.5|1075.5|1080.8|1075.8|1080.8|1075.8|1080.4|1075.4|6
1636705210000|2021-11-12 08:20:10|1080.7|1075.7|1081|1076|1081|1076|1080.7|1075.7|4
1636705220000|2021-11-12 08:20:20|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|6
1636705230000|2021-11-12 08:20:30|1080.9|1075.9|1079.9|1074.9|1080.9|1075.9|1079.9|1074.9|12
1636705240000|2021-11-12 08:20:40|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636705250000|2021-11-12 08:20:50|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636705260000|2021-11-12 08:21:00|1080.3|1075.3|1080.3|1075.3|1080.5|1075.5|1080.3|1075.3|11
1636705270000|2021-11-12 08:21:10|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|4
1636705280000|2021-11-12 08:21:20|1080.7|1075.7|1080.8|1075.8|1080.9|1075.9|1080.7|1075.7|6
1636705290000|2021-11-12 08:21:30|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|4
1636705300000|2021-11-12 08:21:40|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|2
1636705310000|2021-11-12 08:21:50|1081.2|1076.2|1081.2|1076.2|1081.3|1076.3|1081.2|1076.2|9
1636705320000|2021-11-12 08:22:00|1081.3|1076.3|1081.1|1076.1|1081.3|1076.3|1081|1076|7
1636705330000|2021-11-12 08:22:10|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|4
1636705340000|2021-11-12 08:22:20|1081|1076|1080.8|1075.8|1081.1|1076.1|1080.8|1075.8|12
1636705350000|2021-11-12 08:22:30|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636705360000|2021-11-12 08:22:40|1080.6|1075.6|1080.8|1075.8|1080.8|1075.8|1080.6|1075.6|3
1636705370000|2021-11-12 08:22:50|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636705380000|2021-11-12 08:23:00|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636705390000|2021-11-12 08:23:10|1080.8|1075.8|1081.1|1076.1|1081.1|1076.1|1080.8|1075.8|5
1636705400000|2021-11-12 08:23:20|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081|1076|10
1636705420000|2021-11-12 08:23:40|1081|1076|1081|1076|1081.1|1076.1|1081|1076|15
1636705430000|2021-11-12 08:23:50|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1080.6|1075.6|4
1636705440000|2021-11-12 08:24:00|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.7|1075.7|5
1636705450000|2021-11-12 08:24:10|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|3
1636705460000|2021-11-12 08:24:20|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|4
1636705470000|2021-11-12 08:24:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636705480000|2021-11-12 08:24:40|1081|1076|1081|1076|1081|1076|1080.9|1075.9|7
1636705490000|2021-11-12 08:24:50|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|2
1636705500000|2021-11-12 08:25:00|1080.9|1075.9|1080.8|1075.8|1081|1076|1080.8|1075.8|8
1636705510000|2021-11-12 08:25:10|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636705520000|2021-11-12 08:25:20|1080.5|1075.5|1080.3|1075.3|1080.5|1075.5|1080.3|1075.3|3
1636705530000|2021-11-12 08:25:30|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.3|1075.3|3
1636705550000|2021-11-12 08:25:50|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636705560000|2021-11-12 08:26:00|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1080.5|1075.5|13
1636705570000|2021-11-12 08:26:10|1080.6|1075.6|1080.8|1075.8|1080.8|1075.8|1080.5|1075.5|5
1636705580000|2021-11-12 08:26:20|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|2
1636705600000|2021-11-12 08:26:40|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636705610000|2021-11-12 08:26:50|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1080.4|1075.4|5
1636705620000|2021-11-12 08:27:00|1080.3|1075.3|1080.5|1075.5|1080.5|1075.5|1080.1|1075.1|5
1636705630000|2021-11-12 08:27:10|1080.4|1075.4|1080.1|1075.1|1080.4|1075.4|1080.1|1075.1|3
1636705640000|2021-11-12 08:27:20|1080.2|1075.2|1080|1075|1080.2|1075.2|1079.7|1074.7|7
1636705650000|2021-11-12 08:27:30|1079.9|1074.9|1080.1|1075.1|1080.1|1075.1|1079.9|1074.9|7
1636705660000|2021-11-12 08:27:40|1080|1075|1079.7|1074.7|1080|1075|1079.7|1074.7|4
1636705670000|2021-11-12 08:27:50|1079.6|1074.6|1079.3|1074.3|1079.6|1074.6|1079.3|1074.3|2
1636705680000|2021-11-12 08:28:00|1079.5|1074.5|1079.2|1074.2|1079.5|1074.5|1079.2|1074.2|12
1636705690000|2021-11-12 08:28:10|1079.1|1074.1|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|3
1636705700000|2021-11-12 08:28:20|1079|1074|1078.9|1073.9|1079|1074|1078.9|1073.9|2
1636705720000|2021-11-12 08:28:40|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|2
1636705730000|2021-11-12 08:28:50|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636705740000|2021-11-12 08:29:00|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|4
1636705750000|2021-11-12 08:29:10|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|8
1636705760000|2021-11-12 08:29:20|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|9
1636705770000|2021-11-12 08:29:30|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636705780000|2021-11-12 08:29:40|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636705790000|2021-11-12 08:29:50|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636705800000|2021-11-12 08:30:00|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636705810000|2021-11-12 08:30:10|1078.4|1073.4|1078.2|1073.2|1078.4|1073.4|1078.1|1073.1|5
1636705820000|2021-11-12 08:30:20|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|2
1636705830000|2021-11-12 08:30:30|1078.3|1073.3|1078.3|1073.3|1078.4|1073.4|1078.3|1073.3|9
1636705840000|2021-11-12 08:30:40|1078.2|1073.2|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|6
1636705850000|2021-11-12 08:30:50|1078.2|1073.2|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|3
1636705860000|2021-11-12 08:31:00|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|3
1636705870000|2021-11-12 08:31:10|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.2|1073.2|13
1636705880000|2021-11-12 08:31:20|1078.3|1073.3|1078.2|1073.2|1078.4|1073.4|1078.2|1073.2|4
1636705900000|2021-11-12 08:31:40|1078.3|1073.3|1079.1|1074.1|1079.2|1074.2|1078.2|1073.2|11
1636705910000|2021-11-12 08:31:50|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1636705920000|2021-11-12 08:32:00|1079.2|1074.2|1078.7|1073.7|1079.2|1074.2|1078.7|1073.7|6
1636705930000|2021-11-12 08:32:10|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.5|1073.5|4
1636705950000|2021-11-12 08:32:30|1078.5|1073.5|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|2
1636705960000|2021-11-12 08:32:40|1078.5|1073.5|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|3
1636705970000|2021-11-12 08:32:50|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|7
1636705980000|2021-11-12 08:33:00|1078.7|1073.7|1078.9|1073.9|1078.9|1073.9|1078.7|1073.7|3
1636705990000|2021-11-12 08:33:10|1079|1074|1079.2|1074.2|1079.2|1074.2|1079|1074|5
1636706000000|2021-11-12 08:33:20|1079.3|1074.3|1079.7|1074.7|1079.8|1074.8|1079.3|1074.3|9
1636706010000|2021-11-12 08:33:30|1079.8|1074.8|1080.2|1075.2|1080.2|1075.2|1079.7|1074.7|6
1636706020000|2021-11-12 08:33:40|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080|1075|5
1636706030000|2021-11-12 08:33:50|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|2
1636706040000|2021-11-12 08:34:00|1080.4|1075.4|1080.7|1075.7|1080.7|1075.7|1080.4|1075.4|3
1636706050000|2021-11-12 08:34:10|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|2
1636706060000|2021-11-12 08:34:20|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.7|1075.7|10
1636706070000|2021-11-12 08:34:30|1081.1|1076.1|1081.6|1076.6|1081.7|1076.7|1081|1076|7
1636706080000|2021-11-12 08:34:40|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636706100000|2021-11-12 08:35:00|1081.7|1076.7|1081.4|1076.4|1081.8|1076.8|1081.4|1076.4|6
1636706110000|2021-11-12 08:35:10|1081.3|1076.3|1081.1|1076.1|1081.3|1076.3|1081.1|1076.1|3
1636706120000|2021-11-12 08:35:20|1081.2|1076.2|1080.7|1075.7|1081.2|1076.2|1080.7|1075.7|5
1636706130000|2021-11-12 08:35:30|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|6
1636706140000|2021-11-12 08:35:40|1080.6|1075.6|1080.9|1075.9|1080.9|1075.9|1080.6|1075.6|4
1636706150000|2021-11-12 08:35:50|1080.7|1075.7|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|3
1636706170000|2021-11-12 08:36:10|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|4
1636706180000|2021-11-12 08:36:20|1080.6|1075.6|1080.2|1075.2|1080.6|1075.6|1080.2|1075.2|6
1636706190000|2021-11-12 08:36:30|1080.3|1075.3|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|2
1636706200000|2021-11-12 08:36:40|1080.3|1075.3|1080.1|1075.1|1080.3|1075.3|1080.1|1075.1|3
1636706210000|2021-11-12 08:36:50|1080|1075|1080.1|1075.1|1080.1|1075.1|1080|1075|2
1636706220000|2021-11-12 08:37:00|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|2
1636706230000|2021-11-12 08:37:10|1080.2|1075.2|1080.1|1075.1|1080.3|1075.3|1080|1075|10
1636706240000|2021-11-12 08:37:20|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|3
1636706250000|2021-11-12 08:37:30|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|4
1636706280000|2021-11-12 08:38:00|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636706290000|2021-11-12 08:38:10|1079.6|1074.6|1079.5|1074.5|1079.7|1074.7|1079.5|1074.5|4
1636706310000|2021-11-12 08:38:30|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|2
1636706320000|2021-11-12 08:38:40|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636706330000|2021-11-12 08:38:50|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|7
1636706340000|2021-11-12 08:39:00|1079.6|1074.6|1079.3|1074.3|1079.7|1074.7|1079.3|1074.3|4
1636706350000|2021-11-12 08:39:10|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|2
1636706360000|2021-11-12 08:39:20|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|3
1636706370000|2021-11-12 08:39:30|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636706380000|2021-11-12 08:39:40|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636706400000|2021-11-12 08:40:00|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|3
1636706410000|2021-11-12 08:40:10|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|6
1636706430000|2021-11-12 08:40:30|1079.2|1074.2|1078.9|1073.9|1079.2|1074.2|1078.9|1073.9|6
1636706440000|2021-11-12 08:40:40|1079|1074|1079|1074|1079|1074|1079|1074|1
1636706450000|2021-11-12 08:40:50|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|2
1636706460000|2021-11-12 08:41:00|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|4
1636706470000|2021-11-12 08:41:10|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636706480000|2021-11-12 08:41:20|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1636706490000|2021-11-12 08:41:30|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636706500000|2021-11-12 08:41:40|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636706520000|2021-11-12 08:42:00|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|4
1636706530000|2021-11-12 08:42:10|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636706540000|2021-11-12 08:42:20|1079.1|1074.1|1079|1074|1079.1|1074.1|1079|1074|8
1636706550000|2021-11-12 08:42:30|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|3
1636706570000|2021-11-12 08:42:50|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|7
1636706580000|2021-11-12 08:43:00|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1636706590000|2021-11-12 08:43:10|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|4
1636706600000|2021-11-12 08:43:20|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636706610000|2021-11-12 08:43:30|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|6
1636706620000|2021-11-12 08:43:40|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636706640000|2021-11-12 08:44:00|1079|1074|1078.7|1073.7|1079|1074|1078.7|1073.7|4
1636706650000|2021-11-12 08:44:10|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636706660000|2021-11-12 08:44:20|1078.3|1073.3|1077.8|1072.8|1078.4|1073.4|1077.8|1072.8|8
1636706670000|2021-11-12 08:44:30|1077.7|1072.7|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|3
1636706700000|2021-11-12 08:45:00|1077.6|1072.6|1076.7|1071.7|1077.6|1072.6|1076.7|1071.7|6
1636706710000|2021-11-12 08:45:10|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636706720000|2021-11-12 08:45:20|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1636706730000|2021-11-12 08:45:30|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636706760000|2021-11-12 08:46:00|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636706780000|2021-11-12 08:46:20|1077.1|1072.1|1076.8|1071.8|1077.2|1072.2|1076.8|1071.8|8
1636706790000|2021-11-12 08:46:30|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|7
1636706800000|2021-11-12 08:46:40|1077|1072|1077.1|1072.1|1077.1|1072.1|1076.9|1071.9|8
1636706810000|2021-11-12 08:46:50|1077|1072|1077|1072|1077|1072|1077|1072|1
1636706850000|2021-11-12 08:47:30|1076.9|1071.9|1076.9|1071.9|1077|1072|1076.9|1071.9|7
1636706860000|2021-11-12 08:47:40|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|2
1636706870000|2021-11-12 08:47:50|1076.8|1071.8|1076.9|1071.9|1077|1072|1076.8|1071.8|3
1636706880000|2021-11-12 08:48:00|1077|1072|1077.2|1072.2|1077.2|1072.2|1076.9|1071.9|7
1636706890000|2021-11-12 08:48:10|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|7
1636706900000|2021-11-12 08:48:20|1077.2|1072.2|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|3
1636706910000|2021-11-12 08:48:30|1077.3|1072.3|1077.1|1072.1|1077.4|1072.4|1077.1|1072.1|11
1636706920000|2021-11-12 08:48:40|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|3
1636706930000|2021-11-12 08:48:50|1077.1|1072.1|1076.8|1071.8|1077.1|1072.1|1076.8|1071.8|7
1636706940000|2021-11-12 08:49:00|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636706950000|2021-11-12 08:49:10|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636706960000|2021-11-12 08:49:20|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1636706970000|2021-11-12 08:49:30|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|3
1636706980000|2021-11-12 08:49:40|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636706990000|2021-11-12 08:49:50|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|9
1636707000000|2021-11-12 08:50:00|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.6|1070.6|7
1636707010000|2021-11-12 08:50:10|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.7|1070.7|6
1636707020000|2021-11-12 08:50:20|1075.7|1070.7|1075.8|1070.8|1075.9|1070.9|1075.7|1070.7|4
1636707030000|2021-11-12 08:50:30|1075.9|1070.9|1075.8|1070.8|1076|1071|1075.6|1070.6|12
1636707050000|2021-11-12 08:50:50|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|2
1636707060000|2021-11-12 08:51:00|1076|1071|1076|1071|1076|1071|1075.9|1070.9|5
1636707070000|2021-11-12 08:51:10|1075.9|1070.9|1075.9|1070.9|1076|1071|1075.9|1070.9|3
1636707080000|2021-11-12 08:51:20|1075.8|1070.8|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|2
1636707090000|2021-11-12 08:51:30|1076|1071|1076|1071|1076.1|1071.1|1075.9|1070.9|5
1636707100000|2021-11-12 08:51:40|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636707110000|2021-11-12 08:51:50|1075.7|1070.7|1076.1|1071.1|1076.1|1071.1|1075.7|1070.7|6
1636707120000|2021-11-12 08:52:00|1076.2|1071.2|1076.4|1071.4|1076.5|1071.5|1076.2|1071.2|6
1636707130000|2021-11-12 08:52:10|1076.1|1071.1|1076.3|1071.3|1076.4|1071.4|1076.1|1071.1|5
1636707140000|2021-11-12 08:52:20|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|2
1636707150000|2021-11-12 08:52:30|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636707160000|2021-11-12 08:52:40|1075.9|1070.9|1075.8|1070.8|1076|1071|1075.8|1070.8|4
1636707170000|2021-11-12 08:52:50|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636707180000|2021-11-12 08:53:00|1075.8|1070.8|1075.4|1070.4|1075.8|1070.8|1075.3|1070.3|5
1636707190000|2021-11-12 08:53:10|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636707200000|2021-11-12 08:53:20|1075.6|1070.6|1075.8|1070.8|1075.8|1070.8|1075.6|1070.6|2
1636707210000|2021-11-12 08:53:30|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1636707220000|2021-11-12 08:53:40|1075.7|1070.7|1075.5|1070.5|1075.7|1070.7|1075.5|1070.5|3
1636707230000|2021-11-12 08:53:50|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|2
1636707240000|2021-11-12 08:54:00|1075.9|1070.9|1075.5|1070.5|1075.9|1070.9|1075.5|1070.5|4
1636707250000|2021-11-12 08:54:10|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|4
1636707270000|2021-11-12 08:54:30|1075.2|1070.2|1075.3|1070.3|1075.4|1070.4|1075.1|1070.1|6
1636707290000|2021-11-12 08:54:50|1075.2|1070.2|1075.5|1070.5|1075.6|1070.6|1075.2|1070.2|13
1636707300000|2021-11-12 08:55:00|1075.6|1070.6|1076.3|1071.3|1076.4|1071.4|1075.6|1070.6|10
1636707310000|2021-11-12 08:55:10|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|6
1636707320000|2021-11-12 08:55:20|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1636707340000|2021-11-12 08:55:40|1076.5|1071.5|1076.8|1071.8|1076.8|1071.8|1076.5|1071.5|8
1636707360000|2021-11-12 08:56:00|1076.7|1071.7|1077|1072|1077|1072|1076.6|1071.6|4
1636707370000|2021-11-12 08:56:10|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636707380000|2021-11-12 08:56:20|1077|1072|1077|1072|1077.1|1072.1|1077|1072|3
1636707390000|2021-11-12 08:56:30|1077.1|1072.1|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|2
1636707400000|2021-11-12 08:56:40|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077|1072|5
1636707410000|2021-11-12 08:56:50|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|4
1636707420000|2021-11-12 08:57:00|1077|1072|1076.7|1071.7|1077|1072|1076.7|1071.7|6
1636707430000|2021-11-12 08:57:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636707440000|2021-11-12 08:57:20|1076.3|1071.3|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|3
1636707450000|2021-11-12 08:57:30|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|3
1636707460000|2021-11-12 08:57:40|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636707470000|2021-11-12 08:57:50|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|2
1636707480000|2021-11-12 08:58:00|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636707490000|2021-11-12 08:58:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636707500000|2021-11-12 08:58:20|1076.5|1071.5|1076.4|1071.4|1076.6|1071.6|1076.3|1071.3|7
1636707510000|2021-11-12 08:58:30|1076.3|1071.3|1076.6|1071.6|1076.6|1071.6|1076.3|1071.3|4
1636707520000|2021-11-12 08:58:40|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|6
1636707530000|2021-11-12 08:58:50|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636707540000|2021-11-12 08:59:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636707550000|2021-11-12 08:59:10|1076.1|1071.1|1075.6|1070.6|1076.1|1071.1|1075.6|1070.6|5
1636707560000|2021-11-12 08:59:20|1076|1071|1076|1071|1076|1071|1076|1071|1
1636707590000|2021-11-12 08:59:50|1076.1|1071.1|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|4
1636707600000|2021-11-12 09:00:00|1076.1|1071.1|1076|1071|1076.1|1071.1|1076|1071|4
1636707620000|2021-11-12 09:00:20|1075.9|1070.9|1076.1|1071.1|1076.2|1071.2|1075.9|1070.9|6
1636707630000|2021-11-12 09:00:30|1076.2|1071.2|1076|1071|1076.2|1071.2|1076|1071|3
1636707640000|2021-11-12 09:00:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636707650000|2021-11-12 09:00:50|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|2
1636707660000|2021-11-12 09:01:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|7
1636707670000|2021-11-12 09:01:10|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|9
1636707680000|2021-11-12 09:01:20|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076|1071|5
1636707690000|2021-11-12 09:01:30|1076.1|1071.1|1075.7|1070.7|1076.1|1071.1|1075.7|1070.7|4
1636707700000|2021-11-12 09:01:40|1075.6|1070.6|1075.3|1070.3|1075.6|1070.6|1075.3|1070.3|6
1636707710000|2021-11-12 09:01:50|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|6
1636707720000|2021-11-12 09:02:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|11
1636707730000|2021-11-12 09:02:10|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636707740000|2021-11-12 09:02:20|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.8|1069.8|6
1636707750000|2021-11-12 09:02:30|1074.8|1069.8|1075|1070|1075|1070|1074.8|1069.8|7
1636707760000|2021-11-12 09:02:40|1074.9|1069.9|1074.4|1069.4|1074.9|1069.9|1074.3|1069.3|8
1636707770000|2021-11-12 09:02:50|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|3
1636707780000|2021-11-12 09:03:00|1074.2|1069.2|1073.9|1068.9|1074.4|1069.4|1073.8|1068.8|15
1636707790000|2021-11-12 09:03:10|1074|1069|1073.8|1068.8|1074|1069|1073.6|1068.6|9
1636707800000|2021-11-12 09:03:20|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|11
1636707810000|2021-11-12 09:03:30|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|7
1636707820000|2021-11-12 09:03:40|1073.9|1068.9|1073.9|1068.9|1074|1069|1073.9|1068.9|7
1636707830000|2021-11-12 09:03:50|1074|1069|1073.8|1068.8|1074|1069|1073.8|1068.8|5
1636707840000|2021-11-12 09:04:00|1073.7|1068.7|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|7
1636707850000|2021-11-12 09:04:10|1073.9|1068.9|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|7
1636707860000|2021-11-12 09:04:20|1073.8|1068.8|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|3
1636707870000|2021-11-12 09:04:30|1073.4|1068.4|1073|1068|1073.5|1068.5|1073|1068|9
1636707880000|2021-11-12 09:04:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1636707890000|2021-11-12 09:04:50|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|5
1636707900000|2021-11-12 09:05:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|13
1636707910000|2021-11-12 09:05:10|1072.7|1067.7|1072.8|1067.8|1072.9|1067.9|1072.7|1067.7|4
1636707920000|2021-11-12 09:05:20|1072.7|1067.7|1072.7|1067.7|1072.9|1067.9|1072.7|1067.7|8
1636707930000|2021-11-12 09:05:30|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|12
1636707940000|2021-11-12 09:05:40|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|4
1636707950000|2021-11-12 09:05:50|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|4
1636707960000|2021-11-12 09:06:00|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|11
1636707970000|2021-11-12 09:06:10|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|4
1636707980000|2021-11-12 09:06:20|1072.5|1067.5|1072.2|1067.2|1072.5|1067.5|1072.2|1067.2|4
1636707990000|2021-11-12 09:06:30|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1636708000000|2021-11-12 09:06:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636708020000|2021-11-12 09:07:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636708030000|2021-11-12 09:07:10|1072.8|1067.8|1072.9|1067.9|1073|1068|1072.8|1067.8|6
1636708040000|2021-11-12 09:07:20|1073|1068|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|13
1636708050000|2021-11-12 09:07:30|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1636708060000|2021-11-12 09:07:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1636708070000|2021-11-12 09:07:50|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636708080000|2021-11-12 09:08:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636708090000|2021-11-12 09:08:10|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|4
1636708100000|2021-11-12 09:08:20|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1636708130000|2021-11-12 09:08:50|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|16
1636708150000|2021-11-12 09:09:10|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|4
1636708160000|2021-11-12 09:09:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636708170000|2021-11-12 09:09:30|1073|1068|1072.6|1067.6|1073|1068|1072.6|1067.6|3
1636708180000|2021-11-12 09:09:40|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1636708200000|2021-11-12 09:10:00|1073|1068|1072.8|1067.8|1073|1068|1072.7|1067.7|4
1636708240000|2021-11-12 09:10:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|3
1636708250000|2021-11-12 09:10:50|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.5|1067.5|11
1636708260000|2021-11-12 09:11:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636708280000|2021-11-12 09:11:20|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1636708300000|2021-11-12 09:11:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636708310000|2021-11-12 09:11:50|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636708320000|2021-11-12 09:12:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636708330000|2021-11-12 09:12:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1636708360000|2021-11-12 09:12:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|5
1636708370000|2021-11-12 09:12:50|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636708380000|2021-11-12 09:13:00|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|5
1636708390000|2021-11-12 09:13:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636708420000|2021-11-12 09:13:40|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1636708430000|2021-11-12 09:13:50|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|4
1636708440000|2021-11-12 09:14:00|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1636708450000|2021-11-12 09:14:10|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636708460000|2021-11-12 09:14:20|1072.6|1067.6|1072.8|1067.8|1072.9|1067.9|1072.6|1067.6|4
1636708470000|2021-11-12 09:14:30|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1636708480000|2021-11-12 09:14:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636708500000|2021-11-12 09:15:00|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1636708540000|2021-11-12 09:15:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|3
1636708560000|2021-11-12 09:16:00|1072.2|1067.2|1071.8|1066.8|1072.2|1067.2|1071.8|1066.8|7
1636708570000|2021-11-12 09:16:10|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636708580000|2021-11-12 09:16:20|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1636708590000|2021-11-12 09:16:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636708600000|2021-11-12 09:16:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1636708610000|2021-11-12 09:16:50|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|6
1636708620000|2021-11-12 09:17:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|5
1636708630000|2021-11-12 09:17:10|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1636708650000|2021-11-12 09:17:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|3
1636708660000|2021-11-12 09:17:40|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|4
1636708670000|2021-11-12 09:17:50|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1636708680000|2021-11-12 09:18:00|1072.4|1067.4|1071.9|1066.9|1072.4|1067.4|1071.9|1066.9|10
1636708690000|2021-11-12 09:18:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1636708700000|2021-11-12 09:18:20|1071.7|1066.7|1071.9|1066.9|1071.9|1066.9|1071.7|1066.7|2
1636708710000|2021-11-12 09:18:30|1072|1067|1072|1067|1072|1067|1072|1067|1
1636708720000|2021-11-12 09:18:40|1072.1|1067.1|1072.4|1067.4|1072.4|1067.4|1072.1|1067.1|2
1636708730000|2021-11-12 09:18:50|1072.5|1067.5|1072.7|1067.7|1072.7|1067.7|1072.5|1067.5|3
1636708740000|2021-11-12 09:19:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|5
1636708760000|2021-11-12 09:19:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1636708770000|2021-11-12 09:19:30|1073|1068|1073|1068|1073|1068|1073|1068|1
1636708780000|2021-11-12 09:19:40|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636708790000|2021-11-12 09:19:50|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|6
1636708800000|2021-11-12 09:20:00|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1636708810000|2021-11-12 09:20:10|1073|1068|1073.3|1068.3|1073.3|1068.3|1073|1068|9
1636708820000|2021-11-12 09:20:20|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|4
1636708830000|2021-11-12 09:20:30|1073.2|1068.2|1073.2|1068.2|1073.4|1068.4|1073.2|1068.2|8
1636708840000|2021-11-12 09:20:40|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|5
1636708860000|2021-11-12 09:21:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1636708870000|2021-11-12 09:21:10|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|4
1636708880000|2021-11-12 09:21:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1636708890000|2021-11-12 09:21:30|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1636708900000|2021-11-12 09:21:40|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1636708910000|2021-11-12 09:21:50|1073|1068|1073|1068|1073.1|1068.1|1073|1068|9
1636708920000|2021-11-12 09:22:00|1072.9|1067.9|1073.2|1068.2|1073.2|1068.2|1072.9|1067.9|2
1636708930000|2021-11-12 09:22:10|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1636708940000|2021-11-12 09:22:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636708950000|2021-11-12 09:22:30|1073|1068|1073|1068|1073|1068|1073|1068|1
1636708960000|2021-11-12 09:22:40|1072.9|1067.9|1073.2|1068.2|1073.2|1068.2|1072.9|1067.9|3
1636708970000|2021-11-12 09:22:50|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1636708980000|2021-11-12 09:23:00|1073.2|1068.2|1073.5|1068.5|1073.5|1068.5|1073.1|1068.1|9
1636708990000|2021-11-12 09:23:10|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|3
1636709000000|2021-11-12 09:23:20|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1636709010000|2021-11-12 09:23:30|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|5
1636709020000|2021-11-12 09:23:40|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|4
1636709030000|2021-11-12 09:23:50|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1636709040000|2021-11-12 09:24:00|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1636709050000|2021-11-12 09:24:10|1074|1069|1074|1069|1074.1|1069.1|1074|1069|5
1636709060000|2021-11-12 09:24:20|1074.1|1069.1|1073.7|1068.7|1074.1|1069.1|1073.6|1068.6|5
1636709070000|2021-11-12 09:24:30|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|7
1636709080000|2021-11-12 09:24:40|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|4
1636709090000|2021-11-12 09:24:50|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|11
1636709100000|2021-11-12 09:25:00|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.3|1068.3|9
1636709110000|2021-11-12 09:25:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|3
1636709120000|2021-11-12 09:25:20|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1636709130000|2021-11-12 09:25:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1636709140000|2021-11-12 09:25:40|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|3
1636709150000|2021-11-12 09:25:50|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1636709160000|2021-11-12 09:26:00|1073.3|1068.3|1073.1|1068.1|1073.4|1068.4|1073.1|1068.1|5
1636709170000|2021-11-12 09:26:10|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1636709200000|2021-11-12 09:26:40|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|2
1636709210000|2021-11-12 09:26:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636709220000|2021-11-12 09:27:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636709230000|2021-11-12 09:27:10|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1636709240000|2021-11-12 09:27:20|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636709260000|2021-11-12 09:27:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636709270000|2021-11-12 09:27:50|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1636709280000|2021-11-12 09:28:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1636709290000|2021-11-12 09:28:10|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1636709310000|2021-11-12 09:28:30|1073|1068|1073.4|1068.4|1073.4|1068.4|1073|1068|5
1636709320000|2021-11-12 09:28:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636709330000|2021-11-12 09:28:50|1073.6|1068.6|1074.2|1069.2|1074.2|1069.2|1073.5|1068.5|7
1636709340000|2021-11-12 09:29:00|1073.9|1068.9|1073.5|1068.5|1073.9|1068.9|1073.5|1068.5|5
1636709350000|2021-11-12 09:29:10|1073.2|1068.2|1072.9|1067.9|1073.3|1068.3|1072.9|1067.9|4
1636709360000|2021-11-12 09:29:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1636709370000|2021-11-12 09:29:30|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|3
1636709380000|2021-11-12 09:29:40|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.5|1068.5|4
1636709400000|2021-11-12 09:30:00|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1636709440000|2021-11-12 09:30:40|1074|1069|1074.2|1069.2|1074.2|1069.2|1074|1069|4
1636709450000|2021-11-12 09:30:50|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636709460000|2021-11-12 09:31:00|1073.8|1068.8|1073.9|1068.9|1074|1069|1073.8|1068.8|4
1636709470000|2021-11-12 09:31:10|1074.2|1069.2|1074.7|1069.7|1074.8|1069.8|1074.2|1069.2|6
1636709480000|2021-11-12 09:31:20|1074.8|1069.8|1074.9|1069.9|1075|1070|1074.7|1069.7|6
1636709490000|2021-11-12 09:31:30|1075|1070|1075|1070|1075|1070|1074.9|1069.9|5
1636709510000|2021-11-12 09:31:50|1074.9|1069.9|1074.4|1069.4|1074.9|1069.9|1074.4|1069.4|2
1636709520000|2021-11-12 09:32:00|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.3|1069.3|4
1636709530000|2021-11-12 09:32:10|1074.7|1069.7|1075|1070|1075|1070|1074.7|1069.7|4
1636709540000|2021-11-12 09:32:20|1074.8|1069.8|1074.4|1069.4|1074.8|1069.8|1074.4|1069.4|4
1636709580000|2021-11-12 09:33:00|1074.3|1069.3|1074.9|1069.9|1074.9|1069.9|1074.3|1069.3|4
1636709590000|2021-11-12 09:33:10|1074.8|1069.8|1075|1070|1075|1070|1074.8|1069.8|13
1636709600000|2021-11-12 09:33:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|5
1636709610000|2021-11-12 09:33:30|1075|1070|1075|1070|1075|1070|1074.9|1069.9|3
1636709620000|2021-11-12 09:33:40|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1074.9|1069.9|8
1636709630000|2021-11-12 09:33:50|1075.1|1070.1|1074.5|1069.5|1075.1|1070.1|1074.5|1069.5|4
1636709640000|2021-11-12 09:34:00|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636709650000|2021-11-12 09:34:10|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|4
1636709660000|2021-11-12 09:34:20|1074.2|1069.2|1074.5|1069.5|1074.5|1069.5|1074.2|1069.2|5
1636709670000|2021-11-12 09:34:30|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|2
1636709690000|2021-11-12 09:34:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636709700000|2021-11-12 09:35:00|1075.5|1070.5|1075.1|1070.1|1075.5|1070.5|1075|1070|5
1636709710000|2021-11-12 09:35:10|1075|1070|1075|1070|1075.1|1070.1|1075|1070|5
1636709720000|2021-11-12 09:35:20|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|3
1636709730000|2021-11-12 09:35:30|1074.7|1069.7|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|3
1636709740000|2021-11-12 09:35:40|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|4
1636709750000|2021-11-12 09:35:50|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|4
1636709760000|2021-11-12 09:36:00|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636709770000|2021-11-12 09:36:10|1075.2|1070.2|1075.2|1070.2|1075.3|1070.3|1075.1|1070.1|5
1636709780000|2021-11-12 09:36:20|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|4
1636709800000|2021-11-12 09:36:40|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|2
1636709810000|2021-11-12 09:36:50|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1636709820000|2021-11-12 09:37:00|1075.6|1070.6|1075.4|1070.4|1075.6|1070.6|1075.4|1070.4|3
1636709830000|2021-11-12 09:37:10|1075.6|1070.6|1075.7|1070.7|1075.9|1070.9|1075.6|1070.6|12
1636709840000|2021-11-12 09:37:20|1075.6|1070.6|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|5
1636709860000|2021-11-12 09:37:40|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636709870000|2021-11-12 09:37:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636709880000|2021-11-12 09:38:00|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636709900000|2021-11-12 09:38:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636709910000|2021-11-12 09:38:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636709920000|2021-11-12 09:38:40|1075|1070|1074.8|1069.8|1075|1070|1074.8|1069.8|3
1636709930000|2021-11-12 09:38:50|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|2
1636709940000|2021-11-12 09:39:00|1074.9|1069.9|1075.3|1070.3|1075.4|1070.4|1074.9|1069.9|7
1636709950000|2021-11-12 09:39:10|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.9|1069.9|3
1636709960000|2021-11-12 09:39:20|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|4
1636709970000|2021-11-12 09:39:30|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636709980000|2021-11-12 09:39:40|1075|1070|1075|1070|1075.1|1070.1|1075|1070|3
1636709990000|2021-11-12 09:39:50|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|2
1636710000000|2021-11-12 09:40:00|1075.1|1070.1|1075|1070|1075.1|1070.1|1074.9|1069.9|6
1636710010000|2021-11-12 09:40:10|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636710020000|2021-11-12 09:40:20|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.9|1069.9|3
1636710060000|2021-11-12 09:41:00|1074.7|1069.7|1074.3|1069.3|1074.7|1069.7|1074.3|1069.3|3
1636710070000|2021-11-12 09:41:10|1074|1069|1074.3|1069.3|1074.3|1069.3|1074|1069|5
1636710080000|2021-11-12 09:41:20|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636710090000|2021-11-12 09:41:30|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|6
1636710120000|2021-11-12 09:42:00|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|3
1636710130000|2021-11-12 09:42:10|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636710140000|2021-11-12 09:42:20|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1073.9|1068.9|5
1636710150000|2021-11-12 09:42:30|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1636710160000|2021-11-12 09:42:40|1074|1069|1074.1|1069.1|1074.2|1069.2|1074|1069|4
1636710170000|2021-11-12 09:42:50|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|3
1636710190000|2021-11-12 09:43:10|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636710200000|2021-11-12 09:43:20|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|4
1636710210000|2021-11-12 09:43:30|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636710230000|2021-11-12 09:43:50|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|6
1636710240000|2021-11-12 09:44:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636710250000|2021-11-12 09:44:10|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636710260000|2021-11-12 09:44:20|1073.6|1068.6|1073.9|1068.9|1073.9|1068.9|1073.5|1068.5|4
1636710270000|2021-11-12 09:44:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636710280000|2021-11-12 09:44:40|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|3
1636710290000|2021-11-12 09:44:50|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1636710320000|2021-11-12 09:45:20|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|6
1636710330000|2021-11-12 09:45:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636710350000|2021-11-12 09:45:50|1074|1069|1074|1069|1074|1069|1074|1069|1
1636710360000|2021-11-12 09:46:00|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636710370000|2021-11-12 09:46:10|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636710390000|2021-11-12 09:46:30|1074.2|1069.2|1073.4|1068.4|1074.3|1069.3|1073.4|1068.4|8
1636710410000|2021-11-12 09:46:50|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|4
1636710420000|2021-11-12 09:47:00|1073.2|1068.2|1073|1068|1073.2|1068.2|1072.9|1067.9|4
1636710430000|2021-11-12 09:47:10|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1636710440000|2021-11-12 09:47:20|1073|1068|1073|1068|1073|1068|1072.9|1067.9|9
1636710450000|2021-11-12 09:47:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636710460000|2021-11-12 09:47:40|1073.2|1068.2|1073.8|1068.8|1073.9|1068.9|1073.2|1068.2|7
1636710470000|2021-11-12 09:47:50|1073.9|1068.9|1073.9|1068.9|1074|1069|1073.9|1068.9|3
1636710480000|2021-11-12 09:48:00|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|7
1636710490000|2021-11-12 09:48:10|1074|1069|1074|1069|1074|1069|1073.9|1068.9|7
1636710500000|2021-11-12 09:48:20|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636710510000|2021-11-12 09:48:30|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|4
1636710520000|2021-11-12 09:48:40|1074.6|1069.6|1074.8|1069.8|1074.8|1069.8|1074.6|1069.6|2
1636710530000|2021-11-12 09:48:50|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636710540000|2021-11-12 09:49:00|1074.8|1069.8|1073.2|1068.2|1074.8|1069.8|1073.2|1068.2|6
1636710550000|2021-11-12 09:49:10|1073.3|1068.3|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|2
1636710570000|2021-11-12 09:49:30|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1636710580000|2021-11-12 09:49:40|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1636710590000|2021-11-12 09:49:50|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1636710600000|2021-11-12 09:50:00|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|8
1636710620000|2021-11-12 09:50:20|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1636710630000|2021-11-12 09:50:30|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|6
1636710640000|2021-11-12 09:50:40|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636710680000|2021-11-12 09:51:20|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1636710710000|2021-11-12 09:51:50|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636710720000|2021-11-12 09:52:00|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|2
1636710730000|2021-11-12 09:52:10|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636710750000|2021-11-12 09:52:30|1074.9|1069.9|1074.6|1069.6|1074.9|1069.9|1074.6|1069.6|3
1636710770000|2021-11-12 09:52:50|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|4
1636710780000|2021-11-12 09:53:00|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|6
1636710790000|2021-11-12 09:53:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|7
1636710800000|2021-11-12 09:53:20|1074.8|1069.8|1075|1070|1075|1070|1074.8|1069.8|5
1636710850000|2021-11-12 09:54:10|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636710860000|2021-11-12 09:54:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636710880000|2021-11-12 09:54:40|1075.1|1070.1|1075|1070|1075.2|1070.2|1075|1070|6
1636710890000|2021-11-12 09:54:50|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|3
1636710900000|2021-11-12 09:55:00|1075|1070|1075|1070|1075.1|1070.1|1075|1070|5
1636710920000|2021-11-12 09:55:20|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075|1070|7
1636710930000|2021-11-12 09:55:30|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|4
1636710940000|2021-11-12 09:55:40|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636710950000|2021-11-12 09:55:50|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636710960000|2021-11-12 09:56:00|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|4
1636710970000|2021-11-12 09:56:10|1075|1070|1075|1070|1075|1070|1075|1070|1
1636710990000|2021-11-12 09:56:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636711000000|2021-11-12 09:56:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636711010000|2021-11-12 09:56:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636711040000|2021-11-12 09:57:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636711070000|2021-11-12 09:57:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636711080000|2021-11-12 09:58:00|1075.2|1070.2|1075.5|1070.5|1075.5|1070.5|1075.2|1070.2|6
1636711090000|2021-11-12 09:58:10|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|5
1636711100000|2021-11-12 09:58:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636711110000|2021-11-12 09:58:30|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|6
1636711170000|2021-11-12 09:59:30|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1636711180000|2021-11-12 09:59:40|1075.3|1070.3|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|3
1636711190000|2021-11-12 09:59:50|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636711200000|2021-11-12 10:00:00|1074.6|1069.6|1074.4|1069.4|1074.6|1069.6|1074.4|1069.4|3
1636711210000|2021-11-12 10:00:10|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636711230000|2021-11-12 10:00:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1636711240000|2021-11-12 10:00:40|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1636711250000|2021-11-12 10:00:50|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|3
1636711260000|2021-11-12 10:01:00|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1636711270000|2021-11-12 10:01:10|1073.8|1068.8|1074.1|1069.1|1074.1|1069.1|1073.8|1068.8|4
1636711290000|2021-11-12 10:01:30|1074|1069|1073.8|1068.8|1074|1069|1073.7|1068.7|3
1636711310000|2021-11-12 10:01:50|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636711330000|2021-11-12 10:02:10|1074|1069|1074|1069|1074.1|1069.1|1073.9|1068.9|7
1636711340000|2021-11-12 10:02:20|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1636711350000|2021-11-12 10:02:30|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|4
1636711360000|2021-11-12 10:02:40|1073.9|1068.9|1073.9|1068.9|1074|1069|1073.9|1068.9|3
1636711380000|2021-11-12 10:03:00|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636711390000|2021-11-12 10:03:10|1074.2|1069.2|1074.5|1069.5|1074.5|1069.5|1074.2|1069.2|4
1636711400000|2021-11-12 10:03:20|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|7
1636711410000|2021-11-12 10:03:30|1074.5|1069.5|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|2
1636711420000|2021-11-12 10:03:40|1074.5|1069.5|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|3
1636711430000|2021-11-12 10:03:50|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|2
1636711450000|2021-11-12 10:04:10|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|2
1636711460000|2021-11-12 10:04:20|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|2
1636711470000|2021-11-12 10:04:30|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636711480000|2021-11-12 10:04:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636711490000|2021-11-12 10:04:50|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1636711500000|2021-11-12 10:05:00|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636711510000|2021-11-12 10:05:10|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|8
1636711520000|2021-11-12 10:05:20|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|9
1636711560000|2021-11-12 10:06:00|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|4
1636711570000|2021-11-12 10:06:10|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636711580000|2021-11-12 10:06:20|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|6
1636711590000|2021-11-12 10:06:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|3
1636711600000|2021-11-12 10:06:40|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636711610000|2021-11-12 10:06:50|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|4
1636711620000|2021-11-12 10:07:00|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1636711640000|2021-11-12 10:07:20|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|6
1636711660000|2021-11-12 10:07:40|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636711700000|2021-11-12 10:08:20|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.9|1069.9|7
1636711710000|2021-11-12 10:08:30|1075|1070|1075.2|1070.2|1075.2|1070.2|1075|1070|2
1636711720000|2021-11-12 10:08:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636711740000|2021-11-12 10:09:00|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636711750000|2021-11-12 10:09:10|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|3
1636711760000|2021-11-12 10:09:20|1075.1|1070.1|1074.8|1069.8|1075.1|1070.1|1074.8|1069.8|3
1636711770000|2021-11-12 10:09:30|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|2
1636711780000|2021-11-12 10:09:40|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|2
1636711790000|2021-11-12 10:09:50|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|3
1636711830000|2021-11-12 10:10:30|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636711860000|2021-11-12 10:11:00|1074|1069|1074|1069|1074|1069|1074|1069|1
1636711900000|2021-11-12 10:11:40|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1636711910000|2021-11-12 10:11:50|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1636711920000|2021-11-12 10:12:00|1074|1069|1074|1069|1074|1069|1074|1069|1
1636711930000|2021-11-12 10:12:10|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1636711980000|2021-11-12 10:13:00|1073.7|1068.7|1073.4|1068.4|1073.8|1068.8|1073.4|1068.4|4
1636711990000|2021-11-12 10:13:10|1073.3|1068.3|1073.2|1068.2|1073.4|1068.4|1073.1|1068.1|7
1636712010000|2021-11-12 10:13:30|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1636712080000|2021-11-12 10:14:40|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|4
1636712100000|2021-11-12 10:15:00|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1636712110000|2021-11-12 10:15:10|1073|1068|1072.8|1067.8|1073|1068|1072.8|1067.8|5
1636712120000|2021-11-12 10:15:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636712130000|2021-11-12 10:15:30|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636712140000|2021-11-12 10:15:40|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636712150000|2021-11-12 10:15:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636712160000|2021-11-12 10:16:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636712200000|2021-11-12 10:16:40|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|2
1636712210000|2021-11-12 10:16:50|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|3
1636712230000|2021-11-12 10:17:10|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1636712240000|2021-11-12 10:17:20|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|3
1636712250000|2021-11-12 10:17:30|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|3
1636712260000|2021-11-12 10:17:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636712270000|2021-11-12 10:17:50|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|6
1636712280000|2021-11-12 10:18:00|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.2|1067.2|4
1636712300000|2021-11-12 10:18:20|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|4
1636712310000|2021-11-12 10:18:30|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|3
1636712320000|2021-11-12 10:18:40|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1636712340000|2021-11-12 10:19:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636712350000|2021-11-12 10:19:10|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|7
1636712360000|2021-11-12 10:19:20|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|3
1636712400000|2021-11-12 10:20:00|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1636712410000|2021-11-12 10:20:10|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1636712420000|2021-11-12 10:20:20|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.7|1067.7|4
1636712430000|2021-11-12 10:20:30|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636712440000|2021-11-12 10:20:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1636712450000|2021-11-12 10:20:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636712470000|2021-11-12 10:21:10|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|3
1636712480000|2021-11-12 10:21:20|1072.9|1067.9|1072.7|1067.7|1072.9|1067.9|1072.7|1067.7|2
1636712490000|2021-11-12 10:21:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|3
1636712500000|2021-11-12 10:21:40|1072.5|1067.5|1072.6|1067.6|1072.7|1067.7|1072.5|1067.5|3
1636712510000|2021-11-12 10:21:50|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1636712530000|2021-11-12 10:22:10|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1636712550000|2021-11-12 10:22:30|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1636712570000|2021-11-12 10:22:50|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636712580000|2021-11-12 10:23:00|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.4|1067.4|5
1636712590000|2021-11-12 10:23:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636712600000|2021-11-12 10:23:20|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1636712620000|2021-11-12 10:23:40|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1636712630000|2021-11-12 10:23:50|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1636712640000|2021-11-12 10:24:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|3
1636712650000|2021-11-12 10:24:10|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|4
1636712660000|2021-11-12 10:24:20|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1636712690000|2021-11-12 10:24:50|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1636712700000|2021-11-12 10:25:00|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1636712710000|2021-11-12 10:25:10|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1636712720000|2021-11-12 10:25:20|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|4
1636712730000|2021-11-12 10:25:30|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|4
1636712740000|2021-11-12 10:25:40|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|4
1636712750000|2021-11-12 10:25:50|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|4
1636712760000|2021-11-12 10:26:00|1072.3|1067.3|1072.7|1067.7|1072.7|1067.7|1072.3|1067.3|5
1636712770000|2021-11-12 10:26:10|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.6|1067.6|5
1636712780000|2021-11-12 10:26:20|1072.9|1067.9|1072.7|1067.7|1072.9|1067.9|1072.7|1067.7|3
1636712790000|2021-11-12 10:26:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636712800000|2021-11-12 10:26:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1636712820000|2021-11-12 10:27:00|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|6
1636712830000|2021-11-12 10:27:10|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|2
1636712850000|2021-11-12 10:27:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1636712860000|2021-11-12 10:27:40|1072.7|1067.7|1072.9|1067.9|1072.9|1067.9|1072.7|1067.7|4
1636712870000|2021-11-12 10:27:50|1073|1068|1073.4|1068.4|1073.4|1068.4|1072.8|1067.8|8
1636712880000|2021-11-12 10:28:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|5
1636712890000|2021-11-12 10:28:10|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|6
1636712900000|2021-11-12 10:28:20|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|3
1636712920000|2021-11-12 10:28:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636712930000|2021-11-12 10:28:50|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1636712950000|2021-11-12 10:29:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1636713000000|2021-11-12 10:30:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1636713010000|2021-11-12 10:30:10|1073.6|1068.6|1073.9|1068.9|1073.9|1068.9|1073.6|1068.6|5
1636713030000|2021-11-12 10:30:30|1074|1069|1074|1069|1074|1069|1073.9|1068.9|5
1636713040000|2021-11-12 10:30:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1636713060000|2021-11-12 10:31:00|1073.6|1068.6|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|2
1636713070000|2021-11-12 10:31:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|7
1636713080000|2021-11-12 10:31:20|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|3
1636713100000|2021-11-12 10:31:40|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|8
1636713110000|2021-11-12 10:31:50|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1636713120000|2021-11-12 10:32:00|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|6
1636713130000|2021-11-12 10:32:10|1073.9|1068.9|1073.8|1068.8|1074|1069|1073.8|1068.8|7
1636713140000|2021-11-12 10:32:20|1073.7|1068.7|1074|1069|1074|1069|1073.7|1068.7|4
1636713150000|2021-11-12 10:32:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|3
1636713200000|2021-11-12 10:33:20|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636713230000|2021-11-12 10:33:50|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1636713240000|2021-11-12 10:34:00|1074|1069|1074|1069|1074|1069|1074|1069|1
1636713270000|2021-11-12 10:34:30|1073.9|1068.9|1073.4|1068.4|1073.9|1068.9|1073.3|1068.3|6
1636713290000|2021-11-12 10:34:50|1073.5|1068.5|1073.9|1068.9|1073.9|1068.9|1073.5|1068.5|4
1636713300000|2021-11-12 10:35:00|1073.7|1068.7|1073.4|1068.4|1073.8|1068.8|1073.4|1068.4|5
1636713320000|2021-11-12 10:35:20|1073.3|1068.3|1072.8|1067.8|1073.3|1068.3|1072.8|1067.8|3
1636713330000|2021-11-12 10:35:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1636713340000|2021-11-12 10:35:40|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1636713370000|2021-11-12 10:36:10|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1636713420000|2021-11-12 10:37:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1636713430000|2021-11-12 10:37:10|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|2
1636713460000|2021-11-12 10:37:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1636713470000|2021-11-12 10:37:50|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1636713480000|2021-11-12 10:38:00|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1636713520000|2021-11-12 10:38:40|1073.3|1068.3|1073.4|1068.4|1073.7|1068.7|1073.3|1068.3|4
1636713530000|2021-11-12 10:38:50|1073.3|1068.3|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|5
1636713540000|2021-11-12 10:39:00|1073.4|1068.4|1073.9|1068.9|1073.9|1068.9|1073.3|1068.3|5
1636713550000|2021-11-12 10:39:10|1073.8|1068.8|1073.5|1068.5|1073.9|1068.9|1073.5|1068.5|6
1636713560000|2021-11-12 10:39:20|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1636713570000|2021-11-12 10:39:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1636713580000|2021-11-12 10:39:40|1073.4|1068.4|1074|1069|1074|1069|1073.4|1068.4|4
1636713590000|2021-11-12 10:39:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1636713600000|2021-11-12 10:40:00|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1636713620000|2021-11-12 10:40:20|1074|1069|1074|1069|1074|1069|1073.8|1068.8|3
1636713630000|2021-11-12 10:40:30|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636713640000|2021-11-12 10:40:40|1074.5|1069.5|1074.9|1069.9|1074.9|1069.9|1074.5|1069.5|3
1636713650000|2021-11-12 10:40:50|1075|1070|1074.8|1069.8|1075|1070|1074.8|1069.8|3
1636713660000|2021-11-12 10:41:00|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|2
1636713680000|2021-11-12 10:41:20|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636713690000|2021-11-12 10:41:30|1074.6|1069.6|1074.1|1069.1|1074.6|1069.6|1074.1|1069.1|3
1636713700000|2021-11-12 10:41:40|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636713710000|2021-11-12 10:41:50|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636713720000|2021-11-12 10:42:00|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1073.5|1068.5|12
1636713740000|2021-11-12 10:42:20|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|3
1636713750000|2021-11-12 10:42:30|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1636713760000|2021-11-12 10:42:40|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|3
1636713770000|2021-11-12 10:42:50|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|2
1636713780000|2021-11-12 10:43:00|1074.4|1069.4|1074.2|1069.2|1074.4|1069.4|1073.5|1068.5|8
1636713790000|2021-11-12 10:43:10|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|6
1636713800000|2021-11-12 10:43:20|1074.1|1069.1|1074.3|1069.3|1074.4|1069.4|1074.1|1069.1|9
1636713810000|2021-11-12 10:43:30|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636713840000|2021-11-12 10:44:00|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|8
1636713850000|2021-11-12 10:44:10|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|3
1636713860000|2021-11-12 10:44:20|1074.8|1069.8|1074.6|1069.6|1074.8|1069.8|1074.6|1069.6|6
1636713870000|2021-11-12 10:44:30|1074.5|1069.5|1074.1|1069.1|1074.5|1069.5|1074.1|1069.1|3
1636713880000|2021-11-12 10:44:40|1073.9|1068.9|1074.4|1069.4|1074.4|1069.4|1073.9|1068.9|4
1636713890000|2021-11-12 10:44:50|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636713900000|2021-11-12 10:45:00|1074.5|1069.5|1074.6|1069.6|1074.6|1069.6|1074.2|1069.2|6
1636713910000|2021-11-12 10:45:10|1074.5|1069.5|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|5
1636713920000|2021-11-12 10:45:20|1074.6|1069.6|1074|1069|1074.6|1069.6|1074|1069|9
1636713930000|2021-11-12 10:45:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636713970000|2021-11-12 10:46:10|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636713980000|2021-11-12 10:46:20|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1073.8|1068.8|5
1636713990000|2021-11-12 10:46:30|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636714000000|2021-11-12 10:46:40|1074.5|1069.5|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|4
1636714020000|2021-11-12 10:47:00|1074.5|1069.5|1074.3|1069.3|1074.6|1069.6|1074.3|1069.3|3
1636714030000|2021-11-12 10:47:10|1074.6|1069.6|1074.6|1069.6|1074.7|1069.7|1074.5|1069.5|5
1636714050000|2021-11-12 10:47:30|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636714060000|2021-11-12 10:47:40|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636714070000|2021-11-12 10:47:50|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636714100000|2021-11-12 10:48:20|1074.7|1069.7|1075|1070|1075|1070|1074.7|1069.7|3
1636714140000|2021-11-12 10:49:00|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636714170000|2021-11-12 10:49:30|1075|1070|1074.8|1069.8|1075|1070|1074.7|1069.7|11
1636714180000|2021-11-12 10:49:40|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|13
1636714190000|2021-11-12 10:49:50|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|7
1636714200000|2021-11-12 10:50:00|1075|1070|1075.4|1070.4|1075.4|1070.4|1075|1070|3
1636714210000|2021-11-12 10:50:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075|1070|9
1636714220000|2021-11-12 10:50:20|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|8
1636714230000|2021-11-12 10:50:30|1075.2|1070.2|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|3
1636714240000|2021-11-12 10:50:40|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|12
1636714250000|2021-11-12 10:50:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636714260000|2021-11-12 10:51:00|1075.2|1070.2|1075.5|1070.5|1075.5|1070.5|1075.1|1070.1|3
1636714270000|2021-11-12 10:51:10|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636714280000|2021-11-12 10:51:20|1075.6|1070.6|1075.7|1070.7|1075.8|1070.8|1075.6|1070.6|4
1636714290000|2021-11-12 10:51:30|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1636714300000|2021-11-12 10:51:40|1075.5|1070.5|1075.7|1070.7|1075.7|1070.7|1075.3|1070.3|5
1636714310000|2021-11-12 10:51:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636714330000|2021-11-12 10:52:10|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636714340000|2021-11-12 10:52:20|1075.9|1070.9|1076|1071|1076.1|1071.1|1075.9|1070.9|3
1636714350000|2021-11-12 10:52:30|1076.1|1071.1|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|6
1636714360000|2021-11-12 10:52:40|1076.2|1071.2|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|2
1636714370000|2021-11-12 10:52:50|1076.2|1071.2|1076|1071|1076.2|1071.2|1076|1071|2
1636714380000|2021-11-12 10:53:00|1076.1|1071.1|1076.3|1071.3|1076.4|1071.4|1076.1|1071.1|5
1636714390000|2021-11-12 10:53:10|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|5
1636714400000|2021-11-12 10:53:20|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636714410000|2021-11-12 10:53:30|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|3
1636714420000|2021-11-12 10:53:40|1076.1|1071.1|1075.9|1070.9|1076.2|1071.2|1075.9|1070.9|9
1636714430000|2021-11-12 10:53:50|1076.1|1071.1|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|3
1636714440000|2021-11-12 10:54:00|1076.2|1071.2|1075.9|1070.9|1076.2|1071.2|1075.9|1070.9|5
1636714480000|2021-11-12 10:54:40|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636714490000|2021-11-12 10:54:50|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636714500000|2021-11-12 10:55:00|1075.6|1070.6|1075.5|1070.5|1075.7|1070.7|1075.5|1070.5|3
1636714510000|2021-11-12 10:55:10|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|3
1636714520000|2021-11-12 10:55:20|1075.5|1070.5|1075.8|1070.8|1075.8|1070.8|1075.4|1070.4|5
1636714530000|2021-11-12 10:55:30|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.8|1070.8|2
1636714550000|2021-11-12 10:55:50|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|2
1636714560000|2021-11-12 10:56:00|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636714570000|2021-11-12 10:56:10|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636714580000|2021-11-12 10:56:20|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|3
1636714590000|2021-11-12 10:56:30|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|3
1636714600000|2021-11-12 10:56:40|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|2
1636714620000|2021-11-12 10:57:00|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636714630000|2021-11-12 10:57:10|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636714640000|2021-11-12 10:57:20|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636714660000|2021-11-12 10:57:40|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636714680000|2021-11-12 10:58:00|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636714690000|2021-11-12 10:58:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|3
1636714700000|2021-11-12 10:58:20|1074.6|1069.6|1075.2|1070.2|1075.2|1070.2|1074.6|1069.6|13
1636714710000|2021-11-12 10:58:30|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636714730000|2021-11-12 10:58:50|1074.9|1069.9|1075|1070|1075.1|1070.1|1074.9|1069.9|6
1636714740000|2021-11-12 10:59:00|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636714760000|2021-11-12 10:59:20|1074.8|1069.8|1074.5|1069.5|1074.8|1069.8|1074.5|1069.5|8
1636714770000|2021-11-12 10:59:30|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.5|1069.5|5
1636714780000|2021-11-12 10:59:40|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636714790000|2021-11-12 10:59:50|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|3
1636714800000|2021-11-12 11:00:00|1074.7|1069.7|1074.5|1069.5|1074.8|1069.8|1074.5|1069.5|10
1636714810000|2021-11-12 11:00:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|5
1636714820000|2021-11-12 11:00:20|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.5|1069.5|8
1636714830000|2021-11-12 11:00:30|1074.8|1069.8|1075|1070|1075|1070|1074.8|1069.8|7
1636714840000|2021-11-12 11:00:40|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636714860000|2021-11-12 11:01:00|1075.2|1070.2|1075.4|1070.4|1075.5|1070.5|1075.2|1070.2|7
1636714870000|2021-11-12 11:01:10|1075.5|1070.5|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|2
1636714880000|2021-11-12 11:01:20|1075.5|1070.5|1075.9|1070.9|1075.9|1070.9|1075.5|1070.5|5
1636714900000|2021-11-12 11:01:40|1076|1071|1076.1|1071.1|1076.2|1071.2|1076|1071|3
1636714910000|2021-11-12 11:01:50|1076.2|1071.2|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|2
1636714930000|2021-11-12 11:02:10|1076.2|1071.2|1076.1|1071.1|1076.3|1071.3|1076.1|1071.1|4
1636714940000|2021-11-12 11:02:20|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1636714950000|2021-11-12 11:02:30|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636714960000|2021-11-12 11:02:40|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|6
1636714970000|2021-11-12 11:02:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|3
1636714980000|2021-11-12 11:03:00|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636714990000|2021-11-12 11:03:10|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636715000000|2021-11-12 11:03:20|1075.4|1070.4|1075.3|1070.3|1075.5|1070.5|1075.3|1070.3|6
1636715010000|2021-11-12 11:03:30|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636715040000|2021-11-12 11:04:00|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|8
1636715050000|2021-11-12 11:04:10|1075|1070|1075|1070|1075|1070|1075|1070|1
1636715100000|2021-11-12 11:05:00|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1636715110000|2021-11-12 11:05:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636715120000|2021-11-12 11:05:20|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636715180000|2021-11-12 11:06:20|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636715190000|2021-11-12 11:06:30|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636715220000|2021-11-12 11:07:00|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|9
1636715230000|2021-11-12 11:07:10|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636715270000|2021-11-12 11:07:50|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636715280000|2021-11-12 11:08:00|1074.4|1069.4|1074.2|1069.2|1074.4|1069.4|1074.1|1069.1|5
1636715290000|2021-11-12 11:08:10|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1636715300000|2021-11-12 11:08:20|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636715310000|2021-11-12 11:08:30|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|3
1636715320000|2021-11-12 11:08:40|1074.7|1069.7|1075|1070|1075|1070|1074.7|1069.7|3
1636715330000|2021-11-12 11:08:50|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1636715340000|2021-11-12 11:09:00|1074.9|1069.9|1075.1|1070.1|1075.1|1070.1|1074.9|1069.9|3
1636715370000|2021-11-12 11:09:30|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636715390000|2021-11-12 11:09:50|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|4
1636715400000|2021-11-12 11:10:00|1074.8|1069.8|1075|1070|1075|1070|1074.8|1069.8|3
1636715420000|2021-11-12 11:10:20|1074.9|1069.9|1075.2|1070.2|1075.4|1070.4|1074.8|1069.8|7
1636715430000|2021-11-12 11:10:30|1075.3|1070.3|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|3
1636715440000|2021-11-12 11:10:40|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|5
1636715450000|2021-11-12 11:10:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636715460000|2021-11-12 11:11:00|1075.8|1070.8|1076.3|1071.3|1076.3|1071.3|1075.8|1070.8|5
1636715470000|2021-11-12 11:11:10|1076.4|1071.4|1076.5|1071.5|1076.6|1071.6|1076.4|1071.4|4
1636715480000|2021-11-12 11:11:20|1076.4|1071.4|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|3
1636715490000|2021-11-12 11:11:30|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636715510000|2021-11-12 11:11:50|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|2
1636715520000|2021-11-12 11:12:00|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636715530000|2021-11-12 11:12:10|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|5
1636715540000|2021-11-12 11:12:20|1076.4|1071.4|1076.2|1071.2|1076.4|1071.4|1076.2|1071.2|2
1636715550000|2021-11-12 11:12:30|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636715560000|2021-11-12 11:12:40|1076|1071|1075.8|1070.8|1076|1071|1075.8|1070.8|3
1636715570000|2021-11-12 11:12:50|1075.7|1070.7|1075.6|1070.6|1075.8|1070.8|1075.6|1070.6|6
1636715580000|2021-11-12 11:13:00|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.2|1070.2|8
1636715590000|2021-11-12 11:13:10|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636715600000|2021-11-12 11:13:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636715610000|2021-11-12 11:13:30|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|4
1636715620000|2021-11-12 11:13:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|3
1636715630000|2021-11-12 11:13:50|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1636715660000|2021-11-12 11:14:20|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1075.1|1070.1|2
1636715670000|2021-11-12 11:14:30|1075.5|1070.5|1075.8|1070.8|1075.8|1070.8|1075.4|1070.4|5
1636715680000|2021-11-12 11:14:40|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|5
1636715710000|2021-11-12 11:15:10|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636715750000|2021-11-12 11:15:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636715760000|2021-11-12 11:16:00|1075.5|1070.5|1075.7|1070.7|1075.8|1070.8|1075.5|1070.5|6
1636715780000|2021-11-12 11:16:20|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|4
1636715790000|2021-11-12 11:16:30|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636715810000|2021-11-12 11:16:50|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636715820000|2021-11-12 11:17:00|1075.6|1070.6|1075.3|1070.3|1075.6|1070.6|1075.3|1070.3|4
1636715830000|2021-11-12 11:17:10|1075.2|1070.2|1075|1070|1075.2|1070.2|1075|1070|9
1636715840000|2021-11-12 11:17:20|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|2
1636715850000|2021-11-12 11:17:30|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1636715880000|2021-11-12 11:18:00|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636715900000|2021-11-12 11:18:20|1074.5|1069.5|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|3
1636715910000|2021-11-12 11:18:30|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1636715920000|2021-11-12 11:18:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1636715940000|2021-11-12 11:19:00|1074.4|1069.4|1074.7|1069.7|1074.7|1069.7|1074.4|1069.4|5
1636715960000|2021-11-12 11:19:20|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|4
1636715990000|2021-11-12 11:19:50|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1636716000000|2021-11-12 11:20:00|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|5
1636716010000|2021-11-12 11:20:10|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|4
1636716020000|2021-11-12 11:20:20|1074.6|1069.6|1074.5|1069.5|1074.7|1069.7|1074.5|1069.5|3
1636716040000|2021-11-12 11:20:40|1074.6|1069.6|1075|1070|1075.1|1070.1|1074.6|1069.6|7
1636716050000|2021-11-12 11:20:50|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636716060000|2021-11-12 11:21:00|1075|1070|1075|1070|1075|1070|1075|1070|1
1636716080000|2021-11-12 11:21:20|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636716090000|2021-11-12 11:21:30|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|6
1636716100000|2021-11-12 11:21:40|1074.9|1069.9|1075.1|1070.1|1075.1|1070.1|1074.9|1069.9|3
1636716110000|2021-11-12 11:21:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|3
1636716120000|2021-11-12 11:22:00|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075|1070|5
1636716130000|2021-11-12 11:22:10|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636716140000|2021-11-12 11:22:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636716160000|2021-11-12 11:22:40|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636716170000|2021-11-12 11:22:50|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636716190000|2021-11-12 11:23:10|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636716200000|2021-11-12 11:23:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075|1070|6
1636716210000|2021-11-12 11:23:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636716220000|2021-11-12 11:23:40|1075.2|1070.2|1075.5|1070.5|1075.6|1070.6|1075.2|1070.2|5
1636716230000|2021-11-12 11:23:50|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636716270000|2021-11-12 11:24:30|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|4
1636716280000|2021-11-12 11:24:40|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|3
1636716300000|2021-11-12 11:25:00|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636716310000|2021-11-12 11:25:10|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|2
1636716320000|2021-11-12 11:25:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|3
1636716330000|2021-11-12 11:25:30|1075|1070|1075|1070|1075|1070|1075|1070|1
1636716340000|2021-11-12 11:25:40|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636716350000|2021-11-12 11:25:50|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|2
1636716360000|2021-11-12 11:26:00|1075.2|1070.2|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|3
1636716370000|2021-11-12 11:26:10|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.2|1070.2|4
1636716380000|2021-11-12 11:26:20|1075.5|1070.5|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|2
1636716390000|2021-11-12 11:26:30|1075.5|1070.5|1075.6|1070.6|1075.7|1070.7|1075.5|1070.5|4
1636716420000|2021-11-12 11:27:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636716430000|2021-11-12 11:27:10|1075.6|1070.6|1075.8|1070.8|1075.8|1070.8|1075.6|1070.6|4
1636716460000|2021-11-12 11:27:40|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|2
1636716470000|2021-11-12 11:27:50|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|6
1636716480000|2021-11-12 11:28:00|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|5
1636716490000|2021-11-12 11:28:10|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|9
1636716500000|2021-11-12 11:28:20|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|8
1636716520000|2021-11-12 11:28:40|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|5
1636716530000|2021-11-12 11:28:50|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|3
1636716540000|2021-11-12 11:29:00|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|2
1636716550000|2021-11-12 11:29:10|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|2
1636716570000|2021-11-12 11:29:30|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636716600000|2021-11-12 11:30:00|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1636716610000|2021-11-12 11:30:10|1075.6|1070.6|1075.4|1070.4|1075.6|1070.6|1075.3|1070.3|4
1636716640000|2021-11-12 11:30:40|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|8
1636716650000|2021-11-12 11:30:50|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1075|1070|6
1636716660000|2021-11-12 11:31:00|1075.2|1070.2|1075.6|1070.6|1075.7|1070.7|1075.2|1070.2|6
1636716670000|2021-11-12 11:31:10|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|2
1636716680000|2021-11-12 11:31:20|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|2
1636716690000|2021-11-12 11:31:30|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636716700000|2021-11-12 11:31:40|1076|1071|1076|1071|1076|1071|1076|1071|1
1636716710000|2021-11-12 11:31:50|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636716720000|2021-11-12 11:32:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636716730000|2021-11-12 11:32:10|1076.1|1071.1|1076|1071|1076.1|1071.1|1076|1071|2
1636716760000|2021-11-12 11:32:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636716770000|2021-11-12 11:32:50|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636716780000|2021-11-12 11:33:00|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636716790000|2021-11-12 11:33:10|1076|1071|1076|1071|1076|1071|1076|1071|1
1636716800000|2021-11-12 11:33:20|1076.1|1071.1|1076.2|1071.2|1076.2|1071.2|1076|1071|4
1636716810000|2021-11-12 11:33:30|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636716840000|2021-11-12 11:34:00|1076|1071|1076|1071|1076|1071|1076|1071|1
1636716860000|2021-11-12 11:34:20|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.6|1070.6|5
1636716870000|2021-11-12 11:34:30|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|3
1636716890000|2021-11-12 11:34:50|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1636716900000|2021-11-12 11:35:00|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636716920000|2021-11-12 11:35:20|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636716960000|2021-11-12 11:36:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636716980000|2021-11-12 11:36:20|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|4
1636716990000|2021-11-12 11:36:30|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1636717000000|2021-11-12 11:36:40|1075.8|1070.8|1076.1|1071.1|1076.2|1071.2|1075.8|1070.8|4
1636717010000|2021-11-12 11:36:50|1076.2|1071.2|1075.9|1070.9|1076.2|1071.2|1075.9|1070.9|3
1636717020000|2021-11-12 11:37:00|1075.8|1070.8|1076|1071|1076|1071|1075.8|1070.8|7
1636717030000|2021-11-12 11:37:10|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|4
1636717040000|2021-11-12 11:37:20|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636717050000|2021-11-12 11:37:30|1076|1071|1076|1071|1076|1071|1076|1071|1
1636717060000|2021-11-12 11:37:40|1075.9|1070.9|1075.9|1070.9|1076|1071|1075.9|1070.9|11
1636717070000|2021-11-12 11:37:50|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|4
1636717080000|2021-11-12 11:38:00|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636717090000|2021-11-12 11:38:10|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636717130000|2021-11-12 11:38:50|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636717140000|2021-11-12 11:39:00|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|2
1636717160000|2021-11-12 11:39:20|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636717190000|2021-11-12 11:39:50|1076.1|1071.1|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|2
1636717200000|2021-11-12 11:40:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636717220000|2021-11-12 11:40:20|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636717230000|2021-11-12 11:40:30|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636717250000|2021-11-12 11:40:50|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636717260000|2021-11-12 11:41:00|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|2
1636717300000|2021-11-12 11:41:40|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|2
1636717310000|2021-11-12 11:41:50|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636717340000|2021-11-12 11:42:20|1076.3|1071.3|1076.1|1071.1|1076.4|1071.4|1076.1|1071.1|4
1636717350000|2021-11-12 11:42:30|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|4
1636717360000|2021-11-12 11:42:40|1076.3|1071.3|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|6
1636717370000|2021-11-12 11:42:50|1076.5|1071.5|1076.6|1071.6|1076.7|1071.7|1076.5|1071.5|8
1636717380000|2021-11-12 11:43:00|1076.7|1071.7|1076.7|1071.7|1076.8|1071.8|1076.6|1071.6|11
1636717390000|2021-11-12 11:43:10|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|5
1636717400000|2021-11-12 11:43:20|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|4
1636717410000|2021-11-12 11:43:30|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|10
1636717420000|2021-11-12 11:43:40|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|2
1636717430000|2021-11-12 11:43:50|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|2
1636717450000|2021-11-12 11:44:10|1076.9|1071.9|1077.3|1072.3|1077.3|1072.3|1076.9|1071.9|3
1636717460000|2021-11-12 11:44:20|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1077.1|1072.1|5
1636717490000|2021-11-12 11:44:50|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1636717500000|2021-11-12 11:45:00|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|7
1636717510000|2021-11-12 11:45:10|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|4
1636717540000|2021-11-12 11:45:40|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636717570000|2021-11-12 11:46:10|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|2
1636717580000|2021-11-12 11:46:20|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636717610000|2021-11-12 11:46:50|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|4
1636717640000|2021-11-12 11:47:20|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|3
1636717650000|2021-11-12 11:47:30|1077.4|1072.4|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|3
1636717680000|2021-11-12 11:48:00|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636717720000|2021-11-12 11:48:40|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636717730000|2021-11-12 11:48:50|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636717750000|2021-11-12 11:49:10|1077.4|1072.4|1077.6|1072.6|1077.6|1072.6|1077.3|1072.3|4
1636717760000|2021-11-12 11:49:20|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636717790000|2021-11-12 11:49:50|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636717800000|2021-11-12 11:50:00|1077.5|1072.5|1077.7|1072.7|1077.7|1072.7|1077.5|1072.5|3
1636717860000|2021-11-12 11:51:00|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1636717890000|2021-11-12 11:51:30|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636717900000|2021-11-12 11:51:40|1078.1|1073.1|1078.4|1073.4|1078.4|1073.4|1078.1|1073.1|4
1636717910000|2021-11-12 11:51:50|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|3
1636717920000|2021-11-12 11:52:00|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636717940000|2021-11-12 11:52:20|1078.4|1073.4|1078.1|1073.1|1078.4|1073.4|1078.1|1073.1|3
1636717950000|2021-11-12 11:52:30|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636717980000|2021-11-12 11:53:00|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|2
1636717990000|2021-11-12 11:53:10|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1636718000000|2021-11-12 11:53:20|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636718020000|2021-11-12 11:53:40|1078.3|1073.3|1078.1|1073.1|1078.3|1073.3|1078.1|1073.1|3
1636718030000|2021-11-12 11:53:50|1078|1073|1077.9|1072.9|1078|1073|1077.9|1072.9|4
1636718040000|2021-11-12 11:54:00|1078|1073|1078|1073|1078.1|1073.1|1078|1073|3
1636718050000|2021-11-12 11:54:10|1078.2|1073.2|1078.4|1073.4|1078.4|1073.4|1078.2|1073.2|3
1636718060000|2021-11-12 11:54:20|1078.3|1073.3|1078.3|1073.3|1078.4|1073.4|1078.3|1073.3|3
1636718070000|2021-11-12 11:54:30|1078.4|1073.4|1078.4|1073.4|1078.5|1073.5|1078.3|1073.3|5
1636718080000|2021-11-12 11:54:40|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636718090000|2021-11-12 11:54:50|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|3
1636718100000|2021-11-12 11:55:00|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|2
1636718110000|2021-11-12 11:55:10|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|3
1636718130000|2021-11-12 11:55:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636718150000|2021-11-12 11:55:50|1079|1074|1079.1|1074.1|1079.1|1074.1|1079|1074|4
1636718170000|2021-11-12 11:56:10|1079|1074|1079|1074|1079|1074|1079|1074|1
1636718200000|2021-11-12 11:56:40|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|4
1636718210000|2021-11-12 11:56:50|1079.3|1074.3|1079.5|1074.5|1079.6|1074.6|1079.3|1074.3|5
1636718220000|2021-11-12 11:57:00|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.5|1074.5|3
1636718230000|2021-11-12 11:57:10|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636718250000|2021-11-12 11:57:30|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.5|1074.5|6
1636718260000|2021-11-12 11:57:40|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636718270000|2021-11-12 11:57:50|1080|1075|1080|1075|1080|1075|1080|1075|1
1636718280000|2021-11-12 11:58:00|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1080|1075|5
1636718290000|2021-11-12 11:58:10|1080|1075|1080.3|1075.3|1080.3|1075.3|1080|1075|9
1636718310000|2021-11-12 11:58:30|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|2
1636718320000|2021-11-12 11:58:40|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|2
1636718330000|2021-11-12 11:58:50|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|4
1636718350000|2021-11-12 11:59:10|1080.4|1075.4|1080|1075|1080.4|1075.4|1080|1075|4
1636718360000|2021-11-12 11:59:20|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|2
1636718370000|2021-11-12 11:59:30|1079.7|1074.7|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|4
1636718380000|2021-11-12 11:59:40|1079.5|1074.5|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|3
1636718390000|2021-11-12 11:59:50|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|4
1636718400000|2021-11-12 12:00:00|1079.4|1074.4|1079.5|1074.5|1079.6|1074.6|1079.4|1074.4|16
1636718410000|2021-11-12 12:00:10|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1636718420000|2021-11-12 12:00:20|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636718430000|2021-11-12 12:00:30|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|2
1636718440000|2021-11-12 12:00:40|1079.8|1074.8|1079.6|1074.6|1079.8|1074.8|1079.6|1074.6|3
1636718450000|2021-11-12 12:00:50|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|3
1636718460000|2021-11-12 12:01:00|1079.6|1074.6|1079.8|1074.8|1079.9|1074.9|1079.6|1074.6|5
1636718470000|2021-11-12 12:01:10|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|9
1636718480000|2021-11-12 12:01:20|1079.8|1074.8|1080.5|1075.5|1080.5|1075.5|1079.7|1074.7|7
1636718490000|2021-11-12 12:01:30|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636718500000|2021-11-12 12:01:40|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|2
1636718520000|2021-11-12 12:02:00|1080.5|1075.5|1081.3|1076.3|1081.3|1076.3|1080.5|1075.5|9
1636718530000|2021-11-12 12:02:10|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|2
1636718540000|2021-11-12 12:02:20|1081|1076|1081|1076|1081.1|1076.1|1081|1076|3
1636718580000|2021-11-12 12:03:00|1080.9|1075.9|1080|1075|1080.9|1075.9|1080|1075|8
1636718590000|2021-11-12 12:03:10|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|3
1636718600000|2021-11-12 12:03:20|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636718610000|2021-11-12 12:03:30|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636718620000|2021-11-12 12:03:40|1079.9|1074.9|1079.7|1074.7|1079.9|1074.9|1079.7|1074.7|3
1636718630000|2021-11-12 12:03:50|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|3
1636718640000|2021-11-12 12:04:00|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636718650000|2021-11-12 12:04:10|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636718660000|2021-11-12 12:04:20|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636718670000|2021-11-12 12:04:30|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636718730000|2021-11-12 12:05:30|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636718750000|2021-11-12 12:05:50|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|3
1636718760000|2021-11-12 12:06:00|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636718770000|2021-11-12 12:06:10|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|3
1636718790000|2021-11-12 12:06:30|1079.6|1074.6|1078.8|1073.8|1079.6|1074.6|1078.2|1073.2|9
1636718800000|2021-11-12 12:06:40|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636718820000|2021-11-12 12:07:00|1078|1073|1077.8|1072.8|1078|1073|1077.8|1072.8|4
1636718830000|2021-11-12 12:07:10|1077.9|1072.9|1078.3|1073.3|1078.3|1073.3|1077.9|1072.9|3
1636718840000|2021-11-12 12:07:20|1078.1|1073.1|1078.6|1073.6|1078.6|1073.6|1078.1|1073.1|5
1636718850000|2021-11-12 12:07:30|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|4
1636718860000|2021-11-12 12:07:40|1077.7|1072.7|1077.9|1072.9|1077.9|1072.9|1077.6|1072.6|5
1636718970000|2021-11-12 12:09:30|1078|1073|1078|1073|1078|1073|1078|1073|1
1636718980000|2021-11-12 12:09:40|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|2
1636719050000|2021-11-12 12:10:50|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636719070000|2021-11-12 12:11:10|1077.8|1072.8|1078|1073|1078|1073|1077.8|1072.8|2
1636719080000|2021-11-12 12:11:20|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1636719120000|2021-11-12 12:12:00|1078|1073|1077.5|1072.5|1078|1073|1077.5|1072.5|4
1636719140000|2021-11-12 12:12:20|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|2
1636719170000|2021-11-12 12:12:50|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636719240000|2021-11-12 12:14:00|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636719260000|2021-11-12 12:14:20|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636719270000|2021-11-12 12:14:30|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636719310000|2021-11-12 12:15:10|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1636719330000|2021-11-12 12:15:30|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636719350000|2021-11-12 12:15:50|1077.9|1072.9|1078|1073|1078|1073|1077.9|1072.9|4
1636719370000|2021-11-12 12:16:10|1078.1|1073.1|1078.1|1073.1|1078.2|1073.2|1078.1|1073.1|3
1636719380000|2021-11-12 12:16:20|1078.2|1073.2|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|2
1636719390000|2021-11-12 12:16:30|1078.2|1073.2|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|4
1636719450000|2021-11-12 12:17:30|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1
1636719480000|2021-11-12 12:18:00|1078.5|1073.5|1078.8|1073.8|1078.8|1073.8|1078.5|1073.5|2
1636719490000|2021-11-12 12:18:10|1078.9|1073.9|1078.8|1073.8|1079|1074|1078.8|1073.8|7
1636719500000|2021-11-12 12:18:20|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|8
1636719520000|2021-11-12 12:18:40|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|6
1636719530000|2021-11-12 12:18:50|1078.9|1073.9|1079|1074|1079|1074|1078.9|1073.9|2
1636719540000|2021-11-12 12:19:00|1078.9|1073.9|1079|1074|1079|1074|1078.9|1073.9|4
1636719550000|2021-11-12 12:19:10|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636719560000|2021-11-12 12:19:20|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|7
1636719570000|2021-11-12 12:19:30|1079.3|1074.3|1079.4|1074.4|1079.5|1074.5|1079.3|1074.3|4
1636719580000|2021-11-12 12:19:40|1079.3|1074.3|1079.2|1074.2|1079.4|1074.4|1079.2|1074.2|6
1636719590000|2021-11-12 12:19:50|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636719600000|2021-11-12 12:20:00|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|4
1636719610000|2021-11-12 12:20:10|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.3|1074.3|7
1636719620000|2021-11-12 12:20:20|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|4
1636719630000|2021-11-12 12:20:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636719640000|2021-11-12 12:20:40|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|7
1636719650000|2021-11-12 12:20:50|1078.3|1073.3|1078.3|1073.3|1078.4|1073.4|1078.3|1073.3|3
1636719660000|2021-11-12 12:21:00|1078.5|1073.5|1078.7|1073.7|1078.7|1073.7|1078.4|1073.4|4
1636719670000|2021-11-12 12:21:10|1078.6|1073.6|1079|1074|1079|1074|1078.6|1073.6|3
1636719680000|2021-11-12 12:21:20|1078.9|1073.9|1078.8|1073.8|1079|1074|1078.8|1073.8|4
1636719690000|2021-11-12 12:21:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|5
1636719700000|2021-11-12 12:21:40|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636719710000|2021-11-12 12:21:50|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|3
1636719720000|2021-11-12 12:22:00|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.6|1073.6|6
1636719730000|2021-11-12 12:22:10|1079.1|1074.1|1079.4|1074.4|1079.5|1074.5|1079.1|1074.1|12
1636719740000|2021-11-12 12:22:20|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|2
1636719750000|2021-11-12 12:22:30|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.3|1074.3|8
1636719760000|2021-11-12 12:22:40|1079.3|1074.3|1079.1|1074.1|1079.3|1074.3|1079.1|1074.1|3
1636719770000|2021-11-12 12:22:50|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|10
1636719780000|2021-11-12 12:23:00|1079.2|1074.2|1078.8|1073.8|1079.2|1074.2|1078.8|1073.8|6
1636719790000|2021-11-12 12:23:10|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636719810000|2021-11-12 12:23:30|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636719820000|2021-11-12 12:23:40|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|2
1636719830000|2021-11-12 12:23:50|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.4|1073.4|3
1636719840000|2021-11-12 12:24:00|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636719860000|2021-11-12 12:24:20|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636719870000|2021-11-12 12:24:30|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636719880000|2021-11-12 12:24:40|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636719890000|2021-11-12 12:24:50|1079|1074|1079.5|1074.5|1079.5|1074.5|1079|1074|5
1636719900000|2021-11-12 12:25:00|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636719910000|2021-11-12 12:25:10|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|3
1636719920000|2021-11-12 12:25:20|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636719930000|2021-11-12 12:25:30|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636719950000|2021-11-12 12:25:50|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|3
1636719960000|2021-11-12 12:26:00|1079.6|1074.6|1079.4|1074.4|1079.6|1074.6|1079.4|1074.4|3
1636719970000|2021-11-12 12:26:10|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|2
1636719980000|2021-11-12 12:26:20|1079.1|1074.1|1079.3|1074.3|1079.3|1074.3|1079.1|1074.1|3
1636719990000|2021-11-12 12:26:30|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636720000000|2021-11-12 12:26:40|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|6
1636720010000|2021-11-12 12:26:50|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|2
1636720040000|2021-11-12 12:27:20|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|2
1636720050000|2021-11-12 12:27:30|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|2
1636720060000|2021-11-12 12:27:40|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|5
1636720070000|2021-11-12 12:27:50|1079.2|1074.2|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|3
1636720080000|2021-11-12 12:28:00|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|11
1636720090000|2021-11-12 12:28:10|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|4
1636720100000|2021-11-12 12:28:20|1079.2|1074.2|1079.5|1074.5|1079.5|1074.5|1079.2|1074.2|4
1636720110000|2021-11-12 12:28:30|1079.6|1074.6|1079.9|1074.9|1079.9|1074.9|1079.6|1074.6|4
1636720140000|2021-11-12 12:29:00|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|10
1636720150000|2021-11-12 12:29:10|1080|1075|1080|1075|1080|1075|1079.9|1074.9|7
1636720160000|2021-11-12 12:29:20|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636720200000|2021-11-12 12:30:00|1079.9|1074.9|1079.4|1074.4|1079.9|1074.9|1079.4|1074.4|4
1636720210000|2021-11-12 12:30:10|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|5
1636720220000|2021-11-12 12:30:20|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636720230000|2021-11-12 12:30:30|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636720240000|2021-11-12 12:30:40|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|2
1636720350000|2021-11-12 12:32:30|1079.5|1074.5|1079.3|1074.3|1079.5|1074.5|1079.3|1074.3|2
1636720360000|2021-11-12 12:32:40|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|4
1636720370000|2021-11-12 12:32:50|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|5
1636720380000|2021-11-12 12:33:00|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636720400000|2021-11-12 12:33:20|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636720410000|2021-11-12 12:33:30|1079.3|1074.3|1079.6|1074.6|1079.7|1074.7|1079.2|1074.2|9
1636720420000|2021-11-12 12:33:40|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636720430000|2021-11-12 12:33:50|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|4
1636720440000|2021-11-12 12:34:00|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|3
1636720450000|2021-11-12 12:34:10|1080|1075|1080.1|1075.1|1080.1|1075.1|1079.9|1074.9|8
1636720460000|2021-11-12 12:34:20|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636720470000|2021-11-12 12:34:30|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1
1636720480000|2021-11-12 12:34:40|1080|1075|1080.1|1075.1|1080.2|1075.2|1080|1075|6
1636720490000|2021-11-12 12:34:50|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|2
1636720500000|2021-11-12 12:35:00|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|3
1636720510000|2021-11-12 12:35:10|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636720530000|2021-11-12 12:35:30|1080.1|1075.1|1079.7|1074.7|1080.1|1075.1|1079.7|1074.7|3
1636720560000|2021-11-12 12:36:00|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636720570000|2021-11-12 12:36:10|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636720600000|2021-11-12 12:36:40|1079.5|1074.5|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|3
1636720630000|2021-11-12 12:37:10|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636720640000|2021-11-12 12:37:20|1079.5|1074.5|1079.6|1074.6|1079.6|1074.6|1079.5|1074.5|2
1636720650000|2021-11-12 12:37:30|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636720660000|2021-11-12 12:37:40|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|3
1636720690000|2021-11-12 12:38:10|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636720720000|2021-11-12 12:38:40|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636720730000|2021-11-12 12:38:50|1079.7|1074.7|1079.5|1074.5|1079.7|1074.7|1079.5|1074.5|4
1636720740000|2021-11-12 12:39:00|1079.6|1074.6|1079.4|1074.4|1079.6|1074.6|1079.4|1074.4|3
1636720750000|2021-11-12 12:39:10|1079.2|1074.2|1079|1074|1079.2|1074.2|1079|1074|2
1636720760000|2021-11-12 12:39:20|1078.9|1073.9|1079|1074|1079|1074|1078.9|1073.9|2
1636720780000|2021-11-12 12:39:40|1079.1|1074.1|1079|1074|1079.1|1074.1|1079|1074|2
1636720800000|2021-11-12 12:40:00|1078.9|1073.9|1079.2|1074.2|1079.2|1074.2|1078.8|1073.8|4
1636720810000|2021-11-12 12:40:10|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636720840000|2021-11-12 12:40:40|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1636720850000|2021-11-12 12:40:50|1079.2|1074.2|1078.9|1073.9|1079.2|1074.2|1078.9|1073.9|3
1636720860000|2021-11-12 12:41:00|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636720890000|2021-11-12 12:41:30|1078.8|1073.8|1079.1|1074.1|1079.5|1074.5|1078.8|1073.8|12
1636720900000|2021-11-12 12:41:40|1079|1074|1079.1|1074.1|1079.1|1074.1|1079|1074|4
1636720910000|2021-11-12 12:41:50|1079|1074|1079|1074|1079.1|1074.1|1079|1074|7
1636720920000|2021-11-12 12:42:00|1078.8|1073.8|1078.6|1073.6|1078.8|1073.8|1078.6|1073.6|3
1636720930000|2021-11-12 12:42:10|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636720950000|2021-11-12 12:42:30|1078.6|1073.6|1078.4|1073.4|1078.6|1073.6|1078.4|1073.4|6
1636720960000|2021-11-12 12:42:40|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|6
1636720970000|2021-11-12 12:42:50|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|3
1636720980000|2021-11-12 12:43:00|1078.2|1073.2|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|7
1636720990000|2021-11-12 12:43:10|1078|1073|1078|1073|1078|1073|1078|1073|1
1636721000000|2021-11-12 12:43:20|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1636721020000|2021-11-12 12:43:40|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636721030000|2021-11-12 12:43:50|1077.8|1072.8|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|4
1636721040000|2021-11-12 12:44:00|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1636721050000|2021-11-12 12:44:10|1077.9|1072.9|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|3
1636721060000|2021-11-12 12:44:20|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636721070000|2021-11-12 12:44:30|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|6
1636721100000|2021-11-12 12:45:00|1078.3|1073.3|1078.5|1073.5|1078.5|1073.5|1078.3|1073.3|5
1636721110000|2021-11-12 12:45:10|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|6
1636721120000|2021-11-12 12:45:20|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|6
1636721130000|2021-11-12 12:45:30|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1
1636721160000|2021-11-12 12:46:00|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636721180000|2021-11-12 12:46:20|1078.6|1073.6|1078.4|1073.4|1078.6|1073.6|1078.4|1073.4|3
1636721190000|2021-11-12 12:46:30|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1
1636721210000|2021-11-12 12:46:50|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|2
1636721220000|2021-11-12 12:47:00|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|2
1636721230000|2021-11-12 12:47:10|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|2
1636721240000|2021-11-12 12:47:20|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636721260000|2021-11-12 12:47:40|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636721270000|2021-11-12 12:47:50|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636721280000|2021-11-12 12:48:00|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636721300000|2021-11-12 12:48:20|1077.8|1072.8|1078.4|1073.4|1078.4|1073.4|1077.8|1072.8|5
1636721310000|2021-11-12 12:48:30|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.4|1073.4|13
1636721350000|2021-11-12 12:49:10|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636721360000|2021-11-12 12:49:20|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636721370000|2021-11-12 12:49:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636721380000|2021-11-12 12:49:40|1079|1074|1079|1074|1079|1074|1079|1074|1
1636721400000|2021-11-12 12:50:00|1078.9|1073.9|1079.1|1074.1|1079.1|1074.1|1078.9|1073.9|3
1636721410000|2021-11-12 12:50:10|1079|1074|1079|1074|1079|1074|1079|1074|1
1636721450000|2021-11-12 12:50:50|1079.1|1074.1|1078.9|1073.9|1079.1|1074.1|1078.9|1073.9|3
1636721460000|2021-11-12 12:51:00|1079|1074|1079.1|1074.1|1079.1|1074.1|1079|1074|4
1636721470000|2021-11-12 12:51:10|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636721490000|2021-11-12 12:51:30|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|7
1636721500000|2021-11-12 12:51:40|1079.4|1074.4|1079.2|1074.2|1079.4|1074.4|1079.2|1074.2|2
1636721520000|2021-11-12 12:52:00|1079.3|1074.3|1079.1|1074.1|1079.5|1074.5|1079.1|1074.1|3
1636721550000|2021-11-12 12:52:30|1079|1074|1079|1074|1079|1074|1078.9|1073.9|3
1636721580000|2021-11-12 12:53:00|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636721590000|2021-11-12 12:53:10|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1636721600000|2021-11-12 12:53:20|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1636721610000|2021-11-12 12:53:30|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|9
1636721630000|2021-11-12 12:53:50|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|2
1636721640000|2021-11-12 12:54:00|1079.4|1074.4|1079.7|1074.7|1079.7|1074.7|1079.4|1074.4|3
1636721650000|2021-11-12 12:54:10|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|3
1636721660000|2021-11-12 12:54:20|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636721670000|2021-11-12 12:54:30|1079.5|1074.5|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|3
1636721680000|2021-11-12 12:54:40|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|6
1636721700000|2021-11-12 12:55:00|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636721720000|2021-11-12 12:55:20|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636721730000|2021-11-12 12:55:30|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636721740000|2021-11-12 12:55:40|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|5
1636721750000|2021-11-12 12:55:50|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|4
1636721810000|2021-11-12 12:56:50|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636721820000|2021-11-12 12:57:00|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|2
1636721830000|2021-11-12 12:57:10|1080.1|1075.1|1079.8|1074.8|1080.1|1075.1|1079.8|1074.8|3
1636721840000|2021-11-12 12:57:20|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636721850000|2021-11-12 12:57:30|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|3
1636721860000|2021-11-12 12:57:40|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|3
1636721870000|2021-11-12 12:57:50|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|2
1636721880000|2021-11-12 12:58:00|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|2
1636721890000|2021-11-12 12:58:10|1079.6|1074.6|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|6
1636721900000|2021-11-12 12:58:20|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|4
1636721920000|2021-11-12 12:58:40|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636721930000|2021-11-12 12:58:50|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|2
1636721940000|2021-11-12 12:59:00|1079.7|1074.7|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|2
1636721950000|2021-11-12 12:59:10|1079.7|1074.7|1079.2|1074.2|1079.7|1074.7|1079.2|1074.2|4
1636721960000|2021-11-12 12:59:20|1079.1|1074.1|1079.5|1074.5|1079.5|1074.5|1079.1|1074.1|7
1636721970000|2021-11-12 12:59:30|1079.6|1074.6|1079.4|1074.4|1079.6|1074.6|1079.4|1074.4|7
1636721980000|2021-11-12 12:59:40|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636721990000|2021-11-12 12:59:50|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636722000000|2021-11-12 13:00:00|1079.5|1074.5|1079.8|1074.8|1079.9|1074.9|1079.5|1074.5|12
1636722010000|2021-11-12 13:00:10|1079.7|1074.7|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|18
1636722020000|2021-11-12 13:00:20|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|9
1636722030000|2021-11-12 13:00:30|1079.8|1074.8|1079.5|1074.5|1079.8|1074.8|1079.5|1074.5|8
1636722040000|2021-11-12 13:00:40|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|5
1636722050000|2021-11-12 13:00:50|1079.7|1074.7|1079.4|1074.4|1079.7|1074.7|1079.4|1074.4|12
1636722060000|2021-11-12 13:01:00|1079.5|1074.5|1079.6|1074.6|1079.7|1074.7|1079.4|1074.4|11
1636722070000|2021-11-12 13:01:10|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1636722080000|2021-11-12 13:01:20|1079.4|1074.4|1079.6|1074.6|1079.6|1074.6|1079.4|1074.4|7
1636722090000|2021-11-12 13:01:30|1079.8|1074.8|1080.1|1075.1|1080.3|1075.3|1079.8|1074.8|8
1636722100000|2021-11-12 13:01:40|1080|1075|1080.1|1075.1|1080.1|1075.1|1080|1075|2
1636722120000|2021-11-12 13:02:00|1080|1075|1079.7|1074.7|1080.1|1075.1|1079.3|1074.3|15
1636722130000|2021-11-12 13:02:10|1079.4|1074.4|1079.2|1074.2|1079.5|1074.5|1079.2|1074.2|7
1636722140000|2021-11-12 13:02:20|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|2
1636722150000|2021-11-12 13:02:30|1079.3|1074.3|1079.6|1074.6|1079.6|1074.6|1079.3|1074.3|3
1636722160000|2021-11-12 13:02:40|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|21
1636722170000|2021-11-12 13:02:50|1079.8|1074.8|1080.1|1075.1|1080.1|1075.1|1079.8|1074.8|4
1636722180000|2021-11-12 13:03:00|1080|1075|1080|1075|1080.1|1075.1|1080|1075|7
1636722190000|2021-11-12 13:03:10|1080.1|1075.1|1079.7|1074.7|1080.1|1075.1|1079.7|1074.7|8
1636722200000|2021-11-12 13:03:20|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|6
1636722210000|2021-11-12 13:03:30|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.7|1074.7|8
1636722220000|2021-11-12 13:03:40|1080|1075|1080.3|1075.3|1080.3|1075.3|1080|1075|7
1636722230000|2021-11-12 13:03:50|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1
1636722240000|2021-11-12 13:04:00|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|2
1636722250000|2021-11-12 13:04:10|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|4
1636722260000|2021-11-12 13:04:20|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|2
1636722270000|2021-11-12 13:04:30|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|3
1636722280000|2021-11-12 13:04:40|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636722290000|2021-11-12 13:04:50|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.1|1074.1|6
1636722300000|2021-11-12 13:05:00|1079.5|1074.5|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|3
1636722310000|2021-11-12 13:05:10|1079.3|1074.3|1079.7|1074.7|1079.8|1074.8|1079.3|1074.3|8
1636722320000|2021-11-12 13:05:20|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|24
1636722330000|2021-11-12 13:05:30|1079.7|1074.7|1080.5|1075.5|1080.5|1075.5|1079.7|1074.7|19
1636722340000|2021-11-12 13:05:40|1080.6|1075.6|1080.7|1075.7|1081|1076|1080.6|1075.6|8
1636722350000|2021-11-12 13:05:50|1080.6|1075.6|1080.5|1075.5|1080.7|1075.7|1080.5|1075.5|6
1636722360000|2021-11-12 13:06:00|1080.4|1075.4|1080.3|1075.3|1080.5|1075.5|1080.3|1075.3|11
1636722370000|2021-11-12 13:06:10|1080|1075|1079.9|1074.9|1080|1075|1079.6|1074.6|5
1636722380000|2021-11-12 13:06:20|1079.8|1074.8|1080.2|1075.2|1080.2|1075.2|1079.7|1074.7|4
1636722390000|2021-11-12 13:06:30|1080.3|1075.3|1079.8|1074.8|1080.3|1075.3|1079.8|1074.8|4
1636722400000|2021-11-12 13:06:40|1079.9|1074.9|1080.1|1075.1|1080.2|1075.2|1079.9|1074.9|7
1636722410000|2021-11-12 13:06:50|1080|1075|1080|1075|1080|1075|1080|1075|1
1636722420000|2021-11-12 13:07:00|1080.1|1075.1|1080|1075|1080.1|1075.1|1079.8|1074.8|14
1636722430000|2021-11-12 13:07:10|1079.9|1074.9|1079.7|1074.7|1079.9|1074.9|1079.7|1074.7|3
1636722440000|2021-11-12 13:07:20|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636722450000|2021-11-12 13:07:30|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|2
1636722460000|2021-11-12 13:07:40|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.5|1074.5|3
1636722470000|2021-11-12 13:07:50|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.3|1074.3|8
1636722480000|2021-11-12 13:08:00|1079.3|1074.3|1079.2|1074.2|1079.4|1074.4|1079.1|1074.1|6
1636722490000|2021-11-12 13:08:10|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|6
1636722500000|2021-11-12 13:08:20|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.1|1074.1|4
1636722510000|2021-11-12 13:08:30|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|2
1636722520000|2021-11-12 13:08:40|1079.4|1074.4|1079.2|1074.2|1079.4|1074.4|1079.2|1074.2|5
1636722530000|2021-11-12 13:08:50|1079.3|1074.3|1079.6|1074.6|1079.7|1074.7|1079.3|1074.3|8
1636722540000|2021-11-12 13:09:00|1079.7|1074.7|1079.5|1074.5|1079.7|1074.7|1079.5|1074.5|9
1636722550000|2021-11-12 13:09:10|1079.3|1074.3|1079.4|1074.4|1079.5|1074.5|1079.3|1074.3|6
1636722560000|2021-11-12 13:09:20|1079.5|1074.5|1079.5|1074.5|1079.6|1074.6|1079.4|1074.4|5
1636722570000|2021-11-12 13:09:30|1079.6|1074.6|1079.5|1074.5|1079.6|1074.6|1079.5|1074.5|2
1636722580000|2021-11-12 13:09:40|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|2
1636722590000|2021-11-12 13:09:50|1079.6|1074.6|1079.5|1074.5|1079.7|1074.7|1079.5|1074.5|6
1636722600000|2021-11-12 13:10:00|1079.4|1074.4|1079.2|1074.2|1079.7|1074.7|1079.2|1074.2|11
1636722610000|2021-11-12 13:10:10|1079.4|1074.4|1079.9|1074.9|1079.9|1074.9|1079.4|1074.4|8
1636722620000|2021-11-12 13:10:20|1079.8|1074.8|1079.9|1074.9|1080|1075|1079.8|1074.8|4
1636722630000|2021-11-12 13:10:30|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.6|1074.6|5
1636722640000|2021-11-12 13:10:40|1080|1075|1080.3|1075.3|1080.3|1075.3|1079.9|1074.9|6
1636722650000|2021-11-12 13:10:50|1080.4|1075.4|1080.8|1075.8|1080.8|1075.8|1080.4|1075.4|9
1636722660000|2021-11-12 13:11:00|1080.7|1075.7|1081.1|1076.1|1081.3|1076.3|1080.7|1075.7|6
1636722670000|2021-11-12 13:11:10|1080.9|1075.9|1080.5|1075.5|1080.9|1075.9|1080.5|1075.5|2
1636722680000|2021-11-12 13:11:20|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636722730000|2021-11-12 13:12:10|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|4
1636722740000|2021-11-12 13:12:20|1080.8|1075.8|1080.3|1075.3|1080.8|1075.8|1080|1075|9
1636722750000|2021-11-12 13:12:30|1080.2|1075.2|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|7
1636722760000|2021-11-12 13:12:40|1080|1075|1080|1075|1080|1075|1080|1075|1
1636722770000|2021-11-12 13:12:50|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1
1636722780000|2021-11-12 13:13:00|1080.2|1075.2|1080.4|1075.4|1080.4|1075.4|1080.2|1075.2|3
1636722800000|2021-11-12 13:13:20|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636722810000|2021-11-12 13:13:30|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|4
1636722820000|2021-11-12 13:13:40|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636722840000|2021-11-12 13:14:00|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1080.4|1075.4|5
1636722850000|2021-11-12 13:14:10|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|3
1636722860000|2021-11-12 13:14:20|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636722870000|2021-11-12 13:14:30|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|15
1636722890000|2021-11-12 13:14:50|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|4
1636722900000|2021-11-12 13:15:00|1080.5|1075.5|1080.2|1075.2|1080.6|1075.6|1080.2|1075.2|5
1636722910000|2021-11-12 13:15:10|1080.3|1075.3|1080.3|1075.3|1080.4|1075.4|1080.2|1075.2|7
1636722920000|2021-11-12 13:15:20|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|10
1636722930000|2021-11-12 13:15:30|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|3
1636722960000|2021-11-12 13:16:00|1080.3|1075.3|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|2
1636722970000|2021-11-12 13:16:10|1080.1|1075.1|1079.6|1074.6|1080.2|1075.2|1079.6|1074.6|9
1636722980000|2021-11-12 13:16:20|1079.7|1074.7|1079.6|1074.6|1079.8|1074.8|1079.6|1074.6|6
1636722990000|2021-11-12 13:16:30|1079.5|1074.5|1079.8|1074.8|1079.8|1074.8|1079.5|1074.5|4
1636723000000|2021-11-12 13:16:40|1079.7|1074.7|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|2
1636723010000|2021-11-12 13:16:50|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|3
1636723020000|2021-11-12 13:17:00|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|4
1636723030000|2021-11-12 13:17:10|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|9
1636723040000|2021-11-12 13:17:20|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|27
1636723050000|2021-11-12 13:17:30|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636723070000|2021-11-12 13:17:50|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636723080000|2021-11-12 13:18:00|1080|1075|1080.3|1075.3|1080.3|1075.3|1080|1075|3
1636723090000|2021-11-12 13:18:10|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|2
1636723100000|2021-11-12 13:18:20|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|3
1636723120000|2021-11-12 13:18:40|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|3
1636723130000|2021-11-12 13:18:50|1080.8|1075.8|1080.4|1075.4|1080.9|1075.9|1080.4|1075.4|9
1636723140000|2021-11-12 13:19:00|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|4
1636723150000|2021-11-12 13:19:10|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636723180000|2021-11-12 13:19:40|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636723200000|2021-11-12 13:20:00|1080.8|1075.8|1080.1|1075.1|1080.8|1075.8|1079.9|1074.9|19
1636723210000|2021-11-12 13:20:10|1080.2|1075.2|1080.6|1075.6|1080.6|1075.6|1080.1|1075.1|7
1636723220000|2021-11-12 13:20:20|1080.7|1075.7|1081.1|1076.1|1081.1|1076.1|1080.7|1075.7|9
1636723230000|2021-11-12 13:20:30|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636723240000|2021-11-12 13:20:40|1081.3|1076.3|1081.2|1076.2|1081.3|1076.3|1081.2|1076.2|4
1636723250000|2021-11-12 13:20:50|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1080.7|1075.7|2
1636723260000|2021-11-12 13:21:00|1080.6|1075.6|1080.4|1075.4|1080.7|1075.7|1080.4|1075.4|3
1636723270000|2021-11-12 13:21:10|1080.5|1075.5|1081|1076|1081|1076|1080.5|1075.5|9
1636723280000|2021-11-12 13:21:20|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636723290000|2021-11-12 13:21:30|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|4
1636723310000|2021-11-12 13:21:50|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636723320000|2021-11-12 13:22:00|1081.5|1076.5|1081.8|1076.8|1081.8|1076.8|1081.5|1076.5|5
1636723330000|2021-11-12 13:22:10|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|10
1636723340000|2021-11-12 13:22:20|1081.7|1076.7|1082.1|1077.1|1082.1|1077.1|1081.7|1076.7|4
1636723350000|2021-11-12 13:22:30|1082.2|1077.2|1082.6|1077.6|1082.6|1077.6|1082.2|1077.2|4
1636723360000|2021-11-12 13:22:40|1082.7|1077.7|1082.5|1077.5|1082.7|1077.7|1082.4|1077.4|5
1636723370000|2021-11-12 13:22:50|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|2
1636723400000|2021-11-12 13:23:20|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636723410000|2021-11-12 13:23:30|1082.7|1077.7|1083|1078|1083|1078|1082.7|1077.7|13
1636723420000|2021-11-12 13:23:40|1083.1|1078.1|1083.2|1078.2|1083.2|1078.2|1083.1|1078.1|2
1636723430000|2021-11-12 13:23:50|1083.3|1078.3|1083.2|1078.2|1083.3|1078.3|1083.2|1078.2|2
1636723440000|2021-11-12 13:24:00|1083.3|1078.3|1083.7|1078.7|1083.8|1078.8|1083.3|1078.3|12
1636723450000|2021-11-12 13:24:10|1083.6|1078.6|1083.6|1078.6|1083.7|1078.7|1083.6|1078.6|5
1636723460000|2021-11-12 13:24:20|1083.5|1078.5|1083.1|1078.1|1083.5|1078.5|1083.1|1078.1|3
1636723470000|2021-11-12 13:24:30|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|3
1636723480000|2021-11-12 13:24:40|1082.9|1077.9|1082.7|1077.7|1082.9|1077.9|1082.5|1077.5|7
1636723490000|2021-11-12 13:24:50|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.5|1077.5|6
1636723500000|2021-11-12 13:25:00|1082.8|1077.8|1083|1078|1083.1|1078.1|1082.8|1077.8|3
1636723510000|2021-11-12 13:25:10|1082.9|1077.9|1083|1078|1083|1078|1082.9|1077.9|2
1636723520000|2021-11-12 13:25:20|1083.1|1078.1|1083.6|1078.6|1083.6|1078.6|1083.1|1078.1|5
1636723530000|2021-11-12 13:25:30|1083.9|1078.9|1084|1079|1084.1|1079.1|1083.8|1078.8|10
1636723540000|2021-11-12 13:25:40|1083.8|1078.8|1083.8|1078.8|1083.9|1078.9|1083.8|1078.8|5
1636723550000|2021-11-12 13:25:50|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.8|1078.8|5
1636723560000|2021-11-12 13:26:00|1083.8|1078.8|1083.5|1078.5|1083.8|1078.8|1083.5|1078.5|3
1636723570000|2021-11-12 13:26:10|1083.6|1078.6|1083.3|1078.3|1083.6|1078.6|1083.3|1078.3|6
1636723580000|2021-11-12 13:26:20|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1
1636723590000|2021-11-12 13:26:30|1083.2|1078.2|1083|1078|1083.5|1078.5|1083|1078|8
1636723600000|2021-11-12 13:26:40|1083.1|1078.1|1083.3|1078.3|1083.3|1078.3|1083|1078|11
1636723610000|2021-11-12 13:26:50|1083.2|1078.2|1083.5|1078.5|1083.6|1078.6|1083.2|1078.2|5
1636723620000|2021-11-12 13:27:00|1083.6|1078.6|1083.1|1078.1|1083.7|1078.7|1083|1078|11
1636723630000|2021-11-12 13:27:10|1083|1078|1083.2|1078.2|1083.2|1078.2|1083|1078|11
1636723640000|2021-11-12 13:27:20|1083.1|1078.1|1083.3|1078.3|1083.3|1078.3|1083.1|1078.1|13
1636723650000|2021-11-12 13:27:30|1083.4|1078.4|1084|1079|1084.3|1079.3|1083.4|1078.4|16
1636723660000|2021-11-12 13:27:40|1084.1|1079.1|1084.2|1079.2|1084.2|1079.2|1084|1079|8
1636723680000|2021-11-12 13:28:00|1084.1|1079.1|1083.9|1078.9|1084.3|1079.3|1083.9|1078.9|10
1636723690000|2021-11-12 13:28:10|1083.7|1078.7|1083.9|1078.9|1083.9|1078.9|1083.7|1078.7|5
1636723700000|2021-11-12 13:28:20|1083.5|1078.5|1083.2|1078.2|1083.5|1078.5|1083.2|1078.2|4
1636723710000|2021-11-12 13:28:30|1083.3|1078.3|1083.4|1078.4|1083.5|1078.5|1083.2|1078.2|6
1636723720000|2021-11-12 13:28:40|1083.5|1078.5|1083.9|1078.9|1083.9|1078.9|1083.5|1078.5|8
1636723730000|2021-11-12 13:28:50|1084|1079|1083.9|1078.9|1084|1079|1083.8|1078.8|6
1636723740000|2021-11-12 13:29:00|1084|1079|1083.4|1078.4|1084|1079|1083.3|1078.3|10
1636723750000|2021-11-12 13:29:10|1083.5|1078.5|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|2
1636723760000|2021-11-12 13:29:20|1083.7|1078.7|1083.9|1078.9|1083.9|1078.9|1083.6|1078.6|5
1636723770000|2021-11-12 13:29:30|1084|1079|1084|1079|1084|1079|1084|1079|1
1636723780000|2021-11-12 13:29:40|1083.6|1078.6|1083.8|1078.8|1083.8|1078.8|1083.6|1078.6|3
1636723790000|2021-11-12 13:29:50|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.8|1078.8|3
1636723800000|2021-11-12 13:30:00|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|3
1636723810000|2021-11-12 13:30:10|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1
1636723820000|2021-11-12 13:30:20|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|13
1636723830000|2021-11-12 13:30:30|1083.5|1078.5|1083.5|1078.5|1083.6|1078.6|1083.5|1078.5|5
1636723840000|2021-11-12 13:30:40|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|3
1636723850000|2021-11-12 13:30:50|1083.7|1078.7|1083|1078|1083.8|1078.8|1083|1078|8
1636723860000|2021-11-12 13:31:00|1083.1|1078.1|1083.5|1078.5|1083.5|1078.5|1083.1|1078.1|6
1636723870000|2021-11-12 13:31:10|1083.4|1078.4|1083.6|1078.6|1083.6|1078.6|1083.4|1078.4|3
1636723880000|2021-11-12 13:31:20|1083.7|1078.7|1083.6|1078.6|1083.7|1078.7|1083.5|1078.5|3
1636723890000|2021-11-12 13:31:30|1083.5|1078.5|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|2
1636723900000|2021-11-12 13:31:40|1083.5|1078.5|1083.3|1078.3|1083.5|1078.5|1083.3|1078.3|4
1636723910000|2021-11-12 13:31:50|1083.4|1078.4|1083.5|1078.5|1083.5|1078.5|1083.4|1078.4|6
1636723920000|2021-11-12 13:32:00|1083.4|1078.4|1082.9|1077.9|1083.4|1078.4|1082.9|1077.9|5
1636723930000|2021-11-12 13:32:10|1083|1078|1083|1078|1083.1|1078.1|1083|1078|5
1636723940000|2021-11-12 13:32:20|1082.9|1077.9|1082.3|1077.3|1083|1078|1082.3|1077.3|3
1636723950000|2021-11-12 13:32:30|1082.1|1077.1|1082.2|1077.2|1082.3|1077.3|1082.1|1077.1|7
1636723960000|2021-11-12 13:32:40|1082.1|1077.1|1082|1077|1082.3|1077.3|1082|1077|5
1636723970000|2021-11-12 13:32:50|1081.5|1076.5|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|5
1636723980000|2021-11-12 13:33:00|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.5|1076.5|8
1636723990000|2021-11-12 13:33:10|1081.8|1076.8|1082.2|1077.2|1082.2|1077.2|1081.8|1076.8|10
1636724000000|2021-11-12 13:33:20|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636724010000|2021-11-12 13:33:30|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636724020000|2021-11-12 13:33:40|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|3
1636724040000|2021-11-12 13:34:00|1081.9|1076.9|1080.7|1075.7|1081.9|1076.9|1080.7|1075.7|12
1636724050000|2021-11-12 13:34:10|1080.6|1075.6|1080.3|1075.3|1080.6|1075.6|1080.3|1075.3|6
1636724060000|2021-11-12 13:34:20|1080.4|1075.4|1080.7|1075.7|1080.7|1075.7|1080.4|1075.4|2
1636724070000|2021-11-12 13:34:30|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|5
1636724080000|2021-11-12 13:34:40|1080.9|1075.9|1081|1076|1081|1076|1080.8|1075.8|4
1636724090000|2021-11-12 13:34:50|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636724100000|2021-11-12 13:35:00|1081|1076|1081|1076|1081.1|1076.1|1081|1076|5
1636724110000|2021-11-12 13:35:10|1081.1|1076.1|1081.6|1076.6|1081.6|1076.6|1081.1|1076.1|3
1636724120000|2021-11-12 13:35:20|1081.7|1076.7|1081.9|1076.9|1081.9|1076.9|1081.7|1076.7|2
1636724130000|2021-11-12 13:35:30|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636724140000|2021-11-12 13:35:40|1082|1077|1081.7|1076.7|1082|1077|1081.7|1076.7|6
1636724150000|2021-11-12 13:35:50|1081.8|1076.8|1081.3|1076.3|1081.8|1076.8|1081.2|1076.2|6
1636724160000|2021-11-12 13:36:00|1081.2|1076.2|1080.9|1075.9|1081.4|1076.4|1080.9|1075.9|14
1636724170000|2021-11-12 13:36:10|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.6|1075.6|10
1636724180000|2021-11-12 13:36:20|1080.6|1075.6|1080.1|1075.1|1080.7|1075.7|1080.1|1075.1|18
1636724190000|2021-11-12 13:36:30|1080|1075|1080|1075|1080.1|1075.1|1079.8|1074.8|11
1636724200000|2021-11-12 13:36:40|1080.2|1075.2|1080.7|1075.7|1080.7|1075.7|1080.2|1075.2|5
1636724210000|2021-11-12 13:36:50|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|8
1636724230000|2021-11-12 13:37:10|1080.3|1075.3|1080.1|1075.1|1080.3|1075.3|1079.9|1074.9|7
1636724250000|2021-11-12 13:37:30|1080|1075|1079.7|1074.7|1080|1075|1079.7|1074.7|14
1636724270000|2021-11-12 13:37:50|1079.6|1074.6|1079.9|1074.9|1079.9|1074.9|1079.6|1074.6|6
1636724280000|2021-11-12 13:38:00|1079.7|1074.7|1079.6|1074.6|1079.8|1074.8|1079.6|1074.6|8
1636724290000|2021-11-12 13:38:10|1079.7|1074.7|1079.5|1074.5|1079.7|1074.7|1079.2|1074.2|7
1636724300000|2021-11-12 13:38:20|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|8
1636724310000|2021-11-12 13:38:30|1079.4|1074.4|1079|1074|1079.4|1074.4|1078.9|1073.9|6
1636724320000|2021-11-12 13:38:40|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|5
1636724330000|2021-11-12 13:38:50|1079.4|1074.4|1078.8|1073.8|1079.4|1074.4|1078.7|1073.7|8
1636724340000|2021-11-12 13:39:00|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|5
1636724350000|2021-11-12 13:39:10|1078.6|1073.6|1078.4|1073.4|1078.6|1073.6|1078.1|1073.1|10
1636724360000|2021-11-12 13:39:20|1078.3|1073.3|1077.8|1072.8|1078.3|1073.3|1077.8|1072.8|5
1636724370000|2021-11-12 13:39:30|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.3|1072.3|7
1636724380000|2021-11-12 13:39:40|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.9|1072.9|3
1636724390000|2021-11-12 13:39:50|1077.8|1072.8|1078.2|1073.2|1078.2|1073.2|1077.8|1072.8|5
1636724400000|2021-11-12 13:40:00|1078.1|1073.1|1078|1073|1078.2|1073.2|1077.8|1072.8|8
1636724410000|2021-11-12 13:40:10|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1636724420000|2021-11-12 13:40:20|1078|1073|1078.4|1073.4|1078.4|1073.4|1078|1073|6
1636724440000|2021-11-12 13:40:40|1078.3|1073.3|1078|1073|1078.3|1073.3|1077.9|1072.9|10
1636724450000|2021-11-12 13:40:50|1078.1|1073.1|1078.1|1073.1|1078.2|1073.2|1078|1073|5
1636724460000|2021-11-12 13:41:00|1077.9|1072.9|1078|1073|1078|1073|1077.9|1072.9|4
1636724470000|2021-11-12 13:41:10|1077.9|1072.9|1077.9|1072.9|1078.1|1073.1|1077.9|1072.9|9
1636724490000|2021-11-12 13:41:30|1078.2|1073.2|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|5
1636724500000|2021-11-12 13:41:40|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|4
1636724510000|2021-11-12 13:41:50|1078.3|1073.3|1079.4|1074.4|1079.4|1074.4|1078.3|1073.3|16
1636724520000|2021-11-12 13:42:00|1079.5|1074.5|1079.6|1074.6|1079.7|1074.7|1079.1|1074.1|21
1636724530000|2021-11-12 13:42:10|1079.7|1074.7|1080.5|1075.5|1080.6|1075.6|1079.6|1074.6|13
1636724540000|2021-11-12 13:42:20|1080.4|1075.4|1080.5|1075.5|1080.6|1075.6|1080.4|1075.4|4
1636724550000|2021-11-12 13:42:30|1080.8|1075.8|1081.1|1076.1|1081.1|1076.1|1080.8|1075.8|6
1636724560000|2021-11-12 13:42:40|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|2
1636724570000|2021-11-12 13:42:50|1081.2|1076.2|1080.7|1075.7|1081.2|1076.2|1080.7|1075.7|5
1636724590000|2021-11-12 13:43:10|1081|1076|1081.1|1076.1|1081.2|1076.2|1081|1076|6
1636724600000|2021-11-12 13:43:20|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636724610000|2021-11-12 13:43:30|1081.4|1076.4|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|2
1636724630000|2021-11-12 13:43:50|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|2
1636724640000|2021-11-12 13:44:00|1081.2|1076.2|1080.7|1075.7|1081.2|1076.2|1080.7|1075.7|8
1636724650000|2021-11-12 13:44:10|1080.5|1075.5|1080.3|1075.3|1080.5|1075.5|1080.2|1075.2|4
1636724660000|2021-11-12 13:44:20|1080.2|1075.2|1081.1|1076.1|1081.1|1076.1|1080.2|1075.2|7
1636724670000|2021-11-12 13:44:30|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|4
1636724680000|2021-11-12 13:44:40|1081.2|1076.2|1081|1076|1081.2|1076.2|1081|1076|9
1636724690000|2021-11-12 13:44:50|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636724700000|2021-11-12 13:45:00|1080.8|1075.8|1081.6|1076.6|1081.6|1076.6|1080.8|1075.8|12
1636724710000|2021-11-12 13:45:10|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|7
1636724720000|2021-11-12 13:45:20|1081.6|1076.6|1081.3|1076.3|1081.8|1076.8|1081.3|1076.3|5
1636724730000|2021-11-12 13:45:30|1081|1076|1080.8|1075.8|1081.1|1076.1|1080.6|1075.6|11
1636724740000|2021-11-12 13:45:40|1080.9|1075.9|1081.1|1076.1|1081.1|1076.1|1080.9|1075.9|2
1636724750000|2021-11-12 13:45:50|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636724770000|2021-11-12 13:46:10|1081.1|1076.1|1081.5|1076.5|1081.5|1076.5|1081.1|1076.1|11
1636724780000|2021-11-12 13:46:20|1081.6|1076.6|1080.7|1075.7|1081.6|1076.6|1080.5|1075.5|10
1636724790000|2021-11-12 13:46:30|1080.9|1075.9|1080.6|1075.6|1080.9|1075.9|1080.6|1075.6|4
1636724800000|2021-11-12 13:46:40|1080.7|1075.7|1080.8|1075.8|1080.9|1075.9|1080.7|1075.7|3
1636724810000|2021-11-12 13:46:50|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|2
1636724820000|2021-11-12 13:47:00|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|6
1636724830000|2021-11-12 13:47:10|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|4
1636724840000|2021-11-12 13:47:20|1080.7|1075.7|1080.7|1075.7|1080.8|1075.8|1080.6|1075.6|7
1636724850000|2021-11-12 13:47:30|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636724860000|2021-11-12 13:47:40|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636724870000|2021-11-12 13:47:50|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|3
1636724880000|2021-11-12 13:48:00|1081|1076|1081.1|1076.1|1081.2|1076.2|1081|1076|4
1636724890000|2021-11-12 13:48:10|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|2
1636724900000|2021-11-12 13:48:20|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|4
1636724910000|2021-11-12 13:48:30|1081.3|1076.3|1081.6|1076.6|1081.6|1076.6|1081.3|1076.3|4
1636724920000|2021-11-12 13:48:40|1081.8|1076.8|1081.7|1076.7|1082|1077|1081.7|1076.7|4
1636724930000|2021-11-12 13:48:50|1081.8|1076.8|1081.6|1076.6|1081.8|1076.8|1081.6|1076.6|4
1636724940000|2021-11-12 13:49:00|1081.7|1076.7|1081.5|1076.5|1081.7|1076.7|1081.4|1076.4|7
1636724950000|2021-11-12 13:49:10|1081.7|1076.7|1080.9|1075.9|1081.7|1076.7|1080.9|1075.9|8
1636724960000|2021-11-12 13:49:20|1081|1076|1080.9|1075.9|1081|1076|1080.9|1075.9|4
1636724970000|2021-11-12 13:49:30|1081|1076|1081|1076|1081.1|1076.1|1080.9|1075.9|9
1636724990000|2021-11-12 13:49:50|1080.9|1075.9|1080.3|1075.3|1080.9|1075.9|1080.3|1075.3|6
1636725000000|2021-11-12 13:50:00|1080.4|1075.4|1080.9|1075.9|1081|1076|1080.4|1075.4|12
1636725010000|2021-11-12 13:50:10|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|36
1636725020000|2021-11-12 13:50:20|1080.6|1075.6|1080.9|1075.9|1081|1076|1080.5|1075.5|7
1636725030000|2021-11-12 13:50:30|1081|1076|1080.9|1075.9|1081|1076|1080.8|1075.8|13
1636725050000|2021-11-12 13:50:50|1080.6|1075.6|1080.4|1075.4|1080.6|1075.6|1080.4|1075.4|4
1636725060000|2021-11-12 13:51:00|1080.5|1075.5|1080.7|1075.7|1080.7|1075.7|1080.4|1075.4|4
1636725070000|2021-11-12 13:51:10|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|7
1636725080000|2021-11-12 13:51:20|1080.9|1075.9|1081|1076|1081|1076|1080.8|1075.8|4
1636725090000|2021-11-12 13:51:30|1081.1|1076.1|1081.4|1076.4|1081.5|1076.5|1081.1|1076.1|6
1636725100000|2021-11-12 13:51:40|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081.2|1076.2|7
1636725110000|2021-11-12 13:51:50|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|3
1636725120000|2021-11-12 13:52:00|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636725130000|2021-11-12 13:52:10|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636725140000|2021-11-12 13:52:20|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636725150000|2021-11-12 13:52:30|1081.4|1076.4|1081.4|1076.4|1081.6|1076.6|1081.4|1076.4|4
1636725160000|2021-11-12 13:52:40|1081.5|1076.5|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|4
1636725170000|2021-11-12 13:52:50|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636725180000|2021-11-12 13:53:00|1081.8|1076.8|1081.1|1076.1|1081.8|1076.8|1080.8|1075.8|12
1636725190000|2021-11-12 13:53:10|1081.2|1076.2|1081.4|1076.4|1081.4|1076.4|1081.2|1076.2|3
1636725200000|2021-11-12 13:53:20|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.5|1076.5|4
1636725210000|2021-11-12 13:53:30|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|2
1636725220000|2021-11-12 13:53:40|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636725230000|2021-11-12 13:53:50|1082|1077|1082.3|1077.3|1082.3|1077.3|1082|1077|3
1636725240000|2021-11-12 13:54:00|1082.4|1077.4|1082.2|1077.2|1082.4|1077.4|1082.1|1077.1|9
1636725250000|2021-11-12 13:54:10|1082|1077|1081.4|1076.4|1082|1077|1081.3|1076.3|3
1636725260000|2021-11-12 13:54:20|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636725270000|2021-11-12 13:54:30|1081|1076|1081|1076|1081|1076|1081|1076|1
1636725280000|2021-11-12 13:54:40|1081.1|1076.1|1081.3|1076.3|1081.3|1076.3|1081.1|1076.1|7
1636725290000|2021-11-12 13:54:50|1081.4|1076.4|1081.7|1076.7|1081.7|1076.7|1081.4|1076.4|3
1636725300000|2021-11-12 13:55:00|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|3
1636725310000|2021-11-12 13:55:10|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|6
1636725320000|2021-11-12 13:55:20|1081.7|1076.7|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|7
1636725330000|2021-11-12 13:55:30|1081.6|1076.6|1081.2|1076.2|1081.6|1076.6|1081.1|1076.1|7
1636725340000|2021-11-12 13:55:40|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|3
1636725350000|2021-11-12 13:55:50|1081.2|1076.2|1081|1076|1081.2|1076.2|1081|1076|3
1636725360000|2021-11-12 13:56:00|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636725370000|2021-11-12 13:56:10|1080.9|1075.9|1081.1|1076.1|1081.1|1076.1|1080.7|1075.7|14
1636725380000|2021-11-12 13:56:20|1081|1076|1080.3|1075.3|1081.1|1076.1|1080.3|1075.3|19
1636725390000|2021-11-12 13:56:30|1080.4|1075.4|1080.5|1075.5|1080.6|1075.6|1080.3|1075.3|15
1636725400000|2021-11-12 13:56:40|1080.6|1075.6|1080.5|1075.5|1080.7|1075.7|1080.5|1075.5|27
1636725410000|2021-11-12 13:56:50|1080.6|1075.6|1080.8|1075.8|1080.9|1075.9|1080.5|1075.5|23
1636725420000|2021-11-12 13:57:00|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636725430000|2021-11-12 13:57:10|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|2
1636725450000|2021-11-12 13:57:30|1081|1076|1081|1076|1081.1|1076.1|1081|1076|3
1636725460000|2021-11-12 13:57:40|1080.7|1075.7|1080.4|1075.4|1080.7|1075.7|1080.3|1075.3|6
1636725470000|2021-11-12 13:57:50|1080.3|1075.3|1080.5|1075.5|1080.5|1075.5|1080.3|1075.3|4
1636725480000|2021-11-12 13:58:00|1080.4|1075.4|1080.6|1075.6|1080.6|1075.6|1080.3|1075.3|5
1636725490000|2021-11-12 13:58:10|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|2
1636725500000|2021-11-12 13:58:20|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1080.5|1075.5|5
1636725510000|2021-11-12 13:58:30|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|8
1636725520000|2021-11-12 13:58:40|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|3
1636725530000|2021-11-12 13:58:50|1080.5|1075.5|1080.5|1075.5|1080.7|1075.7|1080.5|1075.5|9
1636725540000|2021-11-12 13:59:00|1080.3|1075.3|1079.1|1074.1|1080.3|1075.3|1079.1|1074.1|18
1636725550000|2021-11-12 13:59:10|1079.2|1074.2|1078.9|1073.9|1079.2|1074.2|1078.9|1073.9|4
1636725560000|2021-11-12 13:59:20|1078.5|1073.5|1078.3|1073.3|1078.5|1073.5|1078.3|1073.3|3
1636725570000|2021-11-12 13:59:30|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.4|1073.4|2
1636725580000|2021-11-12 13:59:40|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636725590000|2021-11-12 13:59:50|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|4
1636725600000|2021-11-12 14:00:00|1078.7|1073.7|1078.7|1073.7|1078.9|1073.9|1078.6|1073.6|7
1636725610000|2021-11-12 14:00:10|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636725620000|2021-11-12 14:00:20|1078.4|1073.4|1078.4|1073.4|1078.6|1073.6|1078.3|1073.3|13
1636725630000|2021-11-12 14:00:30|1078.5|1073.5|1078.4|1073.4|1078.5|1073.5|1078.4|1073.4|2
1636725640000|2021-11-12 14:00:40|1078.5|1073.5|1078.7|1073.7|1078.7|1073.7|1078.4|1073.4|5
1636725650000|2021-11-12 14:00:50|1078.8|1073.8|1078.6|1073.6|1079|1074|1078.5|1073.5|6
1636725660000|2021-11-12 14:01:00|1078.7|1073.7|1079.7|1074.7|1079.7|1074.7|1078.7|1073.7|12
1636725670000|2021-11-12 14:01:10|1079.9|1074.9|1080.6|1075.6|1080.7|1075.7|1079.9|1074.9|12
1636725680000|2021-11-12 14:01:20|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.5|1074.5|14
1636725690000|2021-11-12 14:01:30|1080|1075|1079.8|1074.8|1080|1075|1079.8|1074.8|7
1636725700000|2021-11-12 14:01:40|1079.9|1074.9|1079.7|1074.7|1080.3|1075.3|1079.5|1074.5|6
1636725710000|2021-11-12 14:01:50|1080.1|1075.1|1079.9|1074.9|1080.1|1075.1|1079.9|1074.9|3
1636725720000|2021-11-12 14:02:00|1080|1075|1079.5|1074.5|1080|1075|1079.3|1074.3|13
1636725730000|2021-11-12 14:02:10|1079.3|1074.3|1079.7|1074.7|1079.8|1074.8|1079.3|1074.3|13
1636725740000|2021-11-12 14:02:20|1079.8|1074.8|1079.9|1074.9|1080.3|1075.3|1079.7|1074.7|17
1636725750000|2021-11-12 14:02:30|1080|1075|1079.9|1074.9|1080.1|1075.1|1079.9|1074.9|9
1636725760000|2021-11-12 14:02:40|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636725780000|2021-11-12 14:03:00|1079.8|1074.8|1079|1074|1079.8|1074.8|1078.8|1073.8|6
1636725790000|2021-11-12 14:03:10|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636725800000|2021-11-12 14:03:20|1079|1074|1079|1074|1079|1074|1078.9|1073.9|3
1636725810000|2021-11-12 14:03:30|1079.1|1074.1|1079.6|1074.6|1079.7|1074.7|1079.1|1074.1|5
1636725820000|2021-11-12 14:03:40|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|3
1636725830000|2021-11-12 14:03:50|1079.6|1074.6|1079.4|1074.4|1079.6|1074.6|1079.3|1074.3|3
1636725840000|2021-11-12 14:04:00|1079.5|1074.5|1079|1074|1079.5|1074.5|1078.9|1073.9|5
1636725850000|2021-11-12 14:04:10|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636725860000|2021-11-12 14:04:20|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636725870000|2021-11-12 14:04:30|1079.4|1074.4|1079.5|1074.5|1079.6|1074.6|1079.4|1074.4|11
1636725880000|2021-11-12 14:04:40|1079.4|1074.4|1079.7|1074.7|1079.7|1074.7|1079.4|1074.4|3
1636725890000|2021-11-12 14:04:50|1079.6|1074.6|1079.2|1074.2|1079.7|1074.7|1079.1|1074.1|11
1636725900000|2021-11-12 14:05:00|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|3
1636725910000|2021-11-12 14:05:10|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.3|1074.3|3
1636725920000|2021-11-12 14:05:20|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|2
1636725930000|2021-11-12 14:05:30|1079.8|1074.8|1080.1|1075.1|1080.1|1075.1|1079.8|1074.8|7
1636725940000|2021-11-12 14:05:40|1080|1075|1080.1|1075.1|1080.2|1075.2|1080|1075|4
1636725950000|2021-11-12 14:05:50|1080.2|1075.2|1080.5|1075.5|1080.5|1075.5|1080.2|1075.2|8
1636725960000|2021-11-12 14:06:00|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|2
1636725970000|2021-11-12 14:06:10|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636725980000|2021-11-12 14:06:20|1081|1076|1081|1076|1081|1076|1080.9|1075.9|3
1636725990000|2021-11-12 14:06:30|1081.1|1076.1|1081.3|1076.3|1081.3|1076.3|1081.1|1076.1|9
1636726000000|2021-11-12 14:06:40|1081.2|1076.2|1081.2|1076.2|1081.4|1076.4|1081.2|1076.2|5
1636726010000|2021-11-12 14:06:50|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|2
1636726020000|2021-11-12 14:07:00|1080.2|1075.2|1080.5|1075.5|1080.6|1075.6|1080.2|1075.2|9
1636726030000|2021-11-12 14:07:10|1080.6|1075.6|1080.4|1075.4|1080.6|1075.6|1080.4|1075.4|5
1636726040000|2021-11-12 14:07:20|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636726050000|2021-11-12 14:07:30|1080.2|1075.2|1079.7|1074.7|1080.2|1075.2|1079.6|1074.6|3
1636726060000|2021-11-12 14:07:40|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|3
1636726070000|2021-11-12 14:07:50|1079.2|1074.2|1078.8|1073.8|1079.2|1074.2|1078.8|1073.8|4
1636726080000|2021-11-12 14:08:00|1078.7|1073.7|1078.2|1073.2|1078.7|1073.7|1078|1073|8
1636726100000|2021-11-12 14:08:20|1078.3|1073.3|1078.5|1073.5|1078.5|1073.5|1078.3|1073.3|2
1636726110000|2021-11-12 14:08:30|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|2
1636726120000|2021-11-12 14:08:40|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|3
1636726130000|2021-11-12 14:08:50|1078.1|1073.1|1077.7|1072.7|1078.1|1073.1|1077.7|1072.7|8
1636726140000|2021-11-12 14:09:00|1077.6|1072.6|1077.8|1072.8|1078|1073|1077.6|1072.6|5
1636726150000|2021-11-12 14:09:10|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|6
1636726160000|2021-11-12 14:09:20|1077.9|1072.9|1077.7|1072.7|1077.9|1072.9|1077.6|1072.6|8
1636726170000|2021-11-12 14:09:30|1077.6|1072.6|1077.5|1072.5|1077.7|1072.7|1077.5|1072.5|3
1636726180000|2021-11-12 14:09:40|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636726190000|2021-11-12 14:09:50|1077.3|1072.3|1077.4|1072.4|1077.5|1072.5|1077.3|1072.3|3
1636726200000|2021-11-12 14:10:00|1077.3|1072.3|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|3
1636726210000|2021-11-12 14:10:10|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636726220000|2021-11-12 14:10:20|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077|1072|7
1636726230000|2021-11-12 14:10:30|1077.2|1072.2|1077.3|1072.3|1077.4|1072.4|1077.1|1072.1|13
1636726240000|2021-11-12 14:10:40|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|3
1636726250000|2021-11-12 14:10:50|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077|1072|5
1636726260000|2021-11-12 14:11:00|1077.2|1072.2|1077.8|1072.8|1077.8|1072.8|1077.2|1072.2|9
1636726270000|2021-11-12 14:11:10|1078|1073|1077.8|1072.8|1078|1073|1077.8|1072.8|3
1636726280000|2021-11-12 14:11:20|1077.9|1072.9|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|3
1636726290000|2021-11-12 14:11:30|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.7|1072.7|3
1636726300000|2021-11-12 14:11:40|1077.9|1072.9|1077.8|1072.8|1078.2|1073.2|1077.8|1072.8|7
1636726310000|2021-11-12 14:11:50|1077.7|1072.7|1077.9|1072.9|1078|1073|1077.7|1072.7|4
1636726320000|2021-11-12 14:12:00|1078.1|1073.1|1078|1073|1078.1|1073.1|1078|1073|2
1636726330000|2021-11-12 14:12:10|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|5
1636726340000|2021-11-12 14:12:20|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.4|1073.4|2
1636726350000|2021-11-12 14:12:30|1078.4|1073.4|1078.2|1073.2|1078.4|1073.4|1078.2|1073.2|6
1636726360000|2021-11-12 14:12:40|1078.4|1073.4|1077.6|1072.6|1078.4|1073.4|1077.6|1072.6|7
1636726370000|2021-11-12 14:12:50|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|8
1636726380000|2021-11-12 14:13:00|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.5|1072.5|8
1636726390000|2021-11-12 14:13:10|1077.6|1072.6|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|7
1636726400000|2021-11-12 14:13:20|1077.7|1072.7|1077.5|1072.5|1077.7|1072.7|1077.3|1072.3|10
1636726410000|2021-11-12 14:13:30|1077.4|1072.4|1077.8|1072.8|1077.8|1072.8|1077.4|1072.4|7
1636726420000|2021-11-12 14:13:40|1077.9|1072.9|1077.8|1072.8|1078.2|1073.2|1077.8|1072.8|13
1636726430000|2021-11-12 14:13:50|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|2
1636726440000|2021-11-12 14:14:00|1077.8|1072.8|1078.2|1073.2|1078.2|1073.2|1077.7|1072.7|21
1636726450000|2021-11-12 14:14:10|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.1|1073.1|15
1636726460000|2021-11-12 14:14:20|1078.1|1073.1|1078.6|1073.6|1078.7|1073.7|1078.1|1073.1|11
1636726470000|2021-11-12 14:14:30|1078.8|1073.8|1079.2|1074.2|1079.2|1074.2|1078.8|1073.8|4
1636726480000|2021-11-12 14:14:40|1079.1|1074.1|1078.9|1073.9|1079.1|1074.1|1078.9|1073.9|4
1636726490000|2021-11-12 14:14:50|1079|1074|1079.3|1074.3|1079.3|1074.3|1079|1074|2
1636726500000|2021-11-12 14:15:00|1079.4|1074.4|1079.8|1074.8|1079.8|1074.8|1079.4|1074.4|10
1636726510000|2021-11-12 14:15:10|1079.9|1074.9|1080.1|1075.1|1080.1|1075.1|1079.9|1074.9|7
1636726520000|2021-11-12 14:15:20|1080|1075|1080|1075|1080|1075|1080|1075|1
1636726530000|2021-11-12 14:15:30|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636726540000|2021-11-12 14:15:40|1079.7|1074.7|1079.6|1074.6|1079.7|1074.7|1079.5|1074.5|3
1636726560000|2021-11-12 14:16:00|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|3
1636726570000|2021-11-12 14:16:10|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|6
1636726580000|2021-11-12 14:16:20|1079.8|1074.8|1079.6|1074.6|1079.8|1074.8|1079.5|1074.5|7
1636726590000|2021-11-12 14:16:30|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|3
1636726600000|2021-11-12 14:16:40|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.7|1074.7|4
1636726610000|2021-11-12 14:16:50|1080|1075|1080|1075|1080|1075|1079.9|1074.9|5
1636726620000|2021-11-12 14:17:00|1080.1|1075.1|1079.6|1074.6|1080.4|1075.4|1079.6|1074.6|10
1636726630000|2021-11-12 14:17:10|1079.7|1074.7|1079.4|1074.4|1079.7|1074.7|1079.2|1074.2|12
1636726640000|2021-11-12 14:17:20|1079.5|1074.5|1079.8|1074.8|1079.8|1074.8|1079.5|1074.5|6
1636726650000|2021-11-12 14:17:30|1079.9|1074.9|1079.6|1074.6|1080|1075|1079.6|1074.6|5
1636726660000|2021-11-12 14:17:40|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636726680000|2021-11-12 14:18:00|1079.6|1074.6|1079.1|1074.1|1079.6|1074.6|1079.1|1074.1|4
1636726700000|2021-11-12 14:18:20|1079|1074|1079.1|1074.1|1079.2|1074.2|1079|1074|3
1636726710000|2021-11-12 14:18:30|1079.2|1074.2|1079|1074|1079.2|1074.2|1079|1074|5
1636726720000|2021-11-12 14:18:40|1079.1|1074.1|1079.3|1074.3|1079.3|1074.3|1079.1|1074.1|9
1636726730000|2021-11-12 14:18:50|1079.5|1074.5|1079.5|1074.5|1079.8|1074.8|1079.5|1074.5|6
1636726740000|2021-11-12 14:19:00|1079.4|1074.4|1079.7|1074.7|1079.7|1074.7|1079.4|1074.4|8
1636726750000|2021-11-12 14:19:10|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|7
1636726760000|2021-11-12 14:19:20|1079.7|1074.7|1079.6|1074.6|1079.8|1074.8|1079.5|1074.5|10
1636726770000|2021-11-12 14:19:30|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|3
1636726780000|2021-11-12 14:19:40|1079.6|1074.6|1079.5|1074.5|1079.7|1074.7|1079.4|1074.4|11
1636726790000|2021-11-12 14:19:50|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|8
1636726800000|2021-11-12 14:20:00|1079.4|1074.4|1079.1|1074.1|1079.5|1074.5|1079.1|1074.1|11
1636726810000|2021-11-12 14:20:10|1078.6|1073.6|1078.1|1073.1|1078.6|1073.6|1078.1|1073.1|13
1636726820000|2021-11-12 14:20:20|1078.2|1073.2|1078.4|1073.4|1078.4|1073.4|1078.1|1073.1|4
1636726830000|2021-11-12 14:20:30|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|6
1636726840000|2021-11-12 14:20:40|1078.6|1073.6|1079.1|1074.1|1079.1|1074.1|1078.6|1073.6|3
1636726860000|2021-11-12 14:21:00|1079.2|1074.2|1079.4|1074.4|1079.4|1074.4|1079.2|1074.2|2
1636726870000|2021-11-12 14:21:10|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636726880000|2021-11-12 14:21:20|1079.2|1074.2|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|3
1636726890000|2021-11-12 14:21:30|1079|1074|1079.2|1074.2|1079.3|1074.3|1079|1074|4
1636726910000|2021-11-12 14:21:50|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|3
1636726920000|2021-11-12 14:22:00|1078.9|1073.9|1078.6|1073.6|1078.9|1073.9|1078.6|1073.6|6
1636726930000|2021-11-12 14:22:10|1078.7|1073.7|1079|1074|1079|1074|1078.7|1073.7|3
1636726950000|2021-11-12 14:22:30|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636726960000|2021-11-12 14:22:40|1079.3|1074.3|1079.3|1074.3|1079.5|1074.5|1079.3|1074.3|8
1636726970000|2021-11-12 14:22:50|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1636726980000|2021-11-12 14:23:00|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1636726990000|2021-11-12 14:23:10|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|2
1636727010000|2021-11-12 14:23:30|1079.1|1074.1|1079.4|1074.4|1079.4|1074.4|1079.1|1074.1|2
1636727020000|2021-11-12 14:23:40|1079.3|1074.3|1079.1|1074.1|1079.3|1074.3|1079.1|1074.1|3
1636727030000|2021-11-12 14:23:50|1079.2|1074.2|1079.6|1074.6|1079.6|1074.6|1079.2|1074.2|4
1636727040000|2021-11-12 14:24:00|1079.7|1074.7|1079.7|1074.7|1080|1075|1079.7|1074.7|4
1636727050000|2021-11-12 14:24:10|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|2
1636727060000|2021-11-12 14:24:20|1079.8|1074.8|1080|1075|1080|1075|1079.8|1074.8|3
1636727070000|2021-11-12 14:24:30|1079.8|1074.8|1079.5|1074.5|1079.8|1074.8|1079.4|1074.4|5
1636727080000|2021-11-12 14:24:40|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636727090000|2021-11-12 14:24:50|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636727100000|2021-11-12 14:25:00|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1636727110000|2021-11-12 14:25:10|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636727120000|2021-11-12 14:25:20|1079.5|1074.5|1079.7|1074.7|1079.7|1074.7|1079.4|1074.4|7
1636727130000|2021-11-12 14:25:30|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|3
1636727140000|2021-11-12 14:25:40|1079.9|1074.9|1080.3|1075.3|1080.3|1075.3|1079.8|1074.8|5
1636727170000|2021-11-12 14:26:10|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636727180000|2021-11-12 14:26:20|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636727190000|2021-11-12 14:26:30|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636727200000|2021-11-12 14:26:40|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|4
1636727210000|2021-11-12 14:26:50|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|7
1636727220000|2021-11-12 14:27:00|1080.3|1075.3|1080.3|1075.3|1080.5|1075.5|1080.1|1075.1|13
1636727230000|2021-11-12 14:27:10|1080.2|1075.2|1079.3|1074.3|1080.2|1075.2|1079.2|1074.2|6
1636727240000|2021-11-12 14:27:20|1079.4|1074.4|1079.7|1074.7|1079.9|1074.9|1079.4|1074.4|6
1636727250000|2021-11-12 14:27:30|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636727260000|2021-11-12 14:27:40|1080|1075|1080.3|1075.3|1080.3|1075.3|1080|1075|4
1636727270000|2021-11-12 14:27:50|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|15
1636727280000|2021-11-12 14:28:00|1079.9|1074.9|1079.7|1074.7|1080|1075|1079.7|1074.7|5
1636727290000|2021-11-12 14:28:10|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|15
1636727300000|2021-11-12 14:28:20|1079.4|1074.4|1078.6|1073.6|1079.4|1074.4|1078.5|1073.5|7
1636727320000|2021-11-12 14:28:40|1078.8|1073.8|1079.2|1074.2|1079.2|1074.2|1078.6|1073.6|12
1636727330000|2021-11-12 14:28:50|1079.1|1074.1|1078.7|1073.7|1079.2|1074.2|1078.6|1073.6|6
1636727340000|2021-11-12 14:29:00|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|7
1636727370000|2021-11-12 14:29:30|1078.7|1073.7|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|6
1636727380000|2021-11-12 14:29:40|1078.9|1073.9|1078.2|1073.2|1078.9|1073.9|1078.2|1073.2|6
1636727390000|2021-11-12 14:29:50|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|2
1636727400000|2021-11-12 14:30:00|1078.3|1073.3|1077.2|1072.2|1078.3|1073.3|1077|1072|13
1636727410000|2021-11-12 14:30:10|1077.3|1072.3|1078.2|1073.2|1078.2|1073.2|1077.3|1072.3|7
1636727420000|2021-11-12 14:30:20|1078.3|1073.3|1078|1073|1078.4|1073.4|1077.7|1072.7|14
1636727430000|2021-11-12 14:30:30|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.7|1072.7|4
1636727440000|2021-11-12 14:30:40|1078|1073|1078.2|1073.2|1078.2|1073.2|1078|1073|3
1636727450000|2021-11-12 14:30:50|1078|1073|1077.4|1072.4|1078|1073|1077.4|1072.4|6
1636727460000|2021-11-12 14:31:00|1077.3|1072.3|1077.1|1072.1|1077.4|1072.4|1077.1|1072.1|5
1636727470000|2021-11-12 14:31:10|1077|1072|1077.3|1072.3|1077.3|1072.3|1076.8|1071.8|11
1636727480000|2021-11-12 14:31:20|1077.7|1072.7|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|3
1636727490000|2021-11-12 14:31:30|1077.8|1072.8|1078.1|1073.1|1078.2|1073.2|1077.8|1072.8|14
1636727500000|2021-11-12 14:31:40|1078|1073|1078|1073|1078.1|1073.1|1077.8|1072.8|22
1636727510000|2021-11-12 14:31:50|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078|1073|7
1636727520000|2021-11-12 14:32:00|1078.2|1073.2|1078.8|1073.8|1078.9|1073.9|1078.1|1073.1|12
1636727530000|2021-11-12 14:32:10|1078.9|1073.9|1078.9|1073.9|1079|1074|1078.8|1073.8|11
1636727540000|2021-11-12 14:32:20|1079|1074|1079|1074|1079|1074|1078.9|1073.9|7
1636727550000|2021-11-12 14:32:30|1079.1|1074.1|1079.6|1074.6|1079.6|1074.6|1079|1074|10
1636727560000|2021-11-12 14:32:40|1079.7|1074.7|1079.8|1074.8|1079.9|1074.9|1079.5|1074.5|13
1636727570000|2021-11-12 14:32:50|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.3|1074.3|18
1636727580000|2021-11-12 14:33:00|1079.6|1074.6|1079.9|1074.9|1079.9|1074.9|1079.6|1074.6|6
1636727590000|2021-11-12 14:33:10|1079.7|1074.7|1079.8|1074.8|1079.9|1074.9|1079.7|1074.7|4
1636727600000|2021-11-12 14:33:20|1079.7|1074.7|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|4
1636727610000|2021-11-12 14:33:30|1079.9|1074.9|1081|1076|1081.1|1076.1|1079.9|1074.9|8
1636727620000|2021-11-12 14:33:40|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.6|1075.6|9
1636727630000|2021-11-12 14:33:50|1080.6|1075.6|1081.5|1076.5|1081.5|1076.5|1080.6|1075.6|12
1636727640000|2021-11-12 14:34:00|1081.6|1076.6|1081.3|1076.3|1081.6|1076.6|1081|1076|11
1636727650000|2021-11-12 14:34:10|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1080.7|1075.7|12
1636727660000|2021-11-12 14:34:20|1081.1|1076.1|1081.5|1076.5|1081.5|1076.5|1081.1|1076.1|15
1636727670000|2021-11-12 14:34:30|1081.7|1076.7|1081.6|1076.6|1081.8|1076.8|1081.6|1076.6|4
1636727680000|2021-11-12 14:34:40|1081.7|1076.7|1081.4|1076.4|1081.7|1076.7|1081.4|1076.4|13
1636727690000|2021-11-12 14:34:50|1081.3|1076.3|1080.9|1075.9|1081.3|1076.3|1080.9|1075.9|4
1636727700000|2021-11-12 14:35:00|1080.6|1075.6|1079.9|1074.9|1080.6|1075.6|1079.9|1074.9|17
1636727710000|2021-11-12 14:35:10|1079.8|1074.8|1080.5|1075.5|1080.5|1075.5|1079.5|1074.5|15
1636727720000|2021-11-12 14:35:20|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636727730000|2021-11-12 14:35:30|1080.7|1075.7|1080.9|1075.9|1081.1|1076.1|1080.7|1075.7|11
1636727740000|2021-11-12 14:35:40|1080.8|1075.8|1080.4|1075.4|1080.9|1075.9|1080.4|1075.4|11
1636727750000|2021-11-12 14:35:50|1080.2|1075.2|1080.4|1075.4|1080.4|1075.4|1080.1|1075.1|5
1636727760000|2021-11-12 14:36:00|1080.5|1075.5|1080.6|1075.6|1080.9|1075.9|1080.5|1075.5|12
1636727770000|2021-11-12 14:36:10|1080.5|1075.5|1080.2|1075.2|1080.5|1075.5|1080.2|1075.2|4
1636727780000|2021-11-12 14:36:20|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|3
1636727790000|2021-11-12 14:36:30|1080|1075|1079.8|1074.8|1080|1075|1079.8|1074.8|7
1636727800000|2021-11-12 14:36:40|1079.9|1074.9|1080.3|1075.3|1080.3|1075.3|1079.9|1074.9|7
1636727810000|2021-11-12 14:36:50|1080.2|1075.2|1079.6|1074.6|1080.2|1075.2|1079.5|1074.5|17
1636727820000|2021-11-12 14:37:00|1079.5|1074.5|1079.2|1074.2|1079.5|1074.5|1079.1|1074.1|10
1636727830000|2021-11-12 14:37:10|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.1|1074.1|15
1636727840000|2021-11-12 14:37:20|1079.1|1074.1|1079.4|1074.4|1079.4|1074.4|1079.1|1074.1|8
1636727850000|2021-11-12 14:37:30|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636727860000|2021-11-12 14:37:40|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|2
1636727870000|2021-11-12 14:37:50|1079.3|1074.3|1079|1074|1079.3|1074.3|1079|1074|7
1636727880000|2021-11-12 14:38:00|1079.1|1074.1|1078.8|1073.8|1079.3|1074.3|1078.8|1073.8|6
1636727890000|2021-11-12 14:38:10|1078.9|1073.9|1079|1074|1079.1|1074.1|1078.9|1073.9|14
1636727900000|2021-11-12 14:38:20|1078.9|1073.9|1078.6|1073.6|1078.9|1073.9|1078.6|1073.6|4
1636727910000|2021-11-12 14:38:30|1078.2|1073.2|1078.1|1073.1|1078.3|1073.3|1078.1|1073.1|8
1636727920000|2021-11-12 14:38:40|1078|1073|1078.1|1073.1|1078.1|1073.1|1078|1073|2
1636727930000|2021-11-12 14:38:50|1078|1073|1077.5|1072.5|1078|1073|1077.5|1072.5|6
1636727940000|2021-11-12 14:39:00|1077.4|1072.4|1077|1072|1077.4|1072.4|1076.9|1071.9|15
1636727950000|2021-11-12 14:39:10|1077.1|1072.1|1077|1072|1077.6|1072.6|1076.9|1071.9|18
1636727960000|2021-11-12 14:39:20|1076.9|1071.9|1077|1072|1077.1|1072.1|1076.9|1071.9|4
1636727970000|2021-11-12 14:39:30|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1076.8|1071.8|12
1636727980000|2021-11-12 14:39:40|1077|1072|1077.1|1072.1|1077.1|1072.1|1077|1072|2
1636727990000|2021-11-12 14:39:50|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|4
1636728000000|2021-11-12 14:40:00|1077.6|1072.6|1078.1|1073.1|1078.1|1073.1|1077.6|1072.6|8
1636728010000|2021-11-12 14:40:10|1078|1073|1078.5|1073.5|1078.5|1073.5|1078|1073|8
1636728020000|2021-11-12 14:40:20|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.5|1073.5|14
1636728030000|2021-11-12 14:40:30|1078.6|1073.6|1078.3|1073.3|1078.7|1073.7|1078.1|1073.1|10
1636728040000|2021-11-12 14:40:40|1078.2|1073.2|1078|1073|1078.2|1073.2|1078|1073|3
1636728050000|2021-11-12 14:40:50|1077.9|1072.9|1078.2|1073.2|1078.2|1073.2|1077.9|1072.9|6
1636728060000|2021-11-12 14:41:00|1078.5|1073.5|1078.5|1073.5|1078.6|1073.6|1078.4|1073.4|7
1636728070000|2021-11-12 14:41:10|1078.6|1073.6|1078.5|1073.5|1078.7|1073.7|1078.5|1073.5|8
1636728080000|2021-11-12 14:41:20|1078.6|1073.6|1079.3|1074.3|1079.5|1074.5|1078.5|1073.5|15
1636728090000|2021-11-12 14:41:30|1079.2|1074.2|1079.1|1074.1|1079.3|1074.3|1079.1|1074.1|6
1636728100000|2021-11-12 14:41:40|1079|1074|1078.9|1073.9|1079|1074|1078.9|1073.9|2
1636728110000|2021-11-12 14:41:50|1078.8|1073.8|1079.1|1074.1|1079.1|1074.1|1078.8|1073.8|2
1636728120000|2021-11-12 14:42:00|1079|1074|1079|1074|1079|1074|1078.8|1073.8|9
1636728130000|2021-11-12 14:42:10|1078.9|1073.9|1079|1074|1079.1|1074.1|1078.9|1073.9|8
1636728140000|2021-11-12 14:42:20|1078.9|1073.9|1079.2|1074.2|1079.2|1074.2|1078.9|1073.9|10
1636728150000|2021-11-12 14:42:30|1079.1|1074.1|1078.9|1073.9|1079.1|1074.1|1078.9|1073.9|7
1636728160000|2021-11-12 14:42:40|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|2
1636728170000|2021-11-12 14:42:50|1078.8|1073.8|1078.6|1073.6|1078.8|1073.8|1078.6|1073.6|5
1636728180000|2021-11-12 14:43:00|1078.5|1073.5|1078.4|1073.4|1078.6|1073.6|1078.4|1073.4|6
1636728190000|2021-11-12 14:43:10|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|3
1636728200000|2021-11-12 14:43:20|1078.7|1073.7|1078.2|1073.2|1078.7|1073.7|1078.2|1073.2|6
1636728210000|2021-11-12 14:43:30|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|6
1636728220000|2021-11-12 14:43:40|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|4
1636728230000|2021-11-12 14:43:50|1078.4|1073.4|1078.6|1073.6|1078.7|1073.7|1078.4|1073.4|5
1636728240000|2021-11-12 14:44:00|1078.7|1073.7|1078.3|1073.3|1078.7|1073.7|1078.2|1073.2|14
1636728250000|2021-11-12 14:44:10|1078.2|1073.2|1078.6|1073.6|1078.6|1073.6|1078.2|1073.2|9
1636728260000|2021-11-12 14:44:20|1078.7|1073.7|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|5
1636728270000|2021-11-12 14:44:30|1078.9|1073.9|1078.8|1073.8|1079|1074|1078.8|1073.8|4
1636728280000|2021-11-12 14:44:40|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|5
1636728290000|2021-11-12 14:44:50|1079|1074|1079.2|1074.2|1079.2|1074.2|1078.9|1073.9|7
1636728300000|2021-11-12 14:45:00|1079.1|1074.1|1078.8|1073.8|1079.2|1074.2|1078.8|1073.8|10
1636728310000|2021-11-12 14:45:10|1078.7|1073.7|1079.2|1074.2|1079.2|1074.2|1078.7|1073.7|13
1636728320000|2021-11-12 14:45:20|1079.4|1074.4|1079.6|1074.6|1079.6|1074.6|1079.4|1074.4|4
1636728330000|2021-11-12 14:45:30|1079.5|1074.5|1079.8|1074.8|1079.8|1074.8|1079.5|1074.5|9
1636728340000|2021-11-12 14:45:40|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|3
1636728350000|2021-11-12 14:45:50|1080|1075|1080|1075|1080|1075|1079.9|1074.9|3
1636728360000|2021-11-12 14:46:00|1079.9|1074.9|1080|1075|1080|1075|1079.8|1074.8|8
1636728370000|2021-11-12 14:46:10|1079.8|1074.8|1080.6|1075.6|1080.6|1075.6|1079.8|1074.8|9
1636728380000|2021-11-12 14:46:20|1080.5|1075.5|1080.8|1075.8|1080.9|1075.9|1080.5|1075.5|6
1636728390000|2021-11-12 14:46:30|1080.7|1075.7|1079.9|1074.9|1080.8|1075.8|1079.9|1074.9|11
1636728400000|2021-11-12 14:46:40|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|2
1636728410000|2021-11-12 14:46:50|1080|1075|1080|1075|1080|1075|1080|1075|1
1636728420000|2021-11-12 14:47:00|1080.1|1075.1|1079.6|1074.6|1080.1|1075.1|1079.5|1074.5|10
1636728430000|2021-11-12 14:47:10|1079.5|1074.5|1079.1|1074.1|1079.6|1074.6|1079.1|1074.1|11
1636728440000|2021-11-12 14:47:20|1079.2|1074.2|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|4
1636728450000|2021-11-12 14:47:30|1079.4|1074.4|1079|1074|1079.4|1074.4|1079|1074|3
1636728460000|2021-11-12 14:47:40|1078.9|1073.9|1079.2|1074.2|1079.2|1074.2|1078.8|1073.8|5
1636728470000|2021-11-12 14:47:50|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|4
1636728480000|2021-11-12 14:48:00|1079.7|1074.7|1080.2|1075.2|1080.2|1075.2|1079.7|1074.7|9
1636728500000|2021-11-12 14:48:20|1080.3|1075.3|1080.6|1075.6|1080.7|1075.7|1080.2|1075.2|10
1636728510000|2021-11-12 14:48:30|1080.7|1075.7|1080.5|1075.5|1080.7|1075.7|1080.5|1075.5|4
1636728520000|2021-11-12 14:48:40|1080.6|1075.6|1080.4|1075.4|1080.6|1075.6|1080.4|1075.4|6
1636728530000|2021-11-12 14:48:50|1080.5|1075.5|1081.7|1076.7|1081.7|1076.7|1080.5|1075.5|4
1636728540000|2021-11-12 14:49:00|1081.8|1076.8|1081.1|1076.1|1081.8|1076.8|1081.1|1076.1|11
1636728550000|2021-11-12 14:49:10|1081|1076|1080.7|1075.7|1081.1|1076.1|1080.7|1075.7|16
1636728560000|2021-11-12 14:49:20|1080.8|1075.8|1083.2|1078.2|1083.2|1078.2|1080.8|1075.8|5
1636728570000|2021-11-12 14:49:30|1083.5|1078.5|1082.8|1077.8|1083.5|1078.5|1082.6|1077.6|12
1636728580000|2021-11-12 14:49:40|1082.9|1077.9|1082.8|1077.8|1083.3|1078.3|1082.7|1077.7|13
1636728590000|2021-11-12 14:49:50|1082.7|1077.7|1082|1077|1082.7|1077.7|1082|1077|8
1636728600000|2021-11-12 14:50:00|1081.9|1076.9|1081.4|1076.4|1081.9|1076.9|1081.1|1076.1|9
1636728610000|2021-11-12 14:50:10|1081.5|1076.5|1081.9|1076.9|1082.5|1077.5|1081.5|1076.5|12
1636728620000|2021-11-12 14:50:20|1082|1077|1082.6|1077.6|1082.6|1077.6|1081.7|1076.7|22
1636728630000|2021-11-12 14:50:30|1082.3|1077.3|1082.8|1077.8|1082.9|1077.9|1082.3|1077.3|12
1636728640000|2021-11-12 14:50:40|1082.9|1077.9|1083|1078|1083.1|1078.1|1082.8|1077.8|20
1636728650000|2021-11-12 14:50:50|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.8|1077.8|10
1636728660000|2021-11-12 14:51:00|1083|1078|1083.3|1078.3|1083.3|1078.3|1083|1078|20
1636728670000|2021-11-12 14:51:10|1083.2|1078.2|1083.1|1078.1|1083.3|1078.3|1083|1078|5
1636728680000|2021-11-12 14:51:20|1083|1078|1082.9|1077.9|1083.1|1078.1|1082.9|1077.9|4
1636728690000|2021-11-12 14:51:30|1083|1078|1083|1078|1083.1|1078.1|1083|1078|11
1636728700000|2021-11-12 14:51:40|1083.1|1078.1|1083.2|1078.2|1083.2|1078.2|1083|1078|9
1636728710000|2021-11-12 14:51:50|1083.1|1078.1|1082.8|1077.8|1083.3|1078.3|1082.8|1077.8|7
1636728720000|2021-11-12 14:52:00|1082.9|1077.9|1082.8|1077.8|1083.1|1078.1|1082.8|1077.8|6
1636728730000|2021-11-12 14:52:10|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.8|1077.8|5
1636728740000|2021-11-12 14:52:20|1082.8|1077.8|1082.8|1077.8|1082.9|1077.9|1082.8|1077.8|7
1636728750000|2021-11-12 14:52:30|1082.7|1077.7|1082.6|1077.6|1082.7|1077.7|1082.5|1077.5|11
1636728760000|2021-11-12 14:52:40|1082.7|1077.7|1083|1078|1083|1078|1082.6|1077.6|13
1636728770000|2021-11-12 14:52:50|1082.9|1077.9|1083.1|1078.1|1083.1|1078.1|1082.9|1077.9|3
1636728780000|2021-11-12 14:53:00|1083|1078|1082.5|1077.5|1083.1|1078.1|1082.5|1077.5|16
1636728790000|2021-11-12 14:53:10|1082.6|1077.6|1082.1|1077.1|1082.6|1077.6|1082.1|1077.1|9
1636728800000|2021-11-12 14:53:20|1082|1077|1081.9|1076.9|1082|1077|1081.8|1076.8|4
1636728810000|2021-11-12 14:53:30|1082.2|1077.2|1082.5|1077.5|1082.7|1077.7|1082.2|1077.2|10
1636728820000|2021-11-12 14:53:40|1082.4|1077.4|1082.7|1077.7|1082.7|1077.7|1082.4|1077.4|7
1636728830000|2021-11-12 14:53:50|1082.8|1077.8|1082.7|1077.7|1082.8|1077.8|1082.6|1077.6|6
1636728840000|2021-11-12 14:54:00|1082.6|1077.6|1083|1078|1083|1078|1082.6|1077.6|11
1636728850000|2021-11-12 14:54:10|1082.9|1077.9|1082.8|1077.8|1083|1078|1082.8|1077.8|6
1636728860000|2021-11-12 14:54:20|1082.9|1077.9|1082.6|1077.6|1082.9|1077.9|1082.5|1077.5|7
1636728870000|2021-11-12 14:54:30|1082.5|1077.5|1082.7|1077.7|1082.7|1077.7|1082.5|1077.5|9
1636728880000|2021-11-12 14:54:40|1082.8|1077.8|1083|1078|1083|1078|1082.7|1077.7|6
1636728890000|2021-11-12 14:54:50|1082.9|1077.9|1083.2|1078.2|1083.2|1078.2|1082.9|1077.9|8
1636728900000|2021-11-12 14:55:00|1083.1|1078.1|1082.6|1077.6|1083.1|1078.1|1082.6|1077.6|9
1636728910000|2021-11-12 14:55:10|1082.7|1077.7|1082.9|1077.9|1082.9|1077.9|1082.6|1077.6|6
1636728920000|2021-11-12 14:55:20|1082.8|1077.8|1083|1078|1083|1078|1082.8|1077.8|3
1636728930000|2021-11-12 14:55:30|1083.1|1078.1|1083.4|1078.4|1083.4|1078.4|1083|1078|11
1636728940000|2021-11-12 14:55:40|1083.3|1078.3|1083.6|1078.6|1083.6|1078.6|1083.3|1078.3|15
1636728950000|2021-11-12 14:55:50|1083.5|1078.5|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|10
1636728960000|2021-11-12 14:56:00|1083.5|1078.5|1084.1|1079.1|1084.1|1079.1|1083.5|1078.5|11
1636728970000|2021-11-12 14:56:10|1083.8|1078.8|1083.1|1078.1|1083.8|1078.8|1083.1|1078.1|9
1636728980000|2021-11-12 14:56:20|1083|1078|1082.6|1077.6|1083|1078|1082.6|1077.6|8
1636728990000|2021-11-12 14:56:30|1082.7|1077.7|1082.4|1077.4|1082.7|1077.7|1082.4|1077.4|4
1636729000000|2021-11-12 14:56:40|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|3
1636729020000|2021-11-12 14:57:00|1082.6|1077.6|1082.3|1077.3|1082.6|1077.6|1082.3|1077.3|10
1636729030000|2021-11-12 14:57:10|1082.2|1077.2|1082.4|1077.4|1082.4|1077.4|1082.2|1077.2|3
1636729040000|2021-11-12 14:57:20|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|12
1636729050000|2021-11-12 14:57:30|1082.6|1077.6|1082.4|1077.4|1082.6|1077.6|1082.4|1077.4|3
1636729060000|2021-11-12 14:57:40|1082.3|1077.3|1082.1|1077.1|1082.3|1077.3|1082.1|1077.1|3
1636729070000|2021-11-12 14:57:50|1082|1077|1082.3|1077.3|1082.3|1077.3|1081.9|1076.9|7
1636729080000|2021-11-12 14:58:00|1082.2|1077.2|1081.9|1076.9|1082.2|1077.2|1081.9|1076.9|12
1636729090000|2021-11-12 14:58:10|1081.8|1076.8|1081.7|1076.7|1081.9|1076.9|1081.7|1076.7|6
1636729100000|2021-11-12 14:58:20|1081.5|1076.5|1081.7|1076.7|1081.7|1076.7|1081.5|1076.5|2
1636729110000|2021-11-12 14:58:30|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|4
1636729120000|2021-11-12 14:58:40|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636729130000|2021-11-12 14:58:50|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.4|1076.4|11
1636729140000|2021-11-12 14:59:00|1082|1077|1081.3|1076.3|1082|1077|1081.2|1076.2|13
1636729150000|2021-11-12 14:59:10|1081.2|1076.2|1081.7|1076.7|1081.7|1076.7|1081.2|1076.2|6
1636729160000|2021-11-12 14:59:20|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636729170000|2021-11-12 14:59:30|1081.5|1076.5|1081.6|1076.6|1081.7|1076.7|1081.5|1076.5|4
1636729180000|2021-11-12 14:59:40|1081.5|1076.5|1081.4|1076.4|1081.6|1076.6|1081.4|1076.4|8
1636729190000|2021-11-12 14:59:50|1081.5|1076.5|1081.1|1076.1|1081.7|1076.7|1081|1076|18
1636729200000|2021-11-12 15:00:00|1081.3|1076.3|1082.5|1077.5|1082.6|1077.6|1081.3|1076.3|25
1636729210000|2021-11-12 15:00:10|1082.6|1077.6|1083.7|1078.7|1083.7|1078.7|1082.2|1077.2|23
1636729220000|2021-11-12 15:00:20|1083.6|1078.6|1083.5|1078.5|1083.8|1078.8|1083.5|1078.5|14
1636729230000|2021-11-12 15:00:30|1083.6|1078.6|1083.7|1078.7|1083.7|1078.7|1083.2|1078.2|13
1636729240000|2021-11-12 15:00:40|1083.6|1078.6|1083.6|1078.6|1083.8|1078.8|1083.4|1078.4|26
1636729250000|2021-11-12 15:00:50|1083.5|1078.5|1083.6|1078.6|1084|1079|1083.5|1078.5|9
1636729260000|2021-11-12 15:01:00|1083.5|1078.5|1083.4|1078.4|1083.6|1078.6|1083.3|1078.3|15
1636729270000|2021-11-12 15:01:10|1083.3|1078.3|1083.8|1078.8|1083.9|1078.9|1083.2|1078.2|18
1636729280000|2021-11-12 15:01:20|1083.7|1078.7|1084|1079|1084|1079|1083.7|1078.7|7
1636729290000|2021-11-12 15:01:30|1084.1|1079.1|1084.5|1079.5|1084.5|1079.5|1084.1|1079.1|6
1636729300000|2021-11-12 15:01:40|1084.6|1079.6|1084.5|1079.5|1084.7|1079.7|1084.5|1079.5|5
1636729310000|2021-11-12 15:01:50|1084.6|1079.6|1084.6|1079.6|1084.7|1079.7|1084.6|1079.6|11
1636729320000|2021-11-12 15:02:00|1084.8|1079.8|1084.8|1079.8|1084.9|1079.9|1084.7|1079.7|4
1636729330000|2021-11-12 15:02:10|1084.9|1079.9|1084.7|1079.7|1084.9|1079.9|1084.7|1079.7|5
1636729340000|2021-11-12 15:02:20|1084.9|1079.9|1085.1|1080.1|1085.1|1080.1|1084.9|1079.9|3
1636729350000|2021-11-12 15:02:30|1085|1080|1084.6|1079.6|1085|1080|1084.6|1079.6|5
1636729360000|2021-11-12 15:02:40|1084.7|1079.7|1084.9|1079.9|1084.9|1079.9|1084.7|1079.7|2
1636729370000|2021-11-12 15:02:50|1085.2|1080.2|1085.3|1080.3|1085.3|1080.3|1085.2|1080.2|2
1636729380000|2021-11-12 15:03:00|1085.1|1080.1|1084.9|1079.9|1085.9|1080.9|1084.9|1079.9|25
1636729390000|2021-11-12 15:03:10|1084.8|1079.8|1084.3|1079.3|1084.8|1079.8|1084.3|1079.3|21
1636729400000|2021-11-12 15:03:20|1084.6|1079.6|1084.5|1079.5|1084.9|1079.9|1084.5|1079.5|14
1636729410000|2021-11-12 15:03:30|1084.6|1079.6|1083.8|1078.8|1084.6|1079.6|1083.7|1078.7|12
1636729420000|2021-11-12 15:03:40|1083.7|1078.7|1084.2|1079.2|1084.2|1079.2|1083.7|1078.7|15
1636729430000|2021-11-12 15:03:50|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1084.2|1079.2|5
1636729440000|2021-11-12 15:04:00|1084.4|1079.4|1085.1|1080.1|1085.2|1080.2|1084.4|1079.4|10
1636729450000|2021-11-12 15:04:10|1085|1080|1085.1|1080.1|1085.3|1080.3|1085|1080|21
1636729460000|2021-11-12 15:04:20|1085|1080|1085.1|1080.1|1085.2|1080.2|1085|1080|4
1636729470000|2021-11-12 15:04:30|1085.2|1080.2|1085.1|1080.1|1085.2|1080.2|1085.1|1080.1|2
1636729480000|2021-11-12 15:04:40|1085.2|1080.2|1085.3|1080.3|1085.5|1080.5|1085.2|1080.2|22
1636729490000|2021-11-12 15:04:50|1085.4|1080.4|1085.3|1080.3|1085.4|1080.4|1085.2|1080.2|16
1636729500000|2021-11-12 15:05:00|1085.2|1080.2|1085.3|1080.3|1085.3|1080.3|1085.2|1080.2|2
1636729510000|2021-11-12 15:05:10|1085.2|1080.2|1085|1080|1085.3|1080.3|1085|1080|13
1636729520000|2021-11-12 15:05:20|1085.1|1080.1|1085|1080|1085.3|1080.3|1084.9|1079.9|15
1636729530000|2021-11-12 15:05:30|1085.1|1080.1|1085.1|1080.1|1085.2|1080.2|1084.9|1079.9|12
1636729540000|2021-11-12 15:05:40|1085|1080|1085.1|1080.1|1085.1|1080.1|1085|1080|6
1636729550000|2021-11-12 15:05:50|1085|1080|1085.2|1080.2|1085.2|1080.2|1085|1080|5
1636729560000|2021-11-12 15:06:00|1085.1|1080.1|1084.8|1079.8|1085.1|1080.1|1084.7|1079.7|20
1636729570000|2021-11-12 15:06:10|1084.9|1079.9|1084.6|1079.6|1084.9|1079.9|1084.6|1079.6|3
1636729580000|2021-11-12 15:06:20|1084.7|1079.7|1084.5|1079.5|1084.8|1079.8|1084.5|1079.5|12
1636729590000|2021-11-12 15:06:30|1084.6|1079.6|1083.8|1078.8|1084.6|1079.6|1083.8|1078.8|17
1636729600000|2021-11-12 15:06:40|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1
1636729610000|2021-11-12 15:06:50|1083.6|1078.6|1083.8|1078.8|1083.8|1078.8|1083.6|1078.6|3
1636729620000|2021-11-12 15:07:00|1083.9|1078.9|1083.8|1078.8|1083.9|1078.9|1083.7|1078.7|4
1636729630000|2021-11-12 15:07:10|1083.7|1078.7|1083.7|1078.7|1083.8|1078.8|1083.6|1078.6|4
1636729640000|2021-11-12 15:07:20|1083.6|1078.6|1083.4|1078.4|1083.6|1078.6|1083.3|1078.3|5
1636729650000|2021-11-12 15:07:30|1083.5|1078.5|1083.8|1078.8|1083.9|1078.9|1083.5|1078.5|7
1636729660000|2021-11-12 15:07:40|1084.2|1079.2|1083.8|1078.8|1084.2|1079.2|1083.8|1078.8|11
1636729670000|2021-11-12 15:07:50|1083.7|1078.7|1083.8|1078.8|1083.9|1078.9|1083.7|1078.7|3
1636729690000|2021-11-12 15:08:10|1083.7|1078.7|1083.5|1078.5|1083.7|1078.7|1083.4|1078.4|4
1636729700000|2021-11-12 15:08:20|1083.6|1078.6|1083.7|1078.7|1083.7|1078.7|1083.5|1078.5|5
1636729710000|2021-11-12 15:08:30|1083.5|1078.5|1083.5|1078.5|1083.6|1078.6|1083.4|1078.4|15
1636729720000|2021-11-12 15:08:40|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.3|1078.3|5
1636729730000|2021-11-12 15:08:50|1083.5|1078.5|1083.3|1078.3|1083.5|1078.5|1083.3|1078.3|7
1636729740000|2021-11-12 15:09:00|1083.5|1078.5|1084.9|1079.9|1085|1080|1083.5|1078.5|20
1636729750000|2021-11-12 15:09:10|1085|1080|1086.3|1081.3|1086.5|1081.5|1085|1080|17
1636729760000|2021-11-12 15:09:20|1086.2|1081.2|1086.4|1081.4|1086.4|1081.4|1086.1|1081.1|13
1636729770000|2021-11-12 15:09:30|1086.5|1081.5|1084.8|1079.8|1086.7|1081.7|1084.8|1079.8|16
1636729780000|2021-11-12 15:09:40|1084.7|1079.7|1085.5|1080.5|1085.6|1080.6|1084.7|1079.7|17
1636729790000|2021-11-12 15:09:50|1085.6|1080.6|1085|1080|1085.6|1080.6|1085|1080|19
1636729800000|2021-11-12 15:10:00|1084.8|1079.8|1084.4|1079.4|1084.9|1079.9|1084.4|1079.4|25
1636729810000|2021-11-12 15:10:10|1084.3|1079.3|1084.7|1079.7|1084.8|1079.8|1084.3|1079.3|6
1636729820000|2021-11-12 15:10:20|1084.8|1079.8|1085.7|1080.7|1085.7|1080.7|1084.8|1079.8|17
1636729830000|2021-11-12 15:10:30|1085.8|1080.8|1085.8|1080.8|1086.1|1081.1|1085.7|1080.7|6
1636729840000|2021-11-12 15:10:40|1085.7|1080.7|1085.9|1080.9|1085.9|1080.9|1085.7|1080.7|7
1636729850000|2021-11-12 15:10:50|1085.8|1080.8|1085.2|1080.2|1085.8|1080.8|1085.2|1080.2|10
1636729860000|2021-11-12 15:11:00|1085.1|1080.1|1085.6|1080.6|1085.6|1080.6|1085.1|1080.1|13
1636729870000|2021-11-12 15:11:10|1085.7|1080.7|1085.7|1080.7|1085.8|1080.8|1085.5|1080.5|17
1636729880000|2021-11-12 15:11:20|1085.8|1080.8|1085.5|1080.5|1085.8|1080.8|1085.5|1080.5|14
1636729890000|2021-11-12 15:11:30|1085.8|1080.8|1085.5|1080.5|1085.9|1080.9|1085.4|1080.4|9
1636729910000|2021-11-12 15:11:50|1085.7|1080.7|1085.2|1080.2|1085.8|1080.8|1085.2|1080.2|5
1636729920000|2021-11-12 15:12:00|1085.3|1080.3|1084.5|1079.5|1085.3|1080.3|1084.5|1079.5|14
1636729930000|2021-11-12 15:12:10|1084.7|1079.7|1084.5|1079.5|1084.7|1079.7|1084.5|1079.5|5
1636729940000|2021-11-12 15:12:20|1084.8|1079.8|1084.3|1079.3|1084.8|1079.8|1084.3|1079.3|12
1636729950000|2021-11-12 15:12:30|1084.2|1079.2|1084|1079|1084.2|1079.2|1084|1079|7
1636729960000|2021-11-12 15:12:40|1083.8|1078.8|1083.9|1078.9|1083.9|1078.9|1083.6|1078.6|8
1636729970000|2021-11-12 15:12:50|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1
1636729980000|2021-11-12 15:13:00|1083.6|1078.6|1083.4|1078.4|1083.6|1078.6|1083.3|1078.3|4
1636729990000|2021-11-12 15:13:10|1083.3|1078.3|1082.9|1077.9|1083.3|1078.3|1082.9|1077.9|3
1636730010000|2021-11-12 15:13:30|1082.8|1077.8|1082|1077|1082.8|1077.8|1081.8|1076.8|13
1636730020000|2021-11-12 15:13:40|1082.4|1077.4|1082.2|1077.2|1082.5|1077.5|1082.2|1077.2|5
1636730030000|2021-11-12 15:13:50|1082.1|1077.1|1081.8|1076.8|1082.1|1077.1|1081.5|1076.5|11
1636730040000|2021-11-12 15:14:00|1081.9|1076.9|1080.8|1075.8|1081.9|1076.9|1080.8|1075.8|6
1636730050000|2021-11-12 15:14:10|1080.9|1075.9|1081.2|1076.2|1081.3|1076.3|1080.8|1075.8|9
1636730060000|2021-11-12 15:14:20|1081.3|1076.3|1082.3|1077.3|1082.3|1077.3|1081.3|1076.3|8
1636730070000|2021-11-12 15:14:30|1082.5|1077.5|1082|1077|1082.7|1077.7|1082|1077|12
1636730080000|2021-11-12 15:14:40|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636730090000|2021-11-12 15:14:50|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|7
1636730100000|2021-11-12 15:15:00|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|3
1636730110000|2021-11-12 15:15:10|1082.1|1077.1|1082.8|1077.8|1082.8|1077.8|1082.1|1077.1|6
1636730120000|2021-11-12 15:15:20|1082.7|1077.7|1082.4|1077.4|1082.9|1077.9|1082.4|1077.4|8
1636730130000|2021-11-12 15:15:30|1082.3|1077.3|1082|1077|1082.3|1077.3|1082|1077|14
1636730140000|2021-11-12 15:15:40|1081.9|1076.9|1081.5|1076.5|1081.9|1076.9|1081.5|1076.5|5
1636730150000|2021-11-12 15:15:50|1081.6|1076.6|1082.3|1077.3|1082.3|1077.3|1081.5|1076.5|11
1636730160000|2021-11-12 15:16:00|1082.4|1077.4|1082.6|1077.6|1082.6|1077.6|1082.4|1077.4|5
1636730170000|2021-11-12 15:16:10|1082.7|1077.7|1082.6|1077.6|1082.7|1077.7|1082.6|1077.6|2
1636730180000|2021-11-12 15:16:20|1082.5|1077.5|1082.8|1077.8|1082.9|1077.9|1082.5|1077.5|16
1636730190000|2021-11-12 15:16:30|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.8|1077.8|3
1636730200000|2021-11-12 15:16:40|1083|1078|1083.3|1078.3|1083.4|1078.4|1083|1078|5
1636730210000|2021-11-12 15:16:50|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1
1636730220000|2021-11-12 15:17:00|1083.3|1078.3|1083|1078|1083.3|1078.3|1083|1078|3
1636730230000|2021-11-12 15:17:10|1082.4|1077.4|1082.2|1077.2|1082.4|1077.4|1082.1|1077.1|5
1636730240000|2021-11-12 15:17:20|1082.1|1077.1|1081.6|1076.6|1082.1|1077.1|1081.6|1076.6|6
1636730250000|2021-11-12 15:17:30|1081.7|1076.7|1081.6|1076.6|1081.8|1076.8|1081.6|1076.6|18
1636730260000|2021-11-12 15:17:40|1081.5|1076.5|1081.2|1076.2|1081.5|1076.5|1081.2|1076.2|2
1636730270000|2021-11-12 15:17:50|1081.3|1076.3|1081|1076|1081.3|1076.3|1080.8|1075.8|6
1636730280000|2021-11-12 15:18:00|1080.9|1075.9|1081.2|1076.2|1081.6|1076.6|1080.9|1075.9|13
1636730290000|2021-11-12 15:18:10|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1080.8|1075.8|13
1636730300000|2021-11-12 15:18:20|1081.4|1076.4|1081.9|1076.9|1081.9|1076.9|1081.4|1076.4|9
1636730310000|2021-11-12 15:18:30|1082|1077|1082|1077|1082.2|1077.2|1081.9|1076.9|7
1636730320000|2021-11-12 15:18:40|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1081.9|1076.9|9
1636730330000|2021-11-12 15:18:50|1082|1077|1082.2|1077.2|1082.2|1077.2|1082|1077|11
1636730340000|2021-11-12 15:19:00|1082.5|1077.5|1083.3|1078.3|1083.6|1078.6|1082.5|1077.5|19
1636730350000|2021-11-12 15:19:10|1083.2|1078.2|1084.2|1079.2|1084.2|1079.2|1083.2|1078.2|9
1636730360000|2021-11-12 15:19:20|1084.1|1079.1|1084|1079|1084.2|1079.2|1083.9|1078.9|7
1636730370000|2021-11-12 15:19:30|1084.1|1079.1|1083.8|1078.8|1084.1|1079.1|1083.8|1078.8|8
1636730380000|2021-11-12 15:19:40|1083.9|1078.9|1083.5|1078.5|1083.9|1078.9|1083.5|1078.5|8
1636730390000|2021-11-12 15:19:50|1083.6|1078.6|1083.5|1078.5|1083.6|1078.6|1083.5|1078.5|2
1636730400000|2021-11-12 15:20:00|1083.7|1078.7|1083.7|1078.7|1083.9|1078.9|1083.4|1078.4|9
1636730410000|2021-11-12 15:20:10|1083.8|1078.8|1083.8|1078.8|1083.9|1078.9|1083.7|1078.7|9
1636730420000|2021-11-12 15:20:20|1083.7|1078.7|1084|1079|1084|1079|1083.7|1078.7|8
1636730430000|2021-11-12 15:20:30|1083.9|1078.9|1084.2|1079.2|1084.6|1079.6|1083.9|1078.9|15
1636730440000|2021-11-12 15:20:40|1084|1079|1083.7|1078.7|1084|1079|1083.6|1078.6|8
1636730450000|2021-11-12 15:20:50|1083.6|1078.6|1083.3|1078.3|1083.8|1078.8|1083.3|1078.3|15
1636730460000|2021-11-12 15:21:00|1083.2|1078.2|1083.4|1078.4|1083.4|1078.4|1082.7|1077.7|20
1636730470000|2021-11-12 15:21:10|1083.5|1078.5|1083.5|1078.5|1083.7|1078.7|1083.5|1078.5|4
1636730490000|2021-11-12 15:21:30|1083.4|1078.4|1083.2|1078.2|1083.5|1078.5|1083.2|1078.2|7
1636730500000|2021-11-12 15:21:40|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636730510000|2021-11-12 15:21:50|1083|1078|1083|1078|1083|1078|1083|1078|1
1636730520000|2021-11-12 15:22:00|1082.9|1077.9|1083|1078|1083|1078|1082.9|1077.9|4
1636730530000|2021-11-12 15:22:10|1082.9|1077.9|1083.3|1078.3|1083.3|1078.3|1082.9|1077.9|5
1636730540000|2021-11-12 15:22:20|1083.1|1078.1|1083.1|1078.1|1083.2|1078.2|1083|1078|11
1636730550000|2021-11-12 15:22:30|1083.3|1078.3|1083.4|1078.4|1083.4|1078.4|1083.3|1078.3|4
1636730560000|2021-11-12 15:22:40|1083.2|1078.2|1083.6|1078.6|1083.6|1078.6|1083.2|1078.2|5
1636730570000|2021-11-12 15:22:50|1083.8|1078.8|1083.7|1078.7|1083.8|1078.8|1083.6|1078.6|10
1636730580000|2021-11-12 15:23:00|1083.6|1078.6|1083.4|1078.4|1083.7|1078.7|1083.3|1078.3|17
1636730590000|2021-11-12 15:23:10|1083.2|1078.2|1083.3|1078.3|1083.3|1078.3|1083.2|1078.2|4
1636730600000|2021-11-12 15:23:20|1083.4|1078.4|1083.5|1078.5|1083.5|1078.5|1083.4|1078.4|4
1636730610000|2021-11-12 15:23:30|1083.6|1078.6|1083.8|1078.8|1083.8|1078.8|1083.5|1078.5|6
1636730620000|2021-11-12 15:23:40|1083.7|1078.7|1083.7|1078.7|1083.8|1078.8|1083.5|1078.5|7
1636730630000|2021-11-12 15:23:50|1083.6|1078.6|1083.7|1078.7|1083.7|1078.7|1083.6|1078.6|2
1636730640000|2021-11-12 15:24:00|1083.6|1078.6|1083.8|1078.8|1083.8|1078.8|1083.6|1078.6|3
1636730650000|2021-11-12 15:24:10|1083.7|1078.7|1083.6|1078.6|1083.8|1078.8|1083.6|1078.6|4
1636730660000|2021-11-12 15:24:20|1083.8|1078.8|1083.9|1078.9|1084.1|1079.1|1083.7|1078.7|7
1636730670000|2021-11-12 15:24:30|1084|1079|1084.3|1079.3|1084.3|1079.3|1084|1079|4
1636730680000|2021-11-12 15:24:40|1084.2|1079.2|1084.7|1079.7|1084.8|1079.8|1084.2|1079.2|24
1636730690000|2021-11-12 15:24:50|1084.8|1079.8|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|10
1636730700000|2021-11-12 15:25:00|1085.3|1080.3|1084.6|1079.6|1085.3|1080.3|1084.6|1079.6|13
1636730710000|2021-11-12 15:25:10|1084.7|1079.7|1085|1080|1085|1080|1084.5|1079.5|11
1636730720000|2021-11-12 15:25:20|1084.9|1079.9|1085|1080|1085|1080|1084.9|1079.9|10
1636730730000|2021-11-12 15:25:30|1084.9|1079.9|1084.6|1079.6|1084.9|1079.9|1084.6|1079.6|10
1636730740000|2021-11-12 15:25:40|1084.7|1079.7|1084.8|1079.8|1084.9|1079.9|1084.6|1079.6|11
1636730750000|2021-11-12 15:25:50|1084.9|1079.9|1084.7|1079.7|1084.9|1079.9|1084.6|1079.6|15
1636730760000|2021-11-12 15:26:00|1084.6|1079.6|1084.8|1079.8|1084.9|1079.9|1084.5|1079.5|13
1636730770000|2021-11-12 15:26:10|1084.9|1079.9|1085.3|1080.3|1085.3|1080.3|1084.8|1079.8|6
1636730780000|2021-11-12 15:26:20|1085.2|1080.2|1085.2|1080.2|1085.4|1080.4|1085.2|1080.2|16
1636730790000|2021-11-12 15:26:30|1085.1|1080.1|1084.6|1079.6|1085.1|1080.1|1084.6|1079.6|11
1636730800000|2021-11-12 15:26:40|1084.5|1079.5|1084.4|1079.4|1084.6|1079.6|1084.4|1079.4|12
1636730810000|2021-11-12 15:26:50|1084.3|1079.3|1084|1079|1084.4|1079.4|1084|1079|4
1636730820000|2021-11-12 15:27:00|1084.1|1079.1|1084.1|1079.1|1084.1|1079.1|1084|1079|3
1636730830000|2021-11-12 15:27:10|1084|1079|1084.5|1079.5|1084.5|1079.5|1084|1079|6
1636730840000|2021-11-12 15:27:20|1084.4|1079.4|1084.4|1079.4|1084.4|1079.4|1084.4|1079.4|1
1636730850000|2021-11-12 15:27:30|1084.3|1079.3|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|3
1636730860000|2021-11-12 15:27:40|1084|1079|1083.9|1078.9|1084|1079|1083.9|1078.9|2
1636730870000|2021-11-12 15:27:50|1083.6|1078.6|1083.2|1078.2|1083.6|1078.6|1083.2|1078.2|7
1636730880000|2021-11-12 15:28:00|1083.1|1078.1|1082.1|1077.1|1083.1|1078.1|1082|1077|18
1636730890000|2021-11-12 15:28:10|1082|1077|1081.4|1076.4|1082|1077|1081.4|1076.4|17
1636730900000|2021-11-12 15:28:20|1081.5|1076.5|1081.5|1076.5|1081.7|1076.7|1081.5|1076.5|8
1636730910000|2021-11-12 15:28:30|1081.4|1076.4|1081|1076|1081.4|1076.4|1081|1076|3
1636730920000|2021-11-12 15:28:40|1080.7|1075.7|1081.1|1076.1|1081.1|1076.1|1080.6|1075.6|9
1636730930000|2021-11-12 15:28:50|1081|1076|1080.8|1075.8|1081|1076|1080.8|1075.8|3
1636730950000|2021-11-12 15:29:10|1080.7|1075.7|1080.3|1075.3|1080.7|1075.7|1080|1075|20
1636730960000|2021-11-12 15:29:20|1080.4|1075.4|1082|1077|1082|1077|1080.3|1075.3|9
1636730970000|2021-11-12 15:29:30|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.4|1076.4|7
1636730980000|2021-11-12 15:29:40|1081.8|1076.8|1081.1|1076.1|1081.9|1076.9|1081.1|1076.1|21
1636731000000|2021-11-12 15:30:00|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081|1076|10
1636731010000|2021-11-12 15:30:10|1081.1|1076.1|1080.3|1075.3|1081.1|1076.1|1080.3|1075.3|15
1636731020000|2021-11-12 15:30:20|1080.4|1075.4|1081.3|1076.3|1081.4|1076.4|1080.4|1075.4|21
1636731030000|2021-11-12 15:30:30|1081.4|1076.4|1082|1077|1082|1077|1081.3|1076.3|16
1636731040000|2021-11-12 15:30:40|1081.9|1076.9|1082.4|1077.4|1082.4|1077.4|1081.9|1076.9|10
1636731050000|2021-11-12 15:30:50|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082|1077|9
1636731060000|2021-11-12 15:31:00|1082.5|1077.5|1082.1|1077.1|1082.5|1077.5|1082|1077|11
1636731070000|2021-11-12 15:31:10|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|4
1636731080000|2021-11-12 15:31:20|1082.2|1077.2|1082.3|1077.3|1082.4|1077.4|1082.2|1077.2|8
1636731090000|2021-11-12 15:31:30|1082.2|1077.2|1082.1|1077.1|1082.3|1077.3|1082|1077|6
1636731100000|2021-11-12 15:31:40|1082.2|1077.2|1082.7|1077.7|1082.8|1077.8|1082.2|1077.2|6
1636731110000|2021-11-12 15:31:50|1082.8|1077.8|1082.4|1077.4|1082.8|1077.8|1082.4|1077.4|5
1636731120000|2021-11-12 15:32:00|1082.3|1077.3|1082.6|1077.6|1082.9|1077.9|1082.3|1077.3|8
1636731130000|2021-11-12 15:32:10|1082.5|1077.5|1082.2|1077.2|1082.5|1077.5|1082.2|1077.2|12
1636731140000|2021-11-12 15:32:20|1082.3|1077.3|1083|1078|1083|1078|1082.2|1077.2|15
1636731150000|2021-11-12 15:32:30|1082.9|1077.9|1082.6|1077.6|1083|1078|1082.6|1077.6|5
1636731160000|2021-11-12 15:32:40|1082.7|1077.7|1082.9|1077.9|1083|1078|1082.7|1077.7|4
1636731170000|2021-11-12 15:32:50|1082.8|1077.8|1082.6|1077.6|1082.9|1077.9|1082.6|1077.6|8
1636731180000|2021-11-12 15:33:00|1082.8|1077.8|1082.3|1077.3|1082.8|1077.8|1082.2|1077.2|12
1636731200000|2021-11-12 15:33:20|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|2
1636731210000|2021-11-12 15:33:30|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.6|1077.6|3
1636731220000|2021-11-12 15:33:40|1082.9|1077.9|1083.1|1078.1|1083.1|1078.1|1082.9|1077.9|5
1636731230000|2021-11-12 15:33:50|1082.9|1077.9|1083|1078|1083|1078|1082.9|1077.9|2
1636731240000|2021-11-12 15:34:00|1082.9|1077.9|1083|1078|1083|1078|1082.8|1077.8|6
1636731250000|2021-11-12 15:34:10|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.7|1077.7|5
1636731260000|2021-11-12 15:34:20|1083|1078|1083.1|1078.1|1083.2|1078.2|1083|1078|4
1636731270000|2021-11-12 15:34:30|1083|1078|1082.8|1077.8|1083.1|1078.1|1082.8|1077.8|7
1636731280000|2021-11-12 15:34:40|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.9|1077.9|7
1636731290000|2021-11-12 15:34:50|1083|1078|1083|1078|1083|1078|1082.9|1077.9|3
1636731300000|2021-11-12 15:35:00|1082.9|1077.9|1082.6|1077.6|1083|1078|1082.6|1077.6|8
1636731310000|2021-11-12 15:35:10|1082.5|1077.5|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|3
1636731320000|2021-11-12 15:35:20|1082.6|1077.6|1082.5|1077.5|1082.8|1077.8|1082.5|1077.5|8
1636731330000|2021-11-12 15:35:30|1082.6|1077.6|1082.1|1077.1|1082.6|1077.6|1082.1|1077.1|7
1636731340000|2021-11-12 15:35:40|1082.2|1077.2|1082|1077|1082.2|1077.2|1081.8|1076.8|15
1636731350000|2021-11-12 15:35:50|1081.9|1076.9|1082|1077|1082.2|1077.2|1081.8|1076.8|18
1636731360000|2021-11-12 15:36:00|1082.1|1077.1|1082|1077|1082.1|1077.1|1081.9|1076.9|10
1636731370000|2021-11-12 15:36:10|1081.9|1076.9|1082.5|1077.5|1082.5|1077.5|1081.9|1076.9|12
1636731380000|2021-11-12 15:36:20|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636731390000|2021-11-12 15:36:30|1082.5|1077.5|1082.8|1077.8|1082.9|1077.9|1082.5|1077.5|7
1636731400000|2021-11-12 15:36:40|1082.9|1077.9|1082.9|1077.9|1083.1|1078.1|1082.8|1077.8|8
1636731410000|2021-11-12 15:36:50|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|5
1636731420000|2021-11-12 15:37:00|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|2
1636731430000|2021-11-12 15:37:10|1082.3|1077.3|1081.8|1076.8|1082.4|1077.4|1081.8|1076.8|12
1636731440000|2021-11-12 15:37:20|1082.1|1077.1|1082.3|1077.3|1082.4|1077.4|1082|1077|5
1636731450000|2021-11-12 15:37:30|1082.2|1077.2|1081.6|1076.6|1082.2|1077.2|1081.6|1076.6|18
1636731470000|2021-11-12 15:37:50|1081.5|1076.5|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|3
1636731480000|2021-11-12 15:38:00|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|2
1636731500000|2021-11-12 15:38:20|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636731510000|2021-11-12 15:38:30|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636731520000|2021-11-12 15:38:40|1081.1|1076.1|1080.8|1075.8|1081.1|1076.1|1080.8|1075.8|6
1636731530000|2021-11-12 15:38:50|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1080.7|1075.7|3
1636731540000|2021-11-12 15:39:00|1080.6|1075.6|1080.1|1075.1|1080.6|1075.6|1080.1|1075.1|4
1636731550000|2021-11-12 15:39:10|1079.7|1074.7|1079.2|1074.2|1079.7|1074.7|1079.2|1074.2|13
1636731560000|2021-11-12 15:39:20|1079.1|1074.1|1079.3|1074.3|1079.9|1074.9|1079.1|1074.1|14
1636731570000|2021-11-12 15:39:30|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|18
1636731580000|2021-11-12 15:39:40|1079.2|1074.2|1079|1074|1079.2|1074.2|1079|1074|3
1636731590000|2021-11-12 15:39:50|1078.9|1073.9|1079.1|1074.1|1079.1|1074.1|1078.9|1073.9|2
1636731600000|2021-11-12 15:40:00|1079|1074|1079|1074|1079|1074|1079|1074|1
1636731610000|2021-11-12 15:40:10|1078.9|1073.9|1079.1|1074.1|1079.2|1074.2|1078.9|1073.9|4
1636731620000|2021-11-12 15:40:20|1079.2|1074.2|1079.6|1074.6|1079.6|1074.6|1079.1|1074.1|9
1636731630000|2021-11-12 15:40:30|1079.7|1074.7|1080.4|1075.4|1080.4|1075.4|1079.7|1074.7|7
1636731640000|2021-11-12 15:40:40|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|3
1636731650000|2021-11-12 15:40:50|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636731660000|2021-11-12 15:41:00|1081|1076|1080.7|1075.7|1081.1|1076.1|1080.7|1075.7|6
1636731670000|2021-11-12 15:41:10|1080.6|1075.6|1080.5|1075.5|1080.6|1075.6|1080.4|1075.4|7
1636731680000|2021-11-12 15:41:20|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|4
1636731690000|2021-11-12 15:41:30|1080.4|1075.4|1080.1|1075.1|1080.5|1075.5|1080.1|1075.1|5
1636731700000|2021-11-12 15:41:40|1080.2|1075.2|1080|1075|1080.2|1075.2|1080|1075|3
1636731710000|2021-11-12 15:41:50|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636731720000|2021-11-12 15:42:00|1079.9|1074.9|1079.5|1074.5|1079.9|1074.9|1079.5|1074.5|11
1636731730000|2021-11-12 15:42:10|1079.3|1074.3|1079.5|1074.5|1079.7|1074.7|1079.2|1074.2|8
1636731740000|2021-11-12 15:42:20|1079.8|1074.8|1079.6|1074.6|1079.8|1074.8|1079.6|1074.6|3
1636731750000|2021-11-12 15:42:30|1079.5|1074.5|1079.1|1074.1|1079.5|1074.5|1079.1|1074.1|5
1636731760000|2021-11-12 15:42:40|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079|1074|4
1636731770000|2021-11-12 15:42:50|1079|1074|1079|1074|1079.1|1074.1|1079|1074|3
1636731780000|2021-11-12 15:43:00|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079|1074|9
1636731790000|2021-11-12 15:43:10|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|3
1636731810000|2021-11-12 15:43:30|1079|1074|1079.1|1074.1|1079.1|1074.1|1078.9|1073.9|3
1636731820000|2021-11-12 15:43:40|1079|1074|1079.1|1074.1|1079.2|1074.2|1078.9|1073.9|9
1636731830000|2021-11-12 15:43:50|1079|1074|1079|1074|1079.1|1074.1|1079|1074|13
1636731850000|2021-11-12 15:44:10|1078.9|1073.9|1079.3|1074.3|1079.3|1074.3|1078.9|1073.9|11
1636731860000|2021-11-12 15:44:20|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|8
1636731870000|2021-11-12 15:44:30|1079|1074|1079.2|1074.2|1079.3|1074.3|1079|1074|4
1636731880000|2021-11-12 15:44:40|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|4
1636731890000|2021-11-12 15:44:50|1079.5|1074.5|1079.8|1074.8|1080.1|1075.1|1079.5|1074.5|8
1636731900000|2021-11-12 15:45:00|1079.9|1074.9|1079.3|1074.3|1079.9|1074.9|1079.3|1074.3|13
1636731910000|2021-11-12 15:45:10|1079.2|1074.2|1079|1074|1079.2|1074.2|1079|1074|5
1636731920000|2021-11-12 15:45:20|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.6|1073.6|6
1636731930000|2021-11-12 15:45:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|3
1636731940000|2021-11-12 15:45:40|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|2
1636731950000|2021-11-12 15:45:50|1079.1|1074.1|1079.9|1074.9|1079.9|1074.9|1079.1|1074.1|7
1636731960000|2021-11-12 15:46:00|1079.8|1074.8|1079.6|1074.6|1079.8|1074.8|1079.6|1074.6|7
1636731970000|2021-11-12 15:46:10|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1078.7|1073.7|11
1636731980000|2021-11-12 15:46:20|1079.2|1074.2|1079.1|1074.1|1079.3|1074.3|1079.1|1074.1|7
1636731990000|2021-11-12 15:46:30|1079|1074|1078.7|1073.7|1079|1074|1078.7|1073.7|11
1636732000000|2021-11-12 15:46:40|1078.8|1073.8|1078.9|1073.9|1079|1074|1078.8|1073.8|10
1636732010000|2021-11-12 15:46:50|1078.8|1073.8|1079|1074|1079.1|1074.1|1078.8|1073.8|10
1636732020000|2021-11-12 15:47:00|1078.9|1073.9|1079.5|1074.5|1079.5|1074.5|1078.9|1073.9|5
1636732030000|2021-11-12 15:47:10|1079.4|1074.4|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|5
1636732040000|2021-11-12 15:47:20|1079.3|1074.3|1079.6|1074.6|1079.7|1074.7|1079.2|1074.2|11
1636732050000|2021-11-12 15:47:30|1079.7|1074.7|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|8
1636732060000|2021-11-12 15:47:40|1079.7|1074.7|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|4
1636732070000|2021-11-12 15:47:50|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|3
1636732080000|2021-11-12 15:48:00|1079.8|1074.8|1079.5|1074.5|1079.8|1074.8|1079.5|1074.5|8
1636732100000|2021-11-12 15:48:20|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1636732110000|2021-11-12 15:48:30|1079.7|1074.7|1079.9|1074.9|1079.9|1074.9|1079.7|1074.7|7
1636732120000|2021-11-12 15:48:40|1079.7|1074.7|1079.5|1074.5|1079.7|1074.7|1079.5|1074.5|11
1636732140000|2021-11-12 15:49:00|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|2
1636732150000|2021-11-12 15:49:10|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|3
1636732160000|2021-11-12 15:49:20|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636732170000|2021-11-12 15:49:30|1079.6|1074.6|1079.6|1074.6|1079.9|1074.9|1079.6|1074.6|6
1636732180000|2021-11-12 15:49:40|1079.7|1074.7|1079.6|1074.6|1079.7|1074.7|1079.6|1074.6|6
1636732190000|2021-11-12 15:49:50|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|7
1636732200000|2021-11-12 15:50:00|1079.4|1074.4|1079.1|1074.1|1079.4|1074.4|1079.1|1074.1|3
1636732210000|2021-11-12 15:50:10|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079|1074|12
1636732220000|2021-11-12 15:50:20|1079|1074|1078.7|1073.7|1079|1074|1078.6|1073.6|12
1636732230000|2021-11-12 15:50:30|1078.8|1073.8|1079.1|1074.1|1079.4|1074.4|1078.8|1073.8|9
1636732240000|2021-11-12 15:50:40|1079|1074|1078.8|1073.8|1079|1074|1078.8|1073.8|3
1636732270000|2021-11-12 15:51:10|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636732280000|2021-11-12 15:51:20|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636732290000|2021-11-12 15:51:30|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636732300000|2021-11-12 15:51:40|1078.8|1073.8|1079|1074|1079|1074|1078.7|1073.7|5
1636732310000|2021-11-12 15:51:50|1078.9|1073.9|1079|1074|1079|1074|1078.9|1073.9|4
1636732320000|2021-11-12 15:52:00|1079.1|1074.1|1079|1074|1079.1|1074.1|1079|1074|2
1636732330000|2021-11-12 15:52:10|1078.9|1073.9|1079|1074|1079|1074|1078.9|1073.9|4
1636732340000|2021-11-12 15:52:20|1078.9|1073.9|1079|1074|1079|1074|1078.9|1073.9|4
1636732350000|2021-11-12 15:52:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636732360000|2021-11-12 15:52:40|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|4
1636732380000|2021-11-12 15:53:00|1079|1074|1079|1074|1079.1|1074.1|1079|1074|3
1636732400000|2021-11-12 15:53:20|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636732410000|2021-11-12 15:53:30|1078.6|1073.6|1078.8|1073.8|1078.8|1073.8|1078.6|1073.6|6
1636732420000|2021-11-12 15:53:40|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|2
1636732440000|2021-11-12 15:54:00|1078.5|1073.5|1078.4|1073.4|1078.5|1073.5|1078.3|1073.3|6
1636732450000|2021-11-12 15:54:10|1078.2|1073.2|1078.4|1073.4|1078.4|1073.4|1078.2|1073.2|2
1636732460000|2021-11-12 15:54:20|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|4
1636732490000|2021-11-12 15:54:50|1078.5|1073.5|1078.5|1073.5|1078.6|1073.6|1078.4|1073.4|4
1636732500000|2021-11-12 15:55:00|1078.6|1073.6|1078.8|1073.8|1078.9|1073.9|1078.6|1073.6|7
1636732510000|2021-11-12 15:55:10|1078.6|1073.6|1078.2|1073.2|1078.6|1073.6|1078.2|1073.2|7
1636732520000|2021-11-12 15:55:20|1078.1|1073.1|1078.7|1073.7|1078.7|1073.7|1078.1|1073.1|7
1636732530000|2021-11-12 15:55:30|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|2
1636732540000|2021-11-12 15:55:40|1078.8|1073.8|1079.1|1074.1|1079.2|1074.2|1078.8|1073.8|6
1636732560000|2021-11-12 15:56:00|1079.2|1074.2|1079.5|1074.5|1079.5|1074.5|1079.2|1074.2|9
1636732570000|2021-11-12 15:56:10|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|6
1636732580000|2021-11-12 15:56:20|1079.7|1074.7|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|2
1636732590000|2021-11-12 15:56:30|1079.7|1074.7|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|2
1636732600000|2021-11-12 15:56:40|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636732610000|2021-11-12 15:56:50|1079.8|1074.8|1079.6|1074.6|1079.8|1074.8|1079.6|1074.6|3
1636732620000|2021-11-12 15:57:00|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.6|1074.6|7
1636732630000|2021-11-12 15:57:10|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.4|1074.4|6
1636732640000|2021-11-12 15:57:20|1079.7|1074.7|1080|1075|1080.2|1075.2|1079.7|1074.7|7
1636732650000|2021-11-12 15:57:30|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.6|1074.6|8
1636732670000|2021-11-12 15:57:50|1079.9|1074.9|1079.7|1074.7|1079.9|1074.9|1079.6|1074.6|6
1636732690000|2021-11-12 15:58:10|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636732700000|2021-11-12 15:58:20|1079.3|1074.3|1079.5|1074.5|1079.5|1074.5|1079.3|1074.3|9
1636732710000|2021-11-12 15:58:30|1079.4|1074.4|1079.2|1074.2|1079.4|1074.4|1079.1|1074.1|9
1636732720000|2021-11-12 15:58:40|1079.1|1074.1|1078.9|1073.9|1079.2|1074.2|1078.9|1073.9|7
1636732730000|2021-11-12 15:58:50|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636732740000|2021-11-12 15:59:00|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636732750000|2021-11-12 15:59:10|1078.9|1073.9|1079.1|1074.1|1079.1|1074.1|1078.9|1073.9|2
1636732760000|2021-11-12 15:59:20|1079.3|1074.3|1079.4|1074.4|1079.5|1074.5|1079.3|1074.3|4
1636732770000|2021-11-12 15:59:30|1079.6|1074.6|1079.5|1074.5|1079.7|1074.7|1079.5|1074.5|6
1636732780000|2021-11-12 15:59:40|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636732790000|2021-11-12 15:59:50|1079.3|1074.3|1078.9|1073.9|1079.3|1074.3|1078.9|1073.9|7
1636732800000|2021-11-12 16:00:00|1078.8|1073.8|1078.7|1073.7|1078.9|1073.9|1078.7|1073.7|4
1636732810000|2021-11-12 16:00:10|1078.6|1073.6|1078.7|1073.7|1078.8|1073.8|1078.6|1073.6|8
1636732820000|2021-11-12 16:00:20|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636732830000|2021-11-12 16:00:30|1078.9|1073.9|1079|1074|1079.1|1074.1|1078.9|1073.9|4
1636732840000|2021-11-12 16:00:40|1079.1|1074.1|1079.3|1074.3|1079.4|1074.4|1079.1|1074.1|3
1636732860000|2021-11-12 16:01:00|1079.4|1074.4|1079.8|1074.8|1079.9|1074.9|1079.4|1074.4|10
1636732870000|2021-11-12 16:01:10|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|2
1636732890000|2021-11-12 16:01:30|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|5
1636732900000|2021-11-12 16:01:40|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.7|1074.7|7
1636732910000|2021-11-12 16:01:50|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|3
1636732920000|2021-11-12 16:02:00|1079.8|1074.8|1080.3|1075.3|1080.3|1075.3|1079.7|1074.7|7
1636732930000|2021-11-12 16:02:10|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|5
1636732940000|2021-11-12 16:02:20|1080.3|1075.3|1080.5|1075.5|1080.5|1075.5|1080.2|1075.2|7
1636732950000|2021-11-12 16:02:30|1080.6|1075.6|1080.3|1075.3|1080.6|1075.6|1080.3|1075.3|12
1636732960000|2021-11-12 16:02:40|1080.4|1075.4|1080.6|1075.6|1080.6|1075.6|1080.4|1075.4|2
1636732970000|2021-11-12 16:02:50|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|2
1636732980000|2021-11-12 16:03:00|1080.4|1075.4|1080.5|1075.5|1080.7|1075.7|1080.4|1075.4|5
1636732990000|2021-11-12 16:03:10|1080.4|1075.4|1080.1|1075.1|1080.4|1075.4|1080.1|1075.1|2
1636733000000|2021-11-12 16:03:20|1080.7|1075.7|1080.8|1075.8|1080.9|1075.9|1080.7|1075.7|6
1636733010000|2021-11-12 16:03:30|1080.9|1075.9|1080.9|1075.9|1081.1|1076.1|1080.9|1075.9|4
1636733020000|2021-11-12 16:03:40|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|4
1636733030000|2021-11-12 16:03:50|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|4
1636733040000|2021-11-12 16:04:00|1080.6|1075.6|1080.8|1075.8|1080.8|1075.8|1080.6|1075.6|7
1636733050000|2021-11-12 16:04:10|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|2
1636733060000|2021-11-12 16:04:20|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|8
1636733070000|2021-11-12 16:04:30|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636733080000|2021-11-12 16:04:40|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636733090000|2021-11-12 16:04:50|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|3
1636733100000|2021-11-12 16:05:00|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636733110000|2021-11-12 16:05:10|1080.2|1075.2|1080.5|1075.5|1080.5|1075.5|1080.2|1075.2|2
1636733120000|2021-11-12 16:05:20|1080.4|1075.4|1080.4|1075.4|1080.5|1075.5|1080.3|1075.3|11
1636733130000|2021-11-12 16:05:30|1080.3|1075.3|1080|1075|1080.3|1075.3|1080|1075|5
1636733140000|2021-11-12 16:05:40|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080|1075|5
1636733150000|2021-11-12 16:05:50|1080|1075|1079.6|1074.6|1080|1075|1079.6|1074.6|4
1636733160000|2021-11-12 16:06:00|1079.5|1074.5|1079.5|1074.5|1079.6|1074.6|1079.4|1074.4|7
1636733170000|2021-11-12 16:06:10|1079.4|1074.4|1079.1|1074.1|1079.4|1074.4|1079.1|1074.1|6
1636733190000|2021-11-12 16:06:30|1078.9|1073.9|1078.7|1073.7|1078.9|1073.9|1078.7|1073.7|5
1636733200000|2021-11-12 16:06:40|1078.8|1073.8|1078.9|1073.9|1079|1074|1078.8|1073.8|6
1636733210000|2021-11-12 16:06:50|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|2
1636733220000|2021-11-12 16:07:00|1078.8|1073.8|1078.7|1073.7|1078.9|1073.9|1078.7|1073.7|8
1636733230000|2021-11-12 16:07:10|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|6
1636733250000|2021-11-12 16:07:30|1079|1074|1080|1075|1080|1075|1079|1074|6
1636733260000|2021-11-12 16:07:40|1080.1|1075.1|1080|1075|1080.1|1075.1|1079.9|1074.9|3
1636733270000|2021-11-12 16:07:50|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636733280000|2021-11-12 16:08:00|1079.9|1074.9|1079.8|1074.8|1080|1075|1079.8|1074.8|6
1636733290000|2021-11-12 16:08:10|1079.7|1074.7|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|2
1636733310000|2021-11-12 16:08:30|1079.7|1074.7|1079.8|1074.8|1079.9|1074.9|1079.6|1074.6|7
1636733320000|2021-11-12 16:08:40|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|3
1636733330000|2021-11-12 16:08:50|1079.8|1074.8|1079.6|1074.6|1079.8|1074.8|1079.6|1074.6|3
1636733340000|2021-11-12 16:09:00|1079.5|1074.5|1080|1075|1080|1075|1079.4|1074.4|5
1636733350000|2021-11-12 16:09:10|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|3
1636733360000|2021-11-12 16:09:20|1080|1075|1080|1075|1080|1075|1080|1075|1
1636733380000|2021-11-12 16:09:40|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080|1075|5
1636733390000|2021-11-12 16:09:50|1080.2|1075.2|1080.6|1075.6|1080.6|1075.6|1080.1|1075.1|9
1636733400000|2021-11-12 16:10:00|1080.7|1075.7|1080.8|1075.8|1081|1076|1080.7|1075.7|17
1636733410000|2021-11-12 16:10:10|1081|1076|1081|1076|1081|1076|1080.9|1075.9|13
1636733420000|2021-11-12 16:10:20|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081|1076|3
1636733430000|2021-11-12 16:10:30|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|10
1636733440000|2021-11-12 16:10:40|1081|1076|1080.9|1075.9|1081.1|1076.1|1080.9|1075.9|5
1636733450000|2021-11-12 16:10:50|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|3
1636733460000|2021-11-12 16:11:00|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636733470000|2021-11-12 16:11:10|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636733480000|2021-11-12 16:11:20|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1080.7|1075.7|5
1636733490000|2021-11-12 16:11:30|1080.6|1075.6|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|3
1636733500000|2021-11-12 16:11:40|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|5
1636733510000|2021-11-12 16:11:50|1080.6|1075.6|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|13
1636733520000|2021-11-12 16:12:00|1080.7|1075.7|1080.9|1075.9|1080.9|1075.9|1080.6|1075.6|6
1636733530000|2021-11-12 16:12:10|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|2
1636733540000|2021-11-12 16:12:20|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|8
1636733560000|2021-11-12 16:12:40|1080.6|1075.6|1080.7|1075.7|1080.8|1075.8|1080.6|1075.6|6
1636733570000|2021-11-12 16:12:50|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|7
1636733580000|2021-11-12 16:13:00|1080.5|1075.5|1080.8|1075.8|1080.8|1075.8|1080.5|1075.5|6
1636733590000|2021-11-12 16:13:10|1080.9|1075.9|1081|1076|1081.2|1076.2|1080.9|1075.9|6
1636733600000|2021-11-12 16:13:20|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|2
1636733610000|2021-11-12 16:13:30|1080.9|1075.9|1080.9|1075.9|1081|1076|1080.9|1075.9|11
1636733620000|2021-11-12 16:13:40|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.7|1075.7|9
1636733630000|2021-11-12 16:13:50|1080.7|1075.7|1081.3|1076.3|1081.3|1076.3|1080.7|1075.7|11
1636733640000|2021-11-12 16:14:00|1081.4|1076.4|1080.9|1075.9|1081.4|1076.4|1080.9|1075.9|6
1636733650000|2021-11-12 16:14:10|1080.8|1075.8|1080.4|1075.4|1080.9|1075.9|1080.4|1075.4|5
1636733660000|2021-11-12 16:14:20|1080.5|1075.5|1080.7|1075.7|1080.8|1075.8|1080.4|1075.4|15
1636733670000|2021-11-12 16:14:30|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|2
1636733700000|2021-11-12 16:15:00|1081|1076|1081.3|1076.3|1081.4|1076.4|1081|1076|9
1636733720000|2021-11-12 16:15:20|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|3
1636733730000|2021-11-12 16:15:30|1081.7|1076.7|1081.7|1076.7|1081.8|1076.8|1081.6|1076.6|5
1636733740000|2021-11-12 16:15:40|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636733750000|2021-11-12 16:15:50|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|9
1636733760000|2021-11-12 16:16:00|1081.4|1076.4|1081.2|1076.2|1081.4|1076.4|1081.2|1076.2|3
1636733770000|2021-11-12 16:16:10|1081.3|1076.3|1081.2|1076.2|1081.3|1076.3|1081.1|1076.1|8
1636733780000|2021-11-12 16:16:20|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|4
1636733790000|2021-11-12 16:16:30|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636733800000|2021-11-12 16:16:40|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636733820000|2021-11-12 16:17:00|1081.5|1076.5|1081.8|1076.8|1081.8|1076.8|1081.5|1076.5|6
1636733830000|2021-11-12 16:17:10|1081.9|1076.9|1081.9|1076.9|1082|1077|1081.7|1076.7|7
1636733840000|2021-11-12 16:17:20|1082|1077|1082|1077|1082.1|1077.1|1081.9|1076.9|5
1636733850000|2021-11-12 16:17:30|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636733870000|2021-11-12 16:17:50|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|2
1636733880000|2021-11-12 16:18:00|1081.7|1076.7|1081.4|1076.4|1081.7|1076.7|1081.4|1076.4|4
1636733900000|2021-11-12 16:18:20|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636733920000|2021-11-12 16:18:40|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636733940000|2021-11-12 16:19:00|1081.3|1076.3|1081.5|1076.5|1081.5|1076.5|1081.3|1076.3|4
1636733950000|2021-11-12 16:19:10|1081.7|1076.7|1081.9|1076.9|1082|1077|1081.7|1076.7|5
1636733960000|2021-11-12 16:19:20|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|2
1636733970000|2021-11-12 16:19:30|1082|1077|1082|1077|1082|1077|1082|1077|1
1636733980000|2021-11-12 16:19:40|1082.1|1077.1|1082.3|1077.3|1082.3|1077.3|1082.1|1077.1|2
1636734000000|2021-11-12 16:20:00|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.1|1077.1|9
1636734010000|2021-11-12 16:20:10|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|2
1636734020000|2021-11-12 16:20:20|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636734030000|2021-11-12 16:20:30|1081.9|1076.9|1081.7|1076.7|1081.9|1076.9|1081.7|1076.7|3
1636734050000|2021-11-12 16:20:50|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636734060000|2021-11-12 16:21:00|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|4
1636734070000|2021-11-12 16:21:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636734080000|2021-11-12 16:21:20|1081.5|1076.5|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|6
1636734100000|2021-11-12 16:21:40|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636734120000|2021-11-12 16:22:00|1081.3|1076.3|1081.1|1076.1|1081.3|1076.3|1080.9|1075.9|9
1636734140000|2021-11-12 16:22:20|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.2|1076.2|12
1636734150000|2021-11-12 16:22:30|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636734160000|2021-11-12 16:22:40|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636734170000|2021-11-12 16:22:50|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636734180000|2021-11-12 16:23:00|1081.6|1076.6|1081.4|1076.4|1081.6|1076.6|1081.4|1076.4|3
1636734220000|2021-11-12 16:23:40|1081.5|1076.5|1081.2|1076.2|1081.5|1076.5|1081.2|1076.2|4
1636734230000|2021-11-12 16:23:50|1081.3|1076.3|1081|1076|1081.3|1076.3|1080.9|1075.9|6
1636734240000|2021-11-12 16:24:00|1080.9|1075.9|1080.9|1075.9|1081|1076|1080.9|1075.9|11
1636734260000|2021-11-12 16:24:20|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|3
1636734270000|2021-11-12 16:24:30|1080.7|1075.7|1080.3|1075.3|1080.7|1075.7|1080.3|1075.3|3
1636734280000|2021-11-12 16:24:40|1080.2|1075.2|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|3
1636734290000|2021-11-12 16:24:50|1080.1|1075.1|1079.9|1074.9|1080.1|1075.1|1079.9|1074.9|3
1636734300000|2021-11-12 16:25:00|1079.8|1074.8|1079.9|1074.9|1080.2|1075.2|1079.8|1074.8|8
1636734310000|2021-11-12 16:25:10|1080|1075|1080.1|1075.1|1080.3|1075.3|1080|1075|7
1636734320000|2021-11-12 16:25:20|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080|1075|6
1636734340000|2021-11-12 16:25:40|1080.2|1075.2|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|3
1636734350000|2021-11-12 16:25:50|1080.5|1075.5|1080.3|1075.3|1080.5|1075.5|1080.3|1075.3|3
1636734360000|2021-11-12 16:26:00|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|7
1636734370000|2021-11-12 16:26:10|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636930860000|2021-11-14 23:01:00|1090|1079.3|1090.4|1079.7|1090.4|1079.7|1090|1079.3|7
1636930870000|2021-11-14 23:01:10|1090.3|1079.8|1090.5|1080|1090.5|1080|1090.3|1079.8|5
1636930880000|2021-11-14 23:01:20|1090.6|1080.1|1087.8|1082.8|1090.6|1082.9|1087.8|1080.1|5
1636930890000|2021-11-14 23:01:30|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.5|1082.5|4
1636930900000|2021-11-14 23:01:40|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636930910000|2021-11-14 23:01:50|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636930920000|2021-11-14 23:02:00|1087.8|1082.8|1087.3|1082.3|1087.8|1082.8|1087.2|1082.2|4
1636930930000|2021-11-14 23:02:10|1086.9|1081.9|1087.1|1082.1|1087.1|1082.1|1086.9|1081.9|2
1636930940000|2021-11-14 23:02:20|1087.2|1082.2|1087.1|1082.1|1087.2|1082.2|1087.1|1082.1|4
1636930950000|2021-11-14 23:02:30|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636930960000|2021-11-14 23:02:40|1087.1|1082.1|1087|1082|1087.1|1082.1|1087|1082|2
1636930970000|2021-11-14 23:02:50|1086.9|1081.9|1086.8|1081.8|1087.2|1082.2|1086.8|1081.8|10
1636930980000|2021-11-14 23:03:00|1086.7|1081.7|1086.3|1081.3|1086.7|1081.7|1086.3|1081.3|7
1636931010000|2021-11-14 23:03:30|1086.4|1081.4|1086.3|1081.3|1086.4|1081.4|1086.3|1081.3|4
1636931020000|2021-11-14 23:03:40|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.3|1081.3|7
1636931030000|2021-11-14 23:03:50|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086.3|1081.3|5
1636931050000|2021-11-14 23:04:10|1086|1081|1086.1|1081.1|1086.5|1081.5|1086|1081|6
1636931060000|2021-11-14 23:04:20|1086.2|1081.2|1086.4|1081.4|1086.4|1081.4|1086.1|1081.1|13
1636931070000|2021-11-14 23:04:30|1086.3|1081.3|1086.4|1081.4|1086.4|1081.4|1086.3|1081.3|6
1636931080000|2021-11-14 23:04:40|1086.3|1081.3|1086.4|1081.4|1086.4|1081.4|1086.2|1081.2|4
1636931090000|2021-11-14 23:04:50|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1
1636931110000|2021-11-14 23:05:10|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1
1636931120000|2021-11-14 23:05:20|1087.1|1082.1|1086.7|1081.7|1087.1|1082.1|1086.6|1081.6|3
1636931130000|2021-11-14 23:05:30|1086.6|1081.6|1086.5|1081.5|1086.6|1081.6|1086.5|1081.5|2
1636931140000|2021-11-14 23:05:40|1086.3|1081.3|1086.2|1081.2|1086.3|1081.3|1086.2|1081.2|2
1636931150000|2021-11-14 23:05:50|1086.3|1081.3|1086.5|1081.5|1086.6|1081.6|1086.2|1081.2|5
1636931160000|2021-11-14 23:06:00|1086.6|1081.6|1086.9|1081.9|1086.9|1081.9|1086.6|1081.6|3
1636931170000|2021-11-14 23:06:10|1086.8|1081.8|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|3
1636931180000|2021-11-14 23:06:20|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|5
1636931220000|2021-11-14 23:07:00|1087|1082|1087.4|1082.4|1088|1083|1087|1082|7
1636931250000|2021-11-14 23:07:30|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636931260000|2021-11-14 23:07:40|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1
1636931270000|2021-11-14 23:07:50|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636931280000|2021-11-14 23:08:00|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|5
1636931290000|2021-11-14 23:08:10|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|2
1636931300000|2021-11-14 23:08:20|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|2
1636931340000|2021-11-14 23:09:00|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636931390000|2021-11-14 23:09:50|1087.6|1082.6|1087.5|1082.5|1087.6|1082.6|1087.5|1082.5|2
1636931400000|2021-11-14 23:10:00|1087.4|1082.4|1087.3|1082.3|1087.4|1082.4|1087.2|1082.2|3
1636931420000|2021-11-14 23:10:20|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636931440000|2021-11-14 23:10:40|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|2
1636931450000|2021-11-14 23:10:50|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636931460000|2021-11-14 23:11:00|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1
1636931470000|2021-11-14 23:11:10|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.6|1082.6|3
1636931480000|2021-11-14 23:11:20|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636931490000|2021-11-14 23:11:30|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636931500000|2021-11-14 23:11:40|1088.1|1083.1|1088.3|1083.3|1088.3|1083.3|1088.1|1083.1|7
1636931530000|2021-11-14 23:12:10|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636931640000|2021-11-14 23:14:00|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1636931650000|2021-11-14 23:14:10|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1636931680000|2021-11-14 23:14:40|1088.6|1083.6|1088.4|1083.4|1088.6|1083.6|1088.4|1083.4|2
1636931690000|2021-11-14 23:14:50|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636931700000|2021-11-14 23:15:00|1088.2|1083.2|1088|1083|1088.2|1083.2|1088|1083|2
1636931710000|2021-11-14 23:15:10|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1
1636931720000|2021-11-14 23:15:20|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636931740000|2021-11-14 23:15:40|1088|1083|1088|1083|1088|1083|1088|1083|1
1636931760000|2021-11-14 23:16:00|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|4
1636931770000|2021-11-14 23:16:10|1088.3|1083.3|1088.5|1083.5|1088.5|1083.5|1088.3|1083.3|3
1636931780000|2021-11-14 23:16:20|1088.4|1083.4|1088.9|1083.9|1088.9|1083.9|1088.4|1083.4|3
1636931790000|2021-11-14 23:16:30|1089.1|1084.1|1089.3|1084.3|1089.3|1084.3|1089.1|1084.1|3
1636931800000|2021-11-14 23:16:40|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636931810000|2021-11-14 23:16:50|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1
1636931820000|2021-11-14 23:17:00|1089.2|1084.2|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|2
1636931840000|2021-11-14 23:17:20|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636931860000|2021-11-14 23:17:40|1089.6|1084.6|1089.8|1084.8|1089.8|1084.8|1089.6|1084.6|2
1636931870000|2021-11-14 23:17:50|1089.9|1084.9|1090.7|1085.7|1090.7|1085.7|1089.9|1084.9|5
1636931890000|2021-11-14 23:18:10|1090.8|1085.8|1089.8|1084.8|1090.8|1085.8|1089.8|1084.8|5
1636931900000|2021-11-14 23:18:20|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636931920000|2021-11-14 23:18:40|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636931930000|2021-11-14 23:18:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636931940000|2021-11-14 23:19:00|1090.4|1085.4|1090.6|1085.6|1090.6|1085.6|1090.4|1085.4|3
1636931950000|2021-11-14 23:19:10|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636931960000|2021-11-14 23:19:20|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636931990000|2021-11-14 23:19:50|1091|1086|1091|1086|1091|1086|1091|1086|1
1636932000000|2021-11-14 23:20:00|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636932020000|2021-11-14 23:20:20|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636932030000|2021-11-14 23:20:30|1090.9|1085.9|1091.2|1086.2|1091.2|1086.2|1090.9|1085.9|2
1636932040000|2021-11-14 23:20:40|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636932050000|2021-11-14 23:20:50|1091|1086|1091.2|1086.2|1091.2|1086.2|1091|1086|2
1636932060000|2021-11-14 23:21:00|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636932070000|2021-11-14 23:21:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636932140000|2021-11-14 23:22:20|1091|1086|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|4
1636932150000|2021-11-14 23:22:30|1090.8|1085.8|1090.6|1085.6|1090.9|1085.9|1090.6|1085.6|4
1636932160000|2021-11-14 23:22:40|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636932170000|2021-11-14 23:22:50|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636932180000|2021-11-14 23:23:00|1090.1|1085.1|1089.9|1084.9|1090.1|1085.1|1089.9|1084.9|2
1636932210000|2021-11-14 23:23:30|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636932390000|2021-11-14 23:26:30|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1089.7|1084.7|1
1636932400000|2021-11-14 23:26:40|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636932450000|2021-11-14 23:27:30|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636932460000|2021-11-14 23:27:40|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636932490000|2021-11-14 23:28:10|1090|1085|1090.3|1085.3|1090.3|1085.3|1090|1085|4
1636932500000|2021-11-14 23:28:20|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636932520000|2021-11-14 23:28:40|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636932530000|2021-11-14 23:28:50|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636932550000|2021-11-14 23:29:10|1090|1085|1090|1085|1090|1085|1090|1085|1
1636932570000|2021-11-14 23:29:30|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|6
1636932580000|2021-11-14 23:29:40|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1636932590000|2021-11-14 23:29:50|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|2
1636932600000|2021-11-14 23:30:00|1090.1|1085.1|1089.9|1084.9|1090.1|1085.1|1089.9|1084.9|2
1636932610000|2021-11-14 23:30:10|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636932620000|2021-11-14 23:30:20|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636932630000|2021-11-14 23:30:30|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636932640000|2021-11-14 23:30:40|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636932650000|2021-11-14 23:30:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636932660000|2021-11-14 23:31:00|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636932670000|2021-11-14 23:31:10|1090.4|1085.4|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|2
1636932690000|2021-11-14 23:31:30|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1636932710000|2021-11-14 23:31:50|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636932720000|2021-11-14 23:32:00|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636932760000|2021-11-14 23:32:40|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636932780000|2021-11-14 23:33:00|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|3
1636932800000|2021-11-14 23:33:20|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636932810000|2021-11-14 23:33:30|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1636932830000|2021-11-14 23:33:50|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1636932840000|2021-11-14 23:34:00|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|5
1636932850000|2021-11-14 23:34:10|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636932880000|2021-11-14 23:34:40|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636932890000|2021-11-14 23:34:50|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1636932900000|2021-11-14 23:35:00|1090.6|1085.6|1090.4|1085.4|1090.6|1085.6|1090.3|1085.3|7
1636932920000|2021-11-14 23:35:20|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636932940000|2021-11-14 23:35:40|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636932970000|2021-11-14 23:36:10|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636932980000|2021-11-14 23:36:20|1090|1085|1090|1085|1090|1085|1090|1085|1
1636933000000|2021-11-14 23:36:40|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636933050000|2021-11-14 23:37:30|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636933070000|2021-11-14 23:37:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636933080000|2021-11-14 23:38:00|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636933170000|2021-11-14 23:39:30|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|4
1636933190000|2021-11-14 23:39:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|3
1636933200000|2021-11-14 23:40:00|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1636933220000|2021-11-14 23:40:20|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636933260000|2021-11-14 23:41:00|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636933270000|2021-11-14 23:41:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|5
1636933290000|2021-11-14 23:41:30|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1636933300000|2021-11-14 23:41:40|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|2
1636933320000|2021-11-14 23:42:00|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1636933330000|2021-11-14 23:42:10|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1636933340000|2021-11-14 23:42:20|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636933350000|2021-11-14 23:42:30|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636933360000|2021-11-14 23:42:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636933370000|2021-11-14 23:42:50|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1636933380000|2021-11-14 23:43:00|1090|1085|1090|1085|1090|1085|1090|1085|1
1636933390000|2021-11-14 23:43:10|1090.2|1085.2|1090.6|1085.6|1090.6|1085.6|1090.2|1085.2|3
1636933500000|2021-11-14 23:45:00|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.1|1085.1|8
1636933510000|2021-11-14 23:45:10|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|5
1636933520000|2021-11-14 23:45:20|1090.8|1085.8|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|3
1636933530000|2021-11-14 23:45:30|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1636933540000|2021-11-14 23:45:40|1090.2|1085.2|1090.8|1085.8|1090.8|1085.8|1090.2|1085.2|7
1636933550000|2021-11-14 23:45:50|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636933560000|2021-11-14 23:46:00|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636933570000|2021-11-14 23:46:10|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1636933580000|2021-11-14 23:46:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636933590000|2021-11-14 23:46:30|1090.8|1085.8|1090.5|1085.5|1090.9|1085.9|1090.5|1085.5|4
1636933600000|2021-11-14 23:46:40|1090.6|1085.6|1091|1086|1091|1086|1090.6|1085.6|3
1636933610000|2021-11-14 23:46:50|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|3
1636933630000|2021-11-14 23:47:10|1090.3|1085.3|1090.1|1085.1|1090.3|1085.3|1090.1|1085.1|3
1636933680000|2021-11-14 23:48:00|1090.2|1085.2|1090.6|1085.6|1090.6|1085.6|1090.2|1085.2|3
1636933690000|2021-11-14 23:48:10|1090.5|1085.5|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|5
1636933700000|2021-11-14 23:48:20|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1636933710000|2021-11-14 23:48:30|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|4
1636933720000|2021-11-14 23:48:40|1090.9|1085.9|1091.3|1086.3|1091.3|1086.3|1090.8|1085.8|3
1636933750000|2021-11-14 23:49:10|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1636933800000|2021-11-14 23:50:00|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636933810000|2021-11-14 23:50:10|1090.7|1085.7|1090.4|1085.4|1090.7|1085.7|1090.4|1085.4|4
1636933820000|2021-11-14 23:50:20|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636933840000|2021-11-14 23:50:40|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1636933880000|2021-11-14 23:51:20|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1636933900000|2021-11-14 23:51:40|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636934040000|2021-11-14 23:54:00|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636934050000|2021-11-14 23:54:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|3
1636934060000|2021-11-14 23:54:20|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1636934070000|2021-11-14 23:54:30|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1636934080000|2021-11-14 23:54:40|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636934090000|2021-11-14 23:54:50|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1636934110000|2021-11-14 23:55:10|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636934120000|2021-11-14 23:55:20|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636934130000|2021-11-14 23:55:30|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636934140000|2021-11-14 23:55:40|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636934150000|2021-11-14 23:55:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636934160000|2021-11-14 23:56:00|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636934250000|2021-11-14 23:57:30|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1636934260000|2021-11-14 23:57:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636934280000|2021-11-14 23:58:00|1090.2|1085.2|1090|1085|1090.2|1085.2|1090|1085|5
1636934290000|2021-11-14 23:58:10|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636934300000|2021-11-14 23:58:20|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636934420000|2021-11-15 00:00:20|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636934450000|2021-11-15 00:00:50|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636934460000|2021-11-15 00:01:00|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|2
1636934470000|2021-11-15 00:01:10|1090.4|1085.4|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|3
1636934500000|2021-11-15 00:01:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636934570000|2021-11-15 00:02:50|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1636934610000|2021-11-15 00:03:30|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1636934620000|2021-11-15 00:03:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636934630000|2021-11-15 00:03:50|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|9
1636934700000|2021-11-15 00:05:00|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1636934720000|2021-11-15 00:05:20|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|5
1636934730000|2021-11-15 00:05:30|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|3
1636934770000|2021-11-15 00:06:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636934800000|2021-11-15 00:06:40|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636934810000|2021-11-15 00:06:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|3
1636934820000|2021-11-15 00:07:00|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1636934850000|2021-11-15 00:07:30|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|3
1636934860000|2021-11-15 00:07:40|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.5|1085.5|6
1636934870000|2021-11-15 00:07:50|1090.7|1085.7|1091|1086|1091|1086|1090.7|1085.7|6
1636934880000|2021-11-15 00:08:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1636934890000|2021-11-15 00:08:10|1091|1086|1091|1086|1091|1086|1090.9|1085.9|3
1636934900000|2021-11-15 00:08:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636934910000|2021-11-15 00:08:30|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|4
1636934920000|2021-11-15 00:08:40|1091|1086|1091|1086|1091|1086|1091|1086|1
1636934930000|2021-11-15 00:08:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636934950000|2021-11-15 00:09:10|1091|1086|1091|1086|1091|1086|1091|1086|1
1636934960000|2021-11-15 00:09:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636934970000|2021-11-15 00:09:30|1091|1086|1091|1086|1091.1|1086.1|1091|1086|3
1636934980000|2021-11-15 00:09:40|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1636935000000|2021-11-15 00:10:00|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|4
1636935080000|2021-11-15 00:11:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1636935090000|2021-11-15 00:11:30|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|4
1636935100000|2021-11-15 00:11:40|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1636935110000|2021-11-15 00:11:50|1090.6|1085.6|1090.3|1085.3|1090.6|1085.6|1090.3|1085.3|2
1636935160000|2021-11-15 00:12:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636935170000|2021-11-15 00:12:50|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1636935180000|2021-11-15 00:13:00|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|5
1636935230000|2021-11-15 00:13:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1636935250000|2021-11-15 00:14:10|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1636935270000|2021-11-15 00:14:30|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636935280000|2021-11-15 00:14:40|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636935290000|2021-11-15 00:14:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|3
1636935300000|2021-11-15 00:15:00|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1636935310000|2021-11-15 00:15:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636935350000|2021-11-15 00:15:50|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|3
1636935360000|2021-11-15 00:16:00|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1636935370000|2021-11-15 00:16:10|1090.2|1085.2|1089.7|1084.7|1090.2|1085.2|1089.7|1084.7|2
1636935430000|2021-11-15 00:17:10|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|2
1636935450000|2021-11-15 00:17:30|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1636935460000|2021-11-15 00:17:40|1089.8|1084.8|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|4
1636935470000|2021-11-15 00:17:50|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636935480000|2021-11-15 00:18:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636935530000|2021-11-15 00:18:50|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636935840000|2021-11-15 00:24:00|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1
1636935870000|2021-11-15 00:24:30|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1636935880000|2021-11-15 00:24:40|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636935900000|2021-11-15 00:25:00|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1636935910000|2021-11-15 00:25:10|1088.6|1083.6|1089.1|1084.1|1089.1|1084.1|1088.6|1083.6|3
1636935920000|2021-11-15 00:25:20|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1636936000000|2021-11-15 00:26:40|1089|1084|1089|1084|1089|1084|1089|1084|1
1636936020000|2021-11-15 00:27:00|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636936030000|2021-11-15 00:27:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636936040000|2021-11-15 00:27:20|1088.6|1083.6|1088.4|1083.4|1088.6|1083.6|1088.4|1083.4|2
1636936050000|2021-11-15 00:27:30|1088.2|1083.2|1088|1083|1088.2|1083.2|1088|1083|2
1636936070000|2021-11-15 00:27:50|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636936080000|2021-11-15 00:28:00|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|5
1636936090000|2021-11-15 00:28:10|1088|1083|1088.3|1083.3|1088.4|1083.4|1088|1083|5
1636936130000|2021-11-15 00:28:50|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636936140000|2021-11-15 00:29:00|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1088.3|1083.3|1
1636936180000|2021-11-15 00:29:40|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1
1636936190000|2021-11-15 00:29:50|1088.1|1083.1|1087.9|1082.9|1088.1|1083.1|1087.9|1082.9|5
1636936200000|2021-11-15 00:30:00|1088|1083|1087.9|1082.9|1088|1083|1087.9|1082.9|2
1636936210000|2021-11-15 00:30:10|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636936230000|2021-11-15 00:30:30|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636936240000|2021-11-15 00:30:40|1087.7|1082.7|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|2
1636936250000|2021-11-15 00:30:50|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636936350000|2021-11-15 00:32:30|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|2
1636936470000|2021-11-15 00:34:30|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|2
1636936490000|2021-11-15 00:34:50|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636936500000|2021-11-15 00:35:00|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|4
1636936510000|2021-11-15 00:35:10|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636936520000|2021-11-15 00:35:20|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.7|1082.7|5
1636936530000|2021-11-15 00:35:30|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|3
1636936560000|2021-11-15 00:36:00|1087.7|1082.7|1087.6|1082.6|1087.8|1082.8|1087.6|1082.6|4
1636936570000|2021-11-15 00:36:10|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636936590000|2021-11-15 00:36:30|1087.4|1082.4|1087.5|1082.5|1087.5|1082.5|1087.4|1082.4|2
1636936600000|2021-11-15 00:36:40|1087.4|1082.4|1087.4|1082.4|1087.5|1082.5|1087.3|1082.3|7
1636936610000|2021-11-15 00:36:50|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636936640000|2021-11-15 00:37:20|1087.4|1082.4|1087.5|1082.5|1087.5|1082.5|1087.4|1082.4|2
1636936650000|2021-11-15 00:37:30|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1
1636936780000|2021-11-15 00:39:40|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636936800000|2021-11-15 00:40:00|1087.6|1082.6|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|3
1636936810000|2021-11-15 00:40:10|1087.7|1082.7|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|4
1636936820000|2021-11-15 00:40:20|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636936840000|2021-11-15 00:40:40|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1087.8|1082.8|1
1636936860000|2021-11-15 00:41:00|1088.1|1083.1|1088.3|1083.3|1088.4|1083.4|1088.1|1083.1|4
1636936870000|2021-11-15 00:41:10|1088.4|1083.4|1089|1084|1089|1084|1088.4|1083.4|2
1636936890000|2021-11-15 00:41:30|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1636936910000|2021-11-15 00:41:50|1088.1|1083.1|1088|1083|1088.1|1083.1|1088|1083|2
1636936930000|2021-11-15 00:42:10|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636936940000|2021-11-15 00:42:20|1088|1083|1088|1083|1088.1|1083.1|1088|1083|13
1636936950000|2021-11-15 00:42:30|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088|1083|3
1636936960000|2021-11-15 00:42:40|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|4
1636936980000|2021-11-15 00:43:00|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|5
1636937000000|2021-11-15 00:43:20|1088.1|1083.1|1088|1083|1088.1|1083.1|1088|1083|2
1636937010000|2021-11-15 00:43:30|1088.1|1083.1|1088|1083|1088.1|1083.1|1088|1083|4
1636937020000|2021-11-15 00:43:40|1088.1|1083.1|1088|1083|1088.1|1083.1|1088|1083|4
1636937030000|2021-11-15 00:43:50|1088.1|1083.1|1088|1083|1088.1|1083.1|1088|1083|2
1636937040000|2021-11-15 00:44:00|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1088.1|1083.1|1
1636937060000|2021-11-15 00:44:20|1088|1083|1088.1|1083.1|1088.1|1083.1|1088|1083|2
1636937080000|2021-11-15 00:44:40|1088|1083|1088|1083|1088|1083|1088|1083|1
1636937090000|2021-11-15 00:44:50|1088.1|1083.1|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|3
1636937100000|2021-11-15 00:45:00|1088|1083|1088|1083|1088.1|1083.1|1088|1083|3
1636937110000|2021-11-15 00:45:10|1088.1|1083.1|1088|1083|1088.1|1083.1|1087.9|1082.9|6
1636937120000|2021-11-15 00:45:20|1087.9|1082.9|1087.9|1082.9|1088|1083|1087.9|1082.9|5
1636937140000|2021-11-15 00:45:40|1088|1083|1088|1083|1088|1083|1087.9|1082.9|3
1636937170000|2021-11-15 00:46:10|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|2
1636937210000|2021-11-15 00:46:50|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636937220000|2021-11-15 00:47:00|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636937240000|2021-11-15 00:47:20|1087.8|1082.8|1087.6|1082.6|1087.8|1082.8|1087.6|1082.6|2
1636937260000|2021-11-15 00:47:40|1087.5|1082.5|1087.8|1082.8|1087.8|1082.8|1087.5|1082.5|2
1636937270000|2021-11-15 00:47:50|1087.7|1082.7|1088.2|1083.2|1088.2|1083.2|1087.7|1082.7|3
1636937310000|2021-11-15 00:48:30|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|2
1636937320000|2021-11-15 00:48:40|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.3|1083.3|4
1636937350000|2021-11-15 00:49:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1636937420000|2021-11-15 00:50:20|1088.5|1083.5|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|5
1636937440000|2021-11-15 00:50:40|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|2
1636937450000|2021-11-15 00:50:50|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|3
1636937460000|2021-11-15 00:51:00|1088.5|1083.5|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|7
1636937470000|2021-11-15 00:51:10|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|2
1636937480000|2021-11-15 00:51:20|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636937520000|2021-11-15 00:52:00|1088.3|1083.3|1087.8|1082.8|1088.3|1083.3|1087.8|1082.8|2
1636937570000|2021-11-15 00:52:50|1087.7|1082.7|1087.8|1082.8|1087.8|1082.8|1087.7|1082.7|2
1636937580000|2021-11-15 00:53:00|1087.7|1082.7|1087.4|1082.4|1087.7|1082.7|1087.4|1082.4|4
1636937600000|2021-11-15 00:53:20|1087.2|1082.2|1086.9|1081.9|1087.4|1082.4|1086.9|1081.9|4
1636937620000|2021-11-15 00:53:40|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|2
1636937640000|2021-11-15 00:54:00|1086.8|1081.8|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|9
1636937650000|2021-11-15 00:54:10|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1
1636937660000|2021-11-15 00:54:20|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.3|1081.3|6
1636937690000|2021-11-15 00:54:50|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636937700000|2021-11-15 00:55:00|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636937710000|2021-11-15 00:55:10|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1087.3|1082.3|1
1636937720000|2021-11-15 00:55:20|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1
1636937730000|2021-11-15 00:55:30|1087.1|1082.1|1087.1|1082.1|1087.2|1082.2|1087.1|1082.1|3
1636937740000|2021-11-15 00:55:40|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.1|1082.1|5
1636937750000|2021-11-15 00:55:50|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087|1082|13
1636937760000|2021-11-15 00:56:00|1087.2|1082.2|1087.1|1082.1|1087.2|1082.2|1087.1|1082.1|14
1636937770000|2021-11-15 00:56:10|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1087.1|1082.1|5
1636937780000|2021-11-15 00:56:20|1086.8|1081.8|1087.2|1082.2|1087.2|1082.2|1086.8|1081.8|2
1636937790000|2021-11-15 00:56:30|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636937810000|2021-11-15 00:56:50|1087|1082|1086.9|1081.9|1087.1|1082.1|1086.9|1081.9|4
1636937840000|2021-11-15 00:57:20|1087|1082|1086.9|1081.9|1087|1082|1086.9|1081.9|2
1636937860000|2021-11-15 00:57:40|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|6
1636937870000|2021-11-15 00:57:50|1086.8|1081.8|1087|1082|1087|1082|1086.8|1081.8|3
1636937890000|2021-11-15 00:58:10|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636937900000|2021-11-15 00:58:20|1087|1082|1087.1|1082.1|1087.1|1082.1|1087|1082|6
1636937910000|2021-11-15 00:58:30|1087|1082|1086.9|1081.9|1087.1|1082.1|1086.9|1081.9|3
1636937950000|2021-11-15 00:59:10|1087|1082|1087|1082|1087|1082|1087|1082|1
1636937960000|2021-11-15 00:59:20|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|2
1636937970000|2021-11-15 00:59:30|1086.7|1081.7|1086.6|1081.6|1086.7|1081.7|1086.5|1081.5|4
1636937980000|2021-11-15 00:59:40|1086.5|1081.5|1086.6|1081.6|1086.6|1081.6|1086.5|1081.5|4
1636938000000|2021-11-15 01:00:00|1086.4|1081.4|1086.1|1081.1|1086.6|1081.6|1085.9|1080.9|16
1636938010000|2021-11-15 01:00:10|1086.2|1081.2|1085.7|1080.7|1086.2|1081.2|1085.7|1080.7|10
1636938020000|2021-11-15 01:00:20|1085.4|1080.4|1085.8|1080.8|1086.2|1081.2|1085.4|1080.4|8
1636938030000|2021-11-15 01:00:30|1085.9|1080.9|1085.5|1080.5|1085.9|1080.9|1085.4|1080.4|9
1636938040000|2021-11-15 01:00:40|1085.4|1080.4|1086|1081|1086.1|1081.1|1085.3|1080.3|13
1636938050000|2021-11-15 01:00:50|1086.1|1081.1|1086|1081|1086.2|1081.2|1086|1081|6
1636938060000|2021-11-15 01:01:00|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1085.4|1080.4|4
1636938070000|2021-11-15 01:01:10|1085.9|1080.9|1085.9|1080.9|1086|1081|1085.9|1080.9|5
1636938080000|2021-11-15 01:01:20|1086|1081|1086.3|1081.3|1086.4|1081.4|1086|1081|6
1636938090000|2021-11-15 01:01:30|1086.2|1081.2|1086.3|1081.3|1086.5|1081.5|1086.2|1081.2|12
1636938100000|2021-11-15 01:01:40|1086|1081|1086.1|1081.1|1086.1|1081.1|1086|1081|2
1636938120000|2021-11-15 01:02:00|1086|1081|1086|1081|1086|1081|1086|1081|1
1636938130000|2021-11-15 01:02:10|1085.9|1080.9|1086.2|1081.2|1086.2|1081.2|1085.9|1080.9|2
1636938140000|2021-11-15 01:02:20|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086.3|1081.3|5
1636938150000|2021-11-15 01:02:30|1086.4|1081.4|1086.3|1081.3|1086.4|1081.4|1086.3|1081.3|2
1636938160000|2021-11-15 01:02:40|1086.4|1081.4|1086.3|1081.3|1086.4|1081.4|1086.3|1081.3|2
1636938180000|2021-11-15 01:03:00|1086|1081|1086.3|1081.3|1086.4|1081.4|1086|1081|6
1636938190000|2021-11-15 01:03:10|1086.4|1081.4|1086.1|1081.1|1086.4|1081.4|1086.1|1081.1|3
1636938200000|2021-11-15 01:03:20|1086|1081|1085.8|1080.8|1086|1081|1085.8|1080.8|3
1636938210000|2021-11-15 01:03:30|1085.9|1080.9|1085.7|1080.7|1085.9|1080.9|1085.7|1080.7|3
1636938230000|2021-11-15 01:03:50|1085.8|1080.8|1085.6|1080.6|1085.8|1080.8|1085.6|1080.6|3
1636938240000|2021-11-15 01:04:00|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1
1636938250000|2021-11-15 01:04:10|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1085.2|1080.2|7
1636938260000|2021-11-15 01:04:20|1085.2|1080.2|1085.7|1080.7|1085.7|1080.7|1085.2|1080.2|3
1636938280000|2021-11-15 01:04:40|1085.5|1080.5|1085.4|1080.4|1085.5|1080.5|1085.4|1080.4|2
1636938290000|2021-11-15 01:04:50|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1
1636938300000|2021-11-15 01:05:00|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1085|1080|5
1636938310000|2021-11-15 01:05:10|1085|1080|1085|1080|1085.4|1080.4|1084.9|1079.9|10
1636938320000|2021-11-15 01:05:20|1085.1|1080.1|1085|1080|1085.1|1080.1|1085|1080|2
1636938330000|2021-11-15 01:05:30|1084.9|1079.9|1084.9|1079.9|1084.9|1079.9|1084.9|1079.9|1
1636938350000|2021-11-15 01:05:50|1085.1|1080.1|1085.4|1080.4|1085.4|1080.4|1085.1|1080.1|2
1636938360000|2021-11-15 01:06:00|1085.3|1080.3|1085.4|1080.4|1085.4|1080.4|1085.3|1080.3|2
1636938370000|2021-11-15 01:06:10|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1
1636938390000|2021-11-15 01:06:30|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1
1636938410000|2021-11-15 01:06:50|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1085.3|1080.3|1
1636938530000|2021-11-15 01:08:50|1085.2|1080.2|1085.2|1080.2|1085.2|1080.2|1085.2|1080.2|1
1636938550000|2021-11-15 01:09:10|1085.3|1080.3|1085.2|1080.2|1085.3|1080.3|1085.2|1080.2|4
1636938560000|2021-11-15 01:09:20|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1
1636938650000|2021-11-15 01:10:50|1084.3|1079.3|1083.5|1078.5|1084.3|1079.3|1083.3|1078.3|7
1636938660000|2021-11-15 01:11:00|1083.6|1078.6|1083.6|1078.6|1083.7|1078.7|1083.6|1078.6|3
1636938670000|2021-11-15 01:11:10|1083.4|1078.4|1083.3|1078.3|1083.5|1078.5|1083.3|1078.3|4
1636938690000|2021-11-15 01:11:30|1083.4|1078.4|1083.3|1078.3|1083.4|1078.4|1083.3|1078.3|4
1636938700000|2021-11-15 01:11:40|1083.2|1078.2|1082.5|1077.5|1083.2|1078.2|1082.5|1077.5|4
1636938710000|2021-11-15 01:11:50|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|7
1636938720000|2021-11-15 01:12:00|1082.7|1077.7|1082.6|1077.6|1082.7|1077.7|1082.6|1077.6|8
1636938730000|2021-11-15 01:12:10|1082.7|1077.7|1082.4|1077.4|1082.7|1077.7|1082.4|1077.4|8
1636938740000|2021-11-15 01:12:20|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.3|1077.3|10
1636938750000|2021-11-15 01:12:30|1082.3|1077.3|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|7
1636938760000|2021-11-15 01:12:40|1082.4|1077.4|1082.2|1077.2|1082.4|1077.4|1082.2|1077.2|5
1636938770000|2021-11-15 01:12:50|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|8
1636938780000|2021-11-15 01:13:00|1082.1|1077.1|1081.9|1076.9|1082.2|1077.2|1081.9|1076.9|9
1636938790000|2021-11-15 01:13:10|1082|1077|1082|1077|1082|1077|1081.9|1076.9|5
1636938800000|2021-11-15 01:13:20|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636938810000|2021-11-15 01:13:30|1082|1077|1082|1077|1082|1077|1082|1077|1
1636938830000|2021-11-15 01:13:50|1081.9|1076.9|1082.4|1077.4|1082.4|1077.4|1081.9|1076.9|3
1636938860000|2021-11-15 01:14:20|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636938880000|2021-11-15 01:14:40|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|2
1636938890000|2021-11-15 01:14:50|1082|1077|1082.2|1077.2|1082.2|1077.2|1082|1077|2
1636938900000|2021-11-15 01:15:00|1082.1|1077.1|1081.8|1076.8|1082.1|1077.1|1081.8|1076.8|6
1636938920000|2021-11-15 01:15:20|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.5|1076.5|6
1636938930000|2021-11-15 01:15:30|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|3
1636938940000|2021-11-15 01:15:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636938960000|2021-11-15 01:16:00|1082|1077|1082.2|1077.2|1082.2|1077.2|1082|1077|3
1636938970000|2021-11-15 01:16:10|1081.4|1076.4|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|2
1636939000000|2021-11-15 01:16:40|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|2
1636939010000|2021-11-15 01:16:50|1081.5|1076.5|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|3
1636939020000|2021-11-15 01:17:00|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|2
1636939030000|2021-11-15 01:17:10|1082|1077|1081.9|1076.9|1082|1077|1081.8|1076.8|6
1636939040000|2021-11-15 01:17:20|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|4
1636939050000|2021-11-15 01:17:30|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636939060000|2021-11-15 01:17:40|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|7
1636939070000|2021-11-15 01:17:50|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|8
1636939090000|2021-11-15 01:18:10|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|2
1636939100000|2021-11-15 01:18:20|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|2
1636939110000|2021-11-15 01:18:30|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|2
1636939120000|2021-11-15 01:18:40|1081.6|1076.6|1081.5|1076.5|1081.7|1076.7|1081.5|1076.5|7
1636939130000|2021-11-15 01:18:50|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636939140000|2021-11-15 01:19:00|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636939160000|2021-11-15 01:19:20|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.5|1075.5|3
1636939170000|2021-11-15 01:19:30|1080.7|1075.7|1080.4|1075.4|1080.7|1075.7|1080.4|1075.4|4
1636939190000|2021-11-15 01:19:50|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|4
1636939200000|2021-11-15 01:20:00|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|2
1636939210000|2021-11-15 01:20:10|1080.5|1075.5|1080.3|1075.3|1080.5|1075.5|1080.2|1075.2|4
1636939220000|2021-11-15 01:20:20|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636939230000|2021-11-15 01:20:30|1080.3|1075.3|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|2
1636939240000|2021-11-15 01:20:40|1080.3|1075.3|1080.5|1075.5|1080.5|1075.5|1080.2|1075.2|5
1636939260000|2021-11-15 01:21:00|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636939280000|2021-11-15 01:21:20|1080.6|1075.6|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|3
1636939290000|2021-11-15 01:21:30|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|7
1636939300000|2021-11-15 01:21:40|1080.8|1075.8|1081|1076|1081.2|1076.2|1080.8|1075.8|6
1636939310000|2021-11-15 01:21:50|1080.8|1075.8|1080.6|1075.6|1080.8|1075.8|1080.6|1075.6|2
1636939320000|2021-11-15 01:22:00|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1080.5|1075.5|9
1636939330000|2021-11-15 01:22:10|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|2
1636939340000|2021-11-15 01:22:20|1080.2|1075.2|1079.7|1074.7|1080.2|1075.2|1079.7|1074.7|17
1636939350000|2021-11-15 01:22:30|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|5
1636939360000|2021-11-15 01:22:40|1079.9|1074.9|1081|1076|1081|1076|1079.9|1074.9|6
1636939380000|2021-11-15 01:23:00|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636939390000|2021-11-15 01:23:10|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636939400000|2021-11-15 01:23:20|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636939410000|2021-11-15 01:23:30|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636939420000|2021-11-15 01:23:40|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|2
1636939450000|2021-11-15 01:24:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636939460000|2021-11-15 01:24:20|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636939470000|2021-11-15 01:24:30|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|2
1636939520000|2021-11-15 01:25:20|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636939550000|2021-11-15 01:25:50|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|8
1636939560000|2021-11-15 01:26:00|1082|1077|1082.2|1077.2|1082.2|1077.2|1082|1077|7
1636939570000|2021-11-15 01:26:10|1082.3|1077.3|1082.5|1077.5|1082.5|1077.5|1082.3|1077.3|2
1636939590000|2021-11-15 01:26:30|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636939600000|2021-11-15 01:26:40|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636939610000|2021-11-15 01:26:50|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636939640000|2021-11-15 01:27:20|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|2
1636939660000|2021-11-15 01:27:40|1082.3|1077.3|1081.9|1076.9|1082.3|1077.3|1081.9|1076.9|2
1636939670000|2021-11-15 01:27:50|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|2
1636939680000|2021-11-15 01:28:00|1081.8|1076.8|1082.3|1077.3|1082.3|1077.3|1081.8|1076.8|5
1636939710000|2021-11-15 01:28:30|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636939720000|2021-11-15 01:28:40|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|7
1636939730000|2021-11-15 01:28:50|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|5
1636939740000|2021-11-15 01:29:00|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.4|1077.4|7
1636939750000|2021-11-15 01:29:10|1082.7|1077.7|1083.2|1078.2|1083.2|1078.2|1082.7|1077.7|2
1636939770000|2021-11-15 01:29:30|1083.1|1078.1|1083|1078|1083.2|1078.2|1083|1078|5
1636939780000|2021-11-15 01:29:40|1082.5|1077.5|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|3
1636939790000|2021-11-15 01:29:50|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.6|1077.6|2
1636939800000|2021-11-15 01:30:00|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636939830000|2021-11-15 01:30:30|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|3
1636939840000|2021-11-15 01:30:40|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636939850000|2021-11-15 01:30:50|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636939860000|2021-11-15 01:31:00|1082.1|1077.1|1082.1|1077.1|1082.2|1077.2|1082|1077|9
1636939870000|2021-11-15 01:31:10|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|4
1636939890000|2021-11-15 01:31:30|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636939900000|2021-11-15 01:31:40|1081.4|1076.4|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|3
1636939920000|2021-11-15 01:32:00|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636939930000|2021-11-15 01:32:10|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636939940000|2021-11-15 01:32:20|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|3
1636939960000|2021-11-15 01:32:40|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|2
1636939990000|2021-11-15 01:33:10|1081|1076|1081|1076|1081.1|1076.1|1081|1076|5
1636940000000|2021-11-15 01:33:20|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|2
1636940010000|2021-11-15 01:33:30|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|4
1636940020000|2021-11-15 01:33:40|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|3
1636940040000|2021-11-15 01:34:00|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636940070000|2021-11-15 01:34:30|1081.2|1076.2|1081|1076|1081.2|1076.2|1081|1076|4
1636940090000|2021-11-15 01:34:50|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|2
1636940110000|2021-11-15 01:35:10|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|2
1636940120000|2021-11-15 01:35:20|1080.9|1075.9|1081|1076|1081|1076|1080.8|1075.8|6
1636940130000|2021-11-15 01:35:30|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|12
1636940150000|2021-11-15 01:35:50|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636940160000|2021-11-15 01:36:00|1081.3|1076.3|1081.6|1076.6|1081.6|1076.6|1081.3|1076.3|4
1636940180000|2021-11-15 01:36:20|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.6|1076.6|3
1636940190000|2021-11-15 01:36:30|1081.9|1076.9|1082.2|1077.2|1082.2|1077.2|1081.9|1076.9|5
1636940200000|2021-11-15 01:36:40|1082.3|1077.3|1082.5|1077.5|1082.5|1077.5|1082.2|1077.2|4
1636940210000|2021-11-15 01:36:50|1082.4|1077.4|1083|1078|1083|1078|1082.4|1077.4|4
1636940220000|2021-11-15 01:37:00|1083.3|1078.3|1083.1|1078.1|1083.3|1078.3|1083|1078|8
1636940230000|2021-11-15 01:37:10|1083|1078|1083|1078|1083|1078|1082.9|1077.9|3
1636940240000|2021-11-15 01:37:20|1082.9|1077.9|1083|1078|1083.2|1078.2|1082.9|1077.9|15
1636940250000|2021-11-15 01:37:30|1083.1|1078.1|1082.9|1077.9|1083.2|1078.2|1082.9|1077.9|7
1636940260000|2021-11-15 01:37:40|1083|1078|1083.4|1078.4|1083.4|1078.4|1082.9|1077.9|8
1636940270000|2021-11-15 01:37:50|1083.5|1078.5|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|4
1636940280000|2021-11-15 01:38:00|1083.5|1078.5|1083.5|1078.5|1083.7|1078.7|1083.5|1078.5|10
1636940290000|2021-11-15 01:38:10|1083.6|1078.6|1083.8|1078.8|1083.8|1078.8|1083.6|1078.6|3
1636940300000|2021-11-15 01:38:20|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1
1636940320000|2021-11-15 01:38:40|1084|1079|1084|1079|1084|1079|1084|1079|1
1636940330000|2021-11-15 01:38:50|1083.8|1078.8|1083.8|1078.8|1083.9|1078.9|1083.8|1078.8|3
1636940340000|2021-11-15 01:39:00|1083.6|1078.6|1084|1079|1084|1079|1083.6|1078.6|2
1636940350000|2021-11-15 01:39:10|1083.9|1078.9|1083.5|1078.5|1083.9|1078.9|1083.5|1078.5|5
1636940360000|2021-11-15 01:39:20|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1
1636940370000|2021-11-15 01:39:30|1083.5|1078.5|1083.1|1078.1|1083.5|1078.5|1083.1|1078.1|3
1636940380000|2021-11-15 01:39:40|1082.8|1077.8|1082.2|1077.2|1082.8|1077.8|1082.2|1077.2|8
1636940400000|2021-11-15 01:40:00|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|10
1636940410000|2021-11-15 01:40:10|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|5
1636940420000|2021-11-15 01:40:20|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|2
1636940430000|2021-11-15 01:40:30|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|2
1636940440000|2021-11-15 01:40:40|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|2
1636940460000|2021-11-15 01:41:00|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|3
1636940470000|2021-11-15 01:41:10|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|2
1636940480000|2021-11-15 01:41:20|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|2
1636940490000|2021-11-15 01:41:30|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|7
1636940500000|2021-11-15 01:41:40|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|4
1636940510000|2021-11-15 01:41:50|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|4
1636940520000|2021-11-15 01:42:00|1082.1|1077.1|1082.3|1077.3|1082.3|1077.3|1082.1|1077.1|2
1636940530000|2021-11-15 01:42:10|1082.5|1077.5|1083.1|1078.1|1083.1|1078.1|1082.5|1077.5|3
1636940550000|2021-11-15 01:42:30|1083|1078|1083|1078|1083.1|1078.1|1083|1078|15
1636940560000|2021-11-15 01:42:40|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636940590000|2021-11-15 01:43:10|1083|1078|1083|1078|1083|1078|1083|1078|1
1636940620000|2021-11-15 01:43:40|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636940630000|2021-11-15 01:43:50|1083|1078|1082.7|1077.7|1083|1078|1082.7|1077.7|4
1636940640000|2021-11-15 01:44:00|1082.4|1077.4|1082.1|1077.1|1082.4|1077.4|1082.1|1077.1|2
1636940650000|2021-11-15 01:44:10|1082|1077|1081.8|1076.8|1082|1077|1081.8|1076.8|3
1636940660000|2021-11-15 01:44:20|1081.7|1076.7|1082.5|1077.5|1082.5|1077.5|1081.7|1076.7|3
1636940670000|2021-11-15 01:44:30|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636940680000|2021-11-15 01:44:40|1082.3|1077.3|1082.2|1077.2|1082.4|1077.4|1082.2|1077.2|3
1636940700000|2021-11-15 01:45:00|1082.1|1077.1|1082.6|1077.6|1082.6|1077.6|1082.1|1077.1|6
1636940710000|2021-11-15 01:45:10|1082.5|1077.5|1082.7|1077.7|1082.7|1077.7|1082.5|1077.5|5
1636940720000|2021-11-15 01:45:20|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636940730000|2021-11-15 01:45:30|1082.3|1077.3|1082.1|1077.1|1082.3|1077.3|1082.1|1077.1|2
1636940740000|2021-11-15 01:45:40|1082|1077|1082|1077|1082|1077|1082|1077|1
1636940760000|2021-11-15 01:46:00|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636940770000|2021-11-15 01:46:10|1082.2|1077.2|1082.6|1077.6|1082.6|1077.6|1082.1|1077.1|3
1636940780000|2021-11-15 01:46:20|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636940790000|2021-11-15 01:46:30|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.6|1077.6|2
1636940800000|2021-11-15 01:46:40|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636940820000|2021-11-15 01:47:00|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636940900000|2021-11-15 01:48:20|1082.8|1077.8|1082.9|1077.9|1082.9|1077.9|1082.8|1077.8|2
1636940910000|2021-11-15 01:48:30|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636940920000|2021-11-15 01:48:40|1082.6|1077.6|1082.7|1077.7|1082.8|1077.8|1082.6|1077.6|4
1636940930000|2021-11-15 01:48:50|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|7
1636940940000|2021-11-15 01:49:00|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|2
1636940990000|2021-11-15 01:49:50|1082.9|1077.9|1083|1078|1083|1078|1082.9|1077.9|2
1636941000000|2021-11-15 01:50:00|1083.1|1078.1|1083.7|1078.7|1083.7|1078.7|1083|1078|7
1636941010000|2021-11-15 01:50:10|1083.6|1078.6|1083|1078|1083.6|1078.6|1082.9|1077.9|10
1636941020000|2021-11-15 01:50:20|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083|1078|3
1636941030000|2021-11-15 01:50:30|1083.3|1078.3|1083.2|1078.2|1083.3|1078.3|1083.2|1078.2|2
1636941050000|2021-11-15 01:50:50|1083.1|1078.1|1083|1078|1083.1|1078.1|1083|1078|2
1636941060000|2021-11-15 01:51:00|1082.9|1077.9|1083|1078|1083|1078|1082.9|1077.9|2
1636941070000|2021-11-15 01:51:10|1082.7|1077.7|1082.2|1077.2|1082.7|1077.7|1082.2|1077.2|6
1636941080000|2021-11-15 01:51:20|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636941100000|2021-11-15 01:51:40|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636941110000|2021-11-15 01:51:50|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636941130000|2021-11-15 01:52:10|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.6|1077.6|2
1636941150000|2021-11-15 01:52:30|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.6|1077.6|2
1636941160000|2021-11-15 01:52:40|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636941170000|2021-11-15 01:52:50|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|2
1636941180000|2021-11-15 01:53:00|1082.6|1077.6|1082.4|1077.4|1082.6|1077.6|1082.4|1077.4|9
1636941230000|2021-11-15 01:53:50|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636941240000|2021-11-15 01:54:00|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|3
1636941250000|2021-11-15 01:54:10|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636941280000|2021-11-15 01:54:40|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|2
1636941300000|2021-11-15 01:55:00|1082.9|1077.9|1083.2|1078.2|1083.2|1078.2|1082.9|1077.9|3
1636941320000|2021-11-15 01:55:20|1083.3|1078.3|1083.5|1078.5|1083.5|1078.5|1083.3|1078.3|2
1636941330000|2021-11-15 01:55:30|1083.7|1078.7|1084.1|1079.1|1084.1|1079.1|1083.7|1078.7|3
1636941350000|2021-11-15 01:55:50|1084.2|1079.2|1084.1|1079.1|1084.2|1079.2|1084.1|1079.1|2
1636941360000|2021-11-15 01:56:00|1083.7|1078.7|1083.4|1078.4|1083.8|1078.8|1083.4|1078.4|6
1636941390000|2021-11-15 01:56:30|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636941400000|2021-11-15 01:56:40|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1
1636941450000|2021-11-15 01:57:30|1083.3|1078.3|1083.4|1078.4|1083.4|1078.4|1083.2|1078.2|4
1636941460000|2021-11-15 01:57:40|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1
1636941480000|2021-11-15 01:58:00|1083.4|1078.4|1083.3|1078.3|1083.4|1078.4|1083.3|1078.3|2
1636941490000|2021-11-15 01:58:10|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1
1636941510000|2021-11-15 01:58:30|1083.5|1078.5|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|2
1636941520000|2021-11-15 01:58:40|1083.7|1078.7|1083.9|1078.9|1083.9|1078.9|1083.6|1078.6|14
1636941530000|2021-11-15 01:58:50|1084|1079|1084|1079|1084|1079|1084|1079|1
1636941540000|2021-11-15 01:59:00|1083.7|1078.7|1083.5|1078.5|1083.7|1078.7|1083.5|1078.5|2
1636941550000|2021-11-15 01:59:10|1083.6|1078.6|1083.5|1078.5|1083.6|1078.6|1083.2|1078.2|5
1636941590000|2021-11-15 01:59:50|1083.6|1078.6|1083.6|1078.6|1083.8|1078.8|1083.3|1078.3|9
1636941600000|2021-11-15 02:00:00|1083.5|1078.5|1083.8|1078.8|1083.8|1078.8|1083.5|1078.5|6
1636941610000|2021-11-15 02:00:10|1084.1|1079.1|1084.2|1079.2|1084.2|1079.2|1084.1|1079.1|2
1636941620000|2021-11-15 02:00:20|1084.6|1079.6|1084.6|1079.6|1084.6|1079.6|1084.6|1079.6|1
1636941630000|2021-11-15 02:00:30|1084.5|1079.5|1084.5|1079.5|1084.6|1079.6|1084.5|1079.5|3
1636941640000|2021-11-15 02:00:40|1084.6|1079.6|1084.5|1079.5|1084.6|1079.6|1084.4|1079.4|4
1636941660000|2021-11-15 02:01:00|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|2
1636941670000|2021-11-15 02:01:10|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.3|1079.3|10
1636941680000|2021-11-15 02:01:20|1084.4|1079.4|1084.1|1079.1|1084.4|1079.4|1084.1|1079.1|8
1636941690000|2021-11-15 02:01:30|1084|1079|1082.8|1077.8|1084.1|1079.1|1082.8|1077.8|8
1636941700000|2021-11-15 02:01:40|1082.9|1077.9|1082.8|1077.8|1082.9|1077.9|1082.7|1077.7|4
1636941710000|2021-11-15 02:01:50|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|5
1636941720000|2021-11-15 02:02:00|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|2
1636941730000|2021-11-15 02:02:10|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|2
1636941750000|2021-11-15 02:02:30|1082.3|1077.3|1082.1|1077.1|1082.3|1077.3|1082|1077|4
1636941760000|2021-11-15 02:02:40|1082|1077|1082|1077|1082|1077|1082|1077|1
1636941780000|2021-11-15 02:03:00|1081.9|1076.9|1081.7|1076.7|1081.9|1076.9|1081.7|1076.7|2
1636941820000|2021-11-15 02:03:40|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636941830000|2021-11-15 02:03:50|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636941840000|2021-11-15 02:04:00|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|5
1636941850000|2021-11-15 02:04:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636941860000|2021-11-15 02:04:20|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.7|1076.7|4
1636941870000|2021-11-15 02:04:30|1081.7|1076.7|1081.7|1076.7|1081.9|1076.9|1081.7|1076.7|3
1636941900000|2021-11-15 02:05:00|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636941910000|2021-11-15 02:05:10|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636941940000|2021-11-15 02:05:40|1082.3|1077.3|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|5
1636941950000|2021-11-15 02:05:50|1082.4|1077.4|1082.2|1077.2|1082.4|1077.4|1082|1077|9
1636941960000|2021-11-15 02:06:00|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636941990000|2021-11-15 02:06:30|1082|1077|1082.2|1077.2|1082.2|1077.2|1082|1077|5
1636942010000|2021-11-15 02:06:50|1082.1|1077.1|1081.7|1076.7|1082.2|1077.2|1081.6|1076.6|21
1636942020000|2021-11-15 02:07:00|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|6
1636942030000|2021-11-15 02:07:10|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|2
1636942050000|2021-11-15 02:07:30|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636942100000|2021-11-15 02:08:20|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636942110000|2021-11-15 02:08:30|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636942120000|2021-11-15 02:08:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636942130000|2021-11-15 02:08:50|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636942150000|2021-11-15 02:09:10|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|16
1636942160000|2021-11-15 02:09:20|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|4
1636942170000|2021-11-15 02:09:30|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|3
1636942180000|2021-11-15 02:09:40|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636942200000|2021-11-15 02:10:00|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636942210000|2021-11-15 02:10:10|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|6
1636942220000|2021-11-15 02:10:20|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636942240000|2021-11-15 02:10:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|5
1636942250000|2021-11-15 02:10:50|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636942280000|2021-11-15 02:11:20|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636942290000|2021-11-15 02:11:30|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636942300000|2021-11-15 02:11:40|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636942310000|2021-11-15 02:11:50|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636942320000|2021-11-15 02:12:00|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636942390000|2021-11-15 02:13:10|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636942400000|2021-11-15 02:13:20|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.4|1077.4|3
1636942410000|2021-11-15 02:13:30|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|4
1636942420000|2021-11-15 02:13:40|1082.5|1077.5|1082.5|1077.5|1082.6|1077.6|1082.4|1077.4|7
1636942430000|2021-11-15 02:13:50|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|2
1636942440000|2021-11-15 02:14:00|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636942470000|2021-11-15 02:14:30|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636942500000|2021-11-15 02:15:00|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636942580000|2021-11-15 02:16:20|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636942590000|2021-11-15 02:16:30|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636942620000|2021-11-15 02:17:00|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636942650000|2021-11-15 02:17:30|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636942740000|2021-11-15 02:19:00|1082.6|1077.6|1082.1|1077.1|1082.6|1077.6|1082.1|1077.1|4
1636942750000|2021-11-15 02:19:10|1082|1077|1082|1077|1082.1|1077.1|1082|1077|3
1636942810000|2021-11-15 02:20:10|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636942820000|2021-11-15 02:20:20|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|2
1636942850000|2021-11-15 02:20:50|1082|1077|1082|1077|1082|1077|1082|1077|1
1636942860000|2021-11-15 02:21:00|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|4
1636942870000|2021-11-15 02:21:10|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636942880000|2021-11-15 02:21:20|1082.1|1077.1|1082.4|1077.4|1082.4|1077.4|1082.1|1077.1|5
1636942890000|2021-11-15 02:21:30|1082.3|1077.3|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|5
1636942910000|2021-11-15 02:21:50|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|5
1636942930000|2021-11-15 02:22:10|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636942960000|2021-11-15 02:22:40|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|7
1636942970000|2021-11-15 02:22:50|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|2
1636942980000|2021-11-15 02:23:00|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636943040000|2021-11-15 02:24:00|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636943050000|2021-11-15 02:24:10|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|2
1636943060000|2021-11-15 02:24:20|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636943070000|2021-11-15 02:24:30|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|2
1636943100000|2021-11-15 02:25:00|1082.2|1077.2|1082|1077|1082.2|1077.2|1082|1077|2
1636943160000|2021-11-15 02:26:00|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636943340000|2021-11-15 02:29:00|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636943390000|2021-11-15 02:29:50|1082.7|1077.7|1082.6|1077.6|1082.7|1077.7|1082.6|1077.6|2
1636943400000|2021-11-15 02:30:00|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|4
1636943410000|2021-11-15 02:30:10|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1083.2|1078.2|1
1636943430000|2021-11-15 02:30:30|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1
1636943440000|2021-11-15 02:30:40|1083.3|1078.3|1083.4|1078.4|1083.4|1078.4|1083.3|1078.3|2
1636943450000|2021-11-15 02:30:50|1083.3|1078.3|1083.3|1078.3|1083.4|1078.4|1083.3|1078.3|3
1636943460000|2021-11-15 02:31:00|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1
1636943470000|2021-11-15 02:31:10|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1
1636943500000|2021-11-15 02:31:40|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.3|1078.3|3
1636943560000|2021-11-15 02:32:40|1083.3|1078.3|1083.1|1078.1|1083.3|1078.3|1083.1|1078.1|2
1636943570000|2021-11-15 02:32:50|1083|1078|1083|1078|1083|1078|1083|1078|1
1636943580000|2021-11-15 02:33:00|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636943590000|2021-11-15 02:33:10|1083|1078|1083|1078|1083|1078|1083|1078|1
1636943600000|2021-11-15 02:33:20|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1
1636943610000|2021-11-15 02:33:30|1083|1078|1083.1|1078.1|1083.1|1078.1|1083|1078|2
1636943620000|2021-11-15 02:33:40|1083|1078|1083|1078|1083|1078|1083|1078|1
1636943630000|2021-11-15 02:33:50|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636943680000|2021-11-15 02:34:40|1083|1078|1082.9|1077.9|1083|1078|1082.9|1077.9|6
1636943700000|2021-11-15 02:35:00|1082.8|1077.8|1082.4|1077.4|1082.8|1077.8|1082.3|1077.3|9
1636943710000|2021-11-15 02:35:10|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|2
1636943770000|2021-11-15 02:36:10|1082.5|1077.5|1082.7|1077.7|1082.7|1077.7|1082.4|1077.4|5
1636943780000|2021-11-15 02:36:20|1082.6|1077.6|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|3
1636943790000|2021-11-15 02:36:30|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636943800000|2021-11-15 02:36:40|1082.8|1077.8|1082.8|1077.8|1082.9|1077.9|1082.8|1077.8|7
1636943830000|2021-11-15 02:37:10|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636943880000|2021-11-15 02:38:00|1082.4|1077.4|1082.2|1077.2|1082.6|1077.6|1082.2|1077.2|4
1636943890000|2021-11-15 02:38:10|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|3
1636943930000|2021-11-15 02:38:50|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636943940000|2021-11-15 02:39:00|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636943950000|2021-11-15 02:39:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636944070000|2021-11-15 02:41:10|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636944080000|2021-11-15 02:41:20|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636944090000|2021-11-15 02:41:30|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|3
1636944100000|2021-11-15 02:41:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|3
1636944210000|2021-11-15 02:43:30|1082|1077|1082|1077|1082|1077|1082|1077|1
1636944240000|2021-11-15 02:44:00|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636944250000|2021-11-15 02:44:10|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|4
1636944260000|2021-11-15 02:44:20|1082|1077|1082|1077|1082|1077|1082|1077|1
1636944280000|2021-11-15 02:44:40|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636944290000|2021-11-15 02:44:50|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082|1077|9
1636944300000|2021-11-15 02:45:00|1082|1077|1081.8|1076.8|1082.1|1077.1|1081.6|1076.6|11
1636944310000|2021-11-15 02:45:10|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636944320000|2021-11-15 02:45:20|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|9
1636944330000|2021-11-15 02:45:30|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636944350000|2021-11-15 02:45:50|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636944360000|2021-11-15 02:46:00|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|4
1636944370000|2021-11-15 02:46:10|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636944380000|2021-11-15 02:46:20|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636944390000|2021-11-15 02:46:30|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|3
1636944400000|2021-11-15 02:46:40|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|5
1636944410000|2021-11-15 02:46:50|1082.9|1077.9|1082.8|1077.8|1082.9|1077.9|1082.7|1077.7|3
1636944420000|2021-11-15 02:47:00|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636944430000|2021-11-15 02:47:10|1082.8|1077.8|1082.9|1077.9|1082.9|1077.9|1082.8|1077.8|2
1636944440000|2021-11-15 02:47:20|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636944450000|2021-11-15 02:47:30|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|3
1636944470000|2021-11-15 02:47:50|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|7
1636944480000|2021-11-15 02:48:00|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|7
1636944490000|2021-11-15 02:48:10|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|3
1636944580000|2021-11-15 02:49:40|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636944610000|2021-11-15 02:50:10|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636944630000|2021-11-15 02:50:30|1082.9|1077.9|1082.8|1077.8|1082.9|1077.9|1082.8|1077.8|2
1636944650000|2021-11-15 02:50:50|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636944660000|2021-11-15 02:51:00|1082.8|1077.8|1082.9|1077.9|1082.9|1077.9|1082.8|1077.8|2
1636944670000|2021-11-15 02:51:10|1082.8|1077.8|1082.9|1077.9|1082.9|1077.9|1082.8|1077.8|2
1636944680000|2021-11-15 02:51:20|1082.8|1077.8|1082.9|1077.9|1082.9|1077.9|1082.7|1077.7|4
1636944690000|2021-11-15 02:51:30|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636944700000|2021-11-15 02:51:40|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|10
1636944710000|2021-11-15 02:51:50|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|4
1636944720000|2021-11-15 02:52:00|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636944730000|2021-11-15 02:52:10|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636944770000|2021-11-15 02:52:50|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636944800000|2021-11-15 02:53:20|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636944820000|2021-11-15 02:53:40|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636944900000|2021-11-15 02:55:00|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636944910000|2021-11-15 02:55:10|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636944940000|2021-11-15 02:55:40|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636944950000|2021-11-15 02:55:50|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636944960000|2021-11-15 02:56:00|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|3
1636944970000|2021-11-15 02:56:10|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636944990000|2021-11-15 02:56:30|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|3
1636945020000|2021-11-15 02:57:00|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|2
1636945050000|2021-11-15 02:57:30|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636945060000|2021-11-15 02:57:40|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636945080000|2021-11-15 02:58:00|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|2
1636945110000|2021-11-15 02:58:30|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|2
1636945140000|2021-11-15 02:59:00|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636945160000|2021-11-15 02:59:20|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636945170000|2021-11-15 02:59:30|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636945180000|2021-11-15 02:59:40|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636945200000|2021-11-15 03:00:00|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636945240000|2021-11-15 03:00:40|1081.7|1076.7|1081.5|1076.5|1081.7|1076.7|1081.5|1076.5|2
1636945250000|2021-11-15 03:00:50|1081.4|1076.4|1081.2|1076.2|1081.4|1076.4|1081.2|1076.2|2
1636945280000|2021-11-15 03:01:20|1081|1076|1081|1076|1081.1|1076.1|1081|1076|3
1636945300000|2021-11-15 03:01:40|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636945310000|2021-11-15 03:01:50|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636945320000|2021-11-15 03:02:00|1080.7|1075.7|1080.4|1075.4|1080.7|1075.7|1080.3|1075.3|5
1636945360000|2021-11-15 03:02:40|1080.3|1075.3|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|5
1636945370000|2021-11-15 03:02:50|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636945380000|2021-11-15 03:03:00|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|5
1636945440000|2021-11-15 03:04:00|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|2
1636945450000|2021-11-15 03:04:10|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636945460000|2021-11-15 03:04:20|1079.9|1074.9|1080.1|1075.1|1080.1|1075.1|1079.9|1074.9|2
1636945480000|2021-11-15 03:04:40|1080|1075|1080|1075|1080|1075|1080|1075|1
1636945540000|2021-11-15 03:05:40|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1
1636945560000|2021-11-15 03:06:00|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|2
1636945590000|2021-11-15 03:06:30|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|2
1636945620000|2021-11-15 03:07:00|1079.5|1074.5|1079.3|1074.3|1079.5|1074.5|1079.3|1074.3|2
1636945630000|2021-11-15 03:07:10|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636945660000|2021-11-15 03:07:40|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636945680000|2021-11-15 03:08:00|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636945690000|2021-11-15 03:08:10|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|5
1636945710000|2021-11-15 03:08:30|1079.3|1074.3|1079.2|1074.2|1079.4|1074.4|1079.2|1074.2|4
1636945740000|2021-11-15 03:09:00|1079.1|1074.1|1078.7|1073.7|1079.1|1074.1|1078.7|1073.7|4
1636945780000|2021-11-15 03:09:40|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636945800000|2021-11-15 03:10:00|1078.4|1073.4|1078|1073|1078.4|1073.4|1078|1073|5
1636945810000|2021-11-15 03:10:10|1078.1|1073.1|1078|1073|1078.1|1073.1|1078|1073|2
1636945820000|2021-11-15 03:10:20|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1
1636945840000|2021-11-15 03:10:40|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|8
1636945850000|2021-11-15 03:10:50|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|7
1636945860000|2021-11-15 03:11:00|1078.2|1073.2|1078.1|1073.1|1078.2|1073.2|1078.1|1073.1|4
1636945870000|2021-11-15 03:11:10|1078|1073|1077.9|1072.9|1078|1073|1077.9|1072.9|2
1636945890000|2021-11-15 03:11:30|1078|1073|1078|1073|1078|1073|1078|1073|1
1636945900000|2021-11-15 03:11:40|1077.8|1072.8|1078.1|1073.1|1078.1|1073.1|1077.8|1072.8|3
1636945920000|2021-11-15 03:12:00|1078|1073|1078.1|1073.1|1078.1|1073.1|1078|1073|6
1636945930000|2021-11-15 03:12:10|1078|1073|1078|1073|1078.1|1073.1|1078|1073|3
1636946020000|2021-11-15 03:13:40|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.8|1072.8|21
1636946050000|2021-11-15 03:14:10|1077.7|1072.7|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|3
1636946060000|2021-11-15 03:14:20|1077.8|1072.8|1077.7|1072.7|1077.9|1072.9|1077.6|1072.6|4
1636946070000|2021-11-15 03:14:30|1077.5|1072.5|1077.6|1072.6|1077.6|1072.6|1077.5|1072.5|2
1636946080000|2021-11-15 03:14:40|1076.9|1071.9|1076.5|1071.5|1076.9|1071.9|1076.4|1071.4|5
1636946090000|2021-11-15 03:14:50|1076.7|1071.7|1077|1072|1077|1072|1076.7|1071.7|2
1636946140000|2021-11-15 03:15:40|1076.6|1071.6|1077|1072|1077|1072|1076.6|1071.6|4
1636946150000|2021-11-15 03:15:50|1077.1|1072.1|1077.6|1072.6|1077.7|1072.7|1077.1|1072.1|5
1636946160000|2021-11-15 03:16:00|1077.5|1072.5|1077.3|1072.3|1077.5|1072.5|1077.3|1072.3|3
1636946170000|2021-11-15 03:16:10|1077.2|1072.2|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|3
1636946180000|2021-11-15 03:16:20|1077.2|1072.2|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|4
1636946190000|2021-11-15 03:16:30|1077.6|1072.6|1077.8|1072.8|1077.8|1072.8|1077.6|1072.6|3
1636946210000|2021-11-15 03:16:50|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636946220000|2021-11-15 03:17:00|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|12
1636946230000|2021-11-15 03:17:10|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|2
1636946270000|2021-11-15 03:17:50|1077.3|1072.3|1076.8|1071.8|1077.3|1072.3|1076.8|1071.8|3
1636946280000|2021-11-15 03:18:00|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1636946300000|2021-11-15 03:18:20|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636946340000|2021-11-15 03:19:00|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636946350000|2021-11-15 03:19:10|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|10
1636946370000|2021-11-15 03:19:30|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1636946400000|2021-11-15 03:20:00|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636946420000|2021-11-15 03:20:20|1077|1072|1076.9|1071.9|1077|1072|1076.8|1071.8|9
1636946440000|2021-11-15 03:20:40|1077|1072|1077|1072|1077|1072|1077|1072|1
1636946460000|2021-11-15 03:21:00|1076.8|1071.8|1076.4|1071.4|1076.9|1071.9|1076.4|1071.4|6
1636946480000|2021-11-15 03:21:20|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|3
1636946490000|2021-11-15 03:21:30|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|2
1636946540000|2021-11-15 03:22:20|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636946560000|2021-11-15 03:22:40|1076.1|1071.1|1075.8|1070.8|1076.1|1071.1|1075.7|1070.7|3
1636946570000|2021-11-15 03:22:50|1075.6|1070.6|1075.6|1070.6|1075.8|1070.8|1075.6|1070.6|5
1636946580000|2021-11-15 03:23:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636946590000|2021-11-15 03:23:10|1075.8|1070.8|1076.2|1071.2|1076.2|1071.2|1075.8|1070.8|2
1636946600000|2021-11-15 03:23:20|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636946660000|2021-11-15 03:24:20|1075.9|1070.9|1075.5|1070.5|1075.9|1070.9|1075.5|1070.5|3
1636946670000|2021-11-15 03:24:30|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|8
1636946690000|2021-11-15 03:24:50|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|7
1636946700000|2021-11-15 03:25:00|1075.5|1070.5|1075.7|1070.7|1075.7|1070.7|1075.5|1070.5|3
1636946730000|2021-11-15 03:25:30|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636946750000|2021-11-15 03:25:50|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636946770000|2021-11-15 03:26:10|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|2
1636946780000|2021-11-15 03:26:20|1075.8|1070.8|1075.6|1070.6|1075.8|1070.8|1075.6|1070.6|3
1636946790000|2021-11-15 03:26:30|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636946800000|2021-11-15 03:26:40|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|3
1636946810000|2021-11-15 03:26:50|1075.5|1070.5|1075.8|1070.8|1075.8|1070.8|1075.5|1070.5|8
1636946820000|2021-11-15 03:27:00|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|3
1636946830000|2021-11-15 03:27:10|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076|1071|4
1636946840000|2021-11-15 03:27:20|1076.1|1071.1|1076.7|1071.7|1076.7|1071.7|1076.1|1071.1|2
1636946870000|2021-11-15 03:27:50|1076.5|1071.5|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|2
1636946880000|2021-11-15 03:28:00|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636946890000|2021-11-15 03:28:10|1076.6|1071.6|1076.8|1071.8|1076.8|1071.8|1076.3|1071.3|5
1636946920000|2021-11-15 03:28:40|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636946940000|2021-11-15 03:29:00|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636946950000|2021-11-15 03:29:10|1077.5|1072.5|1077.9|1072.9|1078|1073|1077.5|1072.5|6
1636946960000|2021-11-15 03:29:20|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.5|1072.5|4
1636946970000|2021-11-15 03:29:30|1077.6|1072.6|1078|1073|1078|1073|1077.6|1072.6|3
1636946980000|2021-11-15 03:29:40|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636946990000|2021-11-15 03:29:50|1077.7|1072.7|1077.5|1072.5|1077.7|1072.7|1077.5|1072.5|3
1636947000000|2021-11-15 03:30:00|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636947040000|2021-11-15 03:30:40|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|2
1636947050000|2021-11-15 03:30:50|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636947070000|2021-11-15 03:31:10|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|2
1636947090000|2021-11-15 03:31:30|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|2
1636947100000|2021-11-15 03:31:40|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636947120000|2021-11-15 03:32:00|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|2
1636947130000|2021-11-15 03:32:10|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|2
1636947140000|2021-11-15 03:32:20|1077.8|1072.8|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|5
1636947160000|2021-11-15 03:32:40|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636947170000|2021-11-15 03:32:50|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636947190000|2021-11-15 03:33:10|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636947250000|2021-11-15 03:34:10|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636947300000|2021-11-15 03:35:00|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|5
1636947350000|2021-11-15 03:35:50|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636947360000|2021-11-15 03:36:00|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636947420000|2021-11-15 03:37:00|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1636947430000|2021-11-15 03:37:10|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|3
1636947440000|2021-11-15 03:37:20|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077|1072|3
1636947450000|2021-11-15 03:37:30|1077|1072|1077|1072|1077|1072|1077|1072|1
1636947480000|2021-11-15 03:38:00|1077.1|1072.1|1077.3|1072.3|1077.3|1072.3|1077.1|1072.1|3
1636947490000|2021-11-15 03:38:10|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636947530000|2021-11-15 03:38:50|1077.1|1072.1|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|2
1636947570000|2021-11-15 03:39:30|1077|1072|1077|1072|1077|1072|1077|1072|1
1636947580000|2021-11-15 03:39:40|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077|1072|5
1636947600000|2021-11-15 03:40:00|1077|1072|1077|1072|1077|1072|1077|1072|1
1636947630000|2021-11-15 03:40:30|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1636947650000|2021-11-15 03:40:50|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636947660000|2021-11-15 03:41:00|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|2
1636947670000|2021-11-15 03:41:10|1076.3|1071.3|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|7
1636947700000|2021-11-15 03:41:40|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|3
1636947720000|2021-11-15 03:42:00|1076.4|1071.4|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|8
1636947730000|2021-11-15 03:42:10|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636947740000|2021-11-15 03:42:20|1076|1071|1076|1071|1076|1071|1076|1071|1
1636947760000|2021-11-15 03:42:40|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636947780000|2021-11-15 03:43:00|1075.8|1070.8|1075.5|1070.5|1075.8|1070.8|1075.4|1070.4|3
1636947840000|2021-11-15 03:44:00|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|3
1636947850000|2021-11-15 03:44:10|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636947920000|2021-11-15 03:45:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636947950000|2021-11-15 03:45:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636947960000|2021-11-15 03:46:00|1075|1070|1074.8|1069.8|1075.1|1070.1|1074.8|1069.8|3
1636947970000|2021-11-15 03:46:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636947980000|2021-11-15 03:46:20|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636948020000|2021-11-15 03:47:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636948030000|2021-11-15 03:47:10|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636948050000|2021-11-15 03:47:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|7
1636948060000|2021-11-15 03:47:40|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|4
1636948070000|2021-11-15 03:47:50|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1636948080000|2021-11-15 03:48:00|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|3
1636948100000|2021-11-15 03:48:20|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636948110000|2021-11-15 03:48:30|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636948130000|2021-11-15 03:48:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636948140000|2021-11-15 03:49:00|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636948170000|2021-11-15 03:49:30|1075.2|1070.2|1075.5|1070.5|1075.5|1070.5|1075.2|1070.2|2
1636948210000|2021-11-15 03:50:10|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636948230000|2021-11-15 03:50:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|3
1636948250000|2021-11-15 03:50:50|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1636948260000|2021-11-15 03:51:00|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|3
1636948270000|2021-11-15 03:51:10|1075.4|1070.4|1075.3|1070.3|1075.6|1070.6|1075.3|1070.3|5
1636948280000|2021-11-15 03:51:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636948300000|2021-11-15 03:51:40|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636948310000|2021-11-15 03:51:50|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.4|1070.4|5
1636948320000|2021-11-15 03:52:00|1075.4|1070.4|1075.5|1070.5|1075.6|1070.6|1075.4|1070.4|4
1636948330000|2021-11-15 03:52:10|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.5|1070.5|4
1636948340000|2021-11-15 03:52:20|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636948360000|2021-11-15 03:52:40|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.8|1070.8|2
1636948390000|2021-11-15 03:53:10|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1636948400000|2021-11-15 03:53:20|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1636948460000|2021-11-15 03:54:20|1075.8|1070.8|1076|1071|1076|1071|1075.8|1070.8|2
1636948530000|2021-11-15 03:55:30|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|2
1636948540000|2021-11-15 03:55:40|1076.2|1071.2|1076.1|1071.1|1076.2|1071.2|1076|1071|6
1636948580000|2021-11-15 03:56:20|1076|1071|1076|1071|1076|1071|1076|1071|1
1636948600000|2021-11-15 03:56:40|1075.8|1070.8|1075.2|1070.2|1075.8|1070.8|1075.2|1070.2|2
1636948630000|2021-11-15 03:57:10|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1636948640000|2021-11-15 03:57:20|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636948680000|2021-11-15 03:58:00|1075.1|1070.1|1075.1|1070.1|1075.3|1070.3|1075|1070|5
1636948690000|2021-11-15 03:58:10|1075.6|1070.6|1075.4|1070.4|1075.6|1070.6|1075.4|1070.4|2
1636948720000|2021-11-15 03:58:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636948730000|2021-11-15 03:58:50|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636948750000|2021-11-15 03:59:10|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636948760000|2021-11-15 03:59:20|1075|1070|1075|1070|1075|1070|1075|1070|1
1636948770000|2021-11-15 03:59:30|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.9|1069.9|5
1636948780000|2021-11-15 03:59:40|1075|1070|1075|1070|1075|1070|1075|1070|1
1636948790000|2021-11-15 03:59:50|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|3
1636948800000|2021-11-15 04:00:00|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1636948830000|2021-11-15 04:00:30|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1636948870000|2021-11-15 04:01:10|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636948900000|2021-11-15 04:01:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636948960000|2021-11-15 04:02:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636948980000|2021-11-15 04:03:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636948990000|2021-11-15 04:03:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636949010000|2021-11-15 04:03:30|1075.7|1070.7|1075.3|1070.3|1075.7|1070.7|1075.3|1070.3|4
1636949030000|2021-11-15 04:03:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636949040000|2021-11-15 04:04:00|1075.1|1070.1|1074.9|1069.9|1075.2|1070.2|1074.9|1069.9|6
1636949080000|2021-11-15 04:04:40|1075|1070|1074.8|1069.8|1075|1070|1074.8|1069.8|3
1636949110000|2021-11-15 04:05:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636949130000|2021-11-15 04:05:30|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636949150000|2021-11-15 04:05:50|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|3
1636949170000|2021-11-15 04:06:10|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|2
1636949190000|2021-11-15 04:06:30|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636949200000|2021-11-15 04:06:40|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636949210000|2021-11-15 04:06:50|1075|1070|1075.1|1070.1|1075.2|1070.2|1075|1070|4
1636949230000|2021-11-15 04:07:10|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636949240000|2021-11-15 04:07:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636949250000|2021-11-15 04:07:30|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|3
1636949330000|2021-11-15 04:08:50|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636949410000|2021-11-15 04:10:10|1075|1070|1075|1070|1075|1070|1075|1070|1
1636949470000|2021-11-15 04:11:10|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636949580000|2021-11-15 04:13:00|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636949610000|2021-11-15 04:13:30|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636949720000|2021-11-15 04:15:20|1075|1070|1075|1070|1075|1070|1075|1070|1
1636949750000|2021-11-15 04:15:50|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636949830000|2021-11-15 04:17:10|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636949870000|2021-11-15 04:17:50|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636949880000|2021-11-15 04:18:00|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1636949970000|2021-11-15 04:19:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636950000000|2021-11-15 04:20:00|1074.8|1069.8|1075|1070|1075|1070|1074.8|1069.8|2
1636950050000|2021-11-15 04:20:50|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636950150000|2021-11-15 04:22:30|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1636950160000|2021-11-15 04:22:40|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636950180000|2021-11-15 04:23:00|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636950380000|2021-11-15 04:26:20|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636950390000|2021-11-15 04:26:30|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636950410000|2021-11-15 04:26:50|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1636950420000|2021-11-15 04:27:00|1074.9|1069.9|1074.7|1069.7|1074.9|1069.9|1074.7|1069.7|3
1636950440000|2021-11-15 04:27:20|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636950450000|2021-11-15 04:27:30|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636950470000|2021-11-15 04:27:50|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636950530000|2021-11-15 04:28:50|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1636950540000|2021-11-15 04:29:00|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1636950570000|2021-11-15 04:29:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636950580000|2021-11-15 04:29:40|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636950600000|2021-11-15 04:30:00|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636950660000|2021-11-15 04:31:00|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636950670000|2021-11-15 04:31:10|1074.9|1069.9|1075|1070|1075|1070|1074.8|1069.8|4
1636950680000|2021-11-15 04:31:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636950690000|2021-11-15 04:31:30|1075|1070|1075|1070|1075.1|1070.1|1075|1070|19
1636950700000|2021-11-15 04:31:40|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|3
1636950720000|2021-11-15 04:32:00|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636950730000|2021-11-15 04:32:10|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|4
1636950760000|2021-11-15 04:32:40|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636950790000|2021-11-15 04:33:10|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|3
1636950830000|2021-11-15 04:33:50|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636950850000|2021-11-15 04:34:10|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636950860000|2021-11-15 04:34:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|4
1636951050000|2021-11-15 04:37:30|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636951090000|2021-11-15 04:38:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|3
1636951100000|2021-11-15 04:38:20|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|6
1636951110000|2021-11-15 04:38:30|1075.2|1070.2|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|5
1636951120000|2021-11-15 04:38:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636951130000|2021-11-15 04:38:50|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|12
1636951140000|2021-11-15 04:39:00|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|6
1636951150000|2021-11-15 04:39:10|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|6
1636951160000|2021-11-15 04:39:20|1075.2|1070.2|1075.4|1070.4|1075.4|1070.4|1075.2|1070.2|7
1636951180000|2021-11-15 04:39:40|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|8
1636951190000|2021-11-15 04:39:50|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|2
1636951200000|2021-11-15 04:40:00|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|2
1636951210000|2021-11-15 04:40:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636951220000|2021-11-15 04:40:20|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|6
1636951250000|2021-11-15 04:40:50|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636951270000|2021-11-15 04:41:10|1075.3|1070.3|1075.5|1070.5|1075.5|1070.5|1075.3|1070.3|2
1636951280000|2021-11-15 04:41:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636951290000|2021-11-15 04:41:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636951310000|2021-11-15 04:41:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636951330000|2021-11-15 04:42:10|1075.5|1070.5|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|2
1636951340000|2021-11-15 04:42:20|1075.7|1070.7|1076|1071|1076|1071|1075.7|1070.7|3
1636951350000|2021-11-15 04:42:30|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076|1071|5
1636951360000|2021-11-15 04:42:40|1076|1071|1076|1071|1076|1071|1076|1071|1
1636951420000|2021-11-15 04:43:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636951430000|2021-11-15 04:43:50|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636951440000|2021-11-15 04:44:00|1076|1071|1076|1071|1076|1071|1076|1071|1
1636951450000|2021-11-15 04:44:10|1076.3|1071.3|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|2
1636951560000|2021-11-15 04:46:00|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076|1071|3
1636951600000|2021-11-15 04:46:40|1076|1071|1075.7|1070.7|1076|1071|1075.7|1070.7|3
1636951610000|2021-11-15 04:46:50|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636951620000|2021-11-15 04:47:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636951660000|2021-11-15 04:47:40|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636951680000|2021-11-15 04:48:00|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636951690000|2021-11-15 04:48:10|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636951700000|2021-11-15 04:48:20|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636951710000|2021-11-15 04:48:30|1075.5|1070.5|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|2
1636951720000|2021-11-15 04:48:40|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636951730000|2021-11-15 04:48:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|7
1636951760000|2021-11-15 04:49:20|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636951800000|2021-11-15 04:50:00|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|2
1636951850000|2021-11-15 04:50:50|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|4
1636951860000|2021-11-15 04:51:00|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|4
1636951870000|2021-11-15 04:51:10|1075.6|1070.6|1075.5|1070.5|1075.7|1070.7|1075.5|1070.5|4
1636951910000|2021-11-15 04:51:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636951990000|2021-11-15 04:53:10|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636952010000|2021-11-15 04:53:30|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636952110000|2021-11-15 04:55:10|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636952120000|2021-11-15 04:55:20|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636952150000|2021-11-15 04:55:50|1076|1071|1076|1071|1076|1071|1076|1071|1
1636952190000|2021-11-15 04:56:30|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636952240000|2021-11-15 04:57:20|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636952310000|2021-11-15 04:58:30|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.8|1070.8|2
1636952320000|2021-11-15 04:58:40|1076|1071|1075.8|1070.8|1076|1071|1075.8|1070.8|2
1636952390000|2021-11-15 04:59:50|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636952410000|2021-11-15 05:00:10|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|4
1636952520000|2021-11-15 05:02:00|1076|1071|1076|1071|1076|1071|1076|1071|1
1636952590000|2021-11-15 05:03:10|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636952780000|2021-11-15 05:06:20|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636952790000|2021-11-15 05:06:30|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1636952860000|2021-11-15 05:07:40|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636952890000|2021-11-15 05:08:10|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|2
1636952900000|2021-11-15 05:08:20|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|2
1636952940000|2021-11-15 05:09:00|1076.2|1071.2|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|2
1636952950000|2021-11-15 05:09:10|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|3
1636952960000|2021-11-15 05:09:20|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|2
1636952980000|2021-11-15 05:09:40|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|3
1636953000000|2021-11-15 05:10:00|1076|1071|1076|1071|1076|1071|1075.9|1070.9|3
1636953010000|2021-11-15 05:10:10|1076.1|1071.1|1076|1071|1076.1|1071.1|1076|1071|2
1636953030000|2021-11-15 05:10:30|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|3
1636953060000|2021-11-15 05:11:00|1075.8|1070.8|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|2
1636953100000|2021-11-15 05:11:40|1075.8|1070.8|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|2
1636953130000|2021-11-15 05:12:10|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.5|1070.5|4
1636953230000|2021-11-15 05:13:50|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1636953270000|2021-11-15 05:14:30|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636953280000|2021-11-15 05:14:40|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1636953310000|2021-11-15 05:15:10|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1636953320000|2021-11-15 05:15:20|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1636953360000|2021-11-15 05:16:00|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|4
1636953410000|2021-11-15 05:16:50|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|4
1636953420000|2021-11-15 05:17:00|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636953430000|2021-11-15 05:17:10|1075.4|1070.4|1075.1|1070.1|1075.4|1070.4|1075.1|1070.1|5
1636953470000|2021-11-15 05:17:50|1075.2|1070.2|1075.5|1070.5|1075.5|1070.5|1075.2|1070.2|3
1636953480000|2021-11-15 05:18:00|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|5
1636953520000|2021-11-15 05:18:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1636953530000|2021-11-15 05:18:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636953540000|2021-11-15 05:19:00|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636953550000|2021-11-15 05:19:10|1075|1070|1075.4|1070.4|1075.4|1070.4|1075|1070|4
1636953560000|2021-11-15 05:19:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|6
1636953570000|2021-11-15 05:19:30|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|6
1636953590000|2021-11-15 05:19:50|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|4
1636953620000|2021-11-15 05:20:20|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636953640000|2021-11-15 05:20:40|1075.3|1070.3|1075.5|1070.5|1075.5|1070.5|1075.3|1070.3|3
1636953660000|2021-11-15 05:21:00|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636953670000|2021-11-15 05:21:10|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636953680000|2021-11-15 05:21:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636953690000|2021-11-15 05:21:30|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636953740000|2021-11-15 05:22:20|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1075.1|1070.1|3
1636953780000|2021-11-15 05:23:00|1075|1070|1075|1070|1075|1070|1075|1070|1
1636953800000|2021-11-15 05:23:20|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636953840000|2021-11-15 05:24:00|1074.7|1069.7|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|4
1636953850000|2021-11-15 05:24:10|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|3
1636953870000|2021-11-15 05:24:30|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636953900000|2021-11-15 05:25:00|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636953910000|2021-11-15 05:25:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636953940000|2021-11-15 05:25:40|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1636953950000|2021-11-15 05:25:50|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.5|1069.5|3
1636953960000|2021-11-15 05:26:00|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|3
1636953970000|2021-11-15 05:26:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636953980000|2021-11-15 05:26:20|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636953990000|2021-11-15 05:26:30|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636954010000|2021-11-15 05:26:50|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1636954060000|2021-11-15 05:27:40|1074.5|1069.5|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|2
1636954090000|2021-11-15 05:28:10|1074.8|1069.8|1074.9|1069.9|1075|1070|1074.8|1069.8|4
1636954100000|2021-11-15 05:28:20|1075.1|1070.1|1074.8|1069.8|1075.1|1070.1|1074.8|1069.8|2
1636954110000|2021-11-15 05:28:30|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1636954160000|2021-11-15 05:29:20|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|5
1636954180000|2021-11-15 05:29:40|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1636954190000|2021-11-15 05:29:50|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1636954200000|2021-11-15 05:30:00|1074.7|1069.7|1074.8|1069.8|1075|1070|1074.7|1069.7|9
1636954210000|2021-11-15 05:30:10|1074.9|1069.9|1075|1070|1075|1070|1074.8|1069.8|6
1636954220000|2021-11-15 05:30:20|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.9|1069.9|3
1636954230000|2021-11-15 05:30:30|1075|1070|1075|1070|1075|1070|1074.8|1069.8|13
1636954240000|2021-11-15 05:30:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636954250000|2021-11-15 05:30:50|1074.9|1069.9|1075.1|1070.1|1075.2|1070.2|1074.9|1069.9|5
1636954260000|2021-11-15 05:31:00|1075.2|1070.2|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|5
1636954280000|2021-11-15 05:31:20|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|4
1636954290000|2021-11-15 05:31:30|1075.2|1070.2|1075.4|1070.4|1075.4|1070.4|1075.2|1070.2|3
1636954300000|2021-11-15 05:31:40|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636954310000|2021-11-15 05:31:50|1075.7|1070.7|1075.9|1070.9|1075.9|1070.9|1075.7|1070.7|3
1636954320000|2021-11-15 05:32:00|1076|1071|1076|1071|1076|1071|1075.9|1070.9|3
1636954330000|2021-11-15 05:32:10|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|4
1636954340000|2021-11-15 05:32:20|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636954380000|2021-11-15 05:33:00|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|3
1636954390000|2021-11-15 05:33:10|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1636954400000|2021-11-15 05:33:20|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1636954420000|2021-11-15 05:33:40|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1636954460000|2021-11-15 05:34:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636954490000|2021-11-15 05:34:50|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075|1070|4
1636954530000|2021-11-15 05:35:30|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1636954560000|2021-11-15 05:36:00|1075|1070|1075.2|1070.2|1075.2|1070.2|1075|1070|3
1636954580000|2021-11-15 05:36:20|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1636954590000|2021-11-15 05:36:30|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|3
1636954600000|2021-11-15 05:36:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636954630000|2021-11-15 05:37:10|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075|1070|3
1636954640000|2021-11-15 05:37:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1636954650000|2021-11-15 05:37:30|1075.3|1070.3|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|3
1636954660000|2021-11-15 05:37:40|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|3
1636954670000|2021-11-15 05:37:50|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1636954680000|2021-11-15 05:38:00|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1636954690000|2021-11-15 05:38:10|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1636954710000|2021-11-15 05:38:30|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1636954720000|2021-11-15 05:38:40|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1636954740000|2021-11-15 05:39:00|1075.3|1070.3|1075.5|1070.5|1075.5|1070.5|1075.3|1070.3|2
1636954770000|2021-11-15 05:39:30|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1636954810000|2021-11-15 05:40:10|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|5
1636954820000|2021-11-15 05:40:20|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636954830000|2021-11-15 05:40:30|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636954840000|2021-11-15 05:40:40|1076|1071|1076|1071|1076|1071|1075.9|1070.9|3
1636954900000|2021-11-15 05:41:40|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.8|1070.8|2
1636954910000|2021-11-15 05:41:50|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.6|1070.6|3
1636954980000|2021-11-15 05:43:00|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636954990000|2021-11-15 05:43:10|1075.8|1070.8|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|4
1636955000000|2021-11-15 05:43:20|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636955010000|2021-11-15 05:43:30|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1636955020000|2021-11-15 05:43:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636955030000|2021-11-15 05:43:50|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636955060000|2021-11-15 05:44:20|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636955070000|2021-11-15 05:44:30|1076.3|1071.3|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|4
1636955080000|2021-11-15 05:44:40|1076.1|1071.1|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|3
1636955100000|2021-11-15 05:45:00|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636955110000|2021-11-15 05:45:10|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636955120000|2021-11-15 05:45:20|1076.1|1071.1|1075.8|1070.8|1076.1|1071.1|1075.8|1070.8|3
1636955130000|2021-11-15 05:45:30|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1636955160000|2021-11-15 05:46:00|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1636955250000|2021-11-15 05:47:30|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636955280000|2021-11-15 05:48:00|1075.8|1070.8|1075.8|1070.8|1075.9|1070.9|1075.8|1070.8|3
1636955300000|2021-11-15 05:48:20|1075.9|1070.9|1075.9|1070.9|1076|1071|1075.8|1070.8|5
1636955310000|2021-11-15 05:48:30|1076|1071|1076|1071|1076.1|1071.1|1076|1071|3
1636955320000|2021-11-15 05:48:40|1076.1|1071.1|1076|1071|1076.1|1071.1|1076|1071|2
1636955330000|2021-11-15 05:48:50|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636955360000|2021-11-15 05:49:20|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636955430000|2021-11-15 05:50:30|1076|1071|1076|1071|1076|1071|1076|1071|1
1636955440000|2021-11-15 05:50:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636955450000|2021-11-15 05:50:50|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1636955460000|2021-11-15 05:51:00|1076|1071|1076|1071|1076|1071|1076|1071|1
1636955470000|2021-11-15 05:51:10|1075.9|1070.9|1075.9|1070.9|1076|1071|1075.9|1070.9|5
1636955480000|2021-11-15 05:51:20|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1636955510000|2021-11-15 05:51:50|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1636955520000|2021-11-15 05:52:00|1076.1|1071.1|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|2
1636955550000|2021-11-15 05:52:30|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636955620000|2021-11-15 05:53:40|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636955630000|2021-11-15 05:53:50|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636955640000|2021-11-15 05:54:00|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|2
1636955650000|2021-11-15 05:54:10|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|5
1636955680000|2021-11-15 05:54:40|1076.5|1071.5|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|2
1636955700000|2021-11-15 05:55:00|1076.5|1071.5|1076.3|1071.3|1076.6|1071.6|1076.3|1071.3|4
1636955710000|2021-11-15 05:55:10|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|4
1636955720000|2021-11-15 05:55:20|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636955730000|2021-11-15 05:55:30|1076.4|1071.4|1076.6|1071.6|1076.6|1071.6|1076.4|1071.4|5
1636955740000|2021-11-15 05:55:40|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|6
1636955760000|2021-11-15 05:56:00|1076.5|1071.5|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|2
1636955770000|2021-11-15 05:56:10|1076.7|1071.7|1077|1072|1077|1072|1076.7|1071.7|3
1636955910000|2021-11-15 05:58:30|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|2
1636955930000|2021-11-15 05:58:50|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|4
1636955940000|2021-11-15 05:59:00|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|5
1636955960000|2021-11-15 05:59:20|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.6|1071.6|4
1636955970000|2021-11-15 05:59:30|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|2
1636955980000|2021-11-15 05:59:40|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|3
1636955990000|2021-11-15 05:59:50|1076.6|1071.6|1076.7|1071.7|1076.8|1071.8|1076.6|1071.6|5
1636956010000|2021-11-15 06:00:10|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|2
1636956020000|2021-11-15 06:00:20|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636956060000|2021-11-15 06:01:00|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636956070000|2021-11-15 06:01:10|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1636956080000|2021-11-15 06:01:20|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636956100000|2021-11-15 06:01:40|1076.7|1071.7|1076|1071|1076.7|1071.7|1076|1071|6
1636956110000|2021-11-15 06:01:50|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|2
1636956160000|2021-11-15 06:02:40|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636956180000|2021-11-15 06:03:00|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636956200000|2021-11-15 06:03:20|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|2
1636956220000|2021-11-15 06:03:40|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636956230000|2021-11-15 06:03:50|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636956280000|2021-11-15 06:04:40|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636956300000|2021-11-15 06:05:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636956330000|2021-11-15 06:05:30|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636956340000|2021-11-15 06:05:40|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|5
1636956350000|2021-11-15 06:05:50|1076.3|1071.3|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|6
1636956460000|2021-11-15 06:07:40|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636956530000|2021-11-15 06:08:50|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636956550000|2021-11-15 06:09:10|1076.2|1071.2|1076.4|1071.4|1076.4|1071.4|1076.1|1071.1|4
1636956560000|2021-11-15 06:09:20|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|2
1636956570000|2021-11-15 06:09:30|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636956580000|2021-11-15 06:09:40|1076.2|1071.2|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|4
1636956590000|2021-11-15 06:09:50|1076|1071|1076|1071|1076|1071|1076|1071|1
1636956600000|2021-11-15 06:10:00|1076.1|1071.1|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|6
1636956680000|2021-11-15 06:11:20|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|3
1636956690000|2021-11-15 06:11:30|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|2
1636956700000|2021-11-15 06:11:40|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|3
1636956720000|2021-11-15 06:12:00|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|4
1636956730000|2021-11-15 06:12:10|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|4
1636956740000|2021-11-15 06:12:20|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|3
1636956750000|2021-11-15 06:12:30|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636956780000|2021-11-15 06:13:00|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1636956790000|2021-11-15 06:13:10|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636956810000|2021-11-15 06:13:30|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1636956820000|2021-11-15 06:13:40|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1636956840000|2021-11-15 06:14:00|1075.7|1070.7|1076.2|1071.2|1076.2|1071.2|1075.6|1070.6|3
1636956880000|2021-11-15 06:14:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636956900000|2021-11-15 06:15:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1636956910000|2021-11-15 06:15:10|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1636956930000|2021-11-15 06:15:30|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636956940000|2021-11-15 06:15:40|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636956980000|2021-11-15 06:16:20|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636957040000|2021-11-15 06:17:20|1076.6|1071.6|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|2
1636957050000|2021-11-15 06:17:30|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|2
1636957080000|2021-11-15 06:18:00|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|2
1636957180000|2021-11-15 06:19:40|1076.6|1071.6|1076.8|1071.8|1076.8|1071.8|1076.6|1071.6|3
1636957220000|2021-11-15 06:20:20|1076.7|1071.7|1076.4|1071.4|1076.8|1071.8|1076.4|1071.4|4
1636957230000|2021-11-15 06:20:30|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636957260000|2021-11-15 06:21:00|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636957270000|2021-11-15 06:21:10|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636957290000|2021-11-15 06:21:30|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1636957310000|2021-11-15 06:21:50|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636957320000|2021-11-15 06:22:00|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|5
1636957330000|2021-11-15 06:22:10|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636957360000|2021-11-15 06:22:40|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|2
1636957370000|2021-11-15 06:22:50|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|3
1636957380000|2021-11-15 06:23:00|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636957390000|2021-11-15 06:23:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636957420000|2021-11-15 06:23:40|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1636957430000|2021-11-15 06:23:50|1076.6|1071.6|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|3
1636957440000|2021-11-15 06:24:00|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636957450000|2021-11-15 06:24:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636957500000|2021-11-15 06:25:00|1076.8|1071.8|1076.6|1071.6|1076.8|1071.8|1076.6|1071.6|3
1636957590000|2021-11-15 06:26:30|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636957620000|2021-11-15 06:27:00|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636957630000|2021-11-15 06:27:10|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636957640000|2021-11-15 06:27:20|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636957650000|2021-11-15 06:27:30|1077.1|1072.1|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|2
1636957660000|2021-11-15 06:27:40|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636957670000|2021-11-15 06:27:50|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1636957740000|2021-11-15 06:29:00|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|2
1636957750000|2021-11-15 06:29:10|1076.8|1071.8|1076.8|1071.8|1077|1072|1076.8|1071.8|4
1636957770000|2021-11-15 06:29:30|1076.9|1071.9|1077.1|1072.1|1077.1|1072.1|1076.8|1071.8|4
1636957780000|2021-11-15 06:29:40|1077|1072|1077|1072|1077.1|1072.1|1077|1072|3
1636957790000|2021-11-15 06:29:50|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636957800000|2021-11-15 06:30:00|1077|1072|1077|1072|1077|1072|1077|1072|1
1636957810000|2021-11-15 06:30:10|1077.1|1072.1|1077|1072|1077.1|1072.1|1077|1072|4
1636957960000|2021-11-15 06:32:40|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636957970000|2021-11-15 06:32:50|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|2
1636958050000|2021-11-15 06:34:10|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636958080000|2021-11-15 06:34:40|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636958090000|2021-11-15 06:34:50|1078|1073|1078|1073|1078|1073|1077.9|1072.9|7
1636958100000|2021-11-15 06:35:00|1077.8|1072.8|1078|1073|1078|1073|1077.8|1072.8|3
1636958120000|2021-11-15 06:35:20|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.9|1072.9|3
1636958130000|2021-11-15 06:35:30|1078|1073|1078|1073|1078|1073|1077.9|1072.9|5
1636958140000|2021-11-15 06:35:40|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636958150000|2021-11-15 06:35:50|1077.8|1072.8|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|2
1636958160000|2021-11-15 06:36:00|1078|1073|1078|1073|1078|1073|1078|1073|1
1636958170000|2021-11-15 06:36:10|1077.9|1072.9|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|3
1636958200000|2021-11-15 06:36:40|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|3
1636958220000|2021-11-15 06:37:00|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1636958230000|2021-11-15 06:37:10|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636958240000|2021-11-15 06:37:20|1078.1|1073.1|1078.1|1073.1|1078.2|1073.2|1078.1|1073.1|5
1636958250000|2021-11-15 06:37:30|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636958260000|2021-11-15 06:37:40|1078.1|1073.1|1078|1073|1078.1|1073.1|1078|1073|4
1636958270000|2021-11-15 06:37:50|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078|1073|7
1636958280000|2021-11-15 06:38:00|1078|1073|1078|1073|1078|1073|1078|1073|1
1636958300000|2021-11-15 06:38:20|1077.8|1072.8|1077.5|1072.5|1077.8|1072.8|1077.5|1072.5|3
1636958320000|2021-11-15 06:38:40|1077.4|1072.4|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|3
1636958330000|2021-11-15 06:38:50|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|4
1636958340000|2021-11-15 06:39:00|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|2
1636958390000|2021-11-15 06:39:50|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|3
1636958420000|2021-11-15 06:40:20|1077.4|1072.4|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|3
1636958430000|2021-11-15 06:40:30|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|3
1636958450000|2021-11-15 06:40:50|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636958460000|2021-11-15 06:41:00|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|2
1636958470000|2021-11-15 06:41:10|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|4
1636958480000|2021-11-15 06:41:20|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|7
1636958490000|2021-11-15 06:41:30|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636958560000|2021-11-15 06:42:40|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636958680000|2021-11-15 06:44:40|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636958730000|2021-11-15 06:45:30|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|2
1636958760000|2021-11-15 06:46:00|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636958780000|2021-11-15 06:46:20|1077.4|1072.4|1077.2|1072.2|1077.4|1072.4|1077.2|1072.2|2
1636958790000|2021-11-15 06:46:30|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1636958970000|2021-11-15 06:49:30|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636959020000|2021-11-15 06:50:20|1077.1|1072.1|1077|1072|1077.1|1072.1|1077|1072|2
1636959180000|2021-11-15 06:53:00|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636959190000|2021-11-15 06:53:10|1077|1072|1077|1072|1077|1072|1077|1072|1
1636959200000|2021-11-15 06:53:20|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636959220000|2021-11-15 06:53:40|1077|1072|1076.9|1071.9|1077|1072|1076.8|1071.8|6
1636959240000|2021-11-15 06:54:00|1076.8|1071.8|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|3
1636959250000|2021-11-15 06:54:10|1076.9|1071.9|1076.7|1071.7|1076.9|1071.9|1076.7|1071.7|2
1636959290000|2021-11-15 06:54:50|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636959330000|2021-11-15 06:55:30|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|3
1636959360000|2021-11-15 06:56:00|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|2
1636959370000|2021-11-15 06:56:10|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636959380000|2021-11-15 06:56:20|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636959540000|2021-11-15 06:59:00|1077|1072|1077.1|1072.1|1077.1|1072.1|1076.9|1071.9|9
1636959590000|2021-11-15 06:59:50|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636959600000|2021-11-15 07:00:00|1077.2|1072.2|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|3
1636959610000|2021-11-15 07:00:10|1077.2|1072.2|1076.9|1071.9|1077.3|1072.3|1076.9|1071.9|3
1636959620000|2021-11-15 07:00:20|1077|1072|1077.2|1072.2|1077.2|1072.2|1077|1072|2
1636959670000|2021-11-15 07:01:10|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636959690000|2021-11-15 07:01:30|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636959710000|2021-11-15 07:01:50|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636959720000|2021-11-15 07:02:00|1077.4|1072.4|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|3
1636959740000|2021-11-15 07:02:20|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636959780000|2021-11-15 07:03:00|1077.6|1072.6|1077.7|1072.7|1077.7|1072.7|1077.6|1072.6|2
1636959790000|2021-11-15 07:03:10|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636959800000|2021-11-15 07:03:20|1077.7|1072.7|1077.3|1072.3|1077.7|1072.7|1077.3|1072.3|5
1636959850000|2021-11-15 07:04:10|1077.6|1072.6|1077.5|1072.5|1077.6|1072.6|1077.5|1072.5|2
1636959860000|2021-11-15 07:04:20|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636959870000|2021-11-15 07:04:30|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636959880000|2021-11-15 07:04:40|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636959890000|2021-11-15 07:04:50|1078|1073|1078|1073|1078|1073|1077.9|1072.9|3
1636959900000|2021-11-15 07:05:00|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|2
1636959910000|2021-11-15 07:05:10|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636959960000|2021-11-15 07:06:00|1077.5|1072.5|1077.3|1072.3|1077.5|1072.5|1077|1072|4
1636959970000|2021-11-15 07:06:10|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636959980000|2021-11-15 07:06:20|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1636960040000|2021-11-15 07:07:20|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|4
1636960050000|2021-11-15 07:07:30|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1636960060000|2021-11-15 07:07:40|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1636960070000|2021-11-15 07:07:50|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1636960080000|2021-11-15 07:08:00|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1636960090000|2021-11-15 07:08:10|1077|1072|1077|1072|1077|1072|1077|1072|1
1636960110000|2021-11-15 07:08:30|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636960120000|2021-11-15 07:08:40|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636960130000|2021-11-15 07:08:50|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|2
1636960140000|2021-11-15 07:09:00|1077.3|1072.3|1077.5|1072.5|1077.5|1072.5|1077.3|1072.3|5
1636960150000|2021-11-15 07:09:10|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|2
1636960160000|2021-11-15 07:09:20|1077.6|1072.6|1077.5|1072.5|1077.6|1072.6|1077.5|1072.5|2
1636960190000|2021-11-15 07:09:50|1077.4|1072.4|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|2
1636960200000|2021-11-15 07:10:00|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636960210000|2021-11-15 07:10:10|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636960250000|2021-11-15 07:10:50|1077.4|1072.4|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|2
1636960260000|2021-11-15 07:11:00|1077.4|1072.4|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|2
1636960280000|2021-11-15 07:11:20|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1636960300000|2021-11-15 07:11:40|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|2
1636960310000|2021-11-15 07:11:50|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|4
1636960320000|2021-11-15 07:12:00|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|2
1636960330000|2021-11-15 07:12:10|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|6
1636960340000|2021-11-15 07:12:20|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1636960350000|2021-11-15 07:12:30|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|2
1636960380000|2021-11-15 07:13:00|1077|1072|1077.1|1072.1|1077.1|1072.1|1077|1072|2
1636960390000|2021-11-15 07:13:10|1077|1072|1077|1072|1077.1|1072.1|1077|1072|3
1636960400000|2021-11-15 07:13:20|1077.1|1072.1|1076.8|1071.8|1077.1|1072.1|1076.8|1071.8|2
1636960410000|2021-11-15 07:13:30|1077|1072|1077|1072|1077|1072|1077|1072|1
1636960440000|2021-11-15 07:14:00|1077.1|1072.1|1077|1072|1077.1|1072.1|1077|1072|2
1636960460000|2021-11-15 07:14:20|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1636960470000|2021-11-15 07:14:30|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|6
1636960480000|2021-11-15 07:14:40|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1636960490000|2021-11-15 07:14:50|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|2
1636960500000|2021-11-15 07:15:00|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|2
1636960510000|2021-11-15 07:15:10|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|6
1636960530000|2021-11-15 07:15:30|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1636960540000|2021-11-15 07:15:40|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|2
1636960550000|2021-11-15 07:15:50|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|8
1636960560000|2021-11-15 07:16:00|1076.2|1071.2|1076.3|1071.3|1076.4|1071.4|1076.2|1071.2|3
1636960570000|2021-11-15 07:16:10|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|2
1636960620000|2021-11-15 07:17:00|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|5
1636960630000|2021-11-15 07:17:10|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1636960660000|2021-11-15 07:17:40|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636960670000|2021-11-15 07:17:50|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1636960720000|2021-11-15 07:18:40|1076.6|1071.6|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|2
1636960740000|2021-11-15 07:19:00|1076.6|1071.6|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|2
1636960780000|2021-11-15 07:19:40|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636960800000|2021-11-15 07:20:00|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|12
1636960820000|2021-11-15 07:20:20|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1636960830000|2021-11-15 07:20:30|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1636960850000|2021-11-15 07:20:50|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|5
1636960860000|2021-11-15 07:21:00|1076.6|1071.6|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|3
1636960870000|2021-11-15 07:21:10|1076.7|1071.7|1076.7|1071.7|1076.8|1071.8|1076.3|1071.3|8
1636960890000|2021-11-15 07:21:30|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|2
1636960920000|2021-11-15 07:22:00|1077|1072|1077|1072|1077|1072|1077|1072|1
1636960930000|2021-11-15 07:22:10|1076.9|1071.9|1077.1|1072.1|1077.1|1072.1|1076.9|1071.9|3
1636960940000|2021-11-15 07:22:20|1077|1072|1077.1|1072.1|1077.1|1072.1|1077|1072|2
1636960950000|2021-11-15 07:22:30|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1636960960000|2021-11-15 07:22:40|1077.1|1072.1|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|2
1636960970000|2021-11-15 07:22:50|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1636960980000|2021-11-15 07:23:00|1077.1|1072.1|1077.4|1072.4|1077.4|1072.4|1077.1|1072.1|3
1636960990000|2021-11-15 07:23:10|1077.3|1072.3|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|3
1636961000000|2021-11-15 07:23:20|1077.4|1072.4|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|2
1636961030000|2021-11-15 07:23:50|1077.4|1072.4|1077.7|1072.7|1077.7|1072.7|1077.4|1072.4|4
1636961080000|2021-11-15 07:24:40|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1636961150000|2021-11-15 07:25:50|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636961160000|2021-11-15 07:26:00|1078.3|1073.3|1077.8|1072.8|1078.4|1073.4|1077.8|1072.8|3
1636961200000|2021-11-15 07:26:40|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1636961210000|2021-11-15 07:26:50|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1636961220000|2021-11-15 07:27:00|1077.4|1072.4|1078.1|1073.1|1078.1|1073.1|1077.4|1072.4|2
1636961230000|2021-11-15 07:27:10|1078|1073|1078|1073|1078.1|1073.1|1077.8|1072.8|7
1636961240000|2021-11-15 07:27:20|1078.2|1073.2|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|2
1636961250000|2021-11-15 07:27:30|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1
1636961320000|2021-11-15 07:28:40|1078.5|1073.5|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|3
1636961340000|2021-11-15 07:29:00|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|2
1636961360000|2021-11-15 07:29:20|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|2
1636961380000|2021-11-15 07:29:40|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636961390000|2021-11-15 07:29:50|1078.8|1073.8|1078.9|1073.9|1079|1074|1078.8|1073.8|5
1636961400000|2021-11-15 07:30:00|1079.5|1074.5|1079.6|1074.6|1079.6|1074.6|1079.5|1074.5|2
1636961410000|2021-11-15 07:30:10|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636961420000|2021-11-15 07:30:20|1079.4|1074.4|1079.1|1074.1|1079.4|1074.4|1079|1074|4
1636961430000|2021-11-15 07:30:30|1079|1074|1079|1074|1079.1|1074.1|1079|1074|5
1636961440000|2021-11-15 07:30:40|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|3
1636961460000|2021-11-15 07:31:00|1079|1074|1079|1074|1079.1|1074.1|1079|1074|3
1636961500000|2021-11-15 07:31:40|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636961520000|2021-11-15 07:32:00|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|5
1636961530000|2021-11-15 07:32:10|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|3
1636961610000|2021-11-15 07:33:30|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|4
1636961620000|2021-11-15 07:33:40|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636961660000|2021-11-15 07:34:20|1079|1074|1079|1074|1079|1074|1079|1074|1
1636961680000|2021-11-15 07:34:40|1079.1|1074.1|1079|1074|1079.1|1074.1|1079|1074|2
1636961690000|2021-11-15 07:34:50|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|3
1636961780000|2021-11-15 07:36:20|1079|1074|1079|1074|1079|1074|1079|1074|1
1636961820000|2021-11-15 07:37:00|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1636961850000|2021-11-15 07:37:30|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636961860000|2021-11-15 07:37:40|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636961940000|2021-11-15 07:39:00|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636962000000|2021-11-15 07:40:00|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636962010000|2021-11-15 07:40:10|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636962070000|2021-11-15 07:41:10|1080|1075|1080|1075|1080|1075|1080|1075|1
1636962150000|2021-11-15 07:42:30|1080.7|1075.7|1080.5|1075.5|1080.7|1075.7|1080.5|1075.5|2
1636962160000|2021-11-15 07:42:40|1080.6|1075.6|1080.5|1075.5|1080.6|1075.6|1080.5|1075.5|2
1636962170000|2021-11-15 07:42:50|1080.6|1075.6|1080.5|1075.5|1080.6|1075.6|1080.5|1075.5|2
1636962180000|2021-11-15 07:43:00|1080.6|1075.6|1080.5|1075.5|1080.7|1075.7|1080.5|1075.5|6
1636962190000|2021-11-15 07:43:10|1080.4|1075.4|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|3
1636962200000|2021-11-15 07:43:20|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|3
1636962210000|2021-11-15 07:43:30|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636962230000|2021-11-15 07:43:50|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636962290000|2021-11-15 07:44:50|1081.1|1076.1|1081|1076|1081.2|1076.2|1080.9|1075.9|6
1636962300000|2021-11-15 07:45:00|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081|1076|3
1636962310000|2021-11-15 07:45:10|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|4
1636962320000|2021-11-15 07:45:20|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|7
1636962330000|2021-11-15 07:45:30|1080.9|1075.9|1080.5|1075.5|1080.9|1075.9|1080.5|1075.5|12
1636962340000|2021-11-15 07:45:40|1080.6|1075.6|1080.6|1075.6|1080.7|1075.7|1080.5|1075.5|5
1636962350000|2021-11-15 07:45:50|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|2
1636962360000|2021-11-15 07:46:00|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|2
1636962460000|2021-11-15 07:47:40|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636962470000|2021-11-15 07:47:50|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636962480000|2021-11-15 07:48:00|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|4
1636962490000|2021-11-15 07:48:10|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636962520000|2021-11-15 07:48:40|1081|1076|1081|1076|1081|1076|1080.9|1075.9|3
1636962550000|2021-11-15 07:49:10|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636962560000|2021-11-15 07:49:20|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636962570000|2021-11-15 07:49:30|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|4
1636962580000|2021-11-15 07:49:40|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636962590000|2021-11-15 07:49:50|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636962620000|2021-11-15 07:50:20|1081.1|1076.1|1081|1076|1081.1|1076.1|1080.9|1075.9|3
1636962630000|2021-11-15 07:50:30|1080.9|1075.9|1081|1076|1081.1|1076.1|1080.9|1075.9|6
1636962640000|2021-11-15 07:50:40|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636962650000|2021-11-15 07:50:50|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636962660000|2021-11-15 07:51:00|1080.6|1075.6|1080.5|1075.5|1080.6|1075.6|1080.5|1075.5|10
1636962670000|2021-11-15 07:51:10|1080.6|1075.6|1080.5|1075.5|1080.6|1075.6|1080.5|1075.5|2
1636962680000|2021-11-15 07:51:20|1080.6|1075.6|1080.5|1075.5|1080.6|1075.6|1080.5|1075.5|2
1636962690000|2021-11-15 07:51:30|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|3
1636962720000|2021-11-15 07:52:00|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|2
1636962770000|2021-11-15 07:52:50|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636962800000|2021-11-15 07:53:20|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|2
1636962860000|2021-11-15 07:54:20|1081|1076|1081|1076|1081|1076|1081|1076|1
1636962940000|2021-11-15 07:55:40|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636962950000|2021-11-15 07:55:50|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636963040000|2021-11-15 07:57:20|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636963050000|2021-11-15 07:57:30|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|3
1636963080000|2021-11-15 07:58:00|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636963170000|2021-11-15 07:59:30|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|2
1636963190000|2021-11-15 07:59:50|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|2
1636963200000|2021-11-15 08:00:00|1080.5|1075.5|1080.3|1075.3|1080.6|1075.6|1080.3|1075.3|7
1636963220000|2021-11-15 08:00:20|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|2
1636963300000|2021-11-15 08:01:40|1080.2|1075.2|1079.9|1074.9|1080.2|1075.2|1079.9|1074.9|2
1636963310000|2021-11-15 08:01:50|1079.7|1074.7|1079.4|1074.4|1079.7|1074.7|1079.4|1074.4|3
1636963320000|2021-11-15 08:02:00|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636963330000|2021-11-15 08:02:10|1079.4|1074.4|1079.2|1074.2|1079.4|1074.4|1079.2|1074.2|3
1636963340000|2021-11-15 08:02:20|1079|1074|1078.7|1073.7|1079|1074|1078.7|1073.7|5
1636963350000|2021-11-15 08:02:30|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|2
1636963370000|2021-11-15 08:02:50|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636963380000|2021-11-15 08:03:00|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1636963390000|2021-11-15 08:03:10|1079.6|1074.6|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|3
1636963400000|2021-11-15 08:03:20|1079.8|1074.8|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|2
1636963410000|2021-11-15 08:03:30|1079.8|1074.8|1080.2|1075.2|1080.2|1075.2|1079.8|1074.8|3
1636963430000|2021-11-15 08:03:50|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|2
1636963440000|2021-11-15 08:04:00|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636963450000|2021-11-15 08:04:10|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636963460000|2021-11-15 08:04:20|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636963470000|2021-11-15 08:04:30|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|2
1636963480000|2021-11-15 08:04:40|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636963500000|2021-11-15 08:05:00|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|8
1636963510000|2021-11-15 08:05:10|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636963520000|2021-11-15 08:05:20|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636963530000|2021-11-15 08:05:30|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|2
1636963540000|2021-11-15 08:05:40|1080|1075|1079.8|1074.8|1080|1075|1079.7|1074.7|4
1636963550000|2021-11-15 08:05:50|1079.7|1074.7|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|2
1636963560000|2021-11-15 08:06:00|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636963570000|2021-11-15 08:06:10|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636963590000|2021-11-15 08:06:30|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636963600000|2021-11-15 08:06:40|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1
1636963610000|2021-11-15 08:06:50|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636963620000|2021-11-15 08:07:00|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|4
1636963640000|2021-11-15 08:07:20|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636963660000|2021-11-15 08:07:40|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636963670000|2021-11-15 08:07:50|1080.7|1075.7|1081.1|1076.1|1081.1|1076.1|1080.7|1075.7|3
1636963680000|2021-11-15 08:08:00|1081.2|1076.2|1081.2|1076.2|1081.3|1076.3|1081.1|1076.1|5
1636963690000|2021-11-15 08:08:10|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|7
1636963700000|2021-11-15 08:08:20|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636963720000|2021-11-15 08:08:40|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636963730000|2021-11-15 08:08:50|1081.2|1076.2|1081|1076|1081.2|1076.2|1081|1076|3
1636963740000|2021-11-15 08:09:00|1080.7|1075.7|1080.7|1075.7|1080.9|1075.9|1080.7|1075.7|6
1636963760000|2021-11-15 08:09:20|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636963770000|2021-11-15 08:09:30|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|2
1636963800000|2021-11-15 08:10:00|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|3
1636963810000|2021-11-15 08:10:10|1080.1|1075.1|1080|1075|1080.1|1075.1|1079.8|1074.8|5
1636963850000|2021-11-15 08:10:50|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636963870000|2021-11-15 08:11:10|1080|1075|1080|1075|1080|1075|1079.9|1074.9|3
1636963880000|2021-11-15 08:11:20|1079.9|1074.9|1080.1|1075.1|1080.2|1075.2|1079.9|1074.9|4
1636963890000|2021-11-15 08:11:30|1080|1075|1080|1075|1080.1|1075.1|1080|1075|3
1636963900000|2021-11-15 08:11:40|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|2
1636963910000|2021-11-15 08:11:50|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|4
1636963920000|2021-11-15 08:12:00|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636963930000|2021-11-15 08:12:10|1080.1|1075.1|1080.2|1075.2|1080.4|1075.4|1080.1|1075.1|6
1636963940000|2021-11-15 08:12:20|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.2|1075.2|6
1636963950000|2021-11-15 08:12:30|1080.3|1075.3|1080.5|1075.5|1080.5|1075.5|1080.3|1075.3|3
1636963960000|2021-11-15 08:12:40|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636963970000|2021-11-15 08:12:50|1080.6|1075.6|1080.8|1075.8|1080.9|1075.9|1080.6|1075.6|4
1636963980000|2021-11-15 08:13:00|1080.9|1075.9|1080.6|1075.6|1080.9|1075.9|1080.6|1075.6|4
1636964000000|2021-11-15 08:13:20|1081|1076|1080.8|1075.8|1081|1076|1080.8|1075.8|3
1636964010000|2021-11-15 08:13:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|3
1636964020000|2021-11-15 08:13:40|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|3
1636964030000|2021-11-15 08:13:50|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636964040000|2021-11-15 08:14:00|1080.9|1075.9|1081|1076|1081|1076|1080.8|1075.8|3
1636964050000|2021-11-15 08:14:10|1081.1|1076.1|1081.3|1076.3|1081.3|1076.3|1081.1|1076.1|3
1636964060000|2021-11-15 08:14:20|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636964080000|2021-11-15 08:14:40|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|2
1636964100000|2021-11-15 08:15:00|1081.4|1076.4|1081.5|1076.5|1081.6|1076.6|1081.4|1076.4|3
1636964110000|2021-11-15 08:15:10|1081.6|1076.6|1081.5|1076.5|1081.8|1076.8|1081.5|1076.5|4
1636964120000|2021-11-15 08:15:20|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|2
1636964130000|2021-11-15 08:15:30|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636964140000|2021-11-15 08:15:40|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636964150000|2021-11-15 08:15:50|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636964160000|2021-11-15 08:16:00|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636964170000|2021-11-15 08:16:10|1081|1076|1081|1076|1081.1|1076.1|1081|1076|3
1636964190000|2021-11-15 08:16:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636964200000|2021-11-15 08:16:40|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|2
1636964210000|2021-11-15 08:16:50|1081|1076|1080.9|1075.9|1081|1076|1080.9|1075.9|2
1636964220000|2021-11-15 08:17:00|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636964230000|2021-11-15 08:17:10|1080.7|1075.7|1081.1|1076.1|1081.1|1076.1|1080.7|1075.7|4
1636964240000|2021-11-15 08:17:20|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|2
1636964250000|2021-11-15 08:17:30|1081.2|1076.2|1081.6|1076.6|1081.6|1076.6|1081.2|1076.2|2
1636964260000|2021-11-15 08:17:40|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636964270000|2021-11-15 08:17:50|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636964320000|2021-11-15 08:18:40|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636964330000|2021-11-15 08:18:50|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|2
1636964340000|2021-11-15 08:19:00|1081.6|1076.6|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|3
1636964350000|2021-11-15 08:19:10|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|3
1636964360000|2021-11-15 08:19:20|1081.8|1076.8|1081.6|1076.6|1081.8|1076.8|1081.6|1076.6|3
1636964370000|2021-11-15 08:19:30|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636964380000|2021-11-15 08:19:40|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636964390000|2021-11-15 08:19:50|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636964420000|2021-11-15 08:20:20|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|4
1636964430000|2021-11-15 08:20:30|1081.6|1076.6|1081.1|1076.1|1081.6|1076.6|1081.1|1076.1|7
1636964440000|2021-11-15 08:20:40|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|4
1636964450000|2021-11-15 08:20:50|1081|1076|1080.8|1075.8|1081|1076|1080.8|1075.8|3
1636964460000|2021-11-15 08:21:00|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636964470000|2021-11-15 08:21:10|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636964480000|2021-11-15 08:21:20|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636964500000|2021-11-15 08:21:40|1080.9|1075.9|1080.8|1075.8|1081|1076|1080.8|1075.8|5
1636964510000|2021-11-15 08:21:50|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1080.7|1075.7|7
1636964520000|2021-11-15 08:22:00|1080.6|1075.6|1080.3|1075.3|1080.6|1075.6|1080.2|1075.2|4
1636964530000|2021-11-15 08:22:10|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|3
1636964540000|2021-11-15 08:22:20|1080.6|1075.6|1080.8|1075.8|1080.8|1075.8|1080.6|1075.6|2
1636964550000|2021-11-15 08:22:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636964570000|2021-11-15 08:22:50|1081|1076|1081|1076|1081|1076|1081|1076|1
1636964580000|2021-11-15 08:23:00|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636964600000|2021-11-15 08:23:20|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|2
1636964610000|2021-11-15 08:23:30|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636964620000|2021-11-15 08:23:40|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|3
1636964630000|2021-11-15 08:23:50|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636964640000|2021-11-15 08:24:00|1081.5|1076.5|1081.8|1076.8|1082.2|1077.2|1081.5|1076.5|9
1636964650000|2021-11-15 08:24:10|1081.7|1076.7|1081.4|1076.4|1081.8|1076.8|1081.4|1076.4|8
1636964660000|2021-11-15 08:24:20|1081.3|1076.3|1081.2|1076.2|1081.3|1076.3|1081.2|1076.2|2
1636964670000|2021-11-15 08:24:30|1081.1|1076.1|1080.8|1075.8|1081.1|1076.1|1080.8|1075.8|3
1636964690000|2021-11-15 08:24:50|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|2
1636964700000|2021-11-15 08:25:00|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|2
1636964710000|2021-11-15 08:25:10|1080.7|1075.7|1080.8|1075.8|1080.9|1075.9|1080.7|1075.7|4
1636964720000|2021-11-15 08:25:20|1080.9|1075.9|1081|1076|1081|1076|1080.9|1075.9|2
1636964750000|2021-11-15 08:25:50|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636964760000|2021-11-15 08:26:00|1081.4|1076.4|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|2
1636964770000|2021-11-15 08:26:10|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636964780000|2021-11-15 08:26:20|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636964790000|2021-11-15 08:26:30|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|2
1636964810000|2021-11-15 08:26:50|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|4
1636964840000|2021-11-15 08:27:20|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636964860000|2021-11-15 08:27:40|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636964880000|2021-11-15 08:28:00|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|3
1636964890000|2021-11-15 08:28:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636964900000|2021-11-15 08:28:20|1081.7|1076.7|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|3
1636964920000|2021-11-15 08:28:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636964940000|2021-11-15 08:29:00|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636964960000|2021-11-15 08:29:20|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636964970000|2021-11-15 08:29:30|1081.9|1076.9|1082.3|1077.3|1082.3|1077.3|1081.9|1076.9|7
1636964980000|2021-11-15 08:29:40|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|4
1636964990000|2021-11-15 08:29:50|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636965000000|2021-11-15 08:30:00|1082.2|1077.2|1082.4|1077.4|1082.4|1077.4|1082.2|1077.2|3
1636965010000|2021-11-15 08:30:10|1082.3|1077.3|1082.3|1077.3|1082.4|1077.4|1082.2|1077.2|6
1636965020000|2021-11-15 08:30:20|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636965050000|2021-11-15 08:30:50|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|3
1636965060000|2021-11-15 08:31:00|1082.1|1077.1|1082.3|1077.3|1082.3|1077.3|1082.1|1077.1|3
1636965070000|2021-11-15 08:31:10|1082.2|1077.2|1082.1|1077.1|1082.3|1077.3|1082.1|1077.1|3
1636965080000|2021-11-15 08:31:20|1082|1077|1082|1077|1082|1077|1082|1077|1
1636965090000|2021-11-15 08:31:30|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636965100000|2021-11-15 08:31:40|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|2
1636965110000|2021-11-15 08:31:50|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636965130000|2021-11-15 08:32:10|1081.7|1076.7|1081.5|1076.5|1081.7|1076.7|1081.5|1076.5|5
1636965150000|2021-11-15 08:32:30|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|3
1636965160000|2021-11-15 08:32:40|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636965170000|2021-11-15 08:32:50|1081.4|1076.4|1081.7|1076.7|1081.7|1076.7|1081.4|1076.4|4
1636965180000|2021-11-15 08:33:00|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|2
1636965190000|2021-11-15 08:33:10|1081.4|1076.4|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|3
1636965200000|2021-11-15 08:33:20|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636965210000|2021-11-15 08:33:30|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636965220000|2021-11-15 08:33:40|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636965270000|2021-11-15 08:34:30|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|8
1636965280000|2021-11-15 08:34:40|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|2
1636965300000|2021-11-15 08:35:00|1080.9|1075.9|1080.9|1075.9|1081|1076|1080.9|1075.9|3
1636965310000|2021-11-15 08:35:10|1081|1076|1081|1076|1081|1076|1081|1076|1
1636965320000|2021-11-15 08:35:20|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081|1076|9
1636965330000|2021-11-15 08:35:30|1081|1076|1081|1076|1081|1076|1081|1076|1
1636965340000|2021-11-15 08:35:40|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|3
1636965350000|2021-11-15 08:35:50|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|2
1636965360000|2021-11-15 08:36:00|1080.4|1075.4|1080|1075|1080.4|1075.4|1080|1075|9
1636965370000|2021-11-15 08:36:10|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1080|1075|6
1636965380000|2021-11-15 08:36:20|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|8
1636965390000|2021-11-15 08:36:30|1080|1075|1080.1|1075.1|1080.2|1075.2|1080|1075|4
1636965400000|2021-11-15 08:36:40|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|2
1636965410000|2021-11-15 08:36:50|1080|1075|1079.8|1074.8|1080|1075|1079.7|1074.7|7
1636965420000|2021-11-15 08:37:00|1079.9|1074.9|1079.7|1074.7|1079.9|1074.9|1079.6|1074.6|7
1636965430000|2021-11-15 08:37:10|1079.6|1074.6|1080|1075|1080|1075|1079.6|1074.6|6
1636965440000|2021-11-15 08:37:20|1080.1|1075.1|1079.9|1074.9|1080.1|1075.1|1079.9|1074.9|5
1636965450000|2021-11-15 08:37:30|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636965460000|2021-11-15 08:37:40|1079.9|1074.9|1080|1075|1080|1075|1079.9|1074.9|2
1636965470000|2021-11-15 08:37:50|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1080.1|1075.1|3
1636965480000|2021-11-15 08:38:00|1080.2|1075.2|1080|1075|1080.2|1075.2|1080|1075|3
1636965490000|2021-11-15 08:38:10|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636965520000|2021-11-15 08:38:40|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636965530000|2021-11-15 08:38:50|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636965540000|2021-11-15 08:39:00|1079.7|1074.7|1079.9|1074.9|1079.9|1074.9|1079.7|1074.7|7
1636965550000|2021-11-15 08:39:10|1080|1075|1080|1075|1080|1075|1080|1075|1
1636965560000|2021-11-15 08:39:20|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|2
1636965570000|2021-11-15 08:39:30|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|2
1636965580000|2021-11-15 08:39:40|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|2
1636965590000|2021-11-15 08:39:50|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636965600000|2021-11-15 08:40:00|1080|1075|1079.7|1074.7|1080|1075|1079.7|1074.7|7
1636965610000|2021-11-15 08:40:10|1079.6|1074.6|1079.4|1074.4|1079.6|1074.6|1079.4|1074.4|2
1636965630000|2021-11-15 08:40:30|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636965650000|2021-11-15 08:40:50|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636965660000|2021-11-15 08:41:00|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636965670000|2021-11-15 08:41:10|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636965680000|2021-11-15 08:41:20|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|2
1636965690000|2021-11-15 08:41:30|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636965700000|2021-11-15 08:41:40|1079.4|1074.4|1079.1|1074.1|1079.4|1074.4|1079|1074|6
1636965710000|2021-11-15 08:41:50|1079|1074|1079|1074|1079|1074|1079|1074|1
1636965720000|2021-11-15 08:42:00|1079.2|1074.2|1079|1074|1079.3|1074.3|1079|1074|5
1636965730000|2021-11-15 08:42:10|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079|1074|4
1636965740000|2021-11-15 08:42:20|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.1|1074.1|5
1636965760000|2021-11-15 08:42:40|1079.2|1074.2|1078.9|1073.9|1079.2|1074.2|1078.9|1073.9|4
1636965770000|2021-11-15 08:42:50|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636965780000|2021-11-15 08:43:00|1078.6|1073.6|1078.8|1073.8|1078.8|1073.8|1078.5|1073.5|4
1636965790000|2021-11-15 08:43:10|1079|1074|1079.1|1074.1|1079.1|1074.1|1078.9|1073.9|8
1636965800000|2021-11-15 08:43:20|1079|1074|1079.1|1074.1|1079.1|1074.1|1079|1074|4
1636965810000|2021-11-15 08:43:30|1079|1074|1079|1074|1079.1|1074.1|1079|1074|3
1636965820000|2021-11-15 08:43:40|1078.8|1073.8|1078.7|1073.7|1078.9|1073.9|1078.7|1073.7|4
1636965830000|2021-11-15 08:43:50|1078.9|1073.9|1079|1074|1079|1074|1078.7|1073.7|7
1636965840000|2021-11-15 08:44:00|1078.9|1073.9|1078.9|1073.9|1079|1074|1078.9|1073.9|3
1636965850000|2021-11-15 08:44:10|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636965860000|2021-11-15 08:44:20|1079|1074|1079|1074|1079.1|1074.1|1079|1074|5
1636965870000|2021-11-15 08:44:30|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|5
1636965880000|2021-11-15 08:44:40|1079|1074|1079|1074|1079.2|1074.2|1079|1074|14
1636965890000|2021-11-15 08:44:50|1079.1|1074.1|1079.1|1074.1|1079.2|1074.2|1079|1074|6
1636965900000|2021-11-15 08:45:00|1079.2|1074.2|1078.9|1073.9|1079.2|1074.2|1078.8|1073.8|10
1636965910000|2021-11-15 08:45:10|1079|1074|1078.9|1073.9|1079|1074|1078.9|1073.9|2
1636965930000|2021-11-15 08:45:30|1079|1074|1079|1074|1079|1074|1079|1074|1
1636965950000|2021-11-15 08:45:50|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|3
1636965960000|2021-11-15 08:46:00|1079|1074|1079.1|1074.1|1079.1|1074.1|1079|1074|6
1636965970000|2021-11-15 08:46:10|1079|1074|1079|1074|1079|1074|1078.9|1073.9|3
1636965980000|2021-11-15 08:46:20|1079.1|1074.1|1079.3|1074.3|1079.4|1074.4|1079|1074|9
1636965990000|2021-11-15 08:46:30|1079.5|1074.5|1079.3|1074.3|1079.7|1074.7|1079.1|1074.1|9
1636966000000|2021-11-15 08:46:40|1079.2|1074.2|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|5
1636966010000|2021-11-15 08:46:50|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|2
1636966020000|2021-11-15 08:47:00|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|3
1636966030000|2021-11-15 08:47:10|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|2
1636966040000|2021-11-15 08:47:20|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|8
1636966050000|2021-11-15 08:47:30|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|4
1636966060000|2021-11-15 08:47:40|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|4
1636966090000|2021-11-15 08:48:10|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636966110000|2021-11-15 08:48:30|1079.1|1074.1|1078.9|1073.9|1079.1|1074.1|1078.8|1073.8|3
1636966120000|2021-11-15 08:48:40|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|4
1636966130000|2021-11-15 08:48:50|1078.8|1073.8|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|5
1636966140000|2021-11-15 08:49:00|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|3
1636966150000|2021-11-15 08:49:10|1078.6|1073.6|1078.8|1073.8|1078.8|1073.8|1078.6|1073.6|3
1636966160000|2021-11-15 08:49:20|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|8
1636966170000|2021-11-15 08:49:30|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|4
1636966210000|2021-11-15 08:50:10|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636966230000|2021-11-15 08:50:30|1079|1074|1079|1074|1079|1074|1079|1074|1
1636966240000|2021-11-15 08:50:40|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636966250000|2021-11-15 08:50:50|1079|1074|1078.9|1073.9|1079|1074|1078.9|1073.9|2
1636966260000|2021-11-15 08:51:00|1078.8|1073.8|1078.9|1073.9|1079.1|1074.1|1078.8|1073.8|8
1636966280000|2021-11-15 08:51:20|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|4
1636966310000|2021-11-15 08:51:50|1079|1074|1079|1074|1079|1074|1078.8|1073.8|11
1636966320000|2021-11-15 08:52:00|1078.9|1073.9|1079|1074|1079|1074|1078.9|1073.9|4
1636966340000|2021-11-15 08:52:20|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636966360000|2021-11-15 08:52:40|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1636966390000|2021-11-15 08:53:10|1079|1074|1078.9|1073.9|1079|1074|1078.8|1073.8|4
1636966400000|2021-11-15 08:53:20|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636966410000|2021-11-15 08:53:30|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636966420000|2021-11-15 08:53:40|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636966440000|2021-11-15 08:54:00|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|2
1636966460000|2021-11-15 08:54:20|1078.1|1073.1|1078|1073|1078.1|1073.1|1078|1073|4
1636966490000|2021-11-15 08:54:50|1077.9|1072.9|1077.5|1072.5|1077.9|1072.9|1077.5|1072.5|7
1636966500000|2021-11-15 08:55:00|1077.8|1072.8|1077.6|1072.6|1077.8|1072.8|1077.6|1072.6|9
1636966530000|2021-11-15 08:55:30|1077.7|1072.7|1077.8|1072.8|1077.8|1072.8|1077.7|1072.7|8
1636966540000|2021-11-15 08:55:40|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1636966550000|2021-11-15 08:55:50|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.7|1072.7|3
1636966560000|2021-11-15 08:56:00|1078|1073|1078.2|1073.2|1078.2|1073.2|1078|1073|2
1636966580000|2021-11-15 08:56:20|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1
1636966590000|2021-11-15 08:56:30|1078.2|1073.2|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|4
1636966600000|2021-11-15 08:56:40|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636966620000|2021-11-15 08:57:00|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636966660000|2021-11-15 08:57:40|1078|1073|1077.9|1072.9|1078|1073|1077.9|1072.9|2
1636966680000|2021-11-15 08:58:00|1078|1073|1077.9|1072.9|1078|1073|1077.9|1072.9|2
1636966690000|2021-11-15 08:58:10|1077.8|1072.8|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|2
1636966730000|2021-11-15 08:58:50|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636966740000|2021-11-15 08:59:00|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1636966750000|2021-11-15 08:59:10|1078|1073|1078|1073|1078.1|1073.1|1078|1073|3
1636966760000|2021-11-15 08:59:20|1077.9|1072.9|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|3
1636966770000|2021-11-15 08:59:30|1078|1073|1078|1073|1078|1073|1078|1073|1
1636966800000|2021-11-15 09:00:00|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|3
1636966810000|2021-11-15 09:00:10|1078|1073|1078.3|1073.3|1078.3|1073.3|1078|1073|6
1636966820000|2021-11-15 09:00:20|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1
1636966850000|2021-11-15 09:00:50|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636966860000|2021-11-15 09:01:00|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.4|1073.4|2
1636966890000|2021-11-15 09:01:30|1078.4|1073.4|1078.3|1073.3|1078.4|1073.4|1078.3|1073.3|2
1636966920000|2021-11-15 09:02:00|1078.2|1073.2|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|3
1636966930000|2021-11-15 09:02:10|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1636966950000|2021-11-15 09:02:30|1078.4|1073.4|1078.6|1073.6|1078.6|1073.6|1078.4|1073.4|3
1636966970000|2021-11-15 09:02:50|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|2
1636966980000|2021-11-15 09:03:00|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636966990000|2021-11-15 09:03:10|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.4|1073.4|11
1636967000000|2021-11-15 09:03:20|1078.8|1073.8|1078.6|1073.6|1078.8|1073.8|1078.5|1073.5|9
1636967010000|2021-11-15 09:03:30|1078.5|1073.5|1078.4|1073.4|1078.6|1073.6|1078.4|1073.4|6
1636967070000|2021-11-15 09:04:30|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|2
1636967080000|2021-11-15 09:04:40|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|3
1636967090000|2021-11-15 09:04:50|1078.8|1073.8|1079.2|1074.2|1079.2|1074.2|1078.8|1073.8|4
1636967100000|2021-11-15 09:05:00|1079.1|1074.1|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|3
1636967130000|2021-11-15 09:05:30|1079.3|1074.3|1079.5|1074.5|1079.5|1074.5|1079.2|1074.2|6
1636967150000|2021-11-15 09:05:50|1079.4|1074.4|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|3
1636967170000|2021-11-15 09:06:10|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|3
1636967180000|2021-11-15 09:06:20|1079.4|1074.4|1079.9|1074.9|1079.9|1074.9|1079.4|1074.4|5
1636967190000|2021-11-15 09:06:30|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|3
1636967200000|2021-11-15 09:06:40|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636967220000|2021-11-15 09:07:00|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|9
1636967240000|2021-11-15 09:07:20|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|3
1636967250000|2021-11-15 09:07:30|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.7|1074.7|3
1636967260000|2021-11-15 09:07:40|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.6|1074.6|5
1636967270000|2021-11-15 09:07:50|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636967280000|2021-11-15 09:08:00|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.5|1074.5|3
1636967300000|2021-11-15 09:08:20|1079.5|1074.5|1079.3|1074.3|1079.5|1074.5|1079.3|1074.3|2
1636967310000|2021-11-15 09:08:30|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636967320000|2021-11-15 09:08:40|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|5
1636967330000|2021-11-15 09:08:50|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1636967340000|2021-11-15 09:09:00|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|2
1636967360000|2021-11-15 09:09:20|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|6
1636967370000|2021-11-15 09:09:30|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|2
1636967380000|2021-11-15 09:09:40|1079.4|1074.4|1079.2|1074.2|1079.4|1074.4|1079.2|1074.2|3
1636967400000|2021-11-15 09:10:00|1079.3|1074.3|1079|1074|1079.3|1074.3|1079|1074|6
1636967430000|2021-11-15 09:10:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636967440000|2021-11-15 09:10:40|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636967450000|2021-11-15 09:10:50|1079|1074|1079|1074|1079|1074|1079|1074|1
1636967460000|2021-11-15 09:11:00|1079.1|1074.1|1079|1074|1079.1|1074.1|1079|1074|2
1636967490000|2021-11-15 09:11:30|1079.1|1074.1|1079|1074|1079.1|1074.1|1079|1074|6
1636967520000|2021-11-15 09:12:00|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|7
1636967530000|2021-11-15 09:12:10|1079|1074|1079.2|1074.2|1079.3|1074.3|1079|1074|5
1636967550000|2021-11-15 09:12:30|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|2
1636967560000|2021-11-15 09:12:40|1079.1|1074.1|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|9
1636967570000|2021-11-15 09:12:50|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|3
1636967580000|2021-11-15 09:13:00|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|2
1636967590000|2021-11-15 09:13:10|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|6
1636967630000|2021-11-15 09:13:50|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636967660000|2021-11-15 09:14:20|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1636967700000|2021-11-15 09:15:00|1079.4|1074.4|1079.4|1074.4|1079.6|1074.6|1079.4|1074.4|8
1636967710000|2021-11-15 09:15:10|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|8
1636967720000|2021-11-15 09:15:20|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636967750000|2021-11-15 09:15:50|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1636967760000|2021-11-15 09:16:00|1079.2|1074.2|1079|1074|1079.2|1074.2|1079|1074|3
1636967770000|2021-11-15 09:16:10|1078.9|1073.9|1079|1074|1079|1074|1078.9|1073.9|2
1636967780000|2021-11-15 09:16:20|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636967790000|2021-11-15 09:16:30|1079|1074|1078.8|1073.8|1079|1074|1078.8|1073.8|3
1636967810000|2021-11-15 09:16:50|1079|1074|1079.2|1074.2|1079.2|1074.2|1079|1074|3
1636967820000|2021-11-15 09:17:00|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|6
1636967830000|2021-11-15 09:17:10|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636967870000|2021-11-15 09:17:50|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636967880000|2021-11-15 09:18:00|1079.3|1074.3|1079.1|1074.1|1079.3|1074.3|1079.1|1074.1|11
1636967890000|2021-11-15 09:18:10|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1636967910000|2021-11-15 09:18:30|1079|1074|1079|1074|1079|1074|1079|1074|1
1636967920000|2021-11-15 09:18:40|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|3
1636967940000|2021-11-15 09:19:00|1079|1074|1079|1074|1079|1074|1079|1074|1
1636968000000|2021-11-15 09:20:00|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|3
1636968010000|2021-11-15 09:20:10|1079|1074|1079|1074|1079|1074|1079|1074|1
1636968020000|2021-11-15 09:20:20|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079|1074|3
1636968030000|2021-11-15 09:20:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636968040000|2021-11-15 09:20:40|1079|1074|1079|1074|1079|1074|1079|1074|1
1636968050000|2021-11-15 09:20:50|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636968060000|2021-11-15 09:21:00|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636968070000|2021-11-15 09:21:10|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|3
1636968080000|2021-11-15 09:21:20|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636968140000|2021-11-15 09:22:20|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636968170000|2021-11-15 09:22:50|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.4|1073.4|4
1636968180000|2021-11-15 09:23:00|1078.4|1073.4|1078.6|1073.6|1078.6|1073.6|1078.4|1073.4|3
1636968190000|2021-11-15 09:23:10|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|2
1636968200000|2021-11-15 09:23:20|1078.7|1073.7|1079.1|1074.1|1079.1|1074.1|1078.7|1073.7|7
1636968210000|2021-11-15 09:23:30|1079|1074|1079|1074|1079.1|1074.1|1079|1074|7
1636968220000|2021-11-15 09:23:40|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636968240000|2021-11-15 09:24:00|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|2
1636968250000|2021-11-15 09:24:10|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636968260000|2021-11-15 09:24:20|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636968270000|2021-11-15 09:24:30|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636968280000|2021-11-15 09:24:40|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1636968300000|2021-11-15 09:25:00|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1
1636968310000|2021-11-15 09:25:10|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.5|1074.5|5
1636968360000|2021-11-15 09:26:00|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|3
1636968370000|2021-11-15 09:26:10|1079.3|1074.3|1079|1074|1079.3|1074.3|1079|1074|4
1636968380000|2021-11-15 09:26:20|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|5
1636968420000|2021-11-15 09:27:00|1078.7|1073.7|1078.5|1073.5|1078.7|1073.7|1078.5|1073.5|5
1636968430000|2021-11-15 09:27:10|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.5|1073.5|7
1636968460000|2021-11-15 09:27:40|1078.5|1073.5|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|8
1636968470000|2021-11-15 09:27:50|1078.5|1073.5|1078.4|1073.4|1078.5|1073.5|1078.4|1073.4|2
1636968480000|2021-11-15 09:28:00|1078.8|1073.8|1078.8|1073.8|1078.9|1073.9|1078.8|1073.8|3
1636968490000|2021-11-15 09:28:10|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|3
1636968520000|2021-11-15 09:28:40|1078.8|1073.8|1078.8|1073.8|1078.9|1073.9|1078.8|1073.8|7
1636968530000|2021-11-15 09:28:50|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.8|1073.8|6
1636968540000|2021-11-15 09:29:00|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|7
1636968550000|2021-11-15 09:29:10|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636968560000|2021-11-15 09:29:20|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|2
1636968570000|2021-11-15 09:29:30|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|3
1636968590000|2021-11-15 09:29:50|1078.6|1073.6|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|2
1636968600000|2021-11-15 09:30:00|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636968610000|2021-11-15 09:30:10|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636968640000|2021-11-15 09:30:40|1078.6|1073.6|1078.2|1073.2|1078.6|1073.6|1078.2|1073.2|5
1636968650000|2021-11-15 09:30:50|1078.1|1073.1|1078|1073|1078.1|1073.1|1078|1073|2
1636968690000|2021-11-15 09:31:30|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1636968700000|2021-11-15 09:31:40|1078|1073|1078.1|1073.1|1078.2|1073.2|1078|1073|3
1636968720000|2021-11-15 09:32:00|1078|1073|1078|1073|1078|1073|1078|1073|1
1636968740000|2021-11-15 09:32:20|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1636968780000|2021-11-15 09:33:00|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636968800000|2021-11-15 09:33:20|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1
1636968890000|2021-11-15 09:34:50|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1636968900000|2021-11-15 09:35:00|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078|1073|5
1636968910000|2021-11-15 09:35:10|1078|1073|1078.2|1073.2|1078.2|1073.2|1077.9|1072.9|3
1636968920000|2021-11-15 09:35:20|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|2
1636968930000|2021-11-15 09:35:30|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|2
1636968950000|2021-11-15 09:35:50|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636968980000|2021-11-15 09:36:20|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1
1636969000000|2021-11-15 09:36:40|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636969030000|2021-11-15 09:37:10|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636969080000|2021-11-15 09:38:00|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|2
1636969110000|2021-11-15 09:38:30|1078.5|1073.5|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|2
1636969150000|2021-11-15 09:39:10|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1636969160000|2021-11-15 09:39:20|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1636969170000|2021-11-15 09:39:30|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|4
1636969180000|2021-11-15 09:39:40|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636969190000|2021-11-15 09:39:50|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|5
1636969200000|2021-11-15 09:40:00|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|5
1636969210000|2021-11-15 09:40:10|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|3
1636969220000|2021-11-15 09:40:20|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636969230000|2021-11-15 09:40:30|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|3
1636969250000|2021-11-15 09:40:50|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636969260000|2021-11-15 09:41:00|1079.4|1074.4|1079.3|1074.3|1079.6|1074.6|1079.3|1074.3|9
1636969280000|2021-11-15 09:41:20|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1636969310000|2021-11-15 09:41:50|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|2
1636969330000|2021-11-15 09:42:10|1079.4|1074.4|1079.3|1074.3|1079.4|1074.4|1079.3|1074.3|2
1636969340000|2021-11-15 09:42:20|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|3
1636969350000|2021-11-15 09:42:30|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|2
1636969360000|2021-11-15 09:42:40|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636969370000|2021-11-15 09:42:50|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1636969380000|2021-11-15 09:43:00|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636969400000|2021-11-15 09:43:20|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|3
1636969410000|2021-11-15 09:43:30|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636969430000|2021-11-15 09:43:50|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636969440000|2021-11-15 09:44:00|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1
1636969490000|2021-11-15 09:44:50|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636969530000|2021-11-15 09:45:30|1079.3|1074.3|1079.9|1074.9|1079.9|1074.9|1079.3|1074.3|6
1636969540000|2021-11-15 09:45:40|1080|1075|1080.4|1075.4|1080.4|1075.4|1080|1075|9
1636969550000|2021-11-15 09:45:50|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636969560000|2021-11-15 09:46:00|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|2
1636969570000|2021-11-15 09:46:10|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|2
1636969590000|2021-11-15 09:46:30|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636969620000|2021-11-15 09:47:00|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1080.6|1075.6|1
1636969640000|2021-11-15 09:47:20|1080.5|1075.5|1080.6|1075.6|1080.6|1075.6|1080.5|1075.5|4
1636969650000|2021-11-15 09:47:30|1080.7|1075.7|1080|1075|1080.7|1075.7|1080|1075|6
1636969670000|2021-11-15 09:47:50|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1
1636969680000|2021-11-15 09:48:00|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|6
1636969690000|2021-11-15 09:48:10|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1079.7|1074.7|1
1636969700000|2021-11-15 09:48:20|1079.8|1074.8|1080|1075|1080|1075|1079.8|1074.8|3
1636969710000|2021-11-15 09:48:30|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|2
1636969730000|2021-11-15 09:48:50|1079.6|1074.6|1079.4|1074.4|1079.6|1074.6|1079.4|1074.4|2
1636969750000|2021-11-15 09:49:10|1079.3|1074.3|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|3
1636969760000|2021-11-15 09:49:20|1079.2|1074.2|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|3
1636969780000|2021-11-15 09:49:40|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|2
1636969790000|2021-11-15 09:49:50|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636969800000|2021-11-15 09:50:00|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1636969810000|2021-11-15 09:50:10|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1079.2|1074.2|1
1636969830000|2021-11-15 09:50:30|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636969860000|2021-11-15 09:51:00|1079|1074|1079|1074|1079|1074|1079|1074|1
1636969870000|2021-11-15 09:51:10|1079.1|1074.1|1079|1074|1079.1|1074.1|1079|1074|4
1636969910000|2021-11-15 09:51:50|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|2
1636969920000|2021-11-15 09:52:00|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636969930000|2021-11-15 09:52:10|1079.2|1074.2|1079.4|1074.4|1079.4|1074.4|1079|1074|5
1636969940000|2021-11-15 09:52:20|1079.3|1074.3|1079.3|1074.3|1079.6|1074.6|1079.3|1074.3|6
1636969950000|2021-11-15 09:52:30|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|4
1636969960000|2021-11-15 09:52:40|1079.2|1074.2|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|3
1636969970000|2021-11-15 09:52:50|1079.3|1074.3|1079.2|1074.2|1079.3|1074.3|1079.2|1074.2|2
1636969990000|2021-11-15 09:53:10|1079|1074|1078.9|1073.9|1079|1074|1078.9|1073.9|4
1636970010000|2021-11-15 09:53:30|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636970020000|2021-11-15 09:53:40|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|2
1636970030000|2021-11-15 09:53:50|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|2
1636970040000|2021-11-15 09:54:00|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1636970060000|2021-11-15 09:54:20|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|5
1636970070000|2021-11-15 09:54:30|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.6|1073.6|7
1636970080000|2021-11-15 09:54:40|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|2
1636970100000|2021-11-15 09:55:00|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636970110000|2021-11-15 09:55:10|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636970120000|2021-11-15 09:55:20|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1
1636970130000|2021-11-15 09:55:30|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.8|1073.8|4
1636970200000|2021-11-15 09:56:40|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1078.9|1073.9|1
1636970210000|2021-11-15 09:56:50|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|2
1636970220000|2021-11-15 09:57:00|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|4
1636970240000|2021-11-15 09:57:20|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|2
1636970300000|2021-11-15 09:58:20|1079|1074|1079|1074|1079|1074|1079|1074|1
1636970320000|2021-11-15 09:58:40|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1
1636970330000|2021-11-15 09:58:50|1079|1074|1079.1|1074.1|1079.1|1074.1|1078.9|1073.9|8
1636970340000|2021-11-15 09:59:00|1079|1074|1079.1|1074.1|1079.1|1074.1|1079|1074|2
1636970350000|2021-11-15 09:59:10|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.8|1074.8|2
1636970360000|2021-11-15 09:59:20|1080|1075|1080.2|1075.2|1080.2|1075.2|1080|1075|7
1636970370000|2021-11-15 09:59:30|1080.3|1075.3|1080.6|1075.6|1080.6|1075.6|1080.3|1075.3|4
1636970400000|2021-11-15 10:00:00|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636970470000|2021-11-15 10:01:10|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636970480000|2021-11-15 10:01:20|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636970490000|2021-11-15 10:01:30|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636970500000|2021-11-15 10:01:40|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636970520000|2021-11-15 10:02:00|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|2
1636970530000|2021-11-15 10:02:10|1080.5|1075.5|1080.3|1075.3|1080.5|1075.5|1080.3|1075.3|5
1636970540000|2021-11-15 10:02:20|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636970550000|2021-11-15 10:02:30|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636970560000|2021-11-15 10:02:40|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|2
1636970590000|2021-11-15 10:03:10|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636970600000|2021-11-15 10:03:20|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|3
1636970620000|2021-11-15 10:03:40|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1636970630000|2021-11-15 10:03:50|1080.3|1075.3|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|2
1636970640000|2021-11-15 10:04:00|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.7|1074.7|7
1636970650000|2021-11-15 10:04:10|1080|1075|1080.2|1075.2|1080.3|1075.3|1080|1075|6
1636970680000|2021-11-15 10:04:40|1080.1|1075.1|1080|1075|1080.1|1075.1|1079.9|1074.9|4
1636970690000|2021-11-15 10:04:50|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|3
1636970700000|2021-11-15 10:05:00|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|12
1636970720000|2021-11-15 10:05:20|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|2
1636970730000|2021-11-15 10:05:30|1080|1075|1080|1075|1080|1075|1080|1075|1
1636970780000|2021-11-15 10:06:20|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|3
1636970790000|2021-11-15 10:06:30|1080|1075|1080|1075|1080|1075|1080|1075|1
1636970810000|2021-11-15 10:06:50|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1079.9|1074.9|1
1636970820000|2021-11-15 10:07:00|1080|1075|1080|1075|1080|1075|1080|1075|1
1636970920000|2021-11-15 10:08:40|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|3
1636970930000|2021-11-15 10:08:50|1080.2|1075.2|1080|1075|1080.2|1075.2|1080|1075|3
1636970940000|2021-11-15 10:09:00|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|2
1636970950000|2021-11-15 10:09:10|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636970980000|2021-11-15 10:09:40|1080.3|1075.3|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|2
1636970990000|2021-11-15 10:09:50|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1
1636971000000|2021-11-15 10:10:00|1080.2|1075.2|1080.3|1075.3|1080.3|1075.3|1080.2|1075.2|2
1636971020000|2021-11-15 10:10:20|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1
1636971080000|2021-11-15 10:11:20|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636971100000|2021-11-15 10:11:40|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636971180000|2021-11-15 10:13:00|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|2
1636971200000|2021-11-15 10:13:20|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|3
1636971280000|2021-11-15 10:14:40|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636971300000|2021-11-15 10:15:00|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|4
1636971310000|2021-11-15 10:15:10|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|3
1636971320000|2021-11-15 10:15:20|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636971430000|2021-11-15 10:17:10|1081.3|1076.3|1081.2|1076.2|1081.3|1076.3|1081.2|1076.2|2
1636971450000|2021-11-15 10:17:30|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636971460000|2021-11-15 10:17:40|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|4
1636971470000|2021-11-15 10:17:50|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|3
1636971480000|2021-11-15 10:18:00|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|3
1636971500000|2021-11-15 10:18:20|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636971540000|2021-11-15 10:19:00|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|3
1636971550000|2021-11-15 10:19:10|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|7
1636971560000|2021-11-15 10:19:20|1081.4|1076.4|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|2
1636971570000|2021-11-15 10:19:30|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636971610000|2021-11-15 10:20:10|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636971730000|2021-11-15 10:22:10|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|3
1636971740000|2021-11-15 10:22:20|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|6
1636971750000|2021-11-15 10:22:30|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|5
1636971770000|2021-11-15 10:22:50|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636971800000|2021-11-15 10:23:20|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636971860000|2021-11-15 10:24:20|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636971890000|2021-11-15 10:24:50|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636971900000|2021-11-15 10:25:00|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636971910000|2021-11-15 10:25:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636971930000|2021-11-15 10:25:30|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636971970000|2021-11-15 10:26:10|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636971980000|2021-11-15 10:26:20|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636971990000|2021-11-15 10:26:30|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|4
1636972020000|2021-11-15 10:27:00|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636972050000|2021-11-15 10:27:30|1082.1|1077.1|1081.9|1076.9|1082.2|1077.2|1081.9|1076.9|3
1636972090000|2021-11-15 10:28:10|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636972100000|2021-11-15 10:28:20|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636972130000|2021-11-15 10:28:50|1082|1077|1082.2|1077.2|1082.2|1077.2|1082|1077|2
1636972140000|2021-11-15 10:29:00|1082|1077|1082|1077|1082|1077|1082|1077|1
1636972160000|2021-11-15 10:29:20|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636972170000|2021-11-15 10:29:30|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|2
1636972180000|2021-11-15 10:29:40|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636972190000|2021-11-15 10:29:50|1082.3|1077.3|1082.6|1077.6|1082.6|1077.6|1082.3|1077.3|2
1636972230000|2021-11-15 10:30:30|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636972260000|2021-11-15 10:31:00|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|2
1636972290000|2021-11-15 10:31:30|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636972330000|2021-11-15 10:32:10|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636972370000|2021-11-15 10:32:50|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636972440000|2021-11-15 10:34:00|1082.5|1077.5|1082.3|1077.3|1082.5|1077.5|1082.3|1077.3|2
1636972470000|2021-11-15 10:34:30|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636972500000|2021-11-15 10:35:00|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636972520000|2021-11-15 10:35:20|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636972530000|2021-11-15 10:35:30|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1082.7|1077.7|1
1636972540000|2021-11-15 10:35:40|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|2
1636972550000|2021-11-15 10:35:50|1082.6|1077.6|1082.4|1077.4|1082.6|1077.6|1082.4|1077.4|3
1636972560000|2021-11-15 10:36:00|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636972590000|2021-11-15 10:36:30|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636972600000|2021-11-15 10:36:40|1082.5|1077.5|1082.6|1077.6|1082.7|1077.7|1082.5|1077.5|4
1636972610000|2021-11-15 10:36:50|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|5
1636972620000|2021-11-15 10:37:00|1082.3|1077.3|1082.2|1077.2|1082.4|1077.4|1082.2|1077.2|4
1636972630000|2021-11-15 10:37:10|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|2
1636972660000|2021-11-15 10:37:40|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|4
1636972670000|2021-11-15 10:37:50|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636972740000|2021-11-15 10:39:00|1082.2|1077.2|1082.1|1077.1|1082.5|1077.5|1082.1|1077.1|8
1636972750000|2021-11-15 10:39:10|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636972760000|2021-11-15 10:39:20|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636972770000|2021-11-15 10:39:30|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636972780000|2021-11-15 10:39:40|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|2
1636972800000|2021-11-15 10:40:00|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|2
1636972820000|2021-11-15 10:40:20|1082.3|1077.3|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|7
1636972840000|2021-11-15 10:40:40|1082.4|1077.4|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|2
1636972870000|2021-11-15 10:41:10|1082.4|1077.4|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|2
1636972880000|2021-11-15 10:41:20|1082.4|1077.4|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|2
1636972890000|2021-11-15 10:41:30|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636972900000|2021-11-15 10:41:40|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636972910000|2021-11-15 10:41:50|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636972920000|2021-11-15 10:42:00|1081.9|1076.9|1081.6|1076.6|1081.9|1076.9|1081.6|1076.6|4
1636972930000|2021-11-15 10:42:10|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|2
1636972940000|2021-11-15 10:42:20|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|8
1636972950000|2021-11-15 10:42:30|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|4
1636972960000|2021-11-15 10:42:40|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636972970000|2021-11-15 10:42:50|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|4
1636972980000|2021-11-15 10:43:00|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636972990000|2021-11-15 10:43:10|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636973000000|2021-11-15 10:43:20|1081.4|1076.4|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|4
1636973020000|2021-11-15 10:43:40|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636973030000|2021-11-15 10:43:50|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636973040000|2021-11-15 10:44:00|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636973060000|2021-11-15 10:44:20|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|3
1636973070000|2021-11-15 10:44:30|1081.4|1076.4|1081.6|1076.6|1081.6|1076.6|1081.4|1076.4|3
1636973080000|2021-11-15 10:44:40|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|4
1636973090000|2021-11-15 10:44:50|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|5
1636973110000|2021-11-15 10:45:10|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|2
1636973130000|2021-11-15 10:45:30|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636973140000|2021-11-15 10:45:40|1081.7|1076.7|1081.4|1076.4|1081.7|1076.7|1081.4|1076.4|5
1636973150000|2021-11-15 10:45:50|1081.2|1076.2|1080.7|1075.7|1081.2|1076.2|1080.7|1075.7|6
1636973160000|2021-11-15 10:46:00|1080.6|1075.6|1080.8|1075.8|1080.8|1075.8|1080.6|1075.6|9
1636973170000|2021-11-15 10:46:10|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|4
1636973180000|2021-11-15 10:46:20|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|5
1636973190000|2021-11-15 10:46:30|1081|1076|1081|1076|1081|1076|1081|1076|1
1636973200000|2021-11-15 10:46:40|1081.1|1076.1|1081.5|1076.5|1081.7|1076.7|1081.1|1076.1|5
1636973260000|2021-11-15 10:47:40|1081.4|1076.4|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|2
1636973270000|2021-11-15 10:47:50|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636973280000|2021-11-15 10:48:00|1081.5|1076.5|1081.2|1076.2|1081.5|1076.5|1081.2|1076.2|6
1636973310000|2021-11-15 10:48:30|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636973320000|2021-11-15 10:48:40|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636973330000|2021-11-15 10:48:50|1081.3|1076.3|1081.5|1076.5|1081.5|1076.5|1081.3|1076.3|3
1636973340000|2021-11-15 10:49:00|1081.4|1076.4|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|3
1636973350000|2021-11-15 10:49:10|1081.5|1076.5|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|2
1636973360000|2021-11-15 10:49:20|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636973400000|2021-11-15 10:50:00|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|3
1636973420000|2021-11-15 10:50:20|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|4
1636973430000|2021-11-15 10:50:30|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636973450000|2021-11-15 10:50:50|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636973460000|2021-11-15 10:51:00|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636973470000|2021-11-15 10:51:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636973500000|2021-11-15 10:51:40|1081.9|1076.9|1082.1|1077.1|1082.2|1077.2|1081.9|1076.9|5
1636973510000|2021-11-15 10:51:50|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|4
1636973540000|2021-11-15 10:52:20|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|3
1636973550000|2021-11-15 10:52:30|1082.1|1077.1|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|3
1636973610000|2021-11-15 10:53:30|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|4
1636973620000|2021-11-15 10:53:40|1082|1077|1082|1077|1082.1|1077.1|1082|1077|5
1636973630000|2021-11-15 10:53:50|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636973670000|2021-11-15 10:54:30|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636973680000|2021-11-15 10:54:40|1082|1077|1082|1077|1082|1077|1082|1077|1
1636973700000|2021-11-15 10:55:00|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636973710000|2021-11-15 10:55:10|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636973740000|2021-11-15 10:55:40|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636973750000|2021-11-15 10:55:50|1082|1077|1082|1077|1082|1077|1082|1077|1
1636973790000|2021-11-15 10:56:30|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636973810000|2021-11-15 10:56:50|1082|1077|1082|1077|1082|1077|1082|1077|1
1636973870000|2021-11-15 10:57:50|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636973880000|2021-11-15 10:58:00|1082|1077|1082|1077|1082|1077|1081.9|1076.9|3
1636973890000|2021-11-15 10:58:10|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636973920000|2021-11-15 10:58:40|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|4
1636973930000|2021-11-15 10:58:50|1082|1077|1082.1|1077.1|1082.1|1077.1|1081.9|1076.9|14
1636973940000|2021-11-15 10:59:00|1082|1077|1082|1077|1082.1|1077.1|1082|1077|5
1636973960000|2021-11-15 10:59:20|1081.9|1076.9|1082.1|1077.1|1082.1|1077.1|1081.9|1076.9|3
1636973970000|2021-11-15 10:59:30|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636974000000|2021-11-15 11:00:00|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082|1077|4
1636974010000|2021-11-15 11:00:10|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636974020000|2021-11-15 11:00:20|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636974030000|2021-11-15 11:00:30|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636974070000|2021-11-15 11:01:10|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636974090000|2021-11-15 11:01:30|1082.1|1077.1|1082.3|1077.3|1082.3|1077.3|1082.1|1077.1|5
1636974150000|2021-11-15 11:02:30|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636974180000|2021-11-15 11:03:00|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|3
1636974190000|2021-11-15 11:03:10|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636974200000|2021-11-15 11:03:20|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636974220000|2021-11-15 11:03:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636974230000|2021-11-15 11:03:50|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.6|1076.6|3
1636974240000|2021-11-15 11:04:00|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|4
1636974370000|2021-11-15 11:06:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|5
1636974380000|2021-11-15 11:06:20|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|4
1636974390000|2021-11-15 11:06:30|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|2
1636974400000|2021-11-15 11:06:40|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|2
1636974420000|2021-11-15 11:07:00|1081.5|1076.5|1081.3|1076.3|1081.5|1076.5|1081.3|1076.3|3
1636974430000|2021-11-15 11:07:10|1081.2|1076.2|1081|1076|1081.2|1076.2|1081|1076|2
1636974440000|2021-11-15 11:07:20|1081.3|1076.3|1081.6|1076.6|1081.6|1076.6|1081.3|1076.3|5
1636974470000|2021-11-15 11:07:50|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636974480000|2021-11-15 11:08:00|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|8
1636974500000|2021-11-15 11:08:20|1081.8|1076.8|1081.9|1076.9|1082|1077|1081.8|1076.8|4
1636974510000|2021-11-15 11:08:30|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|3
1636974520000|2021-11-15 11:08:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|5
1636974530000|2021-11-15 11:08:50|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636974570000|2021-11-15 11:09:30|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636974580000|2021-11-15 11:09:40|1081.6|1076.6|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|13
1636974600000|2021-11-15 11:10:00|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|4
1636974610000|2021-11-15 11:10:10|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|6
1636974630000|2021-11-15 11:10:30|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|5
1636974640000|2021-11-15 11:10:40|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636974660000|2021-11-15 11:11:00|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636974670000|2021-11-15 11:11:10|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636974680000|2021-11-15 11:11:20|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636974710000|2021-11-15 11:11:50|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|2
1636974780000|2021-11-15 11:13:00|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|2
1636974790000|2021-11-15 11:13:10|1081.6|1076.6|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|3
1636974800000|2021-11-15 11:13:20|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|2
1636974810000|2021-11-15 11:13:30|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|8
1636974820000|2021-11-15 11:13:40|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636974840000|2021-11-15 11:14:00|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|2
1636974860000|2021-11-15 11:14:20|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.5|1076.5|6
1636974870000|2021-11-15 11:14:30|1081.6|1076.6|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|5
1636974880000|2021-11-15 11:14:40|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|3
1636974890000|2021-11-15 11:14:50|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|2
1636974910000|2021-11-15 11:15:10|1081.6|1076.6|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|3
1636974930000|2021-11-15 11:15:30|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636974950000|2021-11-15 11:15:50|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.6|1076.6|2
1636974970000|2021-11-15 11:16:10|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636974980000|2021-11-15 11:16:20|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636974990000|2021-11-15 11:16:30|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636975000000|2021-11-15 11:16:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|7
1636975010000|2021-11-15 11:16:50|1081.8|1076.8|1082.1|1077.1|1082.1|1077.1|1081.8|1076.8|10
1636975020000|2021-11-15 11:17:00|1081.8|1076.8|1082|1077|1082|1077|1081.8|1076.8|3
1636975030000|2021-11-15 11:17:10|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636975040000|2021-11-15 11:17:20|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|3
1636975060000|2021-11-15 11:17:40|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|3
1636975070000|2021-11-15 11:17:50|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636975110000|2021-11-15 11:18:30|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636975120000|2021-11-15 11:18:40|1082.4|1077.4|1082.3|1077.3|1082.4|1077.4|1082.2|1077.2|4
1636975130000|2021-11-15 11:18:50|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636975140000|2021-11-15 11:19:00|1082.1|1077.1|1082|1077|1082.2|1077.2|1081.9|1076.9|7
1636975160000|2021-11-15 11:19:20|1081.9|1076.9|1081.9|1076.9|1082|1077|1081.9|1076.9|5
1636975170000|2021-11-15 11:19:30|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|4
1636975180000|2021-11-15 11:19:40|1082|1077|1082|1077|1082|1077|1081.9|1076.9|7
1636975190000|2021-11-15 11:19:50|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|4
1636975200000|2021-11-15 11:20:00|1081.9|1076.9|1082.1|1077.1|1082.1|1077.1|1081.9|1076.9|3
1636975240000|2021-11-15 11:20:40|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636975260000|2021-11-15 11:21:00|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|6
1636975270000|2021-11-15 11:21:10|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636975300000|2021-11-15 11:21:40|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636975310000|2021-11-15 11:21:50|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|7
1636975320000|2021-11-15 11:22:00|1082.1|1077.1|1082.3|1077.3|1082.3|1077.3|1082.1|1077.1|5
1636975350000|2021-11-15 11:22:30|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636975360000|2021-11-15 11:22:40|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|4
1636975410000|2021-11-15 11:23:30|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636975420000|2021-11-15 11:23:40|1082|1077|1082|1077|1082|1077|1082|1077|1
1636975430000|2021-11-15 11:23:50|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.6|1076.6|4
1636975440000|2021-11-15 11:24:00|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|4
1636975460000|2021-11-15 11:24:20|1081.7|1076.7|1081.7|1076.7|1081.8|1076.8|1081.6|1076.6|5
1636975470000|2021-11-15 11:24:30|1081.8|1076.8|1081.6|1076.6|1081.8|1076.8|1081.6|1076.6|9
1636975480000|2021-11-15 11:24:40|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|3
1636975500000|2021-11-15 11:25:00|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|3
1636975550000|2021-11-15 11:25:50|1081.6|1076.6|1081.5|1076.5|1081.7|1076.7|1081.5|1076.5|3
1636975560000|2021-11-15 11:26:00|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636975570000|2021-11-15 11:26:10|1081.2|1076.2|1081.4|1076.4|1081.4|1076.4|1081.2|1076.2|7
1636975580000|2021-11-15 11:26:20|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636975600000|2021-11-15 11:26:40|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081|1076|7
1636975620000|2021-11-15 11:27:00|1081|1076|1081.2|1076.2|1081.2|1076.2|1081|1076|4
1636975700000|2021-11-15 11:28:20|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|3
1636975710000|2021-11-15 11:28:30|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636975720000|2021-11-15 11:28:40|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|5
1636975820000|2021-11-15 11:30:20|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636975830000|2021-11-15 11:30:30|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636975840000|2021-11-15 11:30:40|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636975860000|2021-11-15 11:31:00|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636975940000|2021-11-15 11:32:20|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636975960000|2021-11-15 11:32:40|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|2
1636975970000|2021-11-15 11:32:50|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636976000000|2021-11-15 11:33:20|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|4
1636976030000|2021-11-15 11:33:50|1081.3|1076.3|1081.2|1076.2|1081.3|1076.3|1081.2|1076.2|2
1636976060000|2021-11-15 11:34:20|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636976100000|2021-11-15 11:35:00|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636976110000|2021-11-15 11:35:10|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636976120000|2021-11-15 11:35:20|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636976130000|2021-11-15 11:35:30|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636976150000|2021-11-15 11:35:50|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636976160000|2021-11-15 11:36:00|1081.5|1076.5|1081.2|1076.2|1081.5|1076.5|1081.1|1076.1|9
1636976170000|2021-11-15 11:36:10|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|10
1636976180000|2021-11-15 11:36:20|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|3
1636976240000|2021-11-15 11:37:20|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|6
1636976250000|2021-11-15 11:37:30|1081.2|1076.2|1081.4|1076.4|1081.5|1076.5|1081.1|1076.1|8
1636976280000|2021-11-15 11:38:00|1081.5|1076.5|1081.4|1076.4|1081.6|1076.6|1081.4|1076.4|4
1636976320000|2021-11-15 11:38:40|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.3|1076.3|2
1636976400000|2021-11-15 11:40:00|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636976410000|2021-11-15 11:40:10|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636976440000|2021-11-15 11:40:40|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636976460000|2021-11-15 11:41:00|1081.6|1076.6|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|4
1636976470000|2021-11-15 11:41:10|1081.7|1076.7|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|5
1636976480000|2021-11-15 11:41:20|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636976500000|2021-11-15 11:41:40|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636976540000|2021-11-15 11:42:20|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636976550000|2021-11-15 11:42:30|1082|1077|1082|1077|1082|1077|1082|1077|1
1636976600000|2021-11-15 11:43:20|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636976610000|2021-11-15 11:43:30|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636976620000|2021-11-15 11:43:40|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636976630000|2021-11-15 11:43:50|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|5
1636976640000|2021-11-15 11:44:00|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636976650000|2021-11-15 11:44:10|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|3
1636976660000|2021-11-15 11:44:20|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636976670000|2021-11-15 11:44:30|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636976680000|2021-11-15 11:44:40|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|2
1636976690000|2021-11-15 11:44:50|1082|1077|1082|1077|1082|1077|1082|1077|1
1636976700000|2021-11-15 11:45:00|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636976710000|2021-11-15 11:45:10|1081.9|1076.9|1081.9|1076.9|1082|1077|1081.9|1076.9|3
1636976720000|2021-11-15 11:45:20|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|2
1636976730000|2021-11-15 11:45:30|1082|1077|1082|1077|1082|1077|1081.9|1076.9|5
1636976740000|2021-11-15 11:45:40|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636976790000|2021-11-15 11:46:30|1082.2|1077.2|1082.1|1077.1|1082.2|1077.2|1082.1|1077.1|6
1636976800000|2021-11-15 11:46:40|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|3
1636976810000|2021-11-15 11:46:50|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636976840000|2021-11-15 11:47:20|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1082.1|1077.1|2
1636976940000|2021-11-15 11:49:00|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636976970000|2021-11-15 11:49:30|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|5
1636977000000|2021-11-15 11:50:00|1082.1|1077.1|1081.9|1076.9|1082.1|1077.1|1081.9|1076.9|2
1636977010000|2021-11-15 11:50:10|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|6
1636977020000|2021-11-15 11:50:20|1082|1077|1082|1077|1082|1077|1081.9|1076.9|5
1636977030000|2021-11-15 11:50:30|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636977060000|2021-11-15 11:51:00|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636977070000|2021-11-15 11:51:10|1081.9|1076.9|1082|1077|1082|1077|1081.9|1076.9|2
1636977090000|2021-11-15 11:51:30|1081.9|1076.9|1081.9|1076.9|1082|1077|1081.9|1076.9|3
1636977100000|2021-11-15 11:51:40|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|2
1636977110000|2021-11-15 11:51:50|1082|1077|1082|1077|1082|1077|1082|1077|1
1636977120000|2021-11-15 11:52:00|1082.1|1077.1|1082|1077|1082.1|1077.1|1082|1077|2
1636977140000|2021-11-15 11:52:20|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082|1077|5
1636977150000|2021-11-15 11:52:30|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636977200000|2021-11-15 11:53:20|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636977300000|2021-11-15 11:55:00|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636977350000|2021-11-15 11:55:50|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636977360000|2021-11-15 11:56:00|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636977410000|2021-11-15 11:56:50|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|3
1636977420000|2021-11-15 11:57:00|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636977460000|2021-11-15 11:57:40|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|3
1636977470000|2021-11-15 11:57:50|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636977510000|2021-11-15 11:58:30|1083|1078|1083|1078|1083|1078|1083|1078|1
1636977520000|2021-11-15 11:58:40|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636977540000|2021-11-15 11:59:00|1082.8|1077.8|1082.8|1077.8|1082.9|1077.9|1082.8|1077.8|11
1636977550000|2021-11-15 11:59:10|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.8|1077.8|5
1636977560000|2021-11-15 11:59:20|1082.8|1077.8|1082.9|1077.9|1082.9|1077.9|1082.8|1077.8|6
1636977580000|2021-11-15 11:59:40|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636977590000|2021-11-15 11:59:50|1082.9|1077.9|1082.8|1077.8|1082.9|1077.9|1082.8|1077.8|8
1636977600000|2021-11-15 12:00:00|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1082.9|1077.9|1
1636977610000|2021-11-15 12:00:10|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1
1636977630000|2021-11-15 12:00:30|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636977670000|2021-11-15 12:01:10|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|7
1636977680000|2021-11-15 12:01:20|1082.8|1077.8|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|2
1636977700000|2021-11-15 12:01:40|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636977780000|2021-11-15 12:03:00|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1082.5|1077.5|1
1636977790000|2021-11-15 12:03:10|1082.3|1077.3|1082.1|1077.1|1082.3|1077.3|1082.1|1077.1|7
1636977800000|2021-11-15 12:03:20|1082|1077|1082|1077|1082|1077|1082|1077|1
1636977810000|2021-11-15 12:03:30|1082.1|1077.1|1081.9|1076.9|1082.1|1077.1|1081.9|1076.9|3
1636977820000|2021-11-15 12:03:40|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636977830000|2021-11-15 12:03:50|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|2
1636977840000|2021-11-15 12:04:00|1082|1077|1082|1077|1082|1077|1082|1077|1
1636977860000|2021-11-15 12:04:20|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1
1636977870000|2021-11-15 12:04:30|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|2
1636977880000|2021-11-15 12:04:40|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.6|1076.6|2
1636977900000|2021-11-15 12:05:00|1081.8|1076.8|1081.9|1076.9|1082|1077|1081.8|1076.8|8
1636977910000|2021-11-15 12:05:10|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.7|1076.7|7
1636977920000|2021-11-15 12:05:20|1081.7|1076.7|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|5
1636977930000|2021-11-15 12:05:30|1081.5|1076.5|1081.4|1076.4|1081.5|1076.5|1081.3|1076.3|3
1636977940000|2021-11-15 12:05:40|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|2
1636977950000|2021-11-15 12:05:50|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|2
1636977990000|2021-11-15 12:06:30|1081.2|1076.2|1081.2|1076.2|1081.3|1076.3|1081.2|1076.2|3
1636978010000|2021-11-15 12:06:50|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1080.8|1075.8|4
1636978020000|2021-11-15 12:07:00|1081|1076|1081|1076|1081|1076|1081|1076|1
1636978030000|2021-11-15 12:07:10|1080.7|1075.7|1080.6|1075.6|1080.7|1075.7|1080.6|1075.6|2
1636978040000|2021-11-15 12:07:20|1080.7|1075.7|1081.1|1076.1|1081.1|1076.1|1080.7|1075.7|3
1636978050000|2021-11-15 12:07:30|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|4
1636978070000|2021-11-15 12:07:50|1081|1076|1081|1076|1081.1|1076.1|1081|1076|3
1636978080000|2021-11-15 12:08:00|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|4
1636978090000|2021-11-15 12:08:10|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636978100000|2021-11-15 12:08:20|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|4
1636978110000|2021-11-15 12:08:30|1081|1076|1081|1076|1081.1|1076.1|1081|1076|3
1636978130000|2021-11-15 12:08:50|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081|1076|3
1636978140000|2021-11-15 12:09:00|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|4
1636978150000|2021-11-15 12:09:10|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636978160000|2021-11-15 12:09:20|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|6
1636978170000|2021-11-15 12:09:30|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|7
1636978180000|2021-11-15 12:09:40|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|4
1636978190000|2021-11-15 12:09:50|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|7
1636978200000|2021-11-15 12:10:00|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|7
1636978210000|2021-11-15 12:10:10|1081.2|1076.2|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|2
1636978220000|2021-11-15 12:10:20|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636978230000|2021-11-15 12:10:30|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|3
1636978240000|2021-11-15 12:10:40|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636978270000|2021-11-15 12:11:10|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|2
1636978280000|2021-11-15 12:11:20|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636978290000|2021-11-15 12:11:30|1081|1076|1080.7|1075.7|1081|1076|1080.6|1075.6|4
1636978300000|2021-11-15 12:11:40|1080.8|1075.8|1081.1|1076.1|1081.1|1076.1|1080.8|1075.8|2
1636978350000|2021-11-15 12:12:30|1081|1076|1081|1076|1081|1076|1081|1076|1
1636978390000|2021-11-15 12:13:10|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636978400000|2021-11-15 12:13:20|1081|1076|1081|1076|1081|1076|1081|1076|1
1636978410000|2021-11-15 12:13:30|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636978420000|2021-11-15 12:13:40|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636978440000|2021-11-15 12:14:00|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636978450000|2021-11-15 12:14:10|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636978480000|2021-11-15 12:14:40|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636978500000|2021-11-15 12:15:00|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|4
1636978510000|2021-11-15 12:15:10|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|4
1636978530000|2021-11-15 12:15:30|1081|1076|1080.9|1075.9|1081|1076|1080.9|1075.9|2
1636978540000|2021-11-15 12:15:40|1081|1076|1081|1076|1081|1076|1080.9|1075.9|3
1636978580000|2021-11-15 12:16:20|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636978630000|2021-11-15 12:17:10|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636978640000|2021-11-15 12:17:20|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636978650000|2021-11-15 12:17:30|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|3
1636978660000|2021-11-15 12:17:40|1081|1076|1081|1076|1081|1076|1081|1076|1
1636978670000|2021-11-15 12:17:50|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636978680000|2021-11-15 12:18:00|1081|1076|1081|1076|1081.1|1076.1|1081|1076|3
1636978700000|2021-11-15 12:18:20|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|2
1636978710000|2021-11-15 12:18:30|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636978720000|2021-11-15 12:18:40|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636978730000|2021-11-15 12:18:50|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|4
1636978740000|2021-11-15 12:19:00|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636978750000|2021-11-15 12:19:10|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636978760000|2021-11-15 12:19:20|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636978770000|2021-11-15 12:19:30|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.5|1076.5|4
1636978780000|2021-11-15 12:19:40|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.4|1076.4|5
1636978790000|2021-11-15 12:19:50|1081.4|1076.4|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|3
1636978800000|2021-11-15 12:20:00|1081.5|1076.5|1081.4|1076.4|1081.5|1076.5|1081.4|1076.4|4
1636978810000|2021-11-15 12:20:10|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636978820000|2021-11-15 12:20:20|1081.2|1076.2|1081.2|1076.2|1081.3|1076.3|1081.2|1076.2|5
1636978830000|2021-11-15 12:20:30|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081|1076|4
1636978890000|2021-11-15 12:21:30|1081.3|1076.3|1081.6|1076.6|1081.6|1076.6|1081.3|1076.3|4
1636978930000|2021-11-15 12:22:10|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1081.5|1076.5|1
1636978940000|2021-11-15 12:22:20|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1
1636978960000|2021-11-15 12:22:40|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1081.3|1076.3|1
1636978970000|2021-11-15 12:22:50|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|2
1636978980000|2021-11-15 12:23:00|1081.2|1076.2|1081.3|1076.3|1081.3|1076.3|1081.2|1076.2|2
1636978990000|2021-11-15 12:23:10|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1081.2|1076.2|1
1636979000000|2021-11-15 12:23:20|1081.1|1076.1|1080.9|1075.9|1081.1|1076.1|1080.9|1075.9|2
1636979020000|2021-11-15 12:23:40|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|2
1636979040000|2021-11-15 12:24:00|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|2
1636979050000|2021-11-15 12:24:10|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|2
1636979060000|2021-11-15 12:24:20|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636979070000|2021-11-15 12:24:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1
1636979090000|2021-11-15 12:24:50|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636979100000|2021-11-15 12:25:00|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.7|1075.7|8
1636979110000|2021-11-15 12:25:10|1081|1076|1081|1076|1081|1076|1080.9|1075.9|3
1636979130000|2021-11-15 12:25:30|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636979150000|2021-11-15 12:25:50|1081|1076|1080.9|1075.9|1081|1076|1080.9|1075.9|2
1636979160000|2021-11-15 12:26:00|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|2
1636979170000|2021-11-15 12:26:10|1080.8|1075.8|1081|1076|1081|1076|1080.8|1075.8|2
1636979190000|2021-11-15 12:26:30|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|2
1636979200000|2021-11-15 12:26:40|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636979220000|2021-11-15 12:27:00|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|10
1636979230000|2021-11-15 12:27:10|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|4
1636979240000|2021-11-15 12:27:20|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|2
1636979260000|2021-11-15 12:27:40|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|7
1636979270000|2021-11-15 12:27:50|1081|1076|1081.1|1076.1|1081.1|1076.1|1081|1076|4
1636979280000|2021-11-15 12:28:00|1081|1076|1081|1076|1081.1|1076.1|1081|1076|7
1636979290000|2021-11-15 12:28:10|1081.1|1076.1|1081|1076|1081.1|1076.1|1081|1076|4
1636979310000|2021-11-15 12:28:30|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|2
1636979320000|2021-11-15 12:28:40|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|5
1636979330000|2021-11-15 12:28:50|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|6
1636979400000|2021-11-15 12:30:00|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636979440000|2021-11-15 12:30:40|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.6|1075.6|3
1636979460000|2021-11-15 12:31:00|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|2
1636979470000|2021-11-15 12:31:10|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|4
1636979480000|2021-11-15 12:31:20|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|6
1636979490000|2021-11-15 12:31:30|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|4
1636979500000|2021-11-15 12:31:40|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|2
1636979510000|2021-11-15 12:31:50|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|3
1636979530000|2021-11-15 12:32:10|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636979560000|2021-11-15 12:32:40|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636979570000|2021-11-15 12:32:50|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|3
1636979590000|2021-11-15 12:33:10|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|3
1636979600000|2021-11-15 12:33:20|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636979610000|2021-11-15 12:33:30|1080.9|1075.9|1080.8|1075.8|1080.9|1075.9|1080.8|1075.8|2
1636979630000|2021-11-15 12:33:50|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|4
1636979640000|2021-11-15 12:34:00|1080.7|1075.7|1080.6|1075.6|1080.8|1075.8|1080.6|1075.6|6
1636979650000|2021-11-15 12:34:10|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1
1636979660000|2021-11-15 12:34:20|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|4
1636979700000|2021-11-15 12:35:00|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|2
1636979720000|2021-11-15 12:35:20|1080.7|1075.7|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|3
1636979730000|2021-11-15 12:35:30|1080.8|1075.8|1080.6|1075.6|1080.8|1075.8|1080.6|1075.6|7
1636979740000|2021-11-15 12:35:40|1080.7|1075.7|1080.8|1075.8|1080.8|1075.8|1080.6|1075.6|4
1636979750000|2021-11-15 12:35:50|1080.7|1075.7|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|3
1636979760000|2021-11-15 12:36:00|1080.8|1075.8|1080.8|1075.8|1080.8|1075.8|1080.7|1075.7|11
1636979770000|2021-11-15 12:36:10|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1
1636979780000|2021-11-15 12:36:20|1080.5|1075.5|1080.7|1075.7|1080.7|1075.7|1080.4|1075.4|3
1636979790000|2021-11-15 12:36:30|1080.4|1075.4|1080.7|1075.7|1080.7|1075.7|1080.4|1075.4|3
1636979800000|2021-11-15 12:36:40|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|2
1636979810000|2021-11-15 12:36:50|1081|1076|1080.6|1075.6|1081|1076|1080.6|1075.6|9
1636979820000|2021-11-15 12:37:00|1080.5|1075.5|1080.7|1075.7|1080.7|1075.7|1080.4|1075.4|4
1636979840000|2021-11-15 12:37:20|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1080.5|1075.5|1
1636979850000|2021-11-15 12:37:30|1080.6|1075.6|1080.8|1075.8|1080.8|1075.8|1080.6|1075.6|3
1636979860000|2021-11-15 12:37:40|1080.6|1075.6|1080.7|1075.7|1080.7|1075.7|1080.6|1075.6|2
1636979870000|2021-11-15 12:37:50|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.7|1075.7|4
1636979880000|2021-11-15 12:38:00|1080.8|1075.8|1081|1076|1081|1076|1080.8|1075.8|3
1636979920000|2021-11-15 12:38:40|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636979940000|2021-11-15 12:39:00|1081|1076|1081|1076|1081|1076|1080.9|1075.9|3
1636979950000|2021-11-15 12:39:10|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636979960000|2021-11-15 12:39:20|1081.2|1076.2|1081.2|1076.2|1081.3|1076.3|1081.2|1076.2|3
1636979980000|2021-11-15 12:39:40|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1081.1|1076.1|1
1636980000000|2021-11-15 12:40:00|1081.2|1076.2|1081.4|1076.4|1081.4|1076.4|1081.1|1076.1|4
1636980010000|2021-11-15 12:40:10|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636980020000|2021-11-15 12:40:20|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636980050000|2021-11-15 12:40:50|1081.5|1076.5|1081.6|1076.6|1081.7|1076.7|1081.5|1076.5|4
1636980070000|2021-11-15 12:41:10|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1636980080000|2021-11-15 12:41:20|1081.5|1076.5|1081.5|1076.5|1081.6|1076.6|1081.5|1076.5|3
1636980090000|2021-11-15 12:41:30|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|3
1636980100000|2021-11-15 12:41:40|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636980130000|2021-11-15 12:42:10|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636980150000|2021-11-15 12:42:30|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|3
1636980160000|2021-11-15 12:42:40|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|2
1636980170000|2021-11-15 12:42:50|1081.9|1076.9|1081.7|1076.7|1081.9|1076.9|1081.7|1076.7|3
1636980180000|2021-11-15 12:43:00|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|3
1636980190000|2021-11-15 12:43:10|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.7|1076.7|5
1636980200000|2021-11-15 12:43:20|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636980210000|2021-11-15 12:43:30|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636980220000|2021-11-15 12:43:40|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|2
1636980230000|2021-11-15 12:43:50|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|2
1636980240000|2021-11-15 12:44:00|1081.6|1076.6|1081.4|1076.4|1081.6|1076.6|1081.4|1076.4|3
1636980290000|2021-11-15 12:44:50|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1081.6|1076.6|1
1636980300000|2021-11-15 12:45:00|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1
1636980330000|2021-11-15 12:45:30|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636980360000|2021-11-15 12:46:00|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636980370000|2021-11-15 12:46:10|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636980380000|2021-11-15 12:46:20|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|2
1636980390000|2021-11-15 12:46:30|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|4
1636980400000|2021-11-15 12:46:40|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636980410000|2021-11-15 12:46:50|1081.9|1076.9|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|2
1636980430000|2021-11-15 12:47:10|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636980440000|2021-11-15 12:47:20|1082|1077|1082|1077|1082|1077|1082|1077|1
1636980450000|2021-11-15 12:47:30|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636980470000|2021-11-15 12:47:50|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636980490000|2021-11-15 12:48:10|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|2
1636980540000|2021-11-15 12:49:00|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|6
1636980570000|2021-11-15 12:49:30|1081.7|1076.7|1081.8|1076.8|1081.9|1076.9|1081.7|1076.7|4
1636980580000|2021-11-15 12:49:40|1081.7|1076.7|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|9
1636980590000|2021-11-15 12:49:50|1081.8|1076.8|1081.7|1076.7|1081.8|1076.8|1081.7|1076.7|4
1636980600000|2021-11-15 12:50:00|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.7|1076.7|9
1636980620000|2021-11-15 12:50:20|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|7
1636980630000|2021-11-15 12:50:30|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|2
1636980640000|2021-11-15 12:50:40|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1
1636980660000|2021-11-15 12:51:00|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1
1636980670000|2021-11-15 12:51:10|1082|1077|1082.1|1077.1|1082.1|1077.1|1082|1077|2
1636980680000|2021-11-15 12:51:20|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636980690000|2021-11-15 12:51:30|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|4
1636980700000|2021-11-15 12:51:40|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|2
1636980730000|2021-11-15 12:52:10|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|6
1636980740000|2021-11-15 12:52:20|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.4|1077.4|4
1636980760000|2021-11-15 12:52:40|1082.5|1077.5|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|3
1636980780000|2021-11-15 12:53:00|1082.6|1077.6|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|2
1636980800000|2021-11-15 12:53:20|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|2
1636980810000|2021-11-15 12:53:30|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1636980820000|2021-11-15 12:53:40|1082.5|1077.5|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|14
1636980840000|2021-11-15 12:54:00|1082.5|1077.5|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|3
1636980870000|2021-11-15 12:54:30|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|3
1636980900000|2021-11-15 12:55:00|1082.3|1077.3|1082.3|1077.3|1082.4|1077.4|1082.3|1077.3|3
1636980910000|2021-11-15 12:55:10|1082.2|1077.2|1082.3|1077.3|1082.3|1077.3|1082.2|1077.2|2
1636980920000|2021-11-15 12:55:20|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|5
1636980930000|2021-11-15 12:55:30|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1
1636980950000|2021-11-15 12:55:50|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1
1636980970000|2021-11-15 12:56:10|1082.3|1077.3|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|8
1636981000000|2021-11-15 12:56:40|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1
1636981010000|2021-11-15 12:56:50|1082.3|1077.3|1082.7|1077.7|1082.7|1077.7|1082.3|1077.3|4
1636981040000|2021-11-15 12:57:20|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.9|1077.9|3
1636981050000|2021-11-15 12:57:30|1083|1078|1082.9|1077.9|1083|1078|1082.9|1077.9|2
1636981060000|2021-11-15 12:57:40|1083|1078|1082.9|1077.9|1083|1078|1082.9|1077.9|4
1636981070000|2021-11-15 12:57:50|1083|1078|1082.9|1077.9|1083|1078|1082.9|1077.9|8
1636981080000|2021-11-15 12:58:00|1083|1078|1083|1078|1083|1078|1082.9|1077.9|3
1636981090000|2021-11-15 12:58:10|1083.6|1078.6|1083.6|1078.6|1083.7|1078.7|1083.6|1078.6|3
1636981100000|2021-11-15 12:58:20|1083.3|1078.3|1083.2|1078.2|1083.3|1078.3|1083.2|1078.2|2
1636981130000|2021-11-15 12:58:50|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1083.3|1078.3|1
1636981140000|2021-11-15 12:59:00|1083.2|1078.2|1083|1078|1083.2|1078.2|1083|1078|3
1636981150000|2021-11-15 12:59:10|1082.9|1077.9|1083|1078|1083|1078|1082.8|1077.8|4
1636981190000|2021-11-15 12:59:50|1082.9|1077.9|1082.7|1077.7|1082.9|1077.9|1082.7|1077.7|3
1636981200000|2021-11-15 13:00:00|1082.6|1077.6|1082.2|1077.2|1082.6|1077.6|1082.2|1077.2|16
1636981210000|2021-11-15 13:00:10|1082.1|1077.1|1082.1|1077.1|1082.1|1077.1|1082|1077|5
1636981240000|2021-11-15 13:00:40|1082.2|1077.2|1082.4|1077.4|1082.6|1077.6|1082.2|1077.2|6
1636981250000|2021-11-15 13:00:50|1082.5|1077.5|1082.9|1077.9|1082.9|1077.9|1082.5|1077.5|5
1636981260000|2021-11-15 13:01:00|1083|1078|1083.9|1078.9|1083.9|1078.9|1083|1078|10
1636981270000|2021-11-15 13:01:10|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1083.4|1078.4|6
1636981290000|2021-11-15 13:01:30|1083.2|1078.2|1083.1|1078.1|1083.2|1078.2|1083|1078|4
1636981300000|2021-11-15 13:01:40|1083.2|1078.2|1083.3|1078.3|1083.5|1078.5|1083.2|1078.2|12
1636981310000|2021-11-15 13:01:50|1083.4|1078.4|1083.2|1078.2|1083.4|1078.4|1083.2|1078.2|18
1636981320000|2021-11-15 13:02:00|1083.3|1078.3|1083.2|1078.2|1083.3|1078.3|1083.1|1078.1|20
1636981330000|2021-11-15 13:02:10|1083.3|1078.3|1083.1|1078.1|1083.3|1078.3|1083.1|1078.1|3
1636981340000|2021-11-15 13:02:20|1083|1078|1083.9|1078.9|1083.9|1078.9|1083|1078|2
1636981400000|2021-11-15 13:03:20|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1
1636981430000|2021-11-15 13:03:50|1083.7|1078.7|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|2
1636981440000|2021-11-15 13:04:00|1083.9|1078.9|1084.1|1079.1|1084.1|1079.1|1083.9|1078.9|3
1636981450000|2021-11-15 13:04:10|1084.7|1079.7|1084.7|1079.7|1084.9|1079.9|1084.7|1079.7|7
1636981460000|2021-11-15 13:04:20|1084.8|1079.8|1084.9|1079.9|1085|1080|1084.8|1079.8|14
1636981470000|2021-11-15 13:04:30|1085|1080|1084.9|1079.9|1085|1080|1084.9|1079.9|6
1636981480000|2021-11-15 13:04:40|1085|1080|1085.1|1080.1|1085.2|1080.2|1085|1080|9
1636981490000|2021-11-15 13:04:50|1085.2|1080.2|1085.2|1080.2|1085.2|1080.2|1085.1|1080.1|9
1636981500000|2021-11-15 13:05:00|1085.1|1080.1|1085.2|1080.2|1085.3|1080.3|1085.1|1080.1|13
1636981540000|2021-11-15 13:05:40|1085.3|1080.3|1086.1|1081.1|1086.1|1081.1|1085.3|1080.3|11
1636981550000|2021-11-15 13:05:50|1086.2|1081.2|1087|1082|1087.1|1082.1|1086.2|1081.2|8
1636981560000|2021-11-15 13:06:00|1086.9|1081.9|1086.1|1081.1|1086.9|1081.9|1086.1|1081.1|10
1636981570000|2021-11-15 13:06:10|1086.2|1081.2|1086.1|1081.1|1086.2|1081.2|1086.1|1081.1|2
1636981580000|2021-11-15 13:06:20|1086|1081|1086.1|1081.1|1086.1|1081.1|1086|1081|2
1636981610000|2021-11-15 13:06:50|1086|1081|1086|1081|1086|1081|1086|1081|1
1636981620000|2021-11-15 13:07:00|1085.9|1080.9|1086|1081|1086|1081|1085.9|1080.9|2
1636981630000|2021-11-15 13:07:10|1085.9|1080.9|1085.6|1080.6|1086|1081|1085.6|1080.6|6
1636981640000|2021-11-15 13:07:20|1085.5|1080.5|1085.5|1080.5|1085.6|1080.6|1085.5|1080.5|3
1636981650000|2021-11-15 13:07:30|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1
1636981690000|2021-11-15 13:08:10|1085.5|1080.5|1085.5|1080.5|1085.6|1080.6|1085.5|1080.5|7
1636981700000|2021-11-15 13:08:20|1085.7|1080.7|1086.5|1081.5|1086.5|1081.5|1085.7|1080.7|3
1636981720000|2021-11-15 13:08:40|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.3|1081.3|3
1636981730000|2021-11-15 13:08:50|1086.5|1081.5|1086.7|1081.7|1086.7|1081.7|1086.5|1081.5|2
1636981750000|2021-11-15 13:09:10|1086.6|1081.6|1086.3|1081.3|1086.6|1081.6|1086.3|1081.3|2
1636981760000|2021-11-15 13:09:20|1086.1|1081.1|1086|1081|1086.1|1081.1|1086|1081|2
1636981770000|2021-11-15 13:09:30|1085.8|1080.8|1085.7|1080.7|1085.8|1080.8|1085.6|1080.6|8
1636981780000|2021-11-15 13:09:40|1085.5|1080.5|1085.3|1080.3|1085.6|1080.6|1085.1|1080.1|7
1636981790000|2021-11-15 13:09:50|1085.4|1080.4|1085.2|1080.2|1085.4|1080.4|1085.2|1080.2|3
1636981800000|2021-11-15 13:10:00|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1
1636981810000|2021-11-15 13:10:10|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1
1636981820000|2021-11-15 13:10:20|1085.5|1080.5|1085.8|1080.8|1085.8|1080.8|1085.5|1080.5|2
1636981830000|2021-11-15 13:10:30|1085.9|1080.9|1085.7|1080.7|1085.9|1080.9|1085.7|1080.7|3
1636981840000|2021-11-15 13:10:40|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1
1636981850000|2021-11-15 13:10:50|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1085.8|1080.8|1
1636981860000|2021-11-15 13:11:00|1085.7|1080.7|1086.1|1081.1|1086.1|1081.1|1085.7|1080.7|3
1636981890000|2021-11-15 13:11:30|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1
1636981900000|2021-11-15 13:11:40|1086.1|1081.1|1086|1081|1086.1|1081.1|1086|1081|2
1636981910000|2021-11-15 13:11:50|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1086.1|1081.1|1
1636981920000|2021-11-15 13:12:00|1086|1081|1086|1081|1086.1|1081.1|1086|1081|7
1636981930000|2021-11-15 13:12:10|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1085.9|1080.9|1
1636981940000|2021-11-15 13:12:20|1086|1081|1086.1|1081.1|1086.1|1081.1|1086|1081|2
1636981950000|2021-11-15 13:12:30|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.1|1081.1|3
1636981960000|2021-11-15 13:12:40|1086.1|1081.1|1086.2|1081.2|1086.2|1081.2|1086.1|1081.1|4
1636981970000|2021-11-15 13:12:50|1086.1|1081.1|1085.7|1080.7|1086.1|1081.1|1085.6|1080.6|5
1636981980000|2021-11-15 13:13:00|1085.9|1080.9|1086|1081|1086.1|1081.1|1085.9|1080.9|8
1636981990000|2021-11-15 13:13:10|1086.1|1081.1|1086|1081|1086.1|1081.1|1086|1081|4
1636982000000|2021-11-15 13:13:20|1086.1|1081.1|1086.2|1081.2|1086.2|1081.2|1086|1081|8
1636982010000|2021-11-15 13:13:30|1086.1|1081.1|1086.8|1081.8|1086.8|1081.8|1086.1|1081.1|6
1636982020000|2021-11-15 13:13:40|1086.7|1081.7|1086.7|1081.7|1086.8|1081.8|1086.7|1081.7|7
1636982030000|2021-11-15 13:13:50|1086.5|1081.5|1086.6|1081.6|1086.6|1081.6|1086.5|1081.5|2
1636982040000|2021-11-15 13:14:00|1086.5|1081.5|1086.3|1081.3|1086.5|1081.5|1086.3|1081.3|5
1636982050000|2021-11-15 13:14:10|1086.5|1081.5|1086.4|1081.4|1086.5|1081.5|1086.4|1081.4|2
1636982060000|2021-11-15 13:14:20|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1
1636982070000|2021-11-15 13:14:30|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1
1636982090000|2021-11-15 13:14:50|1086.7|1081.7|1086.7|1081.7|1086.8|1081.8|1086.7|1081.7|3
1636982100000|2021-11-15 13:15:00|1087|1082|1086.6|1081.6|1087.1|1082.1|1086.6|1081.6|15
1636982120000|2021-11-15 13:15:20|1086.7|1081.7|1086.6|1081.6|1086.7|1081.7|1086.6|1081.6|6
1636982150000|2021-11-15 13:15:50|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.6|1081.6|5
1636982170000|2021-11-15 13:16:10|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1
1636982180000|2021-11-15 13:16:20|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|4
1636982190000|2021-11-15 13:16:30|1087|1082|1087|1082|1087|1082|1087|1082|1
1636982200000|2021-11-15 13:16:40|1087.1|1082.1|1087.4|1082.4|1087.4|1082.4|1087|1082|10
1636982220000|2021-11-15 13:17:00|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1
1636982230000|2021-11-15 13:17:10|1087.9|1082.9|1087.4|1082.4|1088|1083|1087.3|1082.3|7
1636982240000|2021-11-15 13:17:20|1087.3|1082.3|1087.8|1082.8|1087.8|1082.8|1087.3|1082.3|5
1636982250000|2021-11-15 13:17:30|1087.9|1082.9|1088|1083|1088|1083|1087.8|1082.8|12
1636982260000|2021-11-15 13:17:40|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.7|1082.7|5
1636982270000|2021-11-15 13:17:50|1088|1083|1088|1083|1088.2|1083.2|1088|1083|12
1636982280000|2021-11-15 13:18:00|1088.1|1083.1|1087.8|1082.8|1088.1|1083.1|1087.8|1082.8|4
1636982290000|2021-11-15 13:18:10|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|4
1636982300000|2021-11-15 13:18:20|1087.7|1082.7|1086.9|1081.9|1087.7|1082.7|1086.9|1081.9|5
1636982310000|2021-11-15 13:18:30|1086.8|1081.8|1086.3|1081.3|1086.9|1081.9|1086|1081|10
1636982320000|2021-11-15 13:18:40|1086.5|1081.5|1086.5|1081.5|1086.5|1081.5|1086.4|1081.4|5
1636982330000|2021-11-15 13:18:50|1086.4|1081.4|1086.5|1081.5|1086.5|1081.5|1086.3|1081.3|4
1636982340000|2021-11-15 13:19:00|1086.7|1081.7|1085.8|1080.8|1086.7|1081.7|1085.8|1080.8|16
1636982350000|2021-11-15 13:19:10|1085.9|1080.9|1085.8|1080.8|1086|1081|1085.6|1080.6|14
1636982360000|2021-11-15 13:19:20|1085.7|1080.7|1086|1081|1086|1081|1085.7|1080.7|5
1636982370000|2021-11-15 13:19:30|1085.9|1080.9|1085.6|1080.6|1085.9|1080.9|1085.6|1080.6|3
1636982380000|2021-11-15 13:19:40|1085.7|1080.7|1085.5|1080.5|1085.7|1080.7|1085.4|1080.4|5
1636982390000|2021-11-15 13:19:50|1085.6|1080.6|1085.7|1080.7|1085.8|1080.8|1085.6|1080.6|4
1636982400000|2021-11-15 13:20:00|1085.8|1080.8|1085.9|1080.9|1085.9|1080.9|1085.6|1080.6|17
1636982410000|2021-11-15 13:20:10|1086.1|1081.1|1087.1|1082.1|1087.1|1082.1|1086.1|1081.1|10
1636982420000|2021-11-15 13:20:20|1087.2|1082.2|1087.5|1082.5|1087.5|1082.5|1087.1|1082.1|12
1636982430000|2021-11-15 13:20:30|1087.1|1082.1|1087.2|1082.2|1087.2|1082.2|1087.1|1082.1|2
1636982440000|2021-11-15 13:20:40|1087.3|1082.3|1087.5|1082.5|1087.6|1082.6|1087.3|1082.3|11
1636982450000|2021-11-15 13:20:50|1087.4|1082.4|1087.3|1082.3|1087.4|1082.4|1087.2|1082.2|8
1636982460000|2021-11-15 13:21:00|1087.2|1082.2|1086.2|1081.2|1087.2|1082.2|1086.2|1081.2|16
1636982470000|2021-11-15 13:21:10|1086.1|1081.1|1086.1|1081.1|1086.3|1081.3|1086.1|1081.1|7
1636982480000|2021-11-15 13:21:20|1085.9|1080.9|1086.2|1081.2|1086.2|1081.2|1085.9|1080.9|6
1636982490000|2021-11-15 13:21:30|1086.1|1081.1|1086.3|1081.3|1086.3|1081.3|1086.1|1081.1|19
1636982500000|2021-11-15 13:21:40|1086.4|1081.4|1086.7|1081.7|1086.8|1081.8|1086.4|1081.4|6
1636982510000|2021-11-15 13:21:50|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1
1636982520000|2021-11-15 13:22:00|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.5|1081.5|9
1636982530000|2021-11-15 13:22:10|1086.8|1081.8|1086.9|1081.9|1087|1082|1086.7|1081.7|12
1636982540000|2021-11-15 13:22:20|1086.8|1081.8|1086.8|1081.8|1087|1082|1086.8|1081.8|7
1636982550000|2021-11-15 13:22:30|1086.7|1081.7|1086.7|1081.7|1086.8|1081.8|1086.7|1081.7|5
1636982560000|2021-11-15 13:22:40|1086.8|1081.8|1086.7|1081.7|1086.8|1081.8|1086.7|1081.7|20
1636982570000|2021-11-15 13:22:50|1086.8|1081.8|1086.7|1081.7|1086.8|1081.8|1086.7|1081.7|16
1636982580000|2021-11-15 13:23:00|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.7|1081.7|18
1636982590000|2021-11-15 13:23:10|1087.1|1082.1|1087.3|1082.3|1087.3|1082.3|1087.1|1082.1|5
1636982600000|2021-11-15 13:23:20|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1
1636982610000|2021-11-15 13:23:30|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.5|1082.5|2
1636982620000|2021-11-15 13:23:40|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1087.7|1082.7|1
1636982640000|2021-11-15 13:24:00|1087.6|1082.6|1087.1|1082.1|1087.7|1082.7|1087.1|1082.1|9
1636982650000|2021-11-15 13:24:10|1087|1082|1087.1|1082.1|1087.2|1082.2|1087|1082|14
1636982660000|2021-11-15 13:24:20|1087.2|1082.2|1087.3|1082.3|1087.3|1082.3|1087.2|1082.2|2
1636982700000|2021-11-15 13:25:00|1087.1|1082.1|1087|1082|1087.1|1082.1|1086.9|1081.9|4
1636982720000|2021-11-15 13:25:20|1086.7|1081.7|1086.8|1081.8|1086.9|1081.9|1086.7|1081.7|4
1636982730000|2021-11-15 13:25:30|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.6|1081.6|13
1636982740000|2021-11-15 13:25:40|1086.7|1081.7|1086.8|1081.8|1086.8|1081.8|1086.7|1081.7|2
1636982750000|2021-11-15 13:25:50|1086.7|1081.7|1086.8|1081.8|1086.9|1081.9|1086.7|1081.7|4
1636982760000|2021-11-15 13:26:00|1086.9|1081.9|1087|1082|1087|1082|1086.9|1081.9|2
1636982770000|2021-11-15 13:26:10|1087.1|1082.1|1087.3|1082.3|1087.3|1082.3|1087|1082|9
1636982780000|2021-11-15 13:26:20|1087.4|1082.4|1087.2|1082.2|1087.4|1082.4|1087.1|1082.1|4
1636982790000|2021-11-15 13:26:30|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1
1636982820000|2021-11-15 13:27:00|1087.4|1082.4|1087|1082|1087.4|1082.4|1087|1082|2
1636982830000|2021-11-15 13:27:10|1087.1|1082.1|1087|1082|1087.1|1082.1|1087|1082|4
1636982840000|2021-11-15 13:27:20|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|2
1636982870000|2021-11-15 13:27:50|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1086.9|1081.9|1
1636982910000|2021-11-15 13:28:30|1087|1082|1087|1082|1087.1|1082.1|1087|1082|3
1636982930000|2021-11-15 13:28:50|1086.9|1081.9|1086.8|1081.8|1086.9|1081.9|1086.8|1081.8|10
1636982940000|2021-11-15 13:29:00|1086.9|1081.9|1086.7|1081.7|1086.9|1081.9|1086.7|1081.7|3
1636982960000|2021-11-15 13:29:20|1087|1082|1087|1082|1087|1082|1086.9|1081.9|3
1636982970000|2021-11-15 13:29:30|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087|1082|9
1636982980000|2021-11-15 13:29:40|1086.9|1081.9|1086.9|1081.9|1087|1082|1086.9|1081.9|5
1636982990000|2021-11-15 13:29:50|1087|1082|1086.8|1081.8|1087|1082|1086.8|1081.8|3
1636983000000|2021-11-15 13:30:00|1086.7|1081.7|1086.4|1081.4|1086.7|1081.7|1086.4|1081.4|13
1636983010000|2021-11-15 13:30:10|1086.5|1081.5|1086.4|1081.4|1086.6|1081.6|1086.1|1081.1|18
1636983020000|2021-11-15 13:30:20|1086.5|1081.5|1086.3|1081.3|1086.5|1081.5|1086.3|1081.3|5
1636983030000|2021-11-15 13:30:30|1086.2|1081.2|1086.4|1081.4|1086.6|1081.6|1086.2|1081.2|11
1636983040000|2021-11-15 13:30:40|1086.3|1081.3|1086.6|1081.6|1086.6|1081.6|1086.3|1081.3|10
1636983050000|2021-11-15 13:30:50|1086.5|1081.5|1086.5|1081.5|1086.6|1081.6|1086.5|1081.5|5
1636983060000|2021-11-15 13:31:00|1086.6|1081.6|1087|1082|1087|1082|1086.6|1081.6|5
1636983070000|2021-11-15 13:31:10|1087.6|1082.6|1087.6|1082.6|1087.7|1082.7|1087.6|1082.6|3
1636983080000|2021-11-15 13:31:20|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1
1636983110000|2021-11-15 13:31:50|1087.5|1082.5|1087.6|1082.6|1087.7|1082.7|1087.5|1082.5|4
1636983120000|2021-11-15 13:32:00|1087.7|1082.7|1087.6|1082.6|1087.9|1082.9|1087.6|1082.6|7
1636983130000|2021-11-15 13:32:10|1087.5|1082.5|1087.3|1082.3|1087.6|1082.6|1087.3|1082.3|5
1636983140000|2021-11-15 13:32:20|1087.1|1082.1|1087.2|1082.2|1087.3|1082.3|1087|1082|9
1636983160000|2021-11-15 13:32:40|1087.3|1082.3|1087.4|1082.4|1087.5|1082.5|1087.3|1082.3|3
1636983170000|2021-11-15 13:32:50|1087.5|1082.5|1087.4|1082.4|1087.5|1082.5|1087.4|1082.4|4
1636983180000|2021-11-15 13:33:00|1087.5|1082.5|1087.4|1082.4|1087.5|1082.5|1087.4|1082.4|6
1636983200000|2021-11-15 13:33:20|1087.5|1082.5|1087.5|1082.5|1087.5|1082.5|1087.4|1082.4|3
1636983220000|2021-11-15 13:33:40|1087.7|1082.7|1087.5|1082.5|1087.7|1082.7|1087.5|1082.5|5
1636983230000|2021-11-15 13:33:50|1087.4|1082.4|1087.4|1082.4|1087.4|1082.4|1087.3|1082.3|3
1636983240000|2021-11-15 13:34:00|1087.2|1082.2|1086.3|1081.3|1087.2|1082.2|1086.3|1081.3|17
1636983250000|2021-11-15 13:34:10|1086.4|1081.4|1086.7|1081.7|1086.7|1081.7|1086.2|1081.2|13
1636983260000|2021-11-15 13:34:20|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1
1636983270000|2021-11-15 13:34:30|1086.6|1081.6|1086.6|1081.6|1086.7|1081.7|1086.6|1081.6|3
1636983280000|2021-11-15 13:34:40|1086.7|1081.7|1086.5|1081.5|1086.7|1081.7|1086.5|1081.5|3
1636983290000|2021-11-15 13:34:50|1086.6|1081.6|1086.7|1081.7|1086.7|1081.7|1086.6|1081.6|2
1636983300000|2021-11-15 13:35:00|1086.6|1081.6|1086.8|1081.8|1086.8|1081.8|1086.5|1081.5|9
1636983310000|2021-11-15 13:35:10|1086.9|1081.9|1086.7|1081.7|1087|1082|1086.7|1081.7|6
1636983320000|2021-11-15 13:35:20|1086.8|1081.8|1086.5|1081.5|1086.8|1081.8|1086.4|1081.4|7
1636983330000|2021-11-15 13:35:30|1086.4|1081.4|1086.5|1081.5|1086.5|1081.5|1086.4|1081.4|2
1636983340000|2021-11-15 13:35:40|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.5|1081.5|5
1636983350000|2021-11-15 13:35:50|1086.9|1081.9|1086.6|1081.6|1086.9|1081.9|1086.6|1081.6|7
1636983360000|2021-11-15 13:36:00|1086.7|1081.7|1086.3|1081.3|1086.7|1081.7|1086.3|1081.3|5
1636983370000|2021-11-15 13:36:10|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.3|1081.3|3
1636983380000|2021-11-15 13:36:20|1086.2|1081.2|1085.7|1080.7|1086.2|1081.2|1085.6|1080.6|7
1636983390000|2021-11-15 13:36:30|1085.5|1080.5|1084.8|1079.8|1085.5|1080.5|1084.8|1079.8|5
1636983400000|2021-11-15 13:36:40|1084.5|1079.5|1084.3|1079.3|1084.6|1079.6|1084.3|1079.3|7
1636983410000|2021-11-15 13:36:50|1084.2|1079.2|1084.2|1079.2|1084.3|1079.3|1084.2|1079.2|5
1636983420000|2021-11-15 13:37:00|1084.1|1079.1|1084.3|1079.3|1084.5|1079.5|1084.1|1079.1|9
1636983430000|2021-11-15 13:37:10|1084.2|1079.2|1084.3|1079.3|1084.3|1079.3|1084.2|1079.2|2
1636983440000|2021-11-15 13:37:20|1084.2|1079.2|1084.7|1079.7|1084.7|1079.7|1084.2|1079.2|4
1636983450000|2021-11-15 13:37:30|1084.8|1079.8|1084.9|1079.9|1085|1080|1084.8|1079.8|4
1636983460000|2021-11-15 13:37:40|1085|1080|1085|1080|1085|1080|1084.9|1079.9|3
1636983470000|2021-11-15 13:37:50|1085.1|1080.1|1085.3|1080.3|1085.3|1080.3|1085|1080|10
1636983480000|2021-11-15 13:38:00|1085.2|1080.2|1084.6|1079.6|1085.2|1080.2|1084.4|1079.4|9
1636983490000|2021-11-15 13:38:10|1084.7|1079.7|1084.8|1079.8|1084.8|1079.8|1084.7|1079.7|2
1636983500000|2021-11-15 13:38:20|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1084.6|1079.6|3
1636983510000|2021-11-15 13:38:30|1084.6|1079.6|1084.6|1079.6|1084.7|1079.7|1084.5|1079.5|5
1636983520000|2021-11-15 13:38:40|1084.7|1079.7|1084.6|1079.6|1084.7|1079.7|1084.6|1079.6|2
1636983530000|2021-11-15 13:38:50|1084.5|1079.5|1084.5|1079.5|1084.6|1079.6|1084.4|1079.4|5
1636983540000|2021-11-15 13:39:00|1084.3|1079.3|1083.9|1078.9|1084.3|1079.3|1083.4|1078.4|8
1636983550000|2021-11-15 13:39:10|1084|1079|1083.8|1078.8|1084|1079|1083.8|1078.8|3
1636983560000|2021-11-15 13:39:20|1083.5|1078.5|1083.6|1078.6|1083.6|1078.6|1083.4|1078.4|6
1636983570000|2021-11-15 13:39:30|1083.5|1078.5|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|2
1636983580000|2021-11-15 13:39:40|1083.5|1078.5|1084|1079|1084|1079|1083.4|1078.4|12
1636983590000|2021-11-15 13:39:50|1083.9|1078.9|1084|1079|1084|1079|1083.9|1078.9|4
1636983600000|2021-11-15 13:40:00|1083.9|1078.9|1083.5|1078.5|1083.9|1078.9|1083.5|1078.5|4
1636983610000|2021-11-15 13:40:10|1083.4|1078.4|1083.2|1078.2|1083.4|1078.4|1083.2|1078.2|2
1636983620000|2021-11-15 13:40:20|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083|1078|3
1636983630000|2021-11-15 13:40:30|1083|1078|1083.1|1078.1|1083.1|1078.1|1083|1078|2
1636983650000|2021-11-15 13:40:50|1082.9|1077.9|1082.7|1077.7|1082.9|1077.9|1082.6|1077.6|8
1636983660000|2021-11-15 13:41:00|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.6|1077.6|2
1636983670000|2021-11-15 13:41:10|1083.1|1078.1|1083.2|1078.2|1083.2|1078.2|1083.1|1078.1|2
1636983680000|2021-11-15 13:41:20|1083.4|1078.4|1083.4|1078.4|1083.4|1078.4|1083.3|1078.3|3
1636983690000|2021-11-15 13:41:30|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1
1636983710000|2021-11-15 13:41:50|1083.6|1078.6|1083.7|1078.7|1083.7|1078.7|1083.5|1078.5|4
1636983720000|2021-11-15 13:42:00|1083.9|1078.9|1083.8|1078.8|1083.9|1078.9|1083.8|1078.8|2
1636983730000|2021-11-15 13:42:10|1083.7|1078.7|1083.8|1078.8|1083.8|1078.8|1083.5|1078.5|6
1636983740000|2021-11-15 13:42:20|1083.9|1078.9|1084.3|1079.3|1084.3|1079.3|1083.9|1078.9|7
1636983750000|2021-11-15 13:42:30|1084.6|1079.6|1084.9|1079.9|1084.9|1079.9|1084.6|1079.6|6
1636983760000|2021-11-15 13:42:40|1085.2|1080.2|1085.1|1080.1|1085.3|1080.3|1085.1|1080.1|10
1636983770000|2021-11-15 13:42:50|1085.2|1080.2|1085.2|1080.2|1085.3|1080.3|1085.2|1080.2|5
1636983780000|2021-11-15 13:43:00|1085.1|1080.1|1085.1|1080.1|1085.2|1080.2|1085.1|1080.1|3
1636983790000|2021-11-15 13:43:10|1085.2|1080.2|1084.9|1079.9|1085.3|1080.3|1084.9|1079.9|5
1636983800000|2021-11-15 13:43:20|1085|1080|1085.1|1080.1|1085.1|1080.1|1085|1080|10
1636983810000|2021-11-15 13:43:30|1085.2|1080.2|1085.5|1080.5|1085.5|1080.5|1085.2|1080.2|3
1636983820000|2021-11-15 13:43:40|1085.6|1080.6|1085.5|1080.5|1085.6|1080.6|1085.5|1080.5|10
1636983830000|2021-11-15 13:43:50|1085.6|1080.6|1085.7|1080.7|1085.7|1080.7|1085.5|1080.5|12
1636983840000|2021-11-15 13:44:00|1085.6|1080.6|1085|1080|1085.6|1080.6|1084.9|1079.9|16
1636983850000|2021-11-15 13:44:10|1085.3|1080.3|1085.2|1080.2|1085.5|1080.5|1085.2|1080.2|9
1636983860000|2021-11-15 13:44:20|1085.1|1080.1|1085.1|1080.1|1085.2|1080.2|1085|1080|5
1636983870000|2021-11-15 13:44:30|1085.2|1080.2|1085.2|1080.2|1085.2|1080.2|1085.1|1080.1|5
1636983880000|2021-11-15 13:44:40|1085.1|1080.1|1085.2|1080.2|1085.2|1080.2|1085.1|1080.1|2
1636983890000|2021-11-15 13:44:50|1085.1|1080.1|1085.1|1080.1|1085.2|1080.2|1085|1080|15
1636983900000|2021-11-15 13:45:00|1085|1080|1084.5|1079.5|1085|1080|1084.4|1079.4|19
1636983910000|2021-11-15 13:45:10|1084.4|1079.4|1084.6|1079.6|1084.6|1079.6|1084|1079|9
1636983920000|2021-11-15 13:45:20|1084.5|1079.5|1084.4|1079.4|1084.6|1079.6|1084.2|1079.2|11
1636983930000|2021-11-15 13:45:30|1084.5|1079.5|1084.3|1079.3|1084.5|1079.5|1084.3|1079.3|5
1636983940000|2021-11-15 13:45:40|1084.2|1079.2|1084.3|1079.3|1084.5|1079.5|1084.2|1079.2|4
1636983950000|2021-11-15 13:45:50|1084.2|1079.2|1084.6|1079.6|1084.6|1079.6|1084.2|1079.2|9
1636983960000|2021-11-15 13:46:00|1084.7|1079.7|1085|1080|1085.2|1080.2|1084.7|1079.7|13
1636983970000|2021-11-15 13:46:10|1085.2|1080.2|1085.2|1080.2|1085.2|1080.2|1085.2|1080.2|1
1636983980000|2021-11-15 13:46:20|1085.3|1080.3|1085.6|1080.6|1085.7|1080.7|1085.2|1080.2|8
1636983990000|2021-11-15 13:46:30|1085.9|1080.9|1086.1|1081.1|1086.1|1081.1|1085.9|1080.9|3
1636984000000|2021-11-15 13:46:40|1086|1081|1085.9|1080.9|1086|1081|1085.8|1080.8|5
1636984010000|2021-11-15 13:46:50|1086|1081|1086.4|1081.4|1086.4|1081.4|1086|1081|3
1636984020000|2021-11-15 13:47:00|1086.3|1081.3|1086.5|1081.5|1086.5|1081.5|1086.3|1081.3|5
1636984030000|2021-11-15 13:47:10|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.6|1081.6|3
1636984040000|2021-11-15 13:47:20|1086.8|1081.8|1086.9|1081.9|1087|1082|1086.8|1081.8|3
1636984050000|2021-11-15 13:47:30|1087|1082|1086.8|1081.8|1087|1082|1086.5|1081.5|9
1636984060000|2021-11-15 13:47:40|1086.9|1081.9|1087|1082|1087|1082|1086.9|1081.9|2
1636984070000|2021-11-15 13:47:50|1086.9|1081.9|1087.1|1082.1|1087.1|1082.1|1086.9|1081.9|9
1636984080000|2021-11-15 13:48:00|1087.2|1082.2|1087.7|1082.7|1087.7|1082.7|1087.2|1082.2|5
1636984090000|2021-11-15 13:48:10|1087.6|1082.6|1087.8|1082.8|1087.8|1082.8|1087.6|1082.6|9
1636984110000|2021-11-15 13:48:30|1088|1083|1088|1083|1088.3|1083.3|1087.9|1082.9|7
1636984120000|2021-11-15 13:48:40|1088.1|1083.1|1088.3|1083.3|1088.4|1083.4|1088|1083|7
1636984130000|2021-11-15 13:48:50|1088.4|1083.4|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|7
1636984140000|2021-11-15 13:49:00|1088.5|1083.5|1089.4|1084.4|1089.4|1084.4|1088.5|1083.5|11
1636984150000|2021-11-15 13:49:10|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.4|1084.4|4
1636984160000|2021-11-15 13:49:20|1089.7|1084.7|1089.6|1084.6|1089.7|1084.7|1089.6|1084.6|2
1636984170000|2021-11-15 13:49:30|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|6
1636984180000|2021-11-15 13:49:40|1089.5|1084.5|1089.8|1084.8|1089.8|1084.8|1089.5|1084.5|2
1636984190000|2021-11-15 13:49:50|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1636984200000|2021-11-15 13:50:00|1089.8|1084.8|1090.2|1085.2|1090.2|1085.2|1089.7|1084.7|7
1636984210000|2021-11-15 13:50:10|1090.6|1085.6|1091|1086|1091.1|1086.1|1090.6|1085.6|10
1636984220000|2021-11-15 13:50:20|1091.1|1086.1|1091.5|1086.5|1091.5|1086.5|1090.9|1085.9|14
1636984230000|2021-11-15 13:50:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|7
1636984240000|2021-11-15 13:50:40|1091.7|1086.7|1092.6|1087.6|1092.7|1087.7|1091.7|1086.7|10
1636984250000|2021-11-15 13:50:50|1092.5|1087.5|1092|1087|1092.5|1087.5|1091.9|1086.9|10
1636984260000|2021-11-15 13:51:00|1092.1|1087.1|1092.5|1087.5|1092.6|1087.6|1092.1|1087.1|10
1636984270000|2021-11-15 13:51:10|1092.6|1087.6|1093.1|1088.1|1093.1|1088.1|1092.6|1087.6|10
1636984280000|2021-11-15 13:51:20|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093|1088|6
1636984290000|2021-11-15 13:51:30|1093|1088|1091.6|1086.6|1093.1|1088.1|1091.6|1086.6|14
1636984300000|2021-11-15 13:51:40|1091.5|1086.5|1091.3|1086.3|1091.5|1086.5|1091.2|1086.2|4
1636984310000|2021-11-15 13:51:50|1090.8|1085.8|1091.1|1086.1|1091.2|1086.2|1090.8|1085.8|7
1636984320000|2021-11-15 13:52:00|1091|1086|1092.1|1087.1|1092.2|1087.2|1091|1086|13
1636984330000|2021-11-15 13:52:10|1092.2|1087.2|1093|1088|1093|1088|1092.2|1087.2|12
1636984340000|2021-11-15 13:52:20|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.8|1087.8|8
1636984350000|2021-11-15 13:52:30|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636984370000|2021-11-15 13:52:50|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|3
1636984380000|2021-11-15 13:53:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|3
1636984390000|2021-11-15 13:53:10|1092.4|1087.4|1091.5|1086.5|1092.4|1087.4|1091.3|1086.3|16
1636984400000|2021-11-15 13:53:20|1091.6|1086.6|1091.9|1086.9|1092|1087|1091.6|1086.6|7
1636984410000|2021-11-15 13:53:30|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|4
1636984420000|2021-11-15 13:53:40|1092.3|1087.3|1092.1|1087.1|1092.4|1087.4|1092|1087|7
1636984430000|2021-11-15 13:53:50|1092|1087|1092|1087|1092|1087|1091.9|1086.9|9
1636984440000|2021-11-15 13:54:00|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1636984450000|2021-11-15 13:54:10|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636984460000|2021-11-15 13:54:20|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636984470000|2021-11-15 13:54:30|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1636984480000|2021-11-15 13:54:40|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636984490000|2021-11-15 13:54:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1636984500000|2021-11-15 13:55:00|1092.1|1087.1|1092.3|1087.3|1092.3|1087.3|1092.1|1087.1|9
1636984510000|2021-11-15 13:55:10|1092.4|1087.4|1092.2|1087.2|1092.4|1087.4|1092.2|1087.2|3
1636984520000|2021-11-15 13:55:20|1092.3|1087.3|1091.7|1086.7|1092.3|1087.3|1091.7|1086.7|6
1636984530000|2021-11-15 13:55:30|1091.3|1086.3|1091|1086|1091.3|1086.3|1091|1086|8
1636984540000|2021-11-15 13:55:40|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|9
1636984550000|2021-11-15 13:55:50|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1636984560000|2021-11-15 13:56:00|1091|1086|1091.4|1086.4|1091.4|1086.4|1091|1086|4
1636984570000|2021-11-15 13:56:10|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091.2|1086.2|4
1636984580000|2021-11-15 13:56:20|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|7
1636984590000|2021-11-15 13:56:30|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1636984610000|2021-11-15 13:56:50|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636984620000|2021-11-15 13:57:00|1091.2|1086.2|1090.9|1085.9|1091.2|1086.2|1090.9|1085.9|6
1636984630000|2021-11-15 13:57:10|1090.6|1085.6|1090.5|1085.5|1090.7|1085.7|1090.3|1085.3|8
1636984640000|2021-11-15 13:57:20|1090.4|1085.4|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|3
1636984650000|2021-11-15 13:57:30|1090.6|1085.6|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|7
1636984670000|2021-11-15 13:57:50|1090.9|1085.9|1091.1|1086.1|1091.2|1086.2|1090.9|1085.9|7
1636984680000|2021-11-15 13:58:00|1091.2|1086.2|1090.9|1085.9|1091.3|1086.3|1090.8|1085.8|7
1636984690000|2021-11-15 13:58:10|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|3
1636984700000|2021-11-15 13:58:20|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|8
1636984710000|2021-11-15 13:58:30|1091|1086|1091|1086|1091|1086|1091|1086|1
1636984720000|2021-11-15 13:58:40|1091.1|1086.1|1091.3|1086.3|1091.3|1086.3|1091.1|1086.1|2
1636984730000|2021-11-15 13:58:50|1091.2|1086.2|1091.6|1086.6|1091.6|1086.6|1091.2|1086.2|5
1636984740000|2021-11-15 13:59:00|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091|1086|10
1636984750000|2021-11-15 13:59:10|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636984760000|2021-11-15 13:59:20|1091.5|1086.5|1091.7|1086.7|1091.8|1086.8|1091.5|1086.5|6
1636984770000|2021-11-15 13:59:30|1091.8|1086.8|1091.5|1086.5|1091.8|1086.8|1091.5|1086.5|6
1636984780000|2021-11-15 13:59:40|1091.8|1086.8|1091.9|1086.9|1092|1087|1091.8|1086.8|6
1636984800000|2021-11-15 14:00:00|1092|1087|1092.5|1087.5|1092.5|1087.5|1092|1087|13
1636984810000|2021-11-15 14:00:10|1092.4|1087.4|1092.2|1087.2|1092.4|1087.4|1092.1|1087.1|3
1636984820000|2021-11-15 14:00:20|1092.4|1087.4|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|9
1636984830000|2021-11-15 14:00:30|1092.7|1087.7|1091.9|1086.9|1092.7|1087.7|1091.4|1086.4|14
1636984840000|2021-11-15 14:00:40|1092|1087|1092.5|1087.5|1092.5|1087.5|1091.8|1086.8|5
1636984850000|2021-11-15 14:00:50|1092.4|1087.4|1093|1088|1093|1088|1092.4|1087.4|4
1636984860000|2021-11-15 14:01:00|1092.5|1087.5|1091.8|1086.8|1092.9|1087.9|1091.8|1086.8|16
1636984870000|2021-11-15 14:01:10|1092|1087|1091.9|1086.9|1092|1087|1091.8|1086.8|7
1636984880000|2021-11-15 14:01:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1091.8|1086.8|7
1636984890000|2021-11-15 14:01:30|1092.3|1087.3|1091.8|1086.8|1092.3|1087.3|1091.6|1086.6|19
1636984900000|2021-11-15 14:01:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.7|1086.7|9
1636984910000|2021-11-15 14:01:50|1091.8|1086.8|1091.3|1086.3|1091.8|1086.8|1091.3|1086.3|9
1636984920000|2021-11-15 14:02:00|1091.5|1086.5|1091.4|1086.4|1091.6|1086.6|1091.4|1086.4|6
1636984930000|2021-11-15 14:02:10|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.6|1086.6|7
1636984940000|2021-11-15 14:02:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|3
1636984950000|2021-11-15 14:02:30|1091.9|1086.9|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|5
1636984960000|2021-11-15 14:02:40|1092|1087|1091.9|1086.9|1092|1087|1091.5|1086.5|11
1636984970000|2021-11-15 14:02:50|1091.8|1086.8|1091.5|1086.5|1091.8|1086.8|1091.4|1086.4|11
1636984980000|2021-11-15 14:03:00|1091.7|1086.7|1091.5|1086.5|1091.9|1086.9|1091.4|1086.4|11
1636985000000|2021-11-15 14:03:20|1091.4|1086.4|1091.1|1086.1|1091.5|1086.5|1091.1|1086.1|7
1636985010000|2021-11-15 14:03:30|1091.2|1086.2|1091.5|1086.5|1091.5|1086.5|1091.1|1086.1|9
1636985020000|2021-11-15 14:03:40|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|9
1636985030000|2021-11-15 14:03:50|1091.5|1086.5|1092|1087|1092|1087|1091.4|1086.4|5
1636985040000|2021-11-15 14:04:00|1092.2|1087.2|1092.1|1087.1|1092.3|1087.3|1091.9|1086.9|9
1636985050000|2021-11-15 14:04:10|1092.2|1087.2|1092.5|1087.5|1092.7|1087.7|1092.2|1087.2|9
1636985060000|2021-11-15 14:04:20|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|3
1636985070000|2021-11-15 14:04:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636985080000|2021-11-15 14:04:40|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636985090000|2021-11-15 14:04:50|1092.2|1087.2|1092.4|1087.4|1092.4|1087.4|1092|1087|8
1636985100000|2021-11-15 14:05:00|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092|1087|8
1636985110000|2021-11-15 14:05:10|1092.4|1087.4|1092.1|1087.1|1092.4|1087.4|1091.6|1086.6|14
1636985120000|2021-11-15 14:05:20|1092.2|1087.2|1092|1087|1092.3|1087.3|1092|1087|3
1636985130000|2021-11-15 14:05:30|1091.9|1086.9|1091.8|1086.8|1092|1087|1091.8|1086.8|6
1636985140000|2021-11-15 14:05:40|1091.4|1086.4|1091.1|1086.1|1091.6|1086.6|1090.8|1085.8|12
1636985150000|2021-11-15 14:05:50|1091.2|1086.2|1091.8|1086.8|1091.9|1086.9|1091.2|1086.2|9
1636985160000|2021-11-15 14:06:00|1091.9|1086.9|1092.5|1087.5|1092.5|1087.5|1091.9|1086.9|8
1636985170000|2021-11-15 14:06:10|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|2
1636985180000|2021-11-15 14:06:20|1093.1|1088.1|1091.8|1086.8|1093.1|1088.1|1091.8|1086.8|11
1636985190000|2021-11-15 14:06:30|1091.7|1086.7|1091.6|1086.6|1091.8|1086.8|1091.5|1086.5|12
1636985200000|2021-11-15 14:06:40|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.3|1086.3|9
1636985210000|2021-11-15 14:06:50|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|3
1636985220000|2021-11-15 14:07:00|1090.7|1085.7|1090.3|1085.3|1090.7|1085.7|1090.3|1085.3|4
1636985230000|2021-11-15 14:07:10|1090.2|1085.2|1090|1085|1090.2|1085.2|1089.9|1084.9|4
1636985240000|2021-11-15 14:07:20|1090.1|1085.1|1090|1085|1090.2|1085.2|1090|1085|6
1636985250000|2021-11-15 14:07:30|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|2
1636985260000|2021-11-15 14:07:40|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1636985270000|2021-11-15 14:07:50|1090.3|1085.3|1090.6|1085.6|1090.6|1085.6|1090.2|1085.2|7
1636985280000|2021-11-15 14:08:00|1090.5|1085.5|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|2
1636985300000|2021-11-15 14:08:20|1090.6|1085.6|1090.4|1085.4|1090.7|1085.7|1090.4|1085.4|3
1636985310000|2021-11-15 14:08:30|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|4
1636985320000|2021-11-15 14:08:40|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090|1085|6
1636985330000|2021-11-15 14:08:50|1090.2|1085.2|1089.9|1084.9|1090.2|1085.2|1089.9|1084.9|10
1636985340000|2021-11-15 14:09:00|1089.8|1084.8|1088.8|1083.8|1089.8|1084.8|1088.7|1083.7|8
1636985350000|2021-11-15 14:09:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|3
1636985360000|2021-11-15 14:09:20|1088.8|1083.8|1089.5|1084.5|1089.6|1084.6|1088.8|1083.8|6
1636985370000|2021-11-15 14:09:30|1089.6|1084.6|1089.7|1084.7|1089.8|1084.8|1089.5|1084.5|5
1636985390000|2021-11-15 14:09:50|1089.8|1084.8|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|2
1636985400000|2021-11-15 14:10:00|1089.6|1084.6|1090.4|1085.4|1090.4|1085.4|1089.6|1084.6|9
1636985410000|2021-11-15 14:10:10|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.4|1085.4|5
1636985420000|2021-11-15 14:10:20|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|4
1636985430000|2021-11-15 14:10:30|1089.7|1084.7|1089|1084|1089.7|1084.7|1089|1084|5
1636985440000|2021-11-15 14:10:40|1089.1|1084.1|1089.3|1084.3|1089.3|1084.3|1089.1|1084.1|3
1636985450000|2021-11-15 14:10:50|1089.4|1084.4|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|7
1636985460000|2021-11-15 14:11:00|1089.3|1084.3|1089|1084|1089.3|1084.3|1088.8|1083.8|14
1636985470000|2021-11-15 14:11:10|1088.9|1083.9|1088.6|1083.6|1088.9|1083.9|1088.6|1083.6|3
1636985480000|2021-11-15 14:11:20|1088.4|1083.4|1088.1|1083.1|1088.6|1083.6|1088.1|1083.1|5
1636985490000|2021-11-15 14:11:30|1088.2|1083.2|1088.3|1083.3|1088.5|1083.5|1088.2|1083.2|12
1636985500000|2021-11-15 14:11:40|1088.5|1083.5|1088.2|1083.2|1088.5|1083.5|1088|1083|7
1636985510000|2021-11-15 14:11:50|1088.4|1083.4|1088.2|1083.2|1088.4|1083.4|1088.1|1083.1|11
1636985520000|2021-11-15 14:12:00|1088.1|1083.1|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|5
1636985530000|2021-11-15 14:12:10|1088.5|1083.5|1089.3|1084.3|1089.3|1084.3|1088.5|1083.5|7
1636985540000|2021-11-15 14:12:20|1089.2|1084.2|1089.1|1084.1|1089.2|1084.2|1089|1084|3
1636985550000|2021-11-15 14:12:30|1089|1084|1088.6|1083.6|1089|1084|1088.6|1083.6|6
1636985560000|2021-11-15 14:12:40|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|5
1636985570000|2021-11-15 14:12:50|1088.8|1083.8|1088.8|1083.8|1089.1|1084.1|1088.7|1083.7|15
1636985580000|2021-11-15 14:13:00|1088.9|1083.9|1089.1|1084.1|1089.3|1084.3|1088.8|1083.8|10
1636985590000|2021-11-15 14:13:10|1088.8|1083.8|1088.6|1083.6|1088.9|1083.9|1088.6|1083.6|9
1636985600000|2021-11-15 14:13:20|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1636985630000|2021-11-15 14:13:50|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|2
1636985640000|2021-11-15 14:14:00|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|2
1636985650000|2021-11-15 14:14:10|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|2
1636985660000|2021-11-15 14:14:20|1088.2|1083.2|1087.9|1082.9|1088.2|1083.2|1087.9|1082.9|3
1636985670000|2021-11-15 14:14:30|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.6|1082.6|7
1636985680000|2021-11-15 14:14:40|1087.8|1082.8|1087.8|1082.8|1087.9|1082.9|1087.8|1082.8|11
1636985690000|2021-11-15 14:14:50|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|23
1636985710000|2021-11-15 14:15:10|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|2
1636985720000|2021-11-15 14:15:20|1088.1|1083.1|1087.8|1082.8|1088.2|1083.2|1087.7|1082.7|7
1636985730000|2021-11-15 14:15:30|1087.7|1082.7|1087.9|1082.9|1087.9|1082.9|1087.7|1082.7|7
1636985740000|2021-11-15 14:15:40|1088|1083|1088.3|1083.3|1088.3|1083.3|1088|1083|2
1636985750000|2021-11-15 14:15:50|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|6
1636985760000|2021-11-15 14:16:00|1088.6|1083.6|1089.2|1084.2|1089.3|1084.3|1088.6|1083.6|7
1636985770000|2021-11-15 14:16:10|1089.3|1084.3|1088.8|1083.8|1089.3|1084.3|1088.8|1083.8|9
1636985790000|2021-11-15 14:16:30|1088.7|1083.7|1088|1083|1088.7|1083.7|1088|1083|7
1636985800000|2021-11-15 14:16:40|1087.9|1082.9|1087.6|1082.6|1087.9|1082.9|1087.5|1082.5|5
1636985810000|2021-11-15 14:16:50|1087.7|1082.7|1088.1|1083.1|1088.1|1083.1|1087.7|1082.7|5
1636985820000|2021-11-15 14:17:00|1088.2|1083.2|1088.5|1083.5|1088.5|1083.5|1088|1083|7
1636985830000|2021-11-15 14:17:10|1088.4|1083.4|1088.8|1083.8|1088.8|1083.8|1088.4|1083.4|4
1636985840000|2021-11-15 14:17:20|1088.4|1083.4|1088.8|1083.8|1088.8|1083.8|1088.4|1083.4|11
1636985850000|2021-11-15 14:17:30|1088.9|1083.9|1088.7|1083.7|1089|1084|1088.7|1083.7|3
1636985860000|2021-11-15 14:17:40|1088.8|1083.8|1088.7|1083.7|1088.9|1083.9|1088.7|1083.7|8
1636985870000|2021-11-15 14:17:50|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1636985880000|2021-11-15 14:18:00|1088.6|1083.6|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|2
1636985890000|2021-11-15 14:18:10|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1088.4|1083.4|1
1636985900000|2021-11-15 14:18:20|1088.3|1083.3|1087.9|1082.9|1088.4|1083.4|1087.8|1082.8|7
1636985910000|2021-11-15 14:18:30|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636985920000|2021-11-15 14:18:40|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|2
1636985930000|2021-11-15 14:18:50|1087.8|1082.8|1088.3|1083.3|1088.3|1083.3|1087.8|1082.8|6
1636985940000|2021-11-15 14:19:00|1088.2|1083.2|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|3
1636985950000|2021-11-15 14:19:10|1088.1|1083.1|1087.9|1082.9|1088.2|1083.2|1087.9|1082.9|7
1636985960000|2021-11-15 14:19:20|1088|1083|1088|1083|1088|1083|1088|1083|1
1636985970000|2021-11-15 14:19:30|1088.1|1083.1|1088.2|1083.2|1088.2|1083.2|1088.1|1083.1|2
1636985980000|2021-11-15 14:19:40|1088.3|1083.3|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|5
1636985990000|2021-11-15 14:19:50|1088.5|1083.5|1088.8|1083.8|1088.9|1083.9|1088.5|1083.5|10
1636986000000|2021-11-15 14:20:00|1089|1084|1089.2|1084.2|1089.2|1084.2|1089|1084|5
1636986020000|2021-11-15 14:20:20|1089.3|1084.3|1089.4|1084.4|1089.4|1084.4|1089.3|1084.3|2
1636986030000|2021-11-15 14:20:30|1089.5|1084.5|1089.9|1084.9|1089.9|1084.9|1089.5|1084.5|2
1636986040000|2021-11-15 14:20:40|1089.7|1084.7|1089.6|1084.6|1089.8|1084.8|1089.5|1084.5|7
1636986050000|2021-11-15 14:20:50|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1636986060000|2021-11-15 14:21:00|1089.4|1084.4|1089.8|1084.8|1089.8|1084.8|1089.4|1084.4|4
1636986070000|2021-11-15 14:21:10|1089.9|1084.9|1090|1085|1090|1085|1089.8|1084.8|4
1636986080000|2021-11-15 14:21:20|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|3
1636986090000|2021-11-15 14:21:30|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.4|1085.4|4
1636986100000|2021-11-15 14:21:40|1090.5|1085.5|1090.1|1085.1|1090.5|1085.5|1090.1|1085.1|7
1636986110000|2021-11-15 14:21:50|1090.2|1085.2|1090.5|1085.5|1090.5|1085.5|1090.2|1085.2|3
1636986120000|2021-11-15 14:22:00|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|7
1636986130000|2021-11-15 14:22:10|1090.5|1085.5|1090.3|1085.3|1090.6|1085.6|1090.2|1085.2|8
1636986140000|2021-11-15 14:22:20|1090.2|1085.2|1089.7|1084.7|1090.3|1085.3|1089.7|1084.7|7
1636986150000|2021-11-15 14:22:30|1089.6|1084.6|1089.2|1084.2|1089.6|1084.6|1089.2|1084.2|6
1636986190000|2021-11-15 14:23:10|1089.4|1084.4|1089.9|1084.9|1089.9|1084.9|1089.4|1084.4|6
1636986210000|2021-11-15 14:23:30|1089.8|1084.8|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|2
1636986230000|2021-11-15 14:23:50|1090|1085|1090.3|1085.3|1090.3|1085.3|1090|1085|7
1636986240000|2021-11-15 14:24:00|1090.4|1085.4|1090.1|1085.1|1090.5|1085.5|1090|1085|8
1636986250000|2021-11-15 14:24:10|1090|1085|1090.2|1085.2|1090.2|1085.2|1090|1085|3
1636986260000|2021-11-15 14:24:20|1090.4|1085.4|1090.2|1085.2|1090.5|1085.5|1090.2|1085.2|13
1636986270000|2021-11-15 14:24:30|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1636986280000|2021-11-15 14:24:40|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1636986290000|2021-11-15 14:24:50|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1636986310000|2021-11-15 14:25:10|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|10
1636986320000|2021-11-15 14:25:20|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|5
1636986330000|2021-11-15 14:25:30|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1636986340000|2021-11-15 14:25:40|1090.1|1085.1|1089.9|1084.9|1090.1|1085.1|1089.9|1084.9|2
1636986350000|2021-11-15 14:25:50|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|5
1636986360000|2021-11-15 14:26:00|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|5
1636986370000|2021-11-15 14:26:10|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1636986380000|2021-11-15 14:26:20|1090.6|1085.6|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|12
1636986390000|2021-11-15 14:26:30|1090.9|1085.9|1091.5|1086.5|1091.5|1086.5|1090.9|1085.9|12
1636986400000|2021-11-15 14:26:40|1091.4|1086.4|1091.6|1086.6|1091.6|1086.6|1091.4|1086.4|3
1636986410000|2021-11-15 14:26:50|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|4
1636986420000|2021-11-15 14:27:00|1091.4|1086.4|1091.1|1086.1|1091.4|1086.4|1091|1086|10
1636986430000|2021-11-15 14:27:10|1091.2|1086.2|1091.4|1086.4|1091.4|1086.4|1091.2|1086.2|3
1636986440000|2021-11-15 14:27:20|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091.2|1086.2|7
1636986450000|2021-11-15 14:27:30|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|6
1636986460000|2021-11-15 14:27:40|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|2
1636986470000|2021-11-15 14:27:50|1091|1086|1090.7|1085.7|1091|1086|1090.7|1085.7|9
1636986480000|2021-11-15 14:28:00|1090.8|1085.8|1090.9|1085.9|1091|1086|1090.8|1085.8|3
1636986490000|2021-11-15 14:28:10|1090.8|1085.8|1090.2|1085.2|1090.9|1085.9|1090.2|1085.2|11
1636986500000|2021-11-15 14:28:20|1090.3|1085.3|1090.1|1085.1|1090.3|1085.3|1090.1|1085.1|5
1636986510000|2021-11-15 14:28:30|1090|1085|1090.3|1085.3|1090.3|1085.3|1089.9|1084.9|5
1636986520000|2021-11-15 14:28:40|1090.4|1085.4|1090.5|1085.5|1090.6|1085.6|1090.4|1085.4|3
1636986530000|2021-11-15 14:28:50|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|18
1636986540000|2021-11-15 14:29:00|1090.6|1085.6|1090.6|1085.6|1091|1086|1090.6|1085.6|14
1636986550000|2021-11-15 14:29:10|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|6
1636986560000|2021-11-15 14:29:20|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|8
1636986570000|2021-11-15 14:29:30|1090.3|1085.3|1090.1|1085.1|1090.3|1085.3|1090.1|1085.1|3
1636986580000|2021-11-15 14:29:40|1090|1085|1090|1085|1090|1085|1090|1085|1
1636986590000|2021-11-15 14:29:50|1089.9|1084.9|1089.4|1084.4|1089.9|1084.9|1089.4|1084.4|4
1636986600000|2021-11-15 14:30:00|1089.7|1084.7|1090|1085|1090.1|1085.1|1089.7|1084.7|8
1636986610000|2021-11-15 14:30:10|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|5
1636986620000|2021-11-15 14:30:20|1090|1085|1090.2|1085.2|1090.4|1085.4|1090|1085|6
1636986630000|2021-11-15 14:30:30|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.1|1085.1|14
1636986640000|2021-11-15 14:30:40|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|16
1636986650000|2021-11-15 14:30:50|1090.1|1085.1|1089.7|1084.7|1090.1|1085.1|1089.7|1084.7|9
1636986660000|2021-11-15 14:31:00|1089.6|1084.6|1089.9|1084.9|1090.2|1085.2|1089.5|1084.5|13
1636986670000|2021-11-15 14:31:10|1089.8|1084.8|1089.4|1084.4|1089.8|1084.8|1089.4|1084.4|4
1636986680000|2021-11-15 14:31:20|1089.3|1084.3|1089.1|1084.1|1089.3|1084.3|1089.1|1084.1|4
1636986690000|2021-11-15 14:31:30|1089.2|1084.2|1089.4|1084.4|1089.4|1084.4|1089.2|1084.2|4
1636986700000|2021-11-15 14:31:40|1089.3|1084.3|1089.6|1084.6|1089.6|1084.6|1089.3|1084.3|10
1636986710000|2021-11-15 14:31:50|1089.5|1084.5|1089.7|1084.7|1089.8|1084.8|1089.5|1084.5|8
1636986720000|2021-11-15 14:32:00|1089.8|1084.8|1089.9|1084.9|1089.9|1084.9|1089.6|1084.6|14
1636986730000|2021-11-15 14:32:10|1090.1|1085.1|1090.3|1085.3|1090.3|1085.3|1090.1|1085.1|21
1636986740000|2021-11-15 14:32:20|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|17
1636986750000|2021-11-15 14:32:30|1090.5|1085.5|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|7
1636986760000|2021-11-15 14:32:40|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|2
1636986770000|2021-11-15 14:32:50|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636986780000|2021-11-15 14:33:00|1091|1086|1090.7|1085.7|1091.2|1086.2|1090.7|1085.7|12
1636986790000|2021-11-15 14:33:10|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1636986800000|2021-11-15 14:33:20|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1636986810000|2021-11-15 14:33:30|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1636986820000|2021-11-15 14:33:40|1090.6|1085.6|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|5
1636986830000|2021-11-15 14:33:50|1090.3|1085.3|1090|1085|1090.4|1085.4|1089.8|1084.8|16
1636986840000|2021-11-15 14:34:00|1090.2|1085.2|1090.1|1085.1|1090.6|1085.6|1090.1|1085.1|14
1636986850000|2021-11-15 14:34:10|1089.7|1084.7|1089.7|1084.7|1089.8|1084.8|1089.7|1084.7|13
1636986860000|2021-11-15 14:34:20|1089.8|1084.8|1090|1085|1090.1|1085.1|1089.7|1084.7|12
1636986870000|2021-11-15 14:34:30|1090.1|1085.1|1090.4|1085.4|1090.4|1085.4|1090.1|1085.1|21
1636986880000|2021-11-15 14:34:40|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|4
1636986890000|2021-11-15 14:34:50|1089.9|1084.9|1089.9|1084.9|1090.1|1085.1|1089.9|1084.9|9
1636986900000|2021-11-15 14:35:00|1090|1085|1089.9|1084.9|1090.1|1085.1|1089.9|1084.9|10
1636986910000|2021-11-15 14:35:10|1090|1085|1089.9|1084.9|1090|1085|1089.8|1084.8|4
1636986920000|2021-11-15 14:35:20|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1636986930000|2021-11-15 14:35:30|1089.9|1084.9|1090.9|1085.9|1090.9|1085.9|1089.9|1084.9|18
1636986940000|2021-11-15 14:35:40|1090.8|1085.8|1090.9|1085.9|1091.1|1086.1|1090.3|1085.3|15
1636986950000|2021-11-15 14:35:50|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|2
1636986960000|2021-11-15 14:36:00|1091.1|1086.1|1091.3|1086.3|1091.4|1086.4|1091.1|1086.1|6
1636986970000|2021-11-15 14:36:10|1091.2|1086.2|1091.5|1086.5|1092|1087|1091.2|1086.2|22
1636986980000|2021-11-15 14:36:20|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|16
1636986990000|2021-11-15 14:36:30|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|8
1636987000000|2021-11-15 14:36:40|1091.6|1086.6|1091.5|1086.5|1091.8|1086.8|1091.3|1086.3|7
1636987010000|2021-11-15 14:36:50|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.5|1086.5|7
1636987020000|2021-11-15 14:37:00|1091.7|1086.7|1091.5|1086.5|1091.8|1086.8|1091.5|1086.5|15
1636987030000|2021-11-15 14:37:10|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|8
1636987040000|2021-11-15 14:37:20|1091.8|1086.8|1091.8|1086.8|1092|1087|1091.8|1086.8|15
1636987050000|2021-11-15 14:37:30|1091.7|1086.7|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|7
1636987060000|2021-11-15 14:37:40|1091.8|1086.8|1091.3|1086.3|1091.8|1086.8|1091.1|1086.1|13
1636987070000|2021-11-15 14:37:50|1091.4|1086.4|1091.6|1086.6|1091.6|1086.6|1091.4|1086.4|6
1636987080000|2021-11-15 14:38:00|1091.5|1086.5|1091.9|1086.9|1091.9|1086.9|1091.5|1086.5|22
1636987090000|2021-11-15 14:38:10|1091.8|1086.8|1091.7|1086.7|1092.1|1087.1|1091.5|1086.5|12
1636987100000|2021-11-15 14:38:20|1091.8|1086.8|1092|1087|1092|1087|1091.8|1086.8|7
1636987110000|2021-11-15 14:38:30|1092.1|1087.1|1092.3|1087.3|1092.3|1087.3|1092|1087|9
1636987120000|2021-11-15 14:38:40|1092.2|1087.2|1092.6|1087.6|1092.7|1087.7|1092.2|1087.2|13
1636987130000|2021-11-15 14:38:50|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|2
1636987140000|2021-11-15 14:39:00|1091.7|1086.7|1092.4|1087.4|1092.4|1087.4|1091.4|1086.4|13
1636987150000|2021-11-15 14:39:10|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.4|1087.4|9
1636987160000|2021-11-15 14:39:20|1092.6|1087.6|1092.9|1087.9|1092.9|1087.9|1092.4|1087.4|13
1636987170000|2021-11-15 14:39:30|1092.8|1087.8|1092.9|1087.9|1093|1088|1092.7|1087.7|18
1636987180000|2021-11-15 14:39:40|1092.8|1087.8|1092.8|1087.8|1093|1088|1092.8|1087.8|5
1636987190000|2021-11-15 14:39:50|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|4
1636987200000|2021-11-15 14:40:00|1092.4|1087.4|1092.5|1087.5|1092.6|1087.6|1092.4|1087.4|4
1636987210000|2021-11-15 14:40:10|1092.3|1087.3|1092.4|1087.4|1092.9|1087.9|1092.3|1087.3|8
1636987220000|2021-11-15 14:40:20|1092.6|1087.6|1092.6|1087.6|1092.8|1087.8|1092.5|1087.5|9
1636987230000|2021-11-15 14:40:30|1092.7|1087.7|1092.5|1087.5|1092.7|1087.7|1092.4|1087.4|8
1636987240000|2021-11-15 14:40:40|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|8
1636987250000|2021-11-15 14:40:50|1092.4|1087.4|1091.9|1086.9|1092.5|1087.5|1091.9|1086.9|8
1636987260000|2021-11-15 14:41:00|1092.1|1087.1|1092.2|1087.2|1092.5|1087.5|1091.7|1086.7|14
1636987270000|2021-11-15 14:41:10|1092.3|1087.3|1092.1|1087.1|1092.4|1087.4|1092.1|1087.1|4
1636987280000|2021-11-15 14:41:20|1092|1087|1092.2|1087.2|1092.4|1087.4|1092|1087|13
1636987290000|2021-11-15 14:41:30|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|17
1636987300000|2021-11-15 14:41:40|1092.2|1087.2|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|8
1636987310000|2021-11-15 14:41:50|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|5
1636987320000|2021-11-15 14:42:00|1092.5|1087.5|1093.3|1088.3|1093.3|1088.3|1092.5|1087.5|16
1636987330000|2021-11-15 14:42:10|1093.4|1088.4|1093|1088|1093.5|1088.5|1092.7|1087.7|19
1636987340000|2021-11-15 14:42:20|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093|1088|13
1636987350000|2021-11-15 14:42:30|1093.1|1088.1|1093.3|1088.3|1093.5|1088.5|1093.1|1088.1|10
1636987360000|2021-11-15 14:42:40|1093.2|1088.2|1093.5|1088.5|1093.6|1088.6|1093.2|1088.2|6
1636987370000|2021-11-15 14:42:50|1093.6|1088.6|1093.4|1088.4|1093.6|1088.6|1093.4|1088.4|3
1636987380000|2021-11-15 14:43:00|1093.5|1088.5|1093.1|1088.1|1093.7|1088.7|1092.9|1087.9|21
1636987390000|2021-11-15 14:43:10|1093.2|1088.2|1093|1088|1093.2|1088.2|1093|1088|3
1636987400000|2021-11-15 14:43:20|1092.7|1087.7|1092|1087|1092.7|1087.7|1092|1087|7
1636987410000|2021-11-15 14:43:30|1092.1|1087.1|1092|1087|1092.1|1087.1|1091.9|1086.9|4
1636987420000|2021-11-15 14:43:40|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|7
1636987430000|2021-11-15 14:43:50|1091.7|1086.7|1091.6|1086.6|1091.8|1086.8|1091.6|1086.6|8
1636987440000|2021-11-15 14:44:00|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091|1086|16
1636987450000|2021-11-15 14:44:10|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091|1086|9
1636987460000|2021-11-15 14:44:20|1091|1086|1090.8|1085.8|1091.1|1086.1|1090.8|1085.8|6
1636987470000|2021-11-15 14:44:30|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|4
1636987480000|2021-11-15 14:44:40|1090.9|1085.9|1091.2|1086.2|1091.3|1086.3|1090.8|1085.8|12
1636987490000|2021-11-15 14:44:50|1091.1|1086.1|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|13
1636987500000|2021-11-15 14:45:00|1091|1086|1091.1|1086.1|1091.1|1086.1|1090.8|1085.8|9
1636987510000|2021-11-15 14:45:10|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|6
1636987520000|2021-11-15 14:45:20|1091.3|1086.3|1091.6|1086.6|1091.6|1086.6|1091.3|1086.3|2
1636987530000|2021-11-15 14:45:30|1091.5|1086.5|1091.9|1086.9|1092|1087|1091.5|1086.5|12
1636987540000|2021-11-15 14:45:40|1092|1087|1092|1087|1092|1087|1092|1087|1
1636987550000|2021-11-15 14:45:50|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|5
1636987560000|2021-11-15 14:46:00|1092|1087|1092.4|1087.4|1092.6|1087.6|1091.9|1086.9|16
1636987570000|2021-11-15 14:46:10|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|14
1636987580000|2021-11-15 14:46:20|1092.2|1087.2|1092.4|1087.4|1092.4|1087.4|1092.1|1087.1|9
1636987590000|2021-11-15 14:46:30|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|4
1636987600000|2021-11-15 14:46:40|1092.2|1087.2|1092.4|1087.4|1092.5|1087.5|1092.2|1087.2|10
1636987610000|2021-11-15 14:46:50|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1092.3|1087.3|6
1636987620000|2021-11-15 14:47:00|1092.7|1087.7|1092.9|1087.9|1093|1088|1092.7|1087.7|11
1636987630000|2021-11-15 14:47:10|1093|1088|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|10
1636987640000|2021-11-15 14:47:20|1093.2|1088.2|1093.9|1088.9|1093.9|1088.9|1093.1|1088.1|27
1636987650000|2021-11-15 14:47:30|1094|1089|1093.3|1088.3|1094|1089|1093.3|1088.3|6
1636987660000|2021-11-15 14:47:40|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093|1088|9
1636987670000|2021-11-15 14:47:50|1093.8|1088.8|1093.7|1088.7|1094.1|1089.1|1093.7|1088.7|9
1636987680000|2021-11-15 14:48:00|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|5
1636987690000|2021-11-15 14:48:10|1093.8|1088.8|1094|1089|1094|1089|1093.7|1088.7|11
1636987700000|2021-11-15 14:48:20|1093.9|1088.9|1093.7|1088.7|1094|1089|1093.6|1088.6|10
1636987710000|2021-11-15 14:48:30|1093.5|1088.5|1093.6|1088.6|1093.7|1088.7|1093.3|1088.3|9
1636987720000|2021-11-15 14:48:40|1093.5|1088.5|1094|1089|1094|1089|1093.5|1088.5|12
1636987730000|2021-11-15 14:48:50|1094.1|1089.1|1093.9|1088.9|1094.1|1089.1|1093.7|1088.7|5
1636987740000|2021-11-15 14:49:00|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1636987750000|2021-11-15 14:49:10|1093.9|1088.9|1094.6|1089.6|1094.6|1089.6|1093.8|1088.8|7
1636987760000|2021-11-15 14:49:20|1094.8|1089.8|1095.2|1090.2|1095.3|1090.3|1094.8|1089.8|17
1636987770000|2021-11-15 14:49:30|1095.3|1090.3|1094.8|1089.8|1095.4|1090.4|1094.8|1089.8|11
1636987780000|2021-11-15 14:49:40|1094.9|1089.9|1095|1090|1095.1|1090.1|1094.9|1089.9|3
1636987790000|2021-11-15 14:49:50|1095.1|1090.1|1094.8|1089.8|1095.2|1090.2|1094.7|1089.7|10
1636987800000|2021-11-15 14:50:00|1094.7|1089.7|1095.1|1090.1|1095.1|1090.1|1094.7|1089.7|7
1636987810000|2021-11-15 14:50:10|1095|1090|1094.5|1089.5|1095|1090|1094.4|1089.4|11
1636987820000|2021-11-15 14:50:20|1094.3|1089.3|1093.8|1088.8|1094.5|1089.5|1093.8|1088.8|13
1636987830000|2021-11-15 14:50:30|1093.9|1088.9|1093.6|1088.6|1094|1089|1093.6|1088.6|22
1636987840000|2021-11-15 14:50:40|1093.5|1088.5|1093|1088|1093.5|1088.5|1092.8|1087.8|7
1636987850000|2021-11-15 14:50:50|1093.1|1088.1|1093.1|1088.1|1093.4|1088.4|1093|1088|10
1636987860000|2021-11-15 14:51:00|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|12
1636987870000|2021-11-15 14:51:10|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.2|1088.2|19
1636987880000|2021-11-15 14:51:20|1093.1|1088.1|1092.3|1087.3|1093.2|1088.2|1092.3|1087.3|6
1636987890000|2021-11-15 14:51:30|1092.4|1087.4|1092.9|1087.9|1093|1088|1092.4|1087.4|13
1636987900000|2021-11-15 14:51:40|1093|1088|1092.6|1087.6|1093|1088|1092.6|1087.6|14
1636987910000|2021-11-15 14:51:50|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|2
1636987920000|2021-11-15 14:52:00|1092.1|1087.1|1092.5|1087.5|1092.7|1087.7|1092.1|1087.1|15
1636987930000|2021-11-15 14:52:10|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|7
1636987940000|2021-11-15 14:52:20|1092.4|1087.4|1092.7|1087.7|1092.7|1087.7|1092.4|1087.4|10
1636987950000|2021-11-15 14:52:30|1092.6|1087.6|1092.9|1087.9|1092.9|1087.9|1092.6|1087.6|9
1636987960000|2021-11-15 14:52:40|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.7|1087.7|4
1636987970000|2021-11-15 14:52:50|1093|1088|1093.4|1088.4|1093.4|1088.4|1093|1088|4
1636987980000|2021-11-15 14:53:00|1093.3|1088.3|1093|1088|1093.6|1088.6|1093|1088|22
1636987990000|2021-11-15 14:53:10|1093.1|1088.1|1093|1088|1093.1|1088.1|1092.9|1087.9|3
1636988000000|2021-11-15 14:53:20|1093.1|1088.1|1093.1|1088.1|1093.6|1088.6|1093.1|1088.1|10
1636988010000|2021-11-15 14:53:30|1093|1088|1093.1|1088.1|1093.2|1088.2|1092.9|1087.9|12
1636988020000|2021-11-15 14:53:40|1093|1088|1093.2|1088.2|1093.3|1088.3|1093|1088|7
1636988030000|2021-11-15 14:53:50|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.8|1087.8|6
1636988040000|2021-11-15 14:54:00|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.7|1087.7|13
1636988050000|2021-11-15 14:54:10|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.6|1087.6|10
1636988060000|2021-11-15 14:54:20|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|20
1636988070000|2021-11-15 14:54:30|1092.8|1087.8|1092.6|1087.6|1092.9|1087.9|1092.6|1087.6|5
1636988080000|2021-11-15 14:54:40|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.6|1087.6|8
1636988090000|2021-11-15 14:54:50|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.7|1087.7|8
1636988100000|2021-11-15 14:55:00|1092.7|1087.7|1092.9|1087.9|1093|1088|1092.6|1087.6|10
1636988110000|2021-11-15 14:55:10|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|4
1636988120000|2021-11-15 14:55:20|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.8|1087.8|3
1636988130000|2021-11-15 14:55:30|1092.7|1087.7|1093.1|1088.1|1093.3|1088.3|1092.7|1087.7|11
1636988140000|2021-11-15 14:55:40|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636988150000|2021-11-15 14:55:50|1093.2|1088.2|1092.8|1087.8|1093.2|1088.2|1092.8|1087.8|12
1636988160000|2021-11-15 14:56:00|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.3|1087.3|13
1636988170000|2021-11-15 14:56:10|1092.9|1087.9|1092.8|1087.8|1093|1088|1092.7|1087.7|7
1636988180000|2021-11-15 14:56:20|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.6|1087.6|9
1636988190000|2021-11-15 14:56:30|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|6
1636988200000|2021-11-15 14:56:40|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|3
1636988210000|2021-11-15 14:56:50|1092.7|1087.7|1092.8|1087.8|1092.9|1087.9|1092.6|1087.6|18
1636988220000|2021-11-15 14:57:00|1092.9|1087.9|1093.4|1088.4|1093.5|1088.5|1092.9|1087.9|10
1636988230000|2021-11-15 14:57:10|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.4|1088.4|11
1636988240000|2021-11-15 14:57:20|1093.6|1088.6|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|7
1636988250000|2021-11-15 14:57:30|1093.7|1088.7|1093.1|1088.1|1093.7|1088.7|1093|1088|4
1636988260000|2021-11-15 14:57:40|1093|1088|1093.4|1088.4|1093.4|1088.4|1093|1088|4
1636988270000|2021-11-15 14:57:50|1093.6|1088.6|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|6
1636988280000|2021-11-15 14:58:00|1093.5|1088.5|1093.3|1088.3|1093.7|1088.7|1093.3|1088.3|5
1636988290000|2021-11-15 14:58:10|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|6
1636988300000|2021-11-15 14:58:20|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|8
1636988310000|2021-11-15 14:58:30|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|4
1636988320000|2021-11-15 14:58:40|1093.3|1088.3|1093.5|1088.5|1093.6|1088.6|1093.3|1088.3|9
1636988330000|2021-11-15 14:58:50|1093.6|1088.6|1093|1088|1093.6|1088.6|1093|1088|15
1636988340000|2021-11-15 14:59:00|1093.1|1088.1|1093|1088|1093.2|1088.2|1092.8|1087.8|11
1636988350000|2021-11-15 14:59:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636988360000|2021-11-15 14:59:20|1093.2|1088.2|1092.9|1087.9|1093.2|1088.2|1092.9|1087.9|6
1636988370000|2021-11-15 14:59:30|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.7|1087.7|7
1636988380000|2021-11-15 14:59:40|1092.9|1087.9|1093.1|1088.1|1093.1|1088.1|1092.8|1087.8|8
1636988390000|2021-11-15 14:59:50|1093|1088|1093.4|1088.4|1093.5|1088.5|1093|1088|4
1636988400000|2021-11-15 15:00:00|1093.3|1088.3|1093.1|1088.1|1093.6|1088.6|1093.1|1088.1|12
1636988410000|2021-11-15 15:00:10|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636988420000|2021-11-15 15:00:20|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636988430000|2021-11-15 15:00:30|1093|1088|1093|1088|1093|1088|1092.9|1087.9|5
1636988440000|2021-11-15 15:00:40|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|5
1636988450000|2021-11-15 15:00:50|1093|1088|1093.2|1088.2|1093.2|1088.2|1093|1088|13
1636988460000|2021-11-15 15:01:00|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.1|1088.1|7
1636988470000|2021-11-15 15:01:10|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|4
1636988480000|2021-11-15 15:01:20|1093.2|1088.2|1093|1088|1093.2|1088.2|1093|1088|7
1636988490000|2021-11-15 15:01:30|1093.1|1088.1|1093|1088|1093.1|1088.1|1092.9|1087.9|5
1636988500000|2021-11-15 15:01:40|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|8
1636988510000|2021-11-15 15:01:50|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|5
1636988520000|2021-11-15 15:02:00|1093|1088|1092.4|1087.4|1093|1088|1092.2|1087.2|8
1636988530000|2021-11-15 15:02:10|1092.5|1087.5|1092.1|1087.1|1092.7|1087.7|1092.1|1087.1|19
1636988540000|2021-11-15 15:02:20|1092.2|1087.2|1092.5|1087.5|1092.6|1087.6|1092.1|1087.1|18
1636988550000|2021-11-15 15:02:30|1092.4|1087.4|1092|1087|1092.4|1087.4|1092|1087|5
1636988560000|2021-11-15 15:02:40|1091.9|1086.9|1091.3|1086.3|1091.9|1086.9|1091.3|1086.3|6
1636988570000|2021-11-15 15:02:50|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1090.8|1085.8|8
1636988580000|2021-11-15 15:03:00|1091.2|1086.2|1091.6|1086.6|1091.7|1086.7|1091.2|1086.2|9
1636988590000|2021-11-15 15:03:10|1091.7|1086.7|1092|1087|1092|1087|1091.7|1086.7|6
1636988600000|2021-11-15 15:03:20|1092.1|1087.1|1092.4|1087.4|1092.4|1087.4|1092.1|1087.1|4
1636988610000|2021-11-15 15:03:30|1092.3|1087.3|1092.6|1087.6|1092.6|1087.6|1092.3|1087.3|6
1636988620000|2021-11-15 15:03:40|1092.5|1087.5|1092.6|1087.6|1092.7|1087.7|1092.5|1087.5|8
1636988630000|2021-11-15 15:03:50|1092.9|1087.9|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|2
1636988640000|2021-11-15 15:04:00|1093|1088|1091.6|1086.6|1093|1088|1091.6|1086.6|13
1636988650000|2021-11-15 15:04:10|1091.4|1086.4|1090.8|1085.8|1091.4|1086.4|1090.8|1085.8|16
1636988660000|2021-11-15 15:04:20|1090.7|1085.7|1090.9|1085.9|1091.2|1086.2|1090.7|1085.7|13
1636988670000|2021-11-15 15:04:30|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|10
1636988680000|2021-11-15 15:04:40|1091|1086|1090.6|1085.6|1091|1086|1090.6|1085.6|14
1636988690000|2021-11-15 15:04:50|1090.7|1085.7|1090.9|1085.9|1090.9|1085.9|1090.6|1085.6|11
1636988700000|2021-11-15 15:05:00|1090.8|1085.8|1090.2|1085.2|1090.8|1085.8|1090.2|1085.2|7
1636988710000|2021-11-15 15:05:10|1090.3|1085.3|1090.1|1085.1|1090.3|1085.3|1090.1|1085.1|11
1636988720000|2021-11-15 15:05:20|1090|1085|1088.8|1083.8|1090|1085|1088.7|1083.7|12
1636988730000|2021-11-15 15:05:30|1088.9|1083.9|1089|1084|1089.1|1084.1|1088.8|1083.8|22
1636988740000|2021-11-15 15:05:40|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1089|1084|9
1636988750000|2021-11-15 15:05:50|1089|1084|1089|1084|1089.1|1084.1|1088.9|1083.9|11
1636988760000|2021-11-15 15:06:00|1089.2|1084.2|1089.4|1084.4|1089.4|1084.4|1089.1|1084.1|13
1636988770000|2021-11-15 15:06:10|1089.7|1084.7|1089.9|1084.9|1090|1085|1089.7|1084.7|7
1636988780000|2021-11-15 15:06:20|1090|1085|1089.7|1084.7|1090|1085|1089.5|1084.5|11
1636988790000|2021-11-15 15:06:30|1089.8|1084.8|1089.4|1084.4|1089.8|1084.8|1089.4|1084.4|8
1636988800000|2021-11-15 15:06:40|1089.1|1084.1|1089.1|1084.1|1089.2|1084.2|1089.1|1084.1|3
1636988810000|2021-11-15 15:06:50|1089.2|1084.2|1089.4|1084.4|1089.4|1084.4|1089|1084|11
1636988820000|2021-11-15 15:07:00|1089.6|1084.6|1089.8|1084.8|1090.4|1085.4|1089.5|1084.5|24
1636988830000|2021-11-15 15:07:10|1089.7|1084.7|1090|1085|1090.2|1085.2|1089.5|1084.5|34
1636988840000|2021-11-15 15:07:20|1090.5|1085.5|1090.8|1085.8|1090.8|1085.8|1090.5|1085.5|6
1636988850000|2021-11-15 15:07:30|1091|1086|1091.9|1086.9|1091.9|1086.9|1091|1086|17
1636988860000|2021-11-15 15:07:40|1091.7|1086.7|1092.3|1087.3|1092.3|1087.3|1091.7|1086.7|5
1636988870000|2021-11-15 15:07:50|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|3
1636988880000|2021-11-15 15:08:00|1092.3|1087.3|1092.1|1087.1|1092.4|1087.4|1092.1|1087.1|6
1636988890000|2021-11-15 15:08:10|1092.2|1087.2|1092.7|1087.7|1092.7|1087.7|1092.2|1087.2|4
1636988900000|2021-11-15 15:08:20|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.6|1087.6|8
1636988910000|2021-11-15 15:08:30|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|10
1636988920000|2021-11-15 15:08:40|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|3
1636988930000|2021-11-15 15:08:50|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1636988940000|2021-11-15 15:09:00|1092.8|1087.8|1093|1088|1093|1088|1092.7|1087.7|8
1636988950000|2021-11-15 15:09:10|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636988960000|2021-11-15 15:09:20|1093.4|1088.4|1092.7|1087.7|1093.4|1088.4|1092.7|1087.7|9
1636988970000|2021-11-15 15:09:30|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1636988980000|2021-11-15 15:09:40|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|2
1636988990000|2021-11-15 15:09:50|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|3
1636989000000|2021-11-15 15:10:00|1093|1088|1093.2|1088.2|1093.2|1088.2|1093|1088|5
1636989010000|2021-11-15 15:10:10|1093.3|1088.3|1093|1088|1093.3|1088.3|1092.9|1087.9|9
1636989020000|2021-11-15 15:10:20|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093|1088|4
1636989030000|2021-11-15 15:10:30|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636989040000|2021-11-15 15:10:40|1093.1|1088.1|1093|1088|1093.3|1088.3|1093|1088|11
1636989060000|2021-11-15 15:11:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|6
1636989070000|2021-11-15 15:11:10|1092.8|1087.8|1093|1088|1093|1088|1092.8|1087.8|6
1636989080000|2021-11-15 15:11:20|1092.9|1087.9|1093.2|1088.2|1093.2|1088.2|1092.9|1087.9|6
1636989090000|2021-11-15 15:11:30|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093|1088|5
1636989100000|2021-11-15 15:11:40|1093.2|1088.2|1093.3|1088.3|1093.4|1088.4|1093.1|1088.1|7
1636989110000|2021-11-15 15:11:50|1093.4|1088.4|1093.5|1088.5|1093.6|1088.6|1093.4|1088.4|4
1636989120000|2021-11-15 15:12:00|1093.6|1088.6|1093.8|1088.8|1093.9|1088.9|1093.6|1088.6|9
1636989130000|2021-11-15 15:12:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|7
1636989140000|2021-11-15 15:12:20|1092.7|1087.7|1092.5|1087.5|1092.7|1087.7|1092.3|1087.3|10
1636989150000|2021-11-15 15:12:30|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1636989160000|2021-11-15 15:12:40|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1636989170000|2021-11-15 15:12:50|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|4
1636989180000|2021-11-15 15:13:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636989190000|2021-11-15 15:13:10|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|3
1636989200000|2021-11-15 15:13:20|1092.3|1087.3|1092.6|1087.6|1092.6|1087.6|1092.1|1087.1|9
1636989210000|2021-11-15 15:13:30|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|8
1636989220000|2021-11-15 15:13:40|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|7
1636989240000|2021-11-15 15:14:00|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|5
1636989250000|2021-11-15 15:14:10|1092.5|1087.5|1092.3|1087.3|1092.6|1087.6|1092.2|1087.2|4
1636989260000|2021-11-15 15:14:20|1092.2|1087.2|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|6
1636989270000|2021-11-15 15:14:30|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|9
1636989280000|2021-11-15 15:14:40|1092.3|1087.3|1092|1087|1092.3|1087.3|1091.8|1086.8|7
1636989290000|2021-11-15 15:14:50|1091.9|1086.9|1091.8|1086.8|1092|1087|1091.8|1086.8|8
1636989300000|2021-11-15 15:15:00|1091.7|1086.7|1091.8|1086.8|1092.2|1087.2|1091.7|1086.7|8
1636989310000|2021-11-15 15:15:10|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.6|1086.6|14
1636989320000|2021-11-15 15:15:20|1091.6|1086.6|1091.7|1086.7|1091.8|1086.8|1091.6|1086.6|6
1636989330000|2021-11-15 15:15:30|1091.8|1086.8|1090.9|1085.9|1091.8|1086.8|1090.9|1085.9|5
1636989340000|2021-11-15 15:15:40|1091|1086|1090.5|1085.5|1091.2|1086.2|1090.5|1085.5|11
1636989350000|2021-11-15 15:15:50|1090.2|1085.2|1090.6|1085.6|1090.6|1085.6|1090.2|1085.2|5
1636989360000|2021-11-15 15:16:00|1090.7|1085.7|1091.5|1086.5|1091.5|1086.5|1090.7|1085.7|9
1636989370000|2021-11-15 15:16:10|1091.7|1086.7|1091.9|1086.9|1091.9|1086.9|1091.7|1086.7|5
1636989380000|2021-11-15 15:16:20|1092.4|1087.4|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|3
1636989390000|2021-11-15 15:16:30|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.6|1087.6|8
1636989400000|2021-11-15 15:16:40|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636989420000|2021-11-15 15:17:00|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|7
1636989430000|2021-11-15 15:17:10|1093.2|1088.2|1091.9|1086.9|1093.2|1088.2|1091.9|1086.9|13
1636989440000|2021-11-15 15:17:20|1091.8|1086.8|1092|1087|1092.1|1087.1|1091.8|1086.8|7
1636989450000|2021-11-15 15:17:30|1091.9|1086.9|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|3
1636989460000|2021-11-15 15:17:40|1092.2|1087.2|1092.1|1087.1|1092.3|1087.3|1092|1087|7
1636989470000|2021-11-15 15:17:50|1091.9|1086.9|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|7
1636989480000|2021-11-15 15:18:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636989490000|2021-11-15 15:18:10|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1636989500000|2021-11-15 15:18:20|1091.8|1086.8|1091.7|1086.7|1091.9|1086.9|1091.7|1086.7|7
1636989510000|2021-11-15 15:18:30|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|12
1636989520000|2021-11-15 15:18:40|1091.6|1086.6|1091.7|1086.7|1091.8|1086.8|1091.6|1086.6|4
1636989530000|2021-11-15 15:18:50|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|10
1636989540000|2021-11-15 15:19:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.6|1086.6|11
1636989550000|2021-11-15 15:19:10|1091.7|1086.7|1091.5|1086.5|1091.8|1086.8|1091.5|1086.5|9
1636989560000|2021-11-15 15:19:20|1091.6|1086.6|1091.2|1086.2|1091.6|1086.6|1091.2|1086.2|8
1636989570000|2021-11-15 15:19:30|1091.1|1086.1|1090.9|1085.9|1091.2|1086.2|1090.9|1085.9|11
1636989580000|2021-11-15 15:19:40|1090.8|1085.8|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|5
1636989590000|2021-11-15 15:19:50|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|8
1636989600000|2021-11-15 15:20:00|1090.9|1085.9|1091|1086|1091|1086|1090.8|1085.8|10
1636989610000|2021-11-15 15:20:10|1091.2|1086.2|1091.1|1086.1|1091.5|1086.5|1091.1|1086.1|8
1636989620000|2021-11-15 15:20:20|1091.2|1086.2|1091|1086|1091.2|1086.2|1091|1086|4
1636989630000|2021-11-15 15:20:30|1090.9|1085.9|1090.3|1085.3|1090.9|1085.9|1090.2|1085.2|10
1636989640000|2021-11-15 15:20:40|1090.2|1085.2|1090.8|1085.8|1090.8|1085.8|1090.2|1085.2|10
1636989650000|2021-11-15 15:20:50|1091|1086|1090.8|1085.8|1091|1086|1090.8|1085.8|5
1636989660000|2021-11-15 15:21:00|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|10
1636989670000|2021-11-15 15:21:10|1090.7|1085.7|1090.5|1085.5|1090.8|1085.8|1090.5|1085.5|4
1636989680000|2021-11-15 15:21:20|1090.6|1085.6|1089.9|1084.9|1090.6|1085.6|1089.9|1084.9|8
1636989690000|2021-11-15 15:21:30|1090|1085|1090.3|1085.3|1090.3|1085.3|1090|1085|8
1636989700000|2021-11-15 15:21:40|1090.2|1085.2|1090.3|1085.3|1090.4|1085.4|1090.1|1085.1|8
1636989720000|2021-11-15 15:22:00|1090.4|1085.4|1090.6|1085.6|1090.7|1085.7|1090.4|1085.4|11
1636989730000|2021-11-15 15:22:10|1090.7|1085.7|1090.5|1085.5|1090.8|1085.8|1090.4|1085.4|9
1636989740000|2021-11-15 15:22:20|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.4|1085.4|5
1636989750000|2021-11-15 15:22:30|1090.3|1085.3|1090.9|1085.9|1090.9|1085.9|1090.2|1085.2|7
1636989760000|2021-11-15 15:22:40|1090.8|1085.8|1090.5|1085.5|1090.8|1085.8|1090.4|1085.4|9
1636989770000|2021-11-15 15:22:50|1090.4|1085.4|1089.9|1084.9|1090.4|1085.4|1089.8|1084.8|17
1636989780000|2021-11-15 15:23:00|1090|1085|1090|1085|1090.1|1085.1|1089.8|1084.8|10
1636989790000|2021-11-15 15:23:10|1090.1|1085.1|1090.3|1085.3|1090.3|1085.3|1090.1|1085.1|5
1636989800000|2021-11-15 15:23:20|1090|1085|1089.9|1084.9|1090.2|1085.2|1089.9|1084.9|13
1636989810000|2021-11-15 15:23:30|1090|1085|1090|1085|1090|1085|1090|1085|1
1636989820000|2021-11-15 15:23:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1636989830000|2021-11-15 15:23:50|1090.2|1085.2|1090.3|1085.3|1090.4|1085.4|1090.1|1085.1|10
1636989840000|2021-11-15 15:24:00|1090.2|1085.2|1090.4|1085.4|1090.6|1085.6|1090.2|1085.2|18
1636989850000|2021-11-15 15:24:10|1090.6|1085.6|1090.9|1085.9|1091|1086|1090.6|1085.6|16
1636989860000|2021-11-15 15:24:20|1090.8|1085.8|1091|1086|1091.2|1086.2|1090.8|1085.8|19
1636989870000|2021-11-15 15:24:30|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|5
1636989880000|2021-11-15 15:24:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|7
1636989890000|2021-11-15 15:24:50|1090.8|1085.8|1091|1086|1091|1086|1090.7|1085.7|6
1636989900000|2021-11-15 15:25:00|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|4
1636989910000|2021-11-15 15:25:10|1091.2|1086.2|1091.4|1086.4|1091.5|1086.5|1091.2|1086.2|4
1636989920000|2021-11-15 15:25:20|1091.5|1086.5|1091.2|1086.2|1091.5|1086.5|1090.8|1085.8|13
1636989930000|2021-11-15 15:25:30|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|3
1636989940000|2021-11-15 15:25:40|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|4
1636989950000|2021-11-15 15:25:50|1091.8|1086.8|1092.5|1087.5|1092.6|1087.6|1091.7|1086.7|24
1636989960000|2021-11-15 15:26:00|1092.6|1087.6|1092.4|1087.4|1092.9|1087.9|1092.3|1087.3|10
1636989970000|2021-11-15 15:26:10|1092.3|1087.3|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|3
1636989980000|2021-11-15 15:26:20|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|7
1636989990000|2021-11-15 15:26:30|1092.3|1087.3|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|7
1636990010000|2021-11-15 15:26:50|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|9
1636990020000|2021-11-15 15:27:00|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|4
1636990030000|2021-11-15 15:27:10|1092.5|1087.5|1092.6|1087.6|1092.7|1087.7|1092.5|1087.5|4
1636990040000|2021-11-15 15:27:20|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|2
1636990050000|2021-11-15 15:27:30|1092.7|1087.7|1093.3|1088.3|1093.3|1088.3|1092.7|1087.7|14
1636990060000|2021-11-15 15:27:40|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1636990070000|2021-11-15 15:27:50|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|6
1636990080000|2021-11-15 15:28:00|1093.2|1088.2|1092.2|1087.2|1093.2|1088.2|1092.2|1087.2|8
1636990090000|2021-11-15 15:28:10|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092|1087|4
1636990100000|2021-11-15 15:28:20|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1636990110000|2021-11-15 15:28:30|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1636990120000|2021-11-15 15:28:40|1092.4|1087.4|1092|1087|1092.4|1087.4|1092|1087|9
1636990130000|2021-11-15 15:28:50|1092.1|1087.1|1092.3|1087.3|1092.3|1087.3|1092|1087|11
1636990140000|2021-11-15 15:29:00|1092.5|1087.5|1092.4|1087.4|1092.6|1087.6|1091.9|1086.9|12
1636990150000|2021-11-15 15:29:10|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1636990160000|2021-11-15 15:29:20|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.1|1087.1|17
1636990170000|2021-11-15 15:29:30|1092.3|1087.3|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|4
1636990180000|2021-11-15 15:29:40|1092.2|1087.2|1092|1087|1092.3|1087.3|1092|1087|7
1636990190000|2021-11-15 15:29:50|1091.9|1086.9|1092.3|1087.3|1092.3|1087.3|1091.9|1086.9|14
1636990200000|2021-11-15 15:30:00|1092.2|1087.2|1091.9|1086.9|1092.2|1087.2|1091.3|1086.3|10
1636990220000|2021-11-15 15:30:20|1091.8|1086.8|1091.5|1086.5|1092.1|1087.1|1091.5|1086.5|10
1636990230000|2021-11-15 15:30:30|1091.6|1086.6|1091.4|1086.4|1091.6|1086.6|1091.4|1086.4|5
1636990240000|2021-11-15 15:30:40|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|2
1636990250000|2021-11-15 15:30:50|1091.2|1086.2|1090.6|1085.6|1091.2|1086.2|1090.6|1085.6|4
1636990260000|2021-11-15 15:31:00|1090.7|1085.7|1090.9|1085.9|1090.9|1085.9|1090.6|1085.6|19
1636990270000|2021-11-15 15:31:10|1090.8|1085.8|1090.7|1085.7|1090.9|1085.9|1090.7|1085.7|12
1636990280000|2021-11-15 15:31:20|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1636990290000|2021-11-15 15:31:30|1090.7|1085.7|1090.9|1085.9|1091|1086|1090.7|1085.7|5
1636990300000|2021-11-15 15:31:40|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|4
1636990310000|2021-11-15 15:31:50|1091|1086|1091.3|1086.3|1091.3|1086.3|1091|1086|6
1636990320000|2021-11-15 15:32:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636990330000|2021-11-15 15:32:10|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|2
1636990340000|2021-11-15 15:32:20|1091.2|1086.2|1091|1086|1091.2|1086.2|1091|1086|7
1636990350000|2021-11-15 15:32:30|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.6|1085.6|3
1636990360000|2021-11-15 15:32:40|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.5|1085.5|4
1636990370000|2021-11-15 15:32:50|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1636990380000|2021-11-15 15:33:00|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.8|1085.8|5
1636990390000|2021-11-15 15:33:10|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636990410000|2021-11-15 15:33:30|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636990440000|2021-11-15 15:34:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1636990450000|2021-11-15 15:34:10|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1636990460000|2021-11-15 15:34:20|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1636990500000|2021-11-15 15:35:00|1091.4|1086.4|1091.8|1086.8|1091.8|1086.8|1091.3|1086.3|6
1636990510000|2021-11-15 15:35:10|1091.9|1086.9|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|3
1636990520000|2021-11-15 15:35:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636990540000|2021-11-15 15:35:40|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636990550000|2021-11-15 15:35:50|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636990570000|2021-11-15 15:36:10|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636990580000|2021-11-15 15:36:20|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1636990590000|2021-11-15 15:36:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636990600000|2021-11-15 15:36:40|1091.6|1086.6|1091.1|1086.1|1091.6|1086.6|1091|1086|8
1636990610000|2021-11-15 15:36:50|1091.2|1086.2|1091|1086|1091.2|1086.2|1091|1086|3
1636990620000|2021-11-15 15:37:00|1090.9|1085.9|1090.3|1085.3|1090.9|1085.9|1090.2|1085.2|4
1636990630000|2021-11-15 15:37:10|1090.5|1085.5|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|16
1636990640000|2021-11-15 15:37:20|1090.4|1085.4|1090.6|1085.6|1090.7|1085.7|1090.4|1085.4|5
1636990650000|2021-11-15 15:37:30|1090.2|1085.2|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|9
1636990660000|2021-11-15 15:37:40|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|4
1636990670000|2021-11-15 15:37:50|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|8
1636990680000|2021-11-15 15:38:00|1090.8|1085.8|1090.3|1085.3|1090.8|1085.8|1090.3|1085.3|7
1636990690000|2021-11-15 15:38:10|1090.2|1085.2|1090.4|1085.4|1090.5|1085.5|1090.1|1085.1|15
1636990700000|2021-11-15 15:38:20|1090.3|1085.3|1090.4|1085.4|1090.5|1085.5|1090.3|1085.3|26
1636990710000|2021-11-15 15:38:30|1090.3|1085.3|1090.4|1085.4|1090.5|1085.5|1090.3|1085.3|13
1636990720000|2021-11-15 15:38:40|1090.3|1085.3|1090.4|1085.4|1090.5|1085.5|1090.3|1085.3|6
1636990730000|2021-11-15 15:38:50|1090.5|1085.5|1090.2|1085.2|1090.5|1085.5|1090|1085|5
1636990740000|2021-11-15 15:39:00|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1636990750000|2021-11-15 15:39:10|1090.4|1085.4|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|4
1636990760000|2021-11-15 15:39:20|1090.8|1085.8|1090.9|1085.9|1091|1086|1090.8|1085.8|14
1636990770000|2021-11-15 15:39:30|1091|1086|1090.1|1085.1|1091|1086|1090.1|1085.1|11
1636990780000|2021-11-15 15:39:40|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1636990790000|2021-11-15 15:39:50|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.3|1085.3|5
1636990800000|2021-11-15 15:40:00|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1090.3|1085.3|17
1636990810000|2021-11-15 15:40:10|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|5
1636990820000|2021-11-15 15:40:20|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|3
1636990830000|2021-11-15 15:40:30|1090.3|1085.3|1090.6|1085.6|1090.6|1085.6|1090.3|1085.3|5
1636990840000|2021-11-15 15:40:40|1090.7|1085.7|1091.1|1086.1|1091.1|1086.1|1090.7|1085.7|15
1636990850000|2021-11-15 15:40:50|1091|1086|1091|1086|1091.1|1086.1|1091|1086|19
1636990860000|2021-11-15 15:41:00|1091.1|1086.1|1091.6|1086.6|1091.6|1086.6|1091|1086|9
1636990870000|2021-11-15 15:41:10|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636990880000|2021-11-15 15:41:20|1091.5|1086.5|1091.3|1086.3|1091.5|1086.5|1091.2|1086.2|9
1636990890000|2021-11-15 15:41:30|1091.2|1086.2|1091.5|1086.5|1091.5|1086.5|1091.2|1086.2|4
1636990900000|2021-11-15 15:41:40|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|6
1636990910000|2021-11-15 15:41:50|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636990920000|2021-11-15 15:42:00|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|3
1636990930000|2021-11-15 15:42:10|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636990940000|2021-11-15 15:42:20|1091.6|1086.6|1091.9|1086.9|1091.9|1086.9|1091.6|1086.6|10
1636990950000|2021-11-15 15:42:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636990980000|2021-11-15 15:43:00|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1636990990000|2021-11-15 15:43:10|1091.7|1086.7|1091.4|1086.4|1091.7|1086.7|1091.3|1086.3|4
1636991000000|2021-11-15 15:43:20|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636991010000|2021-11-15 15:43:30|1091.6|1086.6|1091.9|1086.9|1091.9|1086.9|1091.6|1086.6|4
1636991030000|2021-11-15 15:43:50|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636991040000|2021-11-15 15:44:00|1091.7|1086.7|1091.3|1086.3|1091.7|1086.7|1091.3|1086.3|8
1636991050000|2021-11-15 15:44:10|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1636991060000|2021-11-15 15:44:20|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|8
1636991070000|2021-11-15 15:44:30|1091|1086|1091.4|1086.4|1091.4|1086.4|1091|1086|11
1636991080000|2021-11-15 15:44:40|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|4
1636991090000|2021-11-15 15:44:50|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.4|1086.4|14
1636991100000|2021-11-15 15:45:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|3
1636991110000|2021-11-15 15:45:10|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636991120000|2021-11-15 15:45:20|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636991130000|2021-11-15 15:45:30|1092.4|1087.4|1092|1087|1092.4|1087.4|1091.9|1086.9|8
1636991140000|2021-11-15 15:45:40|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1636991150000|2021-11-15 15:45:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636991160000|2021-11-15 15:46:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1636991170000|2021-11-15 15:46:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636991190000|2021-11-15 15:46:30|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|2
1636991200000|2021-11-15 15:46:40|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636991210000|2021-11-15 15:46:50|1093|1088|1093|1088|1093.1|1088.1|1093|1088|15
1636991220000|2021-11-15 15:47:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636991230000|2021-11-15 15:47:10|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|3
1636991240000|2021-11-15 15:47:20|1093.3|1088.3|1093.4|1088.4|1093.5|1088.5|1093.3|1088.3|12
1636991250000|2021-11-15 15:47:30|1093.5|1088.5|1093.1|1088.1|1093.5|1088.5|1093.1|1088.1|15
1636991260000|2021-11-15 15:47:40|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636991270000|2021-11-15 15:47:50|1093|1088|1092.5|1087.5|1093|1088|1092.5|1087.5|2
1636991280000|2021-11-15 15:48:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636991290000|2021-11-15 15:48:10|1092.9|1087.9|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|3
1636991310000|2021-11-15 15:48:30|1093|1088|1093|1088|1093|1088|1092.9|1087.9|5
1636991320000|2021-11-15 15:48:40|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636991340000|2021-11-15 15:49:00|1093|1088|1093|1088|1093|1088|1092.9|1087.9|3
1636991350000|2021-11-15 15:49:10|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|3
1636991360000|2021-11-15 15:49:20|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636991370000|2021-11-15 15:49:30|1093.1|1088.1|1092.2|1087.2|1093.1|1088.1|1092.2|1087.2|7
1636991380000|2021-11-15 15:49:40|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|3
1636991410000|2021-11-15 15:50:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636991420000|2021-11-15 15:50:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636991430000|2021-11-15 15:50:30|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|3
1636991440000|2021-11-15 15:50:40|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|3
1636991460000|2021-11-15 15:51:00|1092.6|1087.6|1092.9|1087.9|1093|1088|1092.6|1087.6|3
1636991470000|2021-11-15 15:51:10|1093|1088|1093|1088|1093|1088|1093|1088|1
1636991480000|2021-11-15 15:51:20|1092.9|1087.9|1092.4|1087.4|1093|1088|1092.4|1087.4|7
1636991490000|2021-11-15 15:51:30|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636991500000|2021-11-15 15:51:40|1092|1087|1092|1087|1092|1087|1092|1087|1
1636991510000|2021-11-15 15:51:50|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1636991520000|2021-11-15 15:52:00|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|4
1636991530000|2021-11-15 15:52:10|1092.1|1087.1|1092.2|1087.2|1092.4|1087.4|1092.1|1087.1|4
1636991540000|2021-11-15 15:52:20|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636991550000|2021-11-15 15:52:30|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636991560000|2021-11-15 15:52:40|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|5
1636991570000|2021-11-15 15:52:50|1092.5|1087.5|1092.7|1087.7|1092.7|1087.7|1092.5|1087.5|3
1636991590000|2021-11-15 15:53:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636991600000|2021-11-15 15:53:20|1092.9|1087.9|1093.4|1088.4|1093.4|1088.4|1092.9|1087.9|8
1636991610000|2021-11-15 15:53:30|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1636991620000|2021-11-15 15:53:40|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636991640000|2021-11-15 15:54:00|1093.3|1088.3|1092.9|1087.9|1093.3|1088.3|1092.9|1087.9|4
1636991650000|2021-11-15 15:54:10|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636991670000|2021-11-15 15:54:30|1093|1088|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|6
1636991680000|2021-11-15 15:54:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1636991690000|2021-11-15 15:54:50|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636991700000|2021-11-15 15:55:00|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|5
1636991710000|2021-11-15 15:55:10|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1636991720000|2021-11-15 15:55:20|1093|1088|1093|1088|1093|1088|1093|1088|1
1636991730000|2021-11-15 15:55:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636991740000|2021-11-15 15:55:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1636991750000|2021-11-15 15:55:50|1093.1|1088.1|1093.1|1088.1|1093.3|1088.3|1093.1|1088.1|7
1636991760000|2021-11-15 15:56:00|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|10
1636991770000|2021-11-15 15:56:10|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636991780000|2021-11-15 15:56:20|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636991790000|2021-11-15 15:56:30|1092.8|1087.8|1093|1088|1093|1088|1092.8|1087.8|3
1636991810000|2021-11-15 15:56:50|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|2
1636991830000|2021-11-15 15:57:10|1093.1|1088.1|1093.4|1088.4|1093.4|1088.4|1093.1|1088.1|3
1636991840000|2021-11-15 15:57:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636991850000|2021-11-15 15:57:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|5
1636991860000|2021-11-15 15:57:40|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1636991870000|2021-11-15 15:57:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636991880000|2021-11-15 15:58:00|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|10
1636991890000|2021-11-15 15:58:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|7
1636991900000|2021-11-15 15:58:20|1093.9|1088.9|1094.1|1089.1|1094.1|1089.1|1093.9|1088.9|9
1636991910000|2021-11-15 15:58:30|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|2
1636991930000|2021-11-15 15:58:50|1094|1089|1094|1089|1094|1089|1094|1089|1
1636991950000|2021-11-15 15:59:10|1093.9|1088.9|1093.8|1088.8|1094.2|1089.2|1093.8|1088.8|9
1636991960000|2021-11-15 15:59:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|3
1636991970000|2021-11-15 15:59:30|1093.8|1088.8|1094.1|1089.1|1094.1|1089.1|1093.8|1088.8|4
1636991980000|2021-11-15 15:59:40|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1636992000000|2021-11-15 16:00:00|1094.1|1089.1|1093.9|1088.9|1094.1|1089.1|1093.9|1088.9|5
1636992010000|2021-11-15 16:00:10|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636992020000|2021-11-15 16:00:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636992030000|2021-11-15 16:00:30|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1636992050000|2021-11-15 16:00:50|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1636992060000|2021-11-15 16:01:00|1093.6|1088.6|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|9
1636992070000|2021-11-15 16:01:10|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.8|1088.8|9
1636992080000|2021-11-15 16:01:20|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|4
1636992090000|2021-11-15 16:01:30|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1636992100000|2021-11-15 16:01:40|1094|1089|1094.2|1089.2|1094.2|1089.2|1094|1089|4
1636992120000|2021-11-15 16:02:00|1094.1|1089.1|1093.9|1088.9|1094.1|1089.1|1093.8|1088.8|4
1636992130000|2021-11-15 16:02:10|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|8
1636992140000|2021-11-15 16:02:20|1093.8|1088.8|1093.5|1088.5|1093.8|1088.8|1093.5|1088.5|3
1636992150000|2021-11-15 16:02:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636992160000|2021-11-15 16:02:40|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636992190000|2021-11-15 16:03:10|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|2
1636992200000|2021-11-15 16:03:20|1092.8|1087.8|1093.5|1088.5|1093.6|1088.6|1092.8|1087.8|6
1636992210000|2021-11-15 16:03:30|1093.6|1088.6|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|4
1636992220000|2021-11-15 16:03:40|1093.4|1088.4|1093.1|1088.1|1093.4|1088.4|1093.1|1088.1|4
1636992230000|2021-11-15 16:03:50|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|2
1636992240000|2021-11-15 16:04:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636992280000|2021-11-15 16:04:40|1093.4|1088.4|1093.9|1088.9|1093.9|1088.9|1093.4|1088.4|6
1636992290000|2021-11-15 16:04:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|3
1636992300000|2021-11-15 16:05:00|1093.7|1088.7|1093.6|1088.6|1093.8|1088.8|1093.6|1088.6|6
1636992310000|2021-11-15 16:05:10|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|2
1636992330000|2021-11-15 16:05:30|1093.9|1088.9|1094.3|1089.3|1094.3|1089.3|1093.9|1088.9|5
1636992340000|2021-11-15 16:05:40|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1636992350000|2021-11-15 16:05:50|1094.2|1089.2|1093.7|1088.7|1094.2|1089.2|1093.7|1088.7|6
1636992370000|2021-11-15 16:06:10|1093.5|1088.5|1093.1|1088.1|1093.5|1088.5|1092.7|1087.7|9
1636992380000|2021-11-15 16:06:20|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1636992390000|2021-11-15 16:06:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636992400000|2021-11-15 16:06:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1636992410000|2021-11-15 16:06:50|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636992420000|2021-11-15 16:07:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636992430000|2021-11-15 16:07:10|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636992450000|2021-11-15 16:07:30|1093.1|1088.1|1093|1088|1093.1|1088.1|1092.9|1087.9|3
1636992460000|2021-11-15 16:07:40|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1636992470000|2021-11-15 16:07:50|1092.8|1087.8|1093|1088|1093|1088|1092.8|1087.8|6
1636992480000|2021-11-15 16:08:00|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|4
1636992490000|2021-11-15 16:08:10|1092.9|1087.9|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|5
1636992500000|2021-11-15 16:08:20|1093|1088|1093|1088|1093|1088|1093|1088|1
1636992540000|2021-11-15 16:09:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636992550000|2021-11-15 16:09:10|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636992560000|2021-11-15 16:09:20|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636992570000|2021-11-15 16:09:30|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093|1088|4
1636992580000|2021-11-15 16:09:40|1093.3|1088.3|1093.7|1088.7|1093.7|1088.7|1093.3|1088.3|3
1636992600000|2021-11-15 16:10:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636992620000|2021-11-15 16:10:20|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1636992640000|2021-11-15 16:10:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636992670000|2021-11-15 16:11:10|1093.9|1088.9|1094.1|1089.1|1094.2|1089.2|1093.9|1088.9|7
1636992680000|2021-11-15 16:11:20|1093.8|1088.8|1094|1089|1094|1089|1093.8|1088.8|3
1636992690000|2021-11-15 16:11:30|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636992710000|2021-11-15 16:11:50|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|7
1636992720000|2021-11-15 16:12:00|1094|1089|1094.2|1089.2|1094.3|1089.3|1094|1089|5
1636992730000|2021-11-15 16:12:10|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.2|1089.2|4
1636992770000|2021-11-15 16:12:50|1094.5|1089.5|1094.2|1089.2|1094.5|1089.5|1094.1|1089.1|6
1636992780000|2021-11-15 16:13:00|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|3
1636992800000|2021-11-15 16:13:20|1094.4|1089.4|1094|1089|1094.4|1089.4|1093.9|1088.9|10
1636992810000|2021-11-15 16:13:30|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094|1089|5
1636992830000|2021-11-15 16:13:50|1094|1089|1094|1089|1094|1089|1094|1089|1
1636992850000|2021-11-15 16:14:10|1093.8|1088.8|1094.3|1089.3|1094.3|1089.3|1093.8|1088.8|6
1636992860000|2021-11-15 16:14:20|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636992870000|2021-11-15 16:14:30|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636992890000|2021-11-15 16:14:50|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|4
1636992910000|2021-11-15 16:15:10|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|4
1636992920000|2021-11-15 16:15:20|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1636992930000|2021-11-15 16:15:30|1094.4|1089.4|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|3
1636992960000|2021-11-15 16:16:00|1094.5|1089.5|1094.4|1089.4|1094.6|1089.6|1094.4|1089.4|4
1636992970000|2021-11-15 16:16:10|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|5
1636992990000|2021-11-15 16:16:30|1094.4|1089.4|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|3
1636993000000|2021-11-15 16:16:40|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1636993010000|2021-11-15 16:16:50|1094.5|1089.5|1095|1090|1095.5|1090.5|1094.5|1089.5|9
1636993020000|2021-11-15 16:17:00|1095.1|1090.1|1094.9|1089.9|1095.1|1090.1|1094.9|1089.9|12
1636993030000|2021-11-15 16:17:10|1094.8|1089.8|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|3
1636993040000|2021-11-15 16:17:20|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|4
1636993050000|2021-11-15 16:17:30|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1636993060000|2021-11-15 16:17:40|1094.5|1089.5|1094.7|1089.7|1094.7|1089.7|1094.5|1089.5|2
1636993070000|2021-11-15 16:17:50|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1636993080000|2021-11-15 16:18:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1636993090000|2021-11-15 16:18:10|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|4
1636993100000|2021-11-15 16:18:20|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636993150000|2021-11-15 16:19:10|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1636993160000|2021-11-15 16:19:20|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|3
1636993170000|2021-11-15 16:19:30|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|4
1636993180000|2021-11-15 16:19:40|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|3
1636993190000|2021-11-15 16:19:50|1094.8|1089.8|1094.7|1089.7|1095.2|1090.2|1094.7|1089.7|5
1636993200000|2021-11-15 16:20:00|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1636993210000|2021-11-15 16:20:10|1095|1090|1094.5|1089.5|1095|1090|1094.4|1089.4|4
1636993220000|2021-11-15 16:20:20|1094.4|1089.4|1094.7|1089.7|1094.7|1089.7|1094.4|1089.4|2
1636993230000|2021-11-15 16:20:30|1094.6|1089.6|1093.7|1088.7|1094.6|1089.6|1093.7|1088.7|5
1636993240000|2021-11-15 16:20:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|3
1636993250000|2021-11-15 16:20:50|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1636993260000|2021-11-15 16:21:00|1094.5|1089.5|1094.1|1089.1|1094.5|1089.5|1094.1|1089.1|3
1636993270000|2021-11-15 16:21:10|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636993290000|2021-11-15 16:21:30|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1636993300000|2021-11-15 16:21:40|1094|1089|1094.5|1089.5|1094.5|1089.5|1093.9|1088.9|11
1636993310000|2021-11-15 16:21:50|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1636993320000|2021-11-15 16:22:00|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1636993330000|2021-11-15 16:22:10|1094.4|1089.4|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|5
1636993340000|2021-11-15 16:22:20|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|2
1636993370000|2021-11-15 16:22:50|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1636993380000|2021-11-15 16:23:00|1094.5|1089.5|1095.2|1090.2|1095.2|1090.2|1094.3|1089.3|6
1636993390000|2021-11-15 16:23:10|1095.1|1090.1|1095|1090|1095.2|1090.2|1095|1090|6
1636993400000|2021-11-15 16:23:20|1095.1|1090.1|1095.3|1090.3|1095.5|1090.5|1095.1|1090.1|5
1636993410000|2021-11-15 16:23:30|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|11
1636993420000|2021-11-15 16:23:40|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|6
1636993440000|2021-11-15 16:24:00|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|4
1636993450000|2021-11-15 16:24:10|1095.3|1090.3|1095.4|1090.4|1095.6|1090.6|1095.2|1090.2|10
1636993460000|2021-11-15 16:24:20|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1636993470000|2021-11-15 16:24:30|1095.4|1090.4|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|2
1636993480000|2021-11-15 16:24:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.3|1090.3|3
1636993500000|2021-11-15 16:25:00|1095.3|1090.3|1095.4|1090.4|1095.6|1090.6|1095.3|1090.3|7
1636993510000|2021-11-15 16:25:10|1095.5|1090.5|1095.6|1090.6|1095.7|1090.7|1095.5|1090.5|4
1636993520000|2021-11-15 16:25:20|1095.5|1090.5|1094.8|1089.8|1095.8|1090.8|1094.7|1089.7|7
1636993530000|2021-11-15 16:25:30|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|9
1636993540000|2021-11-15 16:25:40|1094.8|1089.8|1095.4|1090.4|1095.5|1090.5|1094.8|1089.8|15
1636993550000|2021-11-15 16:25:50|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1636993560000|2021-11-15 16:26:00|1095.8|1090.8|1095.5|1090.5|1095.8|1090.8|1095.5|1090.5|6
1636993580000|2021-11-15 16:26:20|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|3
1636993590000|2021-11-15 16:26:30|1095.9|1090.9|1094.6|1089.6|1095.9|1090.9|1094.6|1089.6|6
1636993610000|2021-11-15 16:26:50|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|2
1636993620000|2021-11-15 16:27:00|1095|1090|1095.2|1090.2|1095.3|1090.3|1094.9|1089.9|5
1636993630000|2021-11-15 16:27:10|1095.3|1090.3|1095.3|1090.3|1095.4|1090.4|1095.2|1090.2|5
1636993640000|2021-11-15 16:27:20|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.3|1090.3|3
1636993650000|2021-11-15 16:27:30|1095.3|1090.3|1095.4|1090.4|1095.4|1090.4|1095.3|1090.3|4
1636993660000|2021-11-15 16:27:40|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|2
1636993670000|2021-11-15 16:27:50|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1636993680000|2021-11-15 16:28:00|1095.5|1090.5|1095.1|1090.1|1095.5|1090.5|1095.1|1090.1|3
1636993690000|2021-11-15 16:28:10|1095|1090|1095.3|1090.3|1095.3|1090.3|1094.9|1089.9|7
1636993700000|2021-11-15 16:28:20|1095.6|1090.6|1095.5|1090.5|1095.7|1090.7|1095.5|1090.5|7
1636993710000|2021-11-15 16:28:30|1095.3|1090.3|1095.2|1090.2|1095.6|1090.6|1095.2|1090.2|4
1636993720000|2021-11-15 16:28:40|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|2
1636993740000|2021-11-15 16:29:00|1095.4|1090.4|1095.4|1090.4|1095.5|1090.5|1095.3|1090.3|7
1636993750000|2021-11-15 16:29:10|1095.3|1090.3|1095.5|1090.5|1095.6|1090.6|1095.3|1090.3|6
1636993770000|2021-11-15 16:29:30|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1636993790000|2021-11-15 16:29:50|1095.5|1090.5|1095.5|1090.5|1095.7|1090.7|1095.5|1090.5|5
1636993800000|2021-11-15 16:30:00|1095.6|1090.6|1095.1|1090.1|1095.6|1090.6|1095.1|1090.1|8
1636993810000|2021-11-15 16:30:10|1094.7|1089.7|1095.1|1090.1|1095.1|1090.1|1094.6|1089.6|7
1636993820000|2021-11-15 16:30:20|1095|1090|1095.3|1090.3|1095.3|1090.3|1095|1090|7
1636993830000|2021-11-15 16:30:30|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.2|1090.2|7
1636993840000|2021-11-15 16:30:40|1095.3|1090.3|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|9
1636993850000|2021-11-15 16:30:50|1095.4|1090.4|1095.1|1090.1|1095.4|1090.4|1095.1|1090.1|18
1636993860000|2021-11-15 16:31:00|1094.9|1089.9|1094.8|1089.8|1095.1|1090.1|1094.8|1089.8|4
1636993870000|2021-11-15 16:31:10|1094.9|1089.9|1095|1090|1095|1090|1094.8|1089.8|8
1636993880000|2021-11-15 16:31:20|1094.9|1089.9|1095.2|1090.2|1095.2|1090.2|1094.8|1089.8|6
1636993890000|2021-11-15 16:31:30|1095.1|1090.1|1097.3|1092.3|1097.3|1092.3|1095.1|1090.1|9
1636993900000|2021-11-15 16:31:40|1097.2|1092.2|1096.7|1091.7|1097.2|1092.2|1096.7|1091.7|12
1636993910000|2021-11-15 16:31:50|1096.5|1091.5|1097.1|1092.1|1097.1|1092.1|1096.3|1091.3|7
1636993920000|2021-11-15 16:32:00|1097|1092|1097.6|1092.6|1097.6|1092.6|1096.8|1091.8|6
1636993930000|2021-11-15 16:32:10|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1
1636993940000|2021-11-15 16:32:20|1097.9|1092.9|1097.4|1092.4|1097.9|1092.9|1097.2|1092.2|7
1636993950000|2021-11-15 16:32:30|1097.5|1092.5|1097.7|1092.7|1097.8|1092.8|1097.4|1092.4|5
1636993960000|2021-11-15 16:32:40|1097.6|1092.6|1097.5|1092.5|1097.6|1092.6|1097.5|1092.5|2
1636993970000|2021-11-15 16:32:50|1097.6|1092.6|1097.7|1092.7|1097.7|1092.7|1097.5|1092.5|10
1636993980000|2021-11-15 16:33:00|1097.8|1092.8|1097.9|1092.9|1098|1093|1097.8|1092.8|6
1636993990000|2021-11-15 16:33:10|1098|1093|1098|1093|1098|1093|1098|1093|1
1636994000000|2021-11-15 16:33:20|1097.8|1092.8|1097.6|1092.6|1097.8|1092.8|1097.5|1092.5|4
1636994010000|2021-11-15 16:33:30|1097.8|1092.8|1098.4|1093.4|1098.4|1093.4|1097.8|1092.8|3
1636994020000|2021-11-15 16:33:40|1098.5|1093.5|1098.5|1093.5|1098.5|1093.5|1098.5|1093.5|1
1636994040000|2021-11-15 16:34:00|1098.7|1093.7|1098.7|1093.7|1098.8|1093.8|1098.7|1093.7|5
1636994050000|2021-11-15 16:34:10|1099.8|1094.8|1099.2|1094.2|1099.9|1094.9|1099.2|1094.2|9
1636994060000|2021-11-15 16:34:20|1099.1|1094.1|1099.4|1094.4|1099.8|1094.8|1099.1|1094.1|12
1636994070000|2021-11-15 16:34:30|1099.9|1094.9|1099.6|1094.6|1099.9|1094.9|1099.5|1094.5|5
1636994080000|2021-11-15 16:34:40|1099.7|1094.7|1099.2|1094.2|1099.7|1094.7|1099.2|1094.2|7
1636994090000|2021-11-15 16:34:50|1099.3|1094.3|1099.3|1094.3|1099.7|1094.7|1098.9|1093.9|9
1636994100000|2021-11-15 16:35:00|1099.2|1094.2|1099.8|1094.8|1099.8|1094.8|1099.2|1094.2|4
1636994110000|2021-11-15 16:35:10|1099.9|1094.9|1099.6|1094.6|1099.9|1094.9|1099.5|1094.5|9
1636994120000|2021-11-15 16:35:20|1099.5|1094.5|1099.3|1094.3|1099.5|1094.5|1099.3|1094.3|7
1636994130000|2021-11-15 16:35:30|1099.2|1094.2|1099.5|1094.5|1099.5|1094.5|1099.2|1094.2|3
1636994140000|2021-11-15 16:35:40|1099.4|1094.4|1099.3|1094.3|1099.7|1094.7|1099.3|1094.3|12
1636994150000|2021-11-15 16:35:50|1099.6|1094.6|1098.6|1093.6|1099.6|1094.6|1098.5|1093.5|4
1636994160000|2021-11-15 16:36:00|1098.5|1093.5|1098.3|1093.3|1098.6|1093.6|1098.2|1093.2|11
1636994170000|2021-11-15 16:36:10|1098.2|1093.2|1098.4|1093.4|1098.4|1093.4|1098.2|1093.2|3
1636994180000|2021-11-15 16:36:20|1098.3|1093.3|1098.4|1093.4|1098.6|1093.6|1098.3|1093.3|12
1636994190000|2021-11-15 16:36:30|1098.5|1093.5|1098.4|1093.4|1098.5|1093.5|1098.4|1093.4|4
1636994200000|2021-11-15 16:36:40|1098.5|1093.5|1098.6|1093.6|1098.6|1093.6|1098.5|1093.5|6
1636994210000|2021-11-15 16:36:50|1098.5|1093.5|1098.5|1093.5|1098.6|1093.6|1098.5|1093.5|7
1636994220000|2021-11-15 16:37:00|1098.6|1093.6|1098|1093|1098.6|1093.6|1098|1093|6
1636994230000|2021-11-15 16:37:10|1097.9|1092.9|1098|1093|1098.1|1093.1|1097.9|1092.9|4
1636994240000|2021-11-15 16:37:20|1097.9|1092.9|1097.9|1092.9|1098|1093|1097.9|1092.9|3
1636994250000|2021-11-15 16:37:30|1097.8|1092.8|1097.6|1092.6|1097.9|1092.9|1097.6|1092.6|9
1636994260000|2021-11-15 16:37:40|1097.5|1092.5|1097.9|1092.9|1097.9|1092.9|1097.5|1092.5|6
1636994270000|2021-11-15 16:37:50|1097.8|1092.8|1097.9|1092.9|1097.9|1092.9|1097.8|1092.8|2
1636994280000|2021-11-15 16:38:00|1097.8|1092.8|1097.9|1092.9|1098.1|1093.1|1097.8|1092.8|7
1636994290000|2021-11-15 16:38:10|1097.8|1092.8|1098.6|1093.6|1098.6|1093.6|1097.8|1092.8|3
1636994300000|2021-11-15 16:38:20|1098.7|1093.7|1098.9|1093.9|1099|1094|1098.7|1093.7|7
1636994310000|2021-11-15 16:38:30|1098.8|1093.8|1098.9|1093.9|1098.9|1093.9|1098.8|1093.8|2
1636994320000|2021-11-15 16:38:40|1098.8|1093.8|1098.8|1093.8|1098.8|1093.8|1098.7|1093.7|3
1636994330000|2021-11-15 16:38:50|1098.7|1093.7|1098.9|1093.9|1098.9|1093.9|1098.7|1093.7|7
1636994340000|2021-11-15 16:39:00|1099|1094|1099|1094|1099|1094|1098.8|1093.8|5
1636994350000|2021-11-15 16:39:10|1098.9|1093.9|1098.9|1093.9|1098.9|1093.9|1098.7|1093.7|9
1636994360000|2021-11-15 16:39:20|1098.8|1093.8|1098.9|1093.9|1098.9|1093.9|1098.8|1093.8|2
1636994370000|2021-11-15 16:39:30|1098.8|1093.8|1098.7|1093.7|1098.8|1093.8|1098.7|1093.7|2
1636994380000|2021-11-15 16:39:40|1098.8|1093.8|1098.8|1093.8|1098.8|1093.8|1098.7|1093.7|7
1636994390000|2021-11-15 16:39:50|1098.7|1093.7|1098.7|1093.7|1098.8|1093.8|1098.7|1093.7|5
1636994400000|2021-11-15 16:40:00|1098.8|1093.8|1098.6|1093.6|1098.8|1093.8|1098.6|1093.6|5
1636994410000|2021-11-15 16:40:10|1098.5|1093.5|1098.5|1093.5|1098.5|1093.5|1098.5|1093.5|1
1636994420000|2021-11-15 16:40:20|1098.4|1093.4|1098.4|1093.4|1098.5|1093.5|1098.3|1093.3|5
1636994430000|2021-11-15 16:40:30|1098.5|1093.5|1098.4|1093.4|1098.5|1093.5|1098.3|1093.3|4
1636994440000|2021-11-15 16:40:40|1098.3|1093.3|1098.4|1093.4|1098.4|1093.4|1098.3|1093.3|2
1636994450000|2021-11-15 16:40:50|1098|1093|1098|1093|1098|1093|1098|1093|1
1636994460000|2021-11-15 16:41:00|1097.9|1092.9|1097.8|1092.8|1097.9|1092.9|1097.8|1092.8|4
1636994470000|2021-11-15 16:41:10|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.6|1092.6|15
1636994480000|2021-11-15 16:41:20|1097.8|1092.8|1097.6|1092.6|1097.8|1092.8|1097.6|1092.6|2
1636994490000|2021-11-15 16:41:30|1097.7|1092.7|1097.6|1092.6|1097.7|1092.7|1097.6|1092.6|2
1636994500000|2021-11-15 16:41:40|1097|1092|1096.7|1091.7|1097|1092|1096.7|1091.7|4
1636994520000|2021-11-15 16:42:00|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1
1636994530000|2021-11-15 16:42:10|1096.7|1091.7|1096.5|1091.5|1096.7|1091.7|1096.5|1091.5|17
1636994540000|2021-11-15 16:42:20|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1096.3|1091.3|3
1636994550000|2021-11-15 16:42:30|1096.6|1091.6|1096.9|1091.9|1097|1092|1096.5|1091.5|10
1636994560000|2021-11-15 16:42:40|1096.8|1091.8|1096.4|1091.4|1096.8|1091.8|1096.3|1091.3|5
1636994570000|2021-11-15 16:42:50|1096.3|1091.3|1096.3|1091.3|1096.4|1091.4|1096.3|1091.3|5
1636994580000|2021-11-15 16:43:00|1096.6|1091.6|1096.5|1091.5|1096.6|1091.6|1096.4|1091.4|10
1636994590000|2021-11-15 16:43:10|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1
1636994600000|2021-11-15 16:43:20|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1
1636994610000|2021-11-15 16:43:30|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1
1636994620000|2021-11-15 16:43:40|1096.3|1091.3|1096.1|1091.1|1096.3|1091.3|1096|1091|5
1636994630000|2021-11-15 16:43:50|1096|1091|1095.8|1090.8|1096|1091|1095.8|1090.8|6
1636994640000|2021-11-15 16:44:00|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|8
1636994650000|2021-11-15 16:44:10|1095.9|1090.9|1095.9|1090.9|1096|1091|1095.8|1090.8|7
1636994660000|2021-11-15 16:44:20|1096|1091|1096.1|1091.1|1096.1|1091.1|1095.9|1090.9|5
1636994670000|2021-11-15 16:44:30|1096|1091|1096.2|1091.2|1096.3|1091.3|1096|1091|12
1636994680000|2021-11-15 16:44:40|1095.6|1090.6|1095.5|1090.5|1095.7|1090.7|1095.5|1090.5|4
1636994690000|2021-11-15 16:44:50|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|4
1636994700000|2021-11-15 16:45:00|1095.4|1090.4|1095.3|1090.3|1095.4|1090.4|1095.2|1090.2|6
1636994710000|2021-11-15 16:45:10|1095.4|1090.4|1095.2|1090.2|1095.4|1090.4|1095|1090|9
1636994720000|2021-11-15 16:45:20|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1636994740000|2021-11-15 16:45:40|1095.5|1090.5|1095.4|1090.4|1095.6|1090.6|1095.4|1090.4|4
1636994760000|2021-11-15 16:46:00|1095.2|1090.2|1094.6|1089.6|1095.2|1090.2|1094.6|1089.6|7
1636994780000|2021-11-15 16:46:20|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1636994790000|2021-11-15 16:46:30|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1094.5|1089.5|5
1636994800000|2021-11-15 16:46:40|1094.8|1089.8|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|3
1636994810000|2021-11-15 16:46:50|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|2
1636994820000|2021-11-15 16:47:00|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|3
1636994830000|2021-11-15 16:47:10|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|4
1636994840000|2021-11-15 16:47:20|1095|1090|1095.2|1090.2|1095.2|1090.2|1094.9|1089.9|4
1636994850000|2021-11-15 16:47:30|1095.3|1090.3|1095.8|1090.8|1095.8|1090.8|1095.3|1090.3|7
1636994860000|2021-11-15 16:47:40|1095.9|1090.9|1096.4|1091.4|1096.4|1091.4|1095.8|1090.8|6
1636994870000|2021-11-15 16:47:50|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1
1636994880000|2021-11-15 16:48:00|1096.2|1091.2|1095.9|1090.9|1096.2|1091.2|1095.9|1090.9|2
1636994890000|2021-11-15 16:48:10|1096|1091|1095.8|1090.8|1096|1091|1095.8|1090.8|5
1636994900000|2021-11-15 16:48:20|1095.9|1090.9|1095.7|1090.7|1095.9|1090.9|1095.6|1090.6|7
1636994910000|2021-11-15 16:48:30|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1636994920000|2021-11-15 16:48:40|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1636994940000|2021-11-15 16:49:00|1096|1091|1096|1091|1096|1091|1096|1091|1
1636994950000|2021-11-15 16:49:10|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1
1636994960000|2021-11-15 16:49:20|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1
1636994970000|2021-11-15 16:49:30|1096|1091|1096.2|1091.2|1096.2|1091.2|1096|1091|3
1636994980000|2021-11-15 16:49:40|1096.1|1091.1|1096|1091|1096.2|1091.2|1096|1091|4
1636994990000|2021-11-15 16:49:50|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1636995000000|2021-11-15 16:50:00|1096.1|1091.1|1096|1091|1096.2|1091.2|1096|1091|8
1636995010000|2021-11-15 16:50:10|1095.9|1090.9|1096|1091|1096|1091|1095.9|1090.9|2
1636995020000|2021-11-15 16:50:20|1096.1|1091.1|1096.6|1091.6|1096.6|1091.6|1096|1091|11
1636995030000|2021-11-15 16:50:30|1096.8|1091.8|1097|1092|1097|1092|1096.8|1091.8|3
1636995040000|2021-11-15 16:50:40|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1096.5|1091.5|7
1636995050000|2021-11-15 16:50:50|1096.5|1091.5|1096.4|1091.4|1096.5|1091.5|1096.4|1091.4|2
1636995060000|2021-11-15 16:51:00|1096.3|1091.3|1096.4|1091.4|1096.4|1091.4|1096.3|1091.3|4
1636995070000|2021-11-15 16:51:10|1096.3|1091.3|1096.4|1091.4|1096.4|1091.4|1096.3|1091.3|4
1636995090000|2021-11-15 16:51:30|1096.5|1091.5|1096.4|1091.4|1096.5|1091.5|1096.4|1091.4|2
1636995100000|2021-11-15 16:51:40|1096.2|1091.2|1096|1091|1096.3|1091.3|1096|1091|8
1636995110000|2021-11-15 16:51:50|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|4
1636995120000|2021-11-15 16:52:00|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|2
1636995130000|2021-11-15 16:52:10|1095.8|1090.8|1095.6|1090.6|1095.8|1090.8|1095.6|1090.6|2
1636995140000|2021-11-15 16:52:20|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|16
1636995150000|2021-11-15 16:52:30|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1636995170000|2021-11-15 16:52:50|1095.4|1090.4|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|5
1636995180000|2021-11-15 16:53:00|1095.5|1090.5|1095.1|1090.1|1095.5|1090.5|1095.1|1090.1|7
1636995190000|2021-11-15 16:53:10|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|2
1636995200000|2021-11-15 16:53:20|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|8
1636995210000|2021-11-15 16:53:30|1095|1090|1094.9|1089.9|1095|1090|1094.9|1089.9|2
1636995220000|2021-11-15 16:53:40|1094.8|1089.8|1094.7|1089.7|1094.9|1089.9|1094.7|1089.7|6
1636995230000|2021-11-15 16:53:50|1094.6|1089.6|1094.4|1089.4|1094.6|1089.6|1094.4|1089.4|3
1636995240000|2021-11-15 16:54:00|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|5
1636995250000|2021-11-15 16:54:10|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|10
1636995260000|2021-11-15 16:54:20|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|4
1636995280000|2021-11-15 16:54:40|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|6
1636995290000|2021-11-15 16:54:50|1094.4|1089.4|1094.2|1089.2|1094.4|1089.4|1094.2|1089.2|3
1636995300000|2021-11-15 16:55:00|1094.1|1089.1|1092.6|1087.6|1094.1|1089.1|1092.6|1087.6|14
1636995310000|2021-11-15 16:55:10|1092.7|1087.7|1093|1088|1093|1088|1092.7|1087.7|2
1636995320000|2021-11-15 16:55:20|1092.9|1087.9|1092.8|1087.8|1093|1088|1092.7|1087.7|5
1636995330000|2021-11-15 16:55:30|1092.9|1087.9|1093|1088|1093|1088|1092.8|1087.8|7
1636995340000|2021-11-15 16:55:40|1093.2|1088.2|1092.7|1087.7|1093.2|1088.2|1092.3|1087.3|11
1636995350000|2021-11-15 16:55:50|1092.8|1087.8|1092.4|1087.4|1092.8|1087.8|1092.3|1087.3|8
1636995360000|2021-11-15 16:56:00|1092.3|1087.3|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|4
1636995370000|2021-11-15 16:56:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636995390000|2021-11-15 16:56:30|1092.6|1087.6|1092.7|1087.7|1092.9|1087.9|1092.6|1087.6|6
1636995400000|2021-11-15 16:56:40|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|5
1636995420000|2021-11-15 16:57:00|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|2
1636995430000|2021-11-15 16:57:10|1092.4|1087.4|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|8
1636995440000|2021-11-15 16:57:20|1092.5|1087.5|1092.2|1087.2|1092.5|1087.5|1092.2|1087.2|3
1636995450000|2021-11-15 16:57:30|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|11
1636995460000|2021-11-15 16:57:40|1092.2|1087.2|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|5
1636995470000|2021-11-15 16:57:50|1092.5|1087.5|1092.6|1087.6|1092.7|1087.7|1092.5|1087.5|6
1636995480000|2021-11-15 16:58:00|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|7
1636995490000|2021-11-15 16:58:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636995500000|2021-11-15 16:58:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636995510000|2021-11-15 16:58:30|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636995520000|2021-11-15 16:58:40|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636995530000|2021-11-15 16:58:50|1092.7|1087.7|1092.6|1087.6|1092.8|1087.8|1092.6|1087.6|6
1636995540000|2021-11-15 16:59:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|4
1636995550000|2021-11-15 16:59:10|1092.8|1087.8|1093|1088|1093|1088|1092.8|1087.8|5
1636995560000|2021-11-15 16:59:20|1092.9|1087.9|1093|1088|1093.1|1088.1|1092.9|1087.9|4
1636995570000|2021-11-15 16:59:30|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636995580000|2021-11-15 16:59:40|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636995590000|2021-11-15 16:59:50|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|4
1636995600000|2021-11-15 17:00:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636995610000|2021-11-15 17:00:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636995620000|2021-11-15 17:00:20|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.2|1088.2|4
1636995630000|2021-11-15 17:00:30|1093.5|1088.5|1093.8|1088.8|1093.8|1088.8|1093.5|1088.5|4
1636995640000|2021-11-15 17:00:40|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636995650000|2021-11-15 17:00:50|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1636995660000|2021-11-15 17:01:00|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|4
1636995670000|2021-11-15 17:01:10|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|8
1636995680000|2021-11-15 17:01:20|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|4
1636995710000|2021-11-15 17:01:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636995730000|2021-11-15 17:02:10|1093.7|1088.7|1093.5|1088.5|1093.7|1088.7|1093.5|1088.5|2
1636995740000|2021-11-15 17:02:20|1093.4|1088.4|1093|1088|1093.4|1088.4|1093|1088|2
1636995750000|2021-11-15 17:02:30|1093.1|1088.1|1093|1088|1093.1|1088.1|1093|1088|2
1636995780000|2021-11-15 17:03:00|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|2
1636995790000|2021-11-15 17:03:10|1092.6|1087.6|1092.5|1087.5|1092.7|1087.7|1092.5|1087.5|6
1636995800000|2021-11-15 17:03:20|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|4
1636995810000|2021-11-15 17:03:30|1092.4|1087.4|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|6
1636995820000|2021-11-15 17:03:40|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|3
1636995830000|2021-11-15 17:03:50|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|3
1636995840000|2021-11-15 17:04:00|1092.2|1087.2|1091.9|1086.9|1092.2|1087.2|1091.9|1086.9|15
1636995860000|2021-11-15 17:04:20|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|2
1636995870000|2021-11-15 17:04:30|1091.9|1086.9|1092.2|1087.2|1092.2|1087.2|1091.9|1086.9|5
1636995880000|2021-11-15 17:04:40|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636995900000|2021-11-15 17:05:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636995910000|2021-11-15 17:05:10|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|5
1636995920000|2021-11-15 17:05:20|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|4
1636995930000|2021-11-15 17:05:30|1092|1087|1092.3|1087.3|1092.3|1087.3|1092|1087|9
1636995940000|2021-11-15 17:05:40|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|3
1636995950000|2021-11-15 17:05:50|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636995980000|2021-11-15 17:06:20|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|14
1636995990000|2021-11-15 17:06:30|1092.4|1087.4|1092.1|1087.1|1092.5|1087.5|1092.1|1087.1|14
1636996000000|2021-11-15 17:06:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|9
1636996010000|2021-11-15 17:06:50|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|15
1636996020000|2021-11-15 17:07:00|1092|1087|1092|1087|1092|1087|1091.9|1086.9|3
1636996030000|2021-11-15 17:07:10|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636996050000|2021-11-15 17:07:30|1092.1|1087.1|1091.6|1086.6|1092.1|1087.1|1091.5|1086.5|5
1636996060000|2021-11-15 17:07:40|1091.5|1086.5|1091.2|1086.2|1091.5|1086.5|1091.2|1086.2|5
1636996070000|2021-11-15 17:07:50|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|6
1636996080000|2021-11-15 17:08:00|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|5
1636996090000|2021-11-15 17:08:10|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|3
1636996100000|2021-11-15 17:08:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636996110000|2021-11-15 17:08:30|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1636996120000|2021-11-15 17:08:40|1091.3|1086.3|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|2
1636996130000|2021-11-15 17:08:50|1091.4|1086.4|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|11
1636996140000|2021-11-15 17:09:00|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1636996150000|2021-11-15 17:09:10|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1636996160000|2021-11-15 17:09:20|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|2
1636996180000|2021-11-15 17:09:40|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1636996190000|2021-11-15 17:09:50|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|3
1636996200000|2021-11-15 17:10:00|1091.1|1086.1|1090.7|1085.7|1091.1|1086.1|1090.5|1085.5|10
1636996210000|2021-11-15 17:10:10|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|3
1636996220000|2021-11-15 17:10:20|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.4|1085.4|8
1636996230000|2021-11-15 17:10:30|1090.5|1085.5|1090.8|1085.8|1090.9|1085.9|1090.5|1085.5|5
1636996240000|2021-11-15 17:10:40|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.9|1085.9|3
1636996250000|2021-11-15 17:10:50|1091|1086|1091.2|1086.2|1091.2|1086.2|1091|1086|2
1636996260000|2021-11-15 17:11:00|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|6
1636996270000|2021-11-15 17:11:10|1091.1|1086.1|1091.3|1086.3|1091.3|1086.3|1091.1|1086.1|3
1636996280000|2021-11-15 17:11:20|1091.4|1086.4|1091.5|1086.5|1091.6|1086.6|1091.4|1086.4|4
1636996290000|2021-11-15 17:11:30|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|2
1636996300000|2021-11-15 17:11:40|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|5
1636996320000|2021-11-15 17:12:00|1091|1086|1091.2|1086.2|1091.2|1086.2|1090.9|1085.9|5
1636996330000|2021-11-15 17:12:10|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1636996340000|2021-11-15 17:12:20|1091|1086|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|12
1636996350000|2021-11-15 17:12:30|1090.8|1085.8|1090.9|1085.9|1091|1086|1090.8|1085.8|15
1636996360000|2021-11-15 17:12:40|1091|1086|1091|1086|1091|1086|1090.9|1085.9|7
1636996370000|2021-11-15 17:12:50|1090.9|1085.9|1091|1086|1091.1|1086.1|1090.9|1085.9|10
1636996380000|2021-11-15 17:13:00|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|4
1636996390000|2021-11-15 17:13:10|1091.1|1086.1|1090.9|1085.9|1091.1|1086.1|1090.8|1085.8|12
1636996400000|2021-11-15 17:13:20|1091|1086|1091|1086|1091|1086|1090.9|1085.9|3
1636996410000|2021-11-15 17:13:30|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|3
1636996420000|2021-11-15 17:13:40|1091|1086|1091.5|1086.5|1091.5|1086.5|1091|1086|5
1636996440000|2021-11-15 17:14:00|1091.8|1086.8|1092.2|1087.2|1092.4|1087.4|1091.8|1086.8|8
1636996450000|2021-11-15 17:14:10|1092.1|1087.1|1092.2|1087.2|1092.3|1087.3|1092.1|1087.1|6
1636996460000|2021-11-15 17:14:20|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636996470000|2021-11-15 17:14:30|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636996480000|2021-11-15 17:14:40|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1636996490000|2021-11-15 17:14:50|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636996500000|2021-11-15 17:15:00|1092.4|1087.4|1092|1087|1092.4|1087.4|1092|1087|8
1636996510000|2021-11-15 17:15:10|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091.6|1086.6|14
1636996520000|2021-11-15 17:15:20|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.7|1086.7|7
1636996530000|2021-11-15 17:15:30|1091.7|1086.7|1091.8|1086.8|1091.9|1086.9|1091.7|1086.7|3
1636996550000|2021-11-15 17:15:50|1091.9|1086.9|1091.5|1086.5|1091.9|1086.9|1091.5|1086.5|8
1636996560000|2021-11-15 17:16:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1636996580000|2021-11-15 17:16:20|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|7
1636996590000|2021-11-15 17:16:30|1091.7|1086.7|1091.5|1086.5|1091.7|1086.7|1091.5|1086.5|2
1636996600000|2021-11-15 17:16:40|1091.7|1086.7|1092|1087|1092|1087|1091.7|1086.7|3
1636996610000|2021-11-15 17:16:50|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1636996620000|2021-11-15 17:17:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636996640000|2021-11-15 17:17:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1636996650000|2021-11-15 17:17:30|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636996660000|2021-11-15 17:17:40|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1636996670000|2021-11-15 17:17:50|1091.7|1086.7|1092|1087|1092.1|1087.1|1091.7|1086.7|6
1636996680000|2021-11-15 17:18:00|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|2
1636996690000|2021-11-15 17:18:10|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1636996700000|2021-11-15 17:18:20|1092.3|1087.3|1092.5|1087.5|1092.5|1087.5|1092.2|1087.2|13
1636996710000|2021-11-15 17:18:30|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636996720000|2021-11-15 17:18:40|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|4
1636996730000|2021-11-15 17:18:50|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636996740000|2021-11-15 17:19:00|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|6
1636996750000|2021-11-15 17:19:10|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636996760000|2021-11-15 17:19:20|1092.9|1087.9|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|3
1636996770000|2021-11-15 17:19:30|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|7
1636996780000|2021-11-15 17:19:40|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1636996790000|2021-11-15 17:19:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636996800000|2021-11-15 17:20:00|1093.4|1088.4|1093.3|1088.3|1093.6|1088.6|1093.3|1088.3|4
1636996810000|2021-11-15 17:20:10|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1636996840000|2021-11-15 17:20:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1636996850000|2021-11-15 17:20:50|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.9|1087.9|3
1636996860000|2021-11-15 17:21:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1636996870000|2021-11-15 17:21:10|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|3
1636996880000|2021-11-15 17:21:20|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.7|1087.7|4
1636996890000|2021-11-15 17:21:30|1092.8|1087.8|1093|1088|1093|1088|1092.8|1087.8|3
1636996900000|2021-11-15 17:21:40|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|2
1636996920000|2021-11-15 17:22:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636996950000|2021-11-15 17:22:30|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.3|1088.3|3
1636996960000|2021-11-15 17:22:40|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|26
1636996970000|2021-11-15 17:22:50|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|4
1636996980000|2021-11-15 17:23:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636997010000|2021-11-15 17:23:30|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636997020000|2021-11-15 17:23:40|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|3
1636997040000|2021-11-15 17:24:00|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|6
1636997050000|2021-11-15 17:24:10|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|5
1636997060000|2021-11-15 17:24:20|1093.8|1088.8|1093.6|1088.6|1093.8|1088.8|1093.6|1088.6|2
1636997070000|2021-11-15 17:24:30|1093.5|1088.5|1093.4|1088.4|1093.6|1088.6|1093.3|1088.3|6
1636997080000|2021-11-15 17:24:40|1093.5|1088.5|1093.6|1088.6|1093.7|1088.7|1093.4|1088.4|6
1636997090000|2021-11-15 17:24:50|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.2|1088.2|8
1636997100000|2021-11-15 17:25:00|1093.5|1088.5|1092.2|1087.2|1093.5|1088.5|1091.7|1086.7|14
1636997110000|2021-11-15 17:25:10|1092.3|1087.3|1092.7|1087.7|1092.8|1087.8|1092.3|1087.3|8
1636997120000|2021-11-15 17:25:20|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1636997130000|2021-11-15 17:25:30|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|3
1636997140000|2021-11-15 17:25:40|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|2
1636997150000|2021-11-15 17:25:50|1092.6|1087.6|1092.3|1087.3|1092.6|1087.6|1092.3|1087.3|3
1636997160000|2021-11-15 17:26:00|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1636997170000|2021-11-15 17:26:10|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|3
1636997190000|2021-11-15 17:26:30|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|10
1636997200000|2021-11-15 17:26:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|3
1636997210000|2021-11-15 17:26:50|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|6
1636997220000|2021-11-15 17:27:00|1092.3|1087.3|1092.4|1087.4|1092.5|1087.5|1092.3|1087.3|8
1636997230000|2021-11-15 17:27:10|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.2|1087.2|5
1636997250000|2021-11-15 17:27:30|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.2|1087.2|5
1636997260000|2021-11-15 17:27:40|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.2|1087.2|3
1636997270000|2021-11-15 17:27:50|1092.4|1087.4|1092.8|1087.8|1092.8|1087.8|1092.4|1087.4|6
1636997290000|2021-11-15 17:28:10|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|2
1636997300000|2021-11-15 17:28:20|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|4
1636997310000|2021-11-15 17:28:30|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.7|1087.7|3
1636997330000|2021-11-15 17:28:50|1092.8|1087.8|1092.6|1087.6|1092.9|1087.9|1092.6|1087.6|7
1636997340000|2021-11-15 17:29:00|1092.9|1087.9|1092.6|1087.6|1092.9|1087.9|1092.6|1087.6|2
1636997350000|2021-11-15 17:29:10|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636997360000|2021-11-15 17:29:20|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636997370000|2021-11-15 17:29:30|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|2
1636997380000|2021-11-15 17:29:40|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|4
1636997390000|2021-11-15 17:29:50|1092.6|1087.6|1092.8|1087.8|1092.8|1087.8|1092.6|1087.6|3
1636997400000|2021-11-15 17:30:00|1092.9|1087.9|1093.1|1088.1|1093.1|1088.1|1092.8|1087.8|7
1636997410000|2021-11-15 17:30:10|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|3
1636997430000|2021-11-15 17:30:30|1093.1|1088.1|1093.6|1088.6|1093.7|1088.7|1093.1|1088.1|6
1636997440000|2021-11-15 17:30:40|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|7
1636997450000|2021-11-15 17:30:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636997460000|2021-11-15 17:31:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636997470000|2021-11-15 17:31:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1636997480000|2021-11-15 17:31:20|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1636997490000|2021-11-15 17:31:30|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636997500000|2021-11-15 17:31:40|1094|1089|1094|1089|1094|1089|1094|1089|1
1636997570000|2021-11-15 17:32:50|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1636997580000|2021-11-15 17:33:00|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1636997610000|2021-11-15 17:33:30|1094|1089|1093.8|1088.8|1094|1089|1093.8|1088.8|6
1636997620000|2021-11-15 17:33:40|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.8|1088.8|5
1636997630000|2021-11-15 17:33:50|1094|1089|1093.8|1088.8|1094|1089|1093.8|1088.8|5
1636997650000|2021-11-15 17:34:10|1093.7|1088.7|1093.3|1088.3|1093.7|1088.7|1093.3|1088.3|4
1636997660000|2021-11-15 17:34:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|3
1636997670000|2021-11-15 17:34:30|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|3
1636997680000|2021-11-15 17:34:40|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|3
1636997690000|2021-11-15 17:34:50|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|12
1636997770000|2021-11-15 17:36:10|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|3
1636997780000|2021-11-15 17:36:20|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636997790000|2021-11-15 17:36:30|1093.4|1088.4|1093.6|1088.6|1093.6|1088.6|1093.4|1088.4|9
1636997800000|2021-11-15 17:36:40|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|4
1636997810000|2021-11-15 17:36:50|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|3
1636997820000|2021-11-15 17:37:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636997840000|2021-11-15 17:37:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636997850000|2021-11-15 17:37:30|1093.5|1088.5|1093.3|1088.3|1093.5|1088.5|1093.3|1088.3|2
1636997860000|2021-11-15 17:37:40|1093.1|1088.1|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|3
1636997870000|2021-11-15 17:37:50|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1636997880000|2021-11-15 17:38:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636997890000|2021-11-15 17:38:10|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1636997900000|2021-11-15 17:38:20|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636997920000|2021-11-15 17:38:40|1093.5|1088.5|1093.9|1088.9|1093.9|1088.9|1093.5|1088.5|6
1636997930000|2021-11-15 17:38:50|1093.8|1088.8|1093.8|1088.8|1094|1089|1093.8|1088.8|4
1636997940000|2021-11-15 17:39:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636997950000|2021-11-15 17:39:10|1094|1089|1094|1089|1094|1089|1094|1089|1
1636997960000|2021-11-15 17:39:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1636997970000|2021-11-15 17:39:30|1094.1|1089.1|1093.3|1088.3|1094.1|1089.1|1093.3|1088.3|2
1636997990000|2021-11-15 17:39:50|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1636998000000|2021-11-15 17:40:00|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.1|1088.1|9
1636998020000|2021-11-15 17:40:20|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|4
1636998030000|2021-11-15 17:40:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636998040000|2021-11-15 17:40:40|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|4
1636998050000|2021-11-15 17:40:50|1093.4|1088.4|1093.2|1088.2|1093.4|1088.4|1093.2|1088.2|3
1636998060000|2021-11-15 17:41:00|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.8|1087.8|4
1636998090000|2021-11-15 17:41:30|1093|1088|1093|1088|1093|1088|1093|1088|1
1636998100000|2021-11-15 17:41:40|1092.9|1087.9|1092.5|1087.5|1092.9|1087.9|1092.5|1087.5|3
1636998120000|2021-11-15 17:42:00|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636998140000|2021-11-15 17:42:20|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|2
1636998150000|2021-11-15 17:42:30|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636998160000|2021-11-15 17:42:40|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|2
1636998180000|2021-11-15 17:43:00|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|3
1636998190000|2021-11-15 17:43:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636998200000|2021-11-15 17:43:20|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|4
1636998210000|2021-11-15 17:43:30|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.9|1087.9|2
1636998220000|2021-11-15 17:43:40|1093|1088|1093.4|1088.4|1093.4|1088.4|1093|1088|4
1636998230000|2021-11-15 17:43:50|1093.5|1088.5|1093.3|1088.3|1093.6|1088.6|1093.3|1088.3|4
1636998250000|2021-11-15 17:44:10|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.1|1088.1|5
1636998270000|2021-11-15 17:44:30|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|2
1636998280000|2021-11-15 17:44:40|1093.1|1088.1|1092.8|1087.8|1093.1|1088.1|1092.8|1087.8|9
1636998290000|2021-11-15 17:44:50|1092.7|1087.7|1093.1|1088.1|1093.1|1088.1|1092.7|1087.7|5
1636998300000|2021-11-15 17:45:00|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|3
1636998310000|2021-11-15 17:45:10|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|3
1636998320000|2021-11-15 17:45:20|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|2
1636998330000|2021-11-15 17:45:30|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|3
1636998340000|2021-11-15 17:45:40|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|3
1636998350000|2021-11-15 17:45:50|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1636998360000|2021-11-15 17:46:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636998400000|2021-11-15 17:46:40|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636998410000|2021-11-15 17:46:50|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|3
1636998420000|2021-11-15 17:47:00|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1636998430000|2021-11-15 17:47:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636998440000|2021-11-15 17:47:20|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636998450000|2021-11-15 17:47:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1636998460000|2021-11-15 17:47:40|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|4
1636998530000|2021-11-15 17:48:50|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636998540000|2021-11-15 17:49:00|1092.2|1087.2|1092.6|1087.6|1092.7|1087.7|1092.1|1087.1|7
1636998550000|2021-11-15 17:49:10|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|6
1636998560000|2021-11-15 17:49:20|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|4
1636998570000|2021-11-15 17:49:30|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636998610000|2021-11-15 17:50:10|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1636998620000|2021-11-15 17:50:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636998640000|2021-11-15 17:50:40|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|3
1636998650000|2021-11-15 17:50:50|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|3
1636998660000|2021-11-15 17:51:00|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|4
1636998680000|2021-11-15 17:51:20|1092.4|1087.4|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|7
1636998690000|2021-11-15 17:51:30|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1636998710000|2021-11-15 17:51:50|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636998720000|2021-11-15 17:52:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1636998730000|2021-11-15 17:52:10|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|3
1636998740000|2021-11-15 17:52:20|1092|1087|1092|1087|1092.1|1087.1|1092|1087|5
1636998750000|2021-11-15 17:52:30|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|5
1636998770000|2021-11-15 17:52:50|1092|1087|1092|1087|1092.1|1087.1|1092|1087|3
1636998780000|2021-11-15 17:53:00|1092.1|1087.1|1092.3|1087.3|1092.3|1087.3|1092.1|1087.1|3
1636998800000|2021-11-15 17:53:20|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636998810000|2021-11-15 17:53:30|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636998840000|2021-11-15 17:54:00|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|6
1636998850000|2021-11-15 17:54:10|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636998890000|2021-11-15 17:54:50|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636998900000|2021-11-15 17:55:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1636998910000|2021-11-15 17:55:10|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|16
1636998920000|2021-11-15 17:55:20|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1636998930000|2021-11-15 17:55:30|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1636998940000|2021-11-15 17:55:40|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|4
1636998960000|2021-11-15 17:56:00|1092.2|1087.2|1091.8|1086.8|1092.2|1087.2|1091.8|1086.8|3
1636998970000|2021-11-15 17:56:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|15
1636998980000|2021-11-15 17:56:20|1092|1087|1092.2|1087.2|1092.2|1087.2|1091.9|1086.9|6
1636998990000|2021-11-15 17:56:30|1092.1|1087.1|1092.3|1087.3|1092.3|1087.3|1092.1|1087.1|13
1636999010000|2021-11-15 17:56:50|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1636999020000|2021-11-15 17:57:00|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|2
1636999050000|2021-11-15 17:57:30|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092|1087|8
1636999060000|2021-11-15 17:57:40|1092.2|1087.2|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|5
1636999070000|2021-11-15 17:57:50|1092.5|1087.5|1092.6|1087.6|1092.7|1087.7|1092.5|1087.5|4
1636999080000|2021-11-15 17:58:00|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.7|1087.7|3
1636999090000|2021-11-15 17:58:10|1093|1088|1092.6|1087.6|1093|1088|1092.6|1087.6|3
1636999110000|2021-11-15 17:58:30|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636999150000|2021-11-15 17:59:10|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.8|1087.8|9
1636999160000|2021-11-15 17:59:20|1093|1088|1093.2|1088.2|1093.2|1088.2|1092.9|1087.9|5
1636999170000|2021-11-15 17:59:30|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|4
1636999180000|2021-11-15 17:59:40|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|3
1636999190000|2021-11-15 17:59:50|1093.4|1088.4|1093|1088|1093.5|1088.5|1093|1088|5
1636999220000|2021-11-15 18:00:20|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|2
1636999230000|2021-11-15 18:00:30|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|5
1636999260000|2021-11-15 18:01:00|1092.7|1087.7|1092.5|1087.5|1092.8|1087.8|1092.5|1087.5|5
1636999270000|2021-11-15 18:01:10|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|2
1636999280000|2021-11-15 18:01:20|1092.4|1087.4|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|3
1636999290000|2021-11-15 18:01:30|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|3
1636999310000|2021-11-15 18:01:50|1092.8|1087.8|1092.4|1087.4|1092.8|1087.8|1092.4|1087.4|4
1636999320000|2021-11-15 18:02:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|3
1636999330000|2021-11-15 18:02:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636999340000|2021-11-15 18:02:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636999350000|2021-11-15 18:02:30|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1636999360000|2021-11-15 18:02:40|1092.9|1087.9|1093.1|1088.1|1093.3|1088.3|1092.9|1087.9|11
1636999370000|2021-11-15 18:02:50|1093|1088|1092.5|1087.5|1093|1088|1092.5|1087.5|5
1636999380000|2021-11-15 18:03:00|1092.6|1087.6|1093.1|1088.1|1093.1|1088.1|1092.6|1087.6|9
1636999390000|2021-11-15 18:03:10|1093|1088|1093.4|1088.4|1093.4|1088.4|1093|1088|7
1636999400000|2021-11-15 18:03:20|1093.3|1088.3|1093.6|1088.6|1093.6|1088.6|1093.3|1088.3|4
1636999410000|2021-11-15 18:03:30|1093.5|1088.5|1093.2|1088.2|1093.6|1088.6|1093.2|1088.2|6
1636999420000|2021-11-15 18:03:40|1093.1|1088.1|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|5
1636999440000|2021-11-15 18:04:00|1093.4|1088.4|1093.1|1088.1|1093.6|1088.6|1093.1|1088.1|7
1636999450000|2021-11-15 18:04:10|1092.9|1087.9|1093|1088|1093|1088|1092.8|1087.8|6
1636999460000|2021-11-15 18:04:20|1093.1|1088.1|1093.5|1088.5|1093.5|1088.5|1093.1|1088.1|15
1636999470000|2021-11-15 18:04:30|1093.4|1088.4|1093.9|1088.9|1093.9|1088.9|1093.4|1088.4|11
1636999480000|2021-11-15 18:04:40|1094|1089|1093.4|1088.4|1094.2|1089.2|1093.4|1088.4|20
1636999490000|2021-11-15 18:04:50|1093.3|1088.3|1093.8|1088.8|1093.8|1088.8|1093.2|1088.2|16
1636999500000|2021-11-15 18:05:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|4
1636999510000|2021-11-15 18:05:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|3
1636999520000|2021-11-15 18:05:20|1093.6|1088.6|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|3
1636999530000|2021-11-15 18:05:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1636999540000|2021-11-15 18:05:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|7
1636999550000|2021-11-15 18:05:50|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|7
1636999590000|2021-11-15 18:06:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1636999600000|2021-11-15 18:06:40|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1636999620000|2021-11-15 18:07:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1636999690000|2021-11-15 18:08:10|1093.2|1088.2|1093|1088|1093.2|1088.2|1092.9|1087.9|6
1636999720000|2021-11-15 18:08:40|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|6
1636999750000|2021-11-15 18:09:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1636999760000|2021-11-15 18:09:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1636999780000|2021-11-15 18:09:40|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|4
1636999790000|2021-11-15 18:09:50|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|3
1636999800000|2021-11-15 18:10:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|3
1636999810000|2021-11-15 18:10:10|1092.4|1087.4|1092.2|1087.2|1092.4|1087.4|1092.2|1087.2|4
1636999820000|2021-11-15 18:10:20|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|5
1636999830000|2021-11-15 18:10:30|1092|1087|1092|1087|1092|1087|1092|1087|1
1636999840000|2021-11-15 18:10:40|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1636999850000|2021-11-15 18:10:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1636999860000|2021-11-15 18:11:00|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1636999870000|2021-11-15 18:11:10|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|8
1636999890000|2021-11-15 18:11:30|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|2
1636999910000|2021-11-15 18:11:50|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|6
1636999920000|2021-11-15 18:12:00|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|8
1636999960000|2021-11-15 18:12:40|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|6
1636999970000|2021-11-15 18:12:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1636999980000|2021-11-15 18:13:00|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|3
1636999990000|2021-11-15 18:13:10|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|9
1637000000000|2021-11-15 18:13:20|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|12
1637000010000|2021-11-15 18:13:30|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1637000020000|2021-11-15 18:13:40|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|13
1637000030000|2021-11-15 18:13:50|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|16
1637000040000|2021-11-15 18:14:00|1092.4|1087.4|1092.6|1087.6|1092.6|1087.6|1092.3|1087.3|7
1637000050000|2021-11-15 18:14:10|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1637000080000|2021-11-15 18:14:40|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|3
1637000100000|2021-11-15 18:15:00|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|4
1637000140000|2021-11-15 18:15:40|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637000150000|2021-11-15 18:15:50|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|3
1637000170000|2021-11-15 18:16:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637000230000|2021-11-15 18:17:10|1092.9|1087.9|1093|1088|1093.1|1088.1|1092.9|1087.9|6
1637000240000|2021-11-15 18:17:20|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|3
1637000250000|2021-11-15 18:17:30|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|3
1637000270000|2021-11-15 18:17:50|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637000280000|2021-11-15 18:18:00|1093.4|1088.4|1093.1|1088.1|1093.4|1088.4|1093.1|1088.1|2
1637000290000|2021-11-15 18:18:10|1093|1088|1093|1088|1093|1088|1093|1088|1
1637000310000|2021-11-15 18:18:30|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1637000320000|2021-11-15 18:18:40|1092.7|1087.7|1092.5|1087.5|1092.7|1087.7|1092.5|1087.5|3
1637000330000|2021-11-15 18:18:50|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1637000350000|2021-11-15 18:19:10|1092.4|1087.4|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|5
1637000400000|2021-11-15 18:20:00|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1637000410000|2021-11-15 18:20:10|1092.6|1087.6|1092.7|1087.7|1092.8|1087.8|1092.6|1087.6|6
1637000420000|2021-11-15 18:20:20|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1637000430000|2021-11-15 18:20:30|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1637000460000|2021-11-15 18:21:00|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|9
1637000470000|2021-11-15 18:21:10|1092.7|1087.7|1092.6|1087.6|1092.8|1087.8|1092.6|1087.6|4
1637000480000|2021-11-15 18:21:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|5
1637000500000|2021-11-15 18:21:40|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637000510000|2021-11-15 18:21:50|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1637000520000|2021-11-15 18:22:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|3
1637000540000|2021-11-15 18:22:20|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637000570000|2021-11-15 18:22:50|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637000580000|2021-11-15 18:23:00|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.4|1087.4|8
1637000590000|2021-11-15 18:23:10|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|4
1637000600000|2021-11-15 18:23:20|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1637000610000|2021-11-15 18:23:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|5
1637000620000|2021-11-15 18:23:40|1092.4|1087.4|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|7
1637000630000|2021-11-15 18:23:50|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637000640000|2021-11-15 18:24:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637000650000|2021-11-15 18:24:10|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.6|1087.6|5
1637000660000|2021-11-15 18:24:20|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1637000670000|2021-11-15 18:24:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637000690000|2021-11-15 18:24:50|1093|1088|1093.1|1088.1|1093.1|1088.1|1092.9|1087.9|4
1637000700000|2021-11-15 18:25:00|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|4
1637000710000|2021-11-15 18:25:10|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|4
1637000720000|2021-11-15 18:25:20|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637000730000|2021-11-15 18:25:30|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1637000740000|2021-11-15 18:25:40|1093|1088|1093.2|1088.2|1093.2|1088.2|1093|1088|15
1637000750000|2021-11-15 18:25:50|1093.1|1088.1|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|7
1637000760000|2021-11-15 18:26:00|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|2
1637000770000|2021-11-15 18:26:10|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|7
1637000780000|2021-11-15 18:26:20|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|3
1637000790000|2021-11-15 18:26:30|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637000800000|2021-11-15 18:26:40|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|9
1637000810000|2021-11-15 18:26:50|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|4
1637000820000|2021-11-15 18:27:00|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|4
1637000830000|2021-11-15 18:27:10|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|3
1637000850000|2021-11-15 18:27:30|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637000880000|2021-11-15 18:28:00|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637000940000|2021-11-15 18:29:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|4
1637000950000|2021-11-15 18:29:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637001030000|2021-11-15 18:30:30|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637001040000|2021-11-15 18:30:40|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637001060000|2021-11-15 18:31:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1637001070000|2021-11-15 18:31:10|1093|1088|1093.2|1088.2|1093.2|1088.2|1093|1088|3
1637001080000|2021-11-15 18:31:20|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|4
1637001090000|2021-11-15 18:31:30|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|4
1637001100000|2021-11-15 18:31:40|1093.1|1088.1|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|4
1637001110000|2021-11-15 18:31:50|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|9
1637001120000|2021-11-15 18:32:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.1|1088.1|3
1637001160000|2021-11-15 18:32:40|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637001170000|2021-11-15 18:32:50|1093.2|1088.2|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|4
1637001180000|2021-11-15 18:33:00|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|8
1637001200000|2021-11-15 18:33:20|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|4
1637001210000|2021-11-15 18:33:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637001220000|2021-11-15 18:33:40|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.3|1088.3|7
1637001230000|2021-11-15 18:33:50|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|5
1637001240000|2021-11-15 18:34:00|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1637001250000|2021-11-15 18:34:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|7
1637001260000|2021-11-15 18:34:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637001270000|2021-11-15 18:34:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637001280000|2021-11-15 18:34:40|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|11
1637001290000|2021-11-15 18:34:50|1093.5|1088.5|1093.3|1088.3|1093.5|1088.5|1093.3|1088.3|7
1637001300000|2021-11-15 18:35:00|1093.2|1088.2|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|2
1637001340000|2021-11-15 18:35:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1637001350000|2021-11-15 18:35:50|1092.9|1087.9|1093.3|1088.3|1093.3|1088.3|1092.9|1087.9|4
1637001370000|2021-11-15 18:36:10|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|5
1637001380000|2021-11-15 18:36:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637001390000|2021-11-15 18:36:30|1093.6|1088.6|1093.4|1088.4|1093.6|1088.6|1093.4|1088.4|3
1637001400000|2021-11-15 18:36:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|11
1637001420000|2021-11-15 18:37:00|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|2
1637001430000|2021-11-15 18:37:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637001460000|2021-11-15 18:37:40|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1637001470000|2021-11-15 18:37:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637001480000|2021-11-15 18:38:00|1093.8|1088.8|1093.6|1088.6|1093.8|1088.8|1093.6|1088.6|2
1637001490000|2021-11-15 18:38:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637001610000|2021-11-15 18:40:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637001620000|2021-11-15 18:40:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637001630000|2021-11-15 18:40:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637001650000|2021-11-15 18:40:50|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1637001670000|2021-11-15 18:41:10|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1637001680000|2021-11-15 18:41:20|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|6
1637001690000|2021-11-15 18:41:30|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1637001710000|2021-11-15 18:41:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637001780000|2021-11-15 18:43:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637001800000|2021-11-15 18:43:20|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637001820000|2021-11-15 18:43:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637001850000|2021-11-15 18:44:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637001890000|2021-11-15 18:44:50|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1637001900000|2021-11-15 18:45:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637001910000|2021-11-15 18:45:10|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|4
1637001920000|2021-11-15 18:45:20|1094|1089|1094|1089|1094|1089|1094|1089|1
1637001930000|2021-11-15 18:45:30|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1637001960000|2021-11-15 18:46:00|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|8
1637001970000|2021-11-15 18:46:10|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|5
1637001980000|2021-11-15 18:46:20|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|10
1637001990000|2021-11-15 18:46:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637002000000|2021-11-15 18:46:40|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|4
1637002010000|2021-11-15 18:46:50|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|5
1637002020000|2021-11-15 18:47:00|1093.8|1088.8|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|3
1637002040000|2021-11-15 18:47:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637002070000|2021-11-15 18:47:50|1094|1089|1094|1089|1094|1089|1094|1089|1
1637002110000|2021-11-15 18:48:30|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|3
1637002120000|2021-11-15 18:48:40|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1637002140000|2021-11-15 18:49:00|1094.4|1089.4|1094.7|1089.7|1094.7|1089.7|1094.4|1089.4|3
1637002150000|2021-11-15 18:49:10|1094.6|1089.6|1094.7|1089.7|1094.8|1089.8|1094.6|1089.6|4
1637002160000|2021-11-15 18:49:20|1094.8|1089.8|1094.6|1089.6|1094.8|1089.8|1094.6|1089.6|2
1637002180000|2021-11-15 18:49:40|1094.4|1089.4|1094|1089|1094.4|1089.4|1094|1089|3
1637002190000|2021-11-15 18:49:50|1094.1|1089.1|1094|1089|1094.1|1089.1|1094|1089|4
1637002270000|2021-11-15 18:51:10|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1637002280000|2021-11-15 18:51:20|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1637002300000|2021-11-15 18:51:40|1094|1089|1093.8|1088.8|1094|1089|1093.8|1088.8|5
1637002320000|2021-11-15 18:52:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|3
1637002350000|2021-11-15 18:52:30|1094|1089|1094|1089|1094|1089|1094|1089|1
1637002370000|2021-11-15 18:52:50|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|4
1637002380000|2021-11-15 18:53:00|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1637002390000|2021-11-15 18:53:10|1093.9|1088.9|1094|1089|1094|1089|1093.8|1088.8|4
1637002400000|2021-11-15 18:53:20|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1637002410000|2021-11-15 18:53:30|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|4
1637002420000|2021-11-15 18:53:40|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|5
1637002440000|2021-11-15 18:54:00|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|4
1637002450000|2021-11-15 18:54:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637002460000|2021-11-15 18:54:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|9
1637002470000|2021-11-15 18:54:30|1094|1089|1094|1089|1094|1089|1094|1089|1
1637002500000|2021-11-15 18:55:00|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|8
1637002510000|2021-11-15 18:55:10|1093.9|1088.9|1094.1|1089.1|1094.1|1089.1|1093.9|1088.9|3
1637002530000|2021-11-15 18:55:30|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1637002540000|2021-11-15 18:55:40|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1637002550000|2021-11-15 18:55:50|1094|1089|1094|1089|1094.1|1089.1|1094|1089|3
1637002590000|2021-11-15 18:56:30|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1637002600000|2021-11-15 18:56:40|1094.2|1089.2|1094.3|1089.3|1094.4|1089.4|1094.2|1089.2|3
1637002610000|2021-11-15 18:56:50|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|6
1637002620000|2021-11-15 18:57:00|1094.2|1089.2|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|3
1637002630000|2021-11-15 18:57:10|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|7
1637002650000|2021-11-15 18:57:30|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1637002660000|2021-11-15 18:57:40|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1637002670000|2021-11-15 18:57:50|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|2
1637002680000|2021-11-15 18:58:00|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|4
1637002690000|2021-11-15 18:58:10|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1637002720000|2021-11-15 18:58:40|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|6
1637002740000|2021-11-15 18:59:00|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|2
1637002750000|2021-11-15 18:59:10|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637002760000|2021-11-15 18:59:20|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1637002770000|2021-11-15 18:59:30|1094.3|1089.3|1094.3|1089.3|1094.4|1089.4|1094.3|1089.3|5
1637002780000|2021-11-15 18:59:40|1094.4|1089.4|1094.3|1089.3|1094.4|1089.4|1094.2|1089.2|4
1637002790000|2021-11-15 18:59:50|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.4|1089.4|6
1637002800000|2021-11-15 19:00:00|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|6
1637002810000|2021-11-15 19:00:10|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|9
1637002850000|2021-11-15 19:00:50|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637002860000|2021-11-15 19:01:00|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1637002870000|2021-11-15 19:01:10|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|2
1637002880000|2021-11-15 19:01:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|5
1637002890000|2021-11-15 19:01:30|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|2
1637002920000|2021-11-15 19:02:00|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|4
1637002930000|2021-11-15 19:02:10|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|3
1637002950000|2021-11-15 19:02:30|1094.9|1089.9|1095|1090|1095|1090|1094.8|1089.8|4
1637002960000|2021-11-15 19:02:40|1094.9|1089.9|1094.4|1089.4|1094.9|1089.9|1094.4|1089.4|3
1637002970000|2021-11-15 19:02:50|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|5
1637002980000|2021-11-15 19:03:00|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|4
1637003000000|2021-11-15 19:03:20|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637003010000|2021-11-15 19:03:30|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|5
1637003020000|2021-11-15 19:03:40|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1637003030000|2021-11-15 19:03:50|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|6
1637003040000|2021-11-15 19:04:00|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.5|1089.5|4
1637003050000|2021-11-15 19:04:10|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|3
1637003060000|2021-11-15 19:04:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637003110000|2021-11-15 19:05:10|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1637003120000|2021-11-15 19:05:20|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1637003130000|2021-11-15 19:05:30|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|6
1637003140000|2021-11-15 19:05:40|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|5
1637003200000|2021-11-15 19:06:40|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1637003210000|2021-11-15 19:06:50|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1637003240000|2021-11-15 19:07:20|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1637003250000|2021-11-15 19:07:30|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637003260000|2021-11-15 19:07:40|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1637003280000|2021-11-15 19:08:00|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|3
1637003300000|2021-11-15 19:08:20|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1637003310000|2021-11-15 19:08:30|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|4
1637003320000|2021-11-15 19:08:40|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1637003330000|2021-11-15 19:08:50|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1637003360000|2021-11-15 19:09:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|5
1637003370000|2021-11-15 19:09:30|1094.8|1089.8|1094.5|1089.5|1094.8|1089.8|1094.5|1089.5|3
1637003380000|2021-11-15 19:09:40|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|7
1637003390000|2021-11-15 19:09:50|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1637003400000|2021-11-15 19:10:00|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|6
1637003430000|2021-11-15 19:10:30|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|5
1637003450000|2021-11-15 19:10:50|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637003480000|2021-11-15 19:11:20|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637003490000|2021-11-15 19:11:30|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637003520000|2021-11-15 19:12:00|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|5
1637003540000|2021-11-15 19:12:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637003560000|2021-11-15 19:12:40|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637003580000|2021-11-15 19:13:00|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637003630000|2021-11-15 19:13:50|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|2
1637003640000|2021-11-15 19:14:00|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|2
1637003670000|2021-11-15 19:14:30|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637003700000|2021-11-15 19:15:00|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|2
1637003710000|2021-11-15 19:15:10|1095.1|1090.1|1095|1090|1095.1|1090.1|1094.9|1089.9|6
1637003720000|2021-11-15 19:15:20|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|9
1637003730000|2021-11-15 19:15:30|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|2
1637003740000|2021-11-15 19:15:40|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|15
1637003750000|2021-11-15 19:15:50|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|5
1637003780000|2021-11-15 19:16:20|1095.3|1090.3|1095.4|1090.4|1095.4|1090.4|1095.3|1090.3|2
1637003800000|2021-11-15 19:16:40|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637003820000|2021-11-15 19:17:00|1095.4|1090.4|1094.9|1089.9|1095.4|1090.4|1094.9|1089.9|2
1637003830000|2021-11-15 19:17:10|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637003840000|2021-11-15 19:17:20|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|2
1637003860000|2021-11-15 19:17:40|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637003870000|2021-11-15 19:17:50|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|5
1637003880000|2021-11-15 19:18:00|1095.2|1090.2|1095.5|1090.5|1095.5|1090.5|1095.1|1090.1|5
1637003890000|2021-11-15 19:18:10|1095.4|1090.4|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|5
1637003900000|2021-11-15 19:18:20|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|6
1637003910000|2021-11-15 19:18:30|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637003940000|2021-11-15 19:19:00|1095.4|1090.4|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|2
1637003950000|2021-11-15 19:19:10|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|3
1637004010000|2021-11-15 19:20:10|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637004020000|2021-11-15 19:20:20|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637004030000|2021-11-15 19:20:30|1094.9|1089.9|1094.9|1089.9|1095|1090|1094.9|1089.9|5
1637004050000|2021-11-15 19:20:50|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637004060000|2021-11-15 19:21:00|1094.9|1089.9|1094.7|1089.7|1094.9|1089.9|1094.7|1089.7|3
1637004120000|2021-11-15 19:22:00|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|14
1637004140000|2021-11-15 19:22:20|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|6
1637004150000|2021-11-15 19:22:30|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637004160000|2021-11-15 19:22:40|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|7
1637004170000|2021-11-15 19:22:50|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|5
1637004180000|2021-11-15 19:23:00|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637004210000|2021-11-15 19:23:30|1094.8|1089.8|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|2
1637004220000|2021-11-15 19:23:40|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|3
1637004230000|2021-11-15 19:23:50|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|3
1637004240000|2021-11-15 19:24:00|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|3
1637004250000|2021-11-15 19:24:10|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|7
1637004260000|2021-11-15 19:24:20|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|4
1637004270000|2021-11-15 19:24:30|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|8
1637004280000|2021-11-15 19:24:40|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|3
1637004290000|2021-11-15 19:24:50|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|7
1637004310000|2021-11-15 19:25:10|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|7
1637004350000|2021-11-15 19:25:50|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|2
1637004360000|2021-11-15 19:26:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1637004400000|2021-11-15 19:26:40|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|5
1637004410000|2021-11-15 19:26:50|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637004420000|2021-11-15 19:27:00|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637004430000|2021-11-15 19:27:10|1094.6|1089.6|1094.6|1089.6|1094.8|1089.8|1094.4|1089.4|6
1637004440000|2021-11-15 19:27:20|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1637004490000|2021-11-15 19:28:10|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1637004540000|2021-11-15 19:29:00|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|7
1637004560000|2021-11-15 19:29:20|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637004570000|2021-11-15 19:29:30|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|2
1637004580000|2021-11-15 19:29:40|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637004590000|2021-11-15 19:29:50|1095.2|1090.2|1095.4|1090.4|1095.4|1090.4|1095.2|1090.2|3
1637004600000|2021-11-15 19:30:00|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|2
1637004610000|2021-11-15 19:30:10|1095.5|1090.5|1095.2|1090.2|1095.5|1090.5|1095.2|1090.2|2
1637004620000|2021-11-15 19:30:20|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1637004640000|2021-11-15 19:30:40|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|5
1637004650000|2021-11-15 19:30:50|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1637004670000|2021-11-15 19:31:10|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1637004680000|2021-11-15 19:31:20|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|8
1637004690000|2021-11-15 19:31:30|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|6
1637004700000|2021-11-15 19:31:40|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1637004720000|2021-11-15 19:32:00|1095|1090|1094.8|1089.8|1095|1090|1094.8|1089.8|5
1637004730000|2021-11-15 19:32:10|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637004740000|2021-11-15 19:32:20|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637004770000|2021-11-15 19:32:50|1095.1|1090.1|1095|1090|1095.1|1090.1|1095|1090|2
1637004780000|2021-11-15 19:33:00|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|2
1637004790000|2021-11-15 19:33:10|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|3
1637004820000|2021-11-15 19:33:40|1095|1090|1095|1090|1095|1090|1095|1090|1
1637004830000|2021-11-15 19:33:50|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1637004840000|2021-11-15 19:34:00|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095|1090|15
1637004860000|2021-11-15 19:34:20|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|2
1637004880000|2021-11-15 19:34:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637004900000|2021-11-15 19:35:00|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637004920000|2021-11-15 19:35:20|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.4|1089.4|10
1637004930000|2021-11-15 19:35:30|1094.5|1089.5|1095|1090|1095|1090|1094.5|1089.5|5
1637004950000|2021-11-15 19:35:50|1094.9|1089.9|1095|1090|1095|1090|1094.9|1089.9|2
1637004960000|2021-11-15 19:36:00|1095.1|1090.1|1095|1090|1095.1|1090.1|1094.9|1089.9|3
1637004970000|2021-11-15 19:36:10|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|2
1637004990000|2021-11-15 19:36:30|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637005000000|2021-11-15 19:36:40|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|2
1637005010000|2021-11-15 19:36:50|1095.5|1090.5|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|3
1637005020000|2021-11-15 19:37:00|1095.6|1090.6|1095.4|1090.4|1095.6|1090.6|1095.3|1090.3|6
1637005030000|2021-11-15 19:37:10|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|3
1637005040000|2021-11-15 19:37:20|1095.3|1090.3|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|5
1637005060000|2021-11-15 19:37:40|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1637005070000|2021-11-15 19:37:50|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637005080000|2021-11-15 19:38:00|1095.6|1090.6|1095|1090|1095.6|1090.6|1095|1090|5
1637005090000|2021-11-15 19:38:10|1095.1|1090.1|1095|1090|1095.1|1090.1|1095|1090|2
1637005130000|2021-11-15 19:38:50|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1637005140000|2021-11-15 19:39:00|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|2
1637005150000|2021-11-15 19:39:10|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|2
1637005160000|2021-11-15 19:39:20|1095|1090|1095|1090|1095.1|1090.1|1095|1090|9
1637005170000|2021-11-15 19:39:30|1095.1|1090.1|1095|1090|1095.1|1090.1|1095|1090|6
1637005180000|2021-11-15 19:39:40|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095|1090|15
1637005190000|2021-11-15 19:39:50|1095|1090|1095.1|1090.1|1095.1|1090.1|1095|1090|4
1637005200000|2021-11-15 19:40:00|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637005210000|2021-11-15 19:40:10|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637005230000|2021-11-15 19:40:30|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.3|1090.3|3
1637005270000|2021-11-15 19:41:10|1095.3|1090.3|1095.5|1090.5|1095.5|1090.5|1095.3|1090.3|3
1637005280000|2021-11-15 19:41:20|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637005290000|2021-11-15 19:41:30|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637005320000|2021-11-15 19:42:00|1095.4|1090.4|1095|1090|1095.4|1090.4|1095|1090|2
1637005350000|2021-11-15 19:42:30|1095.1|1090.1|1095.4|1090.4|1095.4|1090.4|1095.1|1090.1|5
1637005360000|2021-11-15 19:42:40|1095.3|1090.3|1095.4|1090.4|1095.4|1090.4|1095.3|1090.3|2
1637005390000|2021-11-15 19:43:10|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|3
1637005420000|2021-11-15 19:43:40|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|4
1637005430000|2021-11-15 19:43:50|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|5
1637005440000|2021-11-15 19:44:00|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1637005450000|2021-11-15 19:44:10|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|6
1637005470000|2021-11-15 19:44:30|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637005480000|2021-11-15 19:44:40|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1637005490000|2021-11-15 19:44:50|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|2
1637005520000|2021-11-15 19:45:20|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637005540000|2021-11-15 19:45:40|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|3
1637005560000|2021-11-15 19:46:00|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|2
1637005620000|2021-11-15 19:47:00|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|3
1637005640000|2021-11-15 19:47:20|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1637005650000|2021-11-15 19:47:30|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|12
1637005670000|2021-11-15 19:47:50|1095.9|1090.9|1095.7|1090.7|1095.9|1090.9|1095.7|1090.7|2
1637005700000|2021-11-15 19:48:20|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|2
1637005740000|2021-11-15 19:49:00|1096|1091|1096.2|1091.2|1096.4|1091.4|1096|1091|7
1637005750000|2021-11-15 19:49:10|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1
1637005770000|2021-11-15 19:49:30|1096|1091|1096.1|1091.1|1096.1|1091.1|1096|1091|6
1637005780000|2021-11-15 19:49:40|1096|1091|1096|1091|1096|1091|1096|1091|1
1637005810000|2021-11-15 19:50:10|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1096|1091|5
1637005820000|2021-11-15 19:50:20|1096|1091|1096|1091|1096.1|1091.1|1096|1091|7
1637005830000|2021-11-15 19:50:30|1096.1|1091.1|1096|1091|1096.1|1091.1|1096|1091|12
1637005860000|2021-11-15 19:51:00|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637005930000|2021-11-15 19:52:10|1096|1091|1096|1091|1096|1091|1096|1091|1
1637005940000|2021-11-15 19:52:20|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637005970000|2021-11-15 19:52:50|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|4
1637005980000|2021-11-15 19:53:00|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|12
1637006000000|2021-11-15 19:53:20|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|2
1637006010000|2021-11-15 19:53:30|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|3
1637006030000|2021-11-15 19:53:50|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|2
1637006040000|2021-11-15 19:54:00|1095.6|1090.6|1095.8|1090.8|1095.8|1090.8|1095.6|1090.6|6
1637006050000|2021-11-15 19:54:10|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|8
1637006060000|2021-11-15 19:54:20|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|5
1637006070000|2021-11-15 19:54:30|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|2
1637006080000|2021-11-15 19:54:40|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|5
1637006090000|2021-11-15 19:54:50|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|3
1637006110000|2021-11-15 19:55:10|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|3
1637006190000|2021-11-15 19:56:30|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|2
1637006220000|2021-11-15 19:57:00|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|3
1637006230000|2021-11-15 19:57:10|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|4
1637006240000|2021-11-15 19:57:20|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1637006260000|2021-11-15 19:57:40|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|2
1637006280000|2021-11-15 19:58:00|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|8
1637006290000|2021-11-15 19:58:10|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637006300000|2021-11-15 19:58:20|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|2
1637006320000|2021-11-15 19:58:40|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|4
1637006330000|2021-11-15 19:58:50|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|3
1637006370000|2021-11-15 19:59:30|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637006380000|2021-11-15 19:59:40|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637006390000|2021-11-15 19:59:50|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637006410000|2021-11-15 20:00:10|1095.5|1090.5|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|2
1637006460000|2021-11-15 20:01:00|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|3
1637006470000|2021-11-15 20:01:10|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637006500000|2021-11-15 20:01:40|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637006530000|2021-11-15 20:02:10|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|6
1637006540000|2021-11-15 20:02:20|1095.6|1090.6|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|7
1637006560000|2021-11-15 20:02:40|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.5|1090.5|15
1637006570000|2021-11-15 20:02:50|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|2
1637006580000|2021-11-15 20:03:00|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637006640000|2021-11-15 20:04:00|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637006660000|2021-11-15 20:04:20|1095.4|1090.4|1095.2|1090.2|1095.4|1090.4|1095.2|1090.2|3
1637006670000|2021-11-15 20:04:30|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|3
1637006680000|2021-11-15 20:04:40|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|2
1637006690000|2021-11-15 20:04:50|1095|1090|1095|1090|1095.1|1090.1|1095|1090|3
1637006700000|2021-11-15 20:05:00|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|3
1637006710000|2021-11-15 20:05:10|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|4
1637006720000|2021-11-15 20:05:20|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|11
1637006730000|2021-11-15 20:05:30|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|3
1637006740000|2021-11-15 20:05:40|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|7
1637006750000|2021-11-15 20:05:50|1095.3|1090.3|1095.1|1090.1|1095.3|1090.3|1095.1|1090.1|3
1637006760000|2021-11-15 20:06:00|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|3
1637006770000|2021-11-15 20:06:10|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1637006800000|2021-11-15 20:06:40|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|2
1637006840000|2021-11-15 20:07:20|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|4
1637006850000|2021-11-15 20:07:30|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1637006870000|2021-11-15 20:07:50|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|4
1637006900000|2021-11-15 20:08:20|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|2
1637006910000|2021-11-15 20:08:30|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|5
1637006920000|2021-11-15 20:08:40|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.1|1090.1|6
1637006930000|2021-11-15 20:08:50|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|2
1637006940000|2021-11-15 20:09:00|1095.1|1090.1|1095.2|1090.2|1095.3|1090.3|1095.1|1090.1|13
1637006950000|2021-11-15 20:09:10|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095|1090|7
1637006960000|2021-11-15 20:09:20|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|4
1637006980000|2021-11-15 20:09:40|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637006990000|2021-11-15 20:09:50|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|4
1637007000000|2021-11-15 20:10:00|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1637007010000|2021-11-15 20:10:10|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|2
1637007020000|2021-11-15 20:10:20|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637007030000|2021-11-15 20:10:30|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|3
1637007040000|2021-11-15 20:10:40|1094.6|1089.6|1094.4|1089.4|1094.6|1089.6|1094.4|1089.4|3
1637007050000|2021-11-15 20:10:50|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|2
1637007070000|2021-11-15 20:11:10|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|2
1637007090000|2021-11-15 20:11:30|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|2
1637007100000|2021-11-15 20:11:40|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|5
1637007110000|2021-11-15 20:11:50|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|4
1637007120000|2021-11-15 20:12:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1637007160000|2021-11-15 20:12:40|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|3
1637007200000|2021-11-15 20:13:20|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637007210000|2021-11-15 20:13:30|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|3
1637007220000|2021-11-15 20:13:40|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|13
1637007230000|2021-11-15 20:13:50|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|9
1637007240000|2021-11-15 20:14:00|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637007260000|2021-11-15 20:14:20|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|3
1637007290000|2021-11-15 20:14:50|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1637007300000|2021-11-15 20:15:00|1094.3|1089.3|1094.3|1089.3|1094.4|1089.4|1094.2|1089.2|5
1637007310000|2021-11-15 20:15:10|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1637007350000|2021-11-15 20:15:50|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|4
1637007370000|2021-11-15 20:16:10|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|3
1637007380000|2021-11-15 20:16:20|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|5
1637007400000|2021-11-15 20:16:40|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|7
1637007440000|2021-11-15 20:17:20|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|2
1637007470000|2021-11-15 20:17:50|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637007480000|2021-11-15 20:18:00|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|3
1637007490000|2021-11-15 20:18:10|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637007500000|2021-11-15 20:18:20|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|3
1637007510000|2021-11-15 20:18:30|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|4
1637007520000|2021-11-15 20:18:40|1094.8|1089.8|1094.6|1089.6|1094.8|1089.8|1094.6|1089.6|3
1637007530000|2021-11-15 20:18:50|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1637007540000|2021-11-15 20:19:00|1094.7|1089.7|1094.5|1089.5|1094.7|1089.7|1094.5|1089.5|7
1637007550000|2021-11-15 20:19:10|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|5
1637007560000|2021-11-15 20:19:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|5
1637007570000|2021-11-15 20:19:30|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637007580000|2021-11-15 20:19:40|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|4
1637007590000|2021-11-15 20:19:50|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|4
1637007610000|2021-11-15 20:20:10|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|2
1637007620000|2021-11-15 20:20:20|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|2
1637007640000|2021-11-15 20:20:40|1094.9|1089.9|1094.9|1089.9|1095|1090|1094.8|1089.8|7
1637007650000|2021-11-15 20:20:50|1094.8|1089.8|1094.6|1089.6|1094.8|1089.8|1094.6|1089.6|5
1637007660000|2021-11-15 20:21:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|2
1637007670000|2021-11-15 20:21:10|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1637007690000|2021-11-15 20:21:30|1094.6|1089.6|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|2
1637007700000|2021-11-15 20:21:40|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637007710000|2021-11-15 20:21:50|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1637007730000|2021-11-15 20:22:10|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1637007770000|2021-11-15 20:22:50|1094.4|1089.4|1094.6|1089.6|1094.6|1089.6|1094.4|1089.4|2
1637007840000|2021-11-15 20:24:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.6|1089.6|14
1637007850000|2021-11-15 20:24:10|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.5|1089.5|7
1637007860000|2021-11-15 20:24:20|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1637007870000|2021-11-15 20:24:30|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|3
1637007880000|2021-11-15 20:24:40|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|6
1637007890000|2021-11-15 20:24:50|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|10
1637007900000|2021-11-15 20:25:00|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.6|1089.6|4
1637007910000|2021-11-15 20:25:10|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.5|1089.5|2
1637007920000|2021-11-15 20:25:20|1094.5|1089.5|1094.4|1089.4|1094.5|1089.5|1094.3|1089.3|4
1637007930000|2021-11-15 20:25:30|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094.3|1089.3|4
1637007940000|2021-11-15 20:25:40|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1637007950000|2021-11-15 20:25:50|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|4
1637007960000|2021-11-15 20:26:00|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1637007990000|2021-11-15 20:26:30|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|3
1637008000000|2021-11-15 20:26:40|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|6
1637008010000|2021-11-15 20:26:50|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|2
1637008030000|2021-11-15 20:27:10|1094.1|1089.1|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|8
1637008050000|2021-11-15 20:27:30|1094.1|1089.1|1094.2|1089.2|1094.3|1089.3|1094.1|1089.1|3
1637008060000|2021-11-15 20:27:40|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|4
1637008070000|2021-11-15 20:27:50|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1637008080000|2021-11-15 20:28:00|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1637008090000|2021-11-15 20:28:10|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|2
1637008120000|2021-11-15 20:28:40|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|3
1637008140000|2021-11-15 20:29:00|1094.2|1089.2|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|5
1637008150000|2021-11-15 20:29:10|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|4
1637008170000|2021-11-15 20:29:30|1094.3|1089.3|1094.2|1089.2|1094.3|1089.3|1094.2|1089.2|2
1637008180000|2021-11-15 20:29:40|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1637008200000|2021-11-15 20:30:00|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.1|1089.1|17
1637008210000|2021-11-15 20:30:10|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|5
1637008260000|2021-11-15 20:31:00|1094|1089|1094|1089|1094|1089|1093.8|1088.8|5
1637008270000|2021-11-15 20:31:10|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1637008290000|2021-11-15 20:31:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637008300000|2021-11-15 20:31:40|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|4
1637008310000|2021-11-15 20:31:50|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1637008320000|2021-11-15 20:32:00|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|2
1637008350000|2021-11-15 20:32:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637008360000|2021-11-15 20:32:40|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|4
1637008420000|2021-11-15 20:33:40|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637008430000|2021-11-15 20:33:50|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1637008440000|2021-11-15 20:34:00|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|10
1637008450000|2021-11-15 20:34:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637008460000|2021-11-15 20:34:20|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1637008470000|2021-11-15 20:34:30|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637008480000|2021-11-15 20:34:40|1093.2|1088.2|1092.3|1087.3|1093.2|1088.2|1092.3|1087.3|2
1637008490000|2021-11-15 20:34:50|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637008520000|2021-11-15 20:35:20|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|6
1637008530000|2021-11-15 20:35:30|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637008540000|2021-11-15 20:35:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|3
1637008580000|2021-11-15 20:36:20|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1637008590000|2021-11-15 20:36:30|1092.1|1087.1|1092|1087|1092.2|1087.2|1091.9|1086.9|13
1637008600000|2021-11-15 20:36:40|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|10
1637008610000|2021-11-15 20:36:50|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|9
1637008630000|2021-11-15 20:37:10|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|4
1637008640000|2021-11-15 20:37:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|7
1637008650000|2021-11-15 20:37:30|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1637008670000|2021-11-15 20:37:50|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|13
1637008680000|2021-11-15 20:38:00|1092.2|1087.2|1092|1087|1092.2|1087.2|1092|1087|4
1637008710000|2021-11-15 20:38:30|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637008720000|2021-11-15 20:38:40|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|6
1637008730000|2021-11-15 20:38:50|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|6
1637008740000|2021-11-15 20:39:00|1092.1|1087.1|1092.2|1087.2|1092.3|1087.3|1092.1|1087.1|11
1637008760000|2021-11-15 20:39:20|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|8
1637008770000|2021-11-15 20:39:30|1092|1087|1092|1087|1092.1|1087.1|1092|1087|3
1637008790000|2021-11-15 20:39:50|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091.7|1086.7|4
1637008810000|2021-11-15 20:40:10|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637008820000|2021-11-15 20:40:20|1091.9|1086.9|1092|1087|1092|1087|1091.9|1086.9|4
1637008830000|2021-11-15 20:40:30|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637008850000|2021-11-15 20:40:50|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|6
1637008860000|2021-11-15 20:41:00|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|11
1637008870000|2021-11-15 20:41:10|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|7
1637008880000|2021-11-15 20:41:20|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|2
1637008890000|2021-11-15 20:41:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637008900000|2021-11-15 20:41:40|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|12
1637008910000|2021-11-15 20:41:50|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|3
1637008930000|2021-11-15 20:42:10|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1637008940000|2021-11-15 20:42:20|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637008950000|2021-11-15 20:42:30|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1637008960000|2021-11-15 20:42:40|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|2
1637008970000|2021-11-15 20:42:50|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|3
1637009030000|2021-11-15 20:43:50|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|3
1637009040000|2021-11-15 20:44:00|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|4
1637009050000|2021-11-15 20:44:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|11
1637009060000|2021-11-15 20:44:20|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637009070000|2021-11-15 20:44:30|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.2|1087.2|4
1637009080000|2021-11-15 20:44:40|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|3
1637009110000|2021-11-15 20:45:10|1092.3|1087.3|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|3
1637009120000|2021-11-15 20:45:20|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|2
1637009130000|2021-11-15 20:45:30|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637009160000|2021-11-15 20:46:00|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|3
1637009170000|2021-11-15 20:46:10|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|5
1637009220000|2021-11-15 20:47:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637009230000|2021-11-15 20:47:10|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|3
1637009240000|2021-11-15 20:47:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637009250000|2021-11-15 20:47:30|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1637009280000|2021-11-15 20:48:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637009300000|2021-11-15 20:48:20|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1637009330000|2021-11-15 20:48:50|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637009340000|2021-11-15 20:49:00|1093|1088|1093|1088|1093|1088|1093|1088|1
1637009350000|2021-11-15 20:49:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637009370000|2021-11-15 20:49:30|1093|1088|1093|1088|1093|1088|1092.9|1087.9|3
1637009410000|2021-11-15 20:50:10|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637009420000|2021-11-15 20:50:20|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637009430000|2021-11-15 20:50:30|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637009450000|2021-11-15 20:50:50|1092.8|1087.8|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|5
1637009460000|2021-11-15 20:51:00|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|6
1637009470000|2021-11-15 20:51:10|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|8
1637009480000|2021-11-15 20:51:20|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|21
1637009490000|2021-11-15 20:51:30|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.7|1087.7|10
1637009520000|2021-11-15 20:52:00|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|20
1637009530000|2021-11-15 20:52:10|1093|1088|1093|1088|1093|1088|1092.9|1087.9|5
1637009550000|2021-11-15 20:52:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637009590000|2021-11-15 20:53:10|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|4
1637009630000|2021-11-15 20:53:50|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637009640000|2021-11-15 20:54:00|1093.1|1088.1|1093.6|1088.6|1093.6|1088.6|1093.1|1088.1|7
1637009650000|2021-11-15 20:54:10|1093.5|1088.5|1093.5|1088.5|1093.7|1088.7|1093.4|1088.4|6
1637009660000|2021-11-15 20:54:20|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1637009680000|2021-11-15 20:54:40|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|3
1637009700000|2021-11-15 20:55:00|1093.3|1088.3|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|9
1637009710000|2021-11-15 20:55:10|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|3
1637009720000|2021-11-15 20:55:20|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637009770000|2021-11-15 20:56:10|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1637009800000|2021-11-15 20:56:40|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1637009810000|2021-11-15 20:56:50|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637009820000|2021-11-15 20:57:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637009830000|2021-11-15 20:57:10|1093.3|1088.3|1093.5|1088.5|1093.5|1088.5|1093.2|1088.2|4
1637009890000|2021-11-15 20:58:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637009930000|2021-11-15 20:58:50|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|8
1637009940000|2021-11-15 20:59:00|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1637009980000|2021-11-15 20:59:40|1094.1|1089.1|1093.6|1088.6|1094.1|1089.1|1093.5|1088.5|8
1637009990000|2021-11-15 20:59:50|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|6
1637010000000|2021-11-15 21:00:00|1093.5|1088.5|1093.7|1088.7|1093.7|1088.7|1093.4|1088.4|11
1637010010000|2021-11-15 21:00:10|1093.8|1088.8|1093.4|1088.4|1093.8|1088.8|1093.3|1088.3|3
1637010020000|2021-11-15 21:00:20|1093.6|1088.6|1093.2|1088.2|1093.6|1088.6|1093.2|1088.2|8
1637010030000|2021-11-15 21:00:30|1093.1|1088.1|1093.1|1088.1|1093.2|1088.2|1093.1|1088.1|5
1637010040000|2021-11-15 21:00:40|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|2
1637010070000|2021-11-15 21:01:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637010100000|2021-11-15 21:01:40|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.5|1088.5|3
1637010110000|2021-11-15 21:01:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010150000|2021-11-15 21:02:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637010170000|2021-11-15 21:02:50|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637010180000|2021-11-15 21:03:00|1094|1089|1094|1089|1094|1089|1093.9|1088.9|5
1637010190000|2021-11-15 21:03:10|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1637010230000|2021-11-15 21:03:50|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094|1089|3
1637010240000|2021-11-15 21:04:00|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|2
1637010250000|2021-11-15 21:04:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637010280000|2021-11-15 21:04:40|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1637010290000|2021-11-15 21:04:50|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1637010310000|2021-11-15 21:05:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010320000|2021-11-15 21:05:20|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|4
1637010360000|2021-11-15 21:06:00|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637010400000|2021-11-15 21:06:40|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010420000|2021-11-15 21:07:00|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637010460000|2021-11-15 21:07:40|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|11
1637010470000|2021-11-15 21:07:50|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637010640000|2021-11-15 21:10:40|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|2
1637010690000|2021-11-15 21:11:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010710000|2021-11-15 21:11:50|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1637010720000|2021-11-15 21:12:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637010730000|2021-11-15 21:12:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010750000|2021-11-15 21:12:30|1093.6|1088.6|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|7
1637010760000|2021-11-15 21:12:40|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010780000|2021-11-15 21:13:00|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1637010790000|2021-11-15 21:13:10|1093.6|1088.6|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|3
1637010810000|2021-11-15 21:13:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010820000|2021-11-15 21:13:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637010830000|2021-11-15 21:13:50|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010860000|2021-11-15 21:14:20|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637010880000|2021-11-15 21:14:40|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637010910000|2021-11-15 21:15:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637010920000|2021-11-15 21:15:20|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1637010930000|2021-11-15 21:15:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637011000000|2021-11-15 21:16:40|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|4
1637011180000|2021-11-15 21:19:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|3
1637011260000|2021-11-15 21:21:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637011270000|2021-11-15 21:21:10|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1637011300000|2021-11-15 21:21:40|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|4
1637011320000|2021-11-15 21:22:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637011360000|2021-11-15 21:22:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637011540000|2021-11-15 21:25:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637011560000|2021-11-15 21:26:00|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|2
1637011580000|2021-11-15 21:26:20|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|2
1637011590000|2021-11-15 21:26:30|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1637011600000|2021-11-15 21:26:40|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1637011640000|2021-11-15 21:27:20|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637011660000|2021-11-15 21:27:40|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1637011670000|2021-11-15 21:27:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637011680000|2021-11-15 21:28:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637011700000|2021-11-15 21:28:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637011780000|2021-11-15 21:29:40|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637011790000|2021-11-15 21:29:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637011800000|2021-11-15 21:30:00|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637011900000|2021-11-15 21:31:40|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1637011920000|2021-11-15 21:32:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637012040000|2021-11-15 21:34:00|1093.6|1088.6|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|2
1637012060000|2021-11-15 21:34:20|1093.8|1088.8|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|2
1637012070000|2021-11-15 21:34:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637012100000|2021-11-15 21:35:00|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1637012170000|2021-11-15 21:36:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637012200000|2021-11-15 21:36:40|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637012210000|2021-11-15 21:36:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637012220000|2021-11-15 21:37:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|4
1637012230000|2021-11-15 21:37:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.6|1088.6|3
1637012250000|2021-11-15 21:37:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637012280000|2021-11-15 21:38:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637012300000|2021-11-15 21:38:20|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637012330000|2021-11-15 21:38:50|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1637012340000|2021-11-15 21:39:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637012380000|2021-11-15 21:39:40|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637012400000|2021-11-15 21:40:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637012430000|2021-11-15 21:40:30|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637012440000|2021-11-15 21:40:40|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|3
1637012540000|2021-11-15 21:42:20|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|3
1637012550000|2021-11-15 21:42:30|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1637012560000|2021-11-15 21:42:40|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|5
1637012580000|2021-11-15 21:43:00|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1637012620000|2021-11-15 21:43:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637012630000|2021-11-15 21:43:50|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1637012680000|2021-11-15 21:44:40|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637012750000|2021-11-15 21:45:50|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637012760000|2021-11-15 21:46:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637012800000|2021-11-15 21:46:40|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637012810000|2021-11-15 21:46:50|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|5
1637012940000|2021-11-15 21:49:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637012950000|2021-11-15 21:49:10|1093|1088|1092.8|1087.8|1093|1088|1092.7|1087.7|10
1637012960000|2021-11-15 21:49:20|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|3
1637012970000|2021-11-15 21:49:30|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|2
1637013080000|2021-11-15 21:51:20|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.6|1087.6|4
1637013090000|2021-11-15 21:51:30|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|9
1637013100000|2021-11-15 21:51:40|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|3
1637013110000|2021-11-15 21:51:50|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637013120000|2021-11-15 21:52:00|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1637013130000|2021-11-15 21:52:10|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|2
1637013160000|2021-11-15 21:52:40|1092.4|1087.4|1092.8|1087.8|1092.8|1087.8|1092.4|1087.4|2
1637013210000|2021-11-15 21:53:30|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1637013220000|2021-11-15 21:53:40|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|3
1637013280000|2021-11-15 21:54:40|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.4|1087.4|4
1637013290000|2021-11-15 21:54:50|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637013320000|2021-11-15 21:55:20|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637013330000|2021-11-15 21:55:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637013370000|2021-11-15 21:56:10|1094.9|1086.8|1094.9|1086.8|1094.9|1086.8|1094.9|1086.8|1
1637013400000|2021-11-15 21:56:40|1095|1086.9|1095|1086.9|1095|1086.9|1095|1086.9|1
1637013410000|2021-11-15 21:56:50||1086.8||1086.9||1086.9||1086.8|2
1637013420000|2021-11-15 21:57:00|1095.2|1087|1095.2|1086.9|1095.2|1087|1095.2|1086.9|2
1637013430000|2021-11-15 21:57:10|1095.1|1087|1095.1|1086.9|1095.1|1087|1095.1|1086.9|3
1637013450000|2021-11-15 21:57:30|1095.2|1086.8|1095.2|1086.9|1095.2|1086.9|1095.2|1086.8|3
1637013460000|2021-11-15 21:57:40|1095.1|1086.8|1095.1|1086.8|1095.1|1086.9|1095.1|1086.8|5
1637013470000|2021-11-15 21:57:50|1095|1086.7|1095|1086.8|1095|1086.8|1095|1086.7|3
1637013480000|2021-11-15 21:58:00|1095.1|1085.2|1093.5|1085.2|1095.1|1085.2|1093.4|1085.2|3
1637013500000|2021-11-15 21:58:20|1093.4|1085.1|1093.4|1085.1|1093.5|1085.1|1093.4|1085|8
1637013510000|2021-11-15 21:58:30||1085||1085||1085.1||1085|5
1637013520000|2021-11-15 21:58:40|1093.5|1085.1|1093.4|1085.1|1093.5|1085.2|1093.4|1085|6
1637013530000|2021-11-15 21:58:50||1085.2||1085.2||1085.2||1085.1|3
1637013540000|2021-11-15 21:59:00|1093.3|1085.1|1093.4|1085.2|1093.4|1085.2|1093.3|1085.1|3
1637013570000|2021-11-15 21:59:30|1093.5|1085.1|1093.5|1085.2|1093.5|1085.2|1093.4|1085.1|5
1637013580000|2021-11-15 21:59:40||1085.1||1085.2||1085.2||1085.1|2
1637017230000|2021-11-15 23:00:30|1095.5|1083.1|1095.4|1083.2|1095.5|1083.2|1095.4|1083.1|3
1637017240000|2021-11-15 23:00:40|1095.3||1095.3||1095.3||1095.3||1
1637017250000|2021-11-15 23:00:50|1095.2|1083.3|1095.2|1083.2|1095.2|1083.3|1095.2|1083.2|3
1637017260000|2021-11-15 23:01:00||1083.3||1083.4||1083.4||1083.3|2
1637017270000|2021-11-15 23:01:10|1095.1|1086.8|1091.7|1086.7|1095.1|1086.8|1091.7|1086.7|3
1637017280000|2021-11-15 23:01:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637017320000|2021-11-15 23:02:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637017390000|2021-11-15 23:03:10|1092.2|1087.2|1091.8|1086.8|1092.2|1087.2|1091.8|1086.8|4
1637017450000|2021-11-15 23:04:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637017460000|2021-11-15 23:04:20|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637017490000|2021-11-15 23:04:50|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637017500000|2021-11-15 23:05:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1637017540000|2021-11-15 23:05:40|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637017560000|2021-11-15 23:06:00|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|3
1637017570000|2021-11-15 23:06:10|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|4
1637017600000|2021-11-15 23:06:40|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1637017610000|2021-11-15 23:06:50|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1637017620000|2021-11-15 23:07:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637017650000|2021-11-15 23:07:30|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637017680000|2021-11-15 23:08:00|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1637017710000|2021-11-15 23:08:30|1092|1087|1092|1087|1092.1|1087.1|1091.9|1086.9|5
1637017730000|2021-11-15 23:08:50|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637017740000|2021-11-15 23:09:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637017800000|2021-11-15 23:10:00|1092.1|1087.1|1092.2|1087.2|1092.3|1087.3|1092.1|1087.1|4
1637017830000|2021-11-15 23:10:30|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637017870000|2021-11-15 23:11:10|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637017900000|2021-11-15 23:11:40|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637017930000|2021-11-15 23:12:10|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637017940000|2021-11-15 23:12:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637018030000|2021-11-15 23:13:50|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|5
1637018040000|2021-11-15 23:14:00|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1637018070000|2021-11-15 23:14:30|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|6
1637018170000|2021-11-15 23:16:10|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|4
1637018200000|2021-11-15 23:16:40|1092|1087|1092|1087|1092|1087|1092|1087|1
1637018210000|2021-11-15 23:16:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637018260000|2021-11-15 23:17:40|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1637018310000|2021-11-15 23:18:30|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1637018340000|2021-11-15 23:19:00|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1637018350000|2021-11-15 23:19:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1637018380000|2021-11-15 23:19:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637018400000|2021-11-15 23:20:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637018430000|2021-11-15 23:20:30|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1637018440000|2021-11-15 23:20:40|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1637018500000|2021-11-15 23:21:40|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1637018520000|2021-11-15 23:22:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637018550000|2021-11-15 23:22:30|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1637018590000|2021-11-15 23:23:10|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|2
1637018600000|2021-11-15 23:23:20|1092|1087|1092|1087|1092|1087|1092|1087|1
1637018620000|2021-11-15 23:23:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637018630000|2021-11-15 23:23:50|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1637018640000|2021-11-15 23:24:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1637018650000|2021-11-15 23:24:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637018660000|2021-11-15 23:24:20|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1637018670000|2021-11-15 23:24:30|1092|1087|1092|1087|1092|1087|1092|1087|1
1637018690000|2021-11-15 23:24:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637018820000|2021-11-15 23:27:00|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|2
1637018860000|2021-11-15 23:27:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637018940000|2021-11-15 23:29:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|3
1637018970000|2021-11-15 23:29:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637018990000|2021-11-15 23:29:50|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1637019000000|2021-11-15 23:30:00|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|3
1637019030000|2021-11-15 23:30:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637019070000|2021-11-15 23:31:10|1091.8|1086.8|1091.6|1086.6|1091.8|1086.8|1091.5|1086.5|5
1637019080000|2021-11-15 23:31:20|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1637019100000|2021-11-15 23:31:40|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1637019130000|2021-11-15 23:32:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637019170000|2021-11-15 23:32:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637019180000|2021-11-15 23:33:00|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637019240000|2021-11-15 23:34:00|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1637019250000|2021-11-15 23:34:10|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637019270000|2021-11-15 23:34:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637019290000|2021-11-15 23:34:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637019310000|2021-11-15 23:35:10|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|4
1637019330000|2021-11-15 23:35:30|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|3
1637019340000|2021-11-15 23:35:40|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637019460000|2021-11-15 23:37:40|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|2
1637019510000|2021-11-15 23:38:30|1091.8|1086.8|1091.6|1086.6|1091.8|1086.8|1091.6|1086.6|2
1637019530000|2021-11-15 23:38:50|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637019540000|2021-11-15 23:39:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637019560000|2021-11-15 23:39:20|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637019570000|2021-11-15 23:39:30|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637019600000|2021-11-15 23:40:00|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1637019630000|2021-11-15 23:40:30|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637019650000|2021-11-15 23:40:50|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|3
1637019700000|2021-11-15 23:41:40|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1637019710000|2021-11-15 23:41:50|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637019790000|2021-11-15 23:43:10|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637019800000|2021-11-15 23:43:20|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637019820000|2021-11-15 23:43:40|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1637019830000|2021-11-15 23:43:50|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637019900000|2021-11-15 23:45:00|1091.6|1086.6|1091.3|1086.3|1091.6|1086.6|1091.3|1086.3|4
1637019970000|2021-11-15 23:46:10|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1637019990000|2021-11-15 23:46:30|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|3
1637020000000|2021-11-15 23:46:40|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|6
1637020010000|2021-11-15 23:46:50|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|4
1637020020000|2021-11-15 23:47:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637020100000|2021-11-15 23:48:20|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637020120000|2021-11-15 23:48:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637020140000|2021-11-15 23:49:00|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1637020150000|2021-11-15 23:49:10|1090.3|1085.3|1089.8|1084.8|1090.3|1085.3|1089.8|1084.8|5
1637020170000|2021-11-15 23:49:30|1089.6|1084.6|1089.4|1084.4|1089.6|1084.6|1089.4|1084.4|3
1637020180000|2021-11-15 23:49:40|1089.3|1084.3|1089.3|1084.3|1089.4|1084.4|1089.2|1084.2|5
1637020200000|2021-11-15 23:50:00|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089.6|1084.6|2
1637020210000|2021-11-15 23:50:10|1089.5|1084.5|1089.6|1084.6|1089.6|1084.6|1089.5|1084.5|2
1637020230000|2021-11-15 23:50:30|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1
1637020240000|2021-11-15 23:50:40|1089.4|1084.4|1089.3|1084.3|1089.4|1084.4|1089.3|1084.3|2
1637020250000|2021-11-15 23:50:50|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1637020270000|2021-11-15 23:51:10|1089|1084|1089|1084|1089|1084|1089|1084|1
1637020280000|2021-11-15 23:51:20|1088.9|1083.9|1088.8|1083.8|1089|1084|1088.8|1083.8|8
1637020290000|2021-11-15 23:51:30|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1637020310000|2021-11-15 23:51:50|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1637020330000|2021-11-15 23:52:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|3
1637020340000|2021-11-15 23:52:20|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1637020350000|2021-11-15 23:52:30|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1637020360000|2021-11-15 23:52:40|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1637020370000|2021-11-15 23:52:50|1088.9|1083.9|1088.7|1083.7|1088.9|1083.9|1088.7|1083.7|2
1637020420000|2021-11-15 23:53:40|1088.4|1083.4|1089|1084|1089|1084|1088.4|1083.4|3
1637020430000|2021-11-15 23:53:50|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1637020440000|2021-11-15 23:54:00|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1637020450000|2021-11-15 23:54:10|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1637020460000|2021-11-15 23:54:20|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1
1637020480000|2021-11-15 23:54:40|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1637020490000|2021-11-15 23:54:50|1088.4|1083.4|1088.3|1083.3|1088.4|1083.4|1088.3|1083.3|2
1637020500000|2021-11-15 23:55:00|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.5|1083.5|3
1637020510000|2021-11-15 23:55:10|1088.6|1083.6|1088.8|1083.8|1088.8|1083.8|1088.6|1083.6|2
1637020520000|2021-11-15 23:55:20|1088.9|1083.9|1089|1084|1089|1084|1088.9|1083.9|4
1637020530000|2021-11-15 23:55:30|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1089.2|1084.2|1
1637020550000|2021-11-15 23:55:50|1088.7|1083.7|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|3
1637020570000|2021-11-15 23:56:10|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1637020600000|2021-11-15 23:56:40|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1637020620000|2021-11-15 23:57:00|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.7|1083.7|2
1637020660000|2021-11-15 23:57:40|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1637020670000|2021-11-15 23:57:50|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1637020710000|2021-11-15 23:58:30|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1
1637020750000|2021-11-15 23:59:10|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1
1637020780000|2021-11-15 23:59:40|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|3
1637020790000|2021-11-15 23:59:50|1088.5|1083.5|1088.5|1083.5|1088.6|1083.6|1088.5|1083.5|3
1637020820000|2021-11-16 00:00:20|1089|1084|1088.9|1083.9|1089|1084|1088.9|1083.9|4
1637020830000|2021-11-16 00:00:30|1089|1084|1088.7|1083.7|1089|1084|1088.7|1083.7|5
1637020850000|2021-11-16 00:00:50|1088.8|1083.8|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|5
1637020860000|2021-11-16 00:01:00|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1637020870000|2021-11-16 00:01:10|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1637020880000|2021-11-16 00:01:20|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|5
1637020890000|2021-11-16 00:01:30|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1
1637020900000|2021-11-16 00:01:40|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|2
1637020920000|2021-11-16 00:02:00|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.7|1083.7|2
1637020930000|2021-11-16 00:02:10|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1088.9|1083.9|1
1637020940000|2021-11-16 00:02:20|1088.8|1083.8|1089.2|1084.2|1089.2|1084.2|1088.8|1083.8|5
1637020960000|2021-11-16 00:02:40|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1089.3|1084.3|1
1637021000000|2021-11-16 00:03:20|1089.4|1084.4|1089.5|1084.5|1089.5|1084.5|1089.4|1084.4|2
1637021020000|2021-11-16 00:03:40|1089.8|1084.8|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|2
1637021050000|2021-11-16 00:04:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1637021060000|2021-11-16 00:04:20|1090.1|1085.1|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|7
1637021110000|2021-11-16 00:05:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1637021130000|2021-11-16 00:05:30|1090|1085|1090|1085|1090|1085|1090|1085|1
1637021140000|2021-11-16 00:05:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090|1085|5
1637021190000|2021-11-16 00:06:30|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1637021220000|2021-11-16 00:07:00|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|2
1637021230000|2021-11-16 00:07:10|1090|1085|1090|1085|1090|1085|1090|1085|1
1637021240000|2021-11-16 00:07:20|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1089.6|1084.6|1
1637021260000|2021-11-16 00:07:40|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1637021280000|2021-11-16 00:08:00|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1637021340000|2021-11-16 00:09:00|1089.9|1084.9|1089.7|1084.7|1089.9|1084.9|1089.7|1084.7|5
1637021350000|2021-11-16 00:09:10|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1089.8|1084.8|1
1637021500000|2021-11-16 00:11:40|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1637021570000|2021-11-16 00:12:50|1090|1085|1090|1085|1090|1085|1089.9|1084.9|5
1637021580000|2021-11-16 00:13:00|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|6
1637021590000|2021-11-16 00:13:10|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|2
1637021810000|2021-11-16 00:16:50|1090.1|1085.1|1090.4|1085.4|1090.4|1085.4|1090.1|1085.1|2
1637021840000|2021-11-16 00:17:20|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1637021940000|2021-11-16 00:19:00|1090.5|1085.5|1090.8|1085.8|1090.9|1085.9|1090.5|1085.5|6
1637022000000|2021-11-16 00:20:00|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637022030000|2021-11-16 00:20:30|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|3
1637022040000|2021-11-16 00:20:40|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|5
1637022050000|2021-11-16 00:20:50|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637022060000|2021-11-16 00:21:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637022120000|2021-11-16 00:22:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637022130000|2021-11-16 00:22:10|1090.8|1085.8|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|3
1637022140000|2021-11-16 00:22:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637022160000|2021-11-16 00:22:40|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|4
1637022170000|2021-11-16 00:22:50|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|2
1637022180000|2021-11-16 00:23:00|1090.8|1085.8|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|3
1637022200000|2021-11-16 00:23:20|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1637022220000|2021-11-16 00:23:40|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1637022240000|2021-11-16 00:24:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637022280000|2021-11-16 00:24:40|1091|1086|1091|1086|1091|1086|1090.9|1085.9|3
1637022290000|2021-11-16 00:24:50|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637022300000|2021-11-16 00:25:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637022320000|2021-11-16 00:25:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637022400000|2021-11-16 00:26:40|1091|1086|1091|1086|1091|1086|1091|1086|1
1637022420000|2021-11-16 00:27:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637022520000|2021-11-16 00:28:40|1091|1086|1091|1086|1091|1086|1091|1086|1
1637022540000|2021-11-16 00:29:00|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1637022590000|2021-11-16 00:29:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637022600000|2021-11-16 00:30:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1637022620000|2021-11-16 00:30:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637022630000|2021-11-16 00:30:30|1091|1086|1091|1086|1091|1086|1091|1086|1
1637022640000|2021-11-16 00:30:40|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637022650000|2021-11-16 00:30:50|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|4
1637022660000|2021-11-16 00:31:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1637022670000|2021-11-16 00:31:10|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.9|1085.9|3
1637022700000|2021-11-16 00:31:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637022770000|2021-11-16 00:32:50|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637022820000|2021-11-16 00:33:40|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|6
1637022990000|2021-11-16 00:36:30|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637023050000|2021-11-16 00:37:30|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637023110000|2021-11-16 00:38:30|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637023120000|2021-11-16 00:38:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637023140000|2021-11-16 00:39:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637023290000|2021-11-16 00:41:30|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637023300000|2021-11-16 00:41:40|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1637023360000|2021-11-16 00:42:40|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1637023370000|2021-11-16 00:42:50|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1637023400000|2021-11-16 00:43:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637023410000|2021-11-16 00:43:30|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1637023480000|2021-11-16 00:44:40|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637023490000|2021-11-16 00:44:50|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|2
1637023500000|2021-11-16 00:45:00|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637023510000|2021-11-16 00:45:10|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637023520000|2021-11-16 00:45:20|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637023770000|2021-11-16 00:49:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637023790000|2021-11-16 00:49:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637023800000|2021-11-16 00:50:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637023810000|2021-11-16 00:50:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637023870000|2021-11-16 00:51:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1637023900000|2021-11-16 00:51:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637023920000|2021-11-16 00:52:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637023930000|2021-11-16 00:52:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1637023940000|2021-11-16 00:52:20|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|3
1637024000000|2021-11-16 00:53:20|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637024010000|2021-11-16 00:53:30|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637024020000|2021-11-16 00:53:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1637024030000|2021-11-16 00:53:50|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|2
1637024060000|2021-11-16 00:54:20|1092|1087|1092|1087|1092|1087|1092|1087|1
1637024180000|2021-11-16 00:56:20|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|3
1637024190000|2021-11-16 00:56:30|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637024200000|2021-11-16 00:56:40|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637024230000|2021-11-16 00:57:10|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1637024240000|2021-11-16 00:57:20|1092.2|1087.2|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|2
1637024310000|2021-11-16 00:58:30|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637024330000|2021-11-16 00:58:50|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637024340000|2021-11-16 00:59:00|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637024350000|2021-11-16 00:59:10|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.2|1087.2|4
1637024370000|2021-11-16 00:59:30|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637024390000|2021-11-16 00:59:50|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1637024400000|2021-11-16 01:00:00|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1637024410000|2021-11-16 01:00:10|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637024420000|2021-11-16 01:00:20|1092.2|1087.2|1092|1087|1092.2|1087.2|1091.9|1086.9|4
1637024440000|2021-11-16 01:00:40|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.9|1086.9|3
1637024450000|2021-11-16 01:00:50|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1637024460000|2021-11-16 01:01:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1637024470000|2021-11-16 01:01:10|1091.9|1086.9|1091.8|1086.8|1092|1087|1091.8|1086.8|4
1637024480000|2021-11-16 01:01:20|1091.7|1086.7|1091.9|1086.9|1091.9|1086.9|1091.7|1086.7|5
1637024490000|2021-11-16 01:01:30|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.6|1086.6|6
1637024500000|2021-11-16 01:01:40|1091.9|1086.9|1091.9|1086.9|1092|1087|1091.8|1086.8|5
1637024510000|2021-11-16 01:01:50|1092|1087|1092|1087|1092|1087|1092|1087|1
1637024520000|2021-11-16 01:02:00|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637024530000|2021-11-16 01:02:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637024560000|2021-11-16 01:02:40|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637024570000|2021-11-16 01:02:50|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637024580000|2021-11-16 01:03:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637024600000|2021-11-16 01:03:20|1092|1087|1092|1087|1092|1087|1091.9|1086.9|3
1637024610000|2021-11-16 01:03:30|1091.9|1086.9|1092.5|1087.5|1092.5|1087.5|1091.9|1086.9|6
1637024620000|2021-11-16 01:03:40|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1637024630000|2021-11-16 01:03:50|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|7
1637024640000|2021-11-16 01:04:00|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|14
1637024670000|2021-11-16 01:04:30|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|5
1637024680000|2021-11-16 01:04:40|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|9
1637024690000|2021-11-16 01:04:50|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1637024700000|2021-11-16 01:05:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|5
1637024730000|2021-11-16 01:05:30|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|10
1637024740000|2021-11-16 01:05:40|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637024750000|2021-11-16 01:05:50|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|3
1637024760000|2021-11-16 01:06:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1637024810000|2021-11-16 01:06:50|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1637024820000|2021-11-16 01:07:00|1093|1088|1093|1088|1093|1088|1093|1088|1
1637024830000|2021-11-16 01:07:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637024850000|2021-11-16 01:07:30|1093|1088|1093|1088|1093|1088|1093|1088|1
1637024860000|2021-11-16 01:07:40|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637024880000|2021-11-16 01:08:00|1093|1088|1093|1088|1093.1|1088.1|1093|1088|3
1637024890000|2021-11-16 01:08:10|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|3
1637024920000|2021-11-16 01:08:40|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637024930000|2021-11-16 01:08:50|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637024940000|2021-11-16 01:09:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637024950000|2021-11-16 01:09:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637025020000|2021-11-16 01:10:20|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637025040000|2021-11-16 01:10:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637025080000|2021-11-16 01:11:20|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093.3|1088.3|2
1637025100000|2021-11-16 01:11:40|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637025110000|2021-11-16 01:11:50|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637025130000|2021-11-16 01:12:10|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|3
1637025140000|2021-11-16 01:12:20|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637025150000|2021-11-16 01:12:30|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1637025160000|2021-11-16 01:12:40|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|9
1637025170000|2021-11-16 01:12:50|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.4|1088.4|7
1637025180000|2021-11-16 01:13:00|1093.6|1088.6|1093.5|1088.5|1093.8|1088.8|1093.5|1088.5|4
1637025190000|2021-11-16 01:13:10|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1637025200000|2021-11-16 01:13:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637025220000|2021-11-16 01:13:40|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1637025230000|2021-11-16 01:13:50|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637025240000|2021-11-16 01:14:00|1093.4|1088.4|1093.5|1088.5|1093.5|1088.5|1093.4|1088.4|2
1637025270000|2021-11-16 01:14:30|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637025280000|2021-11-16 01:14:40|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|2
1637025290000|2021-11-16 01:14:50|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.4|1088.4|3
1637025300000|2021-11-16 01:15:00|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.4|1088.4|9
1637025320000|2021-11-16 01:15:20|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637025330000|2021-11-16 01:15:30|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1637025340000|2021-11-16 01:15:40|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|4
1637025360000|2021-11-16 01:16:00|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|3
1637025430000|2021-11-16 01:17:10|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1637025440000|2021-11-16 01:17:20|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637025480000|2021-11-16 01:18:00|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|2
1637025620000|2021-11-16 01:20:20|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1637025640000|2021-11-16 01:20:40|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637025690000|2021-11-16 01:21:30|1092.7|1087.7|1092.8|1087.8|1092.8|1087.8|1092.7|1087.7|4
1637025710000|2021-11-16 01:21:50|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|7
1637025720000|2021-11-16 01:22:00|1092.6|1087.6|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|7
1637025740000|2021-11-16 01:22:20|1092.4|1087.4|1092.1|1087.1|1092.4|1087.4|1092|1087|7
1637025750000|2021-11-16 01:22:30|1092.5|1087.5|1092.9|1087.9|1093|1088|1092.5|1087.5|4
1637025760000|2021-11-16 01:22:40|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637025770000|2021-11-16 01:22:50|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|4
1637025780000|2021-11-16 01:23:00|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|7
1637025790000|2021-11-16 01:23:10|1092.8|1087.8|1092.9|1087.9|1093|1088|1092.8|1087.8|4
1637025800000|2021-11-16 01:23:20|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637025810000|2021-11-16 01:23:30|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1637025820000|2021-11-16 01:23:40|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1637025830000|2021-11-16 01:23:50|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637025850000|2021-11-16 01:24:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637025910000|2021-11-16 01:25:10|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637025920000|2021-11-16 01:25:20|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|2
1637025970000|2021-11-16 01:26:10|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637025980000|2021-11-16 01:26:20|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637026030000|2021-11-16 01:27:10|1092.1|1087.1|1092.2|1087.2|1092.2|1087.2|1092|1087|6
1637026040000|2021-11-16 01:27:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637026050000|2021-11-16 01:27:30|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|6
1637026060000|2021-11-16 01:27:40|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|5
1637026110000|2021-11-16 01:28:30|1092.3|1087.3|1092.4|1087.4|1092.4|1087.4|1092.3|1087.3|2
1637026160000|2021-11-16 01:29:20|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637026170000|2021-11-16 01:29:30|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1637026200000|2021-11-16 01:30:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637026210000|2021-11-16 01:30:10|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|10
1637026220000|2021-11-16 01:30:20|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637026230000|2021-11-16 01:30:30|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|4
1637026240000|2021-11-16 01:30:40|1092.5|1087.5|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|9
1637026250000|2021-11-16 01:30:50|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|3
1637026260000|2021-11-16 01:31:00|1092.5|1087.5|1092.3|1087.3|1092.6|1087.6|1092.3|1087.3|5
1637026270000|2021-11-16 01:31:10|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637026300000|2021-11-16 01:31:40|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637026310000|2021-11-16 01:31:50|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637026320000|2021-11-16 01:32:00|1092.1|1087.1|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|3
1637026340000|2021-11-16 01:32:20|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637026350000|2021-11-16 01:32:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637026360000|2021-11-16 01:32:40|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|2
1637026370000|2021-11-16 01:32:50|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637026380000|2021-11-16 01:33:00|1092|1087|1091.9|1086.9|1092|1087|1091.9|1086.9|2
1637026420000|2021-11-16 01:33:40|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|2
1637026440000|2021-11-16 01:34:00|1092|1087|1092.1|1087.1|1092.2|1087.2|1092|1087|8
1637026450000|2021-11-16 01:34:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1637026490000|2021-11-16 01:34:50|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637026500000|2021-11-16 01:35:00|1091.8|1086.8|1092.1|1087.1|1092.1|1087.1|1091.8|1086.8|6
1637026510000|2021-11-16 01:35:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1637026530000|2021-11-16 01:35:30|1091.9|1086.9|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|7
1637026550000|2021-11-16 01:35:50|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1637026560000|2021-11-16 01:36:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.1|1087.1|3
1637026570000|2021-11-16 01:36:10|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|2
1637026580000|2021-11-16 01:36:20|1092.6|1087.6|1092.8|1087.8|1092.8|1087.8|1092.6|1087.6|4
1637026590000|2021-11-16 01:36:30|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|5
1637026610000|2021-11-16 01:36:50|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637026620000|2021-11-16 01:37:00|1092.5|1087.5|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|2
1637026640000|2021-11-16 01:37:20|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637026650000|2021-11-16 01:37:30|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637026660000|2021-11-16 01:37:40|1092.3|1087.3|1092.5|1087.5|1092.5|1087.5|1092.3|1087.3|3
1637026690000|2021-11-16 01:38:10|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|2
1637026720000|2021-11-16 01:38:40|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|6
1637026740000|2021-11-16 01:39:00|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|3
1637026770000|2021-11-16 01:39:30|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|4
1637026780000|2021-11-16 01:39:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637026790000|2021-11-16 01:39:50|1092|1087|1091.8|1086.8|1092|1087|1091.8|1086.8|3
1637026800000|2021-11-16 01:40:00|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637026810000|2021-11-16 01:40:10|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|8
1637026820000|2021-11-16 01:40:20|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.7|1086.7|3
1637026830000|2021-11-16 01:40:30|1092|1087|1092|1087|1092|1087|1092|1087|1
1637026840000|2021-11-16 01:40:40|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091.7|1086.7|3
1637026850000|2021-11-16 01:40:50|1091.6|1086.6|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|2
1637026860000|2021-11-16 01:41:00|1091.4|1086.4|1091.2|1086.2|1091.4|1086.4|1091.2|1086.2|7
1637026870000|2021-11-16 01:41:10|1091.1|1086.1|1091|1086|1091.1|1086.1|1090.9|1085.9|12
1637026880000|2021-11-16 01:41:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|7
1637026890000|2021-11-16 01:41:30|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.1|1086.1|7
1637026900000|2021-11-16 01:41:40|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1637026920000|2021-11-16 01:42:00|1091.8|1086.8|1091.6|1086.6|1091.8|1086.8|1091.6|1086.6|7
1637026940000|2021-11-16 01:42:20|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1637026950000|2021-11-16 01:42:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637026970000|2021-11-16 01:42:50|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637026980000|2021-11-16 01:43:00|1091.5|1086.5|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|5
1637026990000|2021-11-16 01:43:10|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|3
1637027000000|2021-11-16 01:43:20|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1637027010000|2021-11-16 01:43:30|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|2
1637027020000|2021-11-16 01:43:40|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637027060000|2021-11-16 01:44:20|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|2
1637027080000|2021-11-16 01:44:40|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1637027090000|2021-11-16 01:44:50|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1637027100000|2021-11-16 01:45:00|1091|1086|1091|1086|1091|1086|1091|1086|1
1637027110000|2021-11-16 01:45:10|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|5
1637027120000|2021-11-16 01:45:20|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1637027130000|2021-11-16 01:45:30|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1637027180000|2021-11-16 01:46:20|1091.3|1086.3|1091.8|1086.8|1091.8|1086.8|1091.3|1086.3|3
1637027190000|2021-11-16 01:46:30|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1637027200000|2021-11-16 01:46:40|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637027210000|2021-11-16 01:46:50|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|3
1637027220000|2021-11-16 01:47:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637027240000|2021-11-16 01:47:20|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1637027250000|2021-11-16 01:47:30|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637027280000|2021-11-16 01:48:00|1093|1088|1092.8|1087.8|1093|1088|1092.8|1087.8|5
1637027310000|2021-11-16 01:48:30|1092.7|1087.7|1092.5|1087.5|1092.7|1087.7|1092.4|1087.4|4
1637027320000|2021-11-16 01:48:40|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|4
1637027330000|2021-11-16 01:48:50|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|4
1637027340000|2021-11-16 01:49:00|1092.6|1087.6|1092.8|1087.8|1092.9|1087.9|1092.5|1087.5|11
1637027350000|2021-11-16 01:49:10|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|5
1637027360000|2021-11-16 01:49:20|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1637027410000|2021-11-16 01:50:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637027420000|2021-11-16 01:50:20|1092.5|1087.5|1092.7|1087.7|1092.7|1087.7|1092.5|1087.5|3
1637027440000|2021-11-16 01:50:40|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637027450000|2021-11-16 01:50:50|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|3
1637027470000|2021-11-16 01:51:10|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|4
1637027480000|2021-11-16 01:51:20|1092.8|1087.8|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|6
1637027490000|2021-11-16 01:51:30|1092.8|1087.8|1092.7|1087.7|1092.9|1087.9|1092.7|1087.7|4
1637027500000|2021-11-16 01:51:40|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.8|1087.8|2
1637027530000|2021-11-16 01:52:10|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637027540000|2021-11-16 01:52:20|1093|1088|1093|1088|1093.1|1088.1|1092.9|1087.9|5
1637027550000|2021-11-16 01:52:30|1093.1|1088.1|1093|1088|1093.1|1088.1|1093|1088|4
1637027560000|2021-11-16 01:52:40|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637027570000|2021-11-16 01:52:50|1093|1088|1093|1088|1093|1088|1093|1088|1
1637027580000|2021-11-16 01:53:00|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637027600000|2021-11-16 01:53:20|1093|1088|1093|1088|1093|1088|1092.9|1087.9|3
1637027610000|2021-11-16 01:53:30|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|3
1637027620000|2021-11-16 01:53:40|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637027630000|2021-11-16 01:53:50|1093|1088|1093|1088|1093|1088|1093|1088|1
1637027640000|2021-11-16 01:54:00|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|6
1637027660000|2021-11-16 01:54:20|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637027670000|2021-11-16 01:54:30|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637027680000|2021-11-16 01:54:40|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637027710000|2021-11-16 01:55:10|1093|1088|1093|1088|1093|1088|1093|1088|1
1637027720000|2021-11-16 01:55:20|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|2
1637027730000|2021-11-16 01:55:30|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637027750000|2021-11-16 01:55:50|1093|1088|1093|1088|1093|1088|1093|1088|1
1637027790000|2021-11-16 01:56:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637027840000|2021-11-16 01:57:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637027870000|2021-11-16 01:57:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637027880000|2021-11-16 01:58:00|1093.6|1088.6|1093.9|1088.9|1093.9|1088.9|1093.6|1088.6|3
1637027890000|2021-11-16 01:58:10|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1637027910000|2021-11-16 01:58:30|1094.4|1089.4|1094.1|1089.1|1094.7|1089.7|1094.1|1089.1|5
1637027920000|2021-11-16 01:58:40|1094|1089|1094.2|1089.2|1094.2|1089.2|1093.9|1088.9|5
1637027930000|2021-11-16 01:58:50|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1637027940000|2021-11-16 01:59:00|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1637027950000|2021-11-16 01:59:10|1094.3|1089.3|1094.5|1089.5|1094.5|1089.5|1094.3|1089.3|5
1637027960000|2021-11-16 01:59:20|1094.4|1089.4|1094.5|1089.5|1094.5|1089.5|1094.4|1089.4|2
1637027970000|2021-11-16 01:59:30|1094.6|1089.6|1094.7|1089.7|1094.7|1089.7|1094.6|1089.6|2
1637027980000|2021-11-16 01:59:40|1094.8|1089.8|1095|1090|1095|1090|1094.8|1089.8|5
1637027990000|2021-11-16 01:59:50|1094.9|1089.9|1095|1090|1095|1090|1094.9|1089.9|2
1637028020000|2021-11-16 02:00:20|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637028030000|2021-11-16 02:00:30|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1094.5|1089.5|1
1637028070000|2021-11-16 02:01:10|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637028080000|2021-11-16 02:01:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637028090000|2021-11-16 02:01:30|1094.9|1089.9|1095.3|1090.3|1095.4|1090.4|1094.9|1089.9|3
1637028100000|2021-11-16 02:01:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637028110000|2021-11-16 02:01:50|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|6
1637028120000|2021-11-16 02:02:00|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637028140000|2021-11-16 02:02:20|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|4
1637028170000|2021-11-16 02:02:50|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637028180000|2021-11-16 02:03:00|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|6
1637028190000|2021-11-16 02:03:10|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|6
1637028200000|2021-11-16 02:03:20|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|12
1637028210000|2021-11-16 02:03:30|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|5
1637028230000|2021-11-16 02:03:50|1095.2|1090.2|1095.4|1090.4|1095.4|1090.4|1095.2|1090.2|5
1637028240000|2021-11-16 02:04:00|1095.3|1090.3|1095.7|1090.7|1095.7|1090.7|1095.3|1090.3|5
1637028250000|2021-11-16 02:04:10|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1096.1|1091.1|2
1637028270000|2021-11-16 02:04:30|1096.1|1091.1|1095.7|1090.7|1096.1|1091.1|1095.6|1090.6|3
1637028280000|2021-11-16 02:04:40|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|3
1637028290000|2021-11-16 02:04:50|1095.6|1090.6|1095.8|1090.8|1095.8|1090.8|1095.6|1090.6|2
1637028300000|2021-11-16 02:05:00|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|2
1637028310000|2021-11-16 02:05:10|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637028320000|2021-11-16 02:05:20|1095.5|1090.5|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|7
1637028330000|2021-11-16 02:05:30|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.4|1090.4|6
1637028340000|2021-11-16 02:05:40|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|2
1637028350000|2021-11-16 02:05:50|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|2
1637028390000|2021-11-16 02:06:30|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637028400000|2021-11-16 02:06:40|1095.3|1090.3|1095.1|1090.1|1095.3|1090.3|1095.1|1090.1|2
1637028410000|2021-11-16 02:06:50|1095.2|1090.2|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|4
1637028420000|2021-11-16 02:07:00|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637028430000|2021-11-16 02:07:10|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1637028500000|2021-11-16 02:08:20|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637028540000|2021-11-16 02:09:00|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|6
1637028580000|2021-11-16 02:09:40|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1095.1|1090.1|5
1637028610000|2021-11-16 02:10:10|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637028630000|2021-11-16 02:10:30|1095|1090|1095|1090|1095|1090|1094.9|1089.9|3
1637028640000|2021-11-16 02:10:40|1094.9|1089.9|1095|1090|1095|1090|1094.9|1089.9|4
1637028650000|2021-11-16 02:10:50|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637028660000|2021-11-16 02:11:00|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637028670000|2021-11-16 02:11:10|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637028680000|2021-11-16 02:11:20|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|3
1637028690000|2021-11-16 02:11:30|1094.7|1089.7|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|3
1637028700000|2021-11-16 02:11:40|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637028710000|2021-11-16 02:11:50|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|3
1637028730000|2021-11-16 02:12:10|1094.8|1089.8|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|3
1637028740000|2021-11-16 02:12:20|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637028750000|2021-11-16 02:12:30|1094.8|1089.8|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|3
1637028760000|2021-11-16 02:12:40|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637028780000|2021-11-16 02:13:00|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637028820000|2021-11-16 02:13:40|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|4
1637028840000|2021-11-16 02:14:00|1095.3|1090.3|1095.4|1090.4|1095.5|1090.5|1095.3|1090.3|6
1637028850000|2021-11-16 02:14:10|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|2
1637028860000|2021-11-16 02:14:20|1095.5|1090.5|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|2
1637028900000|2021-11-16 02:15:00|1095.3|1090.3|1095.1|1090.1|1095.3|1090.3|1095.1|1090.1|2
1637028920000|2021-11-16 02:15:20|1095.2|1090.2|1095|1090|1095.2|1090.2|1095|1090|4
1637028930000|2021-11-16 02:15:30|1095.1|1090.1|1095|1090|1095.1|1090.1|1095|1090|6
1637028940000|2021-11-16 02:15:40|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095|1090|3
1637028960000|2021-11-16 02:16:00|1094.9|1089.9|1094.8|1089.8|1095|1090|1094.7|1089.7|6
1637029100000|2021-11-16 02:18:20|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637029110000|2021-11-16 02:18:30|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637029140000|2021-11-16 02:19:00|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1094.7|1089.7|1
1637029170000|2021-11-16 02:19:30|1094.8|1089.8|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|2
1637029180000|2021-11-16 02:19:40|1094.8|1089.8|1094.7|1089.7|1094.8|1089.8|1094.7|1089.7|2
1637029190000|2021-11-16 02:19:50|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637029210000|2021-11-16 02:20:10|1094.8|1089.8|1094.9|1089.9|1095|1090|1094.8|1089.8|7
1637029220000|2021-11-16 02:20:20|1095|1090|1094.9|1089.9|1095|1090|1094.9|1089.9|4
1637029230000|2021-11-16 02:20:30|1095|1090|1095|1090|1095|1090|1095|1090|1
1637029260000|2021-11-16 02:21:00|1094.8|1089.8|1095|1090|1095|1090|1094.8|1089.8|3
1637029280000|2021-11-16 02:21:20|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637029420000|2021-11-16 02:23:40|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1637029440000|2021-11-16 02:24:00|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637029480000|2021-11-16 02:24:40|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|3
1637029490000|2021-11-16 02:24:50|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1637029500000|2021-11-16 02:25:00|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|4
1637029530000|2021-11-16 02:25:30|1095.4|1090.4|1095.3|1090.3|1095.5|1090.5|1095.3|1090.3|4
1637029540000|2021-11-16 02:25:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637029570000|2021-11-16 02:26:10|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637029580000|2021-11-16 02:26:20|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637029590000|2021-11-16 02:26:30|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637029610000|2021-11-16 02:26:50|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637029620000|2021-11-16 02:27:00|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637029630000|2021-11-16 02:27:10|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|2
1637029640000|2021-11-16 02:27:20|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637029650000|2021-11-16 02:27:30|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637029680000|2021-11-16 02:28:00|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|2
1637029690000|2021-11-16 02:28:10|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1095.2|1090.2|1
1637029700000|2021-11-16 02:28:20|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637029720000|2021-11-16 02:28:40|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|3
1637029730000|2021-11-16 02:28:50|1095.3|1090.3|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|4
1637029740000|2021-11-16 02:29:00|1095.3|1090.3|1095.4|1090.4|1095.4|1090.4|1095.2|1090.2|4
1637029750000|2021-11-16 02:29:10|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|2
1637029770000|2021-11-16 02:29:30|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637029780000|2021-11-16 02:29:40|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637029790000|2021-11-16 02:29:50|1095.5|1090.5|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|3
1637029800000|2021-11-16 02:30:00|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|2
1637029810000|2021-11-16 02:30:10|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637029820000|2021-11-16 02:30:20|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1637029830000|2021-11-16 02:30:30|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637029850000|2021-11-16 02:30:50|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|2
1637029860000|2021-11-16 02:31:00|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|5
1637029870000|2021-11-16 02:31:10|1095.9|1090.9|1095.5|1090.5|1095.9|1090.9|1095.5|1090.5|5
1637029890000|2021-11-16 02:31:30|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|2
1637029920000|2021-11-16 02:32:00|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|2
1637029940000|2021-11-16 02:32:20|1095.7|1090.7|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|2
1637029950000|2021-11-16 02:32:30|1096|1091|1096|1091|1096|1091|1096|1091|1
1637029980000|2021-11-16 02:33:00|1096.1|1091.1|1096.3|1091.3|1096.3|1091.3|1096.1|1091.1|2
1637029990000|2021-11-16 02:33:10|1096.9|1091.9|1096.7|1091.7|1097.2|1092.2|1096.7|1091.7|5
1637030000000|2021-11-16 02:33:20|1096.8|1091.8|1096.8|1091.8|1096.8|1091.8|1096.7|1091.7|3
1637030010000|2021-11-16 02:33:30|1097.2|1092.2|1097.1|1092.1|1097.2|1092.2|1097.1|1092.1|6
1637030020000|2021-11-16 02:33:40|1097.2|1092.2|1097.2|1092.2|1097.2|1092.2|1097.2|1092.2|1
1637030030000|2021-11-16 02:33:50|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1
1637030060000|2021-11-16 02:34:20|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1
1637030080000|2021-11-16 02:34:40|1097.3|1092.3|1097.5|1092.5|1097.5|1092.5|1097.3|1092.3|2
1637030100000|2021-11-16 02:35:00|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1
1637030110000|2021-11-16 02:35:10|1097.5|1092.5|1097.7|1092.7|1097.7|1092.7|1097.5|1092.5|2
1637030140000|2021-11-16 02:35:40|1097.5|1092.5|1097.5|1092.5|1097.6|1092.6|1097.5|1092.5|5
1637030160000|2021-11-16 02:36:00|1097.4|1092.4|1097.5|1092.5|1097.5|1092.5|1097.4|1092.4|2
1637030170000|2021-11-16 02:36:10|1097.4|1092.4|1097.5|1092.5|1097.6|1092.6|1097.4|1092.4|4
1637030180000|2021-11-16 02:36:20|1097.4|1092.4|1097.4|1092.4|1097.5|1092.5|1097.4|1092.4|3
1637030190000|2021-11-16 02:36:30|1097.5|1092.5|1097.4|1092.4|1097.5|1092.5|1097.4|1092.4|4
1637030200000|2021-11-16 02:36:40|1097.5|1092.5|1097.4|1092.4|1097.5|1092.5|1097.4|1092.4|2
1637030210000|2021-11-16 02:36:50|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1097.4|1092.4|3
1637030220000|2021-11-16 02:37:00|1097.6|1092.6|1097.3|1092.3|1097.6|1092.6|1097.3|1092.3|2
1637030250000|2021-11-16 02:37:30|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1
1637030290000|2021-11-16 02:38:10|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1
1637030300000|2021-11-16 02:38:20|1098|1093|1098|1093|1098|1093|1098|1093|1
1637030330000|2021-11-16 02:38:50|1098.1|1093.1|1098.2|1093.2|1098.2|1093.2|1098.1|1093.1|2
1637030340000|2021-11-16 02:39:00|1098.1|1093.1|1097.7|1092.7|1098.2|1093.2|1097.7|1092.7|8
1637030350000|2021-11-16 02:39:10|1097.8|1092.8|1098|1093|1098|1093|1097.8|1092.8|5
1637030360000|2021-11-16 02:39:20|1098.1|1093.1|1098|1093|1098.1|1093.1|1097.8|1092.8|8
1637030370000|2021-11-16 02:39:30|1097.8|1092.8|1097.8|1092.8|1098|1093|1097.7|1092.7|5
1637030380000|2021-11-16 02:39:40|1097.9|1092.9|1097.9|1092.9|1098|1093|1097.9|1092.9|3
1637030390000|2021-11-16 02:39:50|1098|1093|1098.1|1093.1|1098.1|1093.1|1097.8|1092.8|7
1637030400000|2021-11-16 02:40:00|1098|1093|1098.1|1093.1|1098.1|1093.1|1097.9|1092.9|8
1637030410000|2021-11-16 02:40:10|1097.9|1092.9|1097.4|1092.4|1098|1093|1097.4|1092.4|6
1637030420000|2021-11-16 02:40:20|1097.5|1092.5|1097.4|1092.4|1097.8|1092.8|1097.4|1092.4|12
1637030430000|2021-11-16 02:40:30|1097.2|1092.2|1097.6|1092.6|1097.6|1092.6|1097.2|1092.2|9
1637030440000|2021-11-16 02:40:40|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1
1637030450000|2021-11-16 02:40:50|1097.6|1092.6|1097.7|1092.7|1097.7|1092.7|1097.6|1092.6|6
1637030460000|2021-11-16 02:41:00|1097.6|1092.6|1097.5|1092.5|1097.7|1092.7|1097.5|1092.5|8
1637030470000|2021-11-16 02:41:10|1097.6|1092.6|1097.5|1092.5|1097.6|1092.6|1097.5|1092.5|8
1637030490000|2021-11-16 02:41:30|1097.6|1092.6|1097.5|1092.5|1097.6|1092.6|1097.5|1092.5|8
1637030500000|2021-11-16 02:41:40|1097.6|1092.6|1097.4|1092.4|1097.6|1092.6|1097.4|1092.4|3
1637030510000|2021-11-16 02:41:50|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1
1637030520000|2021-11-16 02:42:00|1097.7|1092.7|1097.8|1092.8|1097.8|1092.8|1097.6|1092.6|4
1637030530000|2021-11-16 02:42:10|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1
1637030540000|2021-11-16 02:42:20|1097.8|1092.8|1097.7|1092.7|1097.8|1092.8|1097.7|1092.7|2
1637030550000|2021-11-16 02:42:30|1097.8|1092.8|1097.7|1092.7|1097.8|1092.8|1097.7|1092.7|2
1637030560000|2021-11-16 02:42:40|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1
1637030570000|2021-11-16 02:42:50|1097.5|1092.5|1097.5|1092.5|1097.7|1092.7|1097.5|1092.5|11
1637030580000|2021-11-16 02:43:00|1097.6|1092.6|1097.7|1092.7|1097.7|1092.7|1097.5|1092.5|14
1637030590000|2021-11-16 02:43:10|1097.6|1092.6|1097.6|1092.6|1097.7|1092.7|1097.6|1092.6|5
1637030600000|2021-11-16 02:43:20|1097.5|1092.5|1097.5|1092.5|1097.6|1092.6|1097.5|1092.5|3
1637030610000|2021-11-16 02:43:30|1097.1|1092.1|1096.9|1091.9|1097.1|1092.1|1096.9|1091.9|2
1637030620000|2021-11-16 02:43:40|1097|1092|1097|1092|1097|1092|1097|1092|1
1637030630000|2021-11-16 02:43:50|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1
1637030640000|2021-11-16 02:44:00|1097.4|1092.4|1097.4|1092.4|1097.6|1092.6|1097.4|1092.4|4
1637030670000|2021-11-16 02:44:30|1097.3|1092.3|1097.5|1092.5|1097.5|1092.5|1097.3|1092.3|7
1637030680000|2021-11-16 02:44:40|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1
1637030690000|2021-11-16 02:44:50|1097.5|1092.5|1097.6|1092.6|1097.7|1092.7|1097.5|1092.5|5
1637030700000|2021-11-16 02:45:00|1097.7|1092.7|1097.8|1092.8|1097.8|1092.8|1097.6|1092.6|8
1637030710000|2021-11-16 02:45:10|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1
1637030730000|2021-11-16 02:45:30|1097.8|1092.8|1097.7|1092.7|1097.8|1092.8|1097.7|1092.7|2
1637030740000|2021-11-16 02:45:40|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1
1637030750000|2021-11-16 02:45:50|1097.7|1092.7|1097.6|1092.6|1097.7|1092.7|1097.6|1092.6|4
1637030760000|2021-11-16 02:46:00|1097.5|1092.5|1097.7|1092.7|1097.7|1092.7|1097.5|1092.5|2
1637030770000|2021-11-16 02:46:10|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1097.7|1092.7|7
1637030780000|2021-11-16 02:46:20|1098|1093|1098|1093|1098|1093|1098|1093|1
1637030820000|2021-11-16 02:47:00|1097.8|1092.8|1098|1093|1098|1093|1097.8|1092.8|3
1637030830000|2021-11-16 02:47:10|1097.9|1092.9|1098|1093|1098|1093|1097.8|1092.8|4
1637030840000|2021-11-16 02:47:20|1098.1|1093.1|1098|1093|1098.1|1093.1|1098|1093|2
1637030850000|2021-11-16 02:47:30|1098.1|1093.1|1098.1|1093.1|1098.1|1093.1|1098|1093|3
1637030860000|2021-11-16 02:47:40|1098.3|1093.3|1098.4|1093.4|1098.4|1093.4|1098.3|1093.3|2
1637030870000|2021-11-16 02:47:50|1098.3|1093.3|1098.4|1093.4|1098.4|1093.4|1098.3|1093.3|4
1637030880000|2021-11-16 02:48:00|1098.3|1093.3|1098.3|1093.3|1098.3|1093.3|1098.3|1093.3|1
1637030890000|2021-11-16 02:48:10|1098.2|1093.2|1098.1|1093.1|1098.2|1093.2|1098.1|1093.1|2
1637030900000|2021-11-16 02:48:20|1098|1093|1098|1093|1098|1093|1098|1093|1
1637030960000|2021-11-16 02:49:20|1097.9|1092.9|1097.5|1092.5|1097.9|1092.9|1097.5|1092.5|3
1637030970000|2021-11-16 02:49:30|1097.6|1092.6|1097.9|1092.9|1097.9|1092.9|1097.5|1092.5|8
1637030980000|2021-11-16 02:49:40|1097.7|1092.7|1098|1093|1098|1093|1097.7|1092.7|4
1637031000000|2021-11-16 02:50:00|1098.2|1093.2|1098.1|1093.1|1098.2|1093.2|1098.1|1093.1|2
1637031020000|2021-11-16 02:50:20|1098|1093|1098.1|1093.1|1098.1|1093.1|1098|1093|2
1637031040000|2021-11-16 02:50:40|1097.7|1092.7|1097.8|1092.8|1097.8|1092.8|1097.7|1092.7|2
1637031050000|2021-11-16 02:50:50|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1
1637031060000|2021-11-16 02:51:00|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1
1637031070000|2021-11-16 02:51:10|1097.2|1092.2|1096.7|1091.7|1097.2|1092.2|1096.7|1091.7|2
1637031110000|2021-11-16 02:51:50|1096.5|1091.5|1096.6|1091.6|1096.6|1091.6|1096.5|1091.5|2
1637031120000|2021-11-16 02:52:00|1096.9|1091.9|1097|1092|1097|1092|1096.8|1091.8|8
1637031140000|2021-11-16 02:52:20|1097.1|1092.1|1097|1092|1097.2|1092.2|1097|1092|3
1637031150000|2021-11-16 02:52:30|1097.1|1092.1|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|2
1637031160000|2021-11-16 02:52:40|1097.1|1092.1|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|2
1637031170000|2021-11-16 02:52:50|1097|1092|1097.2|1092.2|1097.2|1092.2|1097|1092|3
1637031180000|2021-11-16 02:53:00|1097|1092|1097|1092|1097|1092|1097|1092|1
1637031190000|2021-11-16 02:53:10|1097.1|1092.1|1097.1|1092.1|1097.1|1092.1|1097.1|1092.1|1
1637031240000|2021-11-16 02:54:00|1097.4|1092.4|1098.2|1093.2|1098.2|1093.2|1097.4|1092.4|11
1637031250000|2021-11-16 02:54:10|1098.1|1093.1|1098.2|1093.2|1098.2|1093.2|1098.1|1093.1|2
1637031260000|2021-11-16 02:54:20|1096.9|1091.9|1098.1|1093.1|1098.1|1093.1|1096.9|1091.9|7
1637031270000|2021-11-16 02:54:30|1098|1093|1097.2|1092.2|1098|1093|1097.1|1092.1|10
1637031280000|2021-11-16 02:54:40|1097.6|1092.6|1097.8|1092.8|1097.9|1092.9|1097.6|1092.6|4
1637031290000|2021-11-16 02:54:50|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1097.6|1092.6|1
1637031300000|2021-11-16 02:55:00|1097.2|1092.2|1097.6|1092.6|1097.6|1092.6|1097.2|1092.2|3
1637031340000|2021-11-16 02:55:40|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1
1637031350000|2021-11-16 02:55:50|1097.6|1092.6|1097.5|1092.5|1097.6|1092.6|1097.4|1092.4|3
1637031360000|2021-11-16 02:56:00|1097.6|1092.6|1097.3|1092.3|1097.6|1092.6|1097.2|1092.2|4
1637031370000|2021-11-16 02:56:10|1097.4|1092.4|1097.4|1092.4|1097.5|1092.5|1097.3|1092.3|5
1637031390000|2021-11-16 02:56:30|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1
1637031420000|2021-11-16 02:57:00|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1
1637031430000|2021-11-16 02:57:10|1097.5|1092.5|1097.6|1092.6|1097.6|1092.6|1097.4|1092.4|4
1637031440000|2021-11-16 02:57:20|1097.5|1092.5|1096.9|1091.9|1097.5|1092.5|1096.7|1091.7|4
1637031450000|2021-11-16 02:57:30|1097.4|1092.4|1097.2|1092.2|1097.4|1092.4|1097.2|1092.2|5
1637031460000|2021-11-16 02:57:40|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1
1637031470000|2021-11-16 02:57:50|1097.2|1092.2|1097.4|1092.4|1097.4|1092.4|1097.2|1092.2|3
1637031510000|2021-11-16 02:58:30|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1
1637031520000|2021-11-16 02:58:40|1097.4|1092.4|1097.5|1092.5|1097.5|1092.5|1097.3|1092.3|7
1637031530000|2021-11-16 02:58:50|1097.4|1092.4|1097.7|1092.7|1097.7|1092.7|1097.4|1092.4|3
1637031540000|2021-11-16 02:59:00|1097.6|1092.6|1097.5|1092.5|1097.6|1092.6|1097.4|1092.4|3
1637031550000|2021-11-16 02:59:10|1097.6|1092.6|1097.3|1092.3|1097.6|1092.6|1097.3|1092.3|3
1637031620000|2021-11-16 03:00:20|1097.2|1092.2|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|3
1637031630000|2021-11-16 03:00:30|1097.1|1092.1|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|2
1637031640000|2021-11-16 03:00:40|1097|1092|1097|1092|1097|1092|1097|1092|1
1637031650000|2021-11-16 03:00:50|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1
1637031670000|2021-11-16 03:01:10|1096.8|1091.8|1096.8|1091.8|1096.8|1091.8|1096.8|1091.8|1
1637031690000|2021-11-16 03:01:30|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1
1637031740000|2021-11-16 03:02:20|1096.6|1091.6|1096.5|1091.5|1096.6|1091.6|1096.5|1091.5|2
1637031750000|2021-11-16 03:02:30|1096.2|1091.2|1096.1|1091.1|1096.2|1091.2|1096.1|1091.1|2
1637031790000|2021-11-16 03:03:10|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1
1637031810000|2021-11-16 03:03:30|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637031830000|2021-11-16 03:03:50|1095.5|1090.5|1095.2|1090.2|1095.5|1090.5|1095.1|1090.1|4
1637031840000|2021-11-16 03:04:00|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637031870000|2021-11-16 03:04:30|1095.2|1090.2|1095.3|1090.3|1095.3|1090.3|1095.2|1090.2|6
1637031880000|2021-11-16 03:04:40|1095.1|1090.1|1095.3|1090.3|1095.3|1090.3|1095.1|1090.1|2
1637031900000|2021-11-16 03:05:00|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1637031910000|2021-11-16 03:05:10|1095.4|1090.4|1096.1|1091.1|1096.2|1091.2|1095.4|1090.4|3
1637031920000|2021-11-16 03:05:20|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1096.1|1091.1|3
1637031930000|2021-11-16 03:05:30|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1
1637031950000|2021-11-16 03:05:50|1096|1091|1095.8|1090.8|1096|1091|1095.8|1090.8|2
1637031970000|2021-11-16 03:06:10|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637032030000|2021-11-16 03:07:10|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637032100000|2021-11-16 03:08:20|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637032190000|2021-11-16 03:09:50|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637032210000|2021-11-16 03:10:10|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|4
1637032220000|2021-11-16 03:10:20|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.6|1090.6|5
1637032260000|2021-11-16 03:11:00|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1096.1|1091.1|2
1637032290000|2021-11-16 03:11:30|1096.3|1091.3|1096.2|1091.2|1096.3|1091.3|1096.2|1091.2|2
1637032300000|2021-11-16 03:11:40|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1
1637032310000|2021-11-16 03:11:50|1096.2|1091.2|1096.3|1091.3|1096.3|1091.3|1096.1|1091.1|4
1637032320000|2021-11-16 03:12:00|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1
1637032330000|2021-11-16 03:12:10|1096.1|1091.1|1095.8|1090.8|1096.1|1091.1|1095.8|1090.8|3
1637032350000|2021-11-16 03:12:30|1095.9|1090.9|1095.9|1090.9|1096|1091|1095.9|1090.9|3
1637032380000|2021-11-16 03:13:00|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|3
1637032390000|2021-11-16 03:13:10|1095.6|1090.6|1095.8|1090.8|1096.1|1091.1|1095.6|1090.6|4
1637032410000|2021-11-16 03:13:30|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637032420000|2021-11-16 03:13:40|1096|1091|1096|1091|1096|1091|1096|1091|1
1637032570000|2021-11-16 03:16:10|1096.1|1091.1|1096.1|1091.1|1096.1|1091.1|1096|1091|7
1637032580000|2021-11-16 03:16:20|1095.9|1090.9|1096.1|1091.1|1096.1|1091.1|1095.9|1090.9|3
1637032590000|2021-11-16 03:16:30|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1
1637032620000|2021-11-16 03:17:00|1096.3|1091.3|1096.3|1091.3|1096.3|1091.3|1096.3|1091.3|1
1637032640000|2021-11-16 03:17:20|1096.2|1091.2|1095.9|1090.9|1096.3|1091.3|1095.9|1090.9|10
1637032750000|2021-11-16 03:19:10|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|3
1637032810000|2021-11-16 03:20:10|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637032860000|2021-11-16 03:21:00|1095.6|1090.6|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|2
1637032900000|2021-11-16 03:21:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637032910000|2021-11-16 03:21:50|1094.9|1089.9|1094.5|1089.5|1094.9|1089.9|1094.5|1089.5|2
1637032920000|2021-11-16 03:22:00|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1094.4|1089.4|1
1637033000000|2021-11-16 03:23:20|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1637033010000|2021-11-16 03:23:30|1094|1089|1094|1089|1094|1089|1094|1089|1
1637033020000|2021-11-16 03:23:40|1093.9|1088.9|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|3
1637033030000|2021-11-16 03:23:50|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637033040000|2021-11-16 03:24:00|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637033050000|2021-11-16 03:24:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637033060000|2021-11-16 03:24:20|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637033100000|2021-11-16 03:25:00|1093.4|1088.4|1093|1088|1093.4|1088.4|1093|1088|2
1637033120000|2021-11-16 03:25:20|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637033140000|2021-11-16 03:25:40|1093|1088|1093.6|1088.6|1093.6|1088.6|1093|1088|2
1637033150000|2021-11-16 03:25:50|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637033160000|2021-11-16 03:26:00|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1637033210000|2021-11-16 03:26:50|1093.3|1088.3|1093.8|1088.8|1093.9|1088.9|1093.3|1088.3|5
1637033220000|2021-11-16 03:27:00|1093.6|1088.6|1093.4|1088.4|1093.6|1088.6|1093.4|1088.4|2
1637033230000|2021-11-16 03:27:10|1093.5|1088.5|1093.7|1088.7|1094.5|1089.5|1093.5|1088.5|5
1637033240000|2021-11-16 03:27:20|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1637033250000|2021-11-16 03:27:30|1093.8|1088.8|1093.6|1088.6|1093.8|1088.8|1093.6|1088.6|2
1637033260000|2021-11-16 03:27:40|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637033280000|2021-11-16 03:28:00|1094|1089|1094.3|1089.3|1094.3|1089.3|1093.9|1088.9|3
1637033320000|2021-11-16 03:28:40|1094.5|1089.5|1094.3|1089.3|1094.5|1089.5|1094.3|1089.3|2
1637033340000|2021-11-16 03:29:00|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1637033350000|2021-11-16 03:29:10|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1094.6|1089.6|1
1637033360000|2021-11-16 03:29:20|1095|1090|1095|1090|1095|1090|1095|1090|1
1637033380000|2021-11-16 03:29:40|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095|1090|9
1637033390000|2021-11-16 03:29:50|1095|1090|1095|1090|1095|1090|1095|1090|1
1637033400000|2021-11-16 03:30:00|1095.1|1090.1|1094.8|1089.8|1095.1|1090.1|1094.8|1089.8|3
1637033450000|2021-11-16 03:30:50|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.8|1089.8|3
1637033460000|2021-11-16 03:31:00|1094.8|1089.8|1095|1090|1095.1|1090.1|1094.8|1089.8|4
1637033470000|2021-11-16 03:31:10|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1095.1|1090.1|1
1637033480000|2021-11-16 03:31:20|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1094.9|1089.9|1
1637033520000|2021-11-16 03:32:00|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1094.8|1089.8|1
1637033610000|2021-11-16 03:33:30|1094.7|1089.7|1094.8|1089.8|1094.8|1089.8|1094.7|1089.7|2
1637033620000|2021-11-16 03:33:40|1094.5|1089.5|1094.3|1089.3|1094.5|1089.5|1094.3|1089.3|2
1637033660000|2021-11-16 03:34:20|1094.2|1089.2|1094|1089|1094.2|1089.2|1093.9|1088.9|4
1637033670000|2021-11-16 03:34:30|1093.9|1088.9|1093.9|1088.9|1094|1089|1093.9|1088.9|3
1637033680000|2021-11-16 03:34:40|1094|1089|1094|1089|1094|1089|1094|1089|1
1637033710000|2021-11-16 03:35:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637033730000|2021-11-16 03:35:30|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637033760000|2021-11-16 03:36:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637033810000|2021-11-16 03:36:50|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|3
1637033820000|2021-11-16 03:37:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|5
1637033830000|2021-11-16 03:37:10|1093.5|1088.5|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|3
1637033840000|2021-11-16 03:37:20|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|4
1637033850000|2021-11-16 03:37:30|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1637033860000|2021-11-16 03:37:40|1093.6|1088.6|1093.5|1088.5|1093.6|1088.6|1093.5|1088.5|2
1637033920000|2021-11-16 03:38:40|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637033930000|2021-11-16 03:38:50|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.2|1088.2|5
1637033940000|2021-11-16 03:39:00|1093.4|1088.4|1093.7|1088.7|1093.7|1088.7|1093.4|1088.4|4
1637033950000|2021-11-16 03:39:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637033990000|2021-11-16 03:39:50|1094|1089|1094|1089|1094|1089|1094|1089|1
1637034030000|2021-11-16 03:40:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637034040000|2021-11-16 03:40:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637034120000|2021-11-16 03:42:00|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1637034270000|2021-11-16 03:44:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637034280000|2021-11-16 03:44:40|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1637034290000|2021-11-16 03:44:50|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1637034300000|2021-11-16 03:45:00|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|4
1637034310000|2021-11-16 03:45:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|7
1637034320000|2021-11-16 03:45:20|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1637034330000|2021-11-16 03:45:30|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1637034340000|2021-11-16 03:45:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637034360000|2021-11-16 03:46:00|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1637034370000|2021-11-16 03:46:10|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1637034380000|2021-11-16 03:46:20|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637034420000|2021-11-16 03:47:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637034480000|2021-11-16 03:48:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637034550000|2021-11-16 03:49:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637034560000|2021-11-16 03:49:20|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637034570000|2021-11-16 03:49:30|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637034580000|2021-11-16 03:49:40|1093|1088|1093|1088|1093|1088|1093|1088|1
1637034590000|2021-11-16 03:49:50|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637034600000|2021-11-16 03:50:00|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|2
1637034610000|2021-11-16 03:50:10|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.8|1087.8|5
1637034620000|2021-11-16 03:50:20|1093|1088|1093|1088|1093|1088|1092.9|1087.9|3
1637034630000|2021-11-16 03:50:30|1092.9|1087.9|1093|1088|1093|1088|1092.9|1087.9|6
1637034640000|2021-11-16 03:50:40|1092.9|1087.9|1092.8|1087.8|1092.9|1087.9|1092.8|1087.8|2
1637034650000|2021-11-16 03:50:50|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1637034660000|2021-11-16 03:51:00|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|2
1637034690000|2021-11-16 03:51:30|1093|1088|1093|1088|1093|1088|1093|1088|1
1637034720000|2021-11-16 03:52:00|1093.1|1088.1|1093.4|1088.4|1093.4|1088.4|1093.1|1088.1|3
1637034730000|2021-11-16 03:52:10|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637034740000|2021-11-16 03:52:20|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637034790000|2021-11-16 03:53:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637034800000|2021-11-16 03:53:20|1093.8|1088.8|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|2
1637034820000|2021-11-16 03:53:40|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637034830000|2021-11-16 03:53:50|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.7|1088.7|6
1637034840000|2021-11-16 03:54:00|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1637034910000|2021-11-16 03:55:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1
1637034930000|2021-11-16 03:55:30|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.3|1088.3|5
1637034960000|2021-11-16 03:56:00|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637035050000|2021-11-16 03:57:30|1093.5|1088.5|1093.8|1088.8|1093.8|1088.8|1093.5|1088.5|2
1637035060000|2021-11-16 03:57:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.8|1088.8|7
1637035070000|2021-11-16 03:57:50|1094|1089|1094|1089|1094|1089|1094|1089|1
1637035140000|2021-11-16 03:59:00|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1094.2|1089.2|1
1637035190000|2021-11-16 03:59:50|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1
1637035220000|2021-11-16 04:00:20|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1637035230000|2021-11-16 04:00:30|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1637035250000|2021-11-16 04:00:50|1094.2|1089.2|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|2
1637035260000|2021-11-16 04:01:00|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1637035270000|2021-11-16 04:01:10|1094|1089|1094|1089|1094|1089|1094|1089|1
1637035300000|2021-11-16 04:01:40|1093.9|1088.9|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|2
1637035330000|2021-11-16 04:02:10|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|3
1637035340000|2021-11-16 04:02:20|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|2
1637035380000|2021-11-16 04:03:00|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.7|1088.7|3
1637035400000|2021-11-16 04:03:20|1093.8|1088.8|1094.2|1089.2|1094.2|1089.2|1093.8|1088.8|2
1637035490000|2021-11-16 04:04:50|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1637035520000|2021-11-16 04:05:20|1094.2|1089.2|1094.1|1089.1|1094.2|1089.2|1094.1|1089.1|2
1637035540000|2021-11-16 04:05:40|1094|1089|1094.1|1089.1|1094.1|1089.1|1094|1089|2
1637035550000|2021-11-16 04:05:50|1094|1089|1094|1089|1094|1089|1094|1089|1
1637035600000|2021-11-16 04:06:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637035620000|2021-11-16 04:07:00|1094|1089|1093.9|1088.9|1094|1089|1093.9|1088.9|2
1637035630000|2021-11-16 04:07:10|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637035650000|2021-11-16 04:07:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637035670000|2021-11-16 04:07:50|1093.9|1088.9|1094.2|1089.2|1094.2|1089.2|1093.9|1088.9|2
1637035680000|2021-11-16 04:08:00|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1094.1|1089.1|1
1637035740000|2021-11-16 04:09:00|1094|1089|1094|1089|1094|1089|1094|1089|1
1637035760000|2021-11-16 04:09:20|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637035890000|2021-11-16 04:11:30|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637035920000|2021-11-16 04:12:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1637035930000|2021-11-16 04:12:10|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1
1637036070000|2021-11-16 04:14:30|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1093.4|1088.4|1
1637036100000|2021-11-16 04:15:00|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637036110000|2021-11-16 04:15:10|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637036160000|2021-11-16 04:16:00|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1092.9|1087.9|1
1637036170000|2021-11-16 04:16:10|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|2
1637036180000|2021-11-16 04:16:20|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1
1637036280000|2021-11-16 04:18:00|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637036360000|2021-11-16 04:19:20|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637036370000|2021-11-16 04:19:30|1093|1088|1093|1088|1093|1088|1093|1088|1
1637036400000|2021-11-16 04:20:00|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637036420000|2021-11-16 04:20:20|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|5
1637036430000|2021-11-16 04:20:30|1092.8|1087.8|1092.2|1087.2|1092.8|1087.8|1092.2|1087.2|9
1637036440000|2021-11-16 04:20:40|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637036460000|2021-11-16 04:21:00|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637036580000|2021-11-16 04:23:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1637036740000|2021-11-16 04:25:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637036820000|2021-11-16 04:27:00|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637036830000|2021-11-16 04:27:10|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|4
1637036910000|2021-11-16 04:28:30|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|4
1637036920000|2021-11-16 04:28:40|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|3
1637036930000|2021-11-16 04:28:50|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1637036940000|2021-11-16 04:29:00|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1637036950000|2021-11-16 04:29:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637036990000|2021-11-16 04:29:50|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1637037000000|2021-11-16 04:30:00|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1637037020000|2021-11-16 04:30:20|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1637037030000|2021-11-16 04:30:30|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1637037050000|2021-11-16 04:30:50|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1637037070000|2021-11-16 04:31:10|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|6
1637037080000|2021-11-16 04:31:20|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|8
1637037090000|2021-11-16 04:31:30|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.2|1086.2|6
1637037100000|2021-11-16 04:31:40|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637037110000|2021-11-16 04:31:50|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637037130000|2021-11-16 04:32:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637037150000|2021-11-16 04:32:30|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637037180000|2021-11-16 04:33:00|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|4
1637037190000|2021-11-16 04:33:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637037280000|2021-11-16 04:34:40|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1637037290000|2021-11-16 04:34:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637037300000|2021-11-16 04:35:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637037350000|2021-11-16 04:35:50|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1637037360000|2021-11-16 04:36:00|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|2
1637037380000|2021-11-16 04:36:20|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637037390000|2021-11-16 04:36:30|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637037440000|2021-11-16 04:37:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637037550000|2021-11-16 04:39:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637037560000|2021-11-16 04:39:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|3
1637037570000|2021-11-16 04:39:30|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637037580000|2021-11-16 04:39:40|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1637037590000|2021-11-16 04:39:50|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637037640000|2021-11-16 04:40:40|1091|1086|1091|1086|1091|1086|1091|1086|1
1637037650000|2021-11-16 04:40:50|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637037660000|2021-11-16 04:41:00|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1637037790000|2021-11-16 04:43:10|1091|1086|1091|1086|1091|1086|1091|1086|1
1637037810000|2021-11-16 04:43:30|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637037860000|2021-11-16 04:44:20|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1637037870000|2021-11-16 04:44:30|1091|1086|1091|1086|1091|1086|1091|1086|1
1637037890000|2021-11-16 04:44:50|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637037920000|2021-11-16 04:45:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637037940000|2021-11-16 04:45:40|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637037950000|2021-11-16 04:45:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637037980000|2021-11-16 04:46:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637038060000|2021-11-16 04:47:40|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637038070000|2021-11-16 04:47:50|1092|1087|1092|1087|1092|1087|1092|1087|1
1637038120000|2021-11-16 04:48:40|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637038160000|2021-11-16 04:49:20|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637038190000|2021-11-16 04:49:50|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637038230000|2021-11-16 04:50:30|1092|1087|1092|1087|1092|1087|1092|1087|1
1637038620000|2021-11-16 04:57:00|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637038770000|2021-11-16 04:59:30|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|2
1637038780000|2021-11-16 04:59:40|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637038800000|2021-11-16 05:00:00|1092|1087|1092|1087|1092.1|1087.1|1092|1087|3
1637038810000|2021-11-16 05:00:10|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1
1637038840000|2021-11-16 05:00:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637038860000|2021-11-16 05:01:00|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|2
1637038870000|2021-11-16 05:01:10|1092.7|1087.7|1092.9|1087.9|1092.9|1087.9|1092.7|1087.7|2
1637038890000|2021-11-16 05:01:30|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093|1088|5
1637038900000|2021-11-16 05:01:40|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|6
1637038920000|2021-11-16 05:02:00|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093.2|1088.2|3
1637038930000|2021-11-16 05:02:10|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1093.8|1088.8|1
1637038950000|2021-11-16 05:02:30|1093.9|1088.9|1093.8|1088.8|1093.9|1088.9|1093.8|1088.8|2
1637039000000|2021-11-16 05:03:20|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1
1637039060000|2021-11-16 05:04:20|1093.4|1088.4|1093.2|1088.2|1093.4|1088.4|1093.2|1088.2|2
1637039090000|2021-11-16 05:04:50|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637039130000|2021-11-16 05:05:30|1093|1088|1092.8|1087.8|1093|1088|1092.6|1087.6|3
1637039140000|2021-11-16 05:05:40|1092.7|1087.7|1092.6|1087.6|1092.7|1087.7|1092.6|1087.6|2
1637039170000|2021-11-16 05:06:10|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|2
1637039210000|2021-11-16 05:06:50|1092.5|1087.5|1092.7|1087.7|1092.7|1087.7|1092.5|1087.5|2
1637039220000|2021-11-16 05:07:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637039250000|2021-11-16 05:07:30|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1
1637039280000|2021-11-16 05:08:00|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1637039300000|2021-11-16 05:08:20|1092.6|1087.6|1092.5|1087.5|1092.7|1087.7|1092.5|1087.5|3
1637039310000|2021-11-16 05:08:30|1092.4|1087.4|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|4
1637039320000|2021-11-16 05:08:40|1092.4|1087.4|1092.5|1087.5|1092.5|1087.5|1092.4|1087.4|4
1637039340000|2021-11-16 05:09:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|11
1637039350000|2021-11-16 05:09:10|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|4
1637039380000|2021-11-16 05:09:40|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|2
1637039400000|2021-11-16 05:10:00|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637039480000|2021-11-16 05:11:20|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|3
1637039510000|2021-11-16 05:11:50|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1637039850000|2021-11-16 05:17:30|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|2
1637039860000|2021-11-16 05:17:40|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1092.5|1087.5|1
1637039870000|2021-11-16 05:17:50|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1092.4|1087.4|1
1637039880000|2021-11-16 05:18:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637039940000|2021-11-16 05:19:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637039950000|2021-11-16 05:19:10|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637039970000|2021-11-16 05:19:30|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|4
1637040120000|2021-11-16 05:22:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637040280000|2021-11-16 05:24:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637040310000|2021-11-16 05:25:10|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1
1637040330000|2021-11-16 05:25:30|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|3
1637040340000|2021-11-16 05:25:40|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1637040360000|2021-11-16 05:26:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637040370000|2021-11-16 05:26:10|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1637040420000|2021-11-16 05:27:00|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637040460000|2021-11-16 05:27:40|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637040470000|2021-11-16 05:27:50|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637040480000|2021-11-16 05:28:00|1091.5|1086.5|1091.4|1086.4|1091.7|1086.7|1091.4|1086.4|5
1637040520000|2021-11-16 05:28:40|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637040530000|2021-11-16 05:28:50|1091.4|1086.4|1091.6|1086.6|1091.6|1086.6|1091.4|1086.4|3
1637040540000|2021-11-16 05:29:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|9
1637040550000|2021-11-16 05:29:10|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|5
1637040560000|2021-11-16 05:29:20|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637040570000|2021-11-16 05:29:30|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637040600000|2021-11-16 05:30:00|1091.6|1086.6|1091.4|1086.4|1091.6|1086.6|1091.4|1086.4|4
1637040610000|2021-11-16 05:30:10|1091.3|1086.3|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|2
1637040620000|2021-11-16 05:30:20|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.6|1086.6|3
1637040630000|2021-11-16 05:30:30|1091.9|1086.9|1092.2|1087.2|1092.2|1087.2|1091.9|1086.9|4
1637040640000|2021-11-16 05:30:40|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|3
1637040650000|2021-11-16 05:30:50|1092.3|1087.3|1092.4|1087.4|1092.6|1087.6|1092.3|1087.3|6
1637040760000|2021-11-16 05:32:40|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637040790000|2021-11-16 05:33:10|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1092.3|1087.3|4
1637040810000|2021-11-16 05:33:30|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1
1637040840000|2021-11-16 05:34:00|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637040850000|2021-11-16 05:34:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1637040870000|2021-11-16 05:34:30|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637040890000|2021-11-16 05:34:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637040920000|2021-11-16 05:35:20|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.7|1086.7|2
1637040980000|2021-11-16 05:36:20|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637041020000|2021-11-16 05:37:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637041030000|2021-11-16 05:37:10|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.5|1086.5|13
1637041040000|2021-11-16 05:37:20|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|10
1637041050000|2021-11-16 05:37:30|1091.7|1086.7|1091.8|1086.8|1091.8|1086.8|1091.7|1086.7|2
1637041060000|2021-11-16 05:37:40|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1092.2|1087.2|1
1637041070000|2021-11-16 05:37:50|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|3
1637041090000|2021-11-16 05:38:10|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|4
1637041100000|2021-11-16 05:38:20|1092.1|1087.1|1092|1087|1092.1|1087.1|1092|1087|6
1637041110000|2021-11-16 05:38:30|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637041180000|2021-11-16 05:39:40|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637041280000|2021-11-16 05:41:20|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637041290000|2021-11-16 05:41:30|1091.5|1086.5|1091.1|1086.1|1091.5|1086.5|1091.1|1086.1|3
1637041310000|2021-11-16 05:41:50|1091|1086|1091|1086|1091|1086|1091|1086|1
1637041360000|2021-11-16 05:42:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637041420000|2021-11-16 05:43:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637041430000|2021-11-16 05:43:50|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637041440000|2021-11-16 05:44:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|3
1637041450000|2021-11-16 05:44:10|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637041460000|2021-11-16 05:44:20|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|3
1637041470000|2021-11-16 05:44:30|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637041480000|2021-11-16 05:44:40|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637041490000|2021-11-16 05:44:50|1090.8|1085.8|1090.1|1085.1|1090.8|1085.8|1090.1|1085.1|3
1637041500000|2021-11-16 05:45:00|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|4
1637041510000|2021-11-16 05:45:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637041540000|2021-11-16 05:45:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637041550000|2021-11-16 05:45:50|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637041560000|2021-11-16 05:46:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|5
1637041590000|2021-11-16 05:46:30|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637041600000|2021-11-16 05:46:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637041610000|2021-11-16 05:46:50|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|3
1637041620000|2021-11-16 05:47:00|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1637041660000|2021-11-16 05:47:40|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|3
1637041670000|2021-11-16 05:47:50|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637041680000|2021-11-16 05:48:00|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1637041690000|2021-11-16 05:48:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637041700000|2021-11-16 05:48:20|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1637041720000|2021-11-16 05:48:40|1090.3|1085.3|1090|1085|1090.3|1085.3|1090|1085|4
1637041730000|2021-11-16 05:48:50|1089.9|1084.9|1090|1085|1090|1085|1089.9|1084.9|2
1637041740000|2021-11-16 05:49:00|1089.9|1084.9|1090|1085|1090.1|1085.1|1089.9|1084.9|4
1637041750000|2021-11-16 05:49:10|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1637041770000|2021-11-16 05:49:30|1090|1085|1090|1085|1090|1085|1089.9|1084.9|7
1637041780000|2021-11-16 05:49:40|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090|1085|3
1637041800000|2021-11-16 05:50:00|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1637041810000|2021-11-16 05:50:10|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1637041820000|2021-11-16 05:50:20|1090.3|1085.3|1090.2|1085.2|1090.4|1085.4|1090.2|1085.2|3
1637041840000|2021-11-16 05:50:40|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1637041850000|2021-11-16 05:50:50|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|6
1637041860000|2021-11-16 05:51:00|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1637041870000|2021-11-16 05:51:10|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|2
1637041880000|2021-11-16 05:51:20|1089.9|1084.9|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|4
1637041890000|2021-11-16 05:51:30|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1637041900000|2021-11-16 05:51:40|1089.8|1084.8|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|2
1637041910000|2021-11-16 05:51:50|1089.8|1084.8|1089.8|1084.8|1089.9|1084.9|1089.8|1084.8|3
1637041920000|2021-11-16 05:52:00|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1637041930000|2021-11-16 05:52:10|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090|1085|8
1637041940000|2021-11-16 05:52:20|1090.3|1085.3|1090|1085|1090.3|1085.3|1090|1085|4
1637041960000|2021-11-16 05:52:40|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1637041970000|2021-11-16 05:52:50|1090|1085|1090.1|1085.1|1090.1|1085.1|1090|1085|4
1637041980000|2021-11-16 05:53:00|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1637041990000|2021-11-16 05:53:10|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|3
1637042000000|2021-11-16 05:53:20|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1637042010000|2021-11-16 05:53:30|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1637042020000|2021-11-16 05:53:40|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1637042030000|2021-11-16 05:53:50|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.9|1085.9|3
1637042040000|2021-11-16 05:54:00|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1637042050000|2021-11-16 05:54:10|1090.6|1085.6|1090.2|1085.2|1090.6|1085.6|1090.2|1085.2|2
1637042060000|2021-11-16 05:54:20|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|3
1637042070000|2021-11-16 05:54:30|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1637042080000|2021-11-16 05:54:40|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1637042100000|2021-11-16 05:55:00|1090.1|1085.1|1090|1085|1090.1|1085.1|1090|1085|2
1637042110000|2021-11-16 05:55:10|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090|1085|6
1637042120000|2021-11-16 05:55:20|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1637042130000|2021-11-16 05:55:30|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1637042140000|2021-11-16 05:55:40|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|6
1637042150000|2021-11-16 05:55:50|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|5
1637042160000|2021-11-16 05:56:00|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637042170000|2021-11-16 05:56:10|1090.5|1085.5|1091|1086|1091|1086|1090.4|1085.4|5
1637042180000|2021-11-16 05:56:20|1091.1|1086.1|1090.8|1085.8|1091.1|1086.1|1090.8|1085.8|6
1637042190000|2021-11-16 05:56:30|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637042200000|2021-11-16 05:56:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637042210000|2021-11-16 05:56:50|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|3
1637042220000|2021-11-16 05:57:00|1090.6|1085.6|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|5
1637042230000|2021-11-16 05:57:10|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|5
1637042240000|2021-11-16 05:57:20|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|4
1637042250000|2021-11-16 05:57:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|3
1637042260000|2021-11-16 05:57:40|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1637042270000|2021-11-16 05:57:50|1090.7|1085.7|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|3
1637042280000|2021-11-16 05:58:00|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637042290000|2021-11-16 05:58:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|7
1637042300000|2021-11-16 05:58:20|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|4
1637042310000|2021-11-16 05:58:30|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1637042330000|2021-11-16 05:58:50|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1637042340000|2021-11-16 05:59:00|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1637042350000|2021-11-16 05:59:10|1090.3|1085.3|1090.4|1085.4|1090.5|1085.5|1090.2|1085.2|8
1637042360000|2021-11-16 05:59:20|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|6
1637042370000|2021-11-16 05:59:30|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1090.3|1085.3|2
1637042380000|2021-11-16 05:59:40|1090.2|1085.2|1090.1|1085.1|1090.3|1085.3|1090.1|1085.1|6
1637042390000|2021-11-16 05:59:50|1090.2|1085.2|1090.2|1085.2|1090.3|1085.3|1090.1|1085.1|11
1637042400000|2021-11-16 06:00:00|1090.3|1085.3|1090.2|1085.2|1090.5|1085.5|1090.2|1085.2|19
1637042410000|2021-11-16 06:00:10|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|7
1637042420000|2021-11-16 06:00:20|1090.2|1085.2|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|3
1637042430000|2021-11-16 06:00:30|1090.1|1085.1|1090.3|1085.3|1090.3|1085.3|1090.1|1085.1|9
1637042440000|2021-11-16 06:00:40|1090.2|1085.2|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|3
1637042450000|2021-11-16 06:00:50|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|3
1637042460000|2021-11-16 06:01:00|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1637042470000|2021-11-16 06:01:10|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637042480000|2021-11-16 06:01:20|1090.6|1085.6|1090.3|1085.3|1090.6|1085.6|1090.3|1085.3|4
1637042490000|2021-11-16 06:01:30|1090.4|1085.4|1090.2|1085.2|1090.4|1085.4|1090.2|1085.2|3
1637042500000|2021-11-16 06:01:40|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|4
1637042510000|2021-11-16 06:01:50|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1637042530000|2021-11-16 06:02:10|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|2
1637042560000|2021-11-16 06:02:40|1090|1085|1090|1085|1090|1085|1090|1085|1
1637042570000|2021-11-16 06:02:50|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1
1637042610000|2021-11-16 06:03:30|1090|1085|1090|1085|1090|1085|1089.9|1084.9|13
1637042620000|2021-11-16 06:03:40|1089.9|1084.9|1089.9|1084.9|1090|1085|1089.9|1084.9|3
1637042630000|2021-11-16 06:03:50|1090|1085|1090|1085|1090|1085|1089.9|1084.9|9
1637042640000|2021-11-16 06:04:00|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|2
1637042650000|2021-11-16 06:04:10|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|3
1637042690000|2021-11-16 06:04:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637042700000|2021-11-16 06:05:00|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1637042710000|2021-11-16 06:05:10|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|3
1637042720000|2021-11-16 06:05:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|3
1637042750000|2021-11-16 06:05:50|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1637042760000|2021-11-16 06:06:00|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|8
1637042770000|2021-11-16 06:06:10|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|3
1637042780000|2021-11-16 06:06:20|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1090.3|1085.3|5
1637042790000|2021-11-16 06:06:30|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1637042810000|2021-11-16 06:06:50|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|3
1637042820000|2021-11-16 06:07:00|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637042860000|2021-11-16 06:07:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637042870000|2021-11-16 06:07:50|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|6
1637042880000|2021-11-16 06:08:00|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|4
1637042900000|2021-11-16 06:08:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|3
1637042940000|2021-11-16 06:09:00|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1637042960000|2021-11-16 06:09:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637042970000|2021-11-16 06:09:30|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637042980000|2021-11-16 06:09:40|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637042990000|2021-11-16 06:09:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637043000000|2021-11-16 06:10:00|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1637043010000|2021-11-16 06:10:10|1090.3|1085.3|1090.3|1085.3|1090.5|1085.5|1090.2|1085.2|8
1637043020000|2021-11-16 06:10:20|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1637043030000|2021-11-16 06:10:30|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|7
1637043040000|2021-11-16 06:10:40|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1637043050000|2021-11-16 06:10:50|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1637043090000|2021-11-16 06:11:30|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1637043100000|2021-11-16 06:11:40|1090.2|1085.2|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|4
1637043110000|2021-11-16 06:11:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|5
1637043120000|2021-11-16 06:12:00|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|3
1637043130000|2021-11-16 06:12:10|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637043140000|2021-11-16 06:12:20|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|4
1637043150000|2021-11-16 06:12:30|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|4
1637043180000|2021-11-16 06:13:00|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1637043190000|2021-11-16 06:13:10|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1637043200000|2021-11-16 06:13:20|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.4|1085.4|6
1637043210000|2021-11-16 06:13:30|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|3
1637043220000|2021-11-16 06:13:40|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|4
1637043230000|2021-11-16 06:13:50|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|7
1637043240000|2021-11-16 06:14:00|1090.4|1085.4|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|3
1637043270000|2021-11-16 06:14:30|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|4
1637043290000|2021-11-16 06:14:50|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|6
1637043300000|2021-11-16 06:15:00|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637043340000|2021-11-16 06:15:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637043390000|2021-11-16 06:16:30|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|4
1637043400000|2021-11-16 06:16:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637043410000|2021-11-16 06:16:50|1090.8|1085.8|1090.6|1085.6|1091|1086|1090.6|1085.6|5
1637043420000|2021-11-16 06:17:00|1090.7|1085.7|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|7
1637043430000|2021-11-16 06:17:10|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|2
1637043480000|2021-11-16 06:18:00|1091|1086|1091|1086|1091.1|1086.1|1091|1086|3
1637043530000|2021-11-16 06:18:50|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637043540000|2021-11-16 06:19:00|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|2
1637043560000|2021-11-16 06:19:20|1091|1086|1091|1086|1091|1086|1091|1086|1
1637043640000|2021-11-16 06:20:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|3
1637043650000|2021-11-16 06:20:50|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637043670000|2021-11-16 06:21:10|1091|1086|1091|1086|1091|1086|1091|1086|1
1637043680000|2021-11-16 06:21:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637043700000|2021-11-16 06:21:40|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|4
1637043730000|2021-11-16 06:22:10|1091|1086|1091|1086|1091|1086|1091|1086|1
1637043740000|2021-11-16 06:22:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091|1086|3
1637043750000|2021-11-16 06:22:30|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1637043760000|2021-11-16 06:22:40|1091|1086|1090.8|1085.8|1091.1|1086.1|1090.7|1085.7|4
1637043780000|2021-11-16 06:23:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637043790000|2021-11-16 06:23:10|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637043800000|2021-11-16 06:23:20|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1637043860000|2021-11-16 06:24:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637043870000|2021-11-16 06:24:30|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637043880000|2021-11-16 06:24:40|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1637043900000|2021-11-16 06:25:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637043940000|2021-11-16 06:25:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637043950000|2021-11-16 06:25:50|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|4
1637043960000|2021-11-16 06:26:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637043970000|2021-11-16 06:26:10|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637043980000|2021-11-16 06:26:20|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|5
1637043990000|2021-11-16 06:26:30|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637044010000|2021-11-16 06:26:50|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|5
1637044030000|2021-11-16 06:27:10|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1637044060000|2021-11-16 06:27:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637044070000|2021-11-16 06:27:50|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637044100000|2021-11-16 06:28:20|1090.6|1085.6|1090.7|1085.7|1090.8|1085.8|1090.5|1085.5|6
1637044110000|2021-11-16 06:28:30|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|4
1637044120000|2021-11-16 06:28:40|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637044140000|2021-11-16 06:29:00|1090.6|1085.6|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|3
1637044160000|2021-11-16 06:29:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|5
1637044170000|2021-11-16 06:29:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637044180000|2021-11-16 06:29:40|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1637044200000|2021-11-16 06:30:00|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1637044210000|2021-11-16 06:30:10|1090|1085|1089.9|1084.9|1090|1085|1089.8|1084.8|6
1637044220000|2021-11-16 06:30:20|1090.1|1085.1|1090.3|1085.3|1090.3|1085.3|1090.1|1085.1|2
1637044390000|2021-11-16 06:33:10|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637044430000|2021-11-16 06:33:50|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637044440000|2021-11-16 06:34:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637044490000|2021-11-16 06:34:50|1090.9|1085.9|1091|1086|1091|1086|1090.8|1085.8|3
1637044500000|2021-11-16 06:35:00|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.9|1085.9|3
1637044520000|2021-11-16 06:35:20|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|6
1637044530000|2021-11-16 06:35:30|1091|1086|1091|1086|1091|1086|1091|1086|1
1637044540000|2021-11-16 06:35:40|1090.9|1085.9|1091.1|1086.1|1091.1|1086.1|1090.9|1085.9|3
1637044550000|2021-11-16 06:35:50|1091|1086|1091.1|1086.1|1091.1|1086.1|1091|1086|2
1637044560000|2021-11-16 06:36:00|1091|1086|1091|1086|1091.1|1086.1|1091|1086|3
1637044570000|2021-11-16 06:36:10|1091.1|1086.1|1091|1086|1091.1|1086.1|1091|1086|2
1637044580000|2021-11-16 06:36:20|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637044610000|2021-11-16 06:36:50|1091|1086|1091|1086|1091|1086|1091|1086|1
1637044670000|2021-11-16 06:37:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637044710000|2021-11-16 06:38:30|1091|1086|1091|1086|1091|1086|1091|1086|1
1637044720000|2021-11-16 06:38:40|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637044740000|2021-11-16 06:39:00|1091|1086|1090.9|1085.9|1091|1086|1090.9|1085.9|2
1637044800000|2021-11-16 06:40:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637044810000|2021-11-16 06:40:10|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1637044820000|2021-11-16 06:40:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637044830000|2021-11-16 06:40:30|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637044840000|2021-11-16 06:40:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637044890000|2021-11-16 06:41:30|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637044940000|2021-11-16 06:42:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637044950000|2021-11-16 06:42:30|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637045000000|2021-11-16 06:43:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637045010000|2021-11-16 06:43:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637045020000|2021-11-16 06:43:40|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637045030000|2021-11-16 06:43:50|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637045040000|2021-11-16 06:44:00|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637045060000|2021-11-16 06:44:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|3
1637045070000|2021-11-16 06:44:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637045160000|2021-11-16 06:46:00|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|2
1637045190000|2021-11-16 06:46:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637045210000|2021-11-16 06:46:50|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637045220000|2021-11-16 06:47:00|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637045260000|2021-11-16 06:47:40|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637045270000|2021-11-16 06:47:50|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637045290000|2021-11-16 06:48:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|3
1637045310000|2021-11-16 06:48:30|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1637045350000|2021-11-16 06:49:10|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|3
1637045430000|2021-11-16 06:50:30|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637045450000|2021-11-16 06:50:50|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637045460000|2021-11-16 06:51:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|5
1637045470000|2021-11-16 06:51:10|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637045480000|2021-11-16 06:51:20|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637045510000|2021-11-16 06:51:50|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637045520000|2021-11-16 06:52:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637045530000|2021-11-16 06:52:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637045550000|2021-11-16 06:52:30|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637045570000|2021-11-16 06:52:50|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637045580000|2021-11-16 06:53:00|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637045600000|2021-11-16 06:53:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637045620000|2021-11-16 06:53:40|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1637045630000|2021-11-16 06:53:50|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1637045640000|2021-11-16 06:54:00|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1637045700000|2021-11-16 06:55:00|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637045710000|2021-11-16 06:55:10|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1637045720000|2021-11-16 06:55:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637045760000|2021-11-16 06:56:00|1090.2|1085.2|1090|1085|1090.2|1085.2|1090|1085|2
1637045780000|2021-11-16 06:56:20|1090.1|1085.1|1090.4|1085.4|1090.4|1085.4|1090.1|1085.1|2
1637045820000|2021-11-16 06:57:00|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1637045990000|2021-11-16 06:59:50|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|6
1637046020000|2021-11-16 07:00:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637046030000|2021-11-16 07:00:30|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1637046040000|2021-11-16 07:00:40|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637046050000|2021-11-16 07:00:50|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637046060000|2021-11-16 07:01:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|3
1637046090000|2021-11-16 07:01:30|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1637046110000|2021-11-16 07:01:50|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|2
1637046120000|2021-11-16 07:02:00|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637046130000|2021-11-16 07:02:10|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|5
1637046140000|2021-11-16 07:02:20|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|7
1637046150000|2021-11-16 07:02:30|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|7
1637046160000|2021-11-16 07:02:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637046170000|2021-11-16 07:02:50|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|3
1637046180000|2021-11-16 07:03:00|1090.8|1085.8|1090.7|1085.7|1090.9|1085.9|1090.7|1085.7|4
1637046190000|2021-11-16 07:03:10|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|5
1637046200000|2021-11-16 07:03:20|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1637046210000|2021-11-16 07:03:30|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1637046220000|2021-11-16 07:03:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637046230000|2021-11-16 07:03:50|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637046240000|2021-11-16 07:04:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637046270000|2021-11-16 07:04:30|1090.8|1085.8|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|3
1637046290000|2021-11-16 07:04:50|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1637046300000|2021-11-16 07:05:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637046310000|2021-11-16 07:05:10|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.5|1085.5|4
1637046320000|2021-11-16 07:05:20|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.6|1085.6|4
1637046330000|2021-11-16 07:05:30|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637046340000|2021-11-16 07:05:40|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637046350000|2021-11-16 07:05:50|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637046360000|2021-11-16 07:06:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637046370000|2021-11-16 07:06:10|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637046380000|2021-11-16 07:06:20|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|8
1637046390000|2021-11-16 07:06:30|1090.7|1085.7|1091|1086|1091|1086|1090.7|1085.7|4
1637046400000|2021-11-16 07:06:40|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637046410000|2021-11-16 07:06:50|1091|1086|1091|1086|1091|1086|1090.9|1085.9|3
1637046420000|2021-11-16 07:07:00|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1637046430000|2021-11-16 07:07:10|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091|1086|3
1637046460000|2021-11-16 07:07:40|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637046470000|2021-11-16 07:07:50|1091.2|1086.2|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|7
1637046480000|2021-11-16 07:08:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|5
1637046490000|2021-11-16 07:08:10|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1637046500000|2021-11-16 07:08:20|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1637046510000|2021-11-16 07:08:30|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1637046520000|2021-11-16 07:08:40|1091.3|1086.3|1091.5|1086.5|1091.5|1086.5|1091.2|1086.2|7
1637046530000|2021-11-16 07:08:50|1091.4|1086.4|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|5
1637046540000|2021-11-16 07:09:00|1091.6|1086.6|1091.4|1086.4|1091.6|1086.6|1091.4|1086.4|3
1637046550000|2021-11-16 07:09:10|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637046560000|2021-11-16 07:09:20|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637046570000|2021-11-16 07:09:30|1091.5|1086.5|1091.3|1086.3|1091.5|1086.5|1091.3|1086.3|5
1637046600000|2021-11-16 07:10:00|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637046610000|2021-11-16 07:10:10|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1
1637046630000|2021-11-16 07:10:30|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|2
1637046640000|2021-11-16 07:10:40|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1637046650000|2021-11-16 07:10:50|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|2
1637046660000|2021-11-16 07:11:00|1091.2|1086.2|1090.8|1085.8|1091.2|1086.2|1090.8|1085.8|4
1637046720000|2021-11-16 07:12:00|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|4
1637046730000|2021-11-16 07:12:10|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1637046740000|2021-11-16 07:12:20|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1637046750000|2021-11-16 07:12:30|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|5
1637046760000|2021-11-16 07:12:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|5
1637046770000|2021-11-16 07:12:50|1090.7|1085.7|1090.9|1085.9|1090.9|1085.9|1090.7|1085.7|5
1637046780000|2021-11-16 07:13:00|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|6
1637046790000|2021-11-16 07:13:10|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637046800000|2021-11-16 07:13:20|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.6|1085.6|2
1637046860000|2021-11-16 07:14:20|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1090.3|1085.3|2
1637046870000|2021-11-16 07:14:30|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|2
1637046890000|2021-11-16 07:14:50|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|3
1637046900000|2021-11-16 07:15:00|1090.6|1085.6|1090.8|1085.8|1090.8|1085.8|1090.6|1085.6|4
1637046910000|2021-11-16 07:15:10|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637046960000|2021-11-16 07:16:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637046980000|2021-11-16 07:16:20|1090.9|1085.9|1091|1086|1091|1086|1090.9|1085.9|2
1637046990000|2021-11-16 07:16:30|1091.1|1086.1|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|2
1637047000000|2021-11-16 07:16:40|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1637047020000|2021-11-16 07:17:00|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|8
1637047030000|2021-11-16 07:17:10|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1637047120000|2021-11-16 07:18:40|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1091.2|1086.2|2
1637047210000|2021-11-16 07:20:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|3
1637047220000|2021-11-16 07:20:20|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1
1637047260000|2021-11-16 07:21:00|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637047270000|2021-11-16 07:21:10|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1
1637047280000|2021-11-16 07:21:20|1090.8|1085.8|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|2
1637047320000|2021-11-16 07:22:00|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637047330000|2021-11-16 07:22:10|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637047350000|2021-11-16 07:22:30|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|2
1637047380000|2021-11-16 07:23:00|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|4
1637047390000|2021-11-16 07:23:10|1090.4|1085.4|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|2
1637047400000|2021-11-16 07:23:20|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1637047410000|2021-11-16 07:23:30|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1637047420000|2021-11-16 07:23:40|1090.4|1085.4|1090.8|1085.8|1090.8|1085.8|1090.4|1085.4|7
1637047440000|2021-11-16 07:24:00|1090.9|1085.9|1091.4|1086.4|1091.6|1086.6|1090.9|1085.9|4
1637047480000|2021-11-16 07:24:40|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|4
1637047490000|2021-11-16 07:24:50|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|4
1637047500000|2021-11-16 07:25:00|1091.5|1086.5|1091.6|1086.6|1091.7|1086.7|1091.5|1086.5|5
1637047520000|2021-11-16 07:25:20|1091.5|1086.5|1091.4|1086.4|1091.5|1086.5|1091.4|1086.4|2
1637047530000|2021-11-16 07:25:30|1091.5|1086.5|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|3
1637047540000|2021-11-16 07:25:40|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.3|1086.3|3
1637047550000|2021-11-16 07:25:50|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637047570000|2021-11-16 07:26:10|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1637047610000|2021-11-16 07:26:50|1090.9|1085.9|1090.8|1085.8|1090.9|1085.9|1090.8|1085.8|2
1637047620000|2021-11-16 07:27:00|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637047630000|2021-11-16 07:27:10|1090.8|1085.8|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|6
1637047660000|2021-11-16 07:27:40|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1090.8|1085.8|1
1637047670000|2021-11-16 07:27:50|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.7|1085.7|7
1637047680000|2021-11-16 07:28:00|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637047690000|2021-11-16 07:28:10|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|8
1637047730000|2021-11-16 07:28:50|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|2
1637047740000|2021-11-16 07:29:00|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1637047750000|2021-11-16 07:29:10|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|3
1637047800000|2021-11-16 07:30:00|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637047810000|2021-11-16 07:30:10|1090.5|1085.5|1090.4|1085.4|1090.5|1085.5|1090.4|1085.4|2
1637047820000|2021-11-16 07:30:20|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|9
1637047830000|2021-11-16 07:30:30|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.4|1085.4|4
1637047840000|2021-11-16 07:30:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|3
1637047860000|2021-11-16 07:31:00|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1090.3|1085.3|2
1637047870000|2021-11-16 07:31:10|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|3
1637047880000|2021-11-16 07:31:20|1090.1|1085.1|1090.2|1085.2|1090.2|1085.2|1090.1|1085.1|4
1637047890000|2021-11-16 07:31:30|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1090.3|1085.3|1
1637047900000|2021-11-16 07:31:40|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.2|1085.2|2
1637047920000|2021-11-16 07:32:00|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637047930000|2021-11-16 07:32:10|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1637047940000|2021-11-16 07:32:20|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637047950000|2021-11-16 07:32:30|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|4
1637047970000|2021-11-16 07:32:50|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|2
1637047980000|2021-11-16 07:33:00|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|8
1637047990000|2021-11-16 07:33:10|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1637048020000|2021-11-16 07:33:40|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1090.2|1085.2|1
1637048040000|2021-11-16 07:34:00|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1
1637048060000|2021-11-16 07:34:20|1090.2|1085.2|1090.4|1085.4|1090.4|1085.4|1090.2|1085.2|3
1637048070000|2021-11-16 07:34:30|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1637048080000|2021-11-16 07:34:40|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637048090000|2021-11-16 07:34:50|1090.7|1085.7|1090.8|1085.8|1090.9|1085.9|1090.7|1085.7|6
1637048140000|2021-11-16 07:35:40|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1090.7|1085.7|1
1637048170000|2021-11-16 07:36:10|1090.6|1085.6|1090.5|1085.5|1090.6|1085.6|1090.5|1085.5|2
1637048200000|2021-11-16 07:36:40|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1
1637048240000|2021-11-16 07:37:20|1090.3|1085.3|1090.2|1085.2|1090.3|1085.3|1090.2|1085.2|2
1637048260000|2021-11-16 07:37:40|1090.3|1085.3|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|2
1637048290000|2021-11-16 07:38:10|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637048300000|2021-11-16 07:38:20|1090.7|1085.7|1090.7|1085.7|1090.8|1085.8|1090.6|1085.6|5
1637048310000|2021-11-16 07:38:30|1090.6|1085.6|1090.4|1085.4|1090.6|1085.6|1090.4|1085.4|5
1637048320000|2021-11-16 07:38:40|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1090.3|1085.3|3
1637048330000|2021-11-16 07:38:50|1090.4|1085.4|1090.4|1085.4|1090.4|1085.4|1090.3|1085.3|3
1637048340000|2021-11-16 07:39:00|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1090.5|1085.5|2
1637048350000|2021-11-16 07:39:10|1090.5|1085.5|1090.5|1085.5|1090.6|1085.6|1090.3|1085.3|9
1637048360000|2021-11-16 07:39:20|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1090.6|1085.6|1
1637048370000|2021-11-16 07:39:30|1090.7|1085.7|1090.8|1085.8|1090.8|1085.8|1090.7|1085.7|2
1637048380000|2021-11-16 07:39:40|1091.1|1086.1|1091.4|1086.4|1091.4|1086.4|1091.1|1086.1|3
1637048390000|2021-11-16 07:39:50|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1
1637048400000|2021-11-16 07:40:00|1091.4|1086.4|1091.3|1086.3|1091.4|1086.4|1091.3|1086.3|4
1637048410000|2021-11-16 07:40:10|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1091.4|1086.4|1
1637048440000|2021-11-16 07:40:40|1091.5|1086.5|1091.6|1086.6|1091.6|1086.6|1091.5|1086.5|2
1637048460000|2021-11-16 07:41:00|1091.5|1086.5|1091.5|1086.5|1091.6|1086.6|1091.5|1086.5|3
1637048470000|2021-11-16 07:41:10|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.4|1086.4|4
1637048480000|2021-11-16 07:41:20|1091.4|1086.4|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|5
1637048490000|2021-11-16 07:41:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637048560000|2021-11-16 07:42:40|1091.5|1086.5|1091.3|1086.3|1091.5|1086.5|1091.3|1086.3|3
1637048580000|2021-11-16 07:43:00|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|3
1637048590000|2021-11-16 07:43:10|1091.2|1086.2|1091.1|1086.1|1091.2|1086.2|1091.1|1086.1|2
1637048600000|2021-11-16 07:43:20|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1091.1|1086.1|5
1637048610000|2021-11-16 07:43:30|1091|1086|1091.2|1086.2|1091.2|1086.2|1091|1086|3
1637048620000|2021-11-16 07:43:40|1091.3|1086.3|1090.9|1085.9|1091.3|1086.3|1090.9|1085.9|5
1637048630000|2021-11-16 07:43:50|1090.8|1085.8|1091|1086|1091.1|1086.1|1090.8|1085.8|4
1637048640000|2021-11-16 07:44:00|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637048650000|2021-11-16 07:44:10|1091|1086|1090.8|1085.8|1091|1086|1090.7|1085.7|7
1637048660000|2021-11-16 07:44:20|1091|1086|1090.8|1085.8|1091|1086|1090.8|1085.8|9
1637048670000|2021-11-16 07:44:30|1090.9|1085.9|1091|1086|1091|1086|1090.8|1085.8|8
1637048680000|2021-11-16 07:44:40|1091.6|1086.6|1091.2|1086.2|1091.6|1086.6|1091.1|1086.1|8
1637048690000|2021-11-16 07:44:50|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1091.1|1086.1|1
1637048700000|2021-11-16 07:45:00|1091.2|1086.2|1091.2|1086.2|1091.2|1086.2|1091.1|1086.1|3
1637048710000|2021-11-16 07:45:10|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|5
1637048760000|2021-11-16 07:46:00|1091.5|1086.5|1091.8|1086.8|1091.9|1086.9|1091.5|1086.5|9
1637048790000|2021-11-16 07:46:30|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|2
1637048820000|2021-11-16 07:47:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637048840000|2021-11-16 07:47:20|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637048870000|2021-11-16 07:47:50|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1
1637048890000|2021-11-16 07:48:10|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1
1637048900000|2021-11-16 07:48:20|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|3
1637048910000|2021-11-16 07:48:30|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1091.6|1086.6|1
1637048920000|2021-11-16 07:48:40|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1637048930000|2021-11-16 07:48:50|1091.5|1086.5|1091.7|1086.7|1091.7|1086.7|1091.5|1086.5|2
1637048950000|2021-11-16 07:49:10|1091.5|1086.5|1091.8|1086.8|1091.8|1086.8|1091.4|1086.4|6
1637049010000|2021-11-16 07:50:10|1092|1087|1092|1087|1092|1087|1092|1087|1
1637049080000|2021-11-16 07:51:20|1092.1|1087.1|1092.2|1087.2|1092.3|1087.3|1092.1|1087.1|4
1637049090000|2021-11-16 07:51:30|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637049140000|2021-11-16 07:52:20|1092.1|1087.1|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|2
1637049160000|2021-11-16 07:52:40|1092|1087|1092.1|1087.1|1092.1|1087.1|1092|1087|2
1637049170000|2021-11-16 07:52:50|1092.2|1087.2|1092.1|1087.1|1092.2|1087.2|1092.1|1087.1|2
1637049220000|2021-11-16 07:53:40|1092|1087|1092.7|1087.7|1092.7|1087.7|1092|1087|4
1637049230000|2021-11-16 07:53:50|1092.6|1087.6|1092.4|1087.4|1092.6|1087.6|1092.4|1087.4|2
1637049250000|2021-11-16 07:54:10|1092.5|1087.5|1092.6|1087.6|1092.6|1087.6|1092.5|1087.5|2
1637049270000|2021-11-16 07:54:30|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1092.7|1087.7|1
1637049280000|2021-11-16 07:54:40|1092.8|1087.8|1093.2|1088.2|1093.4|1088.4|1092.8|1087.8|5
1637049300000|2021-11-16 07:55:00|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1093.1|1088.1|1
1637049310000|2021-11-16 07:55:10|1093|1088|1092.9|1087.9|1093|1088|1092.9|1087.9|2
1637049330000|2021-11-16 07:55:30|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.6|1087.6|4
1637049340000|2021-11-16 07:55:40|1092.8|1087.8|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|2
1637049370000|2021-11-16 07:56:10|1092.6|1087.6|1092.7|1087.7|1092.7|1087.7|1092.6|1087.6|4
1637049410000|2021-11-16 07:56:50|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1092.8|1087.8|1
1637049420000|2021-11-16 07:57:00|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|3
1637049480000|2021-11-16 07:58:00|1092.9|1087.9|1092.9|1087.9|1093|1088|1092.9|1087.9|3
1637049510000|2021-11-16 07:58:30|1093|1088|1093.1|1088.1|1093.1|1088.1|1093|1088|2
1637049520000|2021-11-16 07:58:40|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1093.2|1088.2|1
1637049530000|2021-11-16 07:58:50|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.2|1088.2|4
1637049540000|2021-11-16 07:59:00|1093.5|1088.5|1093.7|1088.7|1093.8|1088.8|1093.5|1088.5|11
1637049550000|2021-11-16 07:59:10|1093.5|1088.5|1093.9|1088.9|1093.9|1088.9|1093.4|1088.4|9
1637049560000|2021-11-16 07:59:20|1094|1089|1094|1089|1094.1|1089.1|1094|1089|5
1637049580000|2021-11-16 07:59:40|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1
1637049590000|2021-11-16 07:59:50|1093.8|1088.8|1094.1|1089.1|1094.2|1089.2|1093.8|1088.8|7
1637049600000|2021-11-16 08:00:00|1094.2|1089.2|1095.2|1090.2|1095.2|1090.2|1094.2|1089.2|10
1637049610000|2021-11-16 08:00:10|1095.1|1090.1|1095.2|1090.2|1095.2|1090.2|1095.1|1090.1|4
1637049620000|2021-11-16 08:00:20|1095.3|1090.3|1095.3|1090.3|1095.4|1090.4|1095|1090|9
1637049630000|2021-11-16 08:00:30|1095.4|1090.4|1095.5|1090.5|1095.6|1090.6|1095.3|1090.3|20
1637049640000|2021-11-16 08:00:40|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637049670000|2021-11-16 08:01:10|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637049680000|2021-11-16 08:01:20|1095.4|1090.4|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|3
1637049690000|2021-11-16 08:01:30|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|12
1637049700000|2021-11-16 08:01:40|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1095.2|1090.2|3
1637049710000|2021-11-16 08:01:50|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1095.3|1090.3|1
1637049720000|2021-11-16 08:02:00|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|4
1637049730000|2021-11-16 08:02:10|1095.4|1090.4|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|5
1637049750000|2021-11-16 08:02:30|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|3
1637049760000|2021-11-16 08:02:40|1095.4|1090.4|1095.7|1090.7|1095.7|1090.7|1095.4|1090.4|5
1637049770000|2021-11-16 08:02:50|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637049780000|2021-11-16 08:03:00|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637049790000|2021-11-16 08:03:10|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|9
1637049800000|2021-11-16 08:03:20|1095.9|1090.9|1095.8|1090.8|1096.1|1091.1|1095.8|1090.8|6
1637049810000|2021-11-16 08:03:30|1095.7|1090.7|1095.3|1090.3|1095.7|1090.7|1095.3|1090.3|6
1637049830000|2021-11-16 08:03:50|1095.4|1090.4|1095.3|1090.3|1095.4|1090.4|1095.3|1090.3|2
1637049840000|2021-11-16 08:04:00|1095.5|1090.5|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|2
1637049850000|2021-11-16 08:04:10|1095.7|1090.7|1095.8|1090.8|1095.9|1090.9|1095.7|1090.7|5
1637049860000|2021-11-16 08:04:20|1096|1091|1096|1091|1096|1091|1096|1091|1
1637049870000|2021-11-16 08:04:30|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1096.1|1091.1|2
1637049880000|2021-11-16 08:04:40|1096.1|1091.1|1096.1|1091.1|1096.2|1091.2|1096.1|1091.1|3
1637049890000|2021-11-16 08:04:50|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1096.3|1091.3|3
1637049900000|2021-11-16 08:05:00|1096.3|1091.3|1096.6|1091.6|1096.7|1091.7|1096.2|1091.2|15
1637049910000|2021-11-16 08:05:10|1096.5|1091.5|1096.4|1091.4|1096.5|1091.5|1096.2|1091.2|5
1637049920000|2021-11-16 08:05:20|1096.3|1091.3|1096.2|1091.2|1096.4|1091.4|1096.2|1091.2|14
1637049930000|2021-11-16 08:05:30|1096.3|1091.3|1096.2|1091.2|1096.3|1091.3|1096.2|1091.2|2
1637049940000|2021-11-16 08:05:40|1096.1|1091.1|1095.8|1090.8|1096.1|1091.1|1095.8|1090.8|4
1637049950000|2021-11-16 08:05:50|1095.7|1090.7|1095.9|1090.9|1095.9|1090.9|1095.7|1090.7|4
1637049960000|2021-11-16 08:06:00|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|2
1637049970000|2021-11-16 08:06:10|1095.6|1090.6|1095.4|1090.4|1095.6|1090.6|1095.4|1090.4|7
1637049980000|2021-11-16 08:06:20|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|3
1637049990000|2021-11-16 08:06:30|1095.4|1090.4|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|5
1637050000000|2021-11-16 08:06:40|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637050020000|2021-11-16 08:07:00|1095.4|1090.4|1095.7|1090.7|1095.9|1090.9|1095.4|1090.4|5
1637050030000|2021-11-16 08:07:10|1095.6|1090.6|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|7
1637050040000|2021-11-16 08:07:20|1095.5|1090.5|1095.3|1090.3|1095.6|1090.6|1095.3|1090.3|12
1637050050000|2021-11-16 08:07:30|1095.2|1090.2|1095.6|1090.6|1095.6|1090.6|1095.2|1090.2|7
1637050060000|2021-11-16 08:07:40|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|3
1637050070000|2021-11-16 08:07:50|1095.4|1090.4|1095.5|1090.5|1095.6|1090.6|1095.4|1090.4|10
1637050080000|2021-11-16 08:08:00|1095.6|1090.6|1096|1091|1096|1091|1095.6|1090.6|7
1637050090000|2021-11-16 08:08:10|1095.9|1090.9|1095.8|1090.8|1096|1091|1095.7|1090.7|6
1637050100000|2021-11-16 08:08:20|1095.7|1090.7|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|9
1637050110000|2021-11-16 08:08:30|1095.8|1090.8|1095.9|1090.9|1095.9|1090.9|1095.8|1090.8|2
1637050130000|2021-11-16 08:08:50|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1
1637050150000|2021-11-16 08:09:10|1095.9|1090.9|1096|1091|1096|1091|1095.9|1090.9|2
1637050160000|2021-11-16 08:09:20|1096.1|1091.1|1096|1091|1096.1|1091.1|1096|1091|4
1637050170000|2021-11-16 08:09:30|1095.9|1090.9|1095.9|1090.9|1096|1091|1095.9|1090.9|5
1637050180000|2021-11-16 08:09:40|1096|1091|1096.4|1091.4|1096.4|1091.4|1096|1091|4
1637050190000|2021-11-16 08:09:50|1096.3|1091.3|1096.2|1091.2|1096.4|1091.4|1096.2|1091.2|6
1637050200000|2021-11-16 08:10:00|1096.3|1091.3|1095.9|1090.9|1096.3|1091.3|1095.9|1090.9|17
1637050210000|2021-11-16 08:10:10|1096|1091|1095.8|1090.8|1096|1091|1095.8|1090.8|5
1637050220000|2021-11-16 08:10:20|1095.7|1090.7|1095.7|1090.7|1095.9|1090.9|1095.7|1090.7|5
1637050230000|2021-11-16 08:10:30|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|6
1637050240000|2021-11-16 08:10:40|1095.8|1090.8|1095.8|1090.8|1095.8|1090.8|1095.7|1090.7|3
1637050250000|2021-11-16 08:10:50|1095.7|1090.7|1095.4|1090.4|1095.7|1090.7|1095.4|1090.4|4
1637050260000|2021-11-16 08:11:00|1095.5|1090.5|1095.6|1090.6|1095.7|1090.7|1095.5|1090.5|4
1637050270000|2021-11-16 08:11:10|1095.5|1090.5|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|2
1637050280000|2021-11-16 08:11:20|1095.5|1090.5|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|2
1637050290000|2021-11-16 08:11:30|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637050300000|2021-11-16 08:11:40|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|3
1637050310000|2021-11-16 08:11:50|1095.5|1090.5|1095.5|1090.5|1095.6|1090.6|1095.4|1090.4|7
1637050320000|2021-11-16 08:12:00|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1095.4|1090.4|1
1637050330000|2021-11-16 08:12:10|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|3
1637050340000|2021-11-16 08:12:20|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1637050350000|2021-11-16 08:12:30|1095.4|1090.4|1095.7|1090.7|1095.7|1090.7|1095.4|1090.4|4
1637050360000|2021-11-16 08:12:40|1095.6|1090.6|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|3
1637050370000|2021-11-16 08:12:50|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637050380000|2021-11-16 08:13:00|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1
1637050390000|2021-11-16 08:13:10|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1095.5|1090.5|1
1637050400000|2021-11-16 08:13:20|1095.4|1090.4|1095.4|1090.4|1095.5|1090.5|1095.4|1090.4|3
1637050410000|2021-11-16 08:13:30|1095.5|1090.5|1095.5|1090.5|1095.6|1090.6|1095.5|1090.5|3
1637050420000|2021-11-16 08:13:40|1095.4|1090.4|1095.5|1090.5|1095.5|1090.5|1095.4|1090.4|2
1637050430000|2021-11-16 08:13:50|1095.6|1090.6|1095.6|1090.6|1095.6|1090.6|1095.5|1090.5|7
1637050440000|2021-11-16 08:14:00|1095.7|1090.7|1096|1091|1096|1091|1095.7|1090.7|4
1637050460000|2021-11-16 08:14:20|1095.9|1090.9|1095.8|1090.8|1095.9|1090.9|1095.8|1090.8|2
1637050470000|2021-11-16 08:14:30|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1095.7|1090.7|1
1637050480000|2021-11-16 08:14:40|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1095.7|1090.7|2
1637050490000|2021-11-16 08:14:50|1095.6|1090.6|1095.6|1090.6|1095.7|1090.7|1095.6|1090.6|5
1637050500000|2021-11-16 08:15:00|1095.7|1090.7|1095.6|1090.6|1095.7|1090.7|1095.5|1090.5|8
1637050510000|2021-11-16 08:15:10|1095.5|1090.5|1095.8|1090.8|1095.8|1090.8|1095.5|1090.5|6
1637050520000|2021-11-16 08:15:20|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1095.9|1090.9|1
1637050560000|2021-11-16 08:16:00|1095.8|1090.8|1096.6|1091.6|1096.6|1091.6|1095.8|1090.8|8
1637050570000|2021-11-16 08:16:10|1096.7|1091.7|1096.7|1091.7|1096.9|1091.9|1096.7|1091.7|6
1637050580000|2021-11-16 08:16:20|1096.5|1091.5|1096.5|1091.5|1096.6|1091.6|1096.5|1091.5|3
1637050590000|2021-11-16 08:16:30|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1096.3|1091.3|5
1637050600000|2021-11-16 08:16:40|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1096.3|1091.3|7
1637050610000|2021-11-16 08:16:50|1096.4|1091.4|1096.3|1091.3|1096.4|1091.4|1096.3|1091.3|10
1637050620000|2021-11-16 08:17:00|1096.2|1091.2|1096.1|1091.1|1096.3|1091.3|1096.1|1091.1|4
1637050630000|2021-11-16 08:17:10|1096|1091|1096.1|1091.1|1096.1|1091.1|1096|1091|26
1637050640000|2021-11-16 08:17:20|1096|1091|1096.1|1091.1|1096.1|1091.1|1096|1091|8
1637050650000|2021-11-16 08:17:30|1096|1091|1096.1|1091.1|1096.2|1091.2|1096|1091|6
1637050660000|2021-11-16 08:17:40|1096.2|1091.2|1096.2|1091.2|1096.2|1091.2|1096.1|1091.1|5
1637050670000|2021-11-16 08:17:50|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1096.1|1091.1|8
1637050680000|2021-11-16 08:18:00|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1096.4|1091.4|1
1637050700000|2021-11-16 08:18:20|1096.5|1091.5|1096.6|1091.6|1096.6|1091.6|1096.5|1091.5|2
1637050710000|2021-11-16 08:18:30|1096.7|1091.7|1096.8|1091.8|1096.8|1091.8|1096.7|1091.7|2
1637050730000|2021-11-16 08:18:50|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1096.7|1091.7|1
1637050740000|2021-11-16 08:19:00|1096.8|1091.8|1096.9|1091.9|1096.9|1091.9|1096.8|1091.8|2
1637050750000|2021-11-16 08:19:10|1097|1092|1097.1|1092.1|1097.1|1092.1|1097|1092|2
1637050770000|2021-11-16 08:19:30|1097.2|1092.2|1097.2|1092.2|1097.2|1092.2|1097.2|1092.2|1
1637050780000|2021-11-16 08:19:40|1097.1|1092.1|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|2
1637050800000|2021-11-16 08:20:00|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1
1637050820000|2021-11-16 08:20:20|1097.4|1092.4|1097.1|1092.1|1097.4|1092.4|1097.1|1092.1|3
1637050830000|2021-11-16 08:20:30|1097|1092|1096.9|1091.9|1097.1|1092.1|1096.9|1091.9|4
1637050840000|2021-11-16 08:20:40|1096.8|1091.8|1096.8|1091.8|1096.8|1091.8|1096.8|1091.8|1
1637050850000|2021-11-16 08:20:50|1096.7|1091.7|1096.8|1091.8|1096.8|1091.8|1096.7|1091.7|6
1637050860000|2021-11-16 08:21:00|1096.9|1091.9|1096.9|1091.9|1096.9|1091.9|1096.9|1091.9|1
1637050870000|2021-11-16 08:21:10|1097|1092|1097|1092|1097|1092|1097|1092|1
1637050880000|2021-11-16 08:21:20|1097.1|1092.1|1097.1|1092.1|1097.1|1092.1|1097.1|1092.1|1
1637050890000|2021-11-16 08:21:30|1097.2|1092.2|1097.1|1092.1|1097.2|1092.2|1097.1|1092.1|4
1637050900000|2021-11-16 08:21:40|1097.2|1092.2|1097.1|1092.1|1097.2|1092.2|1097.1|1092.1|2
1637050930000|2021-11-16 08:22:10|1097.2|1092.2|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|7
1637050940000|2021-11-16 08:22:20|1097.3|1092.3|1097.2|1092.2|1097.3|1092.3|1097.2|1092.2|8
1637050950000|2021-11-16 08:22:30|1097.3|1092.3|1097.2|1092.2|1097.3|1092.3|1097.2|1092.2|4
1637050960000|2021-11-16 08:22:40|1097.1|1092.1|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|2
1637051000000|2021-11-16 08:23:20|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1097.3|1092.3|1
1637051010000|2021-11-16 08:23:30|1097.2|1092.2|1097.3|1092.3|1097.3|1092.3|1097.2|1092.2|2
1637051040000|2021-11-16 08:24:00|1097.4|1092.4|1097.5|1092.5|1097.5|1092.5|1097.3|1092.3|6
1637051060000|2021-11-16 08:24:20|1097.7|1092.7|1097.6|1092.6|1097.7|1092.7|1097.6|1092.6|2
1637051100000|2021-11-16 08:25:00|1097.7|1092.7|1097.8|1092.8|1098|1093|1097.6|1092.6|11
1637051110000|2021-11-16 08:25:10|1097.7|1092.7|1098|1093|1098|1093|1097.7|1092.7|6
1637051120000|2021-11-16 08:25:20|1097.9|1092.9|1098.1|1093.1|1098.1|1093.1|1097.9|1092.9|3
1637051130000|2021-11-16 08:25:30|1098.2|1093.2|1098|1093|1098.2|1093.2|1098|1093|5
1637051140000|2021-11-16 08:25:40|1098.1|1093.1|1097.8|1092.8|1098.1|1093.1|1097.8|1092.8|6
1637051150000|2021-11-16 08:25:50|1097.9|1092.9|1097.6|1092.6|1097.9|1092.9|1097.6|1092.6|3
1637051170000|2021-11-16 08:26:10|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1097.5|1092.5|1
1637051180000|2021-11-16 08:26:20|1097.6|1092.6|1097.7|1092.7|1097.7|1092.7|1097.4|1092.4|7
1637051190000|2021-11-16 08:26:30|1097.8|1092.8|1097.9|1092.9|1097.9|1092.9|1097.8|1092.8|6
1637051200000|2021-11-16 08:26:40|1097.8|1092.8|1097.7|1092.7|1097.9|1092.9|1097.7|1092.7|12
1637051210000|2021-11-16 08:26:50|1097.8|1092.8|1097.9|1092.9|1097.9|1092.9|1097.8|1092.8|2
1637051220000|2021-11-16 08:27:00|1098|1093|1098.1|1093.1|1098.2|1093.2|1098|1093|4
1637051230000|2021-11-16 08:27:10|1098.2|1093.2|1097.9|1092.9|1098.2|1093.2|1097.9|1092.9|6
1637051240000|2021-11-16 08:27:20|1098|1093|1098|1093|1098|1093|1097.9|1092.9|5
1637051250000|2021-11-16 08:27:30|1097.9|1092.9|1098.1|1093.1|1098.1|1093.1|1097.9|1092.9|5
1637051270000|2021-11-16 08:27:50|1098|1093|1098.2|1093.2|1098.2|1093.2|1098|1093|5
1637051280000|2021-11-16 08:28:00|1098.3|1093.3|1098.2|1093.2|1098.3|1093.3|1098.2|1093.2|2
1637051320000|2021-11-16 08:28:40|1098|1093|1097.9|1092.9|1098|1093|1097.9|1092.9|4
1637051330000|2021-11-16 08:28:50|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1
1637051340000|2021-11-16 08:29:00|1097.9|1092.9|1098|1093|1098.1|1093.1|1097.9|1092.9|6
1637051350000|2021-11-16 08:29:10|1098.1|1093.1|1098.4|1093.4|1098.4|1093.4|1098.1|1093.1|12
1637051370000|2021-11-16 08:29:30|1098.3|1093.3|1098|1093|1098.4|1093.4|1098|1093|5
1637051380000|2021-11-16 08:29:40|1097.9|1092.9|1098.2|1093.2|1098.2|1093.2|1097.9|1092.9|8
1637051390000|2021-11-16 08:29:50|1098.1|1093.1|1098|1093|1098.1|1093.1|1097.9|1092.9|4
1637051400000|2021-11-16 08:30:00|1097.9|1092.9|1097.8|1092.8|1098|1093|1097.8|1092.8|6
1637051410000|2021-11-16 08:30:10|1097.6|1092.6|1097.7|1092.7|1097.7|1092.7|1097.6|1092.6|6
1637051420000|2021-11-16 08:30:20|1097.8|1092.8|1097.9|1092.9|1097.9|1092.9|1097.8|1092.8|2
1637051430000|2021-11-16 08:30:30|1097.8|1092.8|1097.9|1092.9|1097.9|1092.9|1097.8|1092.8|2
1637051450000|2021-11-16 08:30:50|1098|1093|1098.1|1093.1|1098.1|1093.1|1098|1093|2
1637051470000|2021-11-16 08:31:10|1098|1093|1098|1093|1098.1|1093.1|1098|1093|3
1637051480000|2021-11-16 08:31:20|1098.1|1093.1|1098.1|1093.1|1098.1|1093.1|1098.1|1093.1|1
1637051490000|2021-11-16 08:31:30|1098|1093|1098|1093|1098.1|1093.1|1098|1093|3
1637051500000|2021-11-16 08:31:40|1098.1|1093.1|1098.1|1093.1|1098.1|1093.1|1098|1093|5
1637051520000|2021-11-16 08:32:00|1098|1093|1098|1093|1098.1|1093.1|1098|1093|3
1637051530000|2021-11-16 08:32:10|1098.1|1093.1|1098.1|1093.1|1098.1|1093.1|1098.1|1093.1|1
1637051540000|2021-11-16 08:32:20|1098.2|1093.2|1098.5|1093.5|1098.5|1093.5|1098.2|1093.2|5
1637051550000|2021-11-16 08:32:30|1098.6|1093.6|1098.9|1093.9|1098.9|1093.9|1098.6|1093.6|3
1637051560000|2021-11-16 08:32:40|1098.8|1093.8|1098.8|1093.8|1098.8|1093.8|1098.7|1093.7|3
1637051570000|2021-11-16 08:32:50|1098.7|1093.7|1098.7|1093.7|1098.7|1093.7|1098.6|1093.6|3
1637051590000|2021-11-16 08:33:10|1098.6|1093.6|1098.5|1093.5|1098.6|1093.6|1098.4|1093.4|3
1637051600000|2021-11-16 08:33:20|1098.6|1093.6|1098.4|1093.4|1098.6|1093.6|1098.4|1093.4|3
1637051620000|2021-11-16 08:33:40|1098.7|1093.7|1098.8|1093.8|1098.8|1093.8|1098.7|1093.7|2
1637051630000|2021-11-16 08:33:50|1098.9|1093.9|1098.9|1093.9|1098.9|1093.9|1098.9|1093.9|1
1637051650000|2021-11-16 08:34:10|1099|1094|1098.8|1093.8|1099|1094|1098.8|1093.8|2
1637051660000|2021-11-16 08:34:20|1098.9|1093.9|1098.7|1093.7|1098.9|1093.9|1098.7|1093.7|3
1637051670000|2021-11-16 08:34:30|1098.8|1093.8|1098.7|1093.7|1098.8|1093.8|1098.7|1093.7|2
1637051680000|2021-11-16 08:34:40|1098.8|1093.8|1098.7|1093.7|1098.8|1093.8|1098.7|1093.7|4
1637051690000|2021-11-16 08:34:50|1098.8|1093.8|1098.8|1093.8|1098.8|1093.8|1098.8|1093.8|1
1637051700000|2021-11-16 08:35:00|1098.9|1093.9|1099|1094|1099|1094|1098.8|1093.8|4
1637051710000|2021-11-16 08:35:10|1099.1|1094.1|1098.8|1093.8|1099.1|1094.1|1098.8|1093.8|2
1637051720000|2021-11-16 08:35:20|1098.7|1093.7|1098.7|1093.7|1098.7|1093.7|1098.7|1093.7|1
1637051730000|2021-11-16 08:35:30|1098.6|1093.6|1098.5|1093.5|1098.6|1093.6|1098.5|1093.5|2
1637051740000|2021-11-16 08:35:40|1098.4|1093.4|1098.4|1093.4|1098.5|1093.5|1098.4|1093.4|5
1637051750000|2021-11-16 08:35:50|1098.3|1093.3|1098.3|1093.3|1098.3|1093.3|1098.3|1093.3|1
1637051760000|2021-11-16 08:36:00|1098.4|1093.4|1098.2|1093.2|1098.4|1093.4|1098.2|1093.2|10
1637051770000|2021-11-16 08:36:10|1098.1|1093.1|1098.1|1093.1|1098.2|1093.2|1097.9|1092.9|6
1637051790000|2021-11-16 08:36:30|1098|1093|1097.9|1092.9|1098|1093|1097.9|1092.9|2
1637051810000|2021-11-16 08:36:50|1098.1|1093.1|1098|1093|1098.1|1093.1|1098|1093|2
1637051820000|2021-11-16 08:37:00|1098.1|1093.1|1098|1093|1098.1|1093.1|1097.9|1092.9|4
1637051830000|2021-11-16 08:37:10|1098.1|1093.1|1098.1|1093.1|1098.1|1093.1|1098.1|1093.1|1
1637051840000|2021-11-16 08:37:20|1098|1093|1098|1093|1098|1093|1098|1093|1
1637051850000|2021-11-16 08:37:30|1097.9|1092.9|1097.9|1092.9|1098|1093|1097.9|1092.9|11
1637051860000|2021-11-16 08:37:40|1098|1093|1098|1093|1098.1|1093.1|1098|1093|3
1637051870000|2021-11-16 08:37:50|1098.1|1093.1|1098.2|1093.2|1098.2|1093.2|1098.1|1093.1|2
1637051880000|2021-11-16 08:38:00|1098.3|1093.3|1098.6|1093.6|1098.7|1093.7|1098.3|1093.3|7
1637051890000|2021-11-16 08:38:10|1098.7|1093.7|1098.5|1093.5|1098.7|1093.7|1098.5|1093.5|2
1637051900000|2021-11-16 08:38:20|1098.6|1093.6|1098.7|1093.7|1098.7|1093.7|1098.6|1093.6|2
1637051920000|2021-11-16 08:38:40|1098.8|1093.8|1098.9|1093.9|1098.9|1093.9|1098.8|1093.8|2
1637051930000|2021-11-16 08:38:50|1098.8|1093.8|1098.8|1093.8|1098.9|1093.9|1098.8|1093.8|7
1637051940000|2021-11-16 08:39:00|1098.7|1093.7|1098.6|1093.6|1098.7|1093.7|1098.5|1093.5|4
1637051960000|2021-11-16 08:39:20|1098.7|1093.7|1098.7|1093.7|1098.7|1093.7|1098.6|1093.6|3
1637051970000|2021-11-16 08:39:30|1098.6|1093.6|1098.7|1093.7|1098.8|1093.8|1098.6|1093.6|4
1637051980000|2021-11-16 08:39:40|1098.6|1093.6|1098.8|1093.8|1098.8|1093.8|1098.6|1093.6|5
1637051990000|2021-11-16 08:39:50|1098.7|1093.7|1098.5|1093.5|1098.8|1093.8|1098.5|1093.5|6
1637052000000|2021-11-16 08:40:00|1098.6|1093.6|1098.5|1093.5|1098.6|1093.6|1098.5|1093.5|4
1637052010000|2021-11-16 08:40:10|1098.4|1093.4|1098.2|1093.2|1098.4|1093.4|1098.2|1093.2|3
1637052020000|2021-11-16 08:40:20|1098.1|1093.1|1098.4|1093.4|1098.4|1093.4|1098.1|1093.1|8
1637052030000|2021-11-16 08:40:30|1098.5|1093.5|1098.6|1093.6|1098.6|1093.6|1098.5|1093.5|2
1637052040000|2021-11-16 08:40:40|1098.7|1093.7|1098.6|1093.6|1098.7|1093.7|1098.6|1093.6|2
1637052050000|2021-11-16 08:40:50|1098.7|1093.7|1098.7|1093.7|1098.7|1093.7|1098.7|1093.7|1
1637052060000|2021-11-16 08:41:00|1098.6|1093.6|1098.7|1093.7|1098.7|1093.7|1098.6|1093.6|2
1637052070000|2021-11-16 08:41:10|1098.6|1093.6|1098.6|1093.6|1098.6|1093.6|1098.6|1093.6|1
1637052100000|2021-11-16 08:41:40|1098.7|1093.7|1098.6|1093.6|1098.7|1093.7|1098.6|1093.6|6
1637052110000|2021-11-16 08:41:50|1098.7|1093.7|1098.6|1093.6|1098.7|1093.7|1098.6|1093.6|2
1637052120000|2021-11-16 08:42:00|1098.5|1093.5|1098.6|1093.6|1098.6|1093.6|1098.5|1093.5|2
1637052130000|2021-11-16 08:42:10|1098.7|1093.7|1098.6|1093.6|1098.7|1093.7|1098.6|1093.6|2
1637052140000|2021-11-16 08:42:20|1098.7|1093.7|1098.8|1093.8|1098.8|1093.8|1098.6|1093.6|4
1637052150000|2021-11-16 08:42:30|1098.9|1093.9|1098.9|1093.9|1099|1094|1098.9|1093.9|5
1637052160000|2021-11-16 08:42:40|1099|1094|1099.1|1094.1|1099.1|1094.1|1099|1094|2
1637052170000|2021-11-16 08:42:50|1099.2|1094.2|1099.1|1094.1|1099.2|1094.2|1099.1|1094.1|2
1637052190000|2021-11-16 08:43:10|1099.2|1094.2|1099.4|1094.4|1099.4|1094.4|1099.2|1094.2|3
1637052220000|2021-11-16 08:43:40|1099.3|1094.3|1099.3|1094.3|1099.3|1094.3|1099.3|1094.3|1
1637052240000|2021-11-16 08:44:00|1099.2|1094.2|1099.2|1094.2|1099.2|1094.2|1099.2|1094.2|1
1637052260000|2021-11-16 08:44:20|1099.3|1094.3|1099|1094|1099.3|1094.3|1099|1094|4
1637052270000|2021-11-16 08:44:30|1099.1|1094.1|1099.2|1094.2|1099.2|1094.2|1099|1094|8
1637052280000|2021-11-16 08:44:40|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1
1637052300000|2021-11-16 08:45:00|1099|1094|1098.9|1093.9|1099|1094|1098.9|1093.9|2
1637052310000|2021-11-16 08:45:10|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1099|1094|5
1637052320000|2021-11-16 08:45:20|1099.2|1094.2|1099.4|1094.4|1099.4|1094.4|1099.2|1094.2|5
1637052330000|2021-11-16 08:45:30|1099.3|1094.3|1099.4|1094.4|1099.4|1094.4|1099.3|1094.3|2
1637052350000|2021-11-16 08:45:50|1099.5|1094.5|1099.5|1094.5|1099.5|1094.5|1099.5|1094.5|1
1637052360000|2021-11-16 08:46:00|1099.9|1094.9|1099.3|1094.3|1100|1095|1099.3|1094.3|9
1637052370000|2021-11-16 08:46:10|1099.4|1094.4|1099.5|1094.5|1099.5|1094.5|1099.3|1094.3|4
1637052380000|2021-11-16 08:46:20|1099.4|1094.4|1099.3|1094.3|1099.4|1094.4|1099.3|1094.3|2
1637052400000|2021-11-16 08:46:40|1099.2|1094.2|1099.3|1094.3|1099.3|1094.3|1099.2|1094.2|2
1637052410000|2021-11-16 08:46:50|1099.4|1094.4|1099.3|1094.3|1099.4|1094.4|1099.3|1094.3|2
1637052420000|2021-11-16 08:47:00|1099.4|1094.4|1099.4|1094.4|1099.4|1094.4|1099.4|1094.4|1
1637052430000|2021-11-16 08:47:10|1099.2|1094.2|1099.3|1094.3|1099.3|1094.3|1099.2|1094.2|4
1637052440000|2021-11-16 08:47:20|1099.2|1094.2|1099.4|1094.4|1099.4|1094.4|1099.2|1094.2|5
1637052450000|2021-11-16 08:47:30|1099.3|1094.3|1099.5|1094.5|1099.5|1094.5|1099.3|1094.3|7
1637052470000|2021-11-16 08:47:50|1099.4|1094.4|1099.6|1094.6|1099.6|1094.6|1099.4|1094.4|5
1637052480000|2021-11-16 08:48:00|1099.5|1094.5|1099.7|1094.7|1099.7|1094.7|1099.5|1094.5|5
1637052490000|2021-11-16 08:48:10|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1
1637052500000|2021-11-16 08:48:20|1099.5|1094.5|1099.5|1094.5|1099.5|1094.5|1099.4|1094.4|3
1637052510000|2021-11-16 08:48:30|1099.6|1094.6|1099.5|1094.5|1099.6|1094.6|1099.5|1094.5|2
1637052520000|2021-11-16 08:48:40|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1
1637052530000|2021-11-16 08:48:50|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1
1637052540000|2021-11-16 08:49:00|1099.6|1094.6|1099.8|1094.8|1099.8|1094.8|1099.6|1094.6|2
1637052550000|2021-11-16 08:49:10|1099.7|1094.7|1099.5|1094.5|1099.7|1094.7|1099.5|1094.5|6
1637052560000|2021-11-16 08:49:20|1099.4|1094.4|1099.5|1094.5|1099.5|1094.5|1099.4|1094.4|2
1637052570000|2021-11-16 08:49:30|1099.4|1094.4|1099.6|1094.6|1099.6|1094.6|1099.3|1094.3|4
1637052580000|2021-11-16 08:49:40|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1099.6|1094.6|3
1637052590000|2021-11-16 08:49:50|1099.6|1094.6|1099.7|1094.7|1099.7|1094.7|1099.6|1094.6|2
1637052600000|2021-11-16 08:50:00|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1099.4|1094.4|4
1637052610000|2021-11-16 08:50:10|1099.7|1094.7|1100.9|1095.9|1101.1|1096.1|1099.7|1094.7|12
1637052620000|2021-11-16 08:50:20|1100.8|1095.8|1100.7|1095.7|1100.8|1095.8|1100.6|1095.6|4
1637052640000|2021-11-16 08:50:40|1100.9|1095.9|1101|1096|1101|1096|1100.9|1095.9|2
1637052650000|2021-11-16 08:50:50|1101.1|1096.1|1101|1096|1101.1|1096.1|1101|1096|4
1637052660000|2021-11-16 08:51:00|1100.9|1095.9|1100.9|1095.9|1100.9|1095.9|1100.9|1095.9|1
1637052670000|2021-11-16 08:51:10|1101|1096|1101|1096|1101|1096|1101|1096|1
1637052680000|2021-11-16 08:51:20|1100.9|1095.9|1100.8|1095.8|1101|1096|1100.8|1095.8|4
1637052690000|2021-11-16 08:51:30|1100.7|1095.7|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|3
1637052700000|2021-11-16 08:51:40|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|2
1637052710000|2021-11-16 08:51:50|1100.6|1095.6|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|3
1637052720000|2021-11-16 08:52:00|1100.7|1095.7|1101|1096|1101|1096|1100.7|1095.7|3
1637052730000|2021-11-16 08:52:10|1101.1|1096.1|1101.1|1096.1|1101.1|1096.1|1101.1|1096.1|1
1637052740000|2021-11-16 08:52:20|1101.3|1096.3|1101.7|1096.7|1101.7|1096.7|1101.3|1096.3|12
1637052750000|2021-11-16 08:52:30|1101.8|1096.8|1102.1|1097.1|1102.2|1097.2|1101.7|1096.7|6
1637052760000|2021-11-16 08:52:40|1101.9|1096.9|1102|1097|1102|1097|1101.9|1096.9|4
1637052770000|2021-11-16 08:52:50|1102.1|1097.1|1102|1097|1102.3|1097.3|1102|1097|19
1637052780000|2021-11-16 08:53:00|1102.1|1097.1|1101.5|1096.5|1102.1|1097.1|1101.5|1096.5|7
1637052790000|2021-11-16 08:53:10|1101.6|1096.6|1101.4|1096.4|1101.6|1096.6|1101.3|1096.3|5
1637052800000|2021-11-16 08:53:20|1101.3|1096.3|1101.6|1096.6|1101.6|1096.6|1101.3|1096.3|8
1637052810000|2021-11-16 08:53:30|1101.7|1096.7|1101.2|1096.2|1101.7|1096.7|1101.2|1096.2|6
1637052820000|2021-11-16 08:53:40|1101.1|1096.1|1101.6|1096.6|1101.6|1096.6|1101.1|1096.1|4
1637052830000|2021-11-16 08:53:50|1101.7|1096.7|1101.8|1096.8|1102|1097|1101.7|1096.7|10
1637052840000|2021-11-16 08:54:00|1101.9|1096.9|1102|1097|1102|1097|1101.9|1096.9|4
1637052850000|2021-11-16 08:54:10|1101.9|1096.9|1102|1097|1102.1|1097.1|1101.9|1096.9|3
1637052860000|2021-11-16 08:54:20|1102.1|1097.1|1102.2|1097.2|1102.3|1097.3|1102.1|1097.1|4
1637052870000|2021-11-16 08:54:30|1102.1|1097.1|1102.1|1097.1|1102.1|1097.1|1102.1|1097.1|1
1637052880000|2021-11-16 08:54:40|1102|1097|1101.8|1096.8|1102|1097|1101.8|1096.8|3
1637052890000|2021-11-16 08:54:50|1101.9|1096.9|1101.9|1096.9|1102|1097|1101.9|1096.9|3
1637052900000|2021-11-16 08:55:00|1102|1097|1102.4|1097.4|1102.4|1097.4|1101.9|1096.9|7
1637052910000|2021-11-16 08:55:10|1102.3|1097.3|1102.3|1097.3|1102.4|1097.4|1102.2|1097.2|9
1637052920000|2021-11-16 08:55:20|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637052930000|2021-11-16 08:55:30|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|2
1637052940000|2021-11-16 08:55:40|1102.5|1097.5|1102.3|1097.3|1102.5|1097.5|1102.3|1097.3|3
1637052950000|2021-11-16 08:55:50|1102.2|1097.2|1102.2|1097.2|1102.3|1097.3|1102.2|1097.2|3
1637052960000|2021-11-16 08:56:00|1102.3|1097.3|1102.4|1097.4|1102.4|1097.4|1102.2|1097.2|9
1637052970000|2021-11-16 08:56:10|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.6|1097.6|5
1637052980000|2021-11-16 08:56:20|1102.7|1097.7|1102.7|1097.7|1102.8|1097.8|1102.7|1097.7|3
1637052990000|2021-11-16 08:56:30|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637053000000|2021-11-16 08:56:40|1103|1098|1103.2|1098.2|1103.2|1098.2|1102.9|1097.9|6
1637053020000|2021-11-16 08:57:00|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.3|1098.3|3
1637053030000|2021-11-16 08:57:10|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|7
1637053040000|2021-11-16 08:57:20|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|2
1637053050000|2021-11-16 08:57:30|1102.9|1097.9|1102.5|1097.5|1102.9|1097.9|1102.5|1097.5|4
1637053060000|2021-11-16 08:57:40|1102.4|1097.4|1102.3|1097.3|1102.6|1097.6|1102.3|1097.3|12
1637053070000|2021-11-16 08:57:50|1102.4|1097.4|1102.4|1097.4|1102.6|1097.6|1102.4|1097.4|5
1637053080000|2021-11-16 08:58:00|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1
1637053090000|2021-11-16 08:58:10|1102.3|1097.3|1103.1|1098.1|1103.1|1098.1|1102.3|1097.3|13
1637053100000|2021-11-16 08:58:20|1103|1098|1103.1|1098.1|1103.3|1098.3|1102.9|1097.9|14
1637053110000|2021-11-16 08:58:30|1103.2|1098.2|1103.4|1098.4|1103.4|1098.4|1103.2|1098.2|3
1637053120000|2021-11-16 08:58:40|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637053130000|2021-11-16 08:58:50|1103.2|1098.2|1103.5|1098.5|1103.5|1098.5|1103.2|1098.2|3
1637053140000|2021-11-16 08:59:00|1103.4|1098.4|1103.3|1098.3|1103.5|1098.5|1103.3|1098.3|4
1637053150000|2021-11-16 08:59:10|1103.5|1098.5|1102.9|1097.9|1103.5|1098.5|1102.9|1097.9|3
1637053160000|2021-11-16 08:59:20|1102.8|1097.8|1102.8|1097.8|1102.9|1097.9|1102.8|1097.8|3
1637053170000|2021-11-16 08:59:30|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|3
1637053180000|2021-11-16 08:59:40|1102.6|1097.6|1102.5|1097.5|1102.7|1097.7|1102.5|1097.5|7
1637053190000|2021-11-16 08:59:50|1102.4|1097.4|1102.2|1097.2|1102.6|1097.6|1102.1|1097.1|13
1637053200000|2021-11-16 09:00:00|1102.3|1097.3|1102.2|1097.2|1102.4|1097.4|1102.2|1097.2|4
1637053210000|2021-11-16 09:00:10|1102.3|1097.3|1102.2|1097.2|1102.3|1097.3|1102.2|1097.2|4
1637053220000|2021-11-16 09:00:20|1102.3|1097.3|1102.2|1097.2|1102.4|1097.4|1102.2|1097.2|6
1637053230000|2021-11-16 09:00:30|1102.3|1097.3|1102.3|1097.3|1102.4|1097.4|1102.3|1097.3|3
1637053240000|2021-11-16 09:00:40|1102.4|1097.4|1102.6|1097.6|1102.7|1097.7|1102.3|1097.3|11
1637053250000|2021-11-16 09:00:50|1102.7|1097.7|1102.7|1097.7|1102.8|1097.8|1102.7|1097.7|3
1637053260000|2021-11-16 09:01:00|1102.6|1097.6|1102.7|1097.7|1102.9|1097.9|1102.6|1097.6|8
1637053270000|2021-11-16 09:01:10|1102.6|1097.6|1102.6|1097.6|1102.8|1097.8|1102.6|1097.6|7
1637053290000|2021-11-16 09:01:30|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637053300000|2021-11-16 09:01:40|1102.5|1097.5|1102.9|1097.9|1102.9|1097.9|1102.5|1097.5|5
1637053310000|2021-11-16 09:01:50|1102.8|1097.8|1102.4|1097.4|1102.8|1097.8|1102.4|1097.4|6
1637053320000|2021-11-16 09:02:00|1102.3|1097.3|1102.1|1097.1|1102.3|1097.3|1102|1097|6
1637053330000|2021-11-16 09:02:10|1102|1097|1101.9|1096.9|1102|1097|1101.9|1096.9|12
1637053340000|2021-11-16 09:02:20|1101.8|1096.8|1101.8|1096.8|1101.8|1096.8|1101.6|1096.6|11
1637053350000|2021-11-16 09:02:30|1101.9|1096.9|1102.4|1097.4|1102.5|1097.5|1101.9|1096.9|8
1637053360000|2021-11-16 09:02:40|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|2
1637053370000|2021-11-16 09:02:50|1102.5|1097.5|1102.5|1097.5|1102.6|1097.6|1102.4|1097.4|15
1637053380000|2021-11-16 09:03:00|1102.8|1097.8|1103|1098|1103|1098|1102.8|1097.8|4
1637053390000|2021-11-16 09:03:10|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637053400000|2021-11-16 09:03:20|1102.7|1097.7|1102.2|1097.2|1102.7|1097.7|1102.2|1097.2|5
1637053410000|2021-11-16 09:03:30|1102.3|1097.3|1102.4|1097.4|1102.4|1097.4|1102.1|1097.1|11
1637053420000|2021-11-16 09:03:40|1102.3|1097.3|1102.3|1097.3|1102.4|1097.4|1102.3|1097.3|5
1637053430000|2021-11-16 09:03:50|1102.2|1097.2|1102|1097|1102.2|1097.2|1102|1097|5
1637053440000|2021-11-16 09:04:00|1102.1|1097.1|1102|1097|1102.1|1097.1|1102|1097|2
1637053450000|2021-11-16 09:04:10|1102.1|1097.1|1102.1|1097.1|1102.2|1097.2|1102.1|1097.1|7
1637053460000|2021-11-16 09:04:20|1102|1097|1101.8|1096.8|1102|1097|1101.8|1096.8|3
1637053470000|2021-11-16 09:04:30|1101.9|1096.9|1102.1|1097.1|1102.2|1097.2|1101.9|1096.9|13
1637053480000|2021-11-16 09:04:40|1102|1097|1102.2|1097.2|1102.2|1097.2|1102|1097|7
1637053490000|2021-11-16 09:04:50|1102.1|1097.1|1101.9|1096.9|1102.2|1097.2|1101.9|1096.9|7
1637053500000|2021-11-16 09:05:00|1102.1|1097.1|1102.2|1097.2|1102.2|1097.2|1102|1097|10
1637053510000|2021-11-16 09:05:10|1102.1|1097.1|1102.1|1097.1|1102.1|1097.1|1102.1|1097.1|1
1637053520000|2021-11-16 09:05:20|1102.2|1097.2|1102.1|1097.1|1102.2|1097.2|1102.1|1097.1|2
1637053540000|2021-11-16 09:05:40|1102.2|1097.2|1102.9|1097.9|1102.9|1097.9|1102.2|1097.2|9
1637053550000|2021-11-16 09:05:50|1103|1098|1102.9|1097.9|1103|1098|1102.6|1097.6|8
1637053560000|2021-11-16 09:06:00|1103|1098|1102.5|1097.5|1103|1098|1102.5|1097.5|12
1637053570000|2021-11-16 09:06:10|1102.4|1097.4|1102.4|1097.4|1102.5|1097.5|1102.4|1097.4|5
1637053580000|2021-11-16 09:06:20|1102.5|1097.5|1102.3|1097.3|1102.5|1097.5|1102.3|1097.3|11
1637053590000|2021-11-16 09:06:30|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.3|1097.3|3
1637053600000|2021-11-16 09:06:40|1102.3|1097.3|1102.4|1097.4|1102.4|1097.4|1102.3|1097.3|2
1637053610000|2021-11-16 09:06:50|1102.3|1097.3|1102.8|1097.8|1102.9|1097.9|1102.3|1097.3|10
1637053620000|2021-11-16 09:07:00|1102.9|1097.9|1103.1|1098.1|1103.1|1098.1|1102.9|1097.9|5
1637053630000|2021-11-16 09:07:10|1103.2|1098.2|1104.5|1099.5|1104.6|1099.6|1103.2|1098.2|10
1637053640000|2021-11-16 09:07:20|1104.4|1099.4|1104.2|1099.2|1104.5|1099.5|1104.2|1099.2|4
1637053650000|2021-11-16 09:07:30|1104.3|1099.3|1104.3|1099.3|1104.4|1099.4|1104.2|1099.2|6
1637053660000|2021-11-16 09:07:40|1104.2|1099.2|1104|1099|1104.2|1099.2|1104|1099|2
1637053680000|2021-11-16 09:08:00|1104.1|1099.1|1104.4|1099.4|1104.4|1099.4|1104.1|1099.1|2
1637053690000|2021-11-16 09:08:10|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1104.4|1099.4|7
1637053700000|2021-11-16 09:08:20|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.6|1099.6|5
1637053710000|2021-11-16 09:08:30|1104.6|1099.6|1104.7|1099.7|1104.7|1099.7|1104.6|1099.6|2
1637053720000|2021-11-16 09:08:40|1104.8|1099.8|1105.1|1100.1|1105.2|1100.2|1104.8|1099.8|5
1637053730000|2021-11-16 09:08:50|1105|1100|1105.1|1100.1|1105.1|1100.1|1105|1100|2
1637053740000|2021-11-16 09:09:00|1105|1100|1105|1100|1105.1|1100.1|1104.9|1099.9|13
1637053750000|2021-11-16 09:09:10|1104.8|1099.8|1104.9|1099.9|1104.9|1099.9|1104.8|1099.8|2
1637053760000|2021-11-16 09:09:20|1105|1100|1105.1|1100.1|1105.2|1100.2|1105|1100|3
1637053780000|2021-11-16 09:09:40|1105.2|1100.2|1105.1|1100.1|1105.2|1100.2|1105.1|1100.1|4
1637053790000|2021-11-16 09:09:50|1105|1100|1105.1|1100.1|1105.2|1100.2|1105|1100|6
1637053800000|2021-11-16 09:10:00|1105.2|1100.2|1105.1|1100.1|1105.2|1100.2|1105|1100|4
1637053820000|2021-11-16 09:10:20|1105.2|1100.2|1105.1|1100.1|1105.2|1100.2|1105.1|1100.1|2
1637053830000|2021-11-16 09:10:30|1105|1100|1105|1100|1105|1100|1105|1100|1
1637053840000|2021-11-16 09:10:40|1105.1|1100.1|1105|1100|1105.1|1100.1|1105|1100|2
1637053850000|2021-11-16 09:10:50|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1
1637053860000|2021-11-16 09:11:00|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1
1637053870000|2021-11-16 09:11:10|1105.1|1100.1|1105.2|1100.2|1105.2|1100.2|1105.1|1100.1|10
1637053880000|2021-11-16 09:11:20|1105.1|1100.1|1105.2|1100.2|1105.2|1100.2|1105.1|1100.1|2
1637053890000|2021-11-16 09:11:30|1105.1|1100.1|1105.1|1100.1|1105.2|1100.2|1105.1|1100.1|5
1637053900000|2021-11-16 09:11:40|1105.2|1100.2|1105.1|1100.1|1105.2|1100.2|1105.1|1100.1|2
1637053910000|2021-11-16 09:11:50|1105.2|1100.2|1105.8|1100.8|1105.8|1100.8|1105.1|1100.1|8
1637053920000|2021-11-16 09:12:00|1105.7|1100.7|1106.3|1101.3|1106.3|1101.3|1105.7|1100.7|10
1637053930000|2021-11-16 09:12:10|1106.2|1101.2|1106.1|1101.1|1106.3|1101.3|1106.1|1101.1|4
1637053950000|2021-11-16 09:12:30|1106.2|1101.2|1106.2|1101.2|1106.4|1101.4|1106.1|1101.1|8
1637053960000|2021-11-16 09:12:40|1106.3|1101.3|1106.3|1101.3|1106.3|1101.3|1106.2|1101.2|5
1637053970000|2021-11-16 09:12:50|1106.2|1101.2|1106.2|1101.2|1106.3|1101.3|1106.2|1101.2|3
1637053980000|2021-11-16 09:13:00|1106.3|1101.3|1106.2|1101.2|1106.3|1101.3|1106.2|1101.2|4
1637054000000|2021-11-16 09:13:20|1106.1|1101.1|1105.6|1100.6|1106.2|1101.2|1105.6|1100.6|7
1637054010000|2021-11-16 09:13:30|1105.5|1100.5|1105.5|1100.5|1105.5|1100.5|1105.4|1100.4|3
1637054020000|2021-11-16 09:13:40|1105.7|1100.7|1105.4|1100.4|1105.7|1100.7|1105.4|1100.4|5
1637054030000|2021-11-16 09:13:50|1105.5|1100.5|1105.7|1100.7|1105.7|1100.7|1105.4|1100.4|6
1637054040000|2021-11-16 09:14:00|1105.5|1100.5|1105.4|1100.4|1105.5|1100.5|1105.4|1100.4|2
1637054050000|2021-11-16 09:14:10|1105.5|1100.5|1105.5|1100.5|1105.5|1100.5|1105.5|1100.5|1
1637054060000|2021-11-16 09:14:20|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1
1637054070000|2021-11-16 09:14:30|1105.7|1100.7|1106.2|1101.2|1106.2|1101.2|1105.6|1100.6|4
1637054080000|2021-11-16 09:14:40|1106.1|1101.1|1105.6|1100.6|1106.3|1101.3|1105.6|1100.6|11
1637054090000|2021-11-16 09:14:50|1105.7|1100.7|1105.5|1100.5|1105.7|1100.7|1105.5|1100.5|7
1637054100000|2021-11-16 09:15:00|1105.6|1100.6|1105.5|1100.5|1105.6|1100.6|1105.5|1100.5|2
1637054110000|2021-11-16 09:15:10|1105.6|1100.6|1105.8|1100.8|1106.1|1101.1|1105.6|1100.6|8
1637054120000|2021-11-16 09:15:20|1105.9|1100.9|1105.8|1100.8|1105.9|1100.9|1105.8|1100.8|2
1637054130000|2021-11-16 09:15:30|1105.7|1100.7|1105.7|1100.7|1105.7|1100.7|1105.7|1100.7|1
1637054140000|2021-11-16 09:15:40|1105.9|1100.9|1105.8|1100.8|1105.9|1100.9|1105.7|1100.7|5
1637054150000|2021-11-16 09:15:50|1105.9|1100.9|1105.5|1100.5|1105.9|1100.9|1105.5|1100.5|3
1637054160000|2021-11-16 09:16:00|1105.6|1100.6|1105.9|1100.9|1105.9|1100.9|1105.6|1100.6|5
1637054170000|2021-11-16 09:16:10|1106.1|1101.1|1106|1101|1106.4|1101.4|1106|1101|8
1637054180000|2021-11-16 09:16:20|1105.9|1100.9|1105.8|1100.8|1105.9|1100.9|1105.6|1100.6|6
1637054190000|2021-11-16 09:16:30|1105.9|1100.9|1106|1101|1106|1101|1105.8|1100.8|3
1637054200000|2021-11-16 09:16:40|1106.1|1101.1|1105.6|1100.6|1106.2|1101.2|1105.6|1100.6|5
1637054210000|2021-11-16 09:16:50|1105.5|1100.5|1105.2|1100.2|1105.5|1100.5|1105.2|1100.2|3
1637054220000|2021-11-16 09:17:00|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1105|1100|11
1637054230000|2021-11-16 09:17:10|1105.2|1100.2|1104.8|1099.8|1105.2|1100.2|1104.8|1099.8|6
1637054240000|2021-11-16 09:17:20|1105.1|1100.1|1105.5|1100.5|1105.5|1100.5|1105.1|1100.1|3
1637054250000|2021-11-16 09:17:30|1105.4|1100.4|1105.5|1100.5|1105.6|1100.6|1105.4|1100.4|4
1637054270000|2021-11-16 09:17:50|1105.8|1100.8|1105.6|1100.6|1105.9|1100.9|1105.6|1100.6|8
1637054280000|2021-11-16 09:18:00|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1105.1|1100.1|9
1637054290000|2021-11-16 09:18:10|1105.4|1100.4|1105|1100|1105.4|1100.4|1105|1100|4
1637054300000|2021-11-16 09:18:20|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1
1637054310000|2021-11-16 09:18:30|1105|1100|1105.1|1100.1|1105.2|1100.2|1105|1100|4
1637054320000|2021-11-16 09:18:40|1105.2|1100.2|1105.1|1100.1|1105.3|1100.3|1105.1|1100.1|6
1637054330000|2021-11-16 09:18:50|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1
1637054340000|2021-11-16 09:19:00|1105.1|1100.1|1105.2|1100.2|1105.2|1100.2|1105.1|1100.1|2
1637054350000|2021-11-16 09:19:10|1104.9|1099.9|1104.8|1099.8|1105.3|1100.3|1104.8|1099.8|6
1637054360000|2021-11-16 09:19:20|1105|1100|1105|1100|1105|1100|1105|1100|1
1637054370000|2021-11-16 09:19:30|1105.3|1100.3|1105.4|1100.4|1105.4|1100.4|1105.3|1100.3|2
1637054380000|2021-11-16 09:19:40|1105.5|1100.5|1105.4|1100.4|1105.5|1100.5|1105.4|1100.4|6
1637054390000|2021-11-16 09:19:50|1105.5|1100.5|1105.5|1100.5|1105.5|1100.5|1105.4|1100.4|3
1637054400000|2021-11-16 09:20:00|1105.4|1100.4|1105.4|1100.4|1105.5|1100.5|1105.4|1100.4|7
1637054410000|2021-11-16 09:20:10|1105.5|1100.5|1105.4|1100.4|1105.5|1100.5|1105.4|1100.4|6
1637054420000|2021-11-16 09:20:20|1105.2|1100.2|1105.3|1100.3|1105.3|1100.3|1105.2|1100.2|2
1637054430000|2021-11-16 09:20:30|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1
1637054440000|2021-11-16 09:20:40|1105.1|1100.1|1104.8|1099.8|1105.1|1100.1|1104.8|1099.8|9
1637054450000|2021-11-16 09:20:50|1104.9|1099.9|1104.9|1099.9|1104.9|1099.9|1104.9|1099.9|1
1637054460000|2021-11-16 09:21:00|1104.8|1099.8|1104.7|1099.7|1104.8|1099.8|1104.7|1099.7|2
1637054480000|2021-11-16 09:21:20|1104.5|1099.5|1104.4|1099.4|1104.5|1099.5|1104.4|1099.4|2
1637054490000|2021-11-16 09:21:30|1104.5|1099.5|1104.8|1099.8|1104.8|1099.8|1104.5|1099.5|4
1637054500000|2021-11-16 09:21:40|1105|1100|1105.2|1100.2|1105.2|1100.2|1105|1100|2
1637054510000|2021-11-16 09:21:50|1105.1|1100.1|1105.6|1100.6|1105.8|1100.8|1105|1100|10
1637054520000|2021-11-16 09:22:00|1105.5|1100.5|1105.5|1100.5|1105.7|1100.7|1105.5|1100.5|6
1637054530000|2021-11-16 09:22:10|1105.6|1100.6|1105.2|1100.2|1105.6|1100.6|1105.2|1100.2|3
1637054540000|2021-11-16 09:22:20|1105.1|1100.1|1105.2|1100.2|1105.2|1100.2|1105.1|1100.1|4
1637054550000|2021-11-16 09:22:30|1105.3|1100.3|1105.4|1100.4|1105.4|1100.4|1105.2|1100.2|4
1637054560000|2021-11-16 09:22:40|1105.1|1100.1|1104.9|1099.9|1105.1|1100.1|1104.9|1099.9|9
1637054570000|2021-11-16 09:22:50|1104.8|1099.8|1105|1100|1105|1100|1104.8|1099.8|3
1637054580000|2021-11-16 09:23:00|1104.9|1099.9|1105|1100|1105|1100|1104.8|1099.8|8
1637054590000|2021-11-16 09:23:10|1104.9|1099.9|1104.8|1099.8|1105|1100|1104.8|1099.8|4
1637054640000|2021-11-16 09:24:00|1104.7|1099.7|1104.3|1099.3|1104.7|1099.7|1104.3|1099.3|5
1637054650000|2021-11-16 09:24:10|1104.6|1099.6|1103.7|1098.7|1104.6|1099.6|1103.7|1098.7|7
1637054660000|2021-11-16 09:24:20|1103.8|1098.8|1103.8|1098.8|1103.9|1098.9|1103.7|1098.7|9
1637054670000|2021-11-16 09:24:30|1103.6|1098.6|1103.6|1098.6|1103.7|1098.7|1103.6|1098.6|3
1637054680000|2021-11-16 09:24:40|1103.7|1098.7|1103.7|1098.7|1103.7|1098.7|1103.6|1098.6|5
1637054690000|2021-11-16 09:24:50|1103.6|1098.6|1103.8|1098.8|1103.8|1098.8|1103.6|1098.6|8
1637054700000|2021-11-16 09:25:00|1103.7|1098.7|1103.3|1098.3|1103.7|1098.7|1103.3|1098.3|10
1637054710000|2021-11-16 09:25:10|1103.4|1098.4|1103.3|1098.3|1103.4|1098.4|1103.3|1098.3|2
1637054720000|2021-11-16 09:25:20|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.3|1098.3|3
1637054730000|2021-11-16 09:25:30|1103.5|1098.5|1103.3|1098.3|1103.5|1098.5|1103.2|1098.2|9
1637054740000|2021-11-16 09:25:40|1103.1|1098.1|1103.1|1098.1|1103.3|1098.3|1103|1098|7
1637054750000|2021-11-16 09:25:50|1103|1098|1103.1|1098.1|1103.1|1098.1|1102.8|1097.8|8
1637054760000|2021-11-16 09:26:00|1103|1098|1103.1|1098.1|1103.1|1098.1|1103|1098|2
1637054770000|2021-11-16 09:26:10|1103|1098|1103.1|1098.1|1103.1|1098.1|1102.9|1097.9|6
1637054780000|2021-11-16 09:26:20|1103|1098|1103|1098|1103.1|1098.1|1103|1098|7
1637054810000|2021-11-16 09:26:50|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|4
1637054820000|2021-11-16 09:27:00|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|5
1637054840000|2021-11-16 09:27:20|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637054850000|2021-11-16 09:27:30|1102.4|1097.4|1102.5|1097.5|1102.5|1097.5|1102.4|1097.4|8
1637054860000|2021-11-16 09:27:40|1102.6|1097.6|1102.7|1097.7|1102.8|1097.8|1102.6|1097.6|4
1637054870000|2021-11-16 09:27:50|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637054880000|2021-11-16 09:28:00|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|6
1637054890000|2021-11-16 09:28:10|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|14
1637054900000|2021-11-16 09:28:20|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637054910000|2021-11-16 09:28:30|1102.9|1097.9|1103|1098|1103|1098|1102.9|1097.9|4
1637054920000|2021-11-16 09:28:40|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637054930000|2021-11-16 09:28:50|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637054940000|2021-11-16 09:29:00|1103|1098|1103.1|1098.1|1103.3|1098.3|1103|1098|4
1637054950000|2021-11-16 09:29:10|1103|1098|1103|1098|1103|1098|1103|1098|1
1637054970000|2021-11-16 09:29:30|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637054980000|2021-11-16 09:29:40|1103|1098|1103|1098|1103|1098|1103|1098|1
1637055010000|2021-11-16 09:30:10|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|4
1637055020000|2021-11-16 09:30:20|1103.2|1098.2|1103|1098|1103.2|1098.2|1103|1098|3
1637055040000|2021-11-16 09:30:40|1103.1|1098.1|1103.2|1098.2|1103.3|1098.3|1103.1|1098.1|4
1637055050000|2021-11-16 09:30:50|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637055060000|2021-11-16 09:31:00|1103|1098|1103|1098|1103|1098|1103|1098|1
1637055070000|2021-11-16 09:31:10|1102.8|1097.8|1102.7|1097.7|1102.8|1097.8|1102.6|1097.6|3
1637055080000|2021-11-16 09:31:20|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.7|1097.7|3
1637055090000|2021-11-16 09:31:30|1102.7|1097.7|1102.7|1097.7|1102.8|1097.8|1102.7|1097.7|3
1637055100000|2021-11-16 09:31:40|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|2
1637055120000|2021-11-16 09:32:00|1102.3|1097.3|1102.1|1097.1|1102.3|1097.3|1102.1|1097.1|3
1637055130000|2021-11-16 09:32:10|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.3|1097.3|3
1637055140000|2021-11-16 09:32:20|1102.5|1097.5|1102.3|1097.3|1102.5|1097.5|1102.3|1097.3|2
1637055160000|2021-11-16 09:32:40|1102.4|1097.4|1102.6|1097.6|1102.6|1097.6|1102.4|1097.4|2
1637055170000|2021-11-16 09:32:50|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|6
1637055180000|2021-11-16 09:33:00|1102.5|1097.5|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|5
1637055190000|2021-11-16 09:33:10|1102.4|1097.4|1102.4|1097.4|1102.5|1097.5|1102.4|1097.4|3
1637055200000|2021-11-16 09:33:20|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.3|1097.3|6
1637055220000|2021-11-16 09:33:40|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637055230000|2021-11-16 09:33:50|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637055280000|2021-11-16 09:34:40|1102.6|1097.6|1102.9|1097.9|1102.9|1097.9|1102.6|1097.6|5
1637055290000|2021-11-16 09:34:50|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637055300000|2021-11-16 09:35:00|1103|1098|1103|1098|1103|1098|1103|1098|1
1637055310000|2021-11-16 09:35:10|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|3
1637055320000|2021-11-16 09:35:20|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|2
1637055340000|2021-11-16 09:35:40|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|2
1637055350000|2021-11-16 09:35:50|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637055360000|2021-11-16 09:36:00|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|9
1637055370000|2021-11-16 09:36:10|1102.2|1097.2|1102.1|1097.1|1102.3|1097.3|1102.1|1097.1|6
1637055380000|2021-11-16 09:36:20|1102|1097|1101.9|1096.9|1102|1097|1101.9|1096.9|2
1637055390000|2021-11-16 09:36:30|1102|1097|1101.6|1096.6|1102.2|1097.2|1101.6|1096.6|13
1637055400000|2021-11-16 09:36:40|1101.7|1096.7|1101.9|1096.9|1101.9|1096.9|1101.7|1096.7|4
1637055410000|2021-11-16 09:36:50|1101.8|1096.8|1101.9|1096.9|1102|1097|1101.8|1096.8|7
1637055420000|2021-11-16 09:37:00|1102|1097|1102.1|1097.1|1102.1|1097.1|1101.9|1096.9|11
1637055430000|2021-11-16 09:37:10|1102|1097|1102|1097|1102.1|1097.1|1102|1097|7
1637055440000|2021-11-16 09:37:20|1102.1|1097.1|1102.2|1097.2|1102.2|1097.2|1102|1097|10
1637055450000|2021-11-16 09:37:30|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|5
1637055460000|2021-11-16 09:37:40|1102.2|1097.2|1102.3|1097.3|1102.5|1097.5|1102.2|1097.2|10
1637055470000|2021-11-16 09:37:50|1102.4|1097.4|1102.3|1097.3|1102.4|1097.4|1102.3|1097.3|2
1637055480000|2021-11-16 09:38:00|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1
1637055490000|2021-11-16 09:38:10|1102.1|1097.1|1101.9|1096.9|1102.1|1097.1|1101.9|1096.9|3
1637055500000|2021-11-16 09:38:20|1101.8|1096.8|1101.6|1096.6|1101.9|1096.9|1101.6|1096.6|4
1637055510000|2021-11-16 09:38:30|1101.5|1096.5|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|4
1637055520000|2021-11-16 09:38:40|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1
1637055540000|2021-11-16 09:39:00|1101.7|1096.7|1101.8|1096.8|1101.8|1096.8|1101.7|1096.7|2
1637055550000|2021-11-16 09:39:10|1102.1|1097.1|1101.7|1096.7|1102.1|1097.1|1101.7|1096.7|3
1637055560000|2021-11-16 09:39:20|1101.6|1096.6|1101.6|1096.6|1101.6|1096.6|1101.6|1096.6|1
1637055570000|2021-11-16 09:39:30|1101.7|1096.7|1101.8|1096.8|1101.8|1096.8|1101.7|1096.7|6
1637055580000|2021-11-16 09:39:40|1101.7|1096.7|1101.3|1096.3|1101.8|1096.8|1101.3|1096.3|9
1637055590000|2021-11-16 09:39:50|1101.4|1096.4|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|3
1637055600000|2021-11-16 09:40:00|1101.2|1096.2|1101.2|1096.2|1101.3|1096.3|1101.2|1096.2|7
1637055610000|2021-11-16 09:40:10|1101.3|1096.3|1101.3|1096.3|1101.3|1096.3|1101.2|1096.2|3
1637055620000|2021-11-16 09:40:20|1101.1|1096.1|1101.1|1096.1|1101.1|1096.1|1101.1|1096.1|1
1637055630000|2021-11-16 09:40:30|1101.2|1096.2|1101.5|1096.5|1101.5|1096.5|1101.1|1096.1|4
1637055640000|2021-11-16 09:40:40|1101.4|1096.4|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|5
1637055650000|2021-11-16 09:40:50|1101.5|1096.5|1101.6|1096.6|1101.6|1096.6|1101.5|1096.5|2
1637055660000|2021-11-16 09:41:00|1101.5|1096.5|1101.6|1096.6|1101.6|1096.6|1101.5|1096.5|4
1637055700000|2021-11-16 09:41:40|1101.7|1096.7|1101.9|1096.9|1102|1097|1101.7|1096.7|11
1637055710000|2021-11-16 09:41:50|1102|1097|1102.2|1097.2|1102.3|1097.3|1101.9|1096.9|11
1637055720000|2021-11-16 09:42:00|1102.3|1097.3|1102.6|1097.6|1102.7|1097.7|1102.3|1097.3|7
1637055730000|2021-11-16 09:42:10|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1
1637055760000|2021-11-16 09:42:40|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637055780000|2021-11-16 09:43:00|1103|1098|1103.3|1098.3|1103.3|1098.3|1103|1098|4
1637055790000|2021-11-16 09:43:10|1103.4|1098.4|1103.5|1098.5|1103.7|1098.7|1103.4|1098.4|6
1637055800000|2021-11-16 09:43:20|1103.4|1098.4|1103.7|1098.7|1103.7|1098.7|1103.4|1098.4|12
1637055810000|2021-11-16 09:43:30|1103.6|1098.6|1103.7|1098.7|1103.7|1098.7|1103.6|1098.6|4
1637055830000|2021-11-16 09:43:50|1103.8|1098.8|1103.8|1098.8|1103.8|1098.8|1103.7|1098.7|5
1637055840000|2021-11-16 09:44:00|1104|1099|1104.4|1099.4|1104.4|1099.4|1104|1099|7
1637055850000|2021-11-16 09:44:10|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1
1637055860000|2021-11-16 09:44:20|1105|1100|1105.2|1100.2|1105.2|1100.2|1105|1100|3
1637055880000|2021-11-16 09:44:40|1105.1|1100.1|1105.3|1100.3|1105.4|1100.4|1105.1|1100.1|6
1637055900000|2021-11-16 09:45:00|1105.4|1100.4|1105.4|1100.4|1105.4|1100.4|1105.4|1100.4|1
1637055910000|2021-11-16 09:45:10|1105.5|1100.5|1105.5|1100.5|1105.5|1100.5|1105.5|1100.5|1
1637055920000|2021-11-16 09:45:20|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1105.5|1100.5|5
1637055930000|2021-11-16 09:45:30|1105.7|1100.7|1105.7|1100.7|1105.7|1100.7|1105.7|1100.7|1
1637055940000|2021-11-16 09:45:40|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1
1637055950000|2021-11-16 09:45:50|1105.5|1100.5|1105.5|1100.5|1105.6|1100.6|1105.5|1100.5|3
1637055960000|2021-11-16 09:46:00|1105.4|1100.4|1105.6|1100.6|1105.6|1100.6|1105.4|1100.4|7
1637055970000|2021-11-16 09:46:10|1105.7|1100.7|1105.5|1100.5|1105.7|1100.7|1105.5|1100.5|5
1637055990000|2021-11-16 09:46:30|1105.4|1100.4|1105.9|1100.9|1105.9|1100.9|1105.4|1100.4|3
1637056000000|2021-11-16 09:46:40|1105.8|1100.8|1106.1|1101.1|1106.1|1101.1|1105.7|1100.7|3
1637056020000|2021-11-16 09:47:00|1106.6|1101.6|1106.5|1101.5|1106.6|1101.6|1106.4|1101.4|4
1637056030000|2021-11-16 09:47:10|1106.6|1101.6|1106.3|1101.3|1106.6|1101.6|1106.3|1101.3|6
1637056050000|2021-11-16 09:47:30|1106.4|1101.4|1107.4|1102.4|1107.4|1102.4|1106.3|1101.3|5
1637056060000|2021-11-16 09:47:40|1107.5|1102.5|1107.5|1102.5|1107.7|1102.7|1107.4|1102.4|6
1637056070000|2021-11-16 09:47:50|1107.4|1102.4|1107.4|1102.4|1107.5|1102.5|1107.4|1102.4|5
1637056080000|2021-11-16 09:48:00|1107.6|1102.6|1107.7|1102.7|1107.7|1102.7|1107.6|1102.6|2
1637056090000|2021-11-16 09:48:10|1107.8|1102.8|1107.7|1102.7|1107.9|1102.9|1107.7|1102.7|4
1637056100000|2021-11-16 09:48:20|1107.8|1102.8|1107.9|1102.9|1107.9|1102.9|1107.8|1102.8|2
1637056110000|2021-11-16 09:48:30|1107.8|1102.8|1107.6|1102.6|1107.8|1102.8|1107.6|1102.6|3
1637056120000|2021-11-16 09:48:40|1107.5|1102.5|1107.6|1102.6|1107.6|1102.6|1107.5|1102.5|2
1637056150000|2021-11-16 09:49:10|1107.7|1102.7|1107.7|1102.7|1107.7|1102.7|1107.7|1102.7|1
1637056160000|2021-11-16 09:49:20|1107.2|1102.2|1106.2|1101.2|1107.2|1102.2|1106.1|1101.1|6
1637056170000|2021-11-16 09:49:30|1106.3|1101.3|1106.2|1101.2|1106.3|1101.3|1106.2|1101.2|2
1637056180000|2021-11-16 09:49:40|1106.3|1101.3|1106.3|1101.3|1106.3|1101.3|1106.3|1101.3|1
1637056190000|2021-11-16 09:49:50|1106.2|1101.2|1106.2|1101.2|1106.2|1101.2|1106.2|1101.2|1
1637056200000|2021-11-16 09:50:00|1106.3|1101.3|1106.1|1101.1|1106.3|1101.3|1106.1|1101.1|3
1637056210000|2021-11-16 09:50:10|1106.2|1101.2|1106.1|1101.1|1106.2|1101.2|1106.1|1101.1|2
1637056220000|2021-11-16 09:50:20|1106|1101|1106.2|1101.2|1106.2|1101.2|1106|1101|6
1637056230000|2021-11-16 09:50:30|1106.1|1101.1|1106.1|1101.1|1106.2|1101.2|1106.1|1101.1|3
1637056240000|2021-11-16 09:50:40|1106|1101|1105.4|1100.4|1106|1101|1105.3|1100.3|4
1637056250000|2021-11-16 09:50:50|1105.5|1100.5|1105.6|1100.6|1105.6|1100.6|1105.4|1100.4|3
1637056280000|2021-11-16 09:51:20|1105.7|1100.7|1105.9|1100.9|1105.9|1100.9|1105.7|1100.7|2
1637056290000|2021-11-16 09:51:30|1106|1101|1106|1101|1106|1101|1106|1101|1
1637056300000|2021-11-16 09:51:40|1105.9|1100.9|1106.1|1101.1|1106.2|1101.2|1105.9|1100.9|4
1637056310000|2021-11-16 09:51:50|1106.2|1101.2|1106.1|1101.1|1106.2|1101.2|1106.1|1101.1|2
1637056320000|2021-11-16 09:52:00|1106.2|1101.2|1106|1101|1106.2|1101.2|1106|1101|5
1637056330000|2021-11-16 09:52:10|1105.9|1100.9|1105.9|1100.9|1105.9|1100.9|1105.9|1100.9|1
1637056340000|2021-11-16 09:52:20|1106|1101|1106|1101|1106|1101|1106|1101|1
1637056350000|2021-11-16 09:52:30|1106.1|1101.1|1106.1|1101.1|1106.1|1101.1|1106.1|1101.1|1
1637056360000|2021-11-16 09:52:40|1106|1101|1106.1|1101.1|1106.1|1101.1|1106|1101|2
1637056370000|2021-11-16 09:52:50|1106|1101|1106.3|1101.3|1106.3|1101.3|1106|1101|4
1637056380000|2021-11-16 09:53:00|1106.2|1101.2|1105.5|1100.5|1106.4|1101.4|1105.5|1100.5|5
1637056390000|2021-11-16 09:53:10|1105.7|1100.7|1105.7|1100.7|1105.7|1100.7|1105.7|1100.7|1
1637056400000|2021-11-16 09:53:20|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1
1637056410000|2021-11-16 09:53:30|1105.9|1100.9|1106|1101|1106|1101|1105.9|1100.9|2
1637056430000|2021-11-16 09:53:50|1106.1|1101.1|1106.1|1101.1|1106.1|1101.1|1106.1|1101.1|1
1637056440000|2021-11-16 09:54:00|1106|1101|1106.1|1101.1|1106.1|1101.1|1106|1101|4
1637056470000|2021-11-16 09:54:30|1105.3|1100.3|1105|1100|1105.3|1100.3|1104.9|1099.9|4
1637056480000|2021-11-16 09:54:40|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1105|1100|3
1637056490000|2021-11-16 09:54:50|1105|1100|1104.8|1099.8|1105.1|1100.1|1104.7|1099.7|7
1637056510000|2021-11-16 09:55:10|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1
1637056540000|2021-11-16 09:55:40|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1
1637056550000|2021-11-16 09:55:50|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1
1637056560000|2021-11-16 09:56:00|1105|1100|1105.1|1100.1|1105.1|1100.1|1105|1100|2
1637056570000|2021-11-16 09:56:10|1105|1100|1105|1100|1105|1100|1105|1100|1
1637056580000|2021-11-16 09:56:20|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1
1637056590000|2021-11-16 09:56:30|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1
1637056610000|2021-11-16 09:56:50|1105.3|1100.3|1105.3|1100.3|1105.3|1100.3|1105.3|1100.3|1
1637056640000|2021-11-16 09:57:20|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1
1637056650000|2021-11-16 09:57:30|1105.3|1100.3|1105.3|1100.3|1105.3|1100.3|1105.2|1100.2|7
1637056660000|2021-11-16 09:57:40|1105.2|1100.2|1105.3|1100.3|1105.3|1100.3|1105.2|1100.2|2
1637056680000|2021-11-16 09:58:00|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1105.2|1100.2|1
1637056730000|2021-11-16 09:58:50|1105.1|1100.1|1105.2|1100.2|1105.2|1100.2|1105.1|1100.1|4
1637056740000|2021-11-16 09:59:00|1105.1|1100.1|1104.7|1099.7|1105.2|1100.2|1104.7|1099.7|4
1637056770000|2021-11-16 09:59:30|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1
1637056830000|2021-11-16 10:00:30|1104.4|1099.4|1104.6|1099.6|1104.6|1099.6|1104.3|1099.3|5
1637056840000|2021-11-16 10:00:40|1104.5|1099.5|1104.6|1099.6|1104.6|1099.6|1104.5|1099.5|2
1637056850000|2021-11-16 10:00:50|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1
1637056860000|2021-11-16 10:01:00|1104.6|1099.6|1104.7|1099.7|1104.7|1099.7|1104.6|1099.6|2
1637056870000|2021-11-16 10:01:10|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1
1637056880000|2021-11-16 10:01:20|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.6|1099.6|3
1637056890000|2021-11-16 10:01:30|1104.8|1099.8|1104.7|1099.7|1104.8|1099.8|1104.7|1099.7|2
1637056900000|2021-11-16 10:01:40|1104.8|1099.8|1104.7|1099.7|1104.8|1099.8|1104.7|1099.7|2
1637056910000|2021-11-16 10:01:50|1104.8|1099.8|1104.6|1099.6|1104.8|1099.8|1104.6|1099.6|2
1637056920000|2021-11-16 10:02:00|1104.7|1099.7|1104.6|1099.6|1104.7|1099.7|1104.6|1099.6|2
1637057000000|2021-11-16 10:03:20|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1
1637057010000|2021-11-16 10:03:30|1104.6|1099.6|1103.8|1098.8|1104.6|1099.6|1103.4|1098.4|5
1637057020000|2021-11-16 10:03:40|1103.9|1098.9|1104.2|1099.2|1104.2|1099.2|1103.9|1098.9|4
1637057040000|2021-11-16 10:04:00|1104.3|1099.3|1104.4|1099.4|1104.4|1099.4|1104.1|1099.1|3
1637057050000|2021-11-16 10:04:10|1104.5|1099.5|1104.4|1099.4|1104.5|1099.5|1104.4|1099.4|2
1637057140000|2021-11-16 10:05:40|1104.3|1099.3|1104.3|1099.3|1104.3|1099.3|1104.3|1099.3|1
1637057160000|2021-11-16 10:06:00|1104.2|1099.2|1104.2|1099.2|1104.3|1099.3|1104.2|1099.2|7
1637057220000|2021-11-16 10:07:00|1104.1|1099.1|1104|1099|1104.1|1099.1|1104|1099|4
1637057230000|2021-11-16 10:07:10|1104.1|1099.1|1104.1|1099.1|1104.1|1099.1|1104|1099|3
1637057240000|2021-11-16 10:07:20|1103.9|1098.9|1103.3|1098.3|1103.9|1098.9|1103.3|1098.3|3
1637057250000|2021-11-16 10:07:30|1103.7|1098.7|1103.9|1098.9|1103.9|1098.9|1103.7|1098.7|3
1637057260000|2021-11-16 10:07:40|1103.7|1098.7|1103.6|1098.6|1103.8|1098.8|1103.5|1098.5|4
1637057270000|2021-11-16 10:07:50|1103.5|1098.5|1103.7|1098.7|1103.7|1098.7|1103.5|1098.5|2
1637057280000|2021-11-16 10:08:00|1103.6|1098.6|1103.6|1098.6|1103.7|1098.7|1103.5|1098.5|4
1637057290000|2021-11-16 10:08:10|1103.7|1098.7|1103.6|1098.6|1103.7|1098.7|1103.6|1098.6|2
1637057300000|2021-11-16 10:08:20|1103.7|1098.7|1103.6|1098.6|1103.8|1098.8|1103.6|1098.6|3
1637057310000|2021-11-16 10:08:30|1103.8|1098.8|1103.9|1098.9|1103.9|1098.9|1103.8|1098.8|2
1637057320000|2021-11-16 10:08:40|1103.8|1098.8|1103.9|1098.9|1103.9|1098.9|1103.8|1098.8|2
1637057330000|2021-11-16 10:08:50|1103.8|1098.8|1103|1098|1103.8|1098.8|1103|1098|4
1637057340000|2021-11-16 10:09:00|1102.9|1097.9|1102.7|1097.7|1103|1098|1102.7|1097.7|6
1637057360000|2021-11-16 10:09:20|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|4
1637057370000|2021-11-16 10:09:30|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|8
1637057380000|2021-11-16 10:09:40|1103|1098|1103|1098|1103|1098|1103|1098|1
1637057390000|2021-11-16 10:09:50|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637057400000|2021-11-16 10:10:00|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637057410000|2021-11-16 10:10:10|1103|1098|1103|1098|1103|1098|1103|1098|1
1637057430000|2021-11-16 10:10:30|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637057440000|2021-11-16 10:10:40|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637057450000|2021-11-16 10:10:50|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637057460000|2021-11-16 10:11:00|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637057470000|2021-11-16 10:11:10|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637057490000|2021-11-16 10:11:30|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637057500000|2021-11-16 10:11:40|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637057520000|2021-11-16 10:12:00|1102.6|1097.6|1102.3|1097.3|1102.6|1097.6|1102.3|1097.3|2
1637057550000|2021-11-16 10:12:30|1102.4|1097.4|1102.3|1097.3|1102.4|1097.4|1102.3|1097.3|2
1637057560000|2021-11-16 10:12:40|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1
1637057570000|2021-11-16 10:12:50|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|5
1637057580000|2021-11-16 10:13:00|1102.2|1097.2|1102.2|1097.2|1102.3|1097.3|1102.2|1097.2|5
1637057600000|2021-11-16 10:13:20|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1
1637057610000|2021-11-16 10:13:30|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1
1637057690000|2021-11-16 10:14:50|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|3
1637057700000|2021-11-16 10:15:00|1102.2|1097.2|1102.2|1097.2|1102.3|1097.3|1102.2|1097.2|3
1637057710000|2021-11-16 10:15:10|1102.1|1097.1|1102.1|1097.1|1102.2|1097.2|1102.1|1097.1|3
1637057720000|2021-11-16 10:15:20|1102|1097|1102|1097|1102|1097|1102|1097|1
1637057740000|2021-11-16 10:15:40|1101.8|1096.8|1101.8|1096.8|1101.8|1096.8|1101.7|1096.7|3
1637057750000|2021-11-16 10:15:50|1101.7|1096.7|1101.8|1096.8|1101.8|1096.8|1101.7|1096.7|4
1637057760000|2021-11-16 10:16:00|1101.9|1096.9|1101.9|1096.9|1101.9|1096.9|1101.8|1096.8|3
1637057770000|2021-11-16 10:16:10|1101.8|1096.8|1101.8|1096.8|1101.8|1096.8|1101.8|1096.8|1
1637057790000|2021-11-16 10:16:30|1101.7|1096.7|1101.7|1096.7|1101.8|1096.8|1101.6|1096.6|4
1637057800000|2021-11-16 10:16:40|1101.6|1096.6|1101.6|1096.6|1101.6|1096.6|1101.6|1096.6|1
1637057810000|2021-11-16 10:16:50|1101.7|1096.7|1101.3|1096.3|1101.7|1096.7|1101.2|1096.2|5
1637057820000|2021-11-16 10:17:00|1101.4|1096.4|1102.1|1097.1|1102.2|1097.2|1101.3|1096.3|8
1637057830000|2021-11-16 10:17:10|1102.2|1097.2|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|2
1637057840000|2021-11-16 10:17:20|1102.4|1097.4|1102.8|1097.8|1102.8|1097.8|1102.4|1097.4|3
1637057850000|2021-11-16 10:17:30|1102.9|1097.9|1103.2|1098.2|1103.2|1098.2|1102.9|1097.9|4
1637057860000|2021-11-16 10:17:40|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|7
1637057870000|2021-11-16 10:17:50|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|3
1637057880000|2021-11-16 10:18:00|1102.6|1097.6|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|2
1637057890000|2021-11-16 10:18:10|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|3
1637057960000|2021-11-16 10:19:20|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637057970000|2021-11-16 10:19:30|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637057980000|2021-11-16 10:19:40|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637058010000|2021-11-16 10:20:10|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637058110000|2021-11-16 10:21:50|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1
1637058120000|2021-11-16 10:22:00|1102.8|1097.8|1102.7|1097.7|1102.8|1097.8|1102.6|1097.6|4
1637058130000|2021-11-16 10:22:10|1102.5|1097.5|1102.5|1097.5|1102.7|1097.7|1102.5|1097.5|5
1637058140000|2021-11-16 10:22:20|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|6
1637058160000|2021-11-16 10:22:40|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637058170000|2021-11-16 10:22:50|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|2
1637058190000|2021-11-16 10:23:10|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.4|1097.4|3
1637058200000|2021-11-16 10:23:20|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637058210000|2021-11-16 10:23:30|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|2
1637058220000|2021-11-16 10:23:40|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637058240000|2021-11-16 10:24:00|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637058250000|2021-11-16 10:24:10|1102.5|1097.5|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|11
1637058260000|2021-11-16 10:24:20|1102.6|1097.6|1102.7|1097.7|1102.7|1097.7|1102.5|1097.5|8
1637058270000|2021-11-16 10:24:30|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|5
1637058280000|2021-11-16 10:24:40|1102.7|1097.7|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|2
1637058290000|2021-11-16 10:24:50|1102.5|1097.5|1102.3|1097.3|1102.5|1097.5|1102.3|1097.3|2
1637058300000|2021-11-16 10:25:00|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637058320000|2021-11-16 10:25:20|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|7
1637058330000|2021-11-16 10:25:30|1102.7|1097.7|1102.5|1097.5|1102.7|1097.7|1102.5|1097.5|2
1637058340000|2021-11-16 10:25:40|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637058360000|2021-11-16 10:26:00|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637058390000|2021-11-16 10:26:30|1102.4|1097.4|1102.5|1097.5|1102.5|1097.5|1102.4|1097.4|6
1637058420000|2021-11-16 10:27:00|1102.4|1097.4|1102.4|1097.4|1102.5|1097.5|1102.4|1097.4|9
1637058430000|2021-11-16 10:27:10|1102.5|1097.5|1102.3|1097.3|1102.5|1097.5|1102.3|1097.3|7
1637058440000|2021-11-16 10:27:20|1102.4|1097.4|1102.4|1097.4|1102.6|1097.6|1102.3|1097.3|7
1637058450000|2021-11-16 10:27:30|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637058460000|2021-11-16 10:27:40|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.3|1097.3|3
1637058480000|2021-11-16 10:28:00|1102.1|1097.1|1102|1097|1102.1|1097.1|1102|1097|2
1637058490000|2021-11-16 10:28:10|1102.2|1097.2|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|2
1637058500000|2021-11-16 10:28:20|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637058510000|2021-11-16 10:28:30|1102.5|1097.5|1102.4|1097.4|1102.5|1097.5|1102.4|1097.4|6
1637058520000|2021-11-16 10:28:40|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.4|1097.4|3
1637058530000|2021-11-16 10:28:50|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|3
1637058540000|2021-11-16 10:29:00|1102.5|1097.5|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|5
1637058550000|2021-11-16 10:29:10|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|8
1637058570000|2021-11-16 10:29:30|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|2
1637058580000|2021-11-16 10:29:40|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|4
1637058610000|2021-11-16 10:30:10|1102.6|1097.6|1103|1098|1103.1|1098.1|1102.6|1097.6|5
1637058630000|2021-11-16 10:30:30|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637058640000|2021-11-16 10:30:40|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637058650000|2021-11-16 10:30:50|1102.5|1097.5|1102.2|1097.2|1102.5|1097.5|1102.2|1097.2|3
1637058680000|2021-11-16 10:31:20|1102.1|1097.1|1102.2|1097.2|1102.2|1097.2|1102.1|1097.1|2
1637058700000|2021-11-16 10:31:40|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1
1637058710000|2021-11-16 10:31:50|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637058720000|2021-11-16 10:32:00|1102.5|1097.5|1102.4|1097.4|1102.5|1097.5|1102.4|1097.4|2
1637058730000|2021-11-16 10:32:10|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637058740000|2021-11-16 10:32:20|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|3
1637058760000|2021-11-16 10:32:40|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|2
1637058770000|2021-11-16 10:32:50|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.4|1097.4|3
1637058790000|2021-11-16 10:33:10|1102.4|1097.4|1102.5|1097.5|1102.6|1097.6|1102.4|1097.4|6
1637058800000|2021-11-16 10:33:20|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637058810000|2021-11-16 10:33:30|1102.5|1097.5|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|3
1637058830000|2021-11-16 10:33:50|1102.6|1097.6|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|2
1637058840000|2021-11-16 10:34:00|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637058850000|2021-11-16 10:34:10|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1
1637058860000|2021-11-16 10:34:20|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637058870000|2021-11-16 10:34:30|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637058880000|2021-11-16 10:34:40|1103.2|1098.2|1103.3|1098.3|1103.3|1098.3|1103.2|1098.2|2
1637058890000|2021-11-16 10:34:50|1103.4|1098.4|1103.5|1098.5|1103.5|1098.5|1103.4|1098.4|2
1637058900000|2021-11-16 10:35:00|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1
1637058910000|2021-11-16 10:35:10|1103.7|1098.7|1103.8|1098.8|1103.8|1098.8|1103.7|1098.7|2
1637058920000|2021-11-16 10:35:20|1103.7|1098.7|1103.8|1098.8|1103.8|1098.8|1103.7|1098.7|4
1637058930000|2021-11-16 10:35:30|1103.7|1098.7|1103.7|1098.7|1103.8|1098.8|1103.7|1098.7|9
1637058940000|2021-11-16 10:35:40|1103.8|1098.8|1103.8|1098.8|1103.8|1098.8|1103.7|1098.7|5
1637058960000|2021-11-16 10:36:00|1103.9|1098.9|1104.3|1099.3|1104.3|1099.3|1103.9|1098.9|4
1637059020000|2021-11-16 10:37:00|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1
1637059070000|2021-11-16 10:37:50|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1
1637059080000|2021-11-16 10:38:00|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1
1637059100000|2021-11-16 10:38:20|1104.3|1099.3|1104.3|1099.3|1104.3|1099.3|1104.3|1099.3|1
1637059110000|2021-11-16 10:38:30|1104.2|1099.2|1104.3|1099.3|1104.3|1099.3|1104.2|1099.2|2
1637059120000|2021-11-16 10:38:40|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1
1637059130000|2021-11-16 10:38:50|1104.3|1099.3|1104.4|1099.4|1104.4|1099.4|1104.3|1099.3|2
1637059140000|2021-11-16 10:39:00|1104.3|1099.3|1104.3|1099.3|1104.4|1099.4|1104.3|1099.3|5
1637059150000|2021-11-16 10:39:10|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1104.3|1099.3|3
1637059160000|2021-11-16 10:39:20|1104.3|1099.3|1104.4|1099.4|1104.4|1099.4|1104.3|1099.3|4
1637059170000|2021-11-16 10:39:30|1104.3|1099.3|1104.3|1099.3|1104.4|1099.4|1104.3|1099.3|5
1637059180000|2021-11-16 10:39:40|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1
1637059200000|2021-11-16 10:40:00|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1
1637059290000|2021-11-16 10:41:30|1104.6|1099.6|1104.5|1099.5|1104.6|1099.6|1104.5|1099.5|2
1637059300000|2021-11-16 10:41:40|1104.6|1099.6|1104.5|1099.5|1104.6|1099.6|1104.5|1099.5|2
1637059360000|2021-11-16 10:42:40|1104.1|1099.1|1104.2|1099.2|1104.2|1099.2|1104.1|1099.1|2
1637059370000|2021-11-16 10:42:50|1104.1|1099.1|1104.2|1099.2|1104.2|1099.2|1104.1|1099.1|2
1637059380000|2021-11-16 10:43:00|1104.3|1099.3|1104.2|1099.2|1104.3|1099.3|1104.2|1099.2|4
1637059400000|2021-11-16 10:43:20|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1104.1|1099.1|5
1637059410000|2021-11-16 10:43:30|1104.2|1099.2|1104.2|1099.2|1104.2|1099.2|1104.2|1099.2|1
1637059430000|2021-11-16 10:43:50|1104.1|1099.1|1103.7|1098.7|1104.1|1099.1|1103.7|1098.7|6
1637059440000|2021-11-16 10:44:00|1103.8|1098.8|1103.8|1098.8|1103.8|1098.8|1103.8|1098.8|1
1637059460000|2021-11-16 10:44:20|1103.7|1098.7|1103.7|1098.7|1103.7|1098.7|1103.7|1098.7|1
1637059490000|2021-11-16 10:44:50|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1
1637059500000|2021-11-16 10:45:00|1103.7|1098.7|1103.7|1098.7|1103.7|1098.7|1103.6|1098.6|7
1637059510000|2021-11-16 10:45:10|1103.6|1098.6|1103.6|1098.6|1103.7|1098.7|1103.6|1098.6|11
1637059520000|2021-11-16 10:45:20|1103.7|1098.7|1103.7|1098.7|1103.7|1098.7|1103.6|1098.6|3
1637059530000|2021-11-16 10:45:30|1103.6|1098.6|1103.7|1098.7|1103.7|1098.7|1103.6|1098.6|4
1637059540000|2021-11-16 10:45:40|1103.6|1098.6|1103.6|1098.6|1103.7|1098.7|1103.6|1098.6|15
1637059550000|2021-11-16 10:45:50|1103.5|1098.5|1103.5|1098.5|1103.6|1098.6|1103.5|1098.5|3
1637059560000|2021-11-16 10:46:00|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637059570000|2021-11-16 10:46:10|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637059580000|2021-11-16 10:46:20|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637059590000|2021-11-16 10:46:30|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637059600000|2021-11-16 10:46:40|1103.1|1098.1|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|3
1637059610000|2021-11-16 10:46:50|1103.2|1098.2|1103.4|1098.4|1103.4|1098.4|1103.1|1098.1|8
1637059630000|2021-11-16 10:47:10|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637059650000|2021-11-16 10:47:30|1103.4|1098.4|1103.5|1098.5|1103.5|1098.5|1103.4|1098.4|4
1637059670000|2021-11-16 10:47:50|1103.6|1098.6|1103.7|1098.7|1103.7|1098.7|1103.6|1098.6|4
1637059680000|2021-11-16 10:48:00|1103.5|1098.5|1103.3|1098.3|1103.5|1098.5|1103.3|1098.3|2
1637059710000|2021-11-16 10:48:30|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1
1637059720000|2021-11-16 10:48:40|1103.3|1098.3|1103|1098|1103.3|1098.3|1103|1098|4
1637059750000|2021-11-16 10:49:10|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637059780000|2021-11-16 10:49:40|1103|1098|1102.9|1097.9|1103|1098|1102.9|1097.9|6
1637059810000|2021-11-16 10:50:10|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|2
1637059840000|2021-11-16 10:50:40|1103|1098|1103|1098|1103|1098|1103|1098|1
1637059870000|2021-11-16 10:51:10|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637059880000|2021-11-16 10:51:20|1102.7|1097.7|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|2
1637059920000|2021-11-16 10:52:00|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1
1637059950000|2021-11-16 10:52:30|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|2
1637059970000|2021-11-16 10:52:50|1102.8|1097.8|1103.1|1098.1|1103.1|1098.1|1102.8|1097.8|9
1637060010000|2021-11-16 10:53:30|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637060020000|2021-11-16 10:53:40|1103|1098|1103|1098|1103|1098|1103|1098|1
1637060040000|2021-11-16 10:54:00|1102.9|1097.9|1102.8|1097.8|1102.9|1097.9|1102.8|1097.8|2
1637060060000|2021-11-16 10:54:20|1102.7|1097.7|1102.4|1097.4|1102.7|1097.7|1102.4|1097.4|3
1637060080000|2021-11-16 10:54:40|1102.5|1097.5|1102.4|1097.4|1102.5|1097.5|1102.4|1097.4|2
1637060110000|2021-11-16 10:55:10|1101.9|1096.9|1101.9|1096.9|1101.9|1096.9|1101.8|1096.8|5
1637060120000|2021-11-16 10:55:20|1101.8|1096.8|1101.8|1096.8|1101.9|1096.9|1101.7|1096.7|11
1637060130000|2021-11-16 10:55:30|1101.5|1096.5|1101.3|1096.3|1101.5|1096.5|1101.3|1096.3|3
1637060140000|2021-11-16 10:55:40|1101.2|1096.2|1101.3|1096.3|1101.3|1096.3|1101.2|1096.2|2
1637060150000|2021-11-16 10:55:50|1101.2|1096.2|1101.3|1096.3|1101.4|1096.4|1101.2|1096.2|6
1637060160000|2021-11-16 10:56:00|1101.2|1096.2|1101.5|1096.5|1101.5|1096.5|1101.2|1096.2|4
1637060170000|2021-11-16 10:56:10|1101.4|1096.4|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|5
1637060180000|2021-11-16 10:56:20|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1101.3|1096.3|6
1637060190000|2021-11-16 10:56:30|1101.6|1096.6|1101.6|1096.6|1101.6|1096.6|1101.6|1096.6|1
1637060220000|2021-11-16 10:57:00|1101.5|1096.5|1101.5|1096.5|1101.6|1096.6|1101.4|1096.4|5
1637060230000|2021-11-16 10:57:10|1101.6|1096.6|1101.6|1096.6|1101.6|1096.6|1101.5|1096.5|7
1637060240000|2021-11-16 10:57:20|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1
1637060250000|2021-11-16 10:57:30|1101.6|1096.6|1101.5|1096.5|1101.6|1096.6|1101.5|1096.5|2
1637060270000|2021-11-16 10:57:50|1101.6|1096.6|1101.5|1096.5|1101.6|1096.6|1101.5|1096.5|4
1637060280000|2021-11-16 10:58:00|1101.4|1096.4|1101.4|1096.4|1101.4|1096.4|1101.4|1096.4|1
1637060330000|2021-11-16 10:58:50|1101.5|1096.5|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|2
1637060340000|2021-11-16 10:59:00|1101.5|1096.5|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|2
1637060370000|2021-11-16 10:59:30|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1101.4|1096.4|3
1637060400000|2021-11-16 11:00:00|1101.4|1096.4|1101.2|1096.2|1101.5|1096.5|1101.2|1096.2|9
1637060410000|2021-11-16 11:00:10|1101|1096|1100.4|1095.4|1101|1096|1100.3|1095.3|7
1637060420000|2021-11-16 11:00:20|1100.3|1095.3|1100.6|1095.6|1100.6|1095.6|1100.3|1095.3|3
1637060430000|2021-11-16 11:00:30|1100.5|1095.5|1100.7|1095.7|1100.7|1095.7|1100.5|1095.5|5
1637060440000|2021-11-16 11:00:40|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1
1637060450000|2021-11-16 11:00:50|1101|1096|1101.1|1096.1|1101.1|1096.1|1101|1096|4
1637060470000|2021-11-16 11:01:10|1101.2|1096.2|1101.3|1096.3|1101.3|1096.3|1101.2|1096.2|2
1637060480000|2021-11-16 11:01:20|1101.2|1096.2|1101.1|1096.1|1101.2|1096.2|1101.1|1096.1|2
1637060490000|2021-11-16 11:01:30|1100.9|1095.9|1100.8|1095.8|1100.9|1095.9|1100.8|1095.8|2
1637060520000|2021-11-16 11:02:00|1100.7|1095.7|1100.8|1095.8|1100.8|1095.8|1100.7|1095.7|2
1637060620000|2021-11-16 11:03:40|1100.9|1095.9|1100.8|1095.8|1100.9|1095.9|1100.8|1095.8|4
1637060630000|2021-11-16 11:03:50|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1
1637060650000|2021-11-16 11:04:10|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1
1637060660000|2021-11-16 11:04:20|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1
1637060670000|2021-11-16 11:04:30|1100.7|1095.7|1100.7|1095.7|1100.7|1095.7|1100.7|1095.7|1
1637060690000|2021-11-16 11:04:50|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1100.7|1095.7|3
1637060700000|2021-11-16 11:05:00|1100.9|1095.9|1100.7|1095.7|1100.9|1095.9|1100.7|1095.7|7
1637060710000|2021-11-16 11:05:10|1100.8|1095.8|1100.8|1095.8|1100.9|1095.9|1100.7|1095.7|5
1637060720000|2021-11-16 11:05:20|1100.7|1095.7|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|3
1637060730000|2021-11-16 11:05:30|1100.8|1095.8|1100.9|1095.9|1100.9|1095.9|1100.8|1095.8|2
1637060740000|2021-11-16 11:05:40|1101.1|1096.1|1100.8|1095.8|1101.1|1096.1|1100.8|1095.8|5
1637060750000|2021-11-16 11:05:50|1101|1096|1100.9|1095.9|1101|1096|1100.9|1095.9|2
1637060760000|2021-11-16 11:06:00|1100.8|1095.8|1100.9|1095.9|1101|1096|1100.8|1095.8|8
1637060770000|2021-11-16 11:06:10|1101|1096|1101|1096|1101|1096|1101|1096|1
1637060780000|2021-11-16 11:06:20|1100.9|1095.9|1101|1096|1101|1096|1100.9|1095.9|2
1637060790000|2021-11-16 11:06:30|1100.9|1095.9|1100.9|1095.9|1101|1096|1100.9|1095.9|3
1637060820000|2021-11-16 11:07:00|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1
1637060830000|2021-11-16 11:07:10|1100.9|1095.9|1100.5|1095.5|1100.9|1095.9|1100.5|1095.5|12
1637060840000|2021-11-16 11:07:20|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|8
1637060850000|2021-11-16 11:07:30|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|4
1637060860000|2021-11-16 11:07:40|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|4
1637060870000|2021-11-16 11:07:50|1100.7|1095.7|1100.7|1095.7|1100.7|1095.7|1100.6|1095.6|3
1637060880000|2021-11-16 11:08:00|1100.6|1095.6|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|5
1637060890000|2021-11-16 11:08:10|1100.7|1095.7|1100.7|1095.7|1100.7|1095.7|1100.6|1095.6|5
1637060900000|2021-11-16 11:08:20|1100.6|1095.6|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|3
1637060910000|2021-11-16 11:08:30|1100.7|1095.7|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|3
1637060920000|2021-11-16 11:08:40|1100.8|1095.8|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|6
1637060930000|2021-11-16 11:08:50|1100.8|1095.8|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|2
1637060940000|2021-11-16 11:09:00|1100.8|1095.8|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|4
1637060950000|2021-11-16 11:09:10|1100.8|1095.8|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|2
1637060960000|2021-11-16 11:09:20|1100.8|1095.8|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|2
1637060970000|2021-11-16 11:09:30|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1
1637061000000|2021-11-16 11:10:00|1100.7|1095.7|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|4
1637061020000|2021-11-16 11:10:20|1100.7|1095.7|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|4
1637061030000|2021-11-16 11:10:30|1100.7|1095.7|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|2
1637061040000|2021-11-16 11:10:40|1100.5|1095.5|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|3
1637061060000|2021-11-16 11:11:00|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|2
1637061070000|2021-11-16 11:11:10|1100.6|1095.6|1100.4|1095.4|1100.6|1095.6|1100.4|1095.4|5
1637061080000|2021-11-16 11:11:20|1100.5|1095.5|1100.4|1095.4|1100.5|1095.5|1100.4|1095.4|2
1637061090000|2021-11-16 11:11:30|1100.5|1095.5|1100.4|1095.4|1100.5|1095.5|1100.4|1095.4|4
1637061100000|2021-11-16 11:11:40|1100.3|1095.3|1100.2|1095.2|1100.3|1095.3|1100.2|1095.2|2
1637061140000|2021-11-16 11:12:20|1100.3|1095.3|1100.4|1095.4|1100.4|1095.4|1100.3|1095.3|2
1637061150000|2021-11-16 11:12:30|1100.3|1095.3|1100.3|1095.3|1100.3|1095.3|1100.3|1095.3|1
1637061180000|2021-11-16 11:13:00|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1
1637061250000|2021-11-16 11:14:10|1100|1095|1100.1|1095.1|1100.1|1095.1|1100|1095|2
1637061260000|2021-11-16 11:14:20|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1
1637061270000|2021-11-16 11:14:30|1100.3|1095.3|1100.3|1095.3|1100.3|1095.3|1100.3|1095.3|1
1637061280000|2021-11-16 11:14:40|1100.2|1095.2|1100.5|1095.5|1100.5|1095.5|1100.2|1095.2|2
1637061300000|2021-11-16 11:15:00|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|2
1637061310000|2021-11-16 11:15:10|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1
1637061340000|2021-11-16 11:15:40|1100.7|1095.7|1100.8|1095.8|1100.8|1095.8|1100.7|1095.7|2
1637061350000|2021-11-16 11:15:50|1100.7|1095.7|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|5
1637061370000|2021-11-16 11:16:10|1100.6|1095.6|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|7
1637061410000|2021-11-16 11:16:50|1100.7|1095.7|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|6
1637061420000|2021-11-16 11:17:00|1100.8|1095.8|1100.6|1095.6|1100.8|1095.8|1100.6|1095.6|3
1637061430000|2021-11-16 11:17:10|1100.7|1095.7|1100.7|1095.7|1100.7|1095.7|1100.7|1095.7|1
1637061450000|2021-11-16 11:17:30|1100.6|1095.6|1100.7|1095.7|1100.7|1095.7|1100.6|1095.6|2
1637061460000|2021-11-16 11:17:40|1100.6|1095.6|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|5
1637061470000|2021-11-16 11:17:50|1100.7|1095.7|1100.8|1095.8|1100.8|1095.8|1100.7|1095.7|2
1637061480000|2021-11-16 11:18:00|1100.7|1095.7|1100.5|1095.5|1100.7|1095.7|1100.4|1095.4|4
1637061500000|2021-11-16 11:18:20|1100.4|1095.4|1100.4|1095.4|1100.4|1095.4|1100.4|1095.4|1
1637061510000|2021-11-16 11:18:30|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1
1637061520000|2021-11-16 11:18:40|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1
1637061530000|2021-11-16 11:18:50|1100.7|1095.7|1100.7|1095.7|1100.7|1095.7|1100.7|1095.7|1
1637061540000|2021-11-16 11:19:00|1100.6|1095.6|1100.7|1095.7|1100.7|1095.7|1100.6|1095.6|2
1637061560000|2021-11-16 11:19:20|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1
1637061580000|2021-11-16 11:19:40|1100.7|1095.7|1100.7|1095.7|1100.8|1095.8|1100.7|1095.7|3
1637061590000|2021-11-16 11:19:50|1100.8|1095.8|1101|1096|1101|1096|1100.8|1095.8|3
1637061600000|2021-11-16 11:20:00|1100.9|1095.9|1101.3|1096.3|1101.3|1096.3|1100.9|1095.9|5
1637061610000|2021-11-16 11:20:10|1101|1096|1100.5|1095.5|1101|1096|1100.5|1095.5|5
1637061620000|2021-11-16 11:20:20|1100.6|1095.6|1101|1096|1101|1096|1100.6|1095.6|3
1637061630000|2021-11-16 11:20:30|1100.9|1095.9|1100.9|1095.9|1100.9|1095.9|1100.9|1095.9|1
1637061640000|2021-11-16 11:20:40|1101|1096|1100.9|1095.9|1101|1096|1100.9|1095.9|4
1637061650000|2021-11-16 11:20:50|1101|1096|1101|1096|1101|1096|1100.9|1095.9|5
1637061660000|2021-11-16 11:21:00|1100.9|1095.9|1101|1096|1101|1096|1100.9|1095.9|4
1637061670000|2021-11-16 11:21:10|1100.9|1095.9|1101|1096|1101|1096|1100.9|1095.9|6
1637061680000|2021-11-16 11:21:20|1100.9|1095.9|1101|1096|1101|1096|1100.9|1095.9|2
1637061710000|2021-11-16 11:21:50|1101.1|1096.1|1101.1|1096.1|1101.1|1096.1|1101.1|1096.1|1
1637061720000|2021-11-16 11:22:00|1101.2|1096.2|1101.2|1096.2|1101.2|1096.2|1101.2|1096.2|1
1637061730000|2021-11-16 11:22:10|1101.1|1096.1|1101.1|1096.1|1101.1|1096.1|1101.1|1096.1|1
1637061740000|2021-11-16 11:22:20|1101.2|1096.2|1101.2|1096.2|1101.2|1096.2|1101.2|1096.2|1
1637061750000|2021-11-16 11:22:30|1101.1|1096.1|1101.1|1096.1|1101.2|1096.2|1101.1|1096.1|9
1637061760000|2021-11-16 11:22:40|1101.2|1096.2|1101.2|1096.2|1101.2|1096.2|1101.2|1096.2|1
1637061770000|2021-11-16 11:22:50|1101.1|1096.1|1101.5|1096.5|1101.5|1096.5|1101.1|1096.1|3
1637061780000|2021-11-16 11:23:00|1101.4|1096.4|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|3
1637061790000|2021-11-16 11:23:10|1101.5|1096.5|1101.6|1096.6|1101.6|1096.6|1101.4|1096.4|6
1637061800000|2021-11-16 11:23:20|1101.5|1096.5|1101.6|1096.6|1101.6|1096.6|1101.5|1096.5|2
1637061810000|2021-11-16 11:23:30|1101.5|1096.5|1101.5|1096.5|1101.6|1096.6|1101.5|1096.5|11
1637061820000|2021-11-16 11:23:40|1101.3|1096.3|1101.4|1096.4|1101.4|1096.4|1101.3|1096.3|4
1637061830000|2021-11-16 11:23:50|1101.3|1096.3|1101.4|1096.4|1101.4|1096.4|1101.3|1096.3|8
1637061840000|2021-11-16 11:24:00|1101.3|1096.3|1101.3|1096.3|1101.4|1096.4|1101.3|1096.3|3
1637061860000|2021-11-16 11:24:20|1101.4|1096.4|1101.4|1096.4|1101.4|1096.4|1101.4|1096.4|1
1637061870000|2021-11-16 11:24:30|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1
1637061880000|2021-11-16 11:24:40|1101.4|1096.4|1101.5|1096.5|1101.5|1096.5|1101.4|1096.4|6
1637061890000|2021-11-16 11:24:50|1101.4|1096.4|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|9
1637061930000|2021-11-16 11:25:30|1101.5|1096.5|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|2
1637061940000|2021-11-16 11:25:40|1101.3|1096.3|1101.4|1096.4|1101.4|1096.4|1101.3|1096.3|4
1637061950000|2021-11-16 11:25:50|1101.5|1096.5|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|2
1637061960000|2021-11-16 11:26:00|1101.5|1096.5|1101.5|1096.5|1101.5|1096.5|1101.4|1096.4|7
1637061990000|2021-11-16 11:26:30|1101.4|1096.4|1101.5|1096.5|1101.5|1096.5|1101.4|1096.4|2
1637062010000|2021-11-16 11:26:50|1101.4|1096.4|1101.5|1096.5|1101.5|1096.5|1101.4|1096.4|2
1637062020000|2021-11-16 11:27:00|1101.8|1096.8|1101.9|1096.9|1101.9|1096.9|1101.8|1096.8|2
1637062030000|2021-11-16 11:27:10|1102|1097|1102.1|1097.1|1102.1|1097.1|1102|1097|2
1637062060000|2021-11-16 11:27:40|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1
1637062070000|2021-11-16 11:27:50|1102.1|1097.1|1102.2|1097.2|1102.2|1097.2|1102.1|1097.1|2
1637062080000|2021-11-16 11:28:00|1102.1|1097.1|1102.3|1097.3|1102.3|1097.3|1102.1|1097.1|3
1637062090000|2021-11-16 11:28:10|1102.4|1097.4|1102.8|1097.8|1102.8|1097.8|1102.4|1097.4|7
1637062100000|2021-11-16 11:28:20|1102.9|1097.9|1102.8|1097.8|1102.9|1097.9|1102.8|1097.8|4
1637062110000|2021-11-16 11:28:30|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|3
1637062120000|2021-11-16 11:28:40|1103|1098|1103.1|1098.1|1103.1|1098.1|1103|1098|2
1637062130000|2021-11-16 11:28:50|1103|1098|1103|1098|1103|1098|1103|1098|1
1637062140000|2021-11-16 11:29:00|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637062150000|2021-11-16 11:29:10|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1
1637062160000|2021-11-16 11:29:20|1102.6|1097.6|1102.7|1097.7|1102.8|1097.8|1102.6|1097.6|4
1637062180000|2021-11-16 11:29:40|1102.8|1097.8|1102.7|1097.7|1102.8|1097.8|1102.7|1097.7|2
1637062190000|2021-11-16 11:29:50|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.7|1097.7|3
1637062200000|2021-11-16 11:30:00|1102.9|1097.9|1102.8|1097.8|1102.9|1097.9|1102.8|1097.8|4
1637062220000|2021-11-16 11:30:20|1102.6|1097.6|1102.3|1097.3|1102.7|1097.7|1102.3|1097.3|6
1637062260000|2021-11-16 11:31:00|1102.1|1097.1|1102.2|1097.2|1102.2|1097.2|1102.1|1097.1|2
1637062270000|2021-11-16 11:31:10|1102.1|1097.1|1102.3|1097.3|1102.3|1097.3|1102.1|1097.1|3
1637062280000|2021-11-16 11:31:20|1102.2|1097.2|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|4
1637062300000|2021-11-16 11:31:40|1102.2|1097.2|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|4
1637062310000|2021-11-16 11:31:50|1102.2|1097.2|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|6
1637062320000|2021-11-16 11:32:00|1102.2|1097.2|1102.2|1097.2|1102.3|1097.3|1102.2|1097.2|3
1637062330000|2021-11-16 11:32:10|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|11
1637062340000|2021-11-16 11:32:20|1102.2|1097.2|1102.3|1097.3|1102.3|1097.3|1102.2|1097.2|8
1637062350000|2021-11-16 11:32:30|1102.2|1097.2|1102.3|1097.3|1102.4|1097.4|1102.2|1097.2|4
1637062360000|2021-11-16 11:32:40|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637062370000|2021-11-16 11:32:50|1102.5|1097.5|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|3
1637062380000|2021-11-16 11:33:00|1102.4|1097.4|1102.5|1097.5|1102.5|1097.5|1102.4|1097.4|2
1637062390000|2021-11-16 11:33:10|1102.4|1097.4|1102.4|1097.4|1102.5|1097.5|1102.4|1097.4|7
1637062400000|2021-11-16 11:33:20|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1102.3|1097.3|1
1637062410000|2021-11-16 11:33:30|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637062440000|2021-11-16 11:34:00|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|3
1637062450000|2021-11-16 11:34:10|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|2
1637062460000|2021-11-16 11:34:20|1102.7|1097.7|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|2
1637062490000|2021-11-16 11:34:50|1102.7|1097.7|1102.8|1097.8|1102.8|1097.8|1102.7|1097.7|2
1637062510000|2021-11-16 11:35:10|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637062570000|2021-11-16 11:36:10|1103|1098|1103.4|1098.4|1103.4|1098.4|1103|1098|3
1637062580000|2021-11-16 11:36:20|1103.5|1098.5|1103.4|1098.4|1103.5|1098.5|1103.4|1098.4|2
1637062630000|2021-11-16 11:37:10|1103|1098|1103|1098|1103|1098|1103|1098|1
1637062640000|2021-11-16 11:37:20|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|2
1637062650000|2021-11-16 11:37:30|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|6
1637062660000|2021-11-16 11:37:40|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|4
1637062670000|2021-11-16 11:37:50|1103.1|1098.1|1103.3|1098.3|1103.3|1098.3|1103.1|1098.1|2
1637062680000|2021-11-16 11:38:00|1103.2|1098.2|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|3
1637062690000|2021-11-16 11:38:10|1103.3|1098.3|1103.1|1098.1|1103.3|1098.3|1103.1|1098.1|4
1637062730000|2021-11-16 11:38:50|1103|1098|1103.2|1098.2|1103.2|1098.2|1103|1098|3
1637062740000|2021-11-16 11:39:00|1103.1|1098.1|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|7
1637062810000|2021-11-16 11:40:10|1103|1098|1103|1098|1103|1098|1103|1098|1
1637062820000|2021-11-16 11:40:20|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637062830000|2021-11-16 11:40:30|1102.7|1097.7|1102.7|1097.7|1102.8|1097.8|1102.6|1097.6|5
1637062840000|2021-11-16 11:40:40|1102.6|1097.6|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|6
1637062850000|2021-11-16 11:40:50|1102.8|1097.8|1102.7|1097.7|1102.8|1097.8|1102.7|1097.7|2
1637062860000|2021-11-16 11:41:00|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637062870000|2021-11-16 11:41:10|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1
1637062880000|2021-11-16 11:41:20|1102.8|1097.8|1103.2|1098.2|1103.2|1098.2|1102.8|1097.8|2
1637062890000|2021-11-16 11:41:30|1103.3|1098.3|1102.8|1097.8|1103.3|1098.3|1102.8|1097.8|4
1637062920000|2021-11-16 11:42:00|1102.9|1097.9|1103|1098|1103.1|1098.1|1102.9|1097.9|6
1637062930000|2021-11-16 11:42:10|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637062950000|2021-11-16 11:42:30|1103|1098|1103.1|1098.1|1103.1|1098.1|1103|1098|2
1637062960000|2021-11-16 11:42:40|1103|1098|1103|1098|1103|1098|1102.9|1097.9|3
1637062970000|2021-11-16 11:42:50|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|6
1637062990000|2021-11-16 11:43:10|1102.9|1097.9|1103|1098|1103|1098|1102.9|1097.9|12
1637063000000|2021-11-16 11:43:20|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|2
1637063010000|2021-11-16 11:43:30|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|2
1637063020000|2021-11-16 11:43:40|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103|1098|3
1637063030000|2021-11-16 11:43:50|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637063040000|2021-11-16 11:44:00|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637063050000|2021-11-16 11:44:10|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|2
1637063090000|2021-11-16 11:44:50|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|2
1637063100000|2021-11-16 11:45:00|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|5
1637063120000|2021-11-16 11:45:20|1103.1|1098.1|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|3
1637063130000|2021-11-16 11:45:30|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637063150000|2021-11-16 11:45:50|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|2
1637063160000|2021-11-16 11:46:00|1103.3|1098.3|1103.5|1098.5|1103.5|1098.5|1103.3|1098.3|3
1637063180000|2021-11-16 11:46:20|1103.6|1098.6|1103.8|1098.8|1103.8|1098.8|1103.6|1098.6|3
1637063190000|2021-11-16 11:46:30|1103.9|1098.9|1103.8|1098.8|1103.9|1098.9|1103.8|1098.8|2
1637063240000|2021-11-16 11:47:20|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1
1637063250000|2021-11-16 11:47:30|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1104.1|1099.1|3
1637063260000|2021-11-16 11:47:40|1104|1099|1103.8|1098.8|1104|1099|1103.8|1098.8|2
1637063270000|2021-11-16 11:47:50|1103.7|1098.7|1103.9|1098.9|1103.9|1098.9|1103.7|1098.7|3
1637063280000|2021-11-16 11:48:00|1104|1099|1104.1|1099.1|1104.1|1099.1|1104|1099|2
1637063290000|2021-11-16 11:48:10|1104|1099|1103.9|1098.9|1104|1099|1103.9|1098.9|2
1637063310000|2021-11-16 11:48:30|1104|1099|1104|1099|1104|1099|1104|1099|1
1637063330000|2021-11-16 11:48:50|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1
1637063340000|2021-11-16 11:49:00|1103.8|1098.8|1103.8|1098.8|1103.8|1098.8|1103.8|1098.8|1
1637063350000|2021-11-16 11:49:10|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1
1637063360000|2021-11-16 11:49:20|1103.8|1098.8|1103.8|1098.8|1103.9|1098.9|1103.8|1098.8|3
1637063370000|2021-11-16 11:49:30|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1
1637063380000|2021-11-16 11:49:40|1103.8|1098.8|1104.1|1099.1|1104.1|1099.1|1103.8|1098.8|2
1637063400000|2021-11-16 11:50:00|1104|1099|1104|1099|1104|1099|1104|1099|1
1637063410000|2021-11-16 11:50:10|1104.1|1099.1|1104.1|1099.1|1104.1|1099.1|1104|1099|3
1637063440000|2021-11-16 11:50:40|1104.2|1099.2|1104.2|1099.2|1104.2|1099.2|1104.2|1099.2|1
1637063460000|2021-11-16 11:51:00|1104.3|1099.3|1104.2|1099.2|1104.3|1099.3|1104.1|1099.1|4
1637063470000|2021-11-16 11:51:10|1104.1|1099.1|1104.4|1099.4|1104.4|1099.4|1104.1|1099.1|12
1637063480000|2021-11-16 11:51:20|1104.3|1099.3|1104.4|1099.4|1104.4|1099.4|1104.3|1099.3|4
1637063490000|2021-11-16 11:51:30|1104.3|1099.3|1104.2|1099.2|1104.4|1099.4|1104|1099|5
1637063510000|2021-11-16 11:51:50|1104.3|1099.3|1104.3|1099.3|1104.3|1099.3|1104.2|1099.2|11
1637063520000|2021-11-16 11:52:00|1104.2|1099.2|1104.3|1099.3|1104.3|1099.3|1104.2|1099.2|2
1637063530000|2021-11-16 11:52:10|1104.2|1099.2|1104.3|1099.3|1104.3|1099.3|1104.2|1099.2|4
1637063540000|2021-11-16 11:52:20|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1
1637063550000|2021-11-16 11:52:30|1104.3|1099.3|1104.4|1099.4|1104.4|1099.4|1104.3|1099.3|2
1637063560000|2021-11-16 11:52:40|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1
1637063570000|2021-11-16 11:52:50|1104.4|1099.4|1104.5|1099.5|1104.5|1099.5|1104.4|1099.4|2
1637063580000|2021-11-16 11:53:00|1104.4|1099.4|1104.3|1099.3|1104.4|1099.4|1104.2|1099.2|3
1637063590000|2021-11-16 11:53:10|1104.2|1099.2|1104.1|1099.1|1104.2|1099.2|1104.1|1099.1|2
1637063600000|2021-11-16 11:53:20|1104.2|1099.2|1104.3|1099.3|1104.3|1099.3|1104.2|1099.2|2
1637063610000|2021-11-16 11:53:30|1104.2|1099.2|1104.1|1099.1|1104.2|1099.2|1104.1|1099.1|2
1637063640000|2021-11-16 11:54:00|1104|1099|1104.1|1099.1|1104.1|1099.1|1104|1099|2
1637063650000|2021-11-16 11:54:10|1104.2|1099.2|1104.2|1099.2|1104.2|1099.2|1104.2|1099.2|1
1637063670000|2021-11-16 11:54:30|1104.1|1099.1|1104.2|1099.2|1104.2|1099.2|1104.1|1099.1|2
1637063680000|2021-11-16 11:54:40|1104.1|1099.1|1104.2|1099.2|1104.2|1099.2|1104.1|1099.1|4
1637063690000|2021-11-16 11:54:50|1104.1|1099.1|1104.1|1099.1|1104.1|1099.1|1104.1|1099.1|1
1637063700000|2021-11-16 11:55:00|1104|1099|1104.1|1099.1|1104.1|1099.1|1104|1099|2
1637063710000|2021-11-16 11:55:10|1104.2|1099.2|1104.2|1099.2|1104.3|1099.3|1104.1|1099.1|5
1637063720000|2021-11-16 11:55:20|1104.3|1099.3|1104.4|1099.4|1104.4|1099.4|1104.2|1099.2|8
1637063730000|2021-11-16 11:55:30|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1104.5|1099.5|1
1637063740000|2021-11-16 11:55:40|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1
1637063760000|2021-11-16 11:56:00|1104.7|1099.7|1104.9|1099.9|1105|1100|1104.7|1099.7|5
1637063770000|2021-11-16 11:56:10|1105|1100|1105.2|1100.2|1105.2|1100.2|1105|1100|8
1637063780000|2021-11-16 11:56:20|1105.3|1100.3|1105.3|1100.3|1105.3|1100.3|1105.3|1100.3|1
1637063800000|2021-11-16 11:56:40|1105.1|1100.1|1104.4|1099.4|1105.1|1100.1|1104.4|1099.4|3
1637063810000|2021-11-16 11:56:50|1104.5|1099.5|1104.6|1099.6|1104.6|1099.6|1104.5|1099.5|2
1637063820000|2021-11-16 11:57:00|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.6|1099.6|3
1637063880000|2021-11-16 11:58:00|1104.8|1099.8|1104.9|1099.9|1104.9|1099.9|1104.8|1099.8|2
1637063890000|2021-11-16 11:58:10|1104.8|1099.8|1104.6|1099.6|1104.8|1099.8|1104.6|1099.6|3
1637063910000|2021-11-16 11:58:30|1104.7|1099.7|1104.8|1099.8|1104.8|1099.8|1104.7|1099.7|2
1637063990000|2021-11-16 11:59:50|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1
1637064000000|2021-11-16 12:00:00|1104.8|1099.8|1104.3|1099.3|1104.8|1099.8|1104.1|1099.1|16
1637064010000|2021-11-16 12:00:10|1104.4|1099.4|1104.5|1099.5|1104.5|1099.5|1104.3|1099.3|8
1637064020000|2021-11-16 12:00:20|1104.4|1099.4|1104.5|1099.5|1104.5|1099.5|1104.4|1099.4|4
1637064030000|2021-11-16 12:00:30|1104.4|1099.4|1104.6|1099.6|1104.6|1099.6|1104.4|1099.4|7
1637064040000|2021-11-16 12:00:40|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1
1637064050000|2021-11-16 12:00:50|1104.6|1099.6|1104.5|1099.5|1104.7|1099.7|1104.5|1099.5|4
1637064070000|2021-11-16 12:01:10|1104.4|1099.4|1104.7|1099.7|1104.7|1099.7|1104.4|1099.4|3
1637064080000|2021-11-16 12:01:20|1104.6|1099.6|1104.7|1099.7|1104.7|1099.7|1104.6|1099.6|2
1637064090000|2021-11-16 12:01:30|1104.6|1099.6|1104.8|1099.8|1104.8|1099.8|1104.6|1099.6|9
1637064100000|2021-11-16 12:01:40|1104.7|1099.7|1104.8|1099.8|1104.8|1099.8|1104.7|1099.7|2
1637064110000|2021-11-16 12:01:50|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1
1637064130000|2021-11-16 12:02:10|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.6|1099.6|3
1637064140000|2021-11-16 12:02:20|1104.6|1099.6|1104.8|1099.8|1104.8|1099.8|1104.6|1099.6|2
1637064150000|2021-11-16 12:02:30|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1
1637064170000|2021-11-16 12:02:50|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1
1637064180000|2021-11-16 12:03:00|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1
1637064190000|2021-11-16 12:03:10|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1
1637064200000|2021-11-16 12:03:20|1104.7|1099.7|1104.7|1099.7|1104.8|1099.8|1104.7|1099.7|3
1637064210000|2021-11-16 12:03:30|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.7|1099.7|3
1637064270000|2021-11-16 12:04:30|1104.7|1099.7|1104.7|1099.7|1104.8|1099.8|1104.7|1099.7|3
1637064320000|2021-11-16 12:05:20|1104.8|1099.8|1104.7|1099.7|1104.8|1099.8|1104.7|1099.7|2
1637064330000|2021-11-16 12:05:30|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1
1637064340000|2021-11-16 12:05:40|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1104.7|1099.7|1
1637064360000|2021-11-16 12:06:00|1104.8|1099.8|1104.7|1099.7|1104.8|1099.8|1104.7|1099.7|2
1637064370000|2021-11-16 12:06:10|1104.8|1099.8|1104.7|1099.7|1104.8|1099.8|1104.7|1099.7|2
1637064410000|2021-11-16 12:06:50|1104.5|1099.5|1104.3|1099.3|1104.5|1099.5|1104.3|1099.3|3
1637064420000|2021-11-16 12:07:00|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1104.4|1099.4|1
1637064450000|2021-11-16 12:07:30|1104.3|1099.3|1104.1|1099.1|1104.3|1099.3|1104.1|1099.1|2
1637064460000|2021-11-16 12:07:40|1104.2|1099.2|1104.1|1099.1|1104.2|1099.2|1104.1|1099.1|2
1637064490000|2021-11-16 12:08:10|1104.2|1099.2|1104.3|1099.3|1104.3|1099.3|1104.2|1099.2|2
1637064500000|2021-11-16 12:08:20|1104.2|1099.2|1104.2|1099.2|1104.3|1099.3|1104.2|1099.2|3
1637064510000|2021-11-16 12:08:30|1104.3|1099.3|1104.2|1099.2|1104.3|1099.3|1104.2|1099.2|2
1637064520000|2021-11-16 12:08:40|1104.1|1099.1|1104.2|1099.2|1104.2|1099.2|1104.1|1099.1|2
1637064530000|2021-11-16 12:08:50|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1104.1|1099.1|5
1637064540000|2021-11-16 12:09:00|1104.2|1099.2|1104.2|1099.2|1104.2|1099.2|1104.2|1099.2|1
1637064550000|2021-11-16 12:09:10|1104|1099|1104.1|1099.1|1104.1|1099.1|1104|1099|2
1637064560000|2021-11-16 12:09:20|1104|1099|1103.8|1098.8|1104|1099|1103.8|1098.8|5
1637064570000|2021-11-16 12:09:30|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1103.8|1098.8|7
1637064580000|2021-11-16 12:09:40|1103.8|1098.8|1103.8|1098.8|1103.9|1098.9|1103.8|1098.8|5
1637064590000|2021-11-16 12:09:50|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1103.8|1098.8|7
1637064600000|2021-11-16 12:10:00|1104|1099|1104|1099|1104|1099|1104|1099|1
1637064630000|2021-11-16 12:10:30|1103.9|1098.9|1103.8|1098.8|1103.9|1098.9|1103.8|1098.8|2
1637064640000|2021-11-16 12:10:40|1103.9|1098.9|1103.1|1098.1|1103.9|1098.9|1103.1|1098.1|9
1637064650000|2021-11-16 12:10:50|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1102.9|1097.9|4
1637064660000|2021-11-16 12:11:00|1103.1|1098.1|1103.4|1098.4|1103.4|1098.4|1103.1|1098.1|4
1637064670000|2021-11-16 12:11:10|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|2
1637064680000|2021-11-16 12:11:20|1103.1|1098.1|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|2
1637064700000|2021-11-16 12:11:40|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.2|1098.2|3
1637064710000|2021-11-16 12:11:50|1103.2|1098.2|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|9
1637064720000|2021-11-16 12:12:00|1103.3|1098.3|1103.1|1098.1|1103.3|1098.3|1103.1|1098.1|6
1637064740000|2021-11-16 12:12:20|1103.3|1098.3|1103.4|1098.4|1103.4|1098.4|1103.3|1098.3|2
1637064750000|2021-11-16 12:12:30|1103.3|1098.3|1103.4|1098.4|1103.4|1098.4|1103.3|1098.3|2
1637064760000|2021-11-16 12:12:40|1103.2|1098.2|1103.3|1098.3|1103.3|1098.3|1103.2|1098.2|2
1637064780000|2021-11-16 12:13:00|1103.4|1098.4|1103.4|1098.4|1103.5|1098.5|1103.4|1098.4|3
1637064800000|2021-11-16 12:13:20|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1
1637064810000|2021-11-16 12:13:30|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|3
1637064820000|2021-11-16 12:13:40|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|6
1637064860000|2021-11-16 12:14:20|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1
1637064890000|2021-11-16 12:14:50|1103.4|1098.4|1103.4|1098.4|1103.5|1098.5|1103.3|1098.3|5
1637064900000|2021-11-16 12:15:00|1103.3|1098.3|1103.4|1098.4|1103.5|1098.5|1103.3|1098.3|6
1637064920000|2021-11-16 12:15:20|1103.5|1098.5|1103.6|1098.6|1103.8|1098.8|1103.4|1098.4|6
1637064930000|2021-11-16 12:15:30|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1
1637064940000|2021-11-16 12:15:40|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1
1637064970000|2021-11-16 12:16:10|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637064980000|2021-11-16 12:16:20|1103.4|1098.4|1103.3|1098.3|1103.4|1098.4|1103.3|1098.3|2
1637064990000|2021-11-16 12:16:30|1103.4|1098.4|1103.3|1098.3|1103.4|1098.4|1103.3|1098.3|2
1637065000000|2021-11-16 12:16:40|1103.4|1098.4|1103.2|1098.2|1103.4|1098.4|1103.2|1098.2|3
1637065010000|2021-11-16 12:16:50|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|2
1637065020000|2021-11-16 12:17:00|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.2|1098.2|5
1637065040000|2021-11-16 12:17:20|1103.2|1098.2|1103.3|1098.3|1103.3|1098.3|1103.2|1098.2|2
1637065080000|2021-11-16 12:18:00|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1
1637065090000|2021-11-16 12:18:10|1103.1|1098.1|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|2
1637065110000|2021-11-16 12:18:30|1103.1|1098.1|1103.2|1098.2|1103.2|1098.2|1103|1098|4
1637065120000|2021-11-16 12:18:40|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637065170000|2021-11-16 12:19:30|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1
1637065180000|2021-11-16 12:19:40|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637065200000|2021-11-16 12:20:00|1103.4|1098.4|1103.3|1098.3|1103.4|1098.4|1103.3|1098.3|2
1637065220000|2021-11-16 12:20:20|1103.5|1098.5|1103.3|1098.3|1103.5|1098.5|1103.3|1098.3|5
1637065230000|2021-11-16 12:20:30|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637065280000|2021-11-16 12:21:20|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637065290000|2021-11-16 12:21:30|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|4
1637065300000|2021-11-16 12:21:40|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637065330000|2021-11-16 12:22:10|1103.1|1098.1|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|3
1637065340000|2021-11-16 12:22:20|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637065380000|2021-11-16 12:23:00|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637065450000|2021-11-16 12:24:10|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637065460000|2021-11-16 12:24:20|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637065480000|2021-11-16 12:24:40|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|3
1637065520000|2021-11-16 12:25:20|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637065530000|2021-11-16 12:25:30|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637065540000|2021-11-16 12:25:40|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637065550000|2021-11-16 12:25:50|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637065570000|2021-11-16 12:26:10|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|6
1637065590000|2021-11-16 12:26:30|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.2|1098.2|9
1637065600000|2021-11-16 12:26:40|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1
1637065610000|2021-11-16 12:26:50|1103.4|1098.4|1103.3|1098.3|1103.4|1098.4|1103.2|1098.2|6
1637065620000|2021-11-16 12:27:00|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103|1098|4
1637065630000|2021-11-16 12:27:10|1103|1098|1103.1|1098.1|1103.1|1098.1|1103|1098|4
1637065660000|2021-11-16 12:27:40|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|3
1637065670000|2021-11-16 12:27:50|1103.1|1098.1|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|6
1637065680000|2021-11-16 12:28:00|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103|1098|5
1637065690000|2021-11-16 12:28:10|1103|1098|1102.4|1097.4|1103|1098|1102.4|1097.4|3
1637065700000|2021-11-16 12:28:20|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1102.5|1097.5|1
1637065710000|2021-11-16 12:28:30|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637065730000|2021-11-16 12:28:50|1102.5|1097.5|1102.7|1097.7|1102.7|1097.7|1102.5|1097.5|3
1637065740000|2021-11-16 12:29:00|1102.6|1097.6|1102.9|1097.9|1102.9|1097.9|1102.6|1097.6|4
1637065750000|2021-11-16 12:29:10|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637065760000|2021-11-16 12:29:20|1102.9|1097.9|1102.8|1097.8|1102.9|1097.9|1102.8|1097.8|2
1637065780000|2021-11-16 12:29:40|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1
1637065800000|2021-11-16 12:30:00|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|3
1637065810000|2021-11-16 12:30:10|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|2
1637065820000|2021-11-16 12:30:20|1103|1098|1102.9|1097.9|1103|1098|1102.9|1097.9|2
1637065830000|2021-11-16 12:30:30|1103|1098|1102.9|1097.9|1103|1098|1102.9|1097.9|2
1637065840000|2021-11-16 12:30:40|1103|1098|1103.1|1098.1|1103.1|1098.1|1102.9|1097.9|4
1637065850000|2021-11-16 12:30:50|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637065860000|2021-11-16 12:31:00|1103.3|1098.3|1103.6|1098.6|1103.6|1098.6|1103.3|1098.3|4
1637065870000|2021-11-16 12:31:10|1103.5|1098.5|1103.4|1098.4|1103.6|1098.6|1103.3|1098.3|5
1637065880000|2021-11-16 12:31:20|1103.5|1098.5|1103.4|1098.4|1103.5|1098.5|1103.4|1098.4|2
1637065910000|2021-11-16 12:31:50|1103.3|1098.3|1103.4|1098.4|1103.4|1098.4|1103.3|1098.3|4
1637065920000|2021-11-16 12:32:00|1103.3|1098.3|1103.4|1098.4|1103.4|1098.4|1103.3|1098.3|4
1637065940000|2021-11-16 12:32:20|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637065950000|2021-11-16 12:32:30|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637065970000|2021-11-16 12:32:50|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1
1637065980000|2021-11-16 12:33:00|1103|1098|1103|1098|1103|1098|1103|1098|1
1637065990000|2021-11-16 12:33:10|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|2
1637066000000|2021-11-16 12:33:20|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|3
1637066010000|2021-11-16 12:33:30|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|4
1637066020000|2021-11-16 12:33:40|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|4
1637066030000|2021-11-16 12:33:50|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|4
1637066040000|2021-11-16 12:34:00|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.2|1098.2|4
1637066050000|2021-11-16 12:34:10|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.2|1098.2|3
1637066060000|2021-11-16 12:34:20|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637066070000|2021-11-16 12:34:30|1103.3|1098.3|1103.3|1098.3|1103.5|1098.5|1103.2|1098.2|6
1637066080000|2021-11-16 12:34:40|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637066110000|2021-11-16 12:35:10|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637066160000|2021-11-16 12:36:00|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637066180000|2021-11-16 12:36:20|1103|1098|1103|1098|1103.1|1098.1|1103|1098|3
1637066190000|2021-11-16 12:36:30|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103|1098|7
1637066200000|2021-11-16 12:36:40|1103|1098|1102.7|1097.7|1103.1|1098.1|1102.7|1097.7|5
1637066210000|2021-11-16 12:36:50|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637066220000|2021-11-16 12:37:00|1102.9|1097.9|1103|1098|1103|1098|1102.9|1097.9|6
1637066230000|2021-11-16 12:37:10|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637066250000|2021-11-16 12:37:30|1102.8|1097.8|1102.9|1097.9|1103|1098|1102.8|1097.8|4
1637066260000|2021-11-16 12:37:40|1103|1098|1103|1098|1103|1098|1103|1098|1
1637066270000|2021-11-16 12:37:50|1102.9|1097.9|1103|1098|1103|1098|1102.9|1097.9|2
1637066280000|2021-11-16 12:38:00|1102.9|1097.9|1102.9|1097.9|1103|1098|1102.9|1097.9|5
1637066300000|2021-11-16 12:38:20|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637066310000|2021-11-16 12:38:30|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1
1637066330000|2021-11-16 12:38:50|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|14
1637066340000|2021-11-16 12:39:00|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|2
1637066370000|2021-11-16 12:39:30|1103|1098|1102.9|1097.9|1103|1098|1102.9|1097.9|2
1637066390000|2021-11-16 12:39:50|1103|1098|1103|1098|1103|1098|1102.9|1097.9|5
1637066400000|2021-11-16 12:40:00|1102.9|1097.9|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|5
1637066410000|2021-11-16 12:40:10|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|2
1637066420000|2021-11-16 12:40:20|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1102.8|1097.8|1
1637066470000|2021-11-16 12:41:10|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|3
1637066490000|2021-11-16 12:41:30|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|4
1637066500000|2021-11-16 12:41:40|1102.6|1097.6|1102.5|1097.5|1102.6|1097.6|1102.5|1097.5|2
1637066510000|2021-11-16 12:41:50|1102.4|1097.4|1102.2|1097.2|1102.5|1097.5|1102.2|1097.2|4
1637066550000|2021-11-16 12:42:30|1102.1|1097.1|1102.1|1097.1|1102.2|1097.2|1102.1|1097.1|3
1637066560000|2021-11-16 12:42:40|1102|1097|1102|1097|1102|1097|1102|1097|1
1637066590000|2021-11-16 12:43:10|1101.9|1096.9|1101.7|1096.7|1101.9|1096.9|1101.7|1096.7|5
1637066600000|2021-11-16 12:43:20|1101.4|1096.4|1101.1|1096.1|1101.4|1096.4|1101.1|1096.1|3
1637066610000|2021-11-16 12:43:30|1101|1096|1100.8|1095.8|1101|1096|1100.8|1095.8|3
1637066620000|2021-11-16 12:43:40|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1100.4|1095.4|3
1637066630000|2021-11-16 12:43:50|1100.6|1095.6|1100.6|1095.6|1100.7|1095.7|1100.6|1095.6|3
1637066640000|2021-11-16 12:44:00|1100.5|1095.5|1100.3|1095.3|1100.5|1095.5|1100.3|1095.3|5
1637066650000|2021-11-16 12:44:10|1100.4|1095.4|1100|1095|1100.4|1095.4|1099.8|1094.8|12
1637066660000|2021-11-16 12:44:20|1100.2|1095.2|1100.3|1095.3|1100.5|1095.5|1100.2|1095.2|6
1637066670000|2021-11-16 12:44:30|1100.4|1095.4|1100.2|1095.2|1100.4|1095.4|1100.2|1095.2|9
1637066680000|2021-11-16 12:44:40|1100.3|1095.3|1100.5|1095.5|1100.5|1095.5|1100.3|1095.3|3
1637066690000|2021-11-16 12:44:50|1100.6|1095.6|1100.7|1095.7|1100.7|1095.7|1100.6|1095.6|4
1637066700000|2021-11-16 12:45:00|1100.8|1095.8|1100.6|1095.6|1100.8|1095.8|1100.6|1095.6|3
1637066760000|2021-11-16 12:46:00|1100.5|1095.5|1100.4|1095.4|1100.5|1095.5|1100.4|1095.4|2
1637066770000|2021-11-16 12:46:10|1100.3|1095.3|1100.1|1095.1|1100.3|1095.3|1100.1|1095.1|3
1637066780000|2021-11-16 12:46:20|1100|1095|1100|1095|1100|1095|1100|1095|1
1637066790000|2021-11-16 12:46:30|1099.8|1094.8|1099.5|1094.5|1099.8|1094.8|1099.4|1094.4|11
1637066800000|2021-11-16 12:46:40|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1
1637066810000|2021-11-16 12:46:50|1099.5|1094.5|1099.5|1094.5|1099.6|1094.6|1099.5|1094.5|3
1637066820000|2021-11-16 12:47:00|1099.4|1094.4|1099|1094|1099.4|1094.4|1098.9|1093.9|8
1637066830000|2021-11-16 12:47:10|1098.9|1093.9|1099|1094|1099|1094|1098.9|1093.9|2
1637066840000|2021-11-16 12:47:20|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1
1637066860000|2021-11-16 12:47:40|1099.2|1094.2|1099.3|1094.3|1099.3|1094.3|1099.2|1094.2|2
1637066870000|2021-11-16 12:47:50|1099.2|1094.2|1099.2|1094.2|1099.3|1094.3|1099.2|1094.2|3
1637066880000|2021-11-16 12:48:00|1099.1|1094.1|1098.8|1093.8|1099.1|1094.1|1098.8|1093.8|4
1637066890000|2021-11-16 12:48:10|1098.9|1093.9|1099.1|1094.1|1099.1|1094.1|1098.8|1093.8|7
1637066900000|2021-11-16 12:48:20|1099|1094|1099|1094|1099.1|1094.1|1099|1094|3
1637066910000|2021-11-16 12:48:30|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1
1637066920000|2021-11-16 12:48:40|1099.2|1094.2|1099.2|1094.2|1099.2|1094.2|1099.2|1094.2|1
1637066930000|2021-11-16 12:48:50|1099.1|1094.1|1099.2|1094.2|1099.2|1094.2|1099.1|1094.1|4
1637066940000|2021-11-16 12:49:00|1099.1|1094.1|1098.9|1093.9|1099.2|1094.2|1098.9|1093.9|5
1637066950000|2021-11-16 12:49:10|1098.5|1093.5|1098.2|1093.2|1098.5|1093.5|1098.2|1093.2|6
1637066960000|2021-11-16 12:49:20|1098.3|1093.3|1098.4|1093.4|1098.5|1093.5|1098.2|1093.2|6
1637066980000|2021-11-16 12:49:40|1098.2|1093.2|1098.2|1093.2|1098.2|1093.2|1098.2|1093.2|1
1637066990000|2021-11-16 12:49:50|1098.3|1093.3|1098.4|1093.4|1098.4|1093.4|1098.2|1093.2|4
1637067000000|2021-11-16 12:50:00|1098.5|1093.5|1098.5|1093.5|1098.5|1093.5|1098.5|1093.5|1
1637067020000|2021-11-16 12:50:20|1098.6|1093.6|1098.5|1093.5|1098.6|1093.6|1098.4|1093.4|3
1637067030000|2021-11-16 12:50:30|1098.6|1093.6|1098.9|1093.9|1098.9|1093.9|1098.6|1093.6|3
1637067040000|2021-11-16 12:50:40|1099|1094|1099.1|1094.1|1099.1|1094.1|1099|1094|2
1637067060000|2021-11-16 12:51:00|1099.2|1094.2|1099.7|1094.7|1099.7|1094.7|1099.2|1094.2|2
1637067070000|2021-11-16 12:51:10|1099.8|1094.8|1100|1095|1100|1095|1099.8|1094.8|3
1637067090000|2021-11-16 12:51:30|1099.9|1094.9|1100.1|1095.1|1100.2|1095.2|1099.9|1094.9|5
1637067100000|2021-11-16 12:51:40|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1
1637067110000|2021-11-16 12:51:50|1100.3|1095.3|1100.3|1095.3|1100.3|1095.3|1100.1|1095.1|5
1637067120000|2021-11-16 12:52:00|1100.2|1095.2|1100.1|1095.1|1100.2|1095.2|1100.1|1095.1|4
1637067130000|2021-11-16 12:52:10|1100.2|1095.2|1100.1|1095.1|1100.3|1095.3|1100.1|1095.1|4
1637067140000|2021-11-16 12:52:20|1099.8|1094.8|1099.8|1094.8|1099.8|1094.8|1099.8|1094.8|1
1637067150000|2021-11-16 12:52:30|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1
1637067160000|2021-11-16 12:52:40|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1
1637067170000|2021-11-16 12:52:50|1099.6|1094.6|1099.7|1094.7|1099.7|1094.7|1099.6|1094.6|6
1637067180000|2021-11-16 12:53:00|1099.6|1094.6|1099.7|1094.7|1099.7|1094.7|1099.6|1094.6|8
1637067190000|2021-11-16 12:53:10|1100|1095|1100.1|1095.1|1100.1|1095.1|1100|1095|2
1637067200000|2021-11-16 12:53:20|1100|1095|1100|1095|1100|1095|1099.9|1094.9|3
1637067210000|2021-11-16 12:53:30|1099.9|1094.9|1100|1095|1100|1095|1099.9|1094.9|4
1637067220000|2021-11-16 12:53:40|1099.9|1094.9|1100|1095|1100|1095|1099.9|1094.9|8
1637067230000|2021-11-16 12:53:50|1099.9|1094.9|1100|1095|1100|1095|1099.9|1094.9|6
1637067240000|2021-11-16 12:54:00|1100.1|1095.1|1100.1|1095.1|1100.1|1095.1|1100|1095|3
1637067250000|2021-11-16 12:54:10|1100|1095|1100.1|1095.1|1100.1|1095.1|1100|1095|2
1637067260000|2021-11-16 12:54:20|1100|1095|1100|1095|1100.1|1095.1|1100|1095|3
1637067270000|2021-11-16 12:54:30|1100.1|1095.1|1100|1095|1100.1|1095.1|1100|1095|8
1637067290000|2021-11-16 12:54:50|1099.9|1094.9|1099.9|1094.9|1099.9|1094.9|1099.9|1094.9|1
1637067300000|2021-11-16 12:55:00|1099.4|1094.4|1099.2|1094.2|1099.4|1094.4|1099|1094|10
1637067340000|2021-11-16 12:55:40|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1098.9|1093.9|5
1637067350000|2021-11-16 12:55:50|1099.3|1094.3|1099.3|1094.3|1099.3|1094.3|1099.3|1094.3|1
1637067360000|2021-11-16 12:56:00|1099.4|1094.4|1099.3|1094.3|1099.4|1094.4|1099.3|1094.3|6
1637067370000|2021-11-16 12:56:10|1099.4|1094.4|1099.2|1094.2|1099.4|1094.4|1099.2|1094.2|3
1637067380000|2021-11-16 12:56:20|1099.1|1094.1|1099.2|1094.2|1099.3|1094.3|1099.1|1094.1|4
1637067400000|2021-11-16 12:56:40|1099.3|1094.3|1099.2|1094.2|1099.4|1094.4|1099.2|1094.2|6
1637067410000|2021-11-16 12:56:50|1099.3|1094.3|1099.2|1094.2|1099.3|1094.3|1099|1094|5
1637067420000|2021-11-16 12:57:00|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1
1637067430000|2021-11-16 12:57:10|1099.2|1094.2|1099|1094|1099.2|1094.2|1099|1094|5
1637067440000|2021-11-16 12:57:20|1098.9|1093.9|1099.1|1094.1|1099.1|1094.1|1098.9|1093.9|3
1637067450000|2021-11-16 12:57:30|1099|1094|1099|1094|1099.1|1094.1|1099|1094|3
1637067460000|2021-11-16 12:57:40|1099.2|1094.2|1099.4|1094.4|1099.4|1094.4|1099.2|1094.2|2
1637067470000|2021-11-16 12:57:50|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1099.5|1094.5|3
1637067480000|2021-11-16 12:58:00|1099.4|1094.4|1099.5|1094.5|1099.5|1094.5|1099.4|1094.4|2
1637067510000|2021-11-16 12:58:30|1099.4|1094.4|1099.4|1094.4|1099.5|1094.5|1099.4|1094.4|5
1637067520000|2021-11-16 12:58:40|1099.5|1094.5|1099.6|1094.6|1099.7|1094.7|1099.4|1094.4|6
1637067540000|2021-11-16 12:59:00|1099.5|1094.5|1099.3|1094.3|1099.6|1094.6|1099|1094|9
1637067550000|2021-11-16 12:59:10|1099.4|1094.4|1099.8|1094.8|1099.8|1094.8|1099.4|1094.4|4
1637067560000|2021-11-16 12:59:20|1099.9|1094.9|1099.5|1094.5|1100|1095|1099.4|1094.4|8
1637067570000|2021-11-16 12:59:30|1099.4|1094.4|1099.5|1094.5|1099.7|1094.7|1099.4|1094.4|5
1637067580000|2021-11-16 12:59:40|1099.7|1094.7|1099.5|1094.5|1099.7|1094.7|1099.5|1094.5|3
1637067590000|2021-11-16 12:59:50|1099.6|1094.6|1099.9|1094.9|1099.9|1094.9|1099.5|1094.5|5
1637067600000|2021-11-16 13:00:00|1100|1095|1100.1|1095.1|1100.1|1095.1|1099.8|1094.8|21
1637067610000|2021-11-16 13:00:10|1100|1095|1100|1095|1100.1|1095.1|1099.9|1094.9|5
1637067640000|2021-11-16 13:00:40|1100.1|1095.1|1100.1|1095.1|1100.1|1095.1|1100|1095|5
1637067650000|2021-11-16 13:00:50|1100.2|1095.2|1100.1|1095.1|1100.2|1095.2|1100.1|1095.1|4
1637067660000|2021-11-16 13:01:00|1100.2|1095.2|1101.9|1096.9|1101.9|1096.9|1100.2|1095.2|17
1637067670000|2021-11-16 13:01:10|1102.1|1097.1|1102.7|1097.7|1103.2|1098.2|1102|1097|21
1637067680000|2021-11-16 13:01:20|1102.6|1097.6|1102.1|1097.1|1102.6|1097.6|1102.1|1097.1|4
1637067700000|2021-11-16 13:01:40|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1102.2|1097.2|1
1637067710000|2021-11-16 13:01:50|1103|1098|1103.2|1098.2|1103.2|1098.2|1103|1098|5
1637067720000|2021-11-16 13:02:00|1103.3|1098.3|1102.9|1097.9|1103.4|1098.4|1102.7|1097.7|11
1637067730000|2021-11-16 13:02:10|1102.8|1097.8|1102.9|1097.9|1102.9|1097.9|1102.8|1097.8|2
1637067740000|2021-11-16 13:02:20|1103|1098|1103|1098|1103|1098|1103|1098|1
1637067750000|2021-11-16 13:02:30|1103.2|1098.2|1103.3|1098.3|1103.3|1098.3|1103.2|1098.2|2
1637067760000|2021-11-16 13:02:40|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|4
1637067770000|2021-11-16 13:02:50|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637067780000|2021-11-16 13:03:00|1103.3|1098.3|1103.4|1098.4|1103.7|1098.7|1103.2|1098.2|6
1637067790000|2021-11-16 13:03:10|1103.5|1098.5|1103|1098|1103.5|1098.5|1102.8|1097.8|9
1637067800000|2021-11-16 13:03:20|1102.9|1097.9|1103.4|1098.4|1103.7|1098.7|1102.9|1097.9|8
1637067810000|2021-11-16 13:03:30|1103|1098|1103|1098|1103.1|1098.1|1103|1098|5
1637067820000|2021-11-16 13:03:40|1103.1|1098.1|1103.3|1098.3|1103.3|1098.3|1103.1|1098.1|6
1637067840000|2021-11-16 13:04:00|1103.4|1098.4|1103.2|1098.2|1103.6|1098.6|1103.2|1098.2|6
1637067850000|2021-11-16 13:04:10|1102.9|1097.9|1102.9|1097.9|1103|1098|1102.9|1097.9|3
1637067860000|2021-11-16 13:04:20|1103.1|1098.1|1103.6|1098.6|1103.7|1098.7|1103.1|1098.1|8
1637067870000|2021-11-16 13:04:30|1103.7|1098.7|1103.8|1098.8|1103.8|1098.8|1103.7|1098.7|6
1637067880000|2021-11-16 13:04:40|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1103.9|1098.9|1
1637067890000|2021-11-16 13:04:50|1103.6|1098.6|1103.5|1098.5|1103.7|1098.7|1103.5|1098.5|4
1637067900000|2021-11-16 13:05:00|1103.4|1098.4|1103.3|1098.3|1103.4|1098.4|1103.1|1098.1|15
1637067910000|2021-11-16 13:05:10|1103.2|1098.2|1103.1|1098.1|1103.3|1098.3|1102.8|1097.8|21
1637067920000|2021-11-16 13:05:20|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103|1098|5
1637067950000|2021-11-16 13:05:50|1102.9|1097.9|1103.1|1098.1|1103.1|1098.1|1102.9|1097.9|5
1637067960000|2021-11-16 13:06:00|1103|1098|1102.9|1097.9|1103.1|1098.1|1102.9|1097.9|8
1637067970000|2021-11-16 13:06:10|1103|1098|1103|1098|1103|1098|1102.9|1097.9|3
1637067980000|2021-11-16 13:06:20|1102.9|1097.9|1103.3|1098.3|1103.3|1098.3|1102.9|1097.9|6
1637067990000|2021-11-16 13:06:30|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.3|1098.3|3
1637068010000|2021-11-16 13:06:50|1103.3|1098.3|1103.1|1098.1|1103.4|1098.4|1103.1|1098.1|5
1637068020000|2021-11-16 13:07:00|1103.2|1098.2|1103.7|1098.7|1103.8|1098.8|1103.2|1098.2|9
1637068030000|2021-11-16 13:07:10|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|4
1637068040000|2021-11-16 13:07:20|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1103.4|1098.4|5
1637068050000|2021-11-16 13:07:30|1103.4|1098.4|1103.4|1098.4|1103.5|1098.5|1103.4|1098.4|5
1637068060000|2021-11-16 13:07:40|1103.3|1098.3|1103.3|1098.3|1103.4|1098.4|1103.3|1098.3|5
1637068070000|2021-11-16 13:07:50|1103.2|1098.2|1103|1098|1103.3|1098.3|1103|1098|5
1637068080000|2021-11-16 13:08:00|1102.9|1097.9|1103.2|1098.2|1103.2|1098.2|1102.9|1097.9|7
1637068090000|2021-11-16 13:08:10|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103|1098|5
1637068100000|2021-11-16 13:08:20|1103.2|1098.2|1103.4|1098.4|1103.4|1098.4|1103.2|1098.2|3
1637068110000|2021-11-16 13:08:30|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1103.4|1098.4|9
1637068150000|2021-11-16 13:09:10|1103.6|1098.6|1103.5|1098.5|1103.6|1098.6|1103.5|1098.5|4
1637068160000|2021-11-16 13:09:20|1103.6|1098.6|1103.5|1098.5|1103.6|1098.6|1103.5|1098.5|2
1637068170000|2021-11-16 13:09:30|1103.7|1098.7|1103.7|1098.7|1103.7|1098.7|1103.7|1098.7|1
1637068180000|2021-11-16 13:09:40|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1
1637068190000|2021-11-16 13:09:50|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1103.5|1098.5|1
1637068200000|2021-11-16 13:10:00|1103.6|1098.6|1103.5|1098.5|1103.7|1098.7|1103.4|1098.4|8
1637068210000|2021-11-16 13:10:10|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1103.6|1098.6|1
1637068220000|2021-11-16 13:10:20|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|2
1637068240000|2021-11-16 13:10:40|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1
1637068270000|2021-11-16 13:11:10|1103.5|1098.5|1103.4|1098.4|1103.6|1098.6|1103.4|1098.4|3
1637068280000|2021-11-16 13:11:20|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637068300000|2021-11-16 13:11:40|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1
1637068310000|2021-11-16 13:11:50|1103.5|1098.5|1103.1|1098.1|1103.5|1098.5|1103.1|1098.1|5
1637068320000|2021-11-16 13:12:00|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1
1637068330000|2021-11-16 13:12:10|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1
1637068340000|2021-11-16 13:12:20|1104.2|1099.2|1104.6|1099.6|1104.8|1099.8|1104.2|1099.2|13
1637068350000|2021-11-16 13:12:30|1104.7|1099.7|1104.5|1099.5|1104.8|1099.8|1104.5|1099.5|12
1637068360000|2021-11-16 13:12:40|1104.6|1099.6|1104.3|1099.3|1104.6|1099.6|1104.3|1099.3|8
1637068370000|2021-11-16 13:12:50|1104.2|1099.2|1104.3|1099.3|1104.4|1099.4|1104.2|1099.2|6
1637068380000|2021-11-16 13:13:00|1104.6|1099.6|1104.6|1099.6|1104.8|1099.8|1104.5|1099.5|8
1637068390000|2021-11-16 13:13:10|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.7|1099.7|3
1637068400000|2021-11-16 13:13:20|1104.4|1099.4|1104.3|1099.3|1104.4|1099.4|1104.3|1099.3|2
1637068410000|2021-11-16 13:13:30|1104.6|1099.6|1104.8|1099.8|1104.9|1099.9|1104.5|1099.5|9
1637068420000|2021-11-16 13:13:40|1104.9|1099.9|1104.9|1099.9|1104.9|1099.9|1104.9|1099.9|1
1637068430000|2021-11-16 13:13:50|1104.8|1099.8|1104.3|1099.3|1104.8|1099.8|1104.3|1099.3|4
1637068440000|2021-11-16 13:14:00|1104.4|1099.4|1104.5|1099.5|1104.5|1099.5|1104.3|1099.3|4
1637068450000|2021-11-16 13:14:10|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1104.6|1099.6|1
1637068460000|2021-11-16 13:14:20|1104.5|1099.5|1104.8|1099.8|1104.8|1099.8|1104.5|1099.5|7
1637068470000|2021-11-16 13:14:30|1104.7|1099.7|1104.6|1099.6|1104.7|1099.7|1104.6|1099.6|2
1637068480000|2021-11-16 13:14:40|1104.7|1099.7|1104.7|1099.7|1104.8|1099.8|1104.6|1099.6|7
1637068490000|2021-11-16 13:14:50|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.7|1099.7|5
1637068500000|2021-11-16 13:15:00|1105|1100|1105.1|1100.1|1105.2|1100.2|1105|1100|8
1637068510000|2021-11-16 13:15:10|1105|1100|1104.9|1099.9|1105|1100|1104.9|1099.9|6
1637068520000|2021-11-16 13:15:20|1105|1100|1104.9|1099.9|1105|1100|1104.9|1099.9|6
1637068530000|2021-11-16 13:15:30|1105|1100|1104.8|1099.8|1105|1100|1104.8|1099.8|9
1637068540000|2021-11-16 13:15:40|1104.9|1099.9|1104.5|1099.5|1104.9|1099.9|1104.5|1099.5|2
1637068550000|2021-11-16 13:15:50|1104.6|1099.6|1104.4|1099.4|1104.7|1099.7|1104.4|1099.4|5
1637068560000|2021-11-16 13:16:00|1104.6|1099.6|1104.6|1099.6|1104.7|1099.7|1104.5|1099.5|6
1637068590000|2021-11-16 13:16:30|1104.3|1099.3|1104.2|1099.2|1104.3|1099.3|1104.2|1099.2|2
1637068620000|2021-11-16 13:17:00|1104.3|1099.3|1104.3|1099.3|1104.4|1099.4|1104.2|1099.2|5
1637068630000|2021-11-16 13:17:10|1104.5|1099.5|1104.3|1099.3|1104.5|1099.5|1104.3|1099.3|9
1637068660000|2021-11-16 13:17:40|1103.9|1098.9|1103.5|1098.5|1103.9|1098.9|1103.5|1098.5|3
1637068670000|2021-11-16 13:17:50|1103.6|1098.6|1103.3|1098.3|1103.6|1098.6|1103.1|1098.1|10
1637068680000|2021-11-16 13:18:00|1103.4|1098.4|1103.5|1098.5|1103.5|1098.5|1103.3|1098.3|6
1637068690000|2021-11-16 13:18:10|1103.4|1098.4|1103.2|1098.2|1103.7|1098.7|1103.2|1098.2|8
1637068700000|2021-11-16 13:18:20|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637068710000|2021-11-16 13:18:30|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|2
1637068720000|2021-11-16 13:18:40|1103.2|1098.2|1102.7|1097.7|1103.2|1098.2|1102.7|1097.7|4
1637068730000|2021-11-16 13:18:50|1102.5|1097.5|1102.4|1097.4|1102.5|1097.5|1102.1|1097.1|13
1637068740000|2021-11-16 13:19:00|1102.5|1097.5|1102.6|1097.6|1102.8|1097.8|1102.5|1097.5|5
1637068750000|2021-11-16 13:19:10|1102.7|1097.7|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|2
1637068770000|2021-11-16 13:19:30|1102.7|1097.7|1102.7|1097.7|1102.8|1097.8|1102.7|1097.7|3
1637068790000|2021-11-16 13:19:50|1102.4|1097.4|1103.2|1098.2|1103.2|1098.2|1102.4|1097.4|10
1637068800000|2021-11-16 13:20:00|1103.4|1098.4|1103.1|1098.1|1103.5|1098.5|1103.1|1098.1|10
1637068810000|2021-11-16 13:20:10|1103.2|1098.2|1103.3|1098.3|1103.3|1098.3|1103.1|1098.1|4
1637068820000|2021-11-16 13:20:20|1103.5|1098.5|1103.3|1098.3|1103.5|1098.5|1103.2|1098.2|3
1637068830000|2021-11-16 13:20:30|1103.5|1098.5|1103.1|1098.1|1103.5|1098.5|1103|1098|11
1637068840000|2021-11-16 13:20:40|1103|1098|1102.9|1097.9|1103|1098|1102.8|1097.8|4
1637068850000|2021-11-16 13:20:50|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|5
1637068860000|2021-11-16 13:21:00|1102.5|1097.5|1101.8|1096.8|1102.5|1097.5|1101.8|1096.8|15
1637068870000|2021-11-16 13:21:10|1102.1|1097.1|1102.3|1097.3|1102.4|1097.4|1102|1097|8
1637068880000|2021-11-16 13:21:20|1102.4|1097.4|1102.3|1097.3|1102.6|1097.6|1102.3|1097.3|7
1637068890000|2021-11-16 13:21:30|1102.4|1097.4|1102.4|1097.4|1102.5|1097.5|1102.3|1097.3|4
1637068900000|2021-11-16 13:21:40|1101.7|1096.7|1101.6|1096.6|1101.7|1096.7|1101.6|1096.6|2
1637068910000|2021-11-16 13:21:50|1101|1096|1100.4|1095.4|1101.1|1096.1|1100.2|1095.2|9
1637068920000|2021-11-16 13:22:00|1100.3|1095.3|1100.9|1095.9|1101.2|1096.2|1100.3|1095.3|9
1637068930000|2021-11-16 13:22:10|1101.1|1096.1|1101.2|1096.2|1101.3|1096.3|1101.1|1096.1|6
1637068950000|2021-11-16 13:22:30|1101.3|1096.3|1101.4|1096.4|1101.4|1096.4|1101.2|1096.2|4
1637068960000|2021-11-16 13:22:40|1101.6|1096.6|1102.1|1097.1|1102.2|1097.2|1101.6|1096.6|10
1637068970000|2021-11-16 13:22:50|1102.2|1097.2|1102.1|1097.1|1102.2|1097.2|1102|1097|7
1637068980000|2021-11-16 13:23:00|1102|1097|1101.9|1096.9|1102.1|1097.1|1101.9|1096.9|15
1637068990000|2021-11-16 13:23:10|1101.8|1096.8|1101.1|1096.1|1101.8|1096.8|1101.1|1096.1|13
1637069000000|2021-11-16 13:23:20|1100.9|1095.9|1100.9|1095.9|1101|1096|1100.9|1095.9|5
1637069020000|2021-11-16 13:23:40|1100.8|1095.8|1101.2|1096.2|1101.2|1096.2|1100.8|1095.8|5
1637069030000|2021-11-16 13:23:50|1101.4|1096.4|1101.4|1096.4|1101.5|1096.5|1101.4|1096.4|3
1637069040000|2021-11-16 13:24:00|1101.5|1096.5|1101.7|1096.7|1101.8|1096.8|1101.4|1096.4|11
1637069050000|2021-11-16 13:24:10|1101.8|1096.8|1101.3|1096.3|1101.8|1096.8|1101.3|1096.3|17
1637069060000|2021-11-16 13:24:20|1101.4|1096.4|1100.3|1095.3|1101.4|1096.4|1100.3|1095.3|13
1637069070000|2021-11-16 13:24:30|1100.2|1095.2|1100|1095|1100.2|1095.2|1100|1095|10
1637069080000|2021-11-16 13:24:40|1099.9|1094.9|1100.1|1095.1|1100.1|1095.1|1099.7|1094.7|6
1637069090000|2021-11-16 13:24:50|1100|1095|1099.6|1094.6|1100.1|1095.1|1099.6|1094.6|11
1637069100000|2021-11-16 13:25:00|1099.7|1094.7|1099.4|1094.4|1100.1|1095.1|1099.4|1094.4|16
1637069110000|2021-11-16 13:25:10|1099.1|1094.1|1099.3|1094.3|1099.3|1094.3|1099.1|1094.1|2
1637069120000|2021-11-16 13:25:20|1099.2|1094.2|1099.3|1094.3|1099.3|1094.3|1099|1094|7
1637069130000|2021-11-16 13:25:30|1099.2|1094.2|1099.7|1094.7|1099.7|1094.7|1099.2|1094.2|5
1637069140000|2021-11-16 13:25:40|1099.9|1094.9|1100.2|1095.2|1100.2|1095.2|1099.9|1094.9|10
1637069150000|2021-11-16 13:25:50|1099.9|1094.9|1099.9|1094.9|1100|1095|1099.8|1094.8|6
1637069160000|2021-11-16 13:26:00|1099.8|1094.8|1100|1095|1100.2|1095.2|1099.8|1094.8|8
1637069170000|2021-11-16 13:26:10|1100.2|1095.2|1100.5|1095.5|1100.5|1095.5|1100.2|1095.2|6
1637069180000|2021-11-16 13:26:20|1100.6|1095.6|1100.9|1095.9|1100.9|1095.9|1100.6|1095.6|5
1637069190000|2021-11-16 13:26:30|1100.8|1095.8|1101|1096|1101.1|1096.1|1100.8|1095.8|9
1637069200000|2021-11-16 13:26:40|1101.1|1096.1|1101.4|1096.4|1101.4|1096.4|1101.1|1096.1|8
1637069210000|2021-11-16 13:26:50|1101.3|1096.3|1101.3|1096.3|1101.4|1096.4|1101.1|1096.1|6
1637069220000|2021-11-16 13:27:00|1101.4|1096.4|1101.6|1096.6|1101.6|1096.6|1101.4|1096.4|4
1637069230000|2021-11-16 13:27:10|1101.8|1096.8|1101.8|1096.8|1101.8|1096.8|1101.6|1096.6|6
1637069240000|2021-11-16 13:27:20|1101.7|1096.7|1101.8|1096.8|1101.8|1096.8|1101.7|1096.7|4
1637069250000|2021-11-16 13:27:30|1101.9|1096.9|1101.9|1096.9|1101.9|1096.9|1101.9|1096.9|1
1637069260000|2021-11-16 13:27:40|1102|1097|1101.8|1096.8|1102|1097|1101.6|1096.6|6
1637069270000|2021-11-16 13:27:50|1101.7|1096.7|1101.7|1096.7|1101.8|1096.8|1101.7|1096.7|3
1637069280000|2021-11-16 13:28:00|1101.6|1096.6|1100.4|1095.4|1101.7|1096.7|1100.4|1095.4|8
1637069290000|2021-11-16 13:28:10|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1100.4|1095.4|3
1637069300000|2021-11-16 13:28:20|1100.6|1095.6|1101.7|1096.7|1101.7|1096.7|1100.6|1095.6|6
1637069310000|2021-11-16 13:28:30|1101.8|1096.8|1101.3|1096.3|1101.8|1096.8|1101.2|1096.2|8
1637069320000|2021-11-16 13:28:40|1101.4|1096.4|1101.4|1096.4|1101.4|1096.4|1101.3|1096.3|7
1637069330000|2021-11-16 13:28:50|1101.3|1096.3|1101.4|1096.4|1101.4|1096.4|1101.3|1096.3|6
1637069340000|2021-11-16 13:29:00|1101.3|1096.3|1100.7|1095.7|1101.3|1096.3|1100.5|1095.5|8
1637069350000|2021-11-16 13:29:10|1100.8|1095.8|1100|1095|1100.8|1095.8|1100|1095|3
1637069360000|2021-11-16 13:29:20|1100.1|1095.1|1100|1095|1100.1|1095.1|1099.7|1094.7|5
1637069370000|2021-11-16 13:29:30|1100.1|1095.1|1100.4|1095.4|1100.5|1095.5|1100.1|1095.1|3
1637069380000|2021-11-16 13:29:40|1100.5|1095.5|1100.6|1095.6|1100.6|1095.6|1100.5|1095.5|2
1637069390000|2021-11-16 13:29:50|1099.7|1094.7|1102|1093|1102.7|1094.7|1099.7|1092.9|7
1637069400000|2021-11-16 13:30:00|1101.8|1092.7|1100.6|1095.6|1101.9|1095.7|1099.7|1092.3|19
1637069410000|2021-11-16 13:30:10|1100.5|1095.5|1099.7|1094.7|1100.6|1095.6|1099.7|1094.7|14
1637069420000|2021-11-16 13:30:20|1099.6|1094.6|1099.2|1094.2|1099.6|1094.6|1099.1|1094.1|11
1637069430000|2021-11-16 13:30:30|1099.1|1094.1|1098.7|1093.7|1099.2|1094.2|1098.5|1093.5|9
1637069440000|2021-11-16 13:30:40|1098.8|1093.8|1099.1|1094.1|1099.1|1094.1|1098.8|1093.8|5
1637069450000|2021-11-16 13:30:50|1099|1094|1099|1094|1099.2|1094.2|1098.9|1093.9|8
1637069460000|2021-11-16 13:31:00|1098.9|1093.9|1098.6|1093.6|1098.9|1093.9|1098.5|1093.5|6
1637069470000|2021-11-16 13:31:10|1098.5|1093.5|1098.8|1093.8|1098.8|1093.8|1098.5|1093.5|9
1637069480000|2021-11-16 13:31:20|1098.7|1093.7|1099.5|1094.5|1099.6|1094.6|1098.7|1093.7|18
1637069490000|2021-11-16 13:31:30|1099.6|1094.6|1099.9|1094.9|1099.9|1094.9|1099.4|1094.4|13
1637069500000|2021-11-16 13:31:40|1100.2|1095.2|1100.2|1095.2|1100.3|1095.3|1099.6|1094.6|8
1637069510000|2021-11-16 13:31:50|1100.3|1095.3|1100.2|1095.2|1100.4|1095.4|1100.2|1095.2|14
1637069520000|2021-11-16 13:32:00|1100.3|1095.3|1100|1095|1100.5|1095.5|1099.6|1094.6|24
1637069530000|2021-11-16 13:32:10|1099.9|1094.9|1099.8|1094.8|1100.1|1095.1|1099.8|1094.8|17
1637069540000|2021-11-16 13:32:20|1099.9|1094.9|1099.7|1094.7|1100.1|1095.1|1099.7|1094.7|18
1637069550000|2021-11-16 13:32:30|1099.3|1094.3|1099.2|1094.2|1099.4|1094.4|1099.1|1094.1|17
1637069560000|2021-11-16 13:32:40|1099.3|1094.3|1099.2|1094.2|1099.6|1094.6|1099.2|1094.2|9
1637069570000|2021-11-16 13:32:50|1099.1|1094.1|1099.2|1094.2|1099.4|1094.4|1099.1|1094.1|14
1637069580000|2021-11-16 13:33:00|1099.1|1094.1|1099.1|1094.1|1099.3|1094.3|1099.1|1094.1|14
1637069590000|2021-11-16 13:33:10|1098.8|1093.8|1099|1094|1099.1|1094.1|1098.8|1093.8|13
1637069600000|2021-11-16 13:33:20|1099.1|1094.1|1099.6|1094.6|1099.7|1094.7|1099.1|1094.1|15
1637069610000|2021-11-16 13:33:30|1099.4|1094.4|1098.9|1093.9|1099.4|1094.4|1098.9|1093.9|7
1637069620000|2021-11-16 13:33:40|1099|1094|1098.9|1093.9|1099|1094|1098.8|1093.8|4
1637069630000|2021-11-16 13:33:50|1098.8|1093.8|1099.2|1094.2|1099.2|1094.2|1098.8|1093.8|10
1637069640000|2021-11-16 13:34:00|1099.3|1094.3|1099.3|1094.3|1099.4|1094.4|1099.1|1094.1|15
1637069650000|2021-11-16 13:34:10|1099.2|1094.2|1099.7|1094.7|1099.8|1094.8|1099.2|1094.2|10
1637069660000|2021-11-16 13:34:20|1099.6|1094.6|1100|1095|1100.1|1095.1|1099.6|1094.6|15
1637069670000|2021-11-16 13:34:30|1100.1|1095.1|1100.5|1095.5|1100.6|1095.6|1100|1095|12
1637069680000|2021-11-16 13:34:40|1100.6|1095.6|1099.8|1094.8|1100.6|1095.6|1099.8|1094.8|3
1637069690000|2021-11-16 13:34:50|1099.7|1094.7|1099.8|1094.8|1099.8|1094.8|1099.7|1094.7|2
1637069700000|2021-11-16 13:35:00|1099.7|1094.7|1100|1095|1100.1|1095.1|1099.6|1094.6|8
1637069710000|2021-11-16 13:35:10|1099.9|1094.9|1100|1095|1100|1095|1099.8|1094.8|4
1637069720000|2021-11-16 13:35:20|1100.1|1095.1|1100.2|1095.2|1100.2|1095.2|1100|1095|4
1637069730000|2021-11-16 13:35:30|1100.1|1095.1|1100.8|1095.8|1100.8|1095.8|1100.1|1095.1|8
1637069740000|2021-11-16 13:35:40|1100.9|1095.9|1101.4|1096.4|1101.4|1096.4|1100.9|1095.9|4
1637069750000|2021-11-16 13:35:50|1101.5|1096.5|1101.2|1096.2|1101.5|1096.5|1101.2|1096.2|13
1637069760000|2021-11-16 13:36:00|1101.1|1096.1|1101.4|1096.4|1101.4|1096.4|1101.1|1096.1|5
1637069770000|2021-11-16 13:36:10|1101.3|1096.3|1100.7|1095.7|1101.3|1096.3|1100.6|1095.6|13
1637069780000|2021-11-16 13:36:20|1100.6|1095.6|1101|1096|1101|1096|1100.5|1095.5|13
1637069790000|2021-11-16 13:36:30|1101.1|1096.1|1101.7|1096.7|1101.8|1096.8|1101.1|1096.1|12
1637069800000|2021-11-16 13:36:40|1101.8|1096.8|1102.3|1097.3|1102.4|1097.4|1101.7|1096.7|15
1637069810000|2021-11-16 13:36:50|1102.2|1097.2|1102.2|1097.2|1102.4|1097.4|1102.2|1097.2|5
1637069820000|2021-11-16 13:37:00|1101.8|1096.8|1102.7|1097.7|1102.7|1097.7|1101.8|1096.8|14
1637069830000|2021-11-16 13:37:10|1102.6|1097.6|1102.9|1097.9|1102.9|1097.9|1102.6|1097.6|5
1637069840000|2021-11-16 13:37:20|1103.1|1098.1|1101.9|1096.9|1103.1|1098.1|1101.9|1096.9|6
1637069850000|2021-11-16 13:37:30|1102|1097|1102|1097|1102|1097|1101.9|1096.9|3
1637069860000|2021-11-16 13:37:40|1102.1|1097.1|1102.4|1097.4|1102.5|1097.5|1102.1|1097.1|5
1637069870000|2021-11-16 13:37:50|1102.5|1097.5|1103.1|1098.1|1103.1|1098.1|1102.5|1097.5|5
1637069880000|2021-11-16 13:38:00|1103.2|1098.2|1102.6|1097.6|1103.2|1098.2|1102.6|1097.6|6
1637069890000|2021-11-16 13:38:10|1102.7|1097.7|1103.1|1098.1|1103.1|1098.1|1102.7|1097.7|6
1637069900000|2021-11-16 13:38:20|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1102.9|1097.9|10
1637069910000|2021-11-16 13:38:30|1103.3|1098.3|1103|1098|1103.3|1098.3|1102.9|1097.9|6
1637069920000|2021-11-16 13:38:40|1102.9|1097.9|1103|1098|1103.1|1098.1|1102.9|1097.9|4
1637069930000|2021-11-16 13:38:50|1103.1|1098.1|1103.1|1098.1|1103.1|1098.1|1103|1098|7
1637069940000|2021-11-16 13:39:00|1103|1098|1102.7|1097.7|1103.3|1098.3|1102.7|1097.7|12
1637069950000|2021-11-16 13:39:10|1102.8|1097.8|1102.5|1097.5|1102.8|1097.8|1102.4|1097.4|13
1637069960000|2021-11-16 13:39:20|1102.4|1097.4|1102.1|1097.1|1102.5|1097.5|1101.9|1096.9|10
1637069970000|2021-11-16 13:39:30|1102|1097|1102.3|1097.3|1102.4|1097.4|1102|1097|12
1637069980000|2021-11-16 13:39:40|1102.4|1097.4|1102.6|1097.6|1102.6|1097.6|1102.4|1097.4|8
1637069990000|2021-11-16 13:39:50|1102.5|1097.5|1103.1|1098.1|1103.2|1098.2|1102.4|1097.4|10
1637070000000|2021-11-16 13:40:00|1103|1098|1101.8|1096.8|1103|1098|1101.8|1096.8|7
1637070010000|2021-11-16 13:40:10|1101.7|1096.7|1101.6|1096.6|1101.7|1096.7|1101.2|1096.2|10
1637070020000|2021-11-16 13:40:20|1101.7|1096.7|1102|1097|1102|1097|1101.6|1096.6|10
1637070030000|2021-11-16 13:40:30|1101.6|1096.6|1101.5|1096.5|1101.6|1096.6|1101.4|1096.4|9
1637070040000|2021-11-16 13:40:40|1101.7|1096.7|1101.7|1096.7|1101.8|1096.8|1101.7|1096.7|3
1637070050000|2021-11-16 13:40:50|1101.8|1096.8|1102.3|1097.3|1102.3|1097.3|1101.8|1096.8|12
1637070060000|2021-11-16 13:41:00|1102.2|1097.2|1102.2|1097.2|1102.4|1097.4|1102.1|1097.1|4
1637070070000|2021-11-16 13:41:10|1102.3|1097.3|1102.9|1097.9|1102.9|1097.9|1102.3|1097.3|9
1637070080000|2021-11-16 13:41:20|1102.8|1097.8|1103.1|1098.1|1103.1|1098.1|1102.7|1097.7|6
1637070090000|2021-11-16 13:41:30|1103|1098|1102.8|1097.8|1103.2|1098.2|1102.8|1097.8|8
1637070110000|2021-11-16 13:41:50|1102.9|1097.9|1102.8|1097.8|1102.9|1097.9|1102.8|1097.8|4
1637070120000|2021-11-16 13:42:00|1102.3|1097.3|1102.6|1097.6|1102.7|1097.7|1102|1097|10
1637070130000|2021-11-16 13:42:10|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102.6|1097.6|5
1637070140000|2021-11-16 13:42:20|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1102.4|1097.4|9
1637070150000|2021-11-16 13:42:30|1102.5|1097.5|1102.2|1097.2|1102.5|1097.5|1102|1097|9
1637070160000|2021-11-16 13:42:40|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1102.4|1097.4|1
1637070170000|2021-11-16 13:42:50|1102.5|1097.5|1102.1|1097.1|1102.7|1097.7|1102.1|1097.1|13
1637070180000|2021-11-16 13:43:00|1102|1097|1101.5|1096.5|1102|1097|1101.4|1096.4|15
1637070190000|2021-11-16 13:43:10|1101.6|1096.6|1102|1097|1102|1097|1101.6|1096.6|5
1637070200000|2021-11-16 13:43:20|1102.2|1097.2|1102.7|1097.7|1102.7|1097.7|1102.2|1097.2|6
1637070210000|2021-11-16 13:43:30|1102.6|1097.6|1102.6|1097.6|1102.6|1097.6|1102.5|1097.5|3
1637070220000|2021-11-16 13:43:40|1102.8|1097.8|1102.8|1097.8|1102.9|1097.9|1102.8|1097.8|5
1637070230000|2021-11-16 13:43:50|1102.9|1097.9|1102.8|1097.8|1102.9|1097.9|1102.8|1097.8|4
1637070240000|2021-11-16 13:44:00|1102.9|1097.9|1103.2|1098.2|1103.2|1098.2|1102.9|1097.9|4
1637070260000|2021-11-16 13:44:20|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637070270000|2021-11-16 13:44:30|1103.2|1098.2|1103.4|1098.4|1103.4|1098.4|1103.2|1098.2|5
1637070280000|2021-11-16 13:44:40|1103.5|1098.5|1103.3|1098.3|1103.5|1098.5|1103.3|1098.3|2
1637070290000|2021-11-16 13:44:50|1103.4|1098.4|1103.3|1098.3|1103.4|1098.4|1103.2|1098.2|8
1637070300000|2021-11-16 13:45:00|1103.2|1098.2|1103.1|1098.1|1103.3|1098.3|1102.9|1097.9|8
1637070310000|2021-11-16 13:45:10|1103|1098|1103.2|1098.2|1103.3|1098.3|1103|1098|9
1637070330000|2021-11-16 13:45:30|1103.1|1098.1|1103.2|1098.2|1103.3|1098.3|1103|1098|12
1637070340000|2021-11-16 13:45:40|1103.1|1098.1|1103|1098|1103.2|1098.2|1103|1098|4
1637070350000|2021-11-16 13:45:50|1103.1|1098.1|1103.1|1098.1|1103.2|1098.2|1103.1|1098.1|3
1637070360000|2021-11-16 13:46:00|1103.2|1098.2|1103.5|1098.5|1103.5|1098.5|1103.2|1098.2|6
1637070370000|2021-11-16 13:46:10|1103.4|1098.4|1103.4|1098.4|1103.4|1098.4|1103.3|1098.3|3
1637070380000|2021-11-16 13:46:20|1103.5|1098.5|1103.4|1098.4|1103.5|1098.5|1103.4|1098.4|2
1637070390000|2021-11-16 13:46:30|1103.3|1098.3|1103.1|1098.1|1103.4|1098.4|1103.1|1098.1|3
1637070400000|2021-11-16 13:46:40|1103.2|1098.2|1103.3|1098.3|1103.3|1098.3|1103.1|1098.1|12
1637070410000|2021-11-16 13:46:50|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|11
1637070420000|2021-11-16 13:47:00|1103.1|1098.1|1103.2|1098.2|1103.3|1098.3|1103.1|1098.1|6
1637070430000|2021-11-16 13:47:10|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1103.3|1098.3|1
1637070440000|2021-11-16 13:47:20|1103.4|1098.4|1103.8|1098.8|1103.8|1098.8|1103.4|1098.4|6
1637070450000|2021-11-16 13:47:30|1103.7|1098.7|1103.5|1098.5|1103.7|1098.7|1103.4|1098.4|4
1637070460000|2021-11-16 13:47:40|1103.6|1098.6|1103.9|1098.9|1103.9|1098.9|1103.6|1098.6|4
1637070470000|2021-11-16 13:47:50|1104|1099|1104.1|1099.1|1104.1|1099.1|1104|1099|4
1637070480000|2021-11-16 13:48:00|1104|1099|1104.7|1099.7|1104.7|1099.7|1103.9|1098.9|10
1637070490000|2021-11-16 13:48:10|1104.6|1099.6|1104.9|1099.9|1105|1100|1104.6|1099.6|8
1637070500000|2021-11-16 13:48:20|1105|1100|1105.1|1100.1|1105.1|1100.1|1104.9|1099.9|6
1637070510000|2021-11-16 13:48:30|1104.8|1099.8|1104.9|1099.9|1104.9|1099.9|1104.8|1099.8|4
1637070520000|2021-11-16 13:48:40|1105|1100|1105|1100|1105.1|1100.1|1105|1100|3
1637070530000|2021-11-16 13:48:50|1105.1|1100.1|1105|1100|1105.2|1100.2|1105|1100|15
1637070540000|2021-11-16 13:49:00|1105.1|1100.1|1105|1100|1105.1|1100.1|1104.9|1099.9|17
1637070550000|2021-11-16 13:49:10|1105.1|1100.1|1105.3|1100.3|1105.3|1100.3|1105|1100|5
1637070560000|2021-11-16 13:49:20|1105|1100|1104.9|1099.9|1105|1100|1104.9|1099.9|8
1637070570000|2021-11-16 13:49:30|1105|1100|1104.9|1099.9|1105|1100|1104.9|1099.9|2
1637070580000|2021-11-16 13:49:40|1105|1100|1105.2|1100.2|1105.3|1100.3|1105|1100|10
1637070590000|2021-11-16 13:49:50|1105.3|1100.3|1105.6|1100.6|1105.6|1100.6|1105.3|1100.3|4
1637070600000|2021-11-16 13:50:00|1105.5|1100.5|1104.8|1099.8|1105.5|1100.5|1104.5|1099.5|9
1637070610000|2021-11-16 13:50:10|1104.9|1099.9|1106|1101|1106|1101|1104.9|1099.9|13
1637070620000|2021-11-16 13:50:20|1106.2|1101.2|1106.3|1101.3|1106.3|1101.3|1106.1|1101.1|8
1637070630000|2021-11-16 13:50:30|1106.4|1101.4|1106|1101|1106.4|1101.4|1105.8|1100.8|5
1637070640000|2021-11-16 13:50:40|1105.9|1100.9|1105.8|1100.8|1105.9|1100.9|1105.8|1100.8|2
1637070650000|2021-11-16 13:50:50|1105.9|1100.9|1106.3|1101.3|1106.3|1101.3|1105.8|1100.8|11
1637070660000|2021-11-16 13:51:00|1106.4|1101.4|1106.1|1101.1|1106.4|1101.4|1105.8|1100.8|8
1637070670000|2021-11-16 13:51:10|1106.2|1101.2|1107|1102|1107|1102|1106.1|1101.1|12
1637070680000|2021-11-16 13:51:20|1107.1|1102.1|1107.3|1102.3|1107.3|1102.3|1107.1|1102.1|5
1637070690000|2021-11-16 13:51:30|1107.2|1102.2|1107.4|1102.4|1107.4|1102.4|1107.2|1102.2|7
1637070700000|2021-11-16 13:51:40|1107.5|1102.5|1107.5|1102.5|1107.5|1102.5|1107.5|1102.5|1
1637070710000|2021-11-16 13:51:50|1107.6|1102.6|1107.2|1102.2|1107.6|1102.6|1107|1102|3
1637070720000|2021-11-16 13:52:00|1107.1|1102.1|1107.3|1102.3|1107.3|1102.3|1106.9|1101.9|13
1637070730000|2021-11-16 13:52:10|1107.2|1102.2|1107.2|1102.2|1107.2|1102.2|1106.9|1101.9|10
1637070740000|2021-11-16 13:52:20|1107.1|1102.1|1106.8|1101.8|1107.1|1102.1|1106.8|1101.8|4
1637070750000|2021-11-16 13:52:30|1107|1102|1107|1102|1107.1|1102.1|1106.9|1101.9|11
1637070760000|2021-11-16 13:52:40|1107.1|1102.1|1107.6|1102.6|1107.7|1102.7|1107|1102|7
1637070770000|2021-11-16 13:52:50|1107.7|1102.7|1107.6|1102.6|1108|1103|1107.4|1102.4|8
1637070780000|2021-11-16 13:53:00|1107.5|1102.5|1107.7|1102.7|1107.8|1102.8|1107.5|1102.5|5
1637070790000|2021-11-16 13:53:10|1107.8|1102.8|1108.1|1103.1|1108.1|1103.1|1107.8|1102.8|4
1637070800000|2021-11-16 13:53:20|1108|1103|1108.1|1103.1|1108.1|1103.1|1107.8|1102.8|10
1637070810000|2021-11-16 13:53:30|1108|1103|1107.7|1102.7|1108.2|1103.2|1107.6|1102.6|7
1637070820000|2021-11-16 13:53:40|1107.8|1102.8|1107.9|1102.9|1107.9|1102.9|1107.7|1102.7|8
1637070830000|2021-11-16 13:53:50|1107.8|1102.8|1107.8|1102.8|1108|1103|1107.7|1102.7|8
1637070840000|2021-11-16 13:54:00|1107.7|1102.7|1107.9|1102.9|1108|1103|1107.7|1102.7|5
1637070850000|2021-11-16 13:54:10|1108|1103|1107.8|1102.8|1108|1103|1107.8|1102.8|7
1637070860000|2021-11-16 13:54:20|1107.7|1102.7|1107.7|1102.7|1107.8|1102.8|1107.6|1102.6|7
1637070870000|2021-11-16 13:54:30|1107.8|1102.8|1107.8|1102.8|1107.8|1102.8|1107.7|1102.7|3
1637070880000|2021-11-16 13:54:40|1107.7|1102.7|1107.8|1102.8|1107.8|1102.8|1107.7|1102.7|2
1637070900000|2021-11-16 13:55:00|1107.7|1102.7|1106.6|1101.6|1107.8|1102.8|1106.6|1101.6|14
1637070910000|2021-11-16 13:55:10|1106.5|1101.5|1106.8|1101.8|1106.8|1101.8|1106.5|1101.5|5
1637070920000|2021-11-16 13:55:20|1106.7|1101.7|1107.2|1102.2|1107.2|1102.2|1106.5|1101.5|11
1637070930000|2021-11-16 13:55:30|1107.3|1102.3|1107.3|1102.3|1107.3|1102.3|1107.1|1102.1|11
1637070940000|2021-11-16 13:55:40|1107.4|1102.4|1108|1103|1108|1103|1107.4|1102.4|10
1637070950000|2021-11-16 13:55:50|1107.9|1102.9|1108|1103|1108|1103|1107.9|1102.9|4
1637070960000|2021-11-16 13:56:00|1107.9|1102.9|1107.4|1102.4|1107.9|1102.9|1107.1|1102.1|15
1637070970000|2021-11-16 13:56:10|1107.5|1102.5|1107.3|1102.3|1107.5|1102.5|1107.3|1102.3|12
1637070980000|2021-11-16 13:56:20|1107.4|1102.4|1107.3|1102.3|1107.4|1102.4|1107.2|1102.2|8
1637070990000|2021-11-16 13:56:30|1107.4|1102.4|1107.2|1102.2|1107.4|1102.4|1107.2|1102.2|11
1637071000000|2021-11-16 13:56:40|1107.4|1102.4|1107.4|1102.4|1107.5|1102.5|1107.4|1102.4|5
1637071010000|2021-11-16 13:56:50|1107.5|1102.5|1107.6|1102.6|1107.6|1102.6|1107.5|1102.5|2
1637071020000|2021-11-16 13:57:00|1107.7|1102.7|1107.7|1102.7|1107.8|1102.8|1107.5|1102.5|7
1637071030000|2021-11-16 13:57:10|1107.3|1102.3|1107.4|1102.4|1107.4|1102.4|1107.3|1102.3|2
1637071040000|2021-11-16 13:57:20|1107.5|1102.5|1107.5|1102.5|1107.5|1102.5|1107.4|1102.4|11
1637071050000|2021-11-16 13:57:30|1107.4|1102.4|1106.8|1101.8|1107.4|1102.4|1106.5|1101.5|16
1637071060000|2021-11-16 13:57:40|1106.7|1101.7|1106.9|1101.9|1106.9|1101.9|1106.6|1101.6|11
1637071070000|2021-11-16 13:57:50|1106.8|1101.8|1106.7|1101.7|1106.8|1101.8|1106.7|1101.7|2
1637071080000|2021-11-16 13:58:00|1106.4|1101.4|1106.6|1101.6|1106.7|1101.7|1106|1101|16
1637071090000|2021-11-16 13:58:10|1106.7|1101.7|1106.7|1101.7|1106.7|1101.7|1106.7|1101.7|1
1637071100000|2021-11-16 13:58:20|1106.8|1101.8|1106.8|1101.8|1106.8|1101.8|1106.7|1101.7|7
1637071110000|2021-11-16 13:58:30|1106.7|1101.7|1106.9|1101.9|1106.9|1101.9|1106.6|1101.6|6
1637071120000|2021-11-16 13:58:40|1107.1|1102.1|1107.2|1102.2|1107.2|1102.2|1107|1102|6
1637071130000|2021-11-16 13:58:50|1107.4|1102.4|1107.5|1102.5|1107.6|1102.6|1107.4|1102.4|4
1637071140000|2021-11-16 13:59:00|1107.6|1102.6|1106.3|1101.3|1107.6|1102.6|1106.3|1101.3|24
1637071150000|2021-11-16 13:59:10|1106.4|1101.4|1105.3|1100.3|1106.5|1101.5|1105.3|1100.3|8
1637071160000|2021-11-16 13:59:20|1105|1100|1104.6|1099.6|1105|1100|1104.3|1099.3|25
1637071170000|2021-11-16 13:59:30|1104.7|1099.7|1104.1|1099.1|1104.8|1099.8|1103.8|1098.8|15
1637071180000|2021-11-16 13:59:40|1104|1099|1103.6|1098.6|1104.1|1099.1|1103.3|1098.3|21
1637071190000|2021-11-16 13:59:50|1103.7|1098.7|1103.9|1098.9|1104.3|1099.3|1103.7|1098.7|20
1637071200000|2021-11-16 14:00:00|1103.5|1098.5|1103.6|1098.6|1104|1099|1103.5|1098.5|13
1637071210000|2021-11-16 14:00:10|1103.5|1098.5|1103.8|1098.8|1103.8|1098.8|1103.5|1098.5|12
1637071220000|2021-11-16 14:00:20|1103.7|1098.7|1104.2|1099.2|1104.2|1099.2|1103.7|1098.7|3
1637071230000|2021-11-16 14:00:30|1104.3|1099.3|1105.2|1100.2|1105.2|1100.2|1104.3|1099.3|6
1637071240000|2021-11-16 14:00:40|1105.3|1100.3|1105.5|1100.5|1105.5|1100.5|1105.3|1100.3|7
1637071250000|2021-11-16 14:00:50|1105.4|1100.4|1105.4|1100.4|1105.5|1100.5|1105.3|1100.3|4
1637071260000|2021-11-16 14:01:00|1105.3|1100.3|1104.9|1099.9|1105.4|1100.4|1104.6|1099.6|20
1637071270000|2021-11-16 14:01:10|1104.8|1099.8|1104.9|1099.9|1104.9|1099.9|1104.8|1099.8|4
1637071280000|2021-11-16 14:01:20|1104.8|1099.8|1104.3|1099.3|1105|1100|1104.2|1099.2|10
1637071290000|2021-11-16 14:01:30|1103.5|1098.5|1103.5|1098.5|1103.6|1098.6|1103.3|1098.3|7
1637071300000|2021-11-16 14:01:40|1103.6|1098.6|1103.1|1098.1|1103.6|1098.6|1102.9|1097.9|11
1637071310000|2021-11-16 14:01:50|1103|1098|1102.7|1097.7|1103.1|1098.1|1102.6|1097.6|15
1637071320000|2021-11-16 14:02:00|1102.8|1097.8|1102.9|1097.9|1103.2|1098.2|1102.4|1097.4|16
1637071330000|2021-11-16 14:02:10|1102.8|1097.8|1102.6|1097.6|1102.8|1097.8|1102.5|1097.5|10
1637071340000|2021-11-16 14:02:20|1102.7|1097.7|1102.9|1097.9|1102.9|1097.9|1102.6|1097.6|5
1637071350000|2021-11-16 14:02:30|1103|1098|1101.9|1096.9|1103|1098|1101.8|1096.8|13
1637071360000|2021-11-16 14:02:40|1101.8|1096.8|1102|1097|1102|1097|1101.8|1096.8|9
1637071370000|2021-11-16 14:02:50|1101.8|1096.8|1101.8|1096.8|1101.9|1096.9|1101.7|1096.7|7
1637071380000|2021-11-16 14:03:00|1101.9|1096.9|1102.1|1097.1|1102.1|1097.1|1101.9|1096.9|3
1637071390000|2021-11-16 14:03:10|1101.9|1096.9|1100.8|1095.8|1101.9|1096.9|1100.8|1095.8|11
1637071400000|2021-11-16 14:03:20|1100.1|1095.1|1100.2|1095.2|1100.3|1095.3|1100.1|1095.1|4
1637071410000|2021-11-16 14:03:30|1100.3|1095.3|1099.4|1094.4|1100.3|1095.3|1099.4|1094.4|6
1637071420000|2021-11-16 14:03:40|1099.3|1094.3|1099|1094|1099.6|1094.6|1098.9|1093.9|12
1637071430000|2021-11-16 14:03:50|1099.3|1094.3|1098.5|1093.5|1099.3|1094.3|1098.5|1093.5|14
1637071440000|2021-11-16 14:04:00|1098.4|1093.4|1097.7|1092.7|1098.5|1093.5|1097.5|1092.5|11
1637071450000|2021-11-16 14:04:10|1097.8|1092.8|1097.2|1092.2|1097.8|1092.8|1096.9|1091.9|10
1637071460000|2021-11-16 14:04:20|1097.3|1092.3|1097.7|1092.7|1097.9|1092.9|1097.3|1092.3|9
1637071470000|2021-11-16 14:04:30|1097.3|1092.3|1096.9|1091.9|1097.3|1092.3|1096.7|1091.7|10
1637071480000|2021-11-16 14:04:40|1096.7|1091.7|1097|1092|1097.4|1092.4|1096.7|1091.7|13
1637071490000|2021-11-16 14:04:50|1096.5|1091.5|1097|1092|1097|1092|1096.3|1091.3|14
1637071500000|2021-11-16 14:05:00|1097.1|1092.1|1098.3|1093.3|1098.3|1093.3|1097.1|1092.1|17
1637071510000|2021-11-16 14:05:10|1097.8|1092.8|1097.5|1092.5|1097.9|1092.9|1097.5|1092.5|8
1637071520000|2021-11-16 14:05:20|1097.3|1092.3|1096.9|1091.9|1097.3|1092.3|1096.3|1091.3|11
1637071530000|2021-11-16 14:05:30|1097.2|1092.2|1097.1|1092.1|1097.5|1092.5|1096.7|1091.7|12
1637071540000|2021-11-16 14:05:40|1096.9|1091.9|1096.6|1091.6|1097|1092|1096.5|1091.5|13
1637071550000|2021-11-16 14:05:50|1096.7|1091.7|1097.1|1092.1|1097.4|1092.4|1096.6|1091.6|10
1637071560000|2021-11-16 14:06:00|1097.2|1092.2|1097.2|1092.2|1097.8|1092.8|1097.2|1092.2|24
1637071570000|2021-11-16 14:06:10|1097.1|1092.1|1096.6|1091.6|1097.1|1092.1|1096.3|1091.3|20
1637071580000|2021-11-16 14:06:20|1096.3|1091.3|1095.1|1090.1|1096.3|1091.3|1095.1|1090.1|6
1637071590000|2021-11-16 14:06:30|1095.3|1090.3|1096.1|1091.1|1096.1|1091.1|1095.2|1090.2|13
1637071600000|2021-11-16 14:06:40|1095.9|1090.9|1096.1|1091.1|1096.1|1091.1|1095.7|1090.7|18
1637071610000|2021-11-16 14:06:50|1096.2|1091.2|1096.4|1091.4|1096.7|1091.7|1096.1|1091.1|14
1637071620000|2021-11-16 14:07:00|1096.5|1091.5|1095.8|1090.8|1096.5|1091.5|1095.6|1090.6|25
1637071630000|2021-11-16 14:07:10|1095.7|1090.7|1096.2|1091.2|1096.5|1091.5|1095.7|1090.7|13
1637071640000|2021-11-16 14:07:20|1096.4|1091.4|1096.6|1091.6|1096.7|1091.7|1096.3|1091.3|14
1637071650000|2021-11-16 14:07:30|1096.7|1091.7|1095.4|1090.4|1096.7|1091.7|1095.4|1090.4|12
1637071660000|2021-11-16 14:07:40|1095.5|1090.5|1095.4|1090.4|1095.6|1090.6|1095|1090|20
1637071670000|2021-11-16 14:07:50|1095.7|1090.7|1095.4|1090.4|1095.9|1090.9|1095.3|1090.3|16
1637071680000|2021-11-16 14:08:00|1095.3|1090.3|1095.5|1090.5|1095.5|1090.5|1095.3|1090.3|7
1637071690000|2021-11-16 14:08:10|1095.4|1090.4|1094.8|1089.8|1095.4|1090.4|1094.8|1089.8|10
1637071700000|2021-11-16 14:08:20|1094.7|1089.7|1094.3|1089.3|1094.8|1089.8|1094.3|1089.3|12
1637071710000|2021-11-16 14:08:30|1094.4|1089.4|1094.2|1089.2|1094.4|1089.4|1093.7|1088.7|10
1637071720000|2021-11-16 14:08:40|1094.3|1089.3|1094.3|1089.3|1094.5|1089.5|1094.1|1089.1|11
1637071730000|2021-11-16 14:08:50|1094.2|1089.2|1092|1087|1094.2|1089.2|1091.9|1086.9|23
1637071740000|2021-11-16 14:09:00|1092.1|1087.1|1089.9|1084.9|1092.1|1087.1|1089.9|1084.9|22
1637071750000|2021-11-16 14:09:10|1090.1|1085.1|1091.4|1086.4|1091.4|1086.4|1090|1085|22
1637071760000|2021-11-16 14:09:20|1091.3|1086.3|1090.3|1085.3|1091.3|1086.3|1090.3|1085.3|20
1637071770000|2021-11-16 14:09:30|1090.1|1085.1|1089.9|1084.9|1090.1|1085.1|1089.6|1084.6|24
1637071780000|2021-11-16 14:09:40|1089.7|1084.7|1088.9|1083.9|1090|1085|1088.9|1083.9|12
1637071790000|2021-11-16 14:09:50|1088.8|1083.8|1090.6|1085.6|1090.9|1085.9|1088.8|1083.8|20
1637071800000|2021-11-16 14:10:00|1090.7|1085.7|1090|1085|1090.8|1085.8|1089.7|1084.7|14
1637071810000|2021-11-16 14:10:10|1089.9|1084.9|1090.6|1085.6|1090.7|1085.7|1089.8|1084.8|20
1637071820000|2021-11-16 14:10:20|1090.5|1085.5|1090.2|1085.2|1090.5|1085.5|1089.9|1084.9|21
1637071830000|2021-11-16 14:10:30|1090|1085|1090|1085|1090.5|1085.5|1090|1085|21
1637071840000|2021-11-16 14:10:40|1089.9|1084.9|1090.4|1085.4|1090.5|1085.5|1089.9|1084.9|7
1637071850000|2021-11-16 14:10:50|1090.5|1085.5|1090.1|1085.1|1090.5|1085.5|1090|1085|10
1637071860000|2021-11-16 14:11:00|1090.3|1085.3|1092|1087|1092.1|1087.1|1090.2|1085.2|18
1637071870000|2021-11-16 14:11:10|1092.1|1087.1|1093|1088|1093|1088|1092|1087|13
1637071880000|2021-11-16 14:11:20|1092.9|1087.9|1093.5|1088.5|1093.5|1088.5|1092.9|1087.9|16
1637071890000|2021-11-16 14:11:30|1093.4|1088.4|1093|1088|1093.5|1088.5|1093|1088|8
1637071900000|2021-11-16 14:11:40|1092.9|1087.9|1093.1|1088.1|1093.2|1088.2|1092.9|1087.9|4
1637071910000|2021-11-16 14:11:50|1093|1088|1093.3|1088.3|1093.4|1088.4|1093|1088|8
1637071920000|2021-11-16 14:12:00|1093.4|1088.4|1093.3|1088.3|1093.4|1088.4|1093|1088|10
1637071930000|2021-11-16 14:12:10|1093.2|1088.2|1093.1|1088.1|1093.4|1088.4|1093|1088|16
1637071940000|2021-11-16 14:12:20|1093.2|1088.2|1093.4|1088.4|1093.5|1088.5|1093.1|1088.1|12
1637071950000|2021-11-16 14:12:30|1093.3|1088.3|1093.3|1088.3|1093.3|1088.3|1093.1|1088.1|13
1637071960000|2021-11-16 14:12:40|1093.2|1088.2|1093.1|1088.1|1093.3|1088.3|1093|1088|10
1637071970000|2021-11-16 14:12:50|1093|1088|1091.4|1086.4|1093|1088|1091.4|1086.4|11
1637071980000|2021-11-16 14:13:00|1091.3|1086.3|1090.4|1085.4|1091.3|1086.3|1090.2|1085.2|22
1637071990000|2021-11-16 14:13:10|1090.3|1085.3|1090.2|1085.2|1090.4|1085.4|1089.9|1084.9|10
1637072000000|2021-11-16 14:13:20|1090.1|1085.1|1089.5|1084.5|1090.3|1085.3|1089.5|1084.5|12
1637072010000|2021-11-16 14:13:30|1089.7|1084.7|1089.1|1084.1|1089.7|1084.7|1089.1|1084.1|12
1637072020000|2021-11-16 14:13:40|1088.9|1083.9|1088.4|1083.4|1089.1|1084.1|1088.4|1083.4|9
1637072030000|2021-11-16 14:13:50|1088.3|1083.3|1088.3|1083.3|1088.4|1083.4|1088.2|1083.2|10
1637072040000|2021-11-16 14:14:00|1088.2|1083.2|1086.1|1081.1|1088.2|1083.2|1086.1|1081.1|19
1637072050000|2021-11-16 14:14:10|1086|1081|1086.1|1081.1|1086.3|1081.3|1085.7|1080.7|12
1637072060000|2021-11-16 14:14:20|1086|1081|1086|1081|1086.3|1081.3|1085.9|1080.9|19
1637072070000|2021-11-16 14:14:30|1086.1|1081.1|1086|1081|1086.2|1081.2|1085.8|1080.8|12
1637072080000|2021-11-16 14:14:40|1086.1|1081.1|1086.5|1081.5|1086.5|1081.5|1086.1|1081.1|12
1637072090000|2021-11-16 14:14:50|1086.4|1081.4|1086.4|1081.4|1086.5|1081.5|1086.3|1081.3|4
1637072100000|2021-11-16 14:15:00|1086.3|1081.3|1086.1|1081.1|1086.3|1081.3|1086.1|1081.1|15
1637072110000|2021-11-16 14:15:10|1086.2|1081.2|1086.2|1081.2|1086.2|1081.2|1086.1|1081.1|7
1637072120000|2021-11-16 14:15:20|1086.3|1081.3|1083.6|1078.6|1086.3|1081.3|1083.6|1078.6|17
1637072130000|2021-11-16 14:15:30|1083.7|1078.7|1085.4|1080.4|1085.7|1080.7|1083.3|1078.3|30
1637072140000|2021-11-16 14:15:40|1085.5|1080.5|1083.2|1078.2|1085.5|1080.5|1082.9|1077.9|24
1637072150000|2021-11-16 14:15:50|1083.1|1078.1|1082.4|1077.4|1083.3|1078.3|1082.3|1077.3|25
1637072160000|2021-11-16 14:16:00|1082.7|1077.7|1081.9|1076.9|1083.2|1078.2|1081.7|1076.7|16
1637072170000|2021-11-16 14:16:10|1082|1077|1082.4|1077.4|1082.6|1077.6|1081.9|1076.9|10
1637072180000|2021-11-16 14:16:20|1082.5|1077.5|1083.2|1078.2|1083.2|1078.2|1082.3|1077.3|12
1637072190000|2021-11-16 14:16:30|1083.1|1078.1|1082.9|1077.9|1083.2|1078.2|1082.4|1077.4|14
1637072200000|2021-11-16 14:16:40|1083|1078|1082.8|1077.8|1083.4|1078.4|1082.8|1077.8|13
1637072210000|2021-11-16 14:16:50|1082.9|1077.9|1083.1|1078.1|1083.2|1078.2|1082.8|1077.8|15
1637072220000|2021-11-16 14:17:00|1083|1078|1084.6|1079.6|1084.6|1079.6|1082.8|1077.8|19
1637072230000|2021-11-16 14:17:10|1084.7|1079.7|1084.2|1079.2|1084.8|1079.8|1084.2|1079.2|18
1637072240000|2021-11-16 14:17:20|1084|1079|1084.3|1079.3|1084.3|1079.3|1083.6|1078.6|20
1637072250000|2021-11-16 14:17:30|1084.4|1079.4|1084.1|1079.1|1084.4|1079.4|1084|1079|8
1637072260000|2021-11-16 14:17:40|1084.3|1079.3|1084.4|1079.4|1084.4|1079.4|1084.2|1079.2|8
1637072270000|2021-11-16 14:17:50|1084.3|1079.3|1084.5|1079.5|1084.5|1079.5|1084.3|1079.3|6
1637072280000|2021-11-16 14:18:00|1084.4|1079.4|1082.9|1077.9|1084.4|1079.4|1082.9|1077.9|18
1637072290000|2021-11-16 14:18:10|1082.8|1077.8|1082.3|1077.3|1082.8|1077.8|1082.3|1077.3|20
1637072300000|2021-11-16 14:18:20|1082.4|1077.4|1083.3|1078.3|1083.4|1078.4|1082.3|1077.3|15
1637072310000|2021-11-16 14:18:30|1083.4|1078.4|1083.1|1078.1|1083.4|1078.4|1082.8|1077.8|14
1637072320000|2021-11-16 14:18:40|1083|1078|1083|1078|1083.1|1078.1|1082.9|1077.9|17
1637072330000|2021-11-16 14:18:50|1082.9|1077.9|1083.2|1078.2|1083.2|1078.2|1082.9|1077.9|16
1637072340000|2021-11-16 14:19:00|1083.1|1078.1|1082.4|1077.4|1083.1|1078.1|1082.4|1077.4|19
1637072360000|2021-11-16 14:19:20|1082.3|1077.3|1082.9|1077.9|1083.2|1078.2|1082.2|1077.2|10
1637072370000|2021-11-16 14:19:30|1083|1078|1082.6|1077.6|1083.1|1078.1|1082.4|1077.4|11
1637072380000|2021-11-16 14:19:40|1082.5|1077.5|1083.2|1078.2|1083.2|1078.2|1082.5|1077.5|11
1637072390000|2021-11-16 14:19:50|1083.1|1078.1|1083|1078|1083.2|1078.2|1082.8|1077.8|7
1637072400000|2021-11-16 14:20:00|1082.7|1077.7|1082.3|1077.3|1082.9|1077.9|1082.3|1077.3|14
1637072410000|2021-11-16 14:20:10|1082.8|1077.8|1083.9|1078.9|1084.2|1079.2|1082.7|1077.7|16
1637072420000|2021-11-16 14:20:20|1083.8|1078.8|1083.9|1078.9|1083.9|1078.9|1083.7|1078.7|6
1637072430000|2021-11-16 14:20:30|1083.7|1078.7|1084.6|1079.6|1084.6|1079.6|1083.7|1078.7|5
1637072440000|2021-11-16 14:20:40|1084.5|1079.5|1084.5|1079.5|1084.9|1079.9|1084.4|1079.4|6
1637072450000|2021-11-16 14:20:50|1084.6|1079.6|1084.6|1079.6|1084.7|1079.7|1084.5|1079.5|5
1637072460000|2021-11-16 14:21:00|1084.7|1079.7|1084.9|1079.9|1084.9|1079.9|1084.4|1079.4|13
1637072470000|2021-11-16 14:21:10|1085.1|1080.1|1085.1|1080.1|1085.4|1080.4|1085.1|1080.1|10
1637072480000|2021-11-16 14:21:20|1085.2|1080.2|1085.3|1080.3|1085.6|1080.6|1085.1|1080.1|13
1637072490000|2021-11-16 14:21:30|1085.4|1080.4|1086.3|1081.3|1086.3|1081.3|1085.4|1080.4|14
1637072500000|2021-11-16 14:21:40|1086.2|1081.2|1086|1081|1086.5|1081.5|1086|1081|15
1637072510000|2021-11-16 14:21:50|1085.9|1080.9|1085.8|1080.8|1085.9|1080.9|1085.7|1080.7|18
1637072520000|2021-11-16 14:22:00|1085.9|1080.9|1086.3|1081.3|1086.3|1081.3|1085.7|1080.7|16
1637072530000|2021-11-16 14:22:10|1086.2|1081.2|1086.4|1081.4|1086.4|1081.4|1086.1|1081.1|5
1637072540000|2021-11-16 14:22:20|1086.1|1081.1|1086|1081|1086.1|1081.1|1085.8|1080.8|13
1637072550000|2021-11-16 14:22:30|1086.1|1081.1|1086.2|1081.2|1086.3|1081.3|1085.8|1080.8|11
1637072560000|2021-11-16 14:22:40|1086.1|1081.1|1086.2|1081.2|1086.5|1081.5|1086.1|1081.1|3
1637072570000|2021-11-16 14:22:50|1086.1|1081.1|1086.6|1081.6|1086.6|1081.6|1086|1081|13
1637072580000|2021-11-16 14:23:00|1086.4|1081.4|1085|1080|1086.4|1081.4|1084.9|1079.9|21
1637072590000|2021-11-16 14:23:10|1084.8|1079.8|1084.7|1079.7|1084.9|1079.9|1084.5|1079.5|11
1637072600000|2021-11-16 14:23:20|1084.8|1079.8|1084.9|1079.9|1085|1080|1084.6|1079.6|13
1637072610000|2021-11-16 14:23:30|1085|1080|1084.9|1079.9|1085|1080|1084.7|1079.7|5
1637072620000|2021-11-16 14:23:40|1085.2|1080.2|1085.5|1080.5|1085.5|1080.5|1085.2|1080.2|4
1637072630000|2021-11-16 14:23:50|1085.6|1080.6|1085.7|1080.7|1085.8|1080.8|1085.5|1080.5|12
1637072640000|2021-11-16 14:24:00|1085.3|1080.3|1084.7|1079.7|1085.3|1080.3|1084.5|1079.5|12
1637072650000|2021-11-16 14:24:10|1084.8|1079.8|1084.8|1079.8|1085|1080|1084.8|1079.8|7
1637072660000|2021-11-16 14:24:20|1084.9|1079.9|1084.9|1079.9|1084.9|1079.9|1084.8|1079.8|3
1637072670000|2021-11-16 14:24:30|1084.8|1079.8|1083.9|1078.9|1084.8|1079.8|1083.9|1078.9|11
1637072680000|2021-11-16 14:24:40|1083.8|1078.8|1083|1078|1083.8|1078.8|1083|1078|9
1637072690000|2021-11-16 14:24:50|1082.9|1077.9|1083|1078|1083|1078|1082.9|1077.9|2
1637072700000|2021-11-16 14:25:00|1083.1|1078.1|1083.8|1078.8|1083.8|1078.8|1083.1|1078.1|5
1637072710000|2021-11-16 14:25:10|1083.9|1078.9|1084|1079|1084|1079|1083.8|1078.8|4
1637072720000|2021-11-16 14:25:20|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1
1637072730000|2021-11-16 14:25:30|1083.8|1078.8|1083.5|1078.5|1083.8|1078.8|1083.5|1078.5|3
1637072740000|2021-11-16 14:25:40|1083.6|1078.6|1083.6|1078.6|1083.6|1078.6|1083.5|1078.5|5
1637072750000|2021-11-16 14:25:50|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1083.4|1078.4|3
1637072760000|2021-11-16 14:26:00|1083.7|1078.7|1083.8|1078.8|1084|1079|1083.7|1078.7|10
1637072770000|2021-11-16 14:26:10|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1083.7|1078.7|1
1637072780000|2021-11-16 14:26:20|1083.8|1078.8|1083.5|1078.5|1083.8|1078.8|1083.4|1078.4|5
1637072790000|2021-11-16 14:26:30|1083.4|1078.4|1083.3|1078.3|1083.4|1078.4|1083.1|1078.1|5
1637072800000|2021-11-16 14:26:40|1083.4|1078.4|1083.8|1078.8|1083.8|1078.8|1083.4|1078.4|5
1637072810000|2021-11-16 14:26:50|1083.7|1078.7|1083.6|1078.6|1083.9|1078.9|1083.5|1078.5|13
1637072820000|2021-11-16 14:27:00|1083.4|1078.4|1083.8|1078.8|1083.9|1078.9|1083.3|1078.3|8
1637072830000|2021-11-16 14:27:10|1083.7|1078.7|1083.6|1078.6|1083.8|1078.8|1083.6|1078.6|3
1637072840000|2021-11-16 14:27:20|1083.5|1078.5|1083.5|1078.5|1083.6|1078.6|1083.5|1078.5|5
1637072850000|2021-11-16 14:27:30|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|3
1637072860000|2021-11-16 14:27:40|1083.2|1078.2|1082.5|1077.5|1083.2|1078.2|1082.5|1077.5|12
1637072870000|2021-11-16 14:27:50|1082.6|1077.6|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|7
1637072880000|2021-11-16 14:28:00|1082.7|1077.7|1083.1|1078.1|1083.1|1078.1|1082.6|1077.6|9
1637072890000|2021-11-16 14:28:10|1083|1078|1082.6|1077.6|1083|1078|1082.6|1077.6|2
1637072910000|2021-11-16 14:28:30|1082.5|1077.5|1082.5|1077.5|1082.6|1077.6|1082.5|1077.5|5
1637072920000|2021-11-16 14:28:40|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.4|1077.4|5
1637072930000|2021-11-16 14:28:50|1082.8|1077.8|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|4
1637072940000|2021-11-16 14:29:00|1082.8|1077.8|1082.5|1077.5|1082.8|1077.8|1082.4|1077.4|8
1637072950000|2021-11-16 14:29:10|1082.3|1077.3|1082.7|1077.7|1082.7|1077.7|1082.3|1077.3|5
1637072960000|2021-11-16 14:29:20|1082.5|1077.5|1082.7|1077.7|1082.7|1077.7|1082.5|1077.5|3
1637072970000|2021-11-16 14:29:30|1082.6|1077.6|1082.7|1077.7|1082.7|1077.7|1082.6|1077.6|8
1637072980000|2021-11-16 14:29:40|1082.4|1077.4|1082.6|1077.6|1082.6|1077.6|1082.4|1077.4|9
1637072990000|2021-11-16 14:29:50|1082.5|1077.5|1082.7|1077.7|1082.7|1077.7|1082.5|1077.5|3
1637073000000|2021-11-16 14:30:00|1082.6|1077.6|1082.7|1077.7|1082.8|1077.8|1082.6|1077.6|6
1637073010000|2021-11-16 14:30:10|1082.6|1077.6|1082.7|1077.7|1082.8|1077.8|1082.6|1077.6|14
1637073020000|2021-11-16 14:30:20|1082.8|1077.8|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|2
1637073030000|2021-11-16 14:30:30|1082.8|1077.8|1082.7|1077.7|1082.8|1077.8|1082.7|1077.7|2
1637073040000|2021-11-16 14:30:40|1082.8|1077.8|1083.9|1078.9|1083.9|1078.9|1082.7|1077.7|12
1637073050000|2021-11-16 14:30:50|1084|1079|1083.9|1078.9|1084|1079|1083.8|1078.8|4
1637073060000|2021-11-16 14:31:00|1083.8|1078.8|1083.6|1078.6|1084|1079|1083.4|1078.4|13
1637073070000|2021-11-16 14:31:10|1083.5|1078.5|1083.1|1078.1|1083.8|1078.8|1083.1|1078.1|15
1637073080000|2021-11-16 14:31:20|1083|1078|1083.3|1078.3|1083.4|1078.4|1083|1078|13
1637073090000|2021-11-16 14:31:30|1083.4|1078.4|1083.6|1078.6|1083.6|1078.6|1083.1|1078.1|16
1637073100000|2021-11-16 14:31:40|1083.7|1078.7|1083.8|1078.8|1083.9|1078.9|1083.6|1078.6|12
1637073110000|2021-11-16 14:31:50|1083.7|1078.7|1083.9|1078.9|1083.9|1078.9|1083.7|1078.7|3
1637073120000|2021-11-16 14:32:00|1083.8|1078.8|1083.9|1078.9|1084.2|1079.2|1083.8|1078.8|9
1637073130000|2021-11-16 14:32:10|1083.8|1078.8|1084|1079|1084|1079|1083.8|1078.8|3
1637073140000|2021-11-16 14:32:20|1083.9|1078.9|1084|1079|1084|1079|1083.7|1078.7|8
1637073150000|2021-11-16 14:32:30|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.4|1078.4|10
1637073160000|2021-11-16 14:32:40|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.8|1078.8|21
1637073170000|2021-11-16 14:32:50|1083.8|1078.8|1083.7|1078.7|1083.9|1078.9|1083.7|1078.7|12
1637073180000|2021-11-16 14:33:00|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1083.3|1078.3|17
1637073190000|2021-11-16 14:33:10|1083.3|1078.3|1083.9|1078.9|1083.9|1078.9|1083.3|1078.3|9
1637073200000|2021-11-16 14:33:20|1084|1079|1083.6|1078.6|1084|1079|1083.5|1078.5|13
1637073210000|2021-11-16 14:33:30|1083.5|1078.5|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|2
1637073220000|2021-11-16 14:33:40|1083.5|1078.5|1083.1|1078.1|1083.5|1078.5|1083.1|1078.1|6
1637073230000|2021-11-16 14:33:50|1083.2|1078.2|1083.2|1078.2|1083.3|1078.3|1083.1|1078.1|7
1637073240000|2021-11-16 14:34:00|1083.4|1078.4|1083.6|1078.6|1083.6|1078.6|1083.3|1078.3|14
1637073250000|2021-11-16 14:34:10|1083.5|1078.5|1084.3|1079.3|1084.3|1079.3|1083.5|1078.5|14
1637073260000|2021-11-16 14:34:20|1084.4|1079.4|1085|1080|1085|1080|1084.4|1079.4|9
1637073270000|2021-11-16 14:34:30|1085.1|1080.1|1085.8|1080.8|1085.9|1080.9|1085|1080|13
1637073280000|2021-11-16 14:34:40|1085.9|1080.9|1086.2|1081.2|1086.4|1081.4|1085.8|1080.8|17
1637073290000|2021-11-16 14:34:50|1086.3|1081.3|1085.7|1080.7|1086.3|1081.3|1085.7|1080.7|9
1637073300000|2021-11-16 14:35:00|1085.6|1080.6|1086.1|1081.1|1086.1|1081.1|1085.5|1080.5|13
1637073310000|2021-11-16 14:35:10|1086.2|1081.2|1086.3|1081.3|1086.5|1081.5|1086.1|1081.1|15
1637073320000|2021-11-16 14:35:20|1086.4|1081.4|1086.6|1081.6|1086.7|1081.7|1086.3|1081.3|12
1637073330000|2021-11-16 14:35:30|1086.7|1081.7|1087.1|1082.1|1087.1|1082.1|1086.7|1081.7|9
1637073340000|2021-11-16 14:35:40|1087|1082|1086.9|1081.9|1087.4|1082.4|1086.8|1081.8|17
1637073350000|2021-11-16 14:35:50|1087|1082|1087|1082|1087.1|1082.1|1086.9|1081.9|11
1637073360000|2021-11-16 14:36:00|1086.9|1081.9|1087.3|1082.3|1087.5|1082.5|1086.9|1081.9|9
1637073370000|2021-11-16 14:36:10|1087.2|1082.2|1087.3|1082.3|1087.4|1082.4|1087.2|1082.2|8
1637073380000|2021-11-16 14:36:20|1087.4|1082.4|1087.3|1082.3|1087.5|1082.5|1087.3|1082.3|12
1637073390000|2021-11-16 14:36:30|1087.4|1082.4|1087.9|1082.9|1087.9|1082.9|1087.4|1082.4|10
1637073400000|2021-11-16 14:36:40|1088|1083|1087.2|1082.2|1088|1083|1087.1|1082.1|4
1637073410000|2021-11-16 14:36:50|1087.1|1082.1|1087.1|1082.1|1087.1|1082.1|1087|1082|3
1637073420000|2021-11-16 14:37:00|1087|1082|1087.2|1082.2|1087.2|1082.2|1087|1082|5
1637073430000|2021-11-16 14:37:10|1087.3|1082.3|1087.4|1082.4|1087.6|1082.6|1087.3|1082.3|9
1637073440000|2021-11-16 14:37:20|1087.3|1082.3|1087.6|1082.6|1087.6|1082.6|1087.3|1082.3|6
1637073450000|2021-11-16 14:37:30|1087.5|1082.5|1087.1|1082.1|1087.6|1082.6|1087.1|1082.1|11
1637073460000|2021-11-16 14:37:40|1087|1082|1086.1|1081.1|1087|1082|1086.1|1081.1|8
1637073470000|2021-11-16 14:37:50|1086|1081|1086.2|1081.2|1086.2|1081.2|1086|1081|5
1637073480000|2021-11-16 14:38:00|1086.4|1081.4|1088|1083|1088|1083|1086.4|1081.4|13
1637073490000|2021-11-16 14:38:10|1087.9|1082.9|1088|1083|1088.1|1083.1|1087.7|1082.7|9
1637073500000|2021-11-16 14:38:20|1087.9|1082.9|1088.3|1083.3|1088.6|1083.6|1087.9|1082.9|11
1637073510000|2021-11-16 14:38:30|1088.2|1083.2|1087.1|1082.1|1088.2|1083.2|1087.1|1082.1|8
1637073520000|2021-11-16 14:38:40|1087.5|1082.5|1087.9|1082.9|1088|1083|1087.4|1082.4|21
1637073530000|2021-11-16 14:38:50|1088|1083|1087.3|1082.3|1088.5|1083.5|1087.2|1082.2|17
1637073540000|2021-11-16 14:39:00|1087.2|1082.2|1086.7|1081.7|1087.2|1082.2|1086.6|1081.6|5
1637073550000|2021-11-16 14:39:10|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1086.8|1081.8|1
1637073560000|2021-11-16 14:39:20|1086|1081|1086|1081|1086|1081|1086|1081|1
1637073570000|2021-11-16 14:39:30|1085.9|1080.9|1085.1|1080.1|1085.9|1080.9|1084.9|1079.9|13
1637073580000|2021-11-16 14:39:40|1085.2|1080.2|1085.1|1080.1|1085.6|1080.6|1085.1|1080.1|20
1637073590000|2021-11-16 14:39:50|1084.8|1079.8|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|14
1637073600000|2021-11-16 14:40:00|1085.2|1080.2|1085.1|1080.1|1085.3|1080.3|1084.6|1079.6|17
1637073610000|2021-11-16 14:40:10|1084.8|1079.8|1084.9|1079.9|1085|1080|1084.5|1079.5|7
1637073620000|2021-11-16 14:40:20|1085|1080|1085.7|1080.7|1085.7|1080.7|1085|1080|21
1637073630000|2021-11-16 14:40:30|1085.8|1080.8|1085.5|1080.5|1085.9|1080.9|1085.5|1080.5|12
1637073640000|2021-11-16 14:40:40|1085.6|1080.6|1085.6|1080.6|1085.7|1080.7|1085.6|1080.6|5
1637073650000|2021-11-16 14:40:50|1084.7|1079.7|1084.4|1079.4|1084.7|1079.7|1084.4|1079.4|7
1637073660000|2021-11-16 14:41:00|1084.5|1079.5|1084.4|1079.4|1084.7|1079.7|1084.4|1079.4|8
1637073670000|2021-11-16 14:41:10|1084.5|1079.5|1084.6|1079.6|1084.6|1079.6|1084.4|1079.4|13
1637073680000|2021-11-16 14:41:20|1084.5|1079.5|1084.5|1079.5|1084.6|1079.6|1084.5|1079.5|3
1637073690000|2021-11-16 14:41:30|1084.3|1079.3|1084.5|1079.5|1084.6|1079.6|1084.2|1079.2|6
1637073700000|2021-11-16 14:41:40|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1084|1079|7
1637073710000|2021-11-16 14:41:50|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1084.1|1079.1|3
1637073720000|2021-11-16 14:42:00|1084.5|1079.5|1082.9|1077.9|1084.5|1079.5|1082.9|1077.9|9
1637073730000|2021-11-16 14:42:10|1083|1078|1083|1078|1083.2|1078.2|1082.9|1077.9|20
1637073740000|2021-11-16 14:42:20|1083.1|1078.1|1083.3|1078.3|1083.4|1078.4|1083.1|1078.1|10
1637073750000|2021-11-16 14:42:30|1083.2|1078.2|1083.3|1078.3|1083.3|1078.3|1083.2|1078.2|10
1637073760000|2021-11-16 14:42:40|1083.2|1078.2|1083.3|1078.3|1083.3|1078.3|1083.2|1078.2|10
1637073780000|2021-11-16 14:43:00|1083.2|1078.2|1083|1078|1083.2|1078.2|1082.4|1077.4|11
1637073790000|2021-11-16 14:43:10|1083.1|1078.1|1083|1078|1083.1|1078.1|1082.8|1077.8|12
1637073800000|2021-11-16 14:43:20|1082.9|1077.9|1083.1|1078.1|1083.2|1078.2|1082.9|1077.9|7
1637073810000|2021-11-16 14:43:30|1083|1078|1083.5|1078.5|1083.5|1078.5|1083|1078|11
1637073820000|2021-11-16 14:43:40|1083.4|1078.4|1082.9|1077.9|1083.4|1078.4|1082.9|1077.9|10
1637073830000|2021-11-16 14:43:50|1083|1078|1083.1|1078.1|1083.3|1078.3|1082.9|1077.9|11
1637073840000|2021-11-16 14:44:00|1082.9|1077.9|1083.8|1078.8|1083.8|1078.8|1082.9|1077.9|19
1637073850000|2021-11-16 14:44:10|1083.9|1078.9|1084.4|1079.4|1084.4|1079.4|1083.9|1078.9|20
1637073860000|2021-11-16 14:44:20|1084.3|1079.3|1084.5|1079.5|1084.7|1079.7|1084.3|1079.3|11
1637073870000|2021-11-16 14:44:30|1084.4|1079.4|1084.1|1079.1|1084.5|1079.5|1083.9|1078.9|9
1637073880000|2021-11-16 14:44:40|1084.2|1079.2|1084.9|1079.9|1085|1080|1084.2|1079.2|18
1637073890000|2021-11-16 14:44:50|1085|1080|1085.1|1080.1|1085.1|1080.1|1084.9|1079.9|8
1637073900000|2021-11-16 14:45:00|1085|1080|1084.1|1079.1|1085.1|1080.1|1084|1079|14
1637073910000|2021-11-16 14:45:10|1084.2|1079.2|1084.1|1079.1|1084.2|1079.2|1083.9|1078.9|5
1637073920000|2021-11-16 14:45:20|1084.3|1079.3|1084.6|1079.6|1084.6|1079.6|1084.3|1079.3|6
1637073930000|2021-11-16 14:45:30|1084.5|1079.5|1084.6|1079.6|1084.9|1079.9|1084.5|1079.5|11
1637073940000|2021-11-16 14:45:40|1084.5|1079.5|1084.6|1079.6|1084.7|1079.7|1084.5|1079.5|13
1637073950000|2021-11-16 14:45:50|1084.7|1079.7|1084.8|1079.8|1084.8|1079.8|1084.6|1079.6|6
1637073960000|2021-11-16 14:46:00|1084.9|1079.9|1085.4|1080.4|1085.4|1080.4|1084.9|1079.9|8
1637073970000|2021-11-16 14:46:10|1085.5|1080.5|1085.8|1080.8|1085.8|1080.8|1085.5|1080.5|14
1637073980000|2021-11-16 14:46:20|1085.7|1080.7|1084.7|1079.7|1085.7|1080.7|1084.7|1079.7|16
1637073990000|2021-11-16 14:46:30|1084.6|1079.6|1084.2|1079.2|1084.6|1079.6|1084.2|1079.2|4
1637074000000|2021-11-16 14:46:40|1084.1|1079.1|1084.3|1079.3|1084.3|1079.3|1084.1|1079.1|3
1637074010000|2021-11-16 14:46:50|1084.2|1079.2|1084.3|1079.3|1084.3|1079.3|1084.2|1079.2|2
1637074020000|2021-11-16 14:47:00|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1
1637074030000|2021-11-16 14:47:10|1084.3|1079.3|1084.7|1079.7|1084.7|1079.7|1084.3|1079.3|7
1637074040000|2021-11-16 14:47:20|1084.6|1079.6|1084.9|1079.9|1084.9|1079.9|1084.5|1079.5|12
1637074050000|2021-11-16 14:47:30|1085|1080|1084.7|1079.7|1085|1080|1084.5|1079.5|14
1637074060000|2021-11-16 14:47:40|1084.6|1079.6|1084.7|1079.7|1084.7|1079.7|1084.6|1079.6|2
1637074070000|2021-11-16 14:47:50|1084.8|1079.8|1084.2|1079.2|1084.9|1079.9|1084.2|1079.2|15
1637074080000|2021-11-16 14:48:00|1084.3|1079.3|1084.3|1079.3|1084.4|1079.4|1084.2|1079.2|11
1637074090000|2021-11-16 14:48:10|1084.1|1079.1|1083.8|1078.8|1084.1|1079.1|1083.8|1078.8|4
1637074100000|2021-11-16 14:48:20|1083.7|1078.7|1083.5|1078.5|1083.8|1078.8|1083.4|1078.4|15
1637074110000|2021-11-16 14:48:30|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.4|1078.4|5
1637074130000|2021-11-16 14:48:50|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.9|1077.9|3
1637074140000|2021-11-16 14:49:00|1082.8|1077.8|1083|1078|1083|1078|1082.4|1077.4|22
1637074150000|2021-11-16 14:49:10|1082.9|1077.9|1082.8|1077.8|1082.9|1077.9|1082.8|1077.8|6
1637074160000|2021-11-16 14:49:20|1082.9|1077.9|1082.7|1077.7|1082.9|1077.9|1082.7|1077.7|8
1637074170000|2021-11-16 14:49:30|1082.3|1077.3|1082.4|1077.4|1082.4|1077.4|1082|1077|10
1637074180000|2021-11-16 14:49:40|1082.5|1077.5|1082.3|1077.3|1082.9|1077.9|1082.2|1077.2|12
1637074190000|2021-11-16 14:49:50|1082.1|1077.1|1080.8|1075.8|1082.1|1077.1|1080.8|1075.8|11
1637074200000|2021-11-16 14:50:00|1080.4|1075.4|1080.6|1075.6|1080.8|1075.8|1080.2|1075.2|13
1637074210000|2021-11-16 14:50:10|1080.8|1075.8|1080.6|1075.6|1080.8|1075.8|1080.5|1075.5|18
1637074220000|2021-11-16 14:50:20|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1080.4|1075.4|11
1637074230000|2021-11-16 14:50:30|1080.2|1075.2|1079.4|1074.4|1080.3|1075.3|1079.4|1074.4|10
1637074240000|2021-11-16 14:50:40|1079.7|1074.7|1079|1074|1079.7|1074.7|1078.9|1073.9|14
1637074250000|2021-11-16 14:50:50|1079.1|1074.1|1079|1074|1079.1|1074.1|1078.6|1073.6|23
1637074260000|2021-11-16 14:51:00|1078.9|1073.9|1079|1074|1079.4|1074.4|1078.9|1073.9|12
1637074270000|2021-11-16 14:51:10|1078.8|1073.8|1078.7|1073.7|1078.9|1073.9|1078.5|1073.5|11
1637074280000|2021-11-16 14:51:20|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|11
1637074290000|2021-11-16 14:51:30|1078.5|1073.5|1078.3|1073.3|1078.5|1073.5|1078.1|1073.1|17
1637074300000|2021-11-16 14:51:40|1078.4|1073.4|1080|1075|1080|1075|1078.2|1073.2|17
1637074310000|2021-11-16 14:51:50|1079.9|1074.9|1080.1|1075.1|1080.2|1075.2|1079.9|1074.9|10
1637074320000|2021-11-16 14:52:00|1080|1075|1080|1075|1080.1|1075.1|1079.6|1074.6|11
1637074330000|2021-11-16 14:52:10|1079.9|1074.9|1079.8|1074.8|1080|1075|1079.8|1074.8|6
1637074340000|2021-11-16 14:52:20|1079.9|1074.9|1079.4|1074.4|1079.9|1074.9|1079.4|1074.4|4
1637074350000|2021-11-16 14:52:30|1079.3|1074.3|1078.8|1073.8|1079.3|1074.3|1078.8|1073.8|4
1637074360000|2021-11-16 14:52:40|1078.6|1073.6|1078.6|1073.6|1078.8|1073.8|1078.6|1073.6|9
1637074370000|2021-11-16 14:52:50|1078.7|1073.7|1079.2|1074.2|1079.2|1074.2|1078.7|1073.7|9
1637074380000|2021-11-16 14:53:00|1079.3|1074.3|1079.6|1074.6|1079.6|1074.6|1079.2|1074.2|6
1637074390000|2021-11-16 14:53:10|1079.7|1074.7|1079.8|1074.8|1079.9|1074.9|1079.7|1074.7|12
1637074400000|2021-11-16 14:53:20|1079.9|1074.9|1080.7|1075.7|1080.7|1075.7|1079.8|1074.8|10
1637074410000|2021-11-16 14:53:30|1080.8|1075.8|1080.9|1075.9|1080.9|1075.9|1080.7|1075.7|6
1637074420000|2021-11-16 14:53:40|1080.8|1075.8|1080.4|1075.4|1080.9|1075.9|1080.4|1075.4|5
1637074430000|2021-11-16 14:53:50|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080.4|1075.4|12
1637074440000|2021-11-16 14:54:00|1080.5|1075.5|1080.7|1075.7|1080.7|1075.7|1080.4|1075.4|13
1637074450000|2021-11-16 14:54:10|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1080.7|1075.7|4
1637074460000|2021-11-16 14:54:20|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1
1637074470000|2021-11-16 14:54:30|1080.1|1075.1|1079.2|1074.2|1080.1|1075.1|1079.2|1074.2|6
1637074480000|2021-11-16 14:54:40|1079.3|1074.3|1079.5|1074.5|1079.6|1074.6|1079.3|1074.3|5
1637074490000|2021-11-16 14:54:50|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.6|1074.6|3
1637074500000|2021-11-16 14:55:00|1079.7|1074.7|1080|1075|1080.2|1075.2|1079.5|1074.5|10
1637074510000|2021-11-16 14:55:10|1079.9|1074.9|1079.7|1074.7|1079.9|1074.9|1079.6|1074.6|8
1637074520000|2021-11-16 14:55:20|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.8|1074.8|3
1637074530000|2021-11-16 14:55:30|1079.9|1074.9|1080.6|1075.6|1080.6|1075.6|1079.9|1074.9|7
1637074540000|2021-11-16 14:55:40|1080.5|1075.5|1081|1076|1081|1076|1080.5|1075.5|11
1637074550000|2021-11-16 14:55:50|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|5
1637074560000|2021-11-16 14:56:00|1081|1076|1080.9|1075.9|1081.2|1076.2|1080.9|1075.9|12
1637074570000|2021-11-16 14:56:10|1081|1076|1081.2|1076.2|1081.2|1076.2|1080.9|1075.9|11
1637074580000|2021-11-16 14:56:20|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.1|1076.1|6
1637074590000|2021-11-16 14:56:30|1081.3|1076.3|1081.2|1076.2|1081.3|1076.3|1081.1|1076.1|4
1637074600000|2021-11-16 14:56:40|1081.1|1076.1|1081.2|1076.2|1081.3|1076.3|1081.1|1076.1|12
1637074610000|2021-11-16 14:56:50|1081.1|1076.1|1081.2|1076.2|1081.3|1076.3|1081.1|1076.1|8
1637074620000|2021-11-16 14:57:00|1081.1|1076.1|1080|1075|1081.1|1076.1|1080|1075|24
1637074630000|2021-11-16 14:57:10|1080.2|1075.2|1079.9|1074.9|1080.2|1075.2|1079.8|1074.8|4
1637074640000|2021-11-16 14:57:20|1080|1075|1079.9|1074.9|1080|1075|1079.9|1074.9|4
1637074650000|2021-11-16 14:57:30|1080|1075|1079.4|1074.4|1080|1075|1079.4|1074.4|9
1637074660000|2021-11-16 14:57:40|1079.3|1074.3|1079.6|1074.6|1079.6|1074.6|1079.1|1074.1|8
1637074670000|2021-11-16 14:57:50|1079.7|1074.7|1079.9|1074.9|1079.9|1074.9|1079.6|1074.6|5
1637074680000|2021-11-16 14:58:00|1080|1075|1079.2|1074.2|1080|1075|1079.1|1074.1|12
1637074690000|2021-11-16 14:58:10|1079.1|1074.1|1079.2|1074.2|1079.2|1074.2|1079.1|1074.1|8
1637074700000|2021-11-16 14:58:20|1079.1|1074.1|1079.9|1074.9|1080.2|1075.2|1079.1|1074.1|12
1637074710000|2021-11-16 14:58:30|1079.8|1074.8|1079.8|1074.8|1079.8|1074.8|1079.4|1074.4|10
1637074720000|2021-11-16 14:58:40|1079.9|1074.9|1079.9|1074.9|1080|1075|1079.9|1074.9|7
1637074730000|2021-11-16 14:58:50|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.7|1074.7|7
1637074740000|2021-11-16 14:59:00|1079.6|1074.6|1079.7|1074.7|1079.9|1074.9|1079.6|1074.6|6
1637074750000|2021-11-16 14:59:10|1079.6|1074.6|1079.8|1074.8|1079.9|1074.9|1079.5|1074.5|12
1637074760000|2021-11-16 14:59:20|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.7|1074.7|3
1637074770000|2021-11-16 14:59:30|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1079.6|1074.6|1
1637074780000|2021-11-16 14:59:40|1079.5|1074.5|1079.1|1074.1|1079.5|1074.5|1079.1|1074.1|7
1637074790000|2021-11-16 14:59:50|1079|1074|1078.4|1073.4|1079.1|1074.1|1078.4|1073.4|8
1637074800000|2021-11-16 15:00:00|1078.5|1073.5|1078.7|1073.7|1078.8|1073.8|1078.5|1073.5|8
1637074810000|2021-11-16 15:00:10|1078.6|1073.6|1079.2|1074.2|1079.2|1074.2|1078.6|1073.6|17
1637074820000|2021-11-16 15:00:20|1079.1|1074.1|1079.9|1074.9|1079.9|1074.9|1079.1|1074.1|14
1637074830000|2021-11-16 15:00:30|1080|1075|1080|1075|1080.5|1075.5|1080|1075|13
1637074840000|2021-11-16 15:00:40|1080.1|1075.1|1079.8|1074.8|1080.3|1075.3|1079.6|1074.6|17
1637074850000|2021-11-16 15:00:50|1079.6|1074.6|1079.4|1074.4|1079.6|1074.6|1079.3|1074.3|6
1637074860000|2021-11-16 15:01:00|1079.5|1074.5|1079.3|1074.3|1079.6|1074.6|1078.4|1073.4|12
1637074870000|2021-11-16 15:01:10|1079.2|1074.2|1079.7|1074.7|1079.8|1074.8|1079.2|1074.2|14
1637074880000|2021-11-16 15:01:20|1079.9|1074.9|1080.3|1075.3|1080.4|1075.4|1079.9|1074.9|13
1637074890000|2021-11-16 15:01:30|1080.4|1075.4|1079.1|1074.1|1080.4|1075.4|1078.9|1073.9|9
1637074900000|2021-11-16 15:01:40|1078.8|1073.8|1079.4|1074.4|1079.6|1074.6|1078.8|1073.8|10
1637074910000|2021-11-16 15:01:50|1079.5|1074.5|1077.8|1072.8|1079.7|1074.7|1077.8|1072.8|12
1637074920000|2021-11-16 15:02:00|1077.7|1072.7|1077.9|1072.9|1078|1073|1077.7|1072.7|10
1637074930000|2021-11-16 15:02:10|1077.8|1072.8|1076.9|1071.9|1077.8|1072.8|1076.8|1071.8|13
1637074940000|2021-11-16 15:02:20|1077|1072|1077.4|1072.4|1077.4|1072.4|1076.9|1071.9|16
1637074950000|2021-11-16 15:02:30|1077.3|1072.3|1076.9|1071.9|1077.6|1072.6|1075.7|1070.7|14
1637074960000|2021-11-16 15:02:40|1077|1072|1076.2|1071.2|1077|1072|1076.2|1071.2|6
1637074970000|2021-11-16 15:02:50|1076.1|1071.1|1077.1|1072.1|1077.1|1072.1|1076.1|1071.1|11
1637074980000|2021-11-16 15:03:00|1077|1072|1078|1073|1078.3|1073.3|1077|1072|16
1637074990000|2021-11-16 15:03:10|1078.2|1073.2|1078.5|1073.5|1078.7|1073.7|1078.1|1073.1|21
1637075000000|2021-11-16 15:03:20|1078.4|1073.4|1078.2|1073.2|1078.5|1073.5|1078.2|1073.2|9
1637075010000|2021-11-16 15:03:30|1077.9|1072.9|1077.5|1072.5|1077.9|1072.9|1077.5|1072.5|10
1637075020000|2021-11-16 15:03:40|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.3|1072.3|6
1637075030000|2021-11-16 15:03:50|1077.4|1072.4|1077.8|1072.8|1077.9|1072.9|1077.3|1072.3|10
1637075040000|2021-11-16 15:04:00|1077.7|1072.7|1077.4|1072.4|1077.7|1072.7|1077.1|1072.1|10
1637075050000|2021-11-16 15:04:10|1077.3|1072.3|1076.8|1071.8|1077.4|1072.4|1076.8|1071.8|12
1637075060000|2021-11-16 15:04:20|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|2
1637075070000|2021-11-16 15:04:30|1076.7|1071.7|1076.8|1071.8|1076.9|1071.9|1076.7|1071.7|3
1637075080000|2021-11-16 15:04:40|1076.7|1071.7|1075.9|1070.9|1076.7|1071.7|1075.9|1070.9|8
1637075090000|2021-11-16 15:04:50|1075.5|1070.5|1075.7|1070.7|1076.2|1071.2|1075.5|1070.5|13
1637075100000|2021-11-16 15:05:00|1075.8|1070.8|1076.2|1071.2|1076.4|1071.4|1075.8|1070.8|10
1637075110000|2021-11-16 15:05:10|1076.4|1071.4|1074.7|1069.7|1076.5|1071.5|1074.7|1069.7|12
1637075120000|2021-11-16 15:05:20|1074.6|1069.6|1076.7|1071.7|1076.7|1071.7|1074.4|1069.4|21
1637075130000|2021-11-16 15:05:30|1076.8|1071.8|1075.6|1070.6|1076.8|1071.8|1075.6|1070.6|4
1637075140000|2021-11-16 15:05:40|1075.7|1070.7|1075.5|1070.5|1075.7|1070.7|1075.4|1070.4|4
1637075150000|2021-11-16 15:05:50|1075.6|1070.6|1075.7|1070.7|1075.8|1070.8|1075|1070|14
1637075160000|2021-11-16 15:06:00|1075.9|1070.9|1078.8|1073.8|1078.9|1073.9|1075.7|1070.7|16
1637075170000|2021-11-16 15:06:10|1078.9|1073.9|1078.6|1073.6|1078.9|1073.9|1078.5|1073.5|12
1637075180000|2021-11-16 15:06:20|1078.7|1073.7|1079.2|1074.2|1079.2|1074.2|1078.6|1073.6|6
1637075190000|2021-11-16 15:06:30|1079|1074|1078.8|1073.8|1079|1074|1078.7|1073.7|15
1637075200000|2021-11-16 15:06:40|1078.7|1073.7|1078.7|1073.7|1078.9|1073.9|1078.6|1073.6|8
1637075210000|2021-11-16 15:06:50|1078.8|1073.8|1078.4|1073.4|1078.8|1073.8|1078.2|1073.2|14
1637075220000|2021-11-16 15:07:00|1078.5|1073.5|1078.9|1073.9|1079.1|1074.1|1078.5|1073.5|15
1637075230000|2021-11-16 15:07:10|1078.8|1073.8|1078.4|1073.4|1078.9|1073.9|1078.2|1073.2|9
1637075240000|2021-11-16 15:07:20|1078.5|1073.5|1078.7|1073.7|1078.8|1073.8|1078.5|1073.5|4
1637075250000|2021-11-16 15:07:30|1078.8|1073.8|1078.8|1073.8|1078.9|1073.9|1078.6|1073.6|13
1637075260000|2021-11-16 15:07:40|1079.2|1074.2|1079.6|1074.6|1079.6|1074.6|1079.1|1074.1|8
1637075270000|2021-11-16 15:07:50|1079.8|1074.8|1080.1|1075.1|1080.1|1075.1|1079.8|1074.8|8
1637075280000|2021-11-16 15:08:00|1080|1075|1080.5|1075.5|1081.2|1076.2|1080|1075|18
1637075290000|2021-11-16 15:08:10|1080.6|1075.6|1080.3|1075.3|1080.6|1075.6|1080.3|1075.3|10
1637075300000|2021-11-16 15:08:20|1080.4|1075.4|1080.8|1075.8|1080.8|1075.8|1080.4|1075.4|5
1637075310000|2021-11-16 15:08:30|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.6|1075.6|13
1637075320000|2021-11-16 15:08:40|1081.3|1076.3|1082.1|1077.1|1082.1|1077.1|1081.3|1076.3|11
1637075330000|2021-11-16 15:08:50|1082|1077|1082.7|1077.7|1082.7|1077.7|1082|1077|7
1637075340000|2021-11-16 15:09:00|1082.6|1077.6|1081.1|1076.1|1082.6|1077.6|1081.1|1076.1|15
1637075350000|2021-11-16 15:09:10|1081.2|1076.2|1081.9|1076.9|1081.9|1076.9|1081.2|1076.2|8
1637075360000|2021-11-16 15:09:20|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1081.8|1076.8|7
1637075370000|2021-11-16 15:09:30|1081.9|1076.9|1081.6|1076.6|1082.4|1077.4|1081.6|1076.6|12
1637075380000|2021-11-16 15:09:40|1081.7|1076.7|1081.4|1076.4|1081.7|1076.7|1081.4|1076.4|12
1637075390000|2021-11-16 15:09:50|1081.5|1076.5|1081.9|1076.9|1081.9|1076.9|1081.5|1076.5|5
1637075400000|2021-11-16 15:10:00|1082.1|1077.1|1082.5|1077.5|1083|1078|1082.1|1077.1|14
1637075410000|2021-11-16 15:10:10|1082.6|1077.6|1082.4|1077.4|1082.7|1077.7|1082.4|1077.4|12
1637075420000|2021-11-16 15:10:20|1082.5|1077.5|1082.3|1077.3|1082.6|1077.6|1082.3|1077.3|8
1637075430000|2021-11-16 15:10:30|1082.4|1077.4|1082.6|1077.6|1082.6|1077.6|1082.3|1077.3|5
1637075440000|2021-11-16 15:10:40|1082.5|1077.5|1083|1078|1083|1078|1082.5|1077.5|13
1637075450000|2021-11-16 15:10:50|1083.1|1078.1|1083.4|1078.4|1083.4|1078.4|1083|1078|8
1637075460000|2021-11-16 15:11:00|1083.5|1078.5|1084.1|1079.1|1084.1|1079.1|1083.4|1078.4|20
1637075470000|2021-11-16 15:11:10|1083.8|1078.8|1083.7|1078.7|1083.8|1078.8|1083.6|1078.6|8
1637075480000|2021-11-16 15:11:20|1083.8|1078.8|1084.8|1079.8|1084.9|1079.9|1083.8|1078.8|12
1637075490000|2021-11-16 15:11:30|1084.9|1079.9|1084.7|1079.7|1084.9|1079.9|1084.6|1079.6|5
1637075500000|2021-11-16 15:11:40|1084.5|1079.5|1084.3|1079.3|1084.5|1079.5|1084.2|1079.2|9
1637075510000|2021-11-16 15:11:50|1084.4|1079.4|1084.3|1079.3|1084.4|1079.4|1084.2|1079.2|6
1637075520000|2021-11-16 15:12:00|1084.1|1079.1|1083.9|1078.9|1084.2|1079.2|1083.9|1078.9|4
1637075530000|2021-11-16 15:12:10|1084|1079|1084.1|1079.1|1084.6|1079.6|1083.9|1078.9|16
1637075540000|2021-11-16 15:12:20|1084|1079|1083.7|1078.7|1084|1079|1083.7|1078.7|9
1637075550000|2021-11-16 15:12:30|1083.8|1078.8|1084|1079|1084|1079|1083.8|1078.8|7
1637075560000|2021-11-16 15:12:40|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.7|1078.7|7
1637075570000|2021-11-16 15:12:50|1083.9|1078.9|1083.4|1078.4|1084.2|1079.2|1083.4|1078.4|6
1637075580000|2021-11-16 15:13:00|1083.5|1078.5|1083|1078|1083.5|1078.5|1083|1078|9
1637075590000|2021-11-16 15:13:10|1081.9|1076.9|1081.8|1076.8|1082.2|1077.2|1081.8|1076.8|6
1637075600000|2021-11-16 15:13:20|1081.6|1076.6|1081.7|1076.7|1081.7|1076.7|1081.5|1076.5|4
1637075610000|2021-11-16 15:13:30|1081.8|1076.8|1082.1|1077.1|1082.3|1077.3|1081.8|1076.8|5
1637075620000|2021-11-16 15:13:40|1082.4|1077.4|1082.9|1077.9|1083|1078|1082.4|1077.4|10
1637075630000|2021-11-16 15:13:50|1083|1078|1083.5|1078.5|1083.5|1078.5|1083|1078|11
1637075640000|2021-11-16 15:14:00|1083.6|1078.6|1083.4|1078.4|1083.6|1078.6|1083.3|1078.3|13
1637075650000|2021-11-16 15:14:10|1083.5|1078.5|1083.3|1078.3|1083.5|1078.5|1083.3|1078.3|8
1637075660000|2021-11-16 15:14:20|1083.2|1078.2|1083.3|1078.3|1083.3|1078.3|1083.2|1078.2|2
1637075670000|2021-11-16 15:14:30|1083.4|1078.4|1083|1078|1083.4|1078.4|1083|1078|10
1637075680000|2021-11-16 15:14:40|1082.9|1077.9|1083.1|1078.1|1083.1|1078.1|1082.9|1077.9|5
1637075690000|2021-11-16 15:14:50|1083|1078|1083|1078|1083.1|1078.1|1083|1078|3
1637075700000|2021-11-16 15:15:00|1083.1|1078.1|1083.2|1078.2|1083.3|1078.3|1083|1078|13
1637075710000|2021-11-16 15:15:10|1083.1|1078.1|1082.8|1077.8|1083.1|1078.1|1082.8|1077.8|9
1637075720000|2021-11-16 15:15:20|1082.6|1077.6|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|8
1637075730000|2021-11-16 15:15:30|1082.7|1077.7|1082.5|1077.5|1082.8|1077.8|1082.5|1077.5|10
1637075740000|2021-11-16 15:15:40|1082.6|1077.6|1082.2|1077.2|1082.6|1077.6|1082.1|1077.1|6
1637075750000|2021-11-16 15:15:50|1082.3|1077.3|1082|1077|1082.5|1077.5|1082|1077|7
1637075760000|2021-11-16 15:16:00|1081.9|1076.9|1082.8|1077.8|1082.8|1077.8|1081.9|1076.9|20
1637075770000|2021-11-16 15:16:10|1083|1078|1083.2|1078.2|1083.2|1078.2|1082.9|1077.9|11
1637075780000|2021-11-16 15:16:20|1083.1|1078.1|1083|1078|1083.2|1078.2|1083|1078|10
1637075790000|2021-11-16 15:16:30|1083.1|1078.1|1083|1078|1083.1|1078.1|1082.9|1077.9|10
1637075800000|2021-11-16 15:16:40|1082.9|1077.9|1082.7|1077.7|1082.9|1077.9|1082.6|1077.6|15
1637075810000|2021-11-16 15:16:50|1082.8|1077.8|1082.8|1077.8|1082.8|1077.8|1082.7|1077.7|3
1637075820000|2021-11-16 15:17:00|1082.9|1077.9|1082.6|1077.6|1083.1|1078.1|1082.6|1077.6|12
1637075830000|2021-11-16 15:17:10|1082.4|1077.4|1082.3|1077.3|1082.4|1077.4|1081.9|1076.9|11
1637075850000|2021-11-16 15:17:30|1082.2|1077.2|1082.1|1077.1|1082.3|1077.3|1082.1|1077.1|5
1637075860000|2021-11-16 15:17:40|1082|1077|1081.9|1076.9|1082|1077|1081.9|1076.9|6
1637075870000|2021-11-16 15:17:50|1081.5|1076.5|1081.6|1076.6|1081.6|1076.6|1081.5|1076.5|2
1637075880000|2021-11-16 15:18:00|1081.7|1076.7|1081.8|1076.8|1081.8|1076.8|1081.5|1076.5|10
1637075890000|2021-11-16 15:18:10|1081.9|1076.9|1082.3|1077.3|1082.3|1077.3|1081.9|1076.9|4
1637075900000|2021-11-16 15:18:20|1082.4|1077.4|1083.1|1078.1|1083.1|1078.1|1082.3|1077.3|8
1637075910000|2021-11-16 15:18:30|1083.2|1078.2|1083.1|1078.1|1083.2|1078.2|1083.1|1078.1|2
1637075920000|2021-11-16 15:18:40|1083|1078|1083.1|1078.1|1083.2|1078.2|1083|1078|8
1637075930000|2021-11-16 15:18:50|1083|1078|1082.3|1077.3|1083|1078|1082.3|1077.3|6
1637075940000|2021-11-16 15:19:00|1081.9|1076.9|1083.2|1078.2|1083.2|1078.2|1081.8|1076.8|20
1637075950000|2021-11-16 15:19:10|1083.3|1078.3|1083.7|1078.7|1083.7|1078.7|1083.3|1078.3|5
1637075960000|2021-11-16 15:19:20|1083.6|1078.6|1083.8|1078.8|1083.8|1078.8|1083.6|1078.6|5
1637075970000|2021-11-16 15:19:30|1083.9|1078.9|1084.2|1079.2|1084.3|1079.3|1083.8|1078.8|16
1637075980000|2021-11-16 15:19:40|1084.3|1079.3|1084.8|1079.8|1084.8|1079.8|1084.3|1079.3|12
1637075990000|2021-11-16 15:19:50|1084.7|1079.7|1084.8|1079.8|1084.8|1079.8|1084.6|1079.6|10
1637076000000|2021-11-16 15:20:00|1084.7|1079.7|1084.6|1079.6|1084.8|1079.8|1084.5|1079.5|8
1637076010000|2021-11-16 15:20:10|1084.7|1079.7|1084.7|1079.7|1084.8|1079.8|1084.6|1079.6|5
1637076020000|2021-11-16 15:20:20|1084.6|1079.6|1083.8|1078.8|1084.8|1079.8|1083.8|1078.8|16
1637076030000|2021-11-16 15:20:30|1083.7|1078.7|1083.8|1078.8|1083.8|1078.8|1083.5|1078.5|8
1637076040000|2021-11-16 15:20:40|1083.5|1078.5|1083.7|1078.7|1083.7|1078.7|1083.4|1078.4|11
1637076050000|2021-11-16 15:20:50|1083.8|1078.8|1083.8|1078.8|1084.4|1079.4|1083.8|1078.8|13
1637076060000|2021-11-16 15:21:00|1083.7|1078.7|1083.8|1078.8|1083.8|1078.8|1083.5|1078.5|8
1637076070000|2021-11-16 15:21:10|1083.7|1078.7|1083.6|1078.6|1083.8|1078.8|1083.6|1078.6|6
1637076080000|2021-11-16 15:21:20|1083.5|1078.5|1083.6|1078.6|1083.6|1078.6|1083.4|1078.4|14
1637076090000|2021-11-16 15:21:30|1083.7|1078.7|1083.8|1078.8|1083.9|1078.9|1083.7|1078.7|8
1637076100000|2021-11-16 15:21:40|1083.7|1078.7|1083.7|1078.7|1083.8|1078.8|1083.5|1078.5|14
1637076110000|2021-11-16 15:21:50|1083.6|1078.6|1083.6|1078.6|1083.8|1078.8|1083.5|1078.5|13
1637076120000|2021-11-16 15:22:00|1083.9|1078.9|1083.7|1078.7|1084.1|1079.1|1083.7|1078.7|13
1637076130000|2021-11-16 15:22:10|1083.6|1078.6|1083.6|1078.6|1083.9|1078.9|1083.6|1078.6|17
1637076140000|2021-11-16 15:22:20|1083.5|1078.5|1082.8|1077.8|1083.5|1078.5|1082.6|1077.6|13
1637076150000|2021-11-16 15:22:30|1082.9|1077.9|1083.3|1078.3|1083.3|1078.3|1082.9|1077.9|8
1637076160000|2021-11-16 15:22:40|1083.4|1078.4|1083.6|1078.6|1083.7|1078.7|1083.4|1078.4|5
1637076170000|2021-11-16 15:22:50|1083.7|1078.7|1083.3|1078.3|1083.8|1078.8|1083.3|1078.3|10
1637076180000|2021-11-16 15:23:00|1083.1|1078.1|1083.2|1078.2|1083.2|1078.2|1082.8|1077.8|23
1637076190000|2021-11-16 15:23:10|1083.1|1078.1|1082.9|1077.9|1083.2|1078.2|1082.8|1077.8|13
1637076200000|2021-11-16 15:23:20|1083|1078|1082.9|1077.9|1083.1|1078.1|1082.8|1077.8|14
1637076210000|2021-11-16 15:23:30|1083|1078|1082.8|1077.8|1083|1078|1082.7|1077.7|5
1637076220000|2021-11-16 15:23:40|1082.6|1077.6|1082.2|1077.2|1082.6|1077.6|1082.1|1077.1|21
1637076230000|2021-11-16 15:23:50|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.4|1077.4|2
1637076240000|2021-11-16 15:24:00|1082.7|1077.7|1083.7|1078.7|1083.7|1078.7|1082.7|1077.7|11
1637076250000|2021-11-16 15:24:10|1083.6|1078.6|1083|1078|1083.6|1078.6|1082.9|1077.9|9
1637076260000|2021-11-16 15:24:20|1082.9|1077.9|1082.6|1077.6|1082.9|1077.9|1082.6|1077.6|8
1637076270000|2021-11-16 15:24:30|1082.5|1077.5|1082.4|1077.4|1082.6|1077.6|1082.2|1077.2|7
1637076280000|2021-11-16 15:24:40|1082.5|1077.5|1082.8|1077.8|1082.9|1077.9|1082.5|1077.5|8
1637076290000|2021-11-16 15:24:50|1083|1078|1083.6|1078.6|1083.6|1078.6|1083|1078|8
1637076300000|2021-11-16 15:25:00|1083.5|1078.5|1083.7|1078.7|1083.7|1078.7|1083.3|1078.3|11
1637076310000|2021-11-16 15:25:10|1083.8|1078.8|1083.8|1078.8|1083.8|1078.8|1083.6|1078.6|7
1637076320000|2021-11-16 15:25:20|1083.7|1078.7|1083.5|1078.5|1083.7|1078.7|1083.5|1078.5|7
1637076330000|2021-11-16 15:25:30|1083.6|1078.6|1083.7|1078.7|1083.7|1078.7|1083.5|1078.5|9
1637076340000|2021-11-16 15:25:40|1083.8|1078.8|1083.7|1078.7|1083.8|1078.8|1083.7|1078.7|2
1637076350000|2021-11-16 15:25:50|1083.8|1078.8|1083.8|1078.8|1083.9|1078.9|1083.6|1078.6|8
1637076360000|2021-11-16 15:26:00|1083.7|1078.7|1082.8|1077.8|1083.7|1078.7|1082.8|1077.8|6
1637076370000|2021-11-16 15:26:10|1082.9|1077.9|1082.8|1077.8|1082.9|1077.9|1082.5|1077.5|5
1637076380000|2021-11-16 15:26:20|1083|1078|1083|1078|1083.1|1078.1|1083|1078|11
1637076390000|2021-11-16 15:26:30|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1083|1078|3
1637076400000|2021-11-16 15:26:40|1083|1078|1083|1078|1083|1078|1083|1078|1
1637076410000|2021-11-16 15:26:50|1082.9|1077.9|1083|1078|1083.1|1078.1|1082.9|1077.9|9
1637076420000|2021-11-16 15:27:00|1083.1|1078.1|1083.1|1078.1|1083.1|1078.1|1082.9|1077.9|5
1637076430000|2021-11-16 15:27:10|1083.2|1078.2|1083.6|1078.6|1083.6|1078.6|1083.1|1078.1|8
1637076440000|2021-11-16 15:27:20|1083.5|1078.5|1082.9|1077.9|1083.5|1078.5|1082.9|1077.9|10
1637076450000|2021-11-16 15:27:30|1082.8|1077.8|1082.5|1077.5|1082.8|1077.8|1082.5|1077.5|6
1637076460000|2021-11-16 15:27:40|1082.4|1077.4|1082.3|1077.3|1082.4|1077.4|1082|1077|14
1637076470000|2021-11-16 15:27:50|1082.4|1077.4|1082.4|1077.4|1082.4|1077.4|1082.3|1077.3|3
1637076480000|2021-11-16 15:28:00|1082.3|1077.3|1082.3|1077.3|1082.3|1077.3|1082.1|1077.1|6
1637076490000|2021-11-16 15:28:10|1082.2|1077.2|1082.5|1077.5|1082.5|1077.5|1082.2|1077.2|12
1637076500000|2021-11-16 15:28:20|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.5|1077.5|3
1637076510000|2021-11-16 15:28:30|1082.5|1077.5|1082.1|1077.1|1082.5|1077.5|1082.1|1077.1|12
1637076520000|2021-11-16 15:28:40|1081.8|1076.8|1081.5|1076.5|1081.8|1076.8|1081.5|1076.5|5
1637076530000|2021-11-16 15:28:50|1081.7|1076.7|1081.3|1076.3|1081.7|1076.7|1081.3|1076.3|7
1637076540000|2021-11-16 15:29:00|1081|1076|1081|1076|1081.1|1076.1|1080.7|1075.7|15
1637076550000|2021-11-16 15:29:10|1081.1|1076.1|1080.8|1075.8|1081.2|1076.2|1080.8|1075.8|6
1637076560000|2021-11-16 15:29:20|1080.7|1075.7|1080.1|1075.1|1080.7|1075.7|1080.1|1075.1|6
1637076570000|2021-11-16 15:29:30|1079.6|1074.6|1079.6|1074.6|1079.7|1074.7|1079.5|1074.5|10
1637076580000|2021-11-16 15:29:40|1079.7|1074.7|1079.1|1074.1|1079.7|1074.7|1079.1|1074.1|9
1637076590000|2021-11-16 15:29:50|1079.2|1074.2|1079.3|1074.3|1079.4|1074.4|1079.1|1074.1|5
1637076600000|2021-11-16 15:30:00|1079.1|1074.1|1078.2|1073.2|1079.1|1074.1|1078|1073|8
1637076610000|2021-11-16 15:30:10|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|4
1637076620000|2021-11-16 15:30:20|1078.2|1073.2|1078.1|1073.1|1078.2|1073.2|1077.9|1072.9|6
1637076630000|2021-11-16 15:30:30|1078|1073|1078.2|1073.2|1078.2|1073.2|1078|1073|7
1637076640000|2021-11-16 15:30:40|1078.1|1073.1|1078.1|1073.1|1078.2|1073.2|1077.8|1072.8|13
1637076650000|2021-11-16 15:30:50|1078.2|1073.2|1078.1|1073.1|1078.2|1073.2|1077.8|1072.8|9
1637076660000|2021-11-16 15:31:00|1078.2|1073.2|1077.9|1072.9|1078.2|1073.2|1077.8|1072.8|15
1637076670000|2021-11-16 15:31:10|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.7|1072.7|2
1637076680000|2021-11-16 15:31:20|1077.9|1072.9|1078.3|1073.3|1078.3|1073.3|1077.8|1072.8|10
1637076690000|2021-11-16 15:31:30|1078.4|1073.4|1078.5|1073.5|1078.7|1073.7|1078.3|1073.3|13
1637076700000|2021-11-16 15:31:40|1078.6|1073.6|1078.4|1073.4|1078.6|1073.6|1078.3|1073.3|5
1637076710000|2021-11-16 15:31:50|1078.5|1073.5|1078.2|1073.2|1078.6|1073.6|1078.1|1073.1|4
1637076720000|2021-11-16 15:32:00|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|5
1637076730000|2021-11-16 15:32:10|1078|1073|1078.8|1073.8|1078.8|1073.8|1078|1073|10
1637076740000|2021-11-16 15:32:20|1078.7|1073.7|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|8
1637076750000|2021-11-16 15:32:30|1078.5|1073.5|1078.7|1073.7|1078.7|1073.7|1078.5|1073.5|7
1637076760000|2021-11-16 15:32:40|1078.6|1073.6|1078.8|1073.8|1078.8|1073.8|1078.6|1073.6|5
1637076770000|2021-11-16 15:32:50|1078.7|1073.7|1079.2|1074.2|1079.3|1074.3|1078.7|1073.7|12
1637076780000|2021-11-16 15:33:00|1079.3|1074.3|1079|1074|1079.4|1074.4|1078.9|1073.9|11
1637076790000|2021-11-16 15:33:10|1078.5|1073.5|1078.4|1073.4|1078.7|1073.7|1078.4|1073.4|8
1637076800000|2021-11-16 15:33:20|1078.5|1073.5|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|7
1637076810000|2021-11-16 15:33:30|1078.6|1073.6|1077.8|1072.8|1078.6|1073.6|1077.8|1072.8|7
1637076820000|2021-11-16 15:33:40|1078|1073|1078|1073|1078|1073|1077.9|1072.9|3
1637076830000|2021-11-16 15:33:50|1077.9|1072.9|1078.2|1073.2|1078.2|1073.2|1077.9|1072.9|6
1637076840000|2021-11-16 15:34:00|1078.3|1073.3|1078.5|1073.5|1078.5|1073.5|1078.3|1073.3|4
1637076850000|2021-11-16 15:34:10|1078.6|1073.6|1078|1073|1078.6|1073.6|1078|1073|5
1637076860000|2021-11-16 15:34:20|1078.2|1073.2|1078.3|1073.3|1078.4|1073.4|1078.2|1073.2|4
1637076870000|2021-11-16 15:34:30|1078.4|1073.4|1078.3|1073.3|1078.4|1073.4|1078|1073|6
1637076880000|2021-11-16 15:34:40|1078.2|1073.2|1078.1|1073.1|1078.3|1073.3|1078.1|1073.1|6
1637076890000|2021-11-16 15:34:50|1078.2|1073.2|1077.9|1072.9|1078.2|1073.2|1077.9|1072.9|8
1637076900000|2021-11-16 15:35:00|1078.2|1073.2|1078|1073|1078.3|1073.3|1078|1073|12
1637076910000|2021-11-16 15:35:10|1078.1|1073.1|1078.5|1073.5|1078.5|1073.5|1078|1073|10
1637076920000|2021-11-16 15:35:20|1078.7|1073.7|1078.1|1073.1|1078.7|1073.7|1078.1|1073.1|11
1637076930000|2021-11-16 15:35:30|1078.2|1073.2|1078.3|1073.3|1078.4|1073.4|1078.1|1073.1|8
1637076940000|2021-11-16 15:35:40|1078.2|1073.2|1078.6|1073.6|1078.6|1073.6|1078.1|1073.1|5
1637076950000|2021-11-16 15:35:50|1078.7|1073.7|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|5
1637076960000|2021-11-16 15:36:00|1078.7|1073.7|1078.1|1073.1|1078.7|1073.7|1078.1|1073.1|7
1637076970000|2021-11-16 15:36:10|1078|1073|1078.3|1073.3|1078.4|1073.4|1078|1073|14
1637076980000|2021-11-16 15:36:20|1078.5|1073.5|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|2
1637076990000|2021-11-16 15:36:30|1078.5|1073.5|1078.3|1073.3|1078.5|1073.5|1078.2|1073.2|5
1637077000000|2021-11-16 15:36:40|1078.2|1073.2|1078.1|1073.1|1078.3|1073.3|1078.1|1073.1|6
1637077010000|2021-11-16 15:36:50|1078.2|1073.2|1078.1|1073.1|1078.2|1073.2|1078.1|1073.1|2
1637077020000|2021-11-16 15:37:00|1078|1073|1077.8|1072.8|1078|1073|1077.8|1072.8|11
1637077030000|2021-11-16 15:37:10|1078.1|1073.1|1078.4|1073.4|1078.4|1073.4|1078.1|1073.1|6
1637077040000|2021-11-16 15:37:20|1078.3|1073.3|1078.6|1073.6|1078.6|1073.6|1078.3|1073.3|7
1637077050000|2021-11-16 15:37:30|1078.5|1073.5|1077.9|1072.9|1078.5|1073.5|1077.8|1072.8|7
1637077060000|2021-11-16 15:37:40|1077.8|1072.8|1078|1073|1078.1|1073.1|1077.8|1072.8|10
1637077070000|2021-11-16 15:37:50|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|9
1637077080000|2021-11-16 15:38:00|1078|1073|1077.9|1072.9|1078|1073|1077.8|1072.8|6
1637077090000|2021-11-16 15:38:10|1077.8|1072.8|1078.3|1073.3|1078.3|1073.3|1077.8|1072.8|7
1637077100000|2021-11-16 15:38:20|1078.4|1073.4|1078.2|1073.2|1078.4|1073.4|1078.2|1073.2|3
1637077110000|2021-11-16 15:38:30|1078|1073|1077.8|1072.8|1078|1073|1077.8|1072.8|7
1637077120000|2021-11-16 15:38:40|1077.7|1072.7|1077.5|1072.5|1077.7|1072.7|1077.5|1072.5|6
1637077130000|2021-11-16 15:38:50|1077.4|1072.4|1077.4|1072.4|1077.6|1072.6|1077.3|1072.3|15
1637077140000|2021-11-16 15:39:00|1077.5|1072.5|1077.3|1072.3|1077.5|1072.5|1077.3|1072.3|5
1637077150000|2021-11-16 15:39:10|1077.4|1072.4|1078|1073|1078|1073|1077.3|1072.3|9
1637077160000|2021-11-16 15:39:20|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.7|1072.7|6
1637077170000|2021-11-16 15:39:30|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.6|1072.6|10
1637077180000|2021-11-16 15:39:40|1077.6|1072.6|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|5
1637077190000|2021-11-16 15:39:50|1077.7|1072.7|1077.4|1072.4|1077.8|1072.8|1077.4|1072.4|11
1637077200000|2021-11-16 15:40:00|1077.3|1072.3|1077.1|1072.1|1077.3|1072.3|1077|1072|7
1637077210000|2021-11-16 15:40:10|1077|1072|1076.7|1071.7|1077|1072|1076.7|1071.7|8
1637077220000|2021-11-16 15:40:20|1076.6|1071.6|1076.4|1071.4|1076.6|1071.6|1076.4|1071.4|7
1637077230000|2021-11-16 15:40:30|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1637077240000|2021-11-16 15:40:40|1076.9|1071.9|1077.1|1072.1|1077.1|1072.1|1076.8|1071.8|5
1637077250000|2021-11-16 15:40:50|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|2
1637077260000|2021-11-16 15:41:00|1077.2|1072.2|1077.1|1072.1|1077.3|1072.3|1077.1|1072.1|10
1637077270000|2021-11-16 15:41:10|1077|1072|1077|1072|1077|1072|1077|1072|1
1637077280000|2021-11-16 15:41:20|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1637077290000|2021-11-16 15:41:30|1077|1072|1077|1072|1077|1072|1076.9|1071.9|11
1637077300000|2021-11-16 15:41:40|1076.9|1071.9|1076.8|1071.8|1077|1072|1076.8|1071.8|8
1637077310000|2021-11-16 15:41:50|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|2
1637077320000|2021-11-16 15:42:00|1076.8|1071.8|1076.4|1071.4|1076.8|1071.8|1076.4|1071.4|4
1637077330000|2021-11-16 15:42:10|1076.5|1071.5|1077.4|1072.4|1077.4|1072.4|1076.5|1071.5|9
1637077340000|2021-11-16 15:42:20|1077.3|1072.3|1077.5|1072.5|1077.5|1072.5|1077.3|1072.3|3
1637077350000|2021-11-16 15:42:30|1077.1|1072.1|1077.2|1072.2|1077.4|1072.4|1077.1|1072.1|6
1637077360000|2021-11-16 15:42:40|1077.1|1072.1|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|2
1637077370000|2021-11-16 15:42:50|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|5
1637077380000|2021-11-16 15:43:00|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.7|1071.7|8
1637077390000|2021-11-16 15:43:10|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|2
1637077400000|2021-11-16 15:43:20|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|3
1637077410000|2021-11-16 15:43:30|1077.1|1072.1|1077.2|1072.2|1077.2|1072.2|1076.9|1071.9|7
1637077420000|2021-11-16 15:43:40|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|5
1637077430000|2021-11-16 15:43:50|1077.2|1072.2|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|4
1637077440000|2021-11-16 15:44:00|1077.2|1072.2|1077.6|1072.6|1077.6|1072.6|1077.2|1072.2|11
1637077450000|2021-11-16 15:44:10|1077.9|1072.9|1078.1|1073.1|1078.1|1073.1|1077.8|1072.8|9
1637077460000|2021-11-16 15:44:20|1078|1073|1077.7|1072.7|1078.2|1073.2|1077.7|1072.7|9
1637077470000|2021-11-16 15:44:30|1077.6|1072.6|1077.1|1072.1|1077.6|1072.6|1077.1|1072.1|7
1637077480000|2021-11-16 15:44:40|1077|1072|1077.4|1072.4|1077.4|1072.4|1077|1072|12
1637077490000|2021-11-16 15:44:50|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|2
1637077500000|2021-11-16 15:45:00|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|4
1637077510000|2021-11-16 15:45:10|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|4
1637077520000|2021-11-16 15:45:20|1077.6|1072.6|1077.7|1072.7|1077.7|1072.7|1077.5|1072.5|4
1637077530000|2021-11-16 15:45:30|1077.6|1072.6|1077.5|1072.5|1077.7|1072.7|1077.5|1072.5|4
1637077540000|2021-11-16 15:45:40|1077.6|1072.6|1077.1|1072.1|1077.6|1072.6|1076.9|1071.9|9
1637077550000|2021-11-16 15:45:50|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|4
1637077560000|2021-11-16 15:46:00|1077.5|1072.5|1078.1|1073.1|1078.1|1073.1|1077.5|1072.5|6
1637077570000|2021-11-16 15:46:10|1078.2|1073.2|1077.7|1072.7|1078.2|1073.2|1077.6|1072.6|6
1637077580000|2021-11-16 15:46:20|1077.8|1072.8|1077.9|1072.9|1078|1073|1077.8|1072.8|4
1637077590000|2021-11-16 15:46:30|1077.8|1072.8|1077.8|1072.8|1077.9|1072.9|1077.7|1072.7|5
1637077600000|2021-11-16 15:46:40|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1637077610000|2021-11-16 15:46:50|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.6|1072.6|5
1637077620000|2021-11-16 15:47:00|1077.7|1072.7|1078.2|1073.2|1078.2|1073.2|1077.7|1072.7|6
1637077630000|2021-11-16 15:47:10|1078.3|1073.3|1078.3|1073.3|1078.4|1073.4|1078.3|1073.3|3
1637077640000|2021-11-16 15:47:20|1078.4|1073.4|1078.9|1073.9|1078.9|1073.9|1078.3|1073.3|13
1637077650000|2021-11-16 15:47:30|1079|1074|1079.1|1074.1|1079.2|1074.2|1079|1074|6
1637077660000|2021-11-16 15:47:40|1079|1074|1079|1074|1079|1074|1079|1074|1
1637077670000|2021-11-16 15:47:50|1078.9|1073.9|1079.1|1074.1|1079.1|1074.1|1078.8|1073.8|4
1637077680000|2021-11-16 15:48:00|1079|1074|1078.3|1073.3|1079|1074|1078.3|1073.3|6
1637077690000|2021-11-16 15:48:10|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1637077700000|2021-11-16 15:48:20|1078.3|1073.3|1078.6|1073.6|1078.6|1073.6|1078.2|1073.2|4
1637077710000|2021-11-16 15:48:30|1078.8|1073.8|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|7
1637077720000|2021-11-16 15:48:40|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.7|1073.7|4
1637077730000|2021-11-16 15:48:50|1078.7|1073.7|1077.8|1072.8|1078.7|1073.7|1077.8|1072.8|15
1637077740000|2021-11-16 15:49:00|1077.7|1072.7|1078|1073|1078|1073|1077.7|1072.7|10
1637077750000|2021-11-16 15:49:10|1078.1|1073.1|1078.3|1073.3|1078.3|1073.3|1077.9|1072.9|11
1637077760000|2021-11-16 15:49:20|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|3
1637077770000|2021-11-16 15:49:30|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.1|1073.1|5
1637077780000|2021-11-16 15:49:40|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1
1637077790000|2021-11-16 15:49:50|1078.3|1073.3|1078|1073|1078.3|1073.3|1078|1073|6
1637077800000|2021-11-16 15:50:00|1078.1|1073.1|1077.8|1072.8|1078.1|1073.1|1077.8|1072.8|5
1637077810000|2021-11-16 15:50:10|1077.9|1072.9|1078.1|1073.1|1078.1|1073.1|1077.9|1072.9|2
1637077820000|2021-11-16 15:50:20|1078|1073|1078|1073|1078.1|1073.1|1078|1073|5
1637077830000|2021-11-16 15:50:30|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1637077840000|2021-11-16 15:50:40|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1637077860000|2021-11-16 15:51:00|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1637077870000|2021-11-16 15:51:10|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|2
1637077880000|2021-11-16 15:51:20|1077.5|1072.5|1077.6|1072.6|1077.6|1072.6|1077.5|1072.5|2
1637077890000|2021-11-16 15:51:30|1077.5|1072.5|1077.3|1072.3|1077.6|1072.6|1077.2|1072.2|10
1637077900000|2021-11-16 15:51:40|1077.4|1072.4|1077.2|1072.2|1077.4|1072.4|1077.1|1072.1|5
1637077910000|2021-11-16 15:51:50|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|3
1637077920000|2021-11-16 15:52:00|1077.2|1072.2|1077.1|1072.1|1077.3|1072.3|1077.1|1072.1|6
1637077930000|2021-11-16 15:52:10|1077|1072|1077|1072|1077.1|1072.1|1077|1072|9
1637077940000|2021-11-16 15:52:20|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1637077950000|2021-11-16 15:52:30|1076.7|1071.7|1076.9|1071.9|1076.9|1071.9|1076.7|1071.7|7
1637077960000|2021-11-16 15:52:40|1077|1072|1077|1072|1077|1072|1077|1072|1
1637077970000|2021-11-16 15:52:50|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|7
1637077980000|2021-11-16 15:53:00|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1077.1|1072.1|8
1637077990000|2021-11-16 15:53:10|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077|1072|4
1637078000000|2021-11-16 15:53:20|1077|1072|1077.2|1072.2|1077.2|1072.2|1077|1072|11
1637078010000|2021-11-16 15:53:30|1077.1|1072.1|1077.3|1072.3|1077.3|1072.3|1076.9|1071.9|8
1637078020000|2021-11-16 15:53:40|1077.2|1072.2|1077.5|1072.5|1077.5|1072.5|1077.2|1072.2|6
1637078040000|2021-11-16 15:54:00|1077.4|1072.4|1078|1073|1078|1073|1077.4|1072.4|3
1637078050000|2021-11-16 15:54:10|1078.1|1073.1|1078|1073|1078.3|1073.3|1078|1073|6
1637078060000|2021-11-16 15:54:20|1077.9|1072.9|1077.3|1072.3|1077.9|1072.9|1077.3|1072.3|6
1637078070000|2021-11-16 15:54:30|1077.2|1072.2|1077|1072|1077.2|1072.2|1077|1072|3
1637078080000|2021-11-16 15:54:40|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077|1072|3
1637078090000|2021-11-16 15:54:50|1077|1072|1077|1072|1077.1|1072.1|1077|1072|3
1637078100000|2021-11-16 15:55:00|1076.9|1071.9|1077|1072|1077|1072|1076.9|1071.9|2
1637078110000|2021-11-16 15:55:10|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|4
1637078140000|2021-11-16 15:55:40|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637078150000|2021-11-16 15:55:50|1076.8|1071.8|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|3
1637078160000|2021-11-16 15:56:00|1077|1072|1077.3|1072.3|1077.3|1072.3|1077|1072|6
1637078170000|2021-11-16 15:56:10|1077.4|1072.4|1077.7|1072.7|1077.8|1072.8|1077.4|1072.4|6
1637078180000|2021-11-16 15:56:20|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.6|1072.6|4
1637078190000|2021-11-16 15:56:30|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.5|1072.5|3
1637078200000|2021-11-16 15:56:40|1077.5|1072.5|1077.8|1072.8|1077.8|1072.8|1077.4|1072.4|13
1637078210000|2021-11-16 15:56:50|1077.9|1072.9|1078|1073|1078|1073|1077.9|1072.9|4
1637078220000|2021-11-16 15:57:00|1077.9|1072.9|1078.4|1073.4|1078.4|1073.4|1077.9|1072.9|6
1637078230000|2021-11-16 15:57:10|1078.6|1073.6|1078.1|1073.1|1078.6|1073.6|1078.1|1073.1|8
1637078240000|2021-11-16 15:57:20|1078|1073|1077.4|1072.4|1078|1073|1077.4|1072.4|7
1637078250000|2021-11-16 15:57:30|1077.5|1072.5|1078.2|1073.2|1078.2|1073.2|1077.5|1072.5|6
1637078260000|2021-11-16 15:57:40|1078.1|1073.1|1078.1|1073.1|1078.2|1073.2|1078.1|1073.1|9
1637078270000|2021-11-16 15:57:50|1078|1073|1078.1|1073.1|1078.1|1073.1|1078|1073|2
1637078280000|2021-11-16 15:58:00|1078|1073|1077.9|1072.9|1078.1|1073.1|1077.8|1072.8|9
1637078290000|2021-11-16 15:58:10|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1637078300000|2021-11-16 15:58:20|1077.7|1072.7|1077.9|1072.9|1078|1073|1077.7|1072.7|4
1637078310000|2021-11-16 15:58:30|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.7|1072.7|3
1637078320000|2021-11-16 15:58:40|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1637078330000|2021-11-16 15:58:50|1077.6|1072.6|1077.3|1072.3|1077.6|1072.6|1077.3|1072.3|4
1637078340000|2021-11-16 15:59:00|1077.4|1072.4|1077.7|1072.7|1077.7|1072.7|1077.4|1072.4|4
1637078350000|2021-11-16 15:59:10|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1
1637078360000|2021-11-16 15:59:20|1078.2|1073.2|1077.9|1072.9|1078.2|1073.2|1077.9|1072.9|8
1637078370000|2021-11-16 15:59:30|1077.8|1072.8|1077.6|1072.6|1077.8|1072.8|1077.5|1072.5|11
1637078380000|2021-11-16 15:59:40|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1637078390000|2021-11-16 15:59:50|1077.4|1072.4|1077.6|1072.6|1077.6|1072.6|1077.4|1072.4|7
1637078400000|2021-11-16 16:00:00|1077.5|1072.5|1077.7|1072.7|1077.7|1072.7|1077.3|1072.3|5
1637078410000|2021-11-16 16:00:10|1077.6|1072.6|1077.6|1072.6|1077.7|1072.7|1077.6|1072.6|5
1637078420000|2021-11-16 16:00:20|1077.5|1072.5|1077.7|1072.7|1077.7|1072.7|1077.5|1072.5|3
1637078430000|2021-11-16 16:00:30|1077.6|1072.6|1077.2|1072.2|1077.7|1072.7|1077.2|1072.2|9
1637078440000|2021-11-16 16:00:40|1077.1|1072.1|1077.4|1072.4|1077.4|1072.4|1077|1072|5
1637078450000|2021-11-16 16:00:50|1077.3|1072.3|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|5
1637078460000|2021-11-16 16:01:00|1077.2|1072.2|1077.3|1072.3|1077.4|1072.4|1077.2|1072.2|10
1637078470000|2021-11-16 16:01:10|1077.2|1072.2|1077.4|1072.4|1077.4|1072.4|1077.2|1072.2|6
1637078480000|2021-11-16 16:01:20|1077.3|1072.3|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|5
1637078490000|2021-11-16 16:01:30|1077.2|1072.2|1077|1072|1077.2|1072.2|1076.8|1071.8|6
1637078500000|2021-11-16 16:01:40|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|7
1637078510000|2021-11-16 16:01:50|1077.3|1072.3|1077|1072|1077.3|1072.3|1076.9|1071.9|5
1637078520000|2021-11-16 16:02:00|1077.3|1072.3|1077.3|1072.3|1077.6|1072.6|1077.2|1072.2|8
1637078530000|2021-11-16 16:02:10|1077.4|1072.4|1077.7|1072.7|1077.8|1072.8|1077.4|1072.4|7
1637078540000|2021-11-16 16:02:20|1077.5|1072.5|1077.5|1072.5|1077.6|1072.6|1077.5|1072.5|7
1637078550000|2021-11-16 16:02:30|1077.4|1072.4|1077|1072|1077.4|1072.4|1076.9|1071.9|6
1637078560000|2021-11-16 16:02:40|1076.9|1071.9|1077.1|1072.1|1077.2|1072.2|1076.8|1071.8|6
1637078570000|2021-11-16 16:02:50|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|4
1637078580000|2021-11-16 16:03:00|1077.2|1072.2|1077.9|1072.9|1077.9|1072.9|1077.2|1072.2|4
1637078590000|2021-11-16 16:03:10|1078|1073|1077.9|1072.9|1078|1073|1077.8|1072.8|3
1637078600000|2021-11-16 16:03:20|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.5|1072.5|9
1637078610000|2021-11-16 16:03:30|1077.9|1072.9|1077.7|1072.7|1077.9|1072.9|1077.7|1072.7|2
1637078620000|2021-11-16 16:03:40|1077.6|1072.6|1077.8|1072.8|1077.8|1072.8|1077.6|1072.6|7
1637078630000|2021-11-16 16:03:50|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1637078640000|2021-11-16 16:04:00|1077.8|1072.8|1078.2|1073.2|1078.2|1073.2|1077.8|1072.8|4
1637078650000|2021-11-16 16:04:10|1078.3|1073.3|1078.5|1073.5|1078.5|1073.5|1078.3|1073.3|2
1637078660000|2021-11-16 16:04:20|1078.9|1073.9|1078.6|1073.6|1078.9|1073.9|1078.5|1073.5|3
1637078670000|2021-11-16 16:04:30|1078.7|1073.7|1078.9|1073.9|1078.9|1073.9|1078.7|1073.7|3
1637078680000|2021-11-16 16:04:40|1079|1074|1078.8|1073.8|1079.1|1074.1|1078.8|1073.8|12
1637078690000|2021-11-16 16:04:50|1078.7|1073.7|1078.3|1073.3|1078.7|1073.7|1078|1073|10
1637078700000|2021-11-16 16:05:00|1078.5|1073.5|1078.6|1073.6|1078.9|1073.9|1078.5|1073.5|8
1637078710000|2021-11-16 16:05:10|1078.5|1073.5|1078.7|1073.7|1078.7|1073.7|1078.5|1073.5|3
1637078720000|2021-11-16 16:05:20|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|2
1637078730000|2021-11-16 16:05:30|1078.4|1073.4|1078.3|1073.3|1078.6|1073.6|1078.3|1073.3|4
1637078740000|2021-11-16 16:05:40|1078.4|1073.4|1078.4|1073.4|1078.5|1073.5|1078.4|1073.4|3
1637078750000|2021-11-16 16:05:50|1078.5|1073.5|1078.4|1073.4|1078.5|1073.5|1078.4|1073.4|2
1637078760000|2021-11-16 16:06:00|1078.2|1073.2|1078.5|1073.5|1078.5|1073.5|1078.2|1073.2|10
1637078770000|2021-11-16 16:06:10|1078.4|1073.4|1078.4|1073.4|1078.5|1073.5|1078.4|1073.4|9
1637078780000|2021-11-16 16:06:20|1078.5|1073.5|1078.6|1073.6|1078.6|1073.6|1078.5|1073.5|2
1637078790000|2021-11-16 16:06:30|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|3
1637078800000|2021-11-16 16:06:40|1078.6|1073.6|1078.7|1073.7|1078.8|1073.8|1078.6|1073.6|4
1637078810000|2021-11-16 16:06:50|1078.6|1073.6|1078.4|1073.4|1078.6|1073.6|1078.4|1073.4|5
1637078820000|2021-11-16 16:07:00|1078.5|1073.5|1078.9|1073.9|1078.9|1073.9|1078.5|1073.5|5
1637078830000|2021-11-16 16:07:10|1078.8|1073.8|1079|1074|1079|1074|1078.8|1073.8|2
1637078840000|2021-11-16 16:07:20|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1637078850000|2021-11-16 16:07:30|1079.2|1074.2|1078.4|1073.4|1079.2|1074.2|1078.4|1073.4|9
1637078860000|2021-11-16 16:07:40|1078.5|1073.5|1078.7|1073.7|1078.8|1073.8|1078.5|1073.5|4
1637078870000|2021-11-16 16:07:50|1078.8|1073.8|1079|1074|1079|1074|1078.6|1073.6|7
1637078880000|2021-11-16 16:08:00|1079.1|1074.1|1078.8|1073.8|1079.1|1074.1|1078.8|1073.8|3
1637078890000|2021-11-16 16:08:10|1078.7|1073.7|1078.6|1073.6|1078.7|1073.7|1078.5|1073.5|5
1637078900000|2021-11-16 16:08:20|1078.5|1073.5|1078.4|1073.4|1078.5|1073.5|1078.4|1073.4|2
1637078910000|2021-11-16 16:08:30|1078.2|1073.2|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|6
1637078920000|2021-11-16 16:08:40|1078.2|1073.2|1078.4|1073.4|1078.4|1073.4|1078.2|1073.2|3
1637078930000|2021-11-16 16:08:50|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|6
1637078940000|2021-11-16 16:09:00|1078.5|1073.5|1078.8|1073.8|1078.8|1073.8|1078.5|1073.5|4
1637078950000|2021-11-16 16:09:10|1078.6|1073.6|1078.6|1073.6|1078.7|1073.7|1078.6|1073.6|13
1637078960000|2021-11-16 16:09:20|1078.7|1073.7|1078.5|1073.5|1078.7|1073.7|1078.4|1073.4|6
1637078970000|2021-11-16 16:09:30|1078.6|1073.6|1078.8|1073.8|1078.8|1073.8|1078.6|1073.6|3
1637078980000|2021-11-16 16:09:40|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|3
1637078990000|2021-11-16 16:09:50|1078.8|1073.8|1079.1|1074.1|1079.1|1074.1|1078.8|1073.8|4
1637079000000|2021-11-16 16:10:00|1079.2|1074.2|1079.4|1074.4|1079.4|1074.4|1079.1|1074.1|7
1637079010000|2021-11-16 16:10:10|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.4|1074.4|2
1637079020000|2021-11-16 16:10:20|1079.5|1074.5|1079.7|1074.7|1079.8|1074.8|1079.5|1074.5|4
1637079030000|2021-11-16 16:10:30|1079.5|1074.5|1079.1|1074.1|1079.5|1074.5|1079.1|1074.1|2
1637079040000|2021-11-16 16:10:40|1079.2|1074.2|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|8
1637079050000|2021-11-16 16:10:50|1079.2|1074.2|1079.1|1074.1|1079.3|1074.3|1079.1|1074.1|4
1637079060000|2021-11-16 16:11:00|1079.3|1074.3|1079.2|1074.2|1079.5|1074.5|1079.2|1074.2|6
1637079070000|2021-11-16 16:11:10|1079.1|1074.1|1079.2|1074.2|1079.3|1074.3|1078.9|1073.9|7
1637079080000|2021-11-16 16:11:20|1079.1|1074.1|1078.8|1073.8|1079.2|1074.2|1078.8|1073.8|11
1637079090000|2021-11-16 16:11:30|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|2
1637079100000|2021-11-16 16:11:40|1078.9|1073.9|1078.7|1073.7|1078.9|1073.9|1078.7|1073.7|3
1637079110000|2021-11-16 16:11:50|1078.8|1073.8|1078.5|1073.5|1078.8|1073.8|1078.4|1073.4|8
1637079120000|2021-11-16 16:12:00|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.2|1073.2|5
1637079130000|2021-11-16 16:12:10|1078.4|1073.4|1078.6|1073.6|1078.8|1073.8|1078.4|1073.4|5
1637079140000|2021-11-16 16:12:20|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|6
1637079150000|2021-11-16 16:12:30|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|13
1637079160000|2021-11-16 16:12:40|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1637079170000|2021-11-16 16:12:50|1078.4|1073.4|1078.2|1073.2|1078.5|1073.5|1078.2|1073.2|11
1637079180000|2021-11-16 16:13:00|1077.8|1072.8|1078.1|1073.1|1078.5|1073.5|1077.8|1072.8|8
1637079190000|2021-11-16 16:13:10|1078.2|1073.2|1078.1|1073.1|1078.2|1073.2|1078.1|1073.1|4
1637079200000|2021-11-16 16:13:20|1078|1073|1078|1073|1078|1073|1078|1073|1
1637079210000|2021-11-16 16:13:30|1077.9|1072.9|1077.5|1072.5|1077.9|1072.9|1077.5|1072.5|4
1637079230000|2021-11-16 16:13:50|1077.6|1072.6|1078.1|1073.1|1078.1|1073.1|1077.5|1072.5|11
1637079240000|2021-11-16 16:14:00|1078.2|1073.2|1078.6|1073.6|1078.6|1073.6|1078.2|1073.2|9
1637079250000|2021-11-16 16:14:10|1078.7|1073.7|1078.9|1073.9|1078.9|1073.9|1078.7|1073.7|3
1637079260000|2021-11-16 16:14:20|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079|1074|4
1637079270000|2021-11-16 16:14:30|1079|1074|1078.6|1073.6|1079|1074|1078.5|1073.5|11
1637079280000|2021-11-16 16:14:40|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.5|1073.5|4
1637079290000|2021-11-16 16:14:50|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|5
1637079300000|2021-11-16 16:15:00|1078.8|1073.8|1079.2|1074.2|1079.2|1074.2|1078.8|1073.8|5
1637079310000|2021-11-16 16:15:10|1079.4|1074.4|1079.5|1074.5|1079.5|1074.5|1079.4|1074.4|2
1637079320000|2021-11-16 16:15:20|1079.4|1074.4|1078.9|1073.9|1079.6|1074.6|1078.9|1073.9|6
1637079330000|2021-11-16 16:15:30|1078.7|1073.7|1078.8|1073.8|1078.8|1073.8|1078.7|1073.7|2
1637079340000|2021-11-16 16:15:40|1078.7|1073.7|1078.9|1073.9|1078.9|1073.9|1078.7|1073.7|2
1637079350000|2021-11-16 16:15:50|1079|1074|1079.2|1074.2|1079.2|1074.2|1079|1074|3
1637079360000|2021-11-16 16:16:00|1079.1|1074.1|1079.3|1074.3|1079.3|1074.3|1079.1|1074.1|5
1637079370000|2021-11-16 16:16:10|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1079.4|1074.4|1
1637079380000|2021-11-16 16:16:20|1079.3|1074.3|1078.8|1073.8|1079.3|1074.3|1078.8|1073.8|5
1637079390000|2021-11-16 16:16:30|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1637079400000|2021-11-16 16:16:40|1078.8|1073.8|1078.9|1073.9|1078.9|1073.9|1078.8|1073.8|2
1637079410000|2021-11-16 16:16:50|1079|1074|1079.3|1074.3|1079.3|1074.3|1079|1074|6
1637079420000|2021-11-16 16:17:00|1079.2|1074.2|1079|1074|1079.4|1074.4|1079|1074|5
1637079430000|2021-11-16 16:17:10|1079.1|1074.1|1079|1074|1079.2|1074.2|1079|1074|4
1637079440000|2021-11-16 16:17:20|1079.1|1074.1|1079|1074|1079.2|1074.2|1079|1074|4
1637079450000|2021-11-16 16:17:30|1079.1|1074.1|1078.3|1073.3|1079.1|1074.1|1078.3|1073.3|6
1637079460000|2021-11-16 16:17:40|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.2|1073.2|7
1637079470000|2021-11-16 16:17:50|1078.5|1073.5|1078.3|1073.3|1078.5|1073.5|1078.3|1073.3|9
1637079480000|2021-11-16 16:18:00|1078.4|1073.4|1078.6|1073.6|1078.7|1073.7|1078.3|1073.3|23
1637079490000|2021-11-16 16:18:10|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.6|1073.6|9
1637079500000|2021-11-16 16:18:20|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1078.6|1073.6|1
1637079510000|2021-11-16 16:18:30|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1078.5|1073.5|1
1637079520000|2021-11-16 16:18:40|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1078.5|1073.5|2
1637079540000|2021-11-16 16:19:00|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|6
1637079550000|2021-11-16 16:19:10|1078.3|1073.3|1078.4|1073.4|1078.5|1073.5|1078.3|1073.3|4
1637079560000|2021-11-16 16:19:20|1078.3|1073.3|1078.1|1073.1|1078.3|1073.3|1078.1|1073.1|3
1637079570000|2021-11-16 16:19:30|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|6
1637079580000|2021-11-16 16:19:40|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078.3|1073.3|2
1637079590000|2021-11-16 16:19:50|1078.3|1073.3|1078.2|1073.2|1078.4|1073.4|1078.1|1073.1|10
1637079600000|2021-11-16 16:20:00|1078.1|1073.1|1078.1|1073.1|1078.2|1073.2|1077.9|1072.9|7
1637079610000|2021-11-16 16:20:10|1078|1073|1078.3|1073.3|1078.3|1073.3|1078|1073|4
1637079620000|2021-11-16 16:20:20|1078.2|1073.2|1077.9|1072.9|1078.2|1073.2|1077.8|1072.8|16
1637079630000|2021-11-16 16:20:30|1078|1073|1078.2|1073.2|1078.2|1073.2|1078|1073|4
1637079640000|2021-11-16 16:20:40|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1078|1073|10
1637079650000|2021-11-16 16:20:50|1078|1073|1078.1|1073.1|1078.2|1073.2|1078|1073|14
1637079660000|2021-11-16 16:21:00|1078|1073|1078.1|1073.1|1078.2|1073.2|1078|1073|6
1637079670000|2021-11-16 16:21:10|1078|1073|1078|1073|1078|1073|1077.9|1072.9|3
1637079680000|2021-11-16 16:21:20|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.9|1072.9|3
1637079690000|2021-11-16 16:21:30|1077.8|1072.8|1078|1073|1078|1073|1077.8|1072.8|16
1637079700000|2021-11-16 16:21:40|1077.9|1072.9|1078|1073|1078|1073|1077.9|1072.9|2
1637079710000|2021-11-16 16:21:50|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|3
1637079720000|2021-11-16 16:22:00|1077.8|1072.8|1077.5|1072.5|1077.8|1072.8|1077.4|1072.4|5
1637079740000|2021-11-16 16:22:20|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|4
1637079770000|2021-11-16 16:22:50|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1637079780000|2021-11-16 16:23:00|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.4|1072.4|5
1637079790000|2021-11-16 16:23:10|1077.4|1072.4|1077.2|1072.2|1077.4|1072.4|1077.2|1072.2|5
1637079810000|2021-11-16 16:23:30|1076.9|1071.9|1076.7|1071.7|1076.9|1071.9|1076.7|1071.7|2
1637079820000|2021-11-16 16:23:40|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|3
1637079830000|2021-11-16 16:23:50|1076.1|1071.1|1074|1069|1076.1|1071.1|1074|1069|23
1637079840000|2021-11-16 16:24:00|1074.3|1069.3|1074.6|1069.6|1074.7|1069.7|1074.1|1069.1|8
1637079850000|2021-11-16 16:24:10|1074.5|1069.5|1074.9|1069.9|1074.9|1069.9|1074.5|1069.5|6
1637079860000|2021-11-16 16:24:20|1074.8|1069.8|1074.4|1069.4|1074.9|1069.9|1074.3|1069.3|10
1637079870000|2021-11-16 16:24:30|1074.3|1069.3|1073.9|1068.9|1074.4|1069.4|1073.9|1068.9|12
1637079880000|2021-11-16 16:24:40|1074.1|1069.1|1074.6|1069.6|1074.6|1069.6|1074|1069|15
1637079890000|2021-11-16 16:24:50|1074.7|1069.7|1074.6|1069.6|1074.8|1069.8|1074.6|1069.6|6
1637079900000|2021-11-16 16:25:00|1074.7|1069.7|1074.8|1069.8|1074.9|1069.9|1074.5|1069.5|14
1637079910000|2021-11-16 16:25:10|1075|1070|1074.8|1069.8|1075|1070|1074.7|1069.7|13
1637079920000|2021-11-16 16:25:20|1074.7|1069.7|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|16
1637079930000|2021-11-16 16:25:30|1075|1070|1074.4|1069.4|1075.4|1070.4|1074.4|1069.4|12
1637079940000|2021-11-16 16:25:40|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|3
1637079950000|2021-11-16 16:25:50|1074.4|1069.4|1074.1|1069.1|1074.4|1069.4|1074.1|1069.1|3
1637079960000|2021-11-16 16:26:00|1073.9|1068.9|1074|1069|1074.4|1069.4|1073.8|1068.8|10
1637079980000|2021-11-16 16:26:20|1074.1|1069.1|1074.3|1069.3|1074.4|1069.4|1074.1|1069.1|5
1637079990000|2021-11-16 16:26:30|1074|1069|1073.6|1068.6|1074|1069|1073.6|1068.6|5
1637080000000|2021-11-16 16:26:40|1073.7|1068.7|1073.8|1068.8|1074.2|1069.2|1073.7|1068.7|10
1637080010000|2021-11-16 16:26:50|1073.9|1068.9|1073.7|1068.7|1074|1069|1073.7|1068.7|13
1637080020000|2021-11-16 16:27:00|1073.6|1068.6|1072.5|1067.5|1073.7|1068.7|1072.3|1067.3|22
1637080030000|2021-11-16 16:27:10|1072.4|1067.4|1072.1|1067.1|1072.7|1067.7|1071.6|1066.6|13
1637080040000|2021-11-16 16:27:20|1072|1067|1072.7|1067.7|1072.7|1067.7|1071.9|1066.9|8
1637080050000|2021-11-16 16:27:30|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1637080060000|2021-11-16 16:27:40|1072.9|1067.9|1072|1067|1072.9|1067.9|1072|1067|12
1637080070000|2021-11-16 16:27:50|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072|1067|6
1637080080000|2021-11-16 16:28:00|1072|1067|1072|1067|1072.2|1067.2|1072|1067|5
1637080090000|2021-11-16 16:28:10|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637080100000|2021-11-16 16:28:20|1072.1|1067.1|1073.1|1068.1|1073.1|1068.1|1072.1|1067.1|4
1637080110000|2021-11-16 16:28:30|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1637080120000|2021-11-16 16:28:40|1073|1068|1073.3|1068.3|1073.3|1068.3|1073|1068|8
1637080130000|2021-11-16 16:28:50|1073.5|1068.5|1073.7|1068.7|1074|1069|1073.4|1068.4|10
1637080140000|2021-11-16 16:29:00|1073.8|1068.8|1073.5|1068.5|1074|1069|1073.5|1068.5|11
1637080150000|2021-11-16 16:29:10|1073.4|1068.4|1073.6|1068.6|1073.7|1068.7|1073.3|1068.3|9
1637080160000|2021-11-16 16:29:20|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637080170000|2021-11-16 16:29:30|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|6
1637080180000|2021-11-16 16:29:40|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|4
1637080190000|2021-11-16 16:29:50|1073.8|1068.8|1075.3|1070.3|1075.3|1070.3|1073.8|1068.8|12
1637080200000|2021-11-16 16:30:00|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075|1070|7
1637080210000|2021-11-16 16:30:10|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|3
1637080220000|2021-11-16 16:30:20|1074.8|1069.8|1074.3|1069.3|1074.9|1069.9|1074.2|1069.2|6
1637080230000|2021-11-16 16:30:30|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1637080240000|2021-11-16 16:30:40|1074.5|1069.5|1074.1|1069.1|1074.8|1069.8|1074.1|1069.1|4
1637080250000|2021-11-16 16:30:50|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|3
1637080260000|2021-11-16 16:31:00|1074.3|1069.3|1074.1|1069.1|1074.3|1069.3|1074|1069|4
1637080270000|2021-11-16 16:31:10|1074|1069|1074|1069|1074|1069|1074|1069|1
1637080280000|2021-11-16 16:31:20|1073.7|1068.7|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|5
1637080290000|2021-11-16 16:31:30|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|7
1637080300000|2021-11-16 16:31:40|1073.6|1068.6|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|7
1637080310000|2021-11-16 16:31:50|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1637080320000|2021-11-16 16:32:00|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|10
1637080330000|2021-11-16 16:32:10|1073.3|1068.3|1073.6|1068.6|1073.6|1068.6|1073.3|1068.3|4
1637080340000|2021-11-16 16:32:20|1073.5|1068.5|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|4
1637080350000|2021-11-16 16:32:30|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|4
1637080360000|2021-11-16 16:32:40|1073.7|1068.7|1073.5|1068.5|1073.7|1068.7|1073.5|1068.5|7
1637080370000|2021-11-16 16:32:50|1073.3|1068.3|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|3
1637080380000|2021-11-16 16:33:00|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.7|1067.7|11
1637080390000|2021-11-16 16:33:10|1072.6|1067.6|1072.7|1067.7|1072.8|1067.8|1072.6|1067.6|8
1637080400000|2021-11-16 16:33:20|1072.8|1067.8|1073.7|1068.7|1073.8|1068.8|1072.8|1067.8|10
1637080410000|2021-11-16 16:33:30|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|3
1637080420000|2021-11-16 16:33:40|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1637080430000|2021-11-16 16:33:50|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1637080440000|2021-11-16 16:34:00|1073.4|1068.4|1074.6|1069.6|1074.6|1069.6|1073.4|1068.4|14
1637080450000|2021-11-16 16:34:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.5|1069.5|11
1637080460000|2021-11-16 16:34:20|1074.8|1069.8|1075.4|1070.4|1075.4|1070.4|1074.8|1069.8|8
1637080470000|2021-11-16 16:34:30|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1637080480000|2021-11-16 16:34:40|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|4
1637080490000|2021-11-16 16:34:50|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1637080500000|2021-11-16 16:35:00|1075.2|1070.2|1075.6|1070.6|1075.6|1070.6|1075.2|1070.2|9
1637080510000|2021-11-16 16:35:10|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.6|1070.6|6
1637080520000|2021-11-16 16:35:20|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637080530000|2021-11-16 16:35:30|1075.5|1070.5|1075.2|1070.2|1075.6|1070.6|1075.2|1070.2|6
1637080540000|2021-11-16 16:35:40|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.8|1069.8|4
1637080550000|2021-11-16 16:35:50|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|5
1637080560000|2021-11-16 16:36:00|1074.7|1069.7|1074.2|1069.2|1074.7|1069.7|1074.2|1069.2|4
1637080570000|2021-11-16 16:36:10|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|6
1637080580000|2021-11-16 16:36:20|1074.1|1069.1|1074.3|1069.3|1074.3|1069.3|1074.1|1069.1|7
1637080590000|2021-11-16 16:36:30|1074.4|1069.4|1074.8|1069.8|1075|1070|1074.4|1069.4|11
1637080600000|2021-11-16 16:36:40|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1637080610000|2021-11-16 16:36:50|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1637080620000|2021-11-16 16:37:00|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|10
1637080630000|2021-11-16 16:37:10|1074.8|1069.8|1074.5|1069.5|1074.8|1069.8|1074.5|1069.5|4
1637080650000|2021-11-16 16:37:30|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|2
1637080660000|2021-11-16 16:37:40|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|4
1637080670000|2021-11-16 16:37:50|1074.4|1069.4|1074.6|1069.6|1074.6|1069.6|1074.4|1069.4|7
1637080680000|2021-11-16 16:38:00|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|2
1637080690000|2021-11-16 16:38:10|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|4
1637080700000|2021-11-16 16:38:20|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|2
1637080710000|2021-11-16 16:38:30|1074.3|1069.3|1074.1|1069.1|1074.3|1069.3|1074.1|1069.1|5
1637080720000|2021-11-16 16:38:40|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|6
1637080730000|2021-11-16 16:38:50|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1637080740000|2021-11-16 16:39:00|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|3
1637080750000|2021-11-16 16:39:10|1074.5|1069.5|1074.2|1069.2|1074.6|1069.6|1074.2|1069.2|4
1637080770000|2021-11-16 16:39:30|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637080780000|2021-11-16 16:39:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637080790000|2021-11-16 16:39:50|1074.1|1069.1|1073.8|1068.8|1074.1|1069.1|1073.8|1068.8|3
1637080800000|2021-11-16 16:40:00|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.8|1067.8|6
1637080810000|2021-11-16 16:40:10|1073|1068|1073.5|1068.5|1073.5|1068.5|1073|1068|3
1637080820000|2021-11-16 16:40:20|1073.7|1068.7|1074|1069|1074|1069|1073.7|1068.7|3
1637080830000|2021-11-16 16:40:30|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|4
1637080840000|2021-11-16 16:40:40|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1637080850000|2021-11-16 16:40:50|1073.6|1068.6|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|9
1637080860000|2021-11-16 16:41:00|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|10
1637080870000|2021-11-16 16:41:10|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|8
1637080880000|2021-11-16 16:41:20|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637080890000|2021-11-16 16:41:30|1073.7|1068.7|1073.9|1068.9|1074|1069|1073.6|1068.6|14
1637080900000|2021-11-16 16:41:40|1074|1069|1073.7|1068.7|1074.1|1069.1|1073.7|1068.7|4
1637080910000|2021-11-16 16:41:50|1073.6|1068.6|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|4
1637080920000|2021-11-16 16:42:00|1073.6|1068.6|1073.5|1068.5|1073.8|1068.8|1073.5|1068.5|3
1637080930000|2021-11-16 16:42:10|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637080940000|2021-11-16 16:42:20|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|2
1637080950000|2021-11-16 16:42:30|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637080960000|2021-11-16 16:42:40|1074.2|1069.2|1074|1069|1074.3|1069.3|1073.9|1068.9|10
1637080970000|2021-11-16 16:42:50|1074.5|1069.5|1074.4|1069.4|1074.6|1069.6|1074.2|1069.2|16
1637080980000|2021-11-16 16:43:00|1074.5|1069.5|1074.6|1069.6|1074.6|1069.6|1074.2|1069.2|12
1637080990000|2021-11-16 16:43:10|1074.8|1069.8|1074.7|1069.7|1074.9|1069.9|1074.6|1069.6|5
1637081000000|2021-11-16 16:43:20|1074.8|1069.8|1074.9|1069.9|1075.1|1070.1|1074.8|1069.8|9
1637081010000|2021-11-16 16:43:30|1075|1070|1075.1|1070.1|1075.2|1070.2|1074.9|1069.9|10
1637081020000|2021-11-16 16:43:40|1075|1070|1075.4|1070.4|1075.4|1070.4|1075|1070|5
1637081030000|2021-11-16 16:43:50|1075.3|1070.3|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|3
1637081040000|2021-11-16 16:44:00|1075.1|1070.1|1074.8|1069.8|1075.1|1070.1|1074.8|1069.8|7
1637081050000|2021-11-16 16:44:10|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637081060000|2021-11-16 16:44:20|1074.7|1069.7|1075|1070|1075.1|1070.1|1074.6|1069.6|6
1637081070000|2021-11-16 16:44:30|1075.1|1070.1|1074.8|1069.8|1075.1|1070.1|1074.8|1069.8|3
1637081080000|2021-11-16 16:44:40|1075|1070|1074.8|1069.8|1075|1070|1074.8|1069.8|3
1637081090000|2021-11-16 16:44:50|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|6
1637081100000|2021-11-16 16:45:00|1074.8|1069.8|1074.6|1069.6|1074.8|1069.8|1074.6|1069.6|7
1637081110000|2021-11-16 16:45:10|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|2
1637081120000|2021-11-16 16:45:20|1074.4|1069.4|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|8
1637081130000|2021-11-16 16:45:30|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637081140000|2021-11-16 16:45:40|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1637081150000|2021-11-16 16:45:50|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|4
1637081160000|2021-11-16 16:46:00|1074|1069|1074.6|1069.6|1074.6|1069.6|1074|1069|8
1637081170000|2021-11-16 16:46:10|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|2
1637081180000|2021-11-16 16:46:20|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1074.5|1069.5|3
1637081190000|2021-11-16 16:46:30|1074.4|1069.4|1074.4|1069.4|1074.7|1069.7|1074.3|1069.3|9
1637081200000|2021-11-16 16:46:40|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637081210000|2021-11-16 16:46:50|1074.4|1069.4|1074|1069|1074.4|1069.4|1074|1069|5
1637081220000|2021-11-16 16:47:00|1073.9|1068.9|1074.2|1069.2|1074.2|1069.2|1073.9|1068.9|7
1637081230000|2021-11-16 16:47:10|1074.3|1069.3|1074.1|1069.1|1074.3|1069.3|1074|1069|7
1637081240000|2021-11-16 16:47:20|1074|1069|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|5
1637081250000|2021-11-16 16:47:30|1074|1069|1074|1069|1074|1069|1074|1069|1
1637081260000|2021-11-16 16:47:40|1073.9|1068.9|1073.6|1068.6|1073.9|1068.9|1073.5|1068.5|5
1637081270000|2021-11-16 16:47:50|1073.5|1068.5|1073.3|1068.3|1073.5|1068.5|1072.9|1067.9|6
1637081280000|2021-11-16 16:48:00|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.1|1068.1|4
1637081290000|2021-11-16 16:48:10|1073.4|1068.4|1073.8|1068.8|1073.8|1068.8|1073.2|1068.2|8
1637081300000|2021-11-16 16:48:20|1073.9|1068.9|1073.4|1068.4|1073.9|1068.9|1073.4|1068.4|4
1637081310000|2021-11-16 16:48:30|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.3|1068.3|3
1637081320000|2021-11-16 16:48:40|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.1|1068.1|6
1637081330000|2021-11-16 16:48:50|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|3
1637081340000|2021-11-16 16:49:00|1073.8|1068.8|1074.1|1069.1|1074.7|1069.7|1073.8|1068.8|11
1637081350000|2021-11-16 16:49:10|1073.9|1068.9|1074.1|1069.1|1074.1|1069.1|1073.9|1068.9|5
1637081360000|2021-11-16 16:49:20|1074.2|1069.2|1073.8|1068.8|1074.2|1069.2|1073.8|1068.8|6
1637081370000|2021-11-16 16:49:30|1074|1069|1074|1069|1074|1069|1074|1069|1
1637081380000|2021-11-16 16:49:40|1073.8|1068.8|1074|1069|1074|1069|1073.8|1068.8|3
1637081390000|2021-11-16 16:49:50|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637081400000|2021-11-16 16:50:00|1074.1|1069.1|1074.5|1069.5|1074.5|1069.5|1074.1|1069.1|7
1637081410000|2021-11-16 16:50:10|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1074.3|1069.3|8
1637081420000|2021-11-16 16:50:20|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|4
1637081430000|2021-11-16 16:50:30|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1074.2|1069.2|5
1637081440000|2021-11-16 16:50:40|1074.6|1069.6|1074.2|1069.2|1074.6|1069.6|1074.2|1069.2|3
1637081450000|2021-11-16 16:50:50|1074|1069|1074|1069|1074|1069|1074|1069|1
1637081460000|2021-11-16 16:51:00|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1637081470000|2021-11-16 16:51:10|1073.9|1068.9|1073.3|1068.3|1073.9|1068.9|1073.3|1068.3|8
1637081480000|2021-11-16 16:51:20|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|3
1637081490000|2021-11-16 16:51:30|1073.6|1068.6|1073.9|1068.9|1073.9|1068.9|1073.6|1068.6|8
1637081500000|2021-11-16 16:51:40|1074|1069|1074.2|1069.2|1074.2|1069.2|1074|1069|3
1637081510000|2021-11-16 16:51:50|1074.3|1069.3|1074.1|1069.1|1074.3|1069.3|1074.1|1069.1|6
1637081520000|2021-11-16 16:52:00|1074.2|1069.2|1073.6|1068.6|1074.2|1069.2|1073.5|1068.5|9
1637081530000|2021-11-16 16:52:10|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|14
1637081550000|2021-11-16 16:52:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|3
1637081560000|2021-11-16 16:52:40|1073.7|1068.7|1073.8|1068.8|1073.9|1068.9|1073.6|1068.6|13
1637081570000|2021-11-16 16:52:50|1073.9|1068.9|1074.2|1069.2|1074.2|1069.2|1073.8|1068.8|8
1637081580000|2021-11-16 16:53:00|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|9
1637081590000|2021-11-16 16:53:10|1074.2|1069.2|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|3
1637081600000|2021-11-16 16:53:20|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|4
1637081610000|2021-11-16 16:53:30|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.1|1069.1|7
1637081620000|2021-11-16 16:53:40|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1074.2|1069.2|9
1637081630000|2021-11-16 16:53:50|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|4
1637081640000|2021-11-16 16:54:00|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|5
1637081650000|2021-11-16 16:54:10|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637081660000|2021-11-16 16:54:20|1074.6|1069.6|1074.9|1069.9|1074.9|1069.9|1074.6|1069.6|4
1637081670000|2021-11-16 16:54:30|1075|1070|1075|1070|1075.3|1070.3|1075|1070|5
1637081680000|2021-11-16 16:54:40|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.9|1069.9|3
1637081690000|2021-11-16 16:54:50|1075|1070|1074.7|1069.7|1075|1070|1074.7|1069.7|3
1637081700000|2021-11-16 16:55:00|1074.4|1069.4|1074.8|1069.8|1074.9|1069.9|1074.4|1069.4|6
1637081720000|2021-11-16 16:55:20|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|2
1637081730000|2021-11-16 16:55:30|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|10
1637081740000|2021-11-16 16:55:40|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|4
1637081750000|2021-11-16 16:55:50|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|3
1637081760000|2021-11-16 16:56:00|1074.6|1069.6|1074.8|1069.8|1074.8|1069.8|1074.6|1069.6|5
1637081770000|2021-11-16 16:56:10|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637081780000|2021-11-16 16:56:20|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|3
1637081800000|2021-11-16 16:56:40|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1637081810000|2021-11-16 16:56:50|1075|1070|1074.9|1069.9|1075.1|1070.1|1074.9|1069.9|6
1637081820000|2021-11-16 16:57:00|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|5
1637081830000|2021-11-16 16:57:10|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1637081840000|2021-11-16 16:57:20|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|7
1637081850000|2021-11-16 16:57:30|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1637081860000|2021-11-16 16:57:40|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|10
1637081870000|2021-11-16 16:57:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637081880000|2021-11-16 16:58:00|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|8
1637081890000|2021-11-16 16:58:10|1075.3|1070.3|1075.2|1070.2|1075.5|1070.5|1075.2|1070.2|6
1637081900000|2021-11-16 16:58:20|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|4
1637081910000|2021-11-16 16:58:30|1075.3|1070.3|1075.5|1070.5|1075.5|1070.5|1075.2|1070.2|6
1637081920000|2021-11-16 16:58:40|1075.6|1070.6|1075.5|1070.5|1075.9|1070.9|1075.5|1070.5|12
1637081930000|2021-11-16 16:58:50|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|9
1637081940000|2021-11-16 16:59:00|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|2
1637081950000|2021-11-16 16:59:10|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|4
1637081960000|2021-11-16 16:59:20|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|2
1637081980000|2021-11-16 16:59:40|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|3
1637081990000|2021-11-16 16:59:50|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1637082000000|2021-11-16 17:00:00|1074.8|1069.8|1074.1|1069.1|1075|1070|1073.9|1068.9|24
1637082010000|2021-11-16 17:00:10|1074.4|1069.4|1074.7|1069.7|1074.7|1069.7|1074.4|1069.4|3
1637082020000|2021-11-16 17:00:20|1074.8|1069.8|1074.5|1069.5|1074.8|1069.8|1074.5|1069.5|4
1637082030000|2021-11-16 17:00:30|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.4|1069.4|10
1637082040000|2021-11-16 17:00:40|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|2
1637082050000|2021-11-16 17:00:50|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637082060000|2021-11-16 17:01:00|1074.5|1069.5|1075|1070|1075|1070|1074.5|1069.5|5
1637082070000|2021-11-16 17:01:10|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1637082080000|2021-11-16 17:01:20|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637082090000|2021-11-16 17:01:30|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|4
1637082100000|2021-11-16 17:01:40|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1075|1070|9
1637082110000|2021-11-16 17:01:50|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|2
1637082120000|2021-11-16 17:02:00|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.2|1070.2|15
1637082130000|2021-11-16 17:02:10|1075.3|1070.3|1075|1070|1075.3|1070.3|1075|1070|4
1637082140000|2021-11-16 17:02:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1637082160000|2021-11-16 17:02:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637082170000|2021-11-16 17:02:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|7
1637082180000|2021-11-16 17:03:00|1075.2|1070.2|1075|1070|1075.2|1070.2|1075|1070|2
1637082190000|2021-11-16 17:03:10|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1637082200000|2021-11-16 17:03:20|1075|1070|1075|1070|1075|1070|1075|1070|1
1637082210000|2021-11-16 17:03:30|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637082220000|2021-11-16 17:03:40|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|2
1637082230000|2021-11-16 17:03:50|1075.1|1070.1|1074.8|1069.8|1075.1|1070.1|1074.8|1069.8|4
1637082250000|2021-11-16 17:04:10|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637082260000|2021-11-16 17:04:20|1074.2|1069.2|1074.2|1069.2|1074.3|1069.3|1074.1|1069.1|5
1637082270000|2021-11-16 17:04:30|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637082280000|2021-11-16 17:04:40|1074.4|1069.4|1074.5|1069.5|1074.6|1069.6|1074.4|1069.4|3
1637082290000|2021-11-16 17:04:50|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|6
1637082300000|2021-11-16 17:05:00|1074.4|1069.4|1074.2|1069.2|1074.4|1069.4|1074.2|1069.2|2
1637082320000|2021-11-16 17:05:20|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|2
1637082330000|2021-11-16 17:05:30|1074.1|1069.1|1074.1|1069.1|1074.2|1069.2|1074|1069|7
1637082340000|2021-11-16 17:05:40|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|3
1637082350000|2021-11-16 17:05:50|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|2
1637082360000|2021-11-16 17:06:00|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|9
1637082370000|2021-11-16 17:06:10|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|3
1637082380000|2021-11-16 17:06:20|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1637082390000|2021-11-16 17:06:30|1074.6|1069.6|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|5
1637082400000|2021-11-16 17:06:40|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|6
1637082410000|2021-11-16 17:06:50|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637082420000|2021-11-16 17:07:00|1074.3|1069.3|1074.2|1069.2|1074.4|1069.4|1074.2|1069.2|4
1637082430000|2021-11-16 17:07:10|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1637082450000|2021-11-16 17:07:30|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1637082460000|2021-11-16 17:07:40|1074.1|1069.1|1074.1|1069.1|1074.3|1069.3|1074.1|1069.1|7
1637082470000|2021-11-16 17:07:50|1074|1069|1074|1069|1074|1069|1074|1069|1
1637082480000|2021-11-16 17:08:00|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.7|1068.7|4
1637082490000|2021-11-16 17:08:10|1073.9|1068.9|1074.1|1069.1|1074.1|1069.1|1073.9|1068.9|5
1637082520000|2021-11-16 17:08:40|1074|1069|1074|1069|1074|1069|1074|1069|1
1637082530000|2021-11-16 17:08:50|1073.9|1068.9|1073.9|1068.9|1074|1069|1073.8|1068.8|5
1637082540000|2021-11-16 17:09:00|1074|1069|1074|1069|1074.1|1069.1|1074|1069|3
1637082550000|2021-11-16 17:09:10|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|8
1637082560000|2021-11-16 17:09:20|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637082580000|2021-11-16 17:09:40|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|6
1637082590000|2021-11-16 17:09:50|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637082600000|2021-11-16 17:10:00|1073.9|1068.9|1074.1|1069.1|1074.1|1069.1|1073.9|1068.9|3
1637082610000|2021-11-16 17:10:10|1074|1069|1074|1069|1074|1069|1073.9|1068.9|3
1637082630000|2021-11-16 17:10:30|1074.1|1069.1|1074|1069|1074.1|1069.1|1073.9|1068.9|6
1637082640000|2021-11-16 17:10:40|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074|1069|3
1637082650000|2021-11-16 17:10:50|1074|1069|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|5
1637082660000|2021-11-16 17:11:00|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637082680000|2021-11-16 17:11:20|1074|1069|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|4
1637082690000|2021-11-16 17:11:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637082700000|2021-11-16 17:11:40|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|4
1637082710000|2021-11-16 17:11:50|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|7
1637082730000|2021-11-16 17:12:10|1073.8|1068.8|1074|1069|1074.1|1069.1|1073.8|1068.8|9
1637082740000|2021-11-16 17:12:20|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1637082750000|2021-11-16 17:12:30|1073.9|1068.9|1074.1|1069.1|1074.1|1069.1|1073.8|1068.8|13
1637082760000|2021-11-16 17:12:40|1074|1069|1073.7|1068.7|1074.1|1069.1|1073.7|1068.7|6
1637082770000|2021-11-16 17:12:50|1073.6|1068.6|1074.1|1069.1|1074.1|1069.1|1073.5|1068.5|8
1637082780000|2021-11-16 17:13:00|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|2
1637082790000|2021-11-16 17:13:10|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1637082800000|2021-11-16 17:13:20|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|2
1637082810000|2021-11-16 17:13:30|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|4
1637082820000|2021-11-16 17:13:40|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|10
1637082830000|2021-11-16 17:13:50|1074.3|1069.3|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|5
1637082840000|2021-11-16 17:14:00|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1637082850000|2021-11-16 17:14:10|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637082860000|2021-11-16 17:14:20|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637082870000|2021-11-16 17:14:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637082880000|2021-11-16 17:14:40|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|8
1637082890000|2021-11-16 17:14:50|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.5|1068.5|4
1637082900000|2021-11-16 17:15:00|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|3
1637082910000|2021-11-16 17:15:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|3
1637082920000|2021-11-16 17:15:20|1073.6|1068.6|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|8
1637082930000|2021-11-16 17:15:30|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1637082940000|2021-11-16 17:15:40|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|5
1637082950000|2021-11-16 17:15:50|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|10
1637082960000|2021-11-16 17:16:00|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637082970000|2021-11-16 17:16:10|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1637082990000|2021-11-16 17:16:30|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|2
1637083000000|2021-11-16 17:16:40|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|6
1637083010000|2021-11-16 17:16:50|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.3|1069.3|8
1637083020000|2021-11-16 17:17:00|1074.5|1069.5|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|3
1637083030000|2021-11-16 17:17:10|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|4
1637083040000|2021-11-16 17:17:20|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1074.2|1069.2|7
1637083050000|2021-11-16 17:17:30|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|9
1637083060000|2021-11-16 17:17:40|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1637083070000|2021-11-16 17:17:50|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|2
1637083080000|2021-11-16 17:18:00|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1637083090000|2021-11-16 17:18:10|1075|1070|1074.8|1069.8|1075|1070|1074.8|1069.8|8
1637083100000|2021-11-16 17:18:20|1074.9|1069.9|1075.2|1070.2|1075.3|1070.3|1074.9|1069.9|8
1637083110000|2021-11-16 17:18:30|1075.3|1070.3|1075.3|1070.3|1075.4|1070.4|1075.2|1070.2|5
1637083120000|2021-11-16 17:18:40|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1637083140000|2021-11-16 17:19:00|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|5
1637083150000|2021-11-16 17:19:10|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|4
1637083160000|2021-11-16 17:19:20|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|3
1637083170000|2021-11-16 17:19:30|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.3|1070.3|10
1637083180000|2021-11-16 17:19:40|1075.6|1070.6|1075.9|1070.9|1075.9|1070.9|1075.6|1070.6|10
1637083190000|2021-11-16 17:19:50|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|6
1637083200000|2021-11-16 17:20:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.5|1070.5|3
1637083210000|2021-11-16 17:20:10|1075.6|1070.6|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|3
1637083220000|2021-11-16 17:20:20|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637083230000|2021-11-16 17:20:30|1075.4|1070.4|1075.2|1070.2|1075.5|1070.5|1075.2|1070.2|5
1637083240000|2021-11-16 17:20:40|1075.3|1070.3|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|5
1637083250000|2021-11-16 17:20:50|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|3
1637083260000|2021-11-16 17:21:00|1075.5|1070.5|1075.7|1070.7|1075.8|1070.8|1075.5|1070.5|8
1637083270000|2021-11-16 17:21:10|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1637083280000|2021-11-16 17:21:20|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|6
1637083290000|2021-11-16 17:21:30|1075.8|1070.8|1075.6|1070.6|1075.9|1070.9|1075.6|1070.6|8
1637083300000|2021-11-16 17:21:40|1075.5|1070.5|1075.4|1070.4|1075.6|1070.6|1075.4|1070.4|6
1637083310000|2021-11-16 17:21:50|1075.3|1070.3|1075|1070|1075.3|1070.3|1075|1070|4
1637083320000|2021-11-16 17:22:00|1075.1|1070.1|1075|1070|1075.1|1070.1|1074.9|1069.9|5
1637083330000|2021-11-16 17:22:10|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|3
1637083340000|2021-11-16 17:22:20|1075.4|1070.4|1075.3|1070.3|1075.5|1070.5|1075.3|1070.3|3
1637083350000|2021-11-16 17:22:30|1075.2|1070.2|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|5
1637083360000|2021-11-16 17:22:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637083370000|2021-11-16 17:22:50|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|5
1637083390000|2021-11-16 17:23:10|1075.5|1070.5|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|2
1637083400000|2021-11-16 17:23:20|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1637083440000|2021-11-16 17:24:00|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1637083450000|2021-11-16 17:24:10|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1637083460000|2021-11-16 17:24:20|1075|1070|1075|1070|1075|1070|1075|1070|1
1637083470000|2021-11-16 17:24:30|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1637083490000|2021-11-16 17:24:50|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.9|1069.9|5
1637083500000|2021-11-16 17:25:00|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1074.5|1069.5|3
1637083510000|2021-11-16 17:25:10|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|6
1637083520000|2021-11-16 17:25:20|1075|1070|1074.7|1069.7|1075|1070|1074.7|1069.7|7
1637083530000|2021-11-16 17:25:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|3
1637083540000|2021-11-16 17:25:40|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1637083550000|2021-11-16 17:25:50|1074.5|1069.5|1074.3|1069.3|1074.6|1069.6|1074.3|1069.3|4
1637083560000|2021-11-16 17:26:00|1074.2|1069.2|1074.2|1069.2|1074.4|1069.4|1074.2|1069.2|9
1637083570000|2021-11-16 17:26:10|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|4
1637083580000|2021-11-16 17:26:20|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|6
1637083590000|2021-11-16 17:26:30|1074|1069|1074.2|1069.2|1074.2|1069.2|1074|1069|3
1637083600000|2021-11-16 17:26:40|1074.3|1069.3|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|3
1637083610000|2021-11-16 17:26:50|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1637083620000|2021-11-16 17:27:00|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1637083630000|2021-11-16 17:27:10|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|9
1637083640000|2021-11-16 17:27:20|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|4
1637083650000|2021-11-16 17:27:30|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637083680000|2021-11-16 17:28:00|1074.4|1069.4|1074.6|1069.6|1074.6|1069.6|1074.3|1069.3|4
1637083690000|2021-11-16 17:28:10|1074.7|1069.7|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|6
1637083710000|2021-11-16 17:28:30|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1637083720000|2021-11-16 17:28:40|1074.6|1069.6|1074.3|1069.3|1074.6|1069.6|1074.3|1069.3|5
1637083730000|2021-11-16 17:28:50|1074.4|1069.4|1074.5|1069.5|1074.6|1069.6|1074.3|1069.3|12
1637083740000|2021-11-16 17:29:00|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|6
1637083750000|2021-11-16 17:29:10|1074.4|1069.4|1074.6|1069.6|1074.6|1069.6|1074.4|1069.4|3
1637083760000|2021-11-16 17:29:20|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637083770000|2021-11-16 17:29:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637083780000|2021-11-16 17:29:40|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|5
1637083790000|2021-11-16 17:29:50|1074.8|1069.8|1074.6|1069.6|1074.8|1069.8|1074.6|1069.6|3
1637083800000|2021-11-16 17:30:00|1074.7|1069.7|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|8
1637083810000|2021-11-16 17:30:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|3
1637083820000|2021-11-16 17:30:20|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.1|1070.1|6
1637083830000|2021-11-16 17:30:30|1075.1|1070.1|1074.8|1069.8|1075.1|1070.1|1074.7|1069.7|3
1637083840000|2021-11-16 17:30:40|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1637083850000|2021-11-16 17:30:50|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|10
1637083860000|2021-11-16 17:31:00|1074.6|1069.6|1074.8|1069.8|1074.8|1069.8|1074.6|1069.6|3
1637083870000|2021-11-16 17:31:10|1074.9|1069.9|1074.5|1069.5|1074.9|1069.9|1074.5|1069.5|6
1637083880000|2021-11-16 17:31:20|1074.9|1069.9|1075.4|1070.4|1075.4|1070.4|1074.9|1069.9|3
1637083890000|2021-11-16 17:31:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|3
1637083900000|2021-11-16 17:31:40|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|4
1637083920000|2021-11-16 17:32:00|1075.6|1070.6|1075.7|1070.7|1075.8|1070.8|1075.6|1070.6|4
1637083930000|2021-11-16 17:32:10|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1637083940000|2021-11-16 17:32:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1637083960000|2021-11-16 17:32:40|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|3
1637083970000|2021-11-16 17:32:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637083980000|2021-11-16 17:33:00|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|3
1637083990000|2021-11-16 17:33:10|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|2
1637084000000|2021-11-16 17:33:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1637084020000|2021-11-16 17:33:40|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637084040000|2021-11-16 17:34:00|1075.4|1070.4|1075.6|1070.6|1075.6|1070.6|1075.4|1070.4|9
1637084050000|2021-11-16 17:34:10|1075.7|1070.7|1075.3|1070.3|1075.7|1070.7|1075.3|1070.3|5
1637084060000|2021-11-16 17:34:20|1075.2|1070.2|1075.2|1070.2|1075.3|1070.3|1075.1|1070.1|15
1637084070000|2021-11-16 17:34:30|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075|1070|6
1637084100000|2021-11-16 17:35:00|1075|1070|1075|1070|1075|1070|1075|1070|1
1637084110000|2021-11-16 17:35:10|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|4
1637084120000|2021-11-16 17:35:20|1075.3|1070.3|1075.5|1070.5|1075.5|1070.5|1075.3|1070.3|3
1637084130000|2021-11-16 17:35:30|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1637084140000|2021-11-16 17:35:40|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.2|1070.2|4
1637084150000|2021-11-16 17:35:50|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1637084170000|2021-11-16 17:36:10|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637084180000|2021-11-16 17:36:20|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|3
1637084200000|2021-11-16 17:36:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|3
1637084210000|2021-11-16 17:36:50|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1637084220000|2021-11-16 17:37:00|1075|1070|1075.2|1070.2|1075.2|1070.2|1075|1070|2
1637084230000|2021-11-16 17:37:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637084240000|2021-11-16 17:37:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1637084250000|2021-11-16 17:37:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|3
1637084260000|2021-11-16 17:37:40|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.4|1070.4|5
1637084270000|2021-11-16 17:37:50|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1637084280000|2021-11-16 17:38:00|1075.6|1070.6|1075.9|1070.9|1076|1071|1075.4|1070.4|13
1637084290000|2021-11-16 17:38:10|1076|1071|1076|1071|1076|1071|1075.9|1070.9|3
1637084310000|2021-11-16 17:38:30|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1637084320000|2021-11-16 17:38:40|1076.2|1071.2|1076|1071|1076.2|1071.2|1076|1071|3
1637084330000|2021-11-16 17:38:50|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1637084340000|2021-11-16 17:39:00|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|4
1637084350000|2021-11-16 17:39:10|1076|1071|1075.6|1070.6|1076|1071|1075.6|1070.6|5
1637084360000|2021-11-16 17:39:20|1075.5|1070.5|1075.3|1070.3|1075.5|1070.5|1075.3|1070.3|5
1637084370000|2021-11-16 17:39:30|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|3
1637084380000|2021-11-16 17:39:40|1075.4|1070.4|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|3
1637084390000|2021-11-16 17:39:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637084400000|2021-11-16 17:40:00|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|2
1637084410000|2021-11-16 17:40:10|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1637084420000|2021-11-16 17:40:20|1074.8|1069.8|1074.5|1069.5|1074.9|1069.9|1074.5|1069.5|5
1637084430000|2021-11-16 17:40:30|1074.4|1069.4|1074.7|1069.7|1074.7|1069.7|1074.4|1069.4|2
1637084440000|2021-11-16 17:40:40|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1637084450000|2021-11-16 17:40:50|1074.9|1069.9|1075.2|1070.2|1075.2|1070.2|1074.9|1069.9|4
1637084470000|2021-11-16 17:41:10|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.1|1070.1|7
1637084480000|2021-11-16 17:41:20|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|8
1637084490000|2021-11-16 17:41:30|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|7
1637084510000|2021-11-16 17:41:50|1075.2|1070.2|1075.3|1070.3|1075.3|1070.3|1075.2|1070.2|2
1637084520000|2021-11-16 17:42:00|1075.2|1070.2|1075|1070|1075.3|1070.3|1075|1070|6
1637084540000|2021-11-16 17:42:20|1074.7|1069.7|1074.7|1069.7|1074.8|1069.8|1074.6|1069.6|5
1637084550000|2021-11-16 17:42:30|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1637084570000|2021-11-16 17:42:50|1074.9|1069.9|1075.1|1070.1|1075.2|1070.2|1074.9|1069.9|5
1637084580000|2021-11-16 17:43:00|1075|1070|1075|1070|1075|1070|1074.9|1069.9|3
1637084590000|2021-11-16 17:43:10|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.9|1069.9|3
1637084620000|2021-11-16 17:43:40|1075|1070|1074.7|1069.7|1075|1070|1074.7|1069.7|3
1637084630000|2021-11-16 17:43:50|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1637084640000|2021-11-16 17:44:00|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1637084650000|2021-11-16 17:44:10|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|3
1637084660000|2021-11-16 17:44:20|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|2
1637084670000|2021-11-16 17:44:30|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637084680000|2021-11-16 17:44:40|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637084690000|2021-11-16 17:44:50|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|3
1637084700000|2021-11-16 17:45:00|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|9
1637084710000|2021-11-16 17:45:10|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|4
1637084720000|2021-11-16 17:45:20|1074.4|1069.4|1074.4|1069.4|1074.6|1069.6|1074.4|1069.4|5
1637084730000|2021-11-16 17:45:30|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|2
1637084740000|2021-11-16 17:45:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637084760000|2021-11-16 17:46:00|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|4
1637084770000|2021-11-16 17:46:10|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.8|1068.8|5
1637084780000|2021-11-16 17:46:20|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1637084790000|2021-11-16 17:46:30|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|6
1637084800000|2021-11-16 17:46:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|7
1637084810000|2021-11-16 17:46:50|1073.6|1068.6|1073.5|1068.5|1073.7|1068.7|1073.5|1068.5|8
1637084820000|2021-11-16 17:47:00|1073.4|1068.4|1073.6|1068.6|1073.7|1068.7|1073.4|1068.4|5
1637084830000|2021-11-16 17:47:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637084840000|2021-11-16 17:47:20|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1637084850000|2021-11-16 17:47:30|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637084860000|2021-11-16 17:47:40|1073.3|1068.3|1073.6|1068.6|1073.6|1068.6|1073.3|1068.3|6
1637084870000|2021-11-16 17:47:50|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|9
1637084880000|2021-11-16 17:48:00|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637084890000|2021-11-16 17:48:10|1073.7|1068.7|1073.5|1068.5|1073.7|1068.7|1073.5|1068.5|8
1637084900000|2021-11-16 17:48:20|1073.6|1068.6|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|15
1637084910000|2021-11-16 17:48:30|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|9
1637084920000|2021-11-16 17:48:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.4|1068.4|5
1637084930000|2021-11-16 17:48:50|1073.7|1068.7|1073.4|1068.4|1073.7|1068.7|1073.4|1068.4|3
1637084940000|2021-11-16 17:49:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|5
1637084950000|2021-11-16 17:49:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637084960000|2021-11-16 17:49:20|1073.5|1068.5|1073.3|1068.3|1073.5|1068.5|1073.3|1068.3|7
1637084970000|2021-11-16 17:49:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|5
1637084980000|2021-11-16 17:49:40|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|14
1637085000000|2021-11-16 17:50:00|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1637085010000|2021-11-16 17:50:10|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|3
1637085030000|2021-11-16 17:50:30|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1637085060000|2021-11-16 17:51:00|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|5
1637085070000|2021-11-16 17:51:10|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|2
1637085080000|2021-11-16 17:51:20|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|5
1637085090000|2021-11-16 17:51:30|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|12
1637085100000|2021-11-16 17:51:40|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|2
1637085110000|2021-11-16 17:51:50|1074.3|1069.3|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|5
1637085120000|2021-11-16 17:52:00|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.1|1069.1|6
1637085130000|2021-11-16 17:52:10|1074.2|1069.2|1074.1|1069.1|1074.3|1069.3|1074.1|1069.1|8
1637085140000|2021-11-16 17:52:20|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1637085150000|2021-11-16 17:52:30|1074.4|1069.4|1074.2|1069.2|1074.4|1069.4|1074.1|1069.1|7
1637085160000|2021-11-16 17:52:40|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|4
1637085170000|2021-11-16 17:52:50|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637085180000|2021-11-16 17:53:00|1074.2|1069.2|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|3
1637085200000|2021-11-16 17:53:20|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|2
1637085210000|2021-11-16 17:53:30|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|4
1637085220000|2021-11-16 17:53:40|1074|1069|1074|1069|1074|1069|1074|1069|1
1637085230000|2021-11-16 17:53:50|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1637085240000|2021-11-16 17:54:00|1073.9|1068.9|1073.6|1068.6|1073.9|1068.9|1073.5|1068.5|7
1637085250000|2021-11-16 17:54:10|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1637085260000|2021-11-16 17:54:20|1074|1069|1073.7|1068.7|1074|1069|1073.7|1068.7|4
1637085270000|2021-11-16 17:54:30|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1637085280000|2021-11-16 17:54:40|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1637085290000|2021-11-16 17:54:50|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|6
1637085300000|2021-11-16 17:55:00|1073.6|1068.6|1073.3|1068.3|1073.6|1068.6|1073.3|1068.3|6
1637085310000|2021-11-16 17:55:10|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.3|1068.3|4
1637085320000|2021-11-16 17:55:20|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637085330000|2021-11-16 17:55:30|1073.4|1068.4|1073.3|1068.3|1073.5|1068.5|1073.3|1068.3|4
1637085340000|2021-11-16 17:55:40|1073.2|1068.2|1073|1068|1073.2|1068.2|1073|1068|3
1637085360000|2021-11-16 17:56:00|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637085370000|2021-11-16 17:56:10|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1637085380000|2021-11-16 17:56:20|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|5
1637085390000|2021-11-16 17:56:30|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073|1068|10
1637085400000|2021-11-16 17:56:40|1073|1068|1073|1068|1073|1068|1072.7|1067.7|7
1637085410000|2021-11-16 17:56:50|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|4
1637085420000|2021-11-16 17:57:00|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.8|1067.8|11
1637085440000|2021-11-16 17:57:20|1072.8|1067.8|1072.7|1067.7|1072.9|1067.9|1072.7|1067.7|3
1637085450000|2021-11-16 17:57:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637085460000|2021-11-16 17:57:40|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637085470000|2021-11-16 17:57:50|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1637085480000|2021-11-16 17:58:00|1072.4|1067.4|1072.2|1067.2|1072.4|1067.4|1072.1|1067.1|4
1637085490000|2021-11-16 17:58:10|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|4
1637085500000|2021-11-16 17:58:20|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072|1067|7
1637085510000|2021-11-16 17:58:30|1072|1067|1072.3|1067.3|1072.3|1067.3|1072|1067|6
1637085520000|2021-11-16 17:58:40|1072.4|1067.4|1072.1|1067.1|1072.5|1067.5|1072.1|1067.1|6
1637085530000|2021-11-16 17:58:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1637085540000|2021-11-16 17:59:00|1072.1|1067.1|1072.3|1067.3|1072.3|1067.3|1072.1|1067.1|3
1637085570000|2021-11-16 17:59:30|1072.5|1067.5|1072.9|1067.9|1072.9|1067.9|1072.5|1067.5|7
1637085580000|2021-11-16 17:59:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637085590000|2021-11-16 17:59:50|1072.6|1067.6|1072.4|1067.4|1072.7|1067.7|1072.4|1067.4|5
1637085600000|2021-11-16 18:00:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|3
1637085610000|2021-11-16 18:00:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|3
1637085620000|2021-11-16 18:00:20|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|4
1637085630000|2021-11-16 18:00:30|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|3
1637085640000|2021-11-16 18:00:40|1072|1067|1072.2|1067.2|1072.2|1067.2|1072|1067|3
1637085650000|2021-11-16 18:00:50|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|3
1637085660000|2021-11-16 18:01:00|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|7
1637085670000|2021-11-16 18:01:10|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|4
1637085680000|2021-11-16 18:01:20|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1637085690000|2021-11-16 18:01:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637085700000|2021-11-16 18:01:40|1071.5|1066.5|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|3
1637085710000|2021-11-16 18:01:50|1071.6|1066.6|1071.8|1066.8|1071.9|1066.9|1071.6|1066.6|11
1637085720000|2021-11-16 18:02:00|1071.7|1066.7|1071.6|1066.6|1071.8|1066.8|1071.6|1066.6|4
1637085730000|2021-11-16 18:02:10|1071.5|1066.5|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|5
1637085740000|2021-11-16 18:02:20|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.4|1066.4|4
1637085750000|2021-11-16 18:02:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637085760000|2021-11-16 18:02:40|1071.7|1066.7|1071.4|1066.4|1071.9|1066.9|1071.4|1066.4|8
1637085770000|2021-11-16 18:02:50|1071.5|1066.5|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|9
1637085780000|2021-11-16 18:03:00|1071.5|1066.5|1071.9|1066.9|1071.9|1066.9|1071.4|1066.4|7
1637085790000|2021-11-16 18:03:10|1071.8|1066.8|1071.9|1066.9|1072.1|1067.1|1071.8|1066.8|9
1637085800000|2021-11-16 18:03:20|1072|1067|1072|1067|1072.2|1067.2|1072|1067|4
1637085810000|2021-11-16 18:03:30|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1071.9|1066.9|10
1637085820000|2021-11-16 18:03:40|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|5
1637085830000|2021-11-16 18:03:50|1072|1067|1071.9|1066.9|1072.1|1067.1|1071.8|1066.8|12
1637085840000|2021-11-16 18:04:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637085850000|2021-11-16 18:04:10|1072.2|1067.2|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|5
1637085860000|2021-11-16 18:04:20|1072.3|1067.3|1072.2|1067.2|1072.5|1067.5|1072.2|1067.2|7
1637085870000|2021-11-16 18:04:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637085880000|2021-11-16 18:04:40|1072|1067|1072|1067|1072.2|1067.2|1072|1067|5
1637085890000|2021-11-16 18:04:50|1071.9|1066.9|1071.8|1066.8|1072|1067|1071.8|1066.8|4
1637085900000|2021-11-16 18:05:00|1071.7|1066.7|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|4
1637085910000|2021-11-16 18:05:10|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637085920000|2021-11-16 18:05:20|1071.9|1066.9|1071.9|1066.9|1072|1067|1071.8|1066.8|5
1637085930000|2021-11-16 18:05:30|1072|1067|1072|1067|1072|1067|1072|1067|1
1637085940000|2021-11-16 18:05:40|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637085950000|2021-11-16 18:05:50|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|4
1637085960000|2021-11-16 18:06:00|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|4
1637085970000|2021-11-16 18:06:10|1071.9|1066.9|1071.7|1066.7|1071.9|1066.9|1071.7|1066.7|3
1637085980000|2021-11-16 18:06:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|3
1637085990000|2021-11-16 18:06:30|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|4
1637086000000|2021-11-16 18:06:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|13
1637086010000|2021-11-16 18:06:50|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|2
1637086020000|2021-11-16 18:07:00|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|13
1637086030000|2021-11-16 18:07:10|1071.9|1066.9|1072.5|1067.5|1072.5|1067.5|1071.9|1066.9|5
1637086040000|2021-11-16 18:07:20|1072.4|1067.4|1072.8|1067.8|1072.8|1067.8|1072.4|1067.4|5
1637086050000|2021-11-16 18:07:30|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|4
1637086060000|2021-11-16 18:07:40|1073.1|1068.1|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|11
1637086070000|2021-11-16 18:07:50|1073.2|1068.2|1072.6|1067.6|1073.2|1068.2|1072.6|1067.6|18
1637086080000|2021-11-16 18:08:00|1072.7|1067.7|1072.4|1067.4|1072.7|1067.7|1072.3|1067.3|11
1637086090000|2021-11-16 18:08:10|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|3
1637086100000|2021-11-16 18:08:20|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637086110000|2021-11-16 18:08:30|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|6
1637086120000|2021-11-16 18:08:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637086130000|2021-11-16 18:08:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1637086140000|2021-11-16 18:09:00|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1637086150000|2021-11-16 18:09:10|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|7
1637086170000|2021-11-16 18:09:30|1072|1067|1072|1067|1072|1067|1072|1067|1
1637086190000|2021-11-16 18:09:50|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637086200000|2021-11-16 18:10:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1637086210000|2021-11-16 18:10:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637086230000|2021-11-16 18:10:30|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637086240000|2021-11-16 18:10:40|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|6
1637086250000|2021-11-16 18:10:50|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|10
1637086260000|2021-11-16 18:11:00|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|6
1637086300000|2021-11-16 18:11:40|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|6
1637086310000|2021-11-16 18:11:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637086320000|2021-11-16 18:12:00|1071.8|1066.8|1071.9|1066.9|1072|1067|1071.8|1066.8|4
1637086330000|2021-11-16 18:12:10|1072|1067|1072|1067|1072|1067|1071.9|1066.9|3
1637086340000|2021-11-16 18:12:20|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637086370000|2021-11-16 18:12:50|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637086380000|2021-11-16 18:13:00|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1637086390000|2021-11-16 18:13:10|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1637086410000|2021-11-16 18:13:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637086420000|2021-11-16 18:13:40|1072.5|1067.5|1072.2|1067.2|1072.5|1067.5|1072.1|1067.1|3
1637086430000|2021-11-16 18:13:50|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|10
1637086440000|2021-11-16 18:14:00|1072.1|1067.1|1072|1067|1072.1|1067.1|1071.9|1066.9|8
1637086450000|2021-11-16 18:14:10|1071.9|1066.9|1071.9|1066.9|1072|1067|1071.8|1066.8|7
1637086460000|2021-11-16 18:14:20|1072|1067|1072|1067|1072|1067|1071.9|1066.9|3
1637086470000|2021-11-16 18:14:30|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1637086480000|2021-11-16 18:14:40|1071.9|1066.9|1071.8|1066.8|1072|1067|1071.8|1066.8|8
1637086490000|2021-11-16 18:14:50|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637086500000|2021-11-16 18:15:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.7|1066.7|6
1637086510000|2021-11-16 18:15:10|1072|1067|1072|1067|1072|1067|1071.9|1066.9|3
1637086520000|2021-11-16 18:15:20|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637086540000|2021-11-16 18:15:40|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|4
1637086550000|2021-11-16 18:15:50|1072|1067|1071.9|1066.9|1072|1067|1071.8|1066.8|4
1637086560000|2021-11-16 18:16:00|1072|1067|1072|1067|1072.1|1067.1|1072|1067|3
1637086570000|2021-11-16 18:16:10|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637086600000|2021-11-16 18:16:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637086610000|2021-11-16 18:16:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637086620000|2021-11-16 18:17:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637086630000|2021-11-16 18:17:10|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|4
1637086650000|2021-11-16 18:17:30|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072|1067|4
1637086660000|2021-11-16 18:17:40|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072|1067|9
1637086680000|2021-11-16 18:18:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1637086690000|2021-11-16 18:18:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637086700000|2021-11-16 18:18:20|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|3
1637086730000|2021-11-16 18:18:50|1072|1067|1072|1067|1072|1067|1071.9|1066.9|3
1637086740000|2021-11-16 18:19:00|1071.9|1066.9|1071.5|1066.5|1071.9|1066.9|1071.3|1066.3|11
1637086750000|2021-11-16 18:19:10|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1637086760000|2021-11-16 18:19:20|1071.8|1066.8|1071.6|1066.6|1071.8|1066.8|1071.6|1066.6|3
1637086770000|2021-11-16 18:19:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637086780000|2021-11-16 18:19:40|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|4
1637086790000|2021-11-16 18:19:50|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|6
1637086800000|2021-11-16 18:20:00|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.5|1066.5|6
1637086810000|2021-11-16 18:20:10|1071.6|1066.6|1071.6|1066.6|1071.7|1066.7|1071.5|1066.5|11
1637086820000|2021-11-16 18:20:20|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1637086830000|2021-11-16 18:20:30|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1637086840000|2021-11-16 18:20:40|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637086860000|2021-11-16 18:21:00|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|3
1637086870000|2021-11-16 18:21:10|1071.5|1066.5|1071.3|1066.3|1071.5|1066.5|1071.3|1066.3|3
1637086880000|2021-11-16 18:21:20|1071.5|1066.5|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|7
1637086890000|2021-11-16 18:21:30|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637086900000|2021-11-16 18:21:40|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|8
1637086910000|2021-11-16 18:21:50|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|4
1637086920000|2021-11-16 18:22:00|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|14
1637086930000|2021-11-16 18:22:10|1071.4|1066.4|1071.5|1066.5|1071.6|1066.6|1071.4|1066.4|4
1637086960000|2021-11-16 18:22:40|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637086970000|2021-11-16 18:22:50|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637086980000|2021-11-16 18:23:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|5
1637086990000|2021-11-16 18:23:10|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|5
1637087010000|2021-11-16 18:23:30|1071.8|1066.8|1071.6|1066.6|1071.8|1066.8|1071.6|1066.6|3
1637087020000|2021-11-16 18:23:40|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|4
1637087030000|2021-11-16 18:23:50|1071.7|1066.7|1071.6|1066.6|1071.8|1066.8|1071.6|1066.6|6
1637087050000|2021-11-16 18:24:10|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|8
1637087060000|2021-11-16 18:24:20|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637087070000|2021-11-16 18:24:30|1071.7|1066.7|1071.6|1066.6|1071.8|1066.8|1071.6|1066.6|6
1637087080000|2021-11-16 18:24:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637087090000|2021-11-16 18:24:50|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|7
1637087100000|2021-11-16 18:25:00|1071.7|1066.7|1071.9|1066.9|1071.9|1066.9|1071.7|1066.7|3
1637087110000|2021-11-16 18:25:10|1072|1067|1071.8|1066.8|1072.1|1067.1|1071.8|1066.8|7
1637087120000|2021-11-16 18:25:20|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|5
1637087130000|2021-11-16 18:25:30|1072|1067|1072|1067|1072|1067|1071.9|1066.9|7
1637087140000|2021-11-16 18:25:40|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637087150000|2021-11-16 18:25:50|1072.1|1067.1|1071.8|1066.8|1072.1|1067.1|1071.8|1066.8|4
1637087170000|2021-11-16 18:26:10|1071.7|1066.7|1071.5|1066.5|1071.7|1066.7|1071.5|1066.5|3
1637087180000|2021-11-16 18:26:20|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1637087200000|2021-11-16 18:26:40|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|8
1637087210000|2021-11-16 18:26:50|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|5
1637087230000|2021-11-16 18:27:10|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637087250000|2021-11-16 18:27:30|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|6
1637087260000|2021-11-16 18:27:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637087280000|2021-11-16 18:28:00|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|3
1637087290000|2021-11-16 18:28:10|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1637087300000|2021-11-16 18:28:20|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|4
1637087320000|2021-11-16 18:28:40|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637087340000|2021-11-16 18:29:00|1071.3|1066.3|1071.1|1066.1|1071.3|1066.3|1071.1|1066.1|4
1637087350000|2021-11-16 18:29:10|1071|1066|1071|1066|1071|1066|1071|1066|1
1637087370000|2021-11-16 18:29:30|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|9
1637087380000|2021-11-16 18:29:40|1071|1066|1071|1066|1071.1|1066.1|1071|1066|7
1637087390000|2021-11-16 18:29:50|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637087400000|2021-11-16 18:30:00|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1637087410000|2021-11-16 18:30:10|1071|1066|1071|1066|1071|1066|1070.8|1065.8|5
1637087420000|2021-11-16 18:30:20|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|3
1637087430000|2021-11-16 18:30:30|1070.7|1065.7|1069.7|1064.7|1070.7|1065.7|1069.3|1064.3|15
1637087440000|2021-11-16 18:30:40|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|4
1637087450000|2021-11-16 18:30:50|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|7
1637087460000|2021-11-16 18:31:00|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|4
1637087470000|2021-11-16 18:31:10|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637087480000|2021-11-16 18:31:20|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637087490000|2021-11-16 18:31:30|1070|1065|1070|1065|1070|1065|1069.9|1064.9|3
1637087500000|2021-11-16 18:31:40|1069.9|1064.9|1070|1065|1070.1|1065.1|1069.9|1064.9|6
1637087510000|2021-11-16 18:31:50|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|5
1637087520000|2021-11-16 18:32:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|7
1637087530000|2021-11-16 18:32:10|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637087540000|2021-11-16 18:32:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637087550000|2021-11-16 18:32:30|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|3
1637087560000|2021-11-16 18:32:40|1070.4|1065.4|1070.3|1065.3|1070.5|1065.5|1070.2|1065.2|10
1637087570000|2021-11-16 18:32:50|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|5
1637087580000|2021-11-16 18:33:00|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|5
1637087590000|2021-11-16 18:33:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|5
1637087600000|2021-11-16 18:33:20|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|5
1637087610000|2021-11-16 18:33:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1637087620000|2021-11-16 18:33:40|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637087630000|2021-11-16 18:33:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637087640000|2021-11-16 18:34:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637087650000|2021-11-16 18:34:10|1070.1|1065.1|1070|1065|1070.2|1065.2|1069.9|1064.9|12
1637087660000|2021-11-16 18:34:20|1069.9|1064.9|1070|1065|1070.1|1065.1|1069.9|1064.9|12
1637087670000|2021-11-16 18:34:30|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|5
1637087680000|2021-11-16 18:34:40|1070.2|1065.2|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|4
1637087690000|2021-11-16 18:34:50|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637087700000|2021-11-16 18:35:00|1070.3|1065.3|1070.4|1065.4|1070.6|1065.6|1070.3|1065.3|7
1637087710000|2021-11-16 18:35:10|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.2|1065.2|5
1637087730000|2021-11-16 18:35:30|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1637087740000|2021-11-16 18:35:40|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1637087750000|2021-11-16 18:35:50|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1637087780000|2021-11-16 18:36:20|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|8
1637087790000|2021-11-16 18:36:30|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|22
1637087800000|2021-11-16 18:36:40|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|14
1637087810000|2021-11-16 18:36:50|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637087820000|2021-11-16 18:37:00|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637087830000|2021-11-16 18:37:10|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1637087860000|2021-11-16 18:37:40|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1637087870000|2021-11-16 18:37:50|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|4
1637087880000|2021-11-16 18:38:00|1069.6|1064.6|1069.4|1064.4|1069.6|1064.6|1069.4|1064.4|3
1637087890000|2021-11-16 18:38:10|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637087900000|2021-11-16 18:38:20|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.3|1064.3|5
1637087910000|2021-11-16 18:38:30|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|3
1637087920000|2021-11-16 18:38:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|5
1637087930000|2021-11-16 18:38:50|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637087940000|2021-11-16 18:39:00|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637087950000|2021-11-16 18:39:10|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|3
1637087960000|2021-11-16 18:39:20|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|4
1637087970000|2021-11-16 18:39:30|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637087980000|2021-11-16 18:39:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637087990000|2021-11-16 18:39:50|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637088020000|2021-11-16 18:40:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|5
1637088090000|2021-11-16 18:41:30|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637088100000|2021-11-16 18:41:40|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|3
1637088120000|2021-11-16 18:42:00|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637088130000|2021-11-16 18:42:10|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|5
1637088140000|2021-11-16 18:42:20|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|2
1637088160000|2021-11-16 18:42:40|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|3
1637088170000|2021-11-16 18:42:50|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|6
1637088180000|2021-11-16 18:43:00|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1637088190000|2021-11-16 18:43:10|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|6
1637088200000|2021-11-16 18:43:20|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637088210000|2021-11-16 18:43:30|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|9
1637088220000|2021-11-16 18:43:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637088230000|2021-11-16 18:43:50|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|5
1637088240000|2021-11-16 18:44:00|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|4
1637088250000|2021-11-16 18:44:10|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|4
1637088260000|2021-11-16 18:44:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637088270000|2021-11-16 18:44:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|3
1637088280000|2021-11-16 18:44:40|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|10
1637088300000|2021-11-16 18:45:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637088310000|2021-11-16 18:45:10|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637088320000|2021-11-16 18:45:20|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|8
1637088330000|2021-11-16 18:45:30|1069.4|1064.4|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|3
1637088340000|2021-11-16 18:45:40|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|7
1637088350000|2021-11-16 18:45:50|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|6
1637088360000|2021-11-16 18:46:00|1069.4|1064.4|1069.9|1064.9|1069.9|1064.9|1069.3|1064.3|13
1637088370000|2021-11-16 18:46:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637088390000|2021-11-16 18:46:30|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|6
1637088400000|2021-11-16 18:46:40|1069.5|1064.5|1069.6|1064.6|1069.7|1064.7|1069.5|1064.5|8
1637088410000|2021-11-16 18:46:50|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637088420000|2021-11-16 18:47:00|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|4
1637088430000|2021-11-16 18:47:10|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637088450000|2021-11-16 18:47:30|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|2
1637088490000|2021-11-16 18:48:10|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637088520000|2021-11-16 18:48:40|1069.1|1064.1|1069.3|1064.3|1069.4|1064.4|1069.1|1064.1|9
1637088540000|2021-11-16 18:49:00|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1637088550000|2021-11-16 18:49:10|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|3
1637088560000|2021-11-16 18:49:20|1069.3|1064.3|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|3
1637088570000|2021-11-16 18:49:30|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637088580000|2021-11-16 18:49:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|3
1637088610000|2021-11-16 18:50:10|1069.3|1064.3|1069.4|1064.4|1069.5|1064.5|1069.3|1064.3|4
1637088640000|2021-11-16 18:50:40|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637088650000|2021-11-16 18:50:50|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637088660000|2021-11-16 18:51:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637088680000|2021-11-16 18:51:20|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1637088710000|2021-11-16 18:51:50|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|3
1637088720000|2021-11-16 18:52:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637088730000|2021-11-16 18:52:10|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637088750000|2021-11-16 18:52:30|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637088760000|2021-11-16 18:52:40|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637088810000|2021-11-16 18:53:30|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637088820000|2021-11-16 18:53:40|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637088840000|2021-11-16 18:54:00|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1637088850000|2021-11-16 18:54:10|1069|1064|1068.7|1063.7|1069|1064|1068.7|1063.7|4
1637088860000|2021-11-16 18:54:20|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1637088870000|2021-11-16 18:54:30|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|5
1637088880000|2021-11-16 18:54:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|4
1637088890000|2021-11-16 18:54:50|1068.5|1063.5|1068.7|1063.7|1068.7|1063.7|1068.3|1063.3|8
1637088900000|2021-11-16 18:55:00|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1637088910000|2021-11-16 18:55:10|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|3
1637088930000|2021-11-16 18:55:30|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|6
1637088940000|2021-11-16 18:55:40|1068.5|1063.5|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|2
1637088950000|2021-11-16 18:55:50|1068.6|1063.6|1068.9|1063.9|1069|1064|1068.6|1063.6|4
1637089010000|2021-11-16 18:56:50|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637089030000|2021-11-16 18:57:10|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1637089040000|2021-11-16 18:57:20|1068.9|1063.9|1068.7|1063.7|1068.9|1063.9|1068.7|1063.7|3
1637089060000|2021-11-16 18:57:40|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637089070000|2021-11-16 18:57:50|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|3
1637089140000|2021-11-16 18:59:00|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|4
1637089160000|2021-11-16 18:59:20|1069|1064|1069|1064|1069|1064|1069|1064|1
1637089200000|2021-11-16 19:00:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637089220000|2021-11-16 19:00:20|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637089230000|2021-11-16 19:00:30|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|4
1637089240000|2021-11-16 19:00:40|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1637089290000|2021-11-16 19:01:30|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637089300000|2021-11-16 19:01:40|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|6
1637089310000|2021-11-16 19:01:50|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637089320000|2021-11-16 19:02:00|1069.3|1064.3|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|5
1637089330000|2021-11-16 19:02:10|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|5
1637089340000|2021-11-16 19:02:20|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|9
1637089350000|2021-11-16 19:02:30|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|11
1637089360000|2021-11-16 19:02:40|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|6
1637089370000|2021-11-16 19:02:50|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637089380000|2021-11-16 19:03:00|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|5
1637089390000|2021-11-16 19:03:10|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637089400000|2021-11-16 19:03:20|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|2
1637089420000|2021-11-16 19:03:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|3
1637089440000|2021-11-16 19:04:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1637089450000|2021-11-16 19:04:10|1070.4|1065.4|1070|1065|1070.4|1065.4|1070|1065|5
1637089470000|2021-11-16 19:04:30|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1637089480000|2021-11-16 19:04:40|1070.1|1065.1|1070|1065|1070.1|1065.1|1069.9|1064.9|4
1637089500000|2021-11-16 19:05:00|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637089520000|2021-11-16 19:05:20|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.5|1064.5|3
1637089530000|2021-11-16 19:05:30|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637089540000|2021-11-16 19:05:40|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637089550000|2021-11-16 19:05:50|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|7
1637089560000|2021-11-16 19:06:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|5
1637089590000|2021-11-16 19:06:30|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637089600000|2021-11-16 19:06:40|1069.6|1064.6|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|5
1637089620000|2021-11-16 19:07:00|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|3
1637089630000|2021-11-16 19:07:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637089640000|2021-11-16 19:07:20|1070|1065|1070.2|1065.2|1070.2|1065.2|1069.9|1064.9|8
1637089650000|2021-11-16 19:07:30|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637089660000|2021-11-16 19:07:40|1070.5|1065.5|1070.2|1065.2|1070.5|1065.5|1070.2|1065.2|3
1637089680000|2021-11-16 19:08:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637089700000|2021-11-16 19:08:20|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1637089710000|2021-11-16 19:08:30|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637089720000|2021-11-16 19:08:40|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|12
1637089730000|2021-11-16 19:08:50|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637089740000|2021-11-16 19:09:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|3
1637089770000|2021-11-16 19:09:30|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|5
1637089780000|2021-11-16 19:09:40|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.2|1065.2|11
1637089800000|2021-11-16 19:10:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1637089810000|2021-11-16 19:10:10|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|14
1637089820000|2021-11-16 19:10:20|1070|1065|1070.2|1065.2|1070.2|1065.2|1070|1065|9
1637089830000|2021-11-16 19:10:30|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637089850000|2021-11-16 19:10:50|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637089860000|2021-11-16 19:11:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|14
1637089870000|2021-11-16 19:11:10|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637089880000|2021-11-16 19:11:20|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637089900000|2021-11-16 19:11:40|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637089910000|2021-11-16 19:11:50|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637089920000|2021-11-16 19:12:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637089930000|2021-11-16 19:12:10|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|2
1637089940000|2021-11-16 19:12:20|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637089950000|2021-11-16 19:12:30|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1637089960000|2021-11-16 19:12:40|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|5
1637089970000|2021-11-16 19:12:50|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|9
1637089980000|2021-11-16 19:13:00|1070.7|1065.7|1070.5|1065.5|1070.8|1065.8|1070.5|1065.5|11
1637089990000|2021-11-16 19:13:10|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637090060000|2021-11-16 19:14:20|1070.5|1065.5|1070.5|1065.5|1070.7|1065.7|1070.5|1065.5|8
1637090080000|2021-11-16 19:14:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637090100000|2021-11-16 19:15:00|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637090110000|2021-11-16 19:15:10|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1637090120000|2021-11-16 19:15:20|1070.1|1065.1|1070.5|1065.5|1070.6|1065.6|1070.1|1065.1|7
1637090150000|2021-11-16 19:15:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637090160000|2021-11-16 19:16:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637090180000|2021-11-16 19:16:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637090200000|2021-11-16 19:16:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637090210000|2021-11-16 19:16:50|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|5
1637090220000|2021-11-16 19:17:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|8
1637090230000|2021-11-16 19:17:10|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637090240000|2021-11-16 19:17:20|1070.5|1065.5|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|2
1637090250000|2021-11-16 19:17:30|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637090260000|2021-11-16 19:17:40|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|6
1637090270000|2021-11-16 19:17:50|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|5
1637090280000|2021-11-16 19:18:00|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637090290000|2021-11-16 19:18:10|1070.8|1065.8|1070.5|1065.5|1070.8|1065.8|1070.5|1065.5|9
1637090300000|2021-11-16 19:18:20|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|4
1637090320000|2021-11-16 19:18:40|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637090330000|2021-11-16 19:18:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|3
1637090350000|2021-11-16 19:19:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637090360000|2021-11-16 19:19:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637090370000|2021-11-16 19:19:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637090400000|2021-11-16 19:20:00|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|12
1637090410000|2021-11-16 19:20:10|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|4
1637090420000|2021-11-16 19:20:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637090430000|2021-11-16 19:20:30|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1637090440000|2021-11-16 19:20:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637090450000|2021-11-16 19:20:50|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1637090460000|2021-11-16 19:21:00|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637090490000|2021-11-16 19:21:30|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637090520000|2021-11-16 19:22:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637090530000|2021-11-16 19:22:10|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1637090540000|2021-11-16 19:22:20|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|3
1637090550000|2021-11-16 19:22:30|1070.4|1065.4|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|2
1637090560000|2021-11-16 19:22:40|1070.5|1065.5|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|5
1637090570000|2021-11-16 19:22:50|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637090600000|2021-11-16 19:23:20|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|3
1637090650000|2021-11-16 19:24:10|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637090660000|2021-11-16 19:24:20|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|3
1637090670000|2021-11-16 19:24:30|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.4|1065.4|7
1637090680000|2021-11-16 19:24:40|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1637090690000|2021-11-16 19:24:50|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|5
1637090700000|2021-11-16 19:25:00|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637090710000|2021-11-16 19:25:10|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|5
1637090750000|2021-11-16 19:25:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637090760000|2021-11-16 19:26:00|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|6
1637090790000|2021-11-16 19:26:30|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|3
1637090800000|2021-11-16 19:26:40|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637090810000|2021-11-16 19:26:50|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|5
1637090820000|2021-11-16 19:27:00|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|8
1637090830000|2021-11-16 19:27:10|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|5
1637090840000|2021-11-16 19:27:20|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|4
1637090850000|2021-11-16 19:27:30|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637090860000|2021-11-16 19:27:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637090880000|2021-11-16 19:28:00|1070.4|1065.4|1070.2|1065.2|1070.4|1065.4|1070.2|1065.2|2
1637090900000|2021-11-16 19:28:20|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637090910000|2021-11-16 19:28:30|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|5
1637090920000|2021-11-16 19:28:40|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637090930000|2021-11-16 19:28:50|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637090940000|2021-11-16 19:29:00|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637090950000|2021-11-16 19:29:10|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|12
1637090960000|2021-11-16 19:29:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|5
1637090970000|2021-11-16 19:29:30|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|6
1637091000000|2021-11-16 19:30:00|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|7
1637091030000|2021-11-16 19:30:30|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1637091040000|2021-11-16 19:30:40|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1637091050000|2021-11-16 19:30:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637091060000|2021-11-16 19:31:00|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.3|1065.3|9
1637091070000|2021-11-16 19:31:10|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|3
1637091080000|2021-11-16 19:31:20|1070.2|1065.2|1070.2|1065.2|1070.4|1065.4|1070.2|1065.2|5
1637091090000|2021-11-16 19:31:30|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|6
1637091120000|2021-11-16 19:32:00|1070.1|1065.1|1069.8|1064.8|1070.2|1065.2|1069.7|1064.7|9
1637091130000|2021-11-16 19:32:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|3
1637091140000|2021-11-16 19:32:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637091160000|2021-11-16 19:32:40|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|6
1637091170000|2021-11-16 19:32:50|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070.1|1065.1|26
1637091180000|2021-11-16 19:33:00|1070.4|1065.4|1070|1065|1070.4|1065.4|1070|1065|18
1637091190000|2021-11-16 19:33:10|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637091200000|2021-11-16 19:33:20|1069.7|1064.7|1069.6|1064.6|1069.8|1064.8|1069.5|1064.5|6
1637091230000|2021-11-16 19:33:50|1069.5|1064.5|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|7
1637091240000|2021-11-16 19:34:00|1069.1|1064.1|1068.8|1063.8|1069.1|1064.1|1068.8|1063.8|3
1637091260000|2021-11-16 19:34:20|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637091270000|2021-11-16 19:34:30|1068.1|1063.1|1067.2|1062.2|1068.1|1063.1|1067.2|1062.2|8
1637091280000|2021-11-16 19:34:40|1067.3|1062.3|1067.6|1062.6|1067.6|1062.6|1067.3|1062.3|3
1637091290000|2021-11-16 19:34:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|9
1637091300000|2021-11-16 19:35:00|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|3
1637091310000|2021-11-16 19:35:10|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637091320000|2021-11-16 19:35:20|1067.8|1062.8|1067.5|1062.5|1067.8|1062.8|1067.5|1062.5|6
1637091330000|2021-11-16 19:35:30|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.5|1062.5|4
1637091340000|2021-11-16 19:35:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|5
1637091350000|2021-11-16 19:35:50|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637091360000|2021-11-16 19:36:00|1067.6|1062.6|1067.3|1062.3|1067.6|1062.6|1067.3|1062.3|3
1637091370000|2021-11-16 19:36:10|1067.1|1062.1|1066.6|1061.6|1067.1|1062.1|1066.6|1061.6|10
1637091380000|2021-11-16 19:36:20|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637091390000|2021-11-16 19:36:30|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|8
1637091400000|2021-11-16 19:36:40|1066.8|1061.8|1067.5|1062.5|1067.5|1062.5|1066.8|1061.8|6
1637091430000|2021-11-16 19:37:10|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.1|1062.1|12
1637091440000|2021-11-16 19:37:20|1067.3|1062.3|1067.7|1062.7|1067.7|1062.7|1067.3|1062.3|3
1637091450000|2021-11-16 19:37:30|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|4
1637091460000|2021-11-16 19:37:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637091470000|2021-11-16 19:37:50|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|5
1637091480000|2021-11-16 19:38:00|1067.9|1062.9|1067.7|1062.7|1068|1063|1067.7|1062.7|6
1637091520000|2021-11-16 19:38:40|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637091530000|2021-11-16 19:38:50|1067.1|1062.1|1067.5|1062.5|1067.5|1062.5|1067.1|1062.1|2
1637091540000|2021-11-16 19:39:00|1067.4|1062.4|1067.6|1062.6|1067.7|1062.7|1067.4|1062.4|6
1637091550000|2021-11-16 19:39:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637091570000|2021-11-16 19:39:30|1067.2|1062.2|1067.4|1062.4|1067.4|1062.4|1066.9|1061.9|9
1637091610000|2021-11-16 19:40:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637091620000|2021-11-16 19:40:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637091640000|2021-11-16 19:40:40|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637091660000|2021-11-16 19:41:00|1066.7|1061.7|1067.4|1062.4|1067.4|1062.4|1066.7|1061.7|4
1637091670000|2021-11-16 19:41:10|1067.3|1062.3|1067.7|1062.7|1067.7|1062.7|1067.1|1062.1|4
1637091680000|2021-11-16 19:41:20|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637091700000|2021-11-16 19:41:40|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637091720000|2021-11-16 19:42:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637091740000|2021-11-16 19:42:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637091750000|2021-11-16 19:42:30|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1637091800000|2021-11-16 19:43:20|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637091820000|2021-11-16 19:43:40|1067.8|1062.8|1068|1063|1068|1063|1067.8|1062.8|3
1637091840000|2021-11-16 19:44:00|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637091850000|2021-11-16 19:44:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637091860000|2021-11-16 19:44:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637091870000|2021-11-16 19:44:30|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|3
1637091890000|2021-11-16 19:44:50|1068|1063|1068|1063|1068|1063|1068|1063|1
1637091900000|2021-11-16 19:45:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637091910000|2021-11-16 19:45:10|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|4
1637091920000|2021-11-16 19:45:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637091950000|2021-11-16 19:45:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1637091960000|2021-11-16 19:46:00|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|7
1637091970000|2021-11-16 19:46:10|1067.7|1062.7|1068|1063|1068|1063|1067.7|1062.7|2
1637091980000|2021-11-16 19:46:20|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|4
1637091990000|2021-11-16 19:46:30|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637092000000|2021-11-16 19:46:40|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068|1063|4
1637092020000|2021-11-16 19:47:00|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1637092030000|2021-11-16 19:47:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637092040000|2021-11-16 19:47:20|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|2
1637092050000|2021-11-16 19:47:30|1068.6|1063.6|1068.3|1063.3|1068.6|1063.6|1068.3|1063.3|4
1637092060000|2021-11-16 19:47:40|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|3
1637092070000|2021-11-16 19:47:50|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637092080000|2021-11-16 19:48:00|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1637092090000|2021-11-16 19:48:10|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|7
1637092100000|2021-11-16 19:48:20|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|6
1637092110000|2021-11-16 19:48:30|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1637092150000|2021-11-16 19:49:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637092170000|2021-11-16 19:49:30|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1637092180000|2021-11-16 19:49:40|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|3
1637092190000|2021-11-16 19:49:50|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1637092200000|2021-11-16 19:50:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637092220000|2021-11-16 19:50:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637092270000|2021-11-16 19:51:10|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637092320000|2021-11-16 19:52:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637092330000|2021-11-16 19:52:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637092340000|2021-11-16 19:52:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637092370000|2021-11-16 19:52:50|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637092380000|2021-11-16 19:53:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|8
1637092390000|2021-11-16 19:53:10|1068|1063|1068|1063|1068|1063|1067.9|1062.9|3
1637092400000|2021-11-16 19:53:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637092430000|2021-11-16 19:53:50|1068|1063|1068|1063|1068|1063|1067.9|1062.9|5
1637092440000|2021-11-16 19:54:00|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|27
1637092450000|2021-11-16 19:54:10|1068|1063|1068|1063|1068.1|1063.1|1067.9|1062.9|7
1637092500000|2021-11-16 19:55:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|9
1637092510000|2021-11-16 19:55:10|1068|1063|1068.2|1063.2|1068.3|1063.3|1068|1063|6
1637092520000|2021-11-16 19:55:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|15
1637092530000|2021-11-16 19:55:30|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637092580000|2021-11-16 19:56:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637092660000|2021-11-16 19:57:40|1068|1063|1068|1063|1068.1|1063.1|1068|1063|9
1637092670000|2021-11-16 19:57:50|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637092690000|2021-11-16 19:58:10|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|4
1637092710000|2021-11-16 19:58:30|1068|1063|1068|1063|1068.1|1063.1|1068|1063|5
1637092720000|2021-11-16 19:58:40|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637092730000|2021-11-16 19:58:50|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|11
1637092740000|2021-11-16 19:59:00|1068|1063|1068.2|1063.2|1068.2|1063.2|1068|1063|11
1637092750000|2021-11-16 19:59:10|1068.3|1063.3|1068.5|1063.5|1068.6|1063.6|1068.3|1063.3|4
1637092760000|2021-11-16 19:59:20|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1637092770000|2021-11-16 19:59:30|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|8
1637092780000|2021-11-16 19:59:40|1068.2|1063.2|1068.1|1063.1|1068.3|1063.3|1068.1|1063.1|4
1637092790000|2021-11-16 19:59:50|1068|1063|1067.9|1062.9|1068.1|1063.1|1067.9|1062.9|12
1637092810000|2021-11-16 20:00:10|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|8
1637092820000|2021-11-16 20:00:20|1068|1063|1067.8|1062.8|1068|1063|1067.8|1062.8|4
1637092830000|2021-11-16 20:00:30|1067.7|1062.7|1067.5|1062.5|1067.8|1062.8|1067.5|1062.5|5
1637092840000|2021-11-16 20:00:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|5
1637092850000|2021-11-16 20:00:50|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637092890000|2021-11-16 20:01:30|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|6
1637092900000|2021-11-16 20:01:40|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|8
1637092920000|2021-11-16 20:02:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|7
1637092940000|2021-11-16 20:02:20|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|6
1637092950000|2021-11-16 20:02:30|1067.5|1062.5|1067.3|1062.3|1067.5|1062.5|1067.3|1062.3|3
1637092960000|2021-11-16 20:02:40|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|6
1637092980000|2021-11-16 20:03:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637092990000|2021-11-16 20:03:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637093000000|2021-11-16 20:03:20|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|5
1637093010000|2021-11-16 20:03:30|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637093020000|2021-11-16 20:03:40|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|7
1637093030000|2021-11-16 20:03:50|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637093050000|2021-11-16 20:04:10|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637093070000|2021-11-16 20:04:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637093090000|2021-11-16 20:04:50|1067|1062|1067|1062|1067|1062|1067|1062|1
1637093100000|2021-11-16 20:05:00|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067|1062|8
1637093120000|2021-11-16 20:05:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|5
1637093130000|2021-11-16 20:05:30|1067|1062|1067|1062|1067.1|1062.1|1067|1062|9
1637093140000|2021-11-16 20:05:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|4
1637093160000|2021-11-16 20:06:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1637093180000|2021-11-16 20:06:20|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637093250000|2021-11-16 20:07:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637093350000|2021-11-16 20:09:10|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637093400000|2021-11-16 20:10:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637093410000|2021-11-16 20:10:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637093420000|2021-11-16 20:10:20|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637093430000|2021-11-16 20:10:30|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.2|1062.2|2
1637093460000|2021-11-16 20:11:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637093500000|2021-11-16 20:11:40|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637093520000|2021-11-16 20:12:00|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|3
1637093550000|2021-11-16 20:12:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1637093570000|2021-11-16 20:12:50|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637093590000|2021-11-16 20:13:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|9
1637093600000|2021-11-16 20:13:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637093640000|2021-11-16 20:14:00|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|5
1637093650000|2021-11-16 20:14:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637093660000|2021-11-16 20:14:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637093670000|2021-11-16 20:14:30|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637093680000|2021-11-16 20:14:40|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637093710000|2021-11-16 20:15:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637093720000|2021-11-16 20:15:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637093760000|2021-11-16 20:16:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637093780000|2021-11-16 20:16:20|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637093790000|2021-11-16 20:16:30|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.3|1062.3|6
1637093800000|2021-11-16 20:16:40|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1637093810000|2021-11-16 20:16:50|1067.4|1062.4|1067.3|1062.3|1067.5|1062.5|1067.3|1062.3|8
1637093820000|2021-11-16 20:17:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637093830000|2021-11-16 20:17:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637093840000|2021-11-16 20:17:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637093850000|2021-11-16 20:17:30|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|6
1637093890000|2021-11-16 20:18:10|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|4
1637093970000|2021-11-16 20:19:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637093980000|2021-11-16 20:19:40|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|4
1637093990000|2021-11-16 20:19:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637094020000|2021-11-16 20:20:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637094030000|2021-11-16 20:20:30|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637094050000|2021-11-16 20:20:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637094060000|2021-11-16 20:21:00|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|6
1637094070000|2021-11-16 20:21:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|3
1637094120000|2021-11-16 20:22:00|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637094140000|2021-11-16 20:22:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|3
1637094150000|2021-11-16 20:22:30|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1637094170000|2021-11-16 20:22:50|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637094180000|2021-11-16 20:23:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|4
1637094240000|2021-11-16 20:24:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637094300000|2021-11-16 20:25:00|1067.8|1062.8|1067.3|1062.3|1067.9|1062.9|1067.3|1062.3|7
1637094330000|2021-11-16 20:25:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637094340000|2021-11-16 20:25:40|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637094460000|2021-11-16 20:27:40|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637094470000|2021-11-16 20:27:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|3
1637094500000|2021-11-16 20:28:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637094510000|2021-11-16 20:28:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637094520000|2021-11-16 20:28:40|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|9
1637094530000|2021-11-16 20:28:50|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|14
1637094540000|2021-11-16 20:29:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637094550000|2021-11-16 20:29:10|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|12
1637094600000|2021-11-16 20:30:00|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637094620000|2021-11-16 20:30:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1637094630000|2021-11-16 20:30:30|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637094640000|2021-11-16 20:30:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637094660000|2021-11-16 20:31:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637094670000|2021-11-16 20:31:10|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|3
1637094750000|2021-11-16 20:32:30|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|3
1637094760000|2021-11-16 20:32:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637094790000|2021-11-16 20:33:10|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637094820000|2021-11-16 20:33:40|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|6
1637094830000|2021-11-16 20:33:50|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|5
1637094850000|2021-11-16 20:34:10|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|6
1637094860000|2021-11-16 20:34:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637094880000|2021-11-16 20:34:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637094890000|2021-11-16 20:34:50|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|10
1637094900000|2021-11-16 20:35:00|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|2
1637094910000|2021-11-16 20:35:10|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|8
1637094920000|2021-11-16 20:35:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1637094930000|2021-11-16 20:35:30|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|8
1637094940000|2021-11-16 20:35:40|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|4
1637094960000|2021-11-16 20:36:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637094990000|2021-11-16 20:36:30|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637095080000|2021-11-16 20:38:00|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|4
1637095100000|2021-11-16 20:38:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637095110000|2021-11-16 20:38:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637095140000|2021-11-16 20:39:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637095150000|2021-11-16 20:39:10|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|6
1637095160000|2021-11-16 20:39:20|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|7
1637095170000|2021-11-16 20:39:30|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1637095190000|2021-11-16 20:39:50|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|5
1637095200000|2021-11-16 20:40:00|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.7|1061.7|13
1637095210000|2021-11-16 20:40:10|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|3
1637095220000|2021-11-16 20:40:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637095250000|2021-11-16 20:40:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|13
1637095270000|2021-11-16 20:41:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|8
1637095280000|2021-11-16 20:41:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637095300000|2021-11-16 20:41:40|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|9
1637095320000|2021-11-16 20:42:00|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|6
1637095330000|2021-11-16 20:42:10|1067|1062|1067|1062|1067|1062|1066.9|1061.9|5
1637095340000|2021-11-16 20:42:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637095360000|2021-11-16 20:42:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|5
1637095370000|2021-11-16 20:42:50|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|10
1637095380000|2021-11-16 20:43:00|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.8|1061.8|4
1637095390000|2021-11-16 20:43:10|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|7
1637095400000|2021-11-16 20:43:20|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1637095410000|2021-11-16 20:43:30|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637095440000|2021-11-16 20:44:00|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637095470000|2021-11-16 20:44:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637095480000|2021-11-16 20:44:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637095490000|2021-11-16 20:44:50|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|3
1637095500000|2021-11-16 20:45:00|1066.7|1061.7|1067|1062|1067|1062|1066.7|1061.7|4
1637095540000|2021-11-16 20:45:40|1067.1|1062.1|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|3
1637095550000|2021-11-16 20:45:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637095560000|2021-11-16 20:46:00|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|5
1637095580000|2021-11-16 20:46:20|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|9
1637095590000|2021-11-16 20:46:30|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|5
1637095610000|2021-11-16 20:46:50|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637095620000|2021-11-16 20:47:00|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|15
1637095630000|2021-11-16 20:47:10|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|7
1637095640000|2021-11-16 20:47:20|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637095650000|2021-11-16 20:47:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637095660000|2021-11-16 20:47:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|3
1637095670000|2021-11-16 20:47:50|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1637095680000|2021-11-16 20:48:00|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637095690000|2021-11-16 20:48:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637095700000|2021-11-16 20:48:20|1066.8|1061.8|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|3
1637095710000|2021-11-16 20:48:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|11
1637095720000|2021-11-16 20:48:40|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|5
1637095730000|2021-11-16 20:48:50|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637095740000|2021-11-16 20:49:00|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|7
1637095750000|2021-11-16 20:49:10|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|7
1637095760000|2021-11-16 20:49:20|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|6
1637095770000|2021-11-16 20:49:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637095780000|2021-11-16 20:49:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637095790000|2021-11-16 20:49:50|1067|1062|1067|1062|1067|1062|1066.9|1061.9|5
1637095800000|2021-11-16 20:50:00|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|5
1637095810000|2021-11-16 20:50:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637095820000|2021-11-16 20:50:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637095830000|2021-11-16 20:50:30|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|18
1637095840000|2021-11-16 20:50:40|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|12
1637095850000|2021-11-16 20:50:50|1067|1062|1067|1062|1067|1062|1066.9|1061.9|5
1637095870000|2021-11-16 20:51:10|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637095890000|2021-11-16 20:51:30|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637095900000|2021-11-16 20:51:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637095910000|2021-11-16 20:51:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1637095920000|2021-11-16 20:52:00|1067|1062|1067.1|1062.1|1067.2|1062.2|1067|1062|6
1637095930000|2021-11-16 20:52:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|3
1637095940000|2021-11-16 20:52:20|1067.1|1062.1|1067.7|1062.7|1067.7|1062.7|1067.1|1062.1|8
1637095950000|2021-11-16 20:52:30|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|3
1637095960000|2021-11-16 20:52:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637095970000|2021-11-16 20:52:50|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|7
1637095980000|2021-11-16 20:53:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637096020000|2021-11-16 20:53:40|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637096030000|2021-11-16 20:53:50|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|4
1637096040000|2021-11-16 20:54:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|4
1637096070000|2021-11-16 20:54:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1637096080000|2021-11-16 20:54:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|4
1637096090000|2021-11-16 20:54:50|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.7|1061.7|4
1637096100000|2021-11-16 20:55:00|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|5
1637096110000|2021-11-16 20:55:10|1066.8|1061.8|1066.8|1061.8|1067|1062|1066.7|1061.7|8
1637096120000|2021-11-16 20:55:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637096160000|2021-11-16 20:56:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637096170000|2021-11-16 20:56:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637096190000|2021-11-16 20:56:30|1066.9|1061.9|1066.7|1061.7|1067|1062|1066.7|1061.7|4
1637096200000|2021-11-16 20:56:40|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|11
1637096210000|2021-11-16 20:56:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|5
1637096230000|2021-11-16 20:57:10|1066.6|1061.6|1066.4|1061.4|1066.7|1061.7|1066.4|1061.4|16
1637096250000|2021-11-16 20:57:30|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|2
1637096260000|2021-11-16 20:57:40|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637096270000|2021-11-16 20:57:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637096290000|2021-11-16 20:58:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|9
1637096300000|2021-11-16 20:58:20|1066.6|1061.6|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|12
1637096310000|2021-11-16 20:58:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637096330000|2021-11-16 20:58:50|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|2
1637096380000|2021-11-16 20:59:40|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1637096390000|2021-11-16 20:59:50|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|10
1637096400000|2021-11-16 21:00:00|1066.7|1061.7|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|7
1637096410000|2021-11-16 21:00:10|1066.7|1061.7|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|15
1637096420000|2021-11-16 21:00:20|1066.6|1061.6|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|6
1637096430000|2021-11-16 21:00:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637096450000|2021-11-16 21:00:50|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1637096520000|2021-11-16 21:02:00|1066.6|1061.6|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|3
1637096540000|2021-11-16 21:02:20|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637096560000|2021-11-16 21:02:40|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637096570000|2021-11-16 21:02:50|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637096580000|2021-11-16 21:03:00|1067.1|1062.1|1067|1062|1067.2|1062.2|1067|1062|5
1637096590000|2021-11-16 21:03:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637096600000|2021-11-16 21:03:20|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|6
1637096610000|2021-11-16 21:03:30|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637096620000|2021-11-16 21:03:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637096630000|2021-11-16 21:03:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637096640000|2021-11-16 21:04:00|1067|1062|1067|1062|1067|1062|1067|1062|1
1637096650000|2021-11-16 21:04:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637096700000|2021-11-16 21:05:00|1067|1062|1067|1062|1067.1|1062.1|1067|1062|3
1637096710000|2021-11-16 21:05:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637096720000|2021-11-16 21:05:20|1067.2|1062.2|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|3
1637096760000|2021-11-16 21:06:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637096780000|2021-11-16 21:06:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637096800000|2021-11-16 21:06:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637096870000|2021-11-16 21:07:50|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637096880000|2021-11-16 21:08:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637096890000|2021-11-16 21:08:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637096900000|2021-11-16 21:08:20|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637096930000|2021-11-16 21:08:50|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|3
1637096940000|2021-11-16 21:09:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637096980000|2021-11-16 21:09:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637096990000|2021-11-16 21:09:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637097000000|2021-11-16 21:10:00|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637097010000|2021-11-16 21:10:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637097040000|2021-11-16 21:10:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637097060000|2021-11-16 21:11:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637097070000|2021-11-16 21:11:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|4
1637097080000|2021-11-16 21:11:20|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637097090000|2021-11-16 21:11:30|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637097100000|2021-11-16 21:11:40|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637097110000|2021-11-16 21:11:50|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637097120000|2021-11-16 21:12:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637097130000|2021-11-16 21:12:10|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.1|1062.1|7
1637097150000|2021-11-16 21:12:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637097160000|2021-11-16 21:12:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|3
1637097170000|2021-11-16 21:12:50|1067|1062|1067|1062|1067|1062|1067|1062|1
1637097190000|2021-11-16 21:13:10|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|4
1637097200000|2021-11-16 21:13:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637097210000|2021-11-16 21:13:30|1067|1062|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|7
1637097250000|2021-11-16 21:14:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637097260000|2021-11-16 21:14:20|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637097270000|2021-11-16 21:14:30|1067|1062|1067|1062|1067.1|1062.1|1067|1062|3
1637097280000|2021-11-16 21:14:40|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|5
1637097300000|2021-11-16 21:15:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637097310000|2021-11-16 21:15:10|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|6
1637097320000|2021-11-16 21:15:20|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|7
1637097340000|2021-11-16 21:15:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637097360000|2021-11-16 21:16:00|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637097370000|2021-11-16 21:16:10|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|6
1637097410000|2021-11-16 21:16:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637097420000|2021-11-16 21:17:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637097430000|2021-11-16 21:17:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|3
1637097440000|2021-11-16 21:17:20|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637097460000|2021-11-16 21:17:40|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|4
1637097470000|2021-11-16 21:17:50|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|6
1637097480000|2021-11-16 21:18:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637097510000|2021-11-16 21:18:30|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637097520000|2021-11-16 21:18:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637097550000|2021-11-16 21:19:10|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637097600000|2021-11-16 21:20:00|1067|1062|1067|1062|1067|1062|1067|1062|1
1637097610000|2021-11-16 21:20:10|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637097620000|2021-11-16 21:20:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637097630000|2021-11-16 21:20:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1637097640000|2021-11-16 21:20:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637097680000|2021-11-16 21:21:20|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1637097690000|2021-11-16 21:21:30|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637097700000|2021-11-16 21:21:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637097710000|2021-11-16 21:21:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|4
1637097720000|2021-11-16 21:22:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|6
1637097730000|2021-11-16 21:22:10|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637097750000|2021-11-16 21:22:30|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|4
1637097760000|2021-11-16 21:22:40|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637097810000|2021-11-16 21:23:30|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637097830000|2021-11-16 21:23:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637097860000|2021-11-16 21:24:20|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637097890000|2021-11-16 21:24:50|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637097900000|2021-11-16 21:25:00|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|4
1637097910000|2021-11-16 21:25:10|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637097930000|2021-11-16 21:25:30|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637097950000|2021-11-16 21:25:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637097960000|2021-11-16 21:26:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637098030000|2021-11-16 21:27:10|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637098040000|2021-11-16 21:27:20|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637098110000|2021-11-16 21:28:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637098120000|2021-11-16 21:28:40|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1637098130000|2021-11-16 21:28:50|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|4
1637098140000|2021-11-16 21:29:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637098150000|2021-11-16 21:29:10|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|9
1637098160000|2021-11-16 21:29:20|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|3
1637098190000|2021-11-16 21:29:50|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637098200000|2021-11-16 21:30:00|1067.1|1062.1|1067.2|1062.2|1067.3|1062.3|1066.9|1061.9|5
1637098220000|2021-11-16 21:30:20|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|2
1637098230000|2021-11-16 21:30:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|7
1637098240000|2021-11-16 21:30:40|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|11
1637098250000|2021-11-16 21:30:50|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637098260000|2021-11-16 21:31:00|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|4
1637098270000|2021-11-16 21:31:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637098280000|2021-11-16 21:31:20|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|5
1637098290000|2021-11-16 21:31:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637098320000|2021-11-16 21:32:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637098360000|2021-11-16 21:32:40|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637098420000|2021-11-16 21:33:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637098440000|2021-11-16 21:34:00|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|4
1637098450000|2021-11-16 21:34:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1637098470000|2021-11-16 21:34:30|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|6
1637098480000|2021-11-16 21:34:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637098490000|2021-11-16 21:34:50|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637098500000|2021-11-16 21:35:00|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.2|1062.2|5
1637098510000|2021-11-16 21:35:10|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637098520000|2021-11-16 21:35:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1637098560000|2021-11-16 21:36:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637098570000|2021-11-16 21:36:10|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637098620000|2021-11-16 21:37:00|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1637098630000|2021-11-16 21:37:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637098710000|2021-11-16 21:38:30|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|3
1637098760000|2021-11-16 21:39:20|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1637098770000|2021-11-16 21:39:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|3
1637098780000|2021-11-16 21:39:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637098790000|2021-11-16 21:39:50|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637098800000|2021-11-16 21:40:00|1067.4|1062.4|1066.6|1061.6|1067.5|1062.5|1066.5|1061.5|8
1637098820000|2021-11-16 21:40:20|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637098830000|2021-11-16 21:40:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637098870000|2021-11-16 21:41:10|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637098900000|2021-11-16 21:41:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637098920000|2021-11-16 21:42:00|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|5
1637098940000|2021-11-16 21:42:20|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637098970000|2021-11-16 21:42:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637098980000|2021-11-16 21:43:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637099000000|2021-11-16 21:43:20|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1637099020000|2021-11-16 21:43:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637099030000|2021-11-16 21:43:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637099040000|2021-11-16 21:44:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637099050000|2021-11-16 21:44:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637099060000|2021-11-16 21:44:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637099070000|2021-11-16 21:44:30|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637099100000|2021-11-16 21:45:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|8
1637099110000|2021-11-16 21:45:10|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637099120000|2021-11-16 21:45:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637099130000|2021-11-16 21:45:30|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1637099140000|2021-11-16 21:45:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637099150000|2021-11-16 21:45:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637099160000|2021-11-16 21:46:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|4
1637099180000|2021-11-16 21:46:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637099200000|2021-11-16 21:46:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637099210000|2021-11-16 21:46:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637099220000|2021-11-16 21:47:00|1067|1062|1067.3|1062.3|1067.3|1062.3|1067|1062|4
1637099280000|2021-11-16 21:48:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637099320000|2021-11-16 21:48:40|1067|1062|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|4
1637099340000|2021-11-16 21:49:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|6
1637099350000|2021-11-16 21:49:10|1067.2|1062.2|1067.3|1062.3|1067.4|1062.4|1067.1|1062.1|7
1637099360000|2021-11-16 21:49:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|5
1637099370000|2021-11-16 21:49:30|1067.3|1062.3|1067|1062|1067.3|1062.3|1067|1062|4
1637099380000|2021-11-16 21:49:40|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|3
1637099390000|2021-11-16 21:49:50|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637099440000|2021-11-16 21:50:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637099450000|2021-11-16 21:50:50|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1637099460000|2021-11-16 21:51:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637099550000|2021-11-16 21:52:30|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|5
1637099600000|2021-11-16 21:53:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637099610000|2021-11-16 21:53:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637099620000|2021-11-16 21:53:40|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637099660000|2021-11-16 21:54:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637099680000|2021-11-16 21:54:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1637099690000|2021-11-16 21:54:50|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637099700000|2021-11-16 21:55:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637099720000|2021-11-16 21:55:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637099750000|2021-11-16 21:55:50|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1637099760000|2021-11-16 21:56:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637099780000|2021-11-16 21:56:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637099790000|2021-11-16 21:56:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637099800000|2021-11-16 21:56:40|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637099820000|2021-11-16 21:57:00|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|4
1637099890000|2021-11-16 21:58:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637099920000|2021-11-16 21:58:40|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637099930000|2021-11-16 21:58:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|11
1637099940000|2021-11-16 21:59:00|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|7
1637099950000|2021-11-16 21:59:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|9
1637099970000|2021-11-16 21:59:30|1068|1063|1068|1063|1068|1063|1068|1063|1
1637099980000|2021-11-16 21:59:40|1067.7|1062.7|1068|1063|1068|1063|1067.7|1062.7|2
1637103630000|2021-11-16 23:00:30|1069.8|1058.8|1069.9|1059.1|1069.9|1059.1|1069.8|1058.7|6
1637103640000|2021-11-16 23:00:40|1067|1059.2|1067|1062|1067|1062|1067|1059.2|3
1637103650000|2021-11-16 23:00:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637103660000|2021-11-16 23:01:00|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|4
1637103670000|2021-11-16 23:01:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637103680000|2021-11-16 23:01:20|1067.7|1062.7|1067.3|1062.3|1067.7|1062.7|1067.3|1062.3|2
1637103690000|2021-11-16 23:01:30|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637103700000|2021-11-16 23:01:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637103720000|2021-11-16 23:02:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637103730000|2021-11-16 23:02:10|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637103750000|2021-11-16 23:02:30|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637103810000|2021-11-16 23:03:30|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1637103820000|2021-11-16 23:03:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637103830000|2021-11-16 23:03:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637103860000|2021-11-16 23:04:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637103870000|2021-11-16 23:04:30|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637103920000|2021-11-16 23:05:20|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|2
1637103930000|2021-11-16 23:05:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637103940000|2021-11-16 23:05:40|1066|1061|1066|1061|1066.1|1061.1|1066|1061|3
1637103950000|2021-11-16 23:05:50|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637103960000|2021-11-16 23:06:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637103970000|2021-11-16 23:06:10|1066|1061|1065.1|1060.1|1066|1061|1065|1060|3
1637103980000|2021-11-16 23:06:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1637103990000|2021-11-16 23:06:30|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1637104000000|2021-11-16 23:06:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637104020000|2021-11-16 23:07:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637104030000|2021-11-16 23:07:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637104040000|2021-11-16 23:07:20|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1637104050000|2021-11-16 23:07:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637104110000|2021-11-16 23:08:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637104140000|2021-11-16 23:09:00|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.5|1059.5|3
1637104170000|2021-11-16 23:09:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637104180000|2021-11-16 23:09:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1637104200000|2021-11-16 23:10:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637104270000|2021-11-16 23:11:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637104290000|2021-11-16 23:11:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637104300000|2021-11-16 23:11:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637104330000|2021-11-16 23:12:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1637104340000|2021-11-16 23:12:20|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1637104360000|2021-11-16 23:12:40|1065.7|1060.7|1066|1061|1066|1061|1065.7|1060.7|5
1637104370000|2021-11-16 23:12:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637104380000|2021-11-16 23:13:00|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1637104430000|2021-11-16 23:13:50|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1637104440000|2021-11-16 23:14:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637104480000|2021-11-16 23:14:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637104490000|2021-11-16 23:14:50|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1637104500000|2021-11-16 23:15:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|4
1637104550000|2021-11-16 23:15:50|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637104580000|2021-11-16 23:16:20|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1637104590000|2021-11-16 23:16:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637104600000|2021-11-16 23:16:40|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1637104610000|2021-11-16 23:16:50|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1637104620000|2021-11-16 23:17:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637104630000|2021-11-16 23:17:10|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637104640000|2021-11-16 23:17:20|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637104670000|2021-11-16 23:17:50|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|4
1637104680000|2021-11-16 23:18:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637104700000|2021-11-16 23:18:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637104710000|2021-11-16 23:18:30|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|3
1637104750000|2021-11-16 23:19:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637104760000|2021-11-16 23:19:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1637104850000|2021-11-16 23:20:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637104870000|2021-11-16 23:21:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637104920000|2021-11-16 23:22:00|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637104940000|2021-11-16 23:22:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637105120000|2021-11-16 23:25:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637105150000|2021-11-16 23:25:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637105160000|2021-11-16 23:26:00|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637105260000|2021-11-16 23:27:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637105400000|2021-11-16 23:30:00|1065.3|1060.3|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|2
1637105440000|2021-11-16 23:30:40|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637105520000|2021-11-16 23:32:00|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|9
1637105530000|2021-11-16 23:32:10|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|38
1637105700000|2021-11-16 23:35:00|1065.8|1060.8|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|3
1637105740000|2021-11-16 23:35:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637105760000|2021-11-16 23:36:00|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1637105770000|2021-11-16 23:36:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637105790000|2021-11-16 23:36:30|1065.7|1060.7|1065.4|1060.4|1065.7|1060.7|1065.4|1060.4|5
1637105810000|2021-11-16 23:36:50|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|3
1637105820000|2021-11-16 23:37:00|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1637105830000|2021-11-16 23:37:10|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1637105840000|2021-11-16 23:37:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637105890000|2021-11-16 23:38:10|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.5|1060.5|3
1637105910000|2021-11-16 23:38:30|1065.6|1060.6|1065.9|1060.9|1065.9|1060.9|1065.6|1060.6|3
1637106010000|2021-11-16 23:40:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637106020000|2021-11-16 23:40:20|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637106030000|2021-11-16 23:40:30|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.3|1060.3|4
1637106040000|2021-11-16 23:40:40|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1637106050000|2021-11-16 23:40:50|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637106060000|2021-11-16 23:41:00|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637106100000|2021-11-16 23:41:40|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|6
1637106130000|2021-11-16 23:42:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637106140000|2021-11-16 23:42:20|1065.2|1060.2|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|3
1637106170000|2021-11-16 23:42:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637106210000|2021-11-16 23:43:30|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|3
1637106220000|2021-11-16 23:43:40|1065|1060|1065.3|1060.3|1065.3|1060.3|1065|1060|3
1637106260000|2021-11-16 23:44:20|1065.4|1060.4|1065.8|1060.8|1065.8|1060.8|1065.4|1060.4|2
1637106270000|2021-11-16 23:44:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|4
1637106290000|2021-11-16 23:44:50|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1637106300000|2021-11-16 23:45:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|4
1637106310000|2021-11-16 23:45:10|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|2
1637106330000|2021-11-16 23:45:30|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|5
1637106340000|2021-11-16 23:45:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637106350000|2021-11-16 23:45:50|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|3
1637106370000|2021-11-16 23:46:10|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|2
1637106380000|2021-11-16 23:46:20|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|5
1637106390000|2021-11-16 23:46:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637106400000|2021-11-16 23:46:40|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637106410000|2021-11-16 23:46:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637106430000|2021-11-16 23:47:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637106440000|2021-11-16 23:47:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|3
1637106450000|2021-11-16 23:47:30|1068|1063|1068|1063|1068.1|1063.1|1068|1063|5
1637106460000|2021-11-16 23:47:40|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1637106470000|2021-11-16 23:47:50|1068.1|1063.1|1068.4|1063.4|1068.4|1063.4|1068.1|1063.1|5
1637106480000|2021-11-16 23:48:00|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637106490000|2021-11-16 23:48:10|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1637106500000|2021-11-16 23:48:20|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1637106510000|2021-11-16 23:48:30|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|4
1637106520000|2021-11-16 23:48:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637106540000|2021-11-16 23:49:00|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|3
1637106590000|2021-11-16 23:49:50|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637106600000|2021-11-16 23:50:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637106610000|2021-11-16 23:50:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637106620000|2021-11-16 23:50:20|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637106630000|2021-11-16 23:50:30|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|3
1637106650000|2021-11-16 23:50:50|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637106660000|2021-11-16 23:51:00|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637106670000|2021-11-16 23:51:10|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1637106680000|2021-11-16 23:51:20|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637106700000|2021-11-16 23:51:40|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637106760000|2021-11-16 23:52:40|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637106770000|2021-11-16 23:52:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637106820000|2021-11-16 23:53:40|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|6
1637106830000|2021-11-16 23:53:50|1068.5|1063.5|1068.9|1063.9|1068.9|1063.9|1068.5|1063.5|3
1637106840000|2021-11-16 23:54:00|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637106850000|2021-11-16 23:54:10|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637106870000|2021-11-16 23:54:30|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637106880000|2021-11-16 23:54:40|1069.1|1064.1|1068.8|1063.8|1069.1|1064.1|1068.8|1063.8|3
1637106900000|2021-11-16 23:55:00|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|5
1637106910000|2021-11-16 23:55:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637106930000|2021-11-16 23:55:30|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|4
1637106940000|2021-11-16 23:55:40|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|5
1637106950000|2021-11-16 23:55:50|1068.7|1063.7|1068.4|1063.4|1068.7|1063.7|1068.4|1063.4|4
1637106960000|2021-11-16 23:56:00|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1637106970000|2021-11-16 23:56:10|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637106980000|2021-11-16 23:56:20|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1637106990000|2021-11-16 23:56:30|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637107000000|2021-11-16 23:56:40|1068.3|1063.3|1068.6|1063.6|1068.6|1063.6|1068.2|1063.2|4
1637107010000|2021-11-16 23:56:50|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637107020000|2021-11-16 23:57:00|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1637107030000|2021-11-16 23:57:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637107040000|2021-11-16 23:57:20|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|3
1637107050000|2021-11-16 23:57:30|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637107060000|2021-11-16 23:57:40|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|4
1637107070000|2021-11-16 23:57:50|1069|1064|1069|1064|1069.2|1064.2|1069|1064|4
1637107140000|2021-11-16 23:59:00|1069.2|1064.2|1068.9|1063.9|1069.3|1064.3|1068.9|1063.9|5
1637107170000|2021-11-16 23:59:30|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637107180000|2021-11-16 23:59:40|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637107200000|2021-11-17 00:00:00|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|5
1637107210000|2021-11-17 00:00:10|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1637107230000|2021-11-17 00:00:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637107240000|2021-11-17 00:00:40|1068.3|1063.3|1068.6|1063.6|1068.6|1063.6|1068.3|1063.3|5
1637107250000|2021-11-17 00:00:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637107260000|2021-11-17 00:01:00|1068.3|1063.3|1068.1|1063.1|1068.4|1063.4|1068.1|1063.1|7
1637107270000|2021-11-17 00:01:10|1068|1063|1067.8|1062.8|1068|1063|1067.8|1062.8|3
1637107280000|2021-11-17 00:01:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637107290000|2021-11-17 00:01:30|1068|1063|1068|1063|1068.1|1063.1|1068|1063|5
1637107310000|2021-11-17 00:01:50|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637107330000|2021-11-17 00:02:10|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637107340000|2021-11-17 00:02:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637107360000|2021-11-17 00:02:40|1068|1063|1067.7|1062.7|1068|1063|1067.7|1062.7|4
1637107370000|2021-11-17 00:02:50|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637107380000|2021-11-17 00:03:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637107430000|2021-11-17 00:03:50|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637107480000|2021-11-17 00:04:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637107500000|2021-11-17 00:05:00|1068|1063|1068|1063|1068|1063|1068|1063|1
1637107540000|2021-11-17 00:05:40|1068.1|1063.1|1068.4|1063.4|1068.4|1063.4|1068.1|1063.1|4
1637107570000|2021-11-17 00:06:10|1068.3|1063.3|1068|1063|1068.3|1063.3|1068|1063|2
1637107580000|2021-11-17 00:06:20|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637107610000|2021-11-17 00:06:50|1068.1|1063.1|1068.7|1063.7|1068.7|1063.7|1068.1|1063.1|4
1637107630000|2021-11-17 00:07:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637107640000|2021-11-17 00:07:20|1068.7|1063.7|1068.5|1063.5|1068.7|1063.7|1068.5|1063.5|3
1637107670000|2021-11-17 00:07:50|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|3
1637107680000|2021-11-17 00:08:00|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|3
1637107690000|2021-11-17 00:08:10|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1637107710000|2021-11-17 00:08:30|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1637107720000|2021-11-17 00:08:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1637107730000|2021-11-17 00:08:50|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|7
1637107740000|2021-11-17 00:09:00|1068.1|1063.1|1068.5|1063.5|1068.5|1063.5|1068.1|1063.1|3
1637107750000|2021-11-17 00:09:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637107770000|2021-11-17 00:09:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637107780000|2021-11-17 00:09:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1637107790000|2021-11-17 00:09:50|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637107830000|2021-11-17 00:10:30|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637107850000|2021-11-17 00:10:50|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|4
1637107870000|2021-11-17 00:11:10|1069|1064|1069|1064|1069|1064|1069|1064|1
1637107910000|2021-11-17 00:11:50|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|3
1637107920000|2021-11-17 00:12:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637107940000|2021-11-17 00:12:20|1069|1064|1069|1064|1069|1064|1069|1064|1
1637107950000|2021-11-17 00:12:30|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637107970000|2021-11-17 00:12:50|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1637107980000|2021-11-17 00:13:00|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1637108030000|2021-11-17 00:13:50|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637108040000|2021-11-17 00:14:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637108050000|2021-11-17 00:14:10|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|2
1637108110000|2021-11-17 00:15:10|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|2
1637108140000|2021-11-17 00:15:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|3
1637108190000|2021-11-17 00:16:30|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637108200000|2021-11-17 00:16:40|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1637108210000|2021-11-17 00:16:50|1070|1065|1069.8|1064.8|1070|1065|1069.7|1064.7|5
1637108220000|2021-11-17 00:17:00|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637108230000|2021-11-17 00:17:10|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637108240000|2021-11-17 00:17:20|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|2
1637108280000|2021-11-17 00:18:00|1070|1065|1070.2|1065.2|1070.2|1065.2|1069.9|1064.9|4
1637108300000|2021-11-17 00:18:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637108310000|2021-11-17 00:18:30|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637108320000|2021-11-17 00:18:40|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637108370000|2021-11-17 00:19:30|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|3
1637108440000|2021-11-17 00:20:40|1070.6|1065.6|1071|1066|1071|1066|1070.6|1065.6|5
1637108450000|2021-11-17 00:20:50|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|5
1637108460000|2021-11-17 00:21:00|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.8|1065.8|5
1637108470000|2021-11-17 00:21:10|1071|1066|1070.8|1065.8|1071|1066|1070.7|1065.7|5
1637108490000|2021-11-17 00:21:30|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|3
1637108500000|2021-11-17 00:21:40|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637108530000|2021-11-17 00:22:10|1070.9|1065.9|1070.7|1065.7|1070.9|1065.9|1070.7|1065.7|2
1637108540000|2021-11-17 00:22:20|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|2
1637108550000|2021-11-17 00:22:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637108560000|2021-11-17 00:22:40|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637108600000|2021-11-17 00:23:20|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|2
1637108610000|2021-11-17 00:23:30|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637108650000|2021-11-17 00:24:10|1070.7|1065.7|1071|1066|1071|1066|1070.7|1065.7|3
1637108660000|2021-11-17 00:24:20|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637108670000|2021-11-17 00:24:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637108690000|2021-11-17 00:24:50|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|3
1637108700000|2021-11-17 00:25:00|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|6
1637108720000|2021-11-17 00:25:20|1071.3|1066.3|1070.7|1065.7|1071.3|1066.3|1070.7|1065.7|4
1637108730000|2021-11-17 00:25:30|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637108740000|2021-11-17 00:25:40|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|9
1637108750000|2021-11-17 00:25:50|1070.9|1065.9|1071|1066|1071.2|1066.2|1070.9|1065.9|5
1637108760000|2021-11-17 00:26:00|1070.9|1065.9|1070.6|1065.6|1070.9|1065.9|1070.6|1065.6|4
1637108770000|2021-11-17 00:26:10|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637108780000|2021-11-17 00:26:20|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1637108790000|2021-11-17 00:26:30|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637108830000|2021-11-17 00:27:10|1070.9|1065.9|1071.3|1066.3|1071.4|1066.4|1070.9|1065.9|7
1637108840000|2021-11-17 00:27:20|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|5
1637108850000|2021-11-17 00:27:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637108860000|2021-11-17 00:27:40|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|8
1637108870000|2021-11-17 00:27:50|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|5
1637108900000|2021-11-17 00:28:20|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637108930000|2021-11-17 00:28:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637108940000|2021-11-17 00:29:00|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|5
1637108950000|2021-11-17 00:29:10|1071.5|1066.5|1071.5|1066.5|1071.7|1066.7|1071.5|1066.5|6
1637108970000|2021-11-17 00:29:30|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|3
1637108990000|2021-11-17 00:29:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637109000000|2021-11-17 00:30:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637109010000|2021-11-17 00:30:10|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|3
1637109030000|2021-11-17 00:30:30|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|3
1637109040000|2021-11-17 00:30:40|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637109050000|2021-11-17 00:30:50|1071.1|1066.1|1071.3|1066.3|1071.3|1066.3|1071.1|1066.1|3
1637109060000|2021-11-17 00:31:00|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637109070000|2021-11-17 00:31:10|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637109140000|2021-11-17 00:32:20|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637109150000|2021-11-17 00:32:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637109170000|2021-11-17 00:32:50|1071.5|1066.5|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|3
1637109180000|2021-11-17 00:33:00|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|4
1637109190000|2021-11-17 00:33:10|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637109200000|2021-11-17 00:33:20|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637109210000|2021-11-17 00:33:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637109220000|2021-11-17 00:33:40|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637109230000|2021-11-17 00:33:50|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1637109240000|2021-11-17 00:34:00|1071|1066|1071|1066|1071|1066|1071|1066|1
1637109250000|2021-11-17 00:34:10|1070.9|1065.9|1071.1|1066.1|1071.1|1066.1|1070.9|1065.9|2
1637109270000|2021-11-17 00:34:30|1071|1066|1071|1066|1071|1066|1071|1066|1
1637109280000|2021-11-17 00:34:40|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637109300000|2021-11-17 00:35:00|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637109310000|2021-11-17 00:35:10|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1637109330000|2021-11-17 00:35:30|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|7
1637109340000|2021-11-17 00:35:40|1071.6|1066.6|1071.5|1066.5|1071.7|1066.7|1071.5|1066.5|4
1637109350000|2021-11-17 00:35:50|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|3
1637109360000|2021-11-17 00:36:00|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637109370000|2021-11-17 00:36:10|1071.4|1066.4|1071.6|1066.6|1071.6|1066.6|1071.4|1066.4|7
1637109410000|2021-11-17 00:36:50|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637109420000|2021-11-17 00:37:00|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637109450000|2021-11-17 00:37:30|1071.3|1066.3|1071.5|1066.5|1071.5|1066.5|1071.2|1066.2|4
1637109460000|2021-11-17 00:37:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637109470000|2021-11-17 00:37:50|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637109500000|2021-11-17 00:38:20|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|4
1637109520000|2021-11-17 00:38:40|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|4
1637109560000|2021-11-17 00:39:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637109570000|2021-11-17 00:39:30|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1637109580000|2021-11-17 00:39:40|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637109590000|2021-11-17 00:39:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637109610000|2021-11-17 00:40:10|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1637109660000|2021-11-17 00:41:00|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637109670000|2021-11-17 00:41:10|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|6
1637109680000|2021-11-17 00:41:20|1072|1067|1072|1067|1072|1067|1072|1067|1
1637109690000|2021-11-17 00:41:30|1071.9|1066.9|1072|1067|1072.1|1067.1|1071.9|1066.9|3
1637109710000|2021-11-17 00:41:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637109720000|2021-11-17 00:42:00|1072|1067|1072|1067|1072.1|1067.1|1072|1067|3
1637109750000|2021-11-17 00:42:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637109810000|2021-11-17 00:43:30|1072|1067|1071.8|1066.8|1072|1067|1071.8|1066.8|3
1637109820000|2021-11-17 00:43:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637109850000|2021-11-17 00:44:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637109860000|2021-11-17 00:44:20|1071.9|1066.9|1071.6|1066.6|1071.9|1066.9|1071.6|1066.6|2
1637109870000|2021-11-17 00:44:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637109880000|2021-11-17 00:44:40|1071.1|1066.1|1071|1066|1071.1|1066.1|1071|1066|2
1637109900000|2021-11-17 00:45:00|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637109910000|2021-11-17 00:45:10|1071.3|1066.3|1071.4|1066.4|1071.5|1066.5|1071.3|1066.3|6
1637109920000|2021-11-17 00:45:20|1071.3|1066.3|1071.5|1066.5|1071.5|1066.5|1071.3|1066.3|7
1637109930000|2021-11-17 00:45:30|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637109940000|2021-11-17 00:45:40|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637109960000|2021-11-17 00:46:00|1071|1066|1071|1066|1071|1066|1070.9|1065.9|5
1637109970000|2021-11-17 00:46:10|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|3
1637109980000|2021-11-17 00:46:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637109990000|2021-11-17 00:46:30|1071.1|1066.1|1071.2|1066.2|1071.3|1066.3|1071.1|1066.1|4
1637110000000|2021-11-17 00:46:40|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637110010000|2021-11-17 00:46:50|1071.4|1066.4|1071.6|1066.6|1071.6|1066.6|1071.4|1066.4|5
1637110030000|2021-11-17 00:47:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637110040000|2021-11-17 00:47:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637110050000|2021-11-17 00:47:30|1072|1067|1072|1067|1072.1|1067.1|1072|1067|5
1637110100000|2021-11-17 00:48:20|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637110110000|2021-11-17 00:48:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637110130000|2021-11-17 00:48:50|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637110150000|2021-11-17 00:49:10|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637110200000|2021-11-17 00:50:00|1071.5|1066.5|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|6
1637110210000|2021-11-17 00:50:10|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637110220000|2021-11-17 00:50:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637110230000|2021-11-17 00:50:30|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|6
1637110240000|2021-11-17 00:50:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637110260000|2021-11-17 00:51:00|1072|1067|1072|1067|1072|1067|1072|1067|1
1637110270000|2021-11-17 00:51:10|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|4
1637110290000|2021-11-17 00:51:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|9
1637110300000|2021-11-17 00:51:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637110330000|2021-11-17 00:52:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637110420000|2021-11-17 00:53:40|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637110430000|2021-11-17 00:53:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637110460000|2021-11-17 00:54:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637110470000|2021-11-17 00:54:30|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637110490000|2021-11-17 00:54:50|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637110500000|2021-11-17 00:55:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637110530000|2021-11-17 00:55:30|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1637110540000|2021-11-17 00:55:40|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637110630000|2021-11-17 00:57:10|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|4
1637110680000|2021-11-17 00:58:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637110720000|2021-11-17 00:58:40|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|3
1637110770000|2021-11-17 00:59:30|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|5
1637110780000|2021-11-17 00:59:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637110790000|2021-11-17 00:59:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1637110800000|2021-11-17 01:00:00|1071.8|1066.8|1072.1|1067.1|1072.1|1067.1|1071.8|1066.8|15
1637110810000|2021-11-17 01:00:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072|1067|10
1637110820000|2021-11-17 01:00:20|1072.4|1067.4|1072.2|1067.2|1072.5|1067.5|1072.2|1067.2|8
1637110830000|2021-11-17 01:00:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|7
1637110840000|2021-11-17 01:00:40|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|13
1637110850000|2021-11-17 01:00:50|1072.3|1067.3|1072.3|1067.3|1072.5|1067.5|1072.3|1067.3|7
1637110860000|2021-11-17 01:01:00|1072.2|1067.2|1072|1067|1072.3|1067.3|1072|1067|5
1637110870000|2021-11-17 01:01:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|7
1637110880000|2021-11-17 01:01:20|1072|1067|1072|1067|1072.1|1067.1|1072|1067|13
1637110890000|2021-11-17 01:01:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1637110900000|2021-11-17 01:01:40|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|4
1637110910000|2021-11-17 01:01:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637110920000|2021-11-17 01:02:00|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|4
1637110930000|2021-11-17 01:02:10|1072|1067|1071.8|1066.8|1072|1067|1071.8|1066.8|3
1637110940000|2021-11-17 01:02:20|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|3
1637110950000|2021-11-17 01:02:30|1071.2|1066.2|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|5
1637110960000|2021-11-17 01:02:40|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637110970000|2021-11-17 01:02:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|3
1637110980000|2021-11-17 01:03:00|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.1|1066.1|5
1637111010000|2021-11-17 01:03:30|1071.1|1066.1|1071.3|1066.3|1071.3|1066.3|1071.1|1066.1|13
1637111020000|2021-11-17 01:03:40|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|8
1637111030000|2021-11-17 01:03:50|1071.2|1066.2|1071|1066|1071.3|1066.3|1071|1066|11
1637111040000|2021-11-17 01:04:00|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071|1066|7
1637111050000|2021-11-17 01:04:10|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|3
1637111060000|2021-11-17 01:04:20|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|5
1637111070000|2021-11-17 01:04:30|1071.2|1066.2|1071.5|1066.5|1071.5|1066.5|1071.2|1066.2|5
1637111090000|2021-11-17 01:04:50|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637111100000|2021-11-17 01:05:00|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637111110000|2021-11-17 01:05:10|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637111120000|2021-11-17 01:05:20|1072.2|1067.2|1072|1067|1072.2|1067.2|1071.9|1066.9|4
1637111130000|2021-11-17 01:05:30|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072|1067|8
1637111140000|2021-11-17 01:05:40|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|4
1637111160000|2021-11-17 01:06:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|5
1637111170000|2021-11-17 01:06:10|1072.2|1067.2|1072.1|1067.1|1072.3|1067.3|1072.1|1067.1|3
1637111180000|2021-11-17 01:06:20|1072.2|1067.2|1072|1067|1072.2|1067.2|1072|1067|7
1637111190000|2021-11-17 01:06:30|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|5
1637111200000|2021-11-17 01:06:40|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1637111220000|2021-11-17 01:07:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|6
1637111230000|2021-11-17 01:07:10|1072|1067|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|6
1637111250000|2021-11-17 01:07:30|1072|1067|1072|1067|1072|1067|1071.9|1066.9|5
1637111270000|2021-11-17 01:07:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637111280000|2021-11-17 01:08:00|1072|1067|1072|1067|1072|1067|1071.9|1066.9|3
1637111290000|2021-11-17 01:08:10|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637111300000|2021-11-17 01:08:20|1072|1067|1071.8|1066.8|1072|1067|1071.7|1066.7|11
1637111310000|2021-11-17 01:08:30|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637111340000|2021-11-17 01:09:00|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|6
1637111350000|2021-11-17 01:09:10|1072|1067|1071.7|1066.7|1072|1067|1071.7|1066.7|3
1637111370000|2021-11-17 01:09:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637111390000|2021-11-17 01:09:50|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|4
1637111400000|2021-11-17 01:10:00|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|4
1637111420000|2021-11-17 01:10:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|3
1637111430000|2021-11-17 01:10:30|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.2|1066.2|9
1637111440000|2021-11-17 01:10:40|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637111450000|2021-11-17 01:10:50|1071.1|1066.1|1071|1066|1071.2|1066.2|1071|1066|8
1637111460000|2021-11-17 01:11:00|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071|1066|3
1637111470000|2021-11-17 01:11:10|1071.2|1066.2|1071.9|1066.9|1071.9|1066.9|1071.2|1066.2|4
1637111480000|2021-11-17 01:11:20|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.7|1066.7|4
1637111490000|2021-11-17 01:11:30|1071.7|1066.7|1071.7|1066.7|1071.9|1066.9|1071.7|1066.7|13
1637111500000|2021-11-17 01:11:40|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|15
1637111510000|2021-11-17 01:11:50|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|6
1637111520000|2021-11-17 01:12:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|7
1637111530000|2021-11-17 01:12:10|1072|1067|1071.9|1066.9|1072|1067|1071.9|1066.9|2
1637111540000|2021-11-17 01:12:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637111570000|2021-11-17 01:12:50|1071.9|1066.9|1071.8|1066.8|1072|1067|1071.8|1066.8|6
1637111580000|2021-11-17 01:13:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637111590000|2021-11-17 01:13:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637111600000|2021-11-17 01:13:20|1072.1|1067.1|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|3
1637111620000|2021-11-17 01:13:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637111630000|2021-11-17 01:13:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|5
1637111640000|2021-11-17 01:14:00|1072.1|1067.1|1072.3|1067.3|1072.3|1067.3|1072.1|1067.1|3
1637111650000|2021-11-17 01:14:10|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|4
1637111660000|2021-11-17 01:14:20|1072.2|1067.2|1072|1067|1072.3|1067.3|1071.9|1066.9|9
1637111670000|2021-11-17 01:14:30|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|9
1637111680000|2021-11-17 01:14:40|1072|1067|1072|1067|1072.1|1067.1|1072|1067|5
1637111690000|2021-11-17 01:14:50|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637111700000|2021-11-17 01:15:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637111710000|2021-11-17 01:15:10|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072|1067|5
1637111720000|2021-11-17 01:15:20|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072|1067|10
1637111730000|2021-11-17 01:15:30|1072.2|1067.2|1072|1067|1072.3|1067.3|1072|1067|12
1637111740000|2021-11-17 01:15:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637111750000|2021-11-17 01:15:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1637111760000|2021-11-17 01:16:00|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|3
1637111770000|2021-11-17 01:16:10|1072.2|1067.2|1072.5|1067.5|1072.5|1067.5|1072.2|1067.2|3
1637111800000|2021-11-17 01:16:40|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637111830000|2021-11-17 01:17:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637111840000|2021-11-17 01:17:20|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|2
1637111850000|2021-11-17 01:17:30|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.8|1067.8|5
1637111860000|2021-11-17 01:17:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637111870000|2021-11-17 01:17:50|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637111900000|2021-11-17 01:18:20|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637111910000|2021-11-17 01:18:30|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1637111920000|2021-11-17 01:18:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1637111930000|2021-11-17 01:18:50|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|7
1637111940000|2021-11-17 01:19:00|1073|1068|1073|1068|1073|1068|1072.9|1067.9|5
1637111950000|2021-11-17 01:19:10|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|12
1637111970000|2021-11-17 01:19:30|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637111990000|2021-11-17 01:19:50|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|3
1637112000000|2021-11-17 01:20:00|1073.2|1068.2|1073|1068|1073.2|1068.2|1073|1068|5
1637112020000|2021-11-17 01:20:20|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637112030000|2021-11-17 01:20:30|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1637112040000|2021-11-17 01:20:40|1073|1068|1072.8|1067.8|1073|1068|1072.8|1067.8|2
1637112050000|2021-11-17 01:20:50|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|5
1637112070000|2021-11-17 01:21:10|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|3
1637112080000|2021-11-17 01:21:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637112090000|2021-11-17 01:21:30|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637112110000|2021-11-17 01:21:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637112120000|2021-11-17 01:22:00|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637112130000|2021-11-17 01:22:10|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1637112170000|2021-11-17 01:22:50|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.8|1067.8|5
1637112180000|2021-11-17 01:23:00|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|5
1637112210000|2021-11-17 01:23:30|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1637112220000|2021-11-17 01:23:40|1072.8|1067.8|1072.8|1067.8|1073|1068|1072.8|1067.8|11
1637112230000|2021-11-17 01:23:50|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1637112240000|2021-11-17 01:24:00|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1637112250000|2021-11-17 01:24:10|1072.9|1067.9|1073|1068|1073|1068|1072.8|1067.8|8
1637112260000|2021-11-17 01:24:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637112270000|2021-11-17 01:24:30|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|3
1637112280000|2021-11-17 01:24:40|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|4
1637112290000|2021-11-17 01:24:50|1073|1068|1073|1068|1073|1068|1073|1068|1
1637112300000|2021-11-17 01:25:00|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1637112310000|2021-11-17 01:25:10|1073|1068|1073|1068|1073|1068|1072.9|1067.9|5
1637112330000|2021-11-17 01:25:30|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637112340000|2021-11-17 01:25:40|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637112350000|2021-11-17 01:25:50|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1637112370000|2021-11-17 01:26:10|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|3
1637112420000|2021-11-17 01:27:00|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|3
1637112440000|2021-11-17 01:27:20|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|10
1637112470000|2021-11-17 01:27:50|1073.1|1068.1|1072.8|1067.8|1073.1|1068.1|1072.8|1067.8|6
1637112480000|2021-11-17 01:28:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637112490000|2021-11-17 01:28:10|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1637112500000|2021-11-17 01:28:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1637112540000|2021-11-17 01:29:00|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1637112550000|2021-11-17 01:29:10|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|11
1637112560000|2021-11-17 01:29:20|1073|1068|1073|1068|1073|1068|1072.9|1067.9|3
1637112600000|2021-11-17 01:30:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637112610000|2021-11-17 01:30:10|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637112620000|2021-11-17 01:30:20|1073|1068|1073|1068|1073|1068|1072.9|1067.9|3
1637112630000|2021-11-17 01:30:30|1073.2|1068.2|1072.9|1067.9|1073.2|1068.2|1072.9|1067.9|4
1637112650000|2021-11-17 01:30:50|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1637112660000|2021-11-17 01:31:00|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|6
1637112670000|2021-11-17 01:31:10|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|10
1637112680000|2021-11-17 01:31:20|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|14
1637112690000|2021-11-17 01:31:30|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|12
1637112700000|2021-11-17 01:31:40|1073|1068|1073.2|1068.2|1073.2|1068.2|1073|1068|3
1637112720000|2021-11-17 01:32:00|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637112730000|2021-11-17 01:32:10|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637112750000|2021-11-17 01:32:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1637112760000|2021-11-17 01:32:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637112780000|2021-11-17 01:33:00|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637112800000|2021-11-17 01:33:20|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|8
1637112830000|2021-11-17 01:33:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|3
1637112840000|2021-11-17 01:34:00|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1637112860000|2021-11-17 01:34:20|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1637112870000|2021-11-17 01:34:30|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637112880000|2021-11-17 01:34:40|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637112890000|2021-11-17 01:34:50|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|3
1637112900000|2021-11-17 01:35:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1637112920000|2021-11-17 01:35:20|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637112950000|2021-11-17 01:35:50|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1637113010000|2021-11-17 01:36:50|1073|1068|1073|1068|1073|1068|1073|1068|1
1637113030000|2021-11-17 01:37:10|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|3
1637113040000|2021-11-17 01:37:20|1073.2|1068.2|1072.8|1067.8|1073.2|1068.2|1072.7|1067.7|4
1637113050000|2021-11-17 01:37:30|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637113070000|2021-11-17 01:37:50|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637113080000|2021-11-17 01:38:00|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|5
1637113090000|2021-11-17 01:38:10|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|5
1637113100000|2021-11-17 01:38:20|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.6|1067.6|5
1637113110000|2021-11-17 01:38:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|3
1637113120000|2021-11-17 01:38:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637113150000|2021-11-17 01:39:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|5
1637113160000|2021-11-17 01:39:20|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|5
1637113170000|2021-11-17 01:39:30|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1637113180000|2021-11-17 01:39:40|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1637113190000|2021-11-17 01:39:50|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637113200000|2021-11-17 01:40:00|1072|1067|1072|1067|1072|1067|1072|1067|1
1637113260000|2021-11-17 01:41:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637113270000|2021-11-17 01:41:10|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637113280000|2021-11-17 01:41:20|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|7
1637113290000|2021-11-17 01:41:30|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|3
1637113300000|2021-11-17 01:41:40|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637113310000|2021-11-17 01:41:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1637113380000|2021-11-17 01:43:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637113400000|2021-11-17 01:43:20|1071.8|1066.8|1071.3|1066.3|1071.8|1066.8|1071.3|1066.3|3
1637113410000|2021-11-17 01:43:30|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|8
1637113420000|2021-11-17 01:43:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|3
1637113430000|2021-11-17 01:43:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637113440000|2021-11-17 01:44:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|3
1637113460000|2021-11-17 01:44:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637113470000|2021-11-17 01:44:30|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|3
1637113480000|2021-11-17 01:44:40|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637113490000|2021-11-17 01:44:50|1071.5|1066.5|1071.8|1066.8|1071.8|1066.8|1071.5|1066.5|2
1637113500000|2021-11-17 01:45:00|1072.1|1067.1|1072|1067|1072.1|1067.1|1071.9|1066.9|4
1637113520000|2021-11-17 01:45:20|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637113550000|2021-11-17 01:45:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1637113580000|2021-11-17 01:46:20|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637113590000|2021-11-17 01:46:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1637113600000|2021-11-17 01:46:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637113620000|2021-11-17 01:47:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637113630000|2021-11-17 01:47:10|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|6
1637113640000|2021-11-17 01:47:20|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637113650000|2021-11-17 01:47:30|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637113670000|2021-11-17 01:47:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637113690000|2021-11-17 01:48:10|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.3|1067.3|10
1637113700000|2021-11-17 01:48:20|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637113710000|2021-11-17 01:48:30|1072.5|1067.5|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|6
1637113730000|2021-11-17 01:48:50|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1637113750000|2021-11-17 01:49:10|1072.3|1067.3|1072.5|1067.5|1072.7|1067.7|1072.3|1067.3|8
1637113760000|2021-11-17 01:49:20|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|5
1637113770000|2021-11-17 01:49:30|1072.5|1067.5|1072.6|1067.6|1072.8|1067.8|1072.5|1067.5|7
1637113780000|2021-11-17 01:49:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637113790000|2021-11-17 01:49:50|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|4
1637113810000|2021-11-17 01:50:10|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.4|1067.4|4
1637113830000|2021-11-17 01:50:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|3
1637113840000|2021-11-17 01:50:40|1072.8|1067.8|1072.7|1067.7|1072.9|1067.9|1072.7|1067.7|4
1637113850000|2021-11-17 01:50:50|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637113860000|2021-11-17 01:51:00|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|4
1637113880000|2021-11-17 01:51:20|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637113900000|2021-11-17 01:51:40|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.7|1067.7|3
1637113910000|2021-11-17 01:51:50|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|8
1637113920000|2021-11-17 01:52:00|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|7
1637113940000|2021-11-17 01:52:20|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|8
1637113950000|2021-11-17 01:52:30|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|5
1637113960000|2021-11-17 01:52:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637113970000|2021-11-17 01:52:50|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|8
1637113980000|2021-11-17 01:53:00|1072.3|1067.3|1072.4|1067.4|1072.5|1067.5|1072.3|1067.3|7
1637113990000|2021-11-17 01:53:10|1072.5|1067.5|1072.2|1067.2|1072.5|1067.5|1072.1|1067.1|12
1637114000000|2021-11-17 01:53:20|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|6
1637114010000|2021-11-17 01:53:30|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|4
1637114020000|2021-11-17 01:53:40|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|4
1637114030000|2021-11-17 01:53:50|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|4
1637114040000|2021-11-17 01:54:00|1072.5|1067.5|1072.3|1067.3|1072.5|1067.5|1072.3|1067.3|3
1637114050000|2021-11-17 01:54:10|1072.4|1067.4|1072.2|1067.2|1072.4|1067.4|1072.2|1067.2|3
1637114060000|2021-11-17 01:54:20|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637114070000|2021-11-17 01:54:30|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1637114090000|2021-11-17 01:54:50|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1637114100000|2021-11-17 01:55:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|7
1637114110000|2021-11-17 01:55:10|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|5
1637114120000|2021-11-17 01:55:20|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637114130000|2021-11-17 01:55:30|1072.1|1067.1|1072.3|1067.3|1072.4|1067.4|1072.1|1067.1|13
1637114140000|2021-11-17 01:55:40|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1637114150000|2021-11-17 01:55:50|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|7
1637114160000|2021-11-17 01:56:00|1072.2|1067.2|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|3
1637114170000|2021-11-17 01:56:10|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637114180000|2021-11-17 01:56:20|1072.3|1067.3|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|7
1637114190000|2021-11-17 01:56:30|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637114200000|2021-11-17 01:56:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637114220000|2021-11-17 01:57:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637114270000|2021-11-17 01:57:50|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637114290000|2021-11-17 01:58:10|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637114310000|2021-11-17 01:58:30|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637114340000|2021-11-17 01:59:00|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1637114350000|2021-11-17 01:59:10|1072.9|1067.9|1072.9|1067.9|1073.1|1068.1|1072.9|1067.9|5
1637114370000|2021-11-17 01:59:30|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1637114390000|2021-11-17 01:59:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637114400000|2021-11-17 02:00:00|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|3
1637114410000|2021-11-17 02:00:10|1072.8|1067.8|1073|1068|1073|1068|1072.8|1067.8|5
1637114420000|2021-11-17 02:00:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1637114430000|2021-11-17 02:00:30|1073|1068|1072.7|1067.7|1073|1068|1072.7|1067.7|8
1637114440000|2021-11-17 02:00:40|1072.8|1067.8|1072.9|1067.9|1073|1068|1072.8|1067.8|4
1637114470000|2021-11-17 02:01:10|1072.8|1067.8|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|3
1637114490000|2021-11-17 02:01:30|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|6
1637114510000|2021-11-17 02:01:50|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|6
1637114520000|2021-11-17 02:02:00|1072.5|1067.5|1072.3|1067.3|1072.5|1067.5|1072.1|1067.1|6
1637114530000|2021-11-17 02:02:10|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1637114540000|2021-11-17 02:02:20|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1637114560000|2021-11-17 02:02:40|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|4
1637114570000|2021-11-17 02:02:50|1072.1|1067.1|1071.7|1066.7|1072.1|1067.1|1071.7|1066.7|3
1637114580000|2021-11-17 02:03:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637114600000|2021-11-17 02:03:20|1071.6|1066.6|1072|1067|1072|1067|1071.6|1066.6|3
1637114640000|2021-11-17 02:04:00|1071.9|1066.9|1071.6|1066.6|1072|1067|1071.6|1066.6|5
1637114650000|2021-11-17 02:04:10|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637114660000|2021-11-17 02:04:20|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1637114670000|2021-11-17 02:04:30|1071.7|1066.7|1071.9|1066.9|1071.9|1066.9|1071.7|1066.7|3
1637114680000|2021-11-17 02:04:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637114700000|2021-11-17 02:05:00|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637114720000|2021-11-17 02:05:20|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|5
1637114730000|2021-11-17 02:05:30|1071.6|1066.6|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|3
1637114740000|2021-11-17 02:05:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637114750000|2021-11-17 02:05:50|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637114770000|2021-11-17 02:06:10|1071.9|1066.9|1072.2|1067.2|1072.3|1067.3|1071.9|1066.9|4
1637114780000|2021-11-17 02:06:20|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|2
1637114790000|2021-11-17 02:06:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637114800000|2021-11-17 02:06:40|1072.7|1067.7|1072.1|1067.1|1072.7|1067.7|1072.1|1067.1|4
1637114810000|2021-11-17 02:06:50|1072|1067|1072|1067|1072.1|1067.1|1071.8|1066.8|9
1637114820000|2021-11-17 02:07:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1637114830000|2021-11-17 02:07:10|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|6
1637114840000|2021-11-17 02:07:20|1072|1067|1072|1067|1072.1|1067.1|1071.9|1066.9|9
1637114850000|2021-11-17 02:07:30|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|8
1637114860000|2021-11-17 02:07:40|1071.9|1066.9|1071.9|1066.9|1072|1067|1071.9|1066.9|5
1637114870000|2021-11-17 02:07:50|1072|1067|1071.9|1066.9|1072|1067|1071.8|1066.8|6
1637114880000|2021-11-17 02:08:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637114890000|2021-11-17 02:08:10|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637114920000|2021-11-17 02:08:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|3
1637114930000|2021-11-17 02:08:50|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1637114970000|2021-11-17 02:09:30|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637114980000|2021-11-17 02:09:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637114990000|2021-11-17 02:09:50|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|4
1637115080000|2021-11-17 02:11:20|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|3
1637115090000|2021-11-17 02:11:30|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637115100000|2021-11-17 02:11:40|1072.6|1067.6|1072.7|1067.7|1072.9|1067.9|1072.6|1067.6|9
1637115110000|2021-11-17 02:11:50|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|5
1637115130000|2021-11-17 02:12:10|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637115140000|2021-11-17 02:12:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|5
1637115150000|2021-11-17 02:12:30|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|3
1637115160000|2021-11-17 02:12:40|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|8
1637115170000|2021-11-17 02:12:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637115200000|2021-11-17 02:13:20|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637115210000|2021-11-17 02:13:30|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|3
1637115230000|2021-11-17 02:13:50|1073.1|1068.1|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|3
1637115240000|2021-11-17 02:14:00|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.9|1067.9|2
1637115260000|2021-11-17 02:14:20|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637115270000|2021-11-17 02:14:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637115330000|2021-11-17 02:15:30|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1637115340000|2021-11-17 02:15:40|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|6
1637115360000|2021-11-17 02:16:00|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1637115370000|2021-11-17 02:16:10|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|6
1637115380000|2021-11-17 02:16:20|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|3
1637115500000|2021-11-17 02:18:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1637115510000|2021-11-17 02:18:30|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637115530000|2021-11-17 02:18:50|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637115540000|2021-11-17 02:19:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637115560000|2021-11-17 02:19:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1637115570000|2021-11-17 02:19:30|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1637115600000|2021-11-17 02:20:00|1072.6|1067.6|1072.7|1067.7|1072.8|1067.8|1072.6|1067.6|3
1637115630000|2021-11-17 02:20:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637115640000|2021-11-17 02:20:40|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637115650000|2021-11-17 02:20:50|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|3
1637115660000|2021-11-17 02:21:00|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|5
1637115670000|2021-11-17 02:21:10|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.3|1067.3|4
1637115680000|2021-11-17 02:21:20|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|2
1637115700000|2021-11-17 02:21:40|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|4
1637115720000|2021-11-17 02:22:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637115730000|2021-11-17 02:22:10|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637115750000|2021-11-17 02:22:30|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1637115760000|2021-11-17 02:22:40|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|3
1637115800000|2021-11-17 02:23:20|1072|1067|1072|1067|1072|1067|1072|1067|1
1637115830000|2021-11-17 02:23:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637115840000|2021-11-17 02:24:00|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|8
1637115850000|2021-11-17 02:24:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637115860000|2021-11-17 02:24:20|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637115870000|2021-11-17 02:24:30|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|4
1637115880000|2021-11-17 02:24:40|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|6
1637115890000|2021-11-17 02:24:50|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1637115900000|2021-11-17 02:25:00|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|4
1637115910000|2021-11-17 02:25:10|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.3|1067.3|5
1637115940000|2021-11-17 02:25:40|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637115950000|2021-11-17 02:25:50|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637116000000|2021-11-17 02:26:40|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637116030000|2021-11-17 02:27:10|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|3
1637116050000|2021-11-17 02:27:30|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637116060000|2021-11-17 02:27:40|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|4
1637116070000|2021-11-17 02:27:50|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|4
1637116080000|2021-11-17 02:28:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637116120000|2021-11-17 02:28:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637116140000|2021-11-17 02:29:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637116150000|2021-11-17 02:29:10|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637116180000|2021-11-17 02:29:40|1072.3|1067.3|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|3
1637116190000|2021-11-17 02:29:50|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|4
1637116200000|2021-11-17 02:30:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|3
1637116210000|2021-11-17 02:30:10|1072.5|1067.5|1072.8|1067.8|1072.8|1067.8|1072.5|1067.5|3
1637116230000|2021-11-17 02:30:30|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1637116240000|2021-11-17 02:30:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637116250000|2021-11-17 02:30:50|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1637116260000|2021-11-17 02:31:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637116290000|2021-11-17 02:31:30|1072.7|1067.7|1072.4|1067.4|1072.7|1067.7|1072.4|1067.4|3
1637116300000|2021-11-17 02:31:40|1072.3|1067.3|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|3
1637116310000|2021-11-17 02:31:50|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637116320000|2021-11-17 02:32:00|1072.2|1067.2|1072|1067|1072.2|1067.2|1072|1067|7
1637116350000|2021-11-17 02:32:30|1071.6|1066.6|1071.7|1066.7|1071.8|1066.8|1071.5|1066.5|5
1637116360000|2021-11-17 02:32:40|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|3
1637116380000|2021-11-17 02:33:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637116390000|2021-11-17 02:33:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637116400000|2021-11-17 02:33:20|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637116410000|2021-11-17 02:33:30|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|3
1637116420000|2021-11-17 02:33:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|3
1637116440000|2021-11-17 02:34:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637116450000|2021-11-17 02:34:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637116460000|2021-11-17 02:34:20|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072|1067|6
1637116470000|2021-11-17 02:34:30|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637116480000|2021-11-17 02:34:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637116490000|2021-11-17 02:34:50|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637116500000|2021-11-17 02:35:00|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637116510000|2021-11-17 02:35:10|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|7
1637116520000|2021-11-17 02:35:20|1072.5|1067.5|1072.3|1067.3|1072.5|1067.5|1072.3|1067.3|3
1637116530000|2021-11-17 02:35:30|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1637116560000|2021-11-17 02:36:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637116590000|2021-11-17 02:36:30|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637116600000|2021-11-17 02:36:40|1072.7|1067.7|1073.1|1068.1|1073.1|1068.1|1072.7|1067.7|3
1637116620000|2021-11-17 02:37:00|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637116630000|2021-11-17 02:37:10|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1637116640000|2021-11-17 02:37:20|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637116650000|2021-11-17 02:37:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637116660000|2021-11-17 02:37:40|1073.3|1068.3|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|5
1637116670000|2021-11-17 02:37:50|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1637116680000|2021-11-17 02:38:00|1073.2|1068.2|1073|1068|1073.2|1068.2|1072.9|1067.9|3
1637116690000|2021-11-17 02:38:10|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.7|1067.7|4
1637116710000|2021-11-17 02:38:30|1073|1068|1073|1068|1073|1068|1072.9|1067.9|3
1637116720000|2021-11-17 02:38:40|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637116740000|2021-11-17 02:39:00|1073.2|1068.2|1073.4|1068.4|1073.5|1068.5|1073.2|1068.2|5
1637116750000|2021-11-17 02:39:10|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1637116760000|2021-11-17 02:39:20|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.8|1067.8|5
1637116780000|2021-11-17 02:39:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1637116790000|2021-11-17 02:39:50|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|3
1637116800000|2021-11-17 02:40:00|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.6|1067.6|8
1637116810000|2021-11-17 02:40:10|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|6
1637116820000|2021-11-17 02:40:20|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|4
1637116830000|2021-11-17 02:40:30|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|5
1637116840000|2021-11-17 02:40:40|1072.7|1067.7|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|4
1637116890000|2021-11-17 02:41:30|1072.8|1067.8|1073.3|1068.3|1073.4|1068.4|1072.8|1067.8|12
1637116900000|2021-11-17 02:41:40|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|3
1637116910000|2021-11-17 02:41:50|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|4
1637116920000|2021-11-17 02:42:00|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637116930000|2021-11-17 02:42:10|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1637116940000|2021-11-17 02:42:20|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1637116950000|2021-11-17 02:42:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|3
1637116980000|2021-11-17 02:43:00|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1637117010000|2021-11-17 02:43:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637117030000|2021-11-17 02:43:50|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637117040000|2021-11-17 02:44:00|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1637117050000|2021-11-17 02:44:10|1073.8|1068.8|1073.5|1068.5|1073.9|1068.9|1073.5|1068.5|7
1637117060000|2021-11-17 02:44:20|1073.4|1068.4|1073.6|1068.6|1073.7|1068.7|1073.4|1068.4|19
1637117080000|2021-11-17 02:44:40|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637117090000|2021-11-17 02:44:50|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|3
1637117100000|2021-11-17 02:45:00|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|5
1637117110000|2021-11-17 02:45:10|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637117130000|2021-11-17 02:45:30|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1637117140000|2021-11-17 02:45:40|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|3
1637117150000|2021-11-17 02:45:50|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1637117170000|2021-11-17 02:46:10|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1637117180000|2021-11-17 02:46:20|1073.7|1068.7|1073.5|1068.5|1073.7|1068.7|1073.3|1068.3|7
1637117190000|2021-11-17 02:46:30|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|5
1637117200000|2021-11-17 02:46:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637117210000|2021-11-17 02:46:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637117220000|2021-11-17 02:47:00|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637117230000|2021-11-17 02:47:10|1073.6|1068.6|1073.5|1068.5|1073.7|1068.7|1073.5|1068.5|4
1637117240000|2021-11-17 02:47:20|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1637117250000|2021-11-17 02:47:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637117260000|2021-11-17 02:47:40|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|6
1637117280000|2021-11-17 02:48:00|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1637117310000|2021-11-17 02:48:30|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|4
1637117320000|2021-11-17 02:48:40|1074.1|1069.1|1074.3|1069.3|1074.3|1069.3|1074.1|1069.1|2
1637117330000|2021-11-17 02:48:50|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|3
1637117340000|2021-11-17 02:49:00|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|4
1637117350000|2021-11-17 02:49:10|1074.3|1069.3|1074.2|1069.2|1074.4|1069.4|1074.1|1069.1|5
1637117360000|2021-11-17 02:49:20|1074.3|1069.3|1074.1|1069.1|1074.3|1069.3|1074.1|1069.1|7
1637117370000|2021-11-17 02:49:30|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|6
1637117380000|2021-11-17 02:49:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|3
1637117390000|2021-11-17 02:49:50|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|2
1637117400000|2021-11-17 02:50:00|1074.1|1069.1|1074|1069|1074.1|1069.1|1073.9|1068.9|4
1637117420000|2021-11-17 02:50:20|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1637117440000|2021-11-17 02:50:40|1074.1|1069.1|1074.3|1069.3|1074.3|1069.3|1074.1|1069.1|4
1637117450000|2021-11-17 02:50:50|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1637117470000|2021-11-17 02:51:10|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1637117490000|2021-11-17 02:51:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|3
1637117510000|2021-11-17 02:51:50|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637117520000|2021-11-17 02:52:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637117530000|2021-11-17 02:52:10|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637117540000|2021-11-17 02:52:20|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|6
1637117550000|2021-11-17 02:52:30|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1637117560000|2021-11-17 02:52:40|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637117620000|2021-11-17 02:53:40|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637117630000|2021-11-17 02:53:50|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1637117660000|2021-11-17 02:54:20|1074|1069|1074.2|1069.2|1074.2|1069.2|1074|1069|5
1637117710000|2021-11-17 02:55:10|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637117720000|2021-11-17 02:55:20|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1637117730000|2021-11-17 02:55:30|1074.3|1069.3|1074.4|1069.4|1074.5|1069.5|1074.3|1069.3|5
1637117750000|2021-11-17 02:55:50|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|2
1637117780000|2021-11-17 02:56:20|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|3
1637117790000|2021-11-17 02:56:30|1074.2|1069.2|1074.4|1069.4|1074.5|1069.5|1074.2|1069.2|5
1637117800000|2021-11-17 02:56:40|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|3
1637117810000|2021-11-17 02:56:50|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|13
1637117820000|2021-11-17 02:57:00|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|2
1637117840000|2021-11-17 02:57:20|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|3
1637117850000|2021-11-17 02:57:30|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1074.3|1069.3|5
1637117860000|2021-11-17 02:57:40|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|2
1637117910000|2021-11-17 02:58:30|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637117920000|2021-11-17 02:58:40|1074.2|1069.2|1074.3|1069.3|1074.4|1069.4|1074.2|1069.2|4
1637117930000|2021-11-17 02:58:50|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|5
1637117940000|2021-11-17 02:59:00|1074.5|1069.5|1075|1070|1075|1070|1074.5|1069.5|3
1637117950000|2021-11-17 02:59:10|1074.9|1069.9|1075|1070|1075|1070|1074.9|1069.9|4
1637117960000|2021-11-17 02:59:20|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075|1070|11
1637117970000|2021-11-17 02:59:30|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1637117980000|2021-11-17 02:59:40|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1637117990000|2021-11-17 02:59:50|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|4
1637118000000|2021-11-17 03:00:00|1074.6|1069.6|1074.8|1069.8|1074.8|1069.8|1074.6|1069.6|3
1637118030000|2021-11-17 03:00:30|1074.7|1069.7|1074.6|1069.6|1074.8|1069.8|1074.6|1069.6|3
1637118050000|2021-11-17 03:00:50|1074.5|1069.5|1074.7|1069.7|1074.7|1069.7|1074.5|1069.5|6
1637118060000|2021-11-17 03:01:00|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|2
1637118070000|2021-11-17 03:01:10|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|2
1637118090000|2021-11-17 03:01:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|5
1637118110000|2021-11-17 03:01:50|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1637118120000|2021-11-17 03:02:00|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637118130000|2021-11-17 03:02:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|5
1637118140000|2021-11-17 03:02:20|1074.6|1069.6|1074.8|1069.8|1074.8|1069.8|1074.6|1069.6|3
1637118150000|2021-11-17 03:02:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1637118160000|2021-11-17 03:02:40|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.7|1069.7|2
1637118180000|2021-11-17 03:03:00|1074.3|1069.3|1074|1069|1074.3|1069.3|1074|1069|14
1637118190000|2021-11-17 03:03:10|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|4
1637118200000|2021-11-17 03:03:20|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637118210000|2021-11-17 03:03:30|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637118230000|2021-11-17 03:03:50|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637118240000|2021-11-17 03:04:00|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|7
1637118250000|2021-11-17 03:04:10|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|4
1637118260000|2021-11-17 03:04:20|1073.5|1068.5|1073.3|1068.3|1073.5|1068.5|1073.3|1068.3|2
1637118270000|2021-11-17 03:04:30|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.2|1068.2|4
1637118380000|2021-11-17 03:06:20|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|8
1637118390000|2021-11-17 03:06:30|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637118400000|2021-11-17 03:06:40|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|14
1637118410000|2021-11-17 03:06:50|1073.1|1068.1|1073.3|1068.3|1073.3|1068.3|1073.1|1068.1|3
1637118420000|2021-11-17 03:07:00|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1637118430000|2021-11-17 03:07:10|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|8
1637118450000|2021-11-17 03:07:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1637118460000|2021-11-17 03:07:40|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|6
1637118470000|2021-11-17 03:07:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|3
1637118480000|2021-11-17 03:08:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|3
1637118490000|2021-11-17 03:08:10|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637118500000|2021-11-17 03:08:20|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637118510000|2021-11-17 03:08:30|1073.3|1068.3|1073.3|1068.3|1073.4|1068.4|1073.2|1068.2|9
1637118520000|2021-11-17 03:08:40|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637118540000|2021-11-17 03:09:00|1073.1|1068.1|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|4
1637118550000|2021-11-17 03:09:10|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637118590000|2021-11-17 03:09:50|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637118600000|2021-11-17 03:10:00|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|3
1637118620000|2021-11-17 03:10:20|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|8
1637118660000|2021-11-17 03:11:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1073|1068|5
1637118670000|2021-11-17 03:11:10|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637118680000|2021-11-17 03:11:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1637118690000|2021-11-17 03:11:30|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637118700000|2021-11-17 03:11:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637118730000|2021-11-17 03:12:10|1072.8|1067.8|1072.6|1067.6|1072.8|1067.8|1072.5|1067.5|4
1637118740000|2021-11-17 03:12:20|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|2
1637118770000|2021-11-17 03:12:50|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637118780000|2021-11-17 03:13:00|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637118790000|2021-11-17 03:13:10|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637118800000|2021-11-17 03:13:20|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1637118810000|2021-11-17 03:13:30|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|4
1637118820000|2021-11-17 03:13:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637118840000|2021-11-17 03:14:00|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1637118850000|2021-11-17 03:14:10|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637118870000|2021-11-17 03:14:30|1073|1068|1073|1068|1073|1068|1073|1068|1
1637118880000|2021-11-17 03:14:40|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637118890000|2021-11-17 03:14:50|1073.1|1068.1|1073.3|1068.3|1073.3|1068.3|1073.1|1068.1|3
1637118930000|2021-11-17 03:15:30|1073.2|1068.2|1073.7|1068.7|1073.8|1068.8|1073.2|1068.2|7
1637118940000|2021-11-17 03:15:40|1073.5|1068.5|1073.1|1068.1|1073.5|1068.5|1073.1|1068.1|3
1637118950000|2021-11-17 03:15:50|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|2
1637118960000|2021-11-17 03:16:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1637118990000|2021-11-17 03:16:30|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637119030000|2021-11-17 03:17:10|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|3
1637119040000|2021-11-17 03:17:20|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|4
1637119060000|2021-11-17 03:17:40|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|2
1637119080000|2021-11-17 03:18:00|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|3
1637119120000|2021-11-17 03:18:40|1073|1068|1072.6|1067.6|1073|1068|1072.6|1067.6|4
1637119140000|2021-11-17 03:19:00|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637119170000|2021-11-17 03:19:30|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1637119180000|2021-11-17 03:19:40|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|3
1637119190000|2021-11-17 03:19:50|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637119200000|2021-11-17 03:20:00|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637119220000|2021-11-17 03:20:20|1072.5|1067.5|1072.1|1067.1|1072.5|1067.5|1071.8|1066.8|6
1637119230000|2021-11-17 03:20:30|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1637119240000|2021-11-17 03:20:40|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1637119250000|2021-11-17 03:20:50|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.6|1067.6|3
1637119260000|2021-11-17 03:21:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637119270000|2021-11-17 03:21:10|1073|1068|1073|1068|1073|1068|1073|1068|1
1637119290000|2021-11-17 03:21:30|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.9|1067.9|3
1637119300000|2021-11-17 03:21:40|1073|1068|1073|1068|1073|1068|1072.9|1067.9|3
1637119320000|2021-11-17 03:22:00|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637119330000|2021-11-17 03:22:10|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|2
1637119340000|2021-11-17 03:22:20|1073|1068|1073|1068|1073.1|1068.1|1073|1068|5
1637119350000|2021-11-17 03:22:30|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.9|1067.9|5
1637119360000|2021-11-17 03:22:40|1073|1068|1072.9|1067.9|1073|1068|1072.9|1067.9|2
1637119370000|2021-11-17 03:22:50|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637119380000|2021-11-17 03:23:00|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637119400000|2021-11-17 03:23:20|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|3
1637119420000|2021-11-17 03:23:40|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637119460000|2021-11-17 03:24:20|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.5|1067.5|4
1637119470000|2021-11-17 03:24:30|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637119480000|2021-11-17 03:24:40|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637119490000|2021-11-17 03:24:50|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637119500000|2021-11-17 03:25:00|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|3
1637119510000|2021-11-17 03:25:10|1072.3|1067.3|1072.5|1067.5|1072.5|1067.5|1072.3|1067.3|2
1637119520000|2021-11-17 03:25:20|1072.4|1067.4|1072.2|1067.2|1072.4|1067.4|1072.2|1067.2|3
1637119550000|2021-11-17 03:25:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637119560000|2021-11-17 03:26:00|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|2
1637119630000|2021-11-17 03:27:10|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637119660000|2021-11-17 03:27:40|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637119690000|2021-11-17 03:28:10|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637119720000|2021-11-17 03:28:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637119730000|2021-11-17 03:28:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637119740000|2021-11-17 03:29:00|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637119760000|2021-11-17 03:29:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637119830000|2021-11-17 03:30:30|1072|1067|1072|1067|1072|1067|1072|1067|1
1637119850000|2021-11-17 03:30:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637119870000|2021-11-17 03:31:10|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637119900000|2021-11-17 03:31:40|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|4
1637119910000|2021-11-17 03:31:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637119920000|2021-11-17 03:32:00|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|5
1637119930000|2021-11-17 03:32:10|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|2
1637119940000|2021-11-17 03:32:20|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|3
1637119950000|2021-11-17 03:32:30|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637119960000|2021-11-17 03:32:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637120040000|2021-11-17 03:34:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637120060000|2021-11-17 03:34:20|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|5
1637120070000|2021-11-17 03:34:30|1072.4|1067.4|1072.2|1067.2|1072.4|1067.4|1072.2|1067.2|5
1637120090000|2021-11-17 03:34:50|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1637120160000|2021-11-17 03:36:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637120190000|2021-11-17 03:36:30|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637120200000|2021-11-17 03:36:40|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|3
1637120280000|2021-11-17 03:38:00|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637120290000|2021-11-17 03:38:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637120360000|2021-11-17 03:39:20|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|3
1637120370000|2021-11-17 03:39:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637120380000|2021-11-17 03:39:40|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637120390000|2021-11-17 03:39:50|1071.7|1066.7|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|5
1637120400000|2021-11-17 03:40:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637120410000|2021-11-17 03:40:10|1072.1|1067.1|1071.8|1066.8|1072.2|1067.2|1071.8|1066.8|7
1637120420000|2021-11-17 03:40:20|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1637120430000|2021-11-17 03:40:30|1071.7|1066.7|1071.9|1066.9|1072.1|1067.1|1071.7|1066.7|6
1637120440000|2021-11-17 03:40:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637120450000|2021-11-17 03:40:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637120460000|2021-11-17 03:41:00|1071.8|1066.8|1071.5|1066.5|1071.9|1066.9|1071.4|1066.4|15
1637120470000|2021-11-17 03:41:10|1071.4|1066.4|1070.6|1065.6|1071.4|1066.4|1070.6|1065.6|11
1637120480000|2021-11-17 03:41:20|1070.7|1065.7|1070.9|1065.9|1071|1066|1070.6|1065.6|12
1637120490000|2021-11-17 03:41:30|1070.8|1065.8|1070.7|1065.7|1071|1066|1070.7|1065.7|10
1637120500000|2021-11-17 03:41:40|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.4|1065.4|4
1637120510000|2021-11-17 03:41:50|1070.6|1065.6|1069.7|1064.7|1070.7|1065.7|1069.7|1064.7|23
1637120520000|2021-11-17 03:42:00|1069.6|1064.6|1069.4|1064.4|1069.6|1064.6|1069.4|1064.4|20
1637120530000|2021-11-17 03:42:10|1069.5|1064.5|1069|1064|1069.5|1064.5|1069|1064|14
1637120540000|2021-11-17 03:42:20|1069.2|1064.2|1069.5|1064.5|1069.5|1064.5|1069.1|1064.1|12
1637120550000|2021-11-17 03:42:30|1069.4|1064.4|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|6
1637120560000|2021-11-17 03:42:40|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|18
1637120580000|2021-11-17 03:43:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637120590000|2021-11-17 03:43:10|1069.2|1064.2|1069.5|1064.5|1069.5|1064.5|1069.2|1064.2|2
1637120600000|2021-11-17 03:43:20|1069.6|1064.6|1070|1065|1070|1065|1069.5|1064.5|5
1637120610000|2021-11-17 03:43:30|1070.1|1065.1|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|4
1637120620000|2021-11-17 03:43:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637120630000|2021-11-17 03:43:50|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637120640000|2021-11-17 03:44:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1637120670000|2021-11-17 03:44:30|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|7
1637120680000|2021-11-17 03:44:40|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637120690000|2021-11-17 03:44:50|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.8|1064.8|5
1637120700000|2021-11-17 03:45:00|1070|1065|1069.8|1064.8|1070|1065|1069.8|1064.8|3
1637120710000|2021-11-17 03:45:10|1070|1065|1069.9|1064.9|1070.1|1065.1|1069.9|1064.9|4
1637120720000|2021-11-17 03:45:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637120730000|2021-11-17 03:45:30|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637120740000|2021-11-17 03:45:40|1070.1|1065.1|1070.3|1065.3|1070.4|1065.4|1070.1|1065.1|9
1637120750000|2021-11-17 03:45:50|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|2
1637120760000|2021-11-17 03:46:00|1070.3|1065.3|1070.3|1065.3|1070.8|1065.8|1070.3|1065.3|9
1637120770000|2021-11-17 03:46:10|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1637120780000|2021-11-17 03:46:20|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|2
1637120790000|2021-11-17 03:46:30|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637120810000|2021-11-17 03:46:50|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|6
1637120850000|2021-11-17 03:47:30|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|4
1637120890000|2021-11-17 03:48:10|1069.3|1064.3|1069.7|1064.7|1069.9|1064.9|1069.3|1064.3|6
1637120900000|2021-11-17 03:48:20|1069.9|1064.9|1070|1065|1070.1|1065.1|1069.9|1064.9|8
1637120910000|2021-11-17 03:48:30|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|4
1637120920000|2021-11-17 03:48:40|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1637120930000|2021-11-17 03:48:50|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1637120940000|2021-11-17 03:49:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|3
1637120950000|2021-11-17 03:49:10|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637120960000|2021-11-17 03:49:20|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|4
1637120970000|2021-11-17 03:49:30|1070.2|1065.2|1070.4|1065.4|1070.4|1065.4|1070.1|1065.1|8
1637120980000|2021-11-17 03:49:40|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|6
1637120990000|2021-11-17 03:49:50|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|4
1637121000000|2021-11-17 03:50:00|1070.1|1065.1|1070.1|1065.1|1070.3|1065.3|1070|1065|11
1637121010000|2021-11-17 03:50:10|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|8
1637121030000|2021-11-17 03:50:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637121040000|2021-11-17 03:50:40|1070.8|1065.8|1070.6|1065.6|1070.8|1065.8|1070.6|1065.6|2
1637121050000|2021-11-17 03:50:50|1071.4|1066.4|1071|1066|1071.4|1066.4|1071|1066|2
1637121060000|2021-11-17 03:51:00|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637121070000|2021-11-17 03:51:10|1071.4|1066.4|1070.9|1065.9|1071.4|1066.4|1070.8|1065.8|8
1637121080000|2021-11-17 03:51:20|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637121100000|2021-11-17 03:51:40|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|2
1637121120000|2021-11-17 03:52:00|1071.2|1066.2|1071.2|1066.2|1071.6|1066.6|1071.2|1066.2|4
1637121130000|2021-11-17 03:52:10|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637121140000|2021-11-17 03:52:20|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637121150000|2021-11-17 03:52:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637121160000|2021-11-17 03:52:40|1071.1|1066.1|1070.8|1065.8|1071.2|1066.2|1070.8|1065.8|5
1637121170000|2021-11-17 03:52:50|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|3
1637121180000|2021-11-17 03:53:00|1071.1|1066.1|1070.8|1065.8|1071.2|1066.2|1070.8|1065.8|5
1637121190000|2021-11-17 03:53:10|1071.1|1066.1|1070.9|1065.9|1071.1|1066.1|1070.9|1065.9|2
1637121200000|2021-11-17 03:53:20|1071.1|1066.1|1071.1|1066.1|1071.3|1066.3|1071.1|1066.1|4
1637121240000|2021-11-17 03:54:00|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637121270000|2021-11-17 03:54:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637121280000|2021-11-17 03:54:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637121290000|2021-11-17 03:54:50|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637121300000|2021-11-17 03:55:00|1071.1|1066.1|1071|1066|1071.1|1066.1|1071|1066|2
1637121310000|2021-11-17 03:55:10|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637121320000|2021-11-17 03:55:20|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637121330000|2021-11-17 03:55:30|1071|1066|1070.8|1065.8|1071|1066|1070.8|1065.8|3
1637121340000|2021-11-17 03:55:40|1070.9|1065.9|1070.7|1065.7|1070.9|1065.9|1070.6|1065.6|4
1637121350000|2021-11-17 03:55:50|1070.9|1065.9|1070.4|1065.4|1070.9|1065.9|1070.4|1065.4|7
1637121360000|2021-11-17 03:56:00|1070.5|1065.5|1070.8|1065.8|1070.9|1065.9|1070.5|1065.5|6
1637121370000|2021-11-17 03:56:10|1070.7|1065.7|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|3
1637121380000|2021-11-17 03:56:20|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637121390000|2021-11-17 03:56:30|1070.6|1065.6|1070.5|1065.5|1070.7|1065.7|1070.2|1065.2|4
1637121400000|2021-11-17 03:56:40|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1637121410000|2021-11-17 03:56:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637121420000|2021-11-17 03:57:00|1070.3|1065.3|1070.1|1065.1|1070.4|1065.4|1070.1|1065.1|3
1637121430000|2021-11-17 03:57:10|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637121440000|2021-11-17 03:57:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637121450000|2021-11-17 03:57:30|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637121480000|2021-11-17 03:58:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637121490000|2021-11-17 03:58:10|1070.3|1065.3|1070.7|1065.7|1070.8|1065.8|1070.2|1065.2|6
1637121500000|2021-11-17 03:58:20|1070.8|1065.8|1070.4|1065.4|1070.8|1065.8|1070.4|1065.4|4
1637121530000|2021-11-17 03:58:50|1070.3|1065.3|1070.4|1065.4|1070.5|1065.5|1070.3|1065.3|4
1637121540000|2021-11-17 03:59:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|3
1637121550000|2021-11-17 03:59:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637121560000|2021-11-17 03:59:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637121570000|2021-11-17 03:59:30|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1637121580000|2021-11-17 03:59:40|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637121610000|2021-11-17 04:00:10|1070.7|1065.7|1070.9|1065.9|1070.9|1065.9|1070.7|1065.7|2
1637121620000|2021-11-17 04:00:20|1070.8|1065.8|1071.2|1066.2|1071.4|1066.4|1070.8|1065.8|6
1637121630000|2021-11-17 04:00:30|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637121640000|2021-11-17 04:00:40|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|8
1637121660000|2021-11-17 04:01:00|1071|1066|1071|1066|1071|1066|1071|1066|1
1637121670000|2021-11-17 04:01:10|1071.1|1066.1|1071|1066|1071.1|1066.1|1071|1066|2
1637121680000|2021-11-17 04:01:20|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637121730000|2021-11-17 04:02:10|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|3
1637121790000|2021-11-17 04:03:10|1070.8|1065.8|1070.6|1065.6|1070.8|1065.8|1070.6|1065.6|3
1637121810000|2021-11-17 04:03:30|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637121820000|2021-11-17 04:03:40|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|2
1637121850000|2021-11-17 04:04:10|1070.8|1065.8|1070.6|1065.6|1071|1066|1070.6|1065.6|3
1637121860000|2021-11-17 04:04:20|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637121920000|2021-11-17 04:05:20|1071|1066|1070.7|1065.7|1071|1066|1070.7|1065.7|2
1637121960000|2021-11-17 04:06:00|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|4
1637121990000|2021-11-17 04:06:30|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637122010000|2021-11-17 04:06:50|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|5
1637122020000|2021-11-17 04:07:00|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|5
1637122030000|2021-11-17 04:07:10|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1637122050000|2021-11-17 04:07:30|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637122060000|2021-11-17 04:07:40|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637122070000|2021-11-17 04:07:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637122080000|2021-11-17 04:08:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1637122100000|2021-11-17 04:08:20|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637122110000|2021-11-17 04:08:30|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|5
1637122130000|2021-11-17 04:08:50|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637122140000|2021-11-17 04:09:00|1070.2|1065.2|1070|1065|1070.2|1065.2|1069.9|1064.9|24
1637122150000|2021-11-17 04:09:10|1070.1|1065.1|1069.9|1064.9|1070.1|1065.1|1069.9|1064.9|13
1637122160000|2021-11-17 04:09:20|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|18
1637122170000|2021-11-17 04:09:30|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|6
1637122180000|2021-11-17 04:09:40|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|4
1637122190000|2021-11-17 04:09:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1637122240000|2021-11-17 04:10:40|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1637122260000|2021-11-17 04:11:00|1070.1|1065.1|1070.8|1065.8|1070.8|1065.8|1070|1065|6
1637122270000|2021-11-17 04:11:10|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637122280000|2021-11-17 04:11:20|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1637122290000|2021-11-17 04:11:30|1070.4|1065.4|1070|1065|1070.5|1065.5|1070|1065|6
1637122300000|2021-11-17 04:11:40|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637122310000|2021-11-17 04:11:50|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637122320000|2021-11-17 04:12:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1637122330000|2021-11-17 04:12:10|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|3
1637122350000|2021-11-17 04:12:30|1070|1065|1070|1065|1070|1065|1070|1065|1
1637122360000|2021-11-17 04:12:40|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|9
1637122370000|2021-11-17 04:12:50|1070|1065|1070|1065|1070|1065|1069.9|1064.9|3
1637122380000|2021-11-17 04:13:00|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|4
1637122400000|2021-11-17 04:13:20|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637122410000|2021-11-17 04:13:30|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|6
1637122420000|2021-11-17 04:13:40|1070|1065|1070|1065|1070|1065|1070|1065|1
1637122430000|2021-11-17 04:13:50|1069.9|1064.9|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|3
1637122460000|2021-11-17 04:14:20|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1637122480000|2021-11-17 04:14:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637122490000|2021-11-17 04:14:50|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637122540000|2021-11-17 04:15:40|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637122550000|2021-11-17 04:15:50|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1637122560000|2021-11-17 04:16:00|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637122580000|2021-11-17 04:16:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|5
1637122590000|2021-11-17 04:16:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637122600000|2021-11-17 04:16:40|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|4
1637122610000|2021-11-17 04:16:50|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637122620000|2021-11-17 04:17:00|1071.3|1066.3|1070.6|1065.6|1071.4|1066.4|1070.6|1065.6|5
1637122630000|2021-11-17 04:17:10|1070.9|1065.9|1070.7|1065.7|1070.9|1065.9|1070.7|1065.7|3
1637122650000|2021-11-17 04:17:30|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637122690000|2021-11-17 04:18:10|1070.9|1065.9|1071|1066|1071|1066|1070.8|1065.8|6
1637122700000|2021-11-17 04:18:20|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637122720000|2021-11-17 04:18:40|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1637122740000|2021-11-17 04:19:00|1071|1066|1071|1066|1071|1066|1071|1066|1
1637122750000|2021-11-17 04:19:10|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|2
1637122760000|2021-11-17 04:19:20|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637122780000|2021-11-17 04:19:40|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637122800000|2021-11-17 04:20:00|1070.8|1065.8|1071.1|1066.1|1071.2|1066.2|1070.8|1065.8|3
1637122810000|2021-11-17 04:20:10|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|3
1637122820000|2021-11-17 04:20:20|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|5
1637122830000|2021-11-17 04:20:30|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|6
1637122840000|2021-11-17 04:20:40|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|9
1637122850000|2021-11-17 04:20:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|3
1637122860000|2021-11-17 04:21:00|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|10
1637122870000|2021-11-17 04:21:10|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|6
1637122880000|2021-11-17 04:21:20|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|2
1637122900000|2021-11-17 04:21:40|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|5
1637122910000|2021-11-17 04:21:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637122920000|2021-11-17 04:22:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637122950000|2021-11-17 04:22:30|1071.2|1066.2|1071.3|1066.3|1071.4|1066.4|1071.2|1066.2|3
1637122960000|2021-11-17 04:22:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|3
1637122970000|2021-11-17 04:22:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637123030000|2021-11-17 04:23:50|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637123040000|2021-11-17 04:24:00|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|7
1637123090000|2021-11-17 04:24:50|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637123150000|2021-11-17 04:25:50|1071|1066|1071|1066|1071.1|1066.1|1071|1066|3
1637123180000|2021-11-17 04:26:20|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637123190000|2021-11-17 04:26:30|1071|1066|1071|1066|1071.1|1066.1|1071|1066|3
1637123200000|2021-11-17 04:26:40|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071|1066|11
1637123220000|2021-11-17 04:27:00|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|18
1637123270000|2021-11-17 04:27:50|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637123280000|2021-11-17 04:28:00|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|6
1637123290000|2021-11-17 04:28:10|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637123330000|2021-11-17 04:28:50|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637123340000|2021-11-17 04:29:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637123360000|2021-11-17 04:29:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|3
1637123380000|2021-11-17 04:29:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637123390000|2021-11-17 04:29:50|1072|1067|1072.2|1067.2|1072.2|1067.2|1072|1067|7
1637123400000|2021-11-17 04:30:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637123410000|2021-11-17 04:30:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|3
1637123450000|2021-11-17 04:30:50|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637123520000|2021-11-17 04:32:00|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637123530000|2021-11-17 04:32:10|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|4
1637123570000|2021-11-17 04:32:50|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1637123580000|2021-11-17 04:33:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637123590000|2021-11-17 04:33:10|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|3
1637123600000|2021-11-17 04:33:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|5
1637123610000|2021-11-17 04:33:30|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1637123620000|2021-11-17 04:33:40|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|4
1637123630000|2021-11-17 04:33:50|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|7
1637123680000|2021-11-17 04:34:40|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1637123690000|2021-11-17 04:34:50|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|3
1637123700000|2021-11-17 04:35:00|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|3
1637123740000|2021-11-17 04:35:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|5
1637123760000|2021-11-17 04:36:00|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|2
1637123770000|2021-11-17 04:36:10|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|5
1637123780000|2021-11-17 04:36:20|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|4
1637123800000|2021-11-17 04:36:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637123820000|2021-11-17 04:37:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|4
1637123830000|2021-11-17 04:37:10|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1637123840000|2021-11-17 04:37:20|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1637123850000|2021-11-17 04:37:30|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|6
1637123890000|2021-11-17 04:38:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637123900000|2021-11-17 04:38:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1637123950000|2021-11-17 04:39:10|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637123960000|2021-11-17 04:39:20|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|4
1637123970000|2021-11-17 04:39:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637123980000|2021-11-17 04:39:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637124020000|2021-11-17 04:40:20|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|3
1637124030000|2021-11-17 04:40:30|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|4
1637124040000|2021-11-17 04:40:40|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|4
1637124050000|2021-11-17 04:40:50|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|2
1637124060000|2021-11-17 04:41:00|1072|1067|1072|1067|1072|1067|1072|1067|1
1637124080000|2021-11-17 04:41:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637124090000|2021-11-17 04:41:30|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637124100000|2021-11-17 04:41:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|5
1637124110000|2021-11-17 04:41:50|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1637124160000|2021-11-17 04:42:40|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637124170000|2021-11-17 04:42:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637124200000|2021-11-17 04:43:20|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637124220000|2021-11-17 04:43:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637124240000|2021-11-17 04:44:00|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637124250000|2021-11-17 04:44:10|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637124260000|2021-11-17 04:44:20|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|4
1637124270000|2021-11-17 04:44:30|1071.7|1066.7|1071.9|1066.9|1071.9|1066.9|1071.7|1066.7|3
1637124290000|2021-11-17 04:44:50|1071.8|1066.8|1071.9|1066.9|1071.9|1066.9|1071.8|1066.8|4
1637124300000|2021-11-17 04:45:00|1071.7|1066.7|1071.4|1066.4|1071.7|1066.7|1071.4|1066.4|5
1637124330000|2021-11-17 04:45:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637124340000|2021-11-17 04:45:40|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637124350000|2021-11-17 04:45:50|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|3
1637124360000|2021-11-17 04:46:00|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1637124390000|2021-11-17 04:46:30|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|6
1637124440000|2021-11-17 04:47:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637124450000|2021-11-17 04:47:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637124460000|2021-11-17 04:47:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637124550000|2021-11-17 04:49:10|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637124570000|2021-11-17 04:49:30|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637124580000|2021-11-17 04:49:40|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|2
1637124710000|2021-11-17 04:51:50|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637124740000|2021-11-17 04:52:20|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637124750000|2021-11-17 04:52:30|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|6
1637124760000|2021-11-17 04:52:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|5
1637124810000|2021-11-17 04:53:30|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|2
1637124820000|2021-11-17 04:53:40|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|3
1637124830000|2021-11-17 04:53:50|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637124970000|2021-11-17 04:56:10|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637124980000|2021-11-17 04:56:20|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1637125010000|2021-11-17 04:56:50|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637125020000|2021-11-17 04:57:00|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637125030000|2021-11-17 04:57:10|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.3|1066.3|5
1637125040000|2021-11-17 04:57:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637125050000|2021-11-17 04:57:30|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637125080000|2021-11-17 04:58:00|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637125140000|2021-11-17 04:59:00|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637125160000|2021-11-17 04:59:20|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|8
1637125170000|2021-11-17 04:59:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|3
1637125190000|2021-11-17 04:59:50|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637125200000|2021-11-17 05:00:00|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637125210000|2021-11-17 05:00:10|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.9|1066.9|5
1637125220000|2021-11-17 05:00:20|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|7
1637125230000|2021-11-17 05:00:30|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|9
1637125240000|2021-11-17 05:00:40|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|18
1637125250000|2021-11-17 05:00:50|1072.2|1067.2|1072.4|1067.4|1072.4|1067.4|1072.2|1067.2|11
1637125260000|2021-11-17 05:01:00|1072.3|1067.3|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|3
1637125280000|2021-11-17 05:01:20|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637125380000|2021-11-17 05:03:00|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072.4|1067.4|6
1637125390000|2021-11-17 05:03:10|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|5
1637125400000|2021-11-17 05:03:20|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637125410000|2021-11-17 05:03:30|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637125430000|2021-11-17 05:03:50|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637125470000|2021-11-17 05:04:30|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637125480000|2021-11-17 05:04:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637125510000|2021-11-17 05:05:10|1072.5|1067.5|1072.3|1067.3|1072.6|1067.6|1072.3|1067.3|3
1637125630000|2021-11-17 05:07:10|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|6
1637125650000|2021-11-17 05:07:30|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|7
1637125670000|2021-11-17 05:07:50|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|15
1637125680000|2021-11-17 05:08:00|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637125690000|2021-11-17 05:08:10|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637125700000|2021-11-17 05:08:20|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|4
1637125710000|2021-11-17 05:08:30|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|4
1637125720000|2021-11-17 05:08:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637125790000|2021-11-17 05:09:50|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|2
1637125800000|2021-11-17 05:10:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637125900000|2021-11-17 05:11:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637125920000|2021-11-17 05:12:00|1072|1067|1072.2|1067.2|1072.2|1067.2|1072|1067|2
1637125960000|2021-11-17 05:12:40|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637126040000|2021-11-17 05:14:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|4
1637126050000|2021-11-17 05:14:10|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1637126060000|2021-11-17 05:14:20|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637126090000|2021-11-17 05:14:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637126120000|2021-11-17 05:15:20|1072|1067|1072|1067|1072.1|1067.1|1072|1067|5
1637126130000|2021-11-17 05:15:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1637126140000|2021-11-17 05:15:40|1072|1067|1072|1067|1072.1|1067.1|1072|1067|3
1637126150000|2021-11-17 05:15:50|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1637126160000|2021-11-17 05:16:00|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|3
1637126180000|2021-11-17 05:16:20|1072|1067|1072|1067|1072|1067|1071.9|1066.9|3
1637126190000|2021-11-17 05:16:30|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637126210000|2021-11-17 05:16:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637126230000|2021-11-17 05:17:10|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|6
1637126240000|2021-11-17 05:17:20|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1637126260000|2021-11-17 05:17:40|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637126290000|2021-11-17 05:18:10|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|2
1637126310000|2021-11-17 05:18:30|1071.5|1066.5|1071.2|1066.2|1071.5|1066.5|1071.2|1066.2|2
1637126320000|2021-11-17 05:18:40|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637126330000|2021-11-17 05:18:50|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|7
1637126350000|2021-11-17 05:19:10|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637126360000|2021-11-17 05:19:20|1071.4|1066.4|1071.1|1066.1|1071.4|1066.4|1071.1|1066.1|5
1637126370000|2021-11-17 05:19:30|1071.7|1066.7|1071.3|1066.3|1071.7|1066.7|1071.3|1066.3|6
1637126380000|2021-11-17 05:19:40|1071.2|1066.2|1070.9|1065.9|1071.2|1066.2|1070.9|1065.9|6
1637126390000|2021-11-17 05:19:50|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|10
1637126400000|2021-11-17 05:20:00|1070.8|1065.8|1070.9|1065.9|1071|1066|1070.8|1065.8|10
1637126420000|2021-11-17 05:20:20|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|4
1637126430000|2021-11-17 05:20:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071|1066|4
1637126440000|2021-11-17 05:20:40|1071.6|1066.6|1071.3|1066.3|1071.7|1066.7|1071.1|1066.1|7
1637126450000|2021-11-17 05:20:50|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1637126550000|2021-11-17 05:22:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637126570000|2021-11-17 05:22:50|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637126590000|2021-11-17 05:23:10|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071|1066|12
1637126600000|2021-11-17 05:23:20|1071|1066|1071|1066|1071.1|1066.1|1071|1066|5
1637126620000|2021-11-17 05:23:40|1071.1|1066.1|1071|1066|1071.1|1066.1|1071|1066|2
1637126660000|2021-11-17 05:24:20|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637126700000|2021-11-17 05:25:00|1071|1066|1071|1066|1071|1066|1071|1066|1
1637126710000|2021-11-17 05:25:10|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637126720000|2021-11-17 05:25:20|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|4
1637126730000|2021-11-17 05:25:30|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|4
1637126760000|2021-11-17 05:26:00|1071|1066|1071|1066|1071.1|1066.1|1071|1066|3
1637126870000|2021-11-17 05:27:50|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637126890000|2021-11-17 05:28:10|1071|1066|1071|1066|1071|1066|1070.9|1065.9|5
1637126900000|2021-11-17 05:28:20|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.8|1065.8|13
1637126910000|2021-11-17 05:28:30|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637126920000|2021-11-17 05:28:40|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|2
1637127000000|2021-11-17 05:30:00|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637127100000|2021-11-17 05:31:40|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1637127120000|2021-11-17 05:32:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637127130000|2021-11-17 05:32:10|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1637127150000|2021-11-17 05:32:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637127160000|2021-11-17 05:32:40|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637127170000|2021-11-17 05:32:50|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|3
1637127190000|2021-11-17 05:33:10|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|4
1637127200000|2021-11-17 05:33:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637127210000|2021-11-17 05:33:30|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637127230000|2021-11-17 05:33:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|9
1637127240000|2021-11-17 05:34:00|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|11
1637127250000|2021-11-17 05:34:10|1070.7|1065.7|1070.9|1065.9|1070.9|1065.9|1070.7|1065.7|5
1637127260000|2021-11-17 05:34:20|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|9
1637127270000|2021-11-17 05:34:30|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|5
1637127300000|2021-11-17 05:35:00|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|3
1637127320000|2021-11-17 05:35:20|1070.9|1065.9|1071|1066|1071|1066|1070.8|1065.8|10
1637127330000|2021-11-17 05:35:30|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|5
1637127340000|2021-11-17 05:35:40|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637127370000|2021-11-17 05:36:10|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|8
1637127380000|2021-11-17 05:36:20|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|2
1637127390000|2021-11-17 05:36:30|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637127410000|2021-11-17 05:36:50|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637127420000|2021-11-17 05:37:00|1070.9|1065.9|1070.9|1065.9|1071.1|1066.1|1070.9|1065.9|3
1637127430000|2021-11-17 05:37:10|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1637127440000|2021-11-17 05:37:20|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1637127450000|2021-11-17 05:37:30|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|4
1637127460000|2021-11-17 05:37:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637127470000|2021-11-17 05:37:50|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|7
1637127490000|2021-11-17 05:38:10|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|2
1637127500000|2021-11-17 05:38:20|1071|1066|1071|1066|1071|1066|1071|1066|1
1637127510000|2021-11-17 05:38:30|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637127520000|2021-11-17 05:38:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637127530000|2021-11-17 05:38:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637127540000|2021-11-17 05:39:00|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|3
1637127550000|2021-11-17 05:39:10|1071.3|1066.3|1070.9|1065.9|1071.3|1066.3|1070.9|1065.9|3
1637127620000|2021-11-17 05:40:20|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637127630000|2021-11-17 05:40:30|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637127650000|2021-11-17 05:40:50|1071|1066|1071|1066|1071|1066|1071|1066|1
1637127660000|2021-11-17 05:41:00|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637127690000|2021-11-17 05:41:30|1071|1066|1071|1066|1071|1066|1071|1066|1
1637127720000|2021-11-17 05:42:00|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|6
1637127730000|2021-11-17 05:42:10|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|8
1637127740000|2021-11-17 05:42:20|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|7
1637127770000|2021-11-17 05:42:50|1071.3|1066.3|1071.1|1066.1|1071.3|1066.3|1071|1066|6
1637127790000|2021-11-17 05:43:10|1071|1066|1071.1|1066.1|1071.2|1066.2|1071|1066|4
1637127800000|2021-11-17 05:43:20|1071|1066|1071|1066|1071|1066|1071|1066|1
1637127820000|2021-11-17 05:43:40|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637127840000|2021-11-17 05:44:00|1071|1066|1071|1066|1071|1066|1071|1066|1
1637127890000|2021-11-17 05:44:50|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|3
1637127900000|2021-11-17 05:45:00|1070.8|1065.8|1070.5|1065.5|1070.8|1065.8|1070.5|1065.5|9
1637127920000|2021-11-17 05:45:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1637127950000|2021-11-17 05:45:50|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|3
1637127960000|2021-11-17 05:46:00|1070.4|1065.4|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|7
1637128010000|2021-11-17 05:46:50|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1637128020000|2021-11-17 05:47:00|1070.7|1065.7|1070.8|1065.8|1070.9|1065.9|1070.6|1065.6|5
1637128030000|2021-11-17 05:47:10|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637128050000|2021-11-17 05:47:30|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637128070000|2021-11-17 05:47:50|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|3
1637128080000|2021-11-17 05:48:00|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637128110000|2021-11-17 05:48:30|1070.7|1065.7|1070.4|1065.4|1070.8|1065.8|1070.4|1065.4|6
1637128120000|2021-11-17 05:48:40|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637128140000|2021-11-17 05:49:00|1070.3|1065.3|1070.1|1065.1|1070.3|1065.3|1070.1|1065.1|3
1637128160000|2021-11-17 05:49:20|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637128180000|2021-11-17 05:49:40|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|6
1637128190000|2021-11-17 05:49:50|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1637128200000|2021-11-17 05:50:00|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|3
1637128210000|2021-11-17 05:50:10|1070.3|1065.3|1070.1|1065.1|1070.4|1065.4|1070.1|1065.1|11
1637128220000|2021-11-17 05:50:20|1070|1065|1070.2|1065.2|1070.2|1065.2|1070|1065|5
1637128240000|2021-11-17 05:50:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637128260000|2021-11-17 05:51:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637128270000|2021-11-17 05:51:10|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637128280000|2021-11-17 05:51:20|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|4
1637128300000|2021-11-17 05:51:40|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637128310000|2021-11-17 05:51:50|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637128350000|2021-11-17 05:52:30|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637128360000|2021-11-17 05:52:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637128370000|2021-11-17 05:52:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637128390000|2021-11-17 05:53:10|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1637128420000|2021-11-17 05:53:40|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1637128440000|2021-11-17 05:54:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637128460000|2021-11-17 05:54:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637128470000|2021-11-17 05:54:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637128480000|2021-11-17 05:54:40|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070|1065|7
1637128490000|2021-11-17 05:54:50|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|5
1637128500000|2021-11-17 05:55:00|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|8
1637128510000|2021-11-17 05:55:10|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637128520000|2021-11-17 05:55:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637128530000|2021-11-17 05:55:30|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637128560000|2021-11-17 05:56:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637128600000|2021-11-17 05:56:40|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|6
1637128610000|2021-11-17 05:56:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|7
1637128620000|2021-11-17 05:57:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1637128630000|2021-11-17 05:57:10|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.5|1065.5|4
1637128640000|2021-11-17 05:57:20|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637128650000|2021-11-17 05:57:30|1070.9|1065.9|1070.7|1065.7|1070.9|1065.9|1070.7|1065.7|3
1637128660000|2021-11-17 05:57:40|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637128680000|2021-11-17 05:58:00|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637128700000|2021-11-17 05:58:20|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637128710000|2021-11-17 05:58:30|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|6
1637128720000|2021-11-17 05:58:40|1070.7|1065.7|1070.9|1065.9|1071|1066|1070.7|1065.7|5
1637128740000|2021-11-17 05:59:00|1071|1066|1071|1066|1071.1|1066.1|1070.9|1065.9|7
1637128750000|2021-11-17 05:59:10|1070.9|1065.9|1070.8|1065.8|1071|1066|1070.8|1065.8|4
1637128760000|2021-11-17 05:59:20|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637128770000|2021-11-17 05:59:30|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637128780000|2021-11-17 05:59:40|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637128790000|2021-11-17 05:59:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637128800000|2021-11-17 06:00:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|4
1637128810000|2021-11-17 06:00:10|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|3
1637128820000|2021-11-17 06:00:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637128850000|2021-11-17 06:00:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637128860000|2021-11-17 06:01:00|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|4
1637128870000|2021-11-17 06:01:10|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|2
1637128890000|2021-11-17 06:01:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637128910000|2021-11-17 06:01:50|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637128920000|2021-11-17 06:02:00|1070.6|1065.6|1070.8|1065.8|1070.8|1065.8|1070.6|1065.6|2
1637128930000|2021-11-17 06:02:10|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637128950000|2021-11-17 06:02:30|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|4
1637128960000|2021-11-17 06:02:40|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637128980000|2021-11-17 06:03:00|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637129010000|2021-11-17 06:03:30|1070.7|1065.7|1071.3|1066.3|1071.3|1066.3|1070.7|1065.7|6
1637129020000|2021-11-17 06:03:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637129070000|2021-11-17 06:04:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637129080000|2021-11-17 06:04:40|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637129090000|2021-11-17 06:04:50|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637129100000|2021-11-17 06:05:00|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637129110000|2021-11-17 06:05:10|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|4
1637129120000|2021-11-17 06:05:20|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|7
1637129130000|2021-11-17 06:05:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637129150000|2021-11-17 06:05:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637129160000|2021-11-17 06:06:00|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637129170000|2021-11-17 06:06:10|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|4
1637129190000|2021-11-17 06:06:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|3
1637129200000|2021-11-17 06:06:40|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1637129210000|2021-11-17 06:06:50|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1637129230000|2021-11-17 06:07:10|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637129240000|2021-11-17 06:07:20|1071.5|1066.5|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|6
1637129250000|2021-11-17 06:07:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637129290000|2021-11-17 06:08:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637129300000|2021-11-17 06:08:20|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637129310000|2021-11-17 06:08:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637129330000|2021-11-17 06:08:50|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637129340000|2021-11-17 06:09:00|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637129400000|2021-11-17 06:10:00|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|7
1637129420000|2021-11-17 06:10:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|3
1637129430000|2021-11-17 06:10:30|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637129440000|2021-11-17 06:10:40|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|4
1637129450000|2021-11-17 06:10:50|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637129460000|2021-11-17 06:11:00|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637129500000|2021-11-17 06:11:40|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|6
1637129510000|2021-11-17 06:11:50|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1637129520000|2021-11-17 06:12:00|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1637129560000|2021-11-17 06:12:40|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|14
1637129570000|2021-11-17 06:12:50|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|4
1637129580000|2021-11-17 06:13:00|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|10
1637129590000|2021-11-17 06:13:10|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|3
1637129600000|2021-11-17 06:13:20|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|6
1637129610000|2021-11-17 06:13:30|1071.5|1066.5|1071.3|1066.3|1071.5|1066.5|1071.3|1066.3|11
1637129630000|2021-11-17 06:13:50|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|4
1637129640000|2021-11-17 06:14:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|7
1637129650000|2021-11-17 06:14:10|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637129660000|2021-11-17 06:14:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637129670000|2021-11-17 06:14:30|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637129700000|2021-11-17 06:15:00|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|4
1637129710000|2021-11-17 06:15:10|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|3
1637129720000|2021-11-17 06:15:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|3
1637129730000|2021-11-17 06:15:30|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637129740000|2021-11-17 06:15:40|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|3
1637129750000|2021-11-17 06:15:50|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1637129770000|2021-11-17 06:16:10|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637129790000|2021-11-17 06:16:30|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637129850000|2021-11-17 06:17:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637129870000|2021-11-17 06:17:50|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637129920000|2021-11-17 06:18:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637129930000|2021-11-17 06:18:50|1071.5|1066.5|1071.3|1066.3|1071.6|1066.6|1071.3|1066.3|4
1637129940000|2021-11-17 06:19:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|5
1637129950000|2021-11-17 06:19:10|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637129970000|2021-11-17 06:19:30|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637129980000|2021-11-17 06:19:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637129990000|2021-11-17 06:19:50|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|9
1637130000000|2021-11-17 06:20:00|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|6
1637130020000|2021-11-17 06:20:20|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1637130030000|2021-11-17 06:20:30|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|4
1637130040000|2021-11-17 06:20:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|3
1637130060000|2021-11-17 06:21:00|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637130070000|2021-11-17 06:21:10|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637130080000|2021-11-17 06:21:20|1071.5|1066.5|1071.5|1066.5|1071.7|1066.7|1071.5|1066.5|4
1637130090000|2021-11-17 06:21:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|3
1637130110000|2021-11-17 06:21:50|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637130120000|2021-11-17 06:22:00|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637130140000|2021-11-17 06:22:20|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637130180000|2021-11-17 06:23:00|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1637130190000|2021-11-17 06:23:10|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|6
1637130200000|2021-11-17 06:23:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|3
1637130220000|2021-11-17 06:23:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637130240000|2021-11-17 06:24:00|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|3
1637130250000|2021-11-17 06:24:10|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637130260000|2021-11-17 06:24:20|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637130270000|2021-11-17 06:24:30|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|6
1637130300000|2021-11-17 06:25:00|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637130310000|2021-11-17 06:25:10|1071.5|1066.5|1071.4|1066.4|1071.6|1066.6|1071.3|1066.3|4
1637130320000|2021-11-17 06:25:20|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|8
1637130330000|2021-11-17 06:25:30|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|4
1637130340000|2021-11-17 06:25:40|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637130360000|2021-11-17 06:26:00|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637130370000|2021-11-17 06:26:10|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|3
1637130380000|2021-11-17 06:26:20|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|5
1637130390000|2021-11-17 06:26:30|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1637130410000|2021-11-17 06:26:50|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1637130450000|2021-11-17 06:27:30|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|3
1637130500000|2021-11-17 06:28:20|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637130510000|2021-11-17 06:28:30|1071.2|1066.2|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|2
1637130520000|2021-11-17 06:28:40|1071.3|1066.3|1071.2|1066.2|1071.4|1066.4|1071.2|1066.2|4
1637130530000|2021-11-17 06:28:50|1071.1|1066.1|1071.5|1066.5|1071.5|1066.5|1071.1|1066.1|6
1637130540000|2021-11-17 06:29:00|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1637130580000|2021-11-17 06:29:40|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637130610000|2021-11-17 06:30:10|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637130620000|2021-11-17 06:30:20|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637130630000|2021-11-17 06:30:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637130640000|2021-11-17 06:30:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637130650000|2021-11-17 06:30:50|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637130660000|2021-11-17 06:31:00|1072.5|1067.5|1072.8|1067.8|1072.8|1067.8|1072.4|1067.4|6
1637130670000|2021-11-17 06:31:10|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637130680000|2021-11-17 06:31:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|3
1637130690000|2021-11-17 06:31:30|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|2
1637130700000|2021-11-17 06:31:40|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.5|1067.5|4
1637130710000|2021-11-17 06:31:50|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.4|1067.4|3
1637130720000|2021-11-17 06:32:00|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637130790000|2021-11-17 06:33:10|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637130800000|2021-11-17 06:33:20|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|2
1637130820000|2021-11-17 06:33:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637130840000|2021-11-17 06:34:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637130850000|2021-11-17 06:34:10|1073|1068|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|8
1637130860000|2021-11-17 06:34:20|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|4
1637130870000|2021-11-17 06:34:30|1073|1068|1073|1068|1073.1|1068.1|1073|1068|3
1637130880000|2021-11-17 06:34:40|1072.9|1067.9|1072.7|1067.7|1073|1068|1072.7|1067.7|7
1637130890000|2021-11-17 06:34:50|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637130900000|2021-11-17 06:35:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637130960000|2021-11-17 06:36:00|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637130990000|2021-11-17 06:36:30|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637131000000|2021-11-17 06:36:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|3
1637131020000|2021-11-17 06:37:00|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637131030000|2021-11-17 06:37:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637131080000|2021-11-17 06:38:00|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637131090000|2021-11-17 06:38:10|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637131100000|2021-11-17 06:38:20|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|5
1637131110000|2021-11-17 06:38:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|5
1637131120000|2021-11-17 06:38:40|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1637131130000|2021-11-17 06:38:50|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|3
1637131140000|2021-11-17 06:39:00|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1637131150000|2021-11-17 06:39:10|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637131170000|2021-11-17 06:39:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637131180000|2021-11-17 06:39:40|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637131210000|2021-11-17 06:40:10|1073.3|1068.3|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|3
1637131220000|2021-11-17 06:40:20|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|4
1637131240000|2021-11-17 06:40:40|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1637131250000|2021-11-17 06:40:50|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|6
1637131310000|2021-11-17 06:41:50|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|6
1637131320000|2021-11-17 06:42:00|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|5
1637131330000|2021-11-17 06:42:10|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|6
1637131340000|2021-11-17 06:42:20|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|4
1637131350000|2021-11-17 06:42:30|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637131360000|2021-11-17 06:42:40|1073.4|1068.4|1073.3|1068.3|1073.5|1068.5|1073.3|1068.3|3
1637131370000|2021-11-17 06:42:50|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637131390000|2021-11-17 06:43:10|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637131400000|2021-11-17 06:43:20|1073.5|1068.5|1073.2|1068.2|1073.6|1068.6|1073.2|1068.2|4
1637131410000|2021-11-17 06:43:30|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637131430000|2021-11-17 06:43:50|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637131440000|2021-11-17 06:44:00|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1637131460000|2021-11-17 06:44:20|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1637131490000|2021-11-17 06:44:50|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637131500000|2021-11-17 06:45:00|1073.5|1068.5|1073.8|1068.8|1073.8|1068.8|1073.5|1068.5|2
1637131560000|2021-11-17 06:46:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|3
1637131600000|2021-11-17 06:46:40|1074|1069|1074.1|1069.1|1074.1|1069.1|1073.9|1068.9|4
1637131620000|2021-11-17 06:47:00|1074.2|1069.2|1074|1069|1074.2|1069.2|1074|1069|7
1637131630000|2021-11-17 06:47:10|1074.1|1069.1|1074|1069|1074.1|1069.1|1074|1069|2
1637131640000|2021-11-17 06:47:20|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637131650000|2021-11-17 06:47:30|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074|1069|3
1637131660000|2021-11-17 06:47:40|1074|1069|1074|1069|1074.1|1069.1|1074|1069|9
1637131680000|2021-11-17 06:48:00|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637131700000|2021-11-17 06:48:20|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1637131710000|2021-11-17 06:48:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|3
1637131720000|2021-11-17 06:48:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637131730000|2021-11-17 06:48:50|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|3
1637131740000|2021-11-17 06:49:00|1074|1069|1074|1069|1074|1069|1074|1069|1
1637131790000|2021-11-17 06:49:50|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637131800000|2021-11-17 06:50:00|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|2
1637131810000|2021-11-17 06:50:10|1074|1069|1074|1069|1074|1069|1074|1069|1
1637131890000|2021-11-17 06:51:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637131920000|2021-11-17 06:52:00|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|4
1637131940000|2021-11-17 06:52:20|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|3
1637131970000|2021-11-17 06:52:50|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637131980000|2021-11-17 06:53:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637131990000|2021-11-17 06:53:10|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1637132010000|2021-11-17 06:53:30|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1637132060000|2021-11-17 06:54:20|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|2
1637132090000|2021-11-17 06:54:50|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|2
1637132120000|2021-11-17 06:55:20|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|2
1637132140000|2021-11-17 06:55:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637132150000|2021-11-17 06:55:50|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|2
1637132170000|2021-11-17 06:56:10|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637132180000|2021-11-17 06:56:20|1074|1069|1073.8|1068.8|1074|1069|1073.8|1068.8|4
1637132190000|2021-11-17 06:56:30|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637132200000|2021-11-17 06:56:40|1073.3|1068.3|1073.2|1068.2|1073.4|1068.4|1073.1|1068.1|4
1637132210000|2021-11-17 06:56:50|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|5
1637132220000|2021-11-17 06:57:00|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|3
1637132230000|2021-11-17 06:57:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|7
1637132240000|2021-11-17 06:57:20|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|2
1637132250000|2021-11-17 06:57:30|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637132260000|2021-11-17 06:57:40|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1637132270000|2021-11-17 06:57:50|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637132280000|2021-11-17 06:58:00|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|3
1637132310000|2021-11-17 06:58:30|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637132320000|2021-11-17 06:58:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637132400000|2021-11-17 07:00:00|1073.6|1068.6|1073.9|1068.9|1073.9|1068.9|1073.6|1068.6|4
1637132410000|2021-11-17 07:00:10|1074|1069|1074.1|1069.1|1074.1|1069.1|1073.9|1068.9|4
1637132420000|2021-11-17 07:00:20|1074|1069|1073.9|1068.9|1074|1069|1073.8|1068.8|6
1637132430000|2021-11-17 07:00:30|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637132460000|2021-11-17 07:01:00|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1637132480000|2021-11-17 07:01:20|1073.6|1068.6|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|3
1637132490000|2021-11-17 07:01:30|1073.3|1068.3|1073.2|1068.2|1073.4|1068.4|1073.2|1068.2|4
1637132500000|2021-11-17 07:01:40|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|3
1637132520000|2021-11-17 07:02:00|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.9|1067.9|3
1637132530000|2021-11-17 07:02:10|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.6|1067.6|8
1637132540000|2021-11-17 07:02:20|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073|1068|6
1637132560000|2021-11-17 07:02:40|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|6
1637132570000|2021-11-17 07:02:50|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|6
1637132590000|2021-11-17 07:03:10|1073.3|1068.3|1073.6|1068.6|1073.6|1068.6|1073.3|1068.3|6
1637132610000|2021-11-17 07:03:30|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|8
1637132620000|2021-11-17 07:03:40|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|4
1637132630000|2021-11-17 07:03:50|1074|1069|1074|1069|1074|1069|1073.9|1068.9|5
1637132640000|2021-11-17 07:04:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637132650000|2021-11-17 07:04:10|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|3
1637132660000|2021-11-17 07:04:20|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|6
1637132670000|2021-11-17 07:04:30|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|3
1637132680000|2021-11-17 07:04:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637132690000|2021-11-17 07:04:50|1073.6|1068.6|1073.2|1068.2|1073.6|1068.6|1073.2|1068.2|4
1637132700000|2021-11-17 07:05:00|1073.1|1068.1|1073|1068|1073.1|1068.1|1072.8|1067.8|9
1637132710000|2021-11-17 07:05:10|1073.1|1068.1|1073.4|1068.4|1073.4|1068.4|1073.1|1068.1|2
1637132720000|2021-11-17 07:05:20|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|6
1637132730000|2021-11-17 07:05:30|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|3
1637132740000|2021-11-17 07:05:40|1073|1068|1072.7|1067.7|1073|1068|1072.7|1067.7|8
1637132750000|2021-11-17 07:05:50|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637132760000|2021-11-17 07:06:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637132770000|2021-11-17 07:06:10|1073|1068|1073|1068|1073.1|1068.1|1072.9|1067.9|5
1637132790000|2021-11-17 07:06:30|1073.1|1068.1|1073.3|1068.3|1073.3|1068.3|1073.1|1068.1|3
1637132800000|2021-11-17 07:06:40|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637132810000|2021-11-17 07:06:50|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|3
1637132820000|2021-11-17 07:07:00|1072.9|1067.9|1073.2|1068.2|1073.2|1068.2|1072.9|1067.9|5
1637132830000|2021-11-17 07:07:10|1073.1|1068.1|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|4
1637132840000|2021-11-17 07:07:20|1073.3|1068.3|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|5
1637132860000|2021-11-17 07:07:40|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1637132870000|2021-11-17 07:07:50|1073.6|1068.6|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|7
1637132880000|2021-11-17 07:08:00|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637132890000|2021-11-17 07:08:10|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637132920000|2021-11-17 07:08:40|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637133000000|2021-11-17 07:10:00|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|3
1637133020000|2021-11-17 07:10:20|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637133120000|2021-11-17 07:12:00|1073.7|1068.7|1073.5|1068.5|1073.7|1068.7|1073.5|1068.5|2
1637133150000|2021-11-17 07:12:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637133160000|2021-11-17 07:12:40|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637133170000|2021-11-17 07:12:50|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1637133180000|2021-11-17 07:13:00|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|7
1637133190000|2021-11-17 07:13:10|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1637133210000|2021-11-17 07:13:30|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|3
1637133220000|2021-11-17 07:13:40|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|2
1637133240000|2021-11-17 07:14:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1637133260000|2021-11-17 07:14:20|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|2
1637133270000|2021-11-17 07:14:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637133280000|2021-11-17 07:14:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637133290000|2021-11-17 07:14:50|1073.5|1068.5|1073.7|1068.7|1073.8|1068.8|1073.5|1068.5|5
1637133300000|2021-11-17 07:15:00|1073.8|1068.8|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|2
1637133340000|2021-11-17 07:15:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637133370000|2021-11-17 07:16:10|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637133380000|2021-11-17 07:16:20|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637133390000|2021-11-17 07:16:30|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1637133400000|2021-11-17 07:16:40|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1637133410000|2021-11-17 07:16:50|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|3
1637133420000|2021-11-17 07:17:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1073.2|1068.2|5
1637133430000|2021-11-17 07:17:10|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637133440000|2021-11-17 07:17:20|1073.4|1068.4|1073.7|1068.7|1073.7|1068.7|1073.4|1068.4|4
1637133450000|2021-11-17 07:17:30|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|4
1637133460000|2021-11-17 07:17:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637133470000|2021-11-17 07:17:50|1073.9|1068.9|1074|1069|1074.1|1069.1|1073.9|1068.9|4
1637133510000|2021-11-17 07:18:30|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637133520000|2021-11-17 07:18:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637133530000|2021-11-17 07:18:50|1074.1|1069.1|1074.3|1069.3|1074.3|1069.3|1074.1|1069.1|3
1637133540000|2021-11-17 07:19:00|1074.2|1069.2|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|3
1637133550000|2021-11-17 07:19:10|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637133570000|2021-11-17 07:19:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637133610000|2021-11-17 07:20:10|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637133630000|2021-11-17 07:20:30|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|3
1637133650000|2021-11-17 07:20:50|1074.5|1069.5|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|2
1637133660000|2021-11-17 07:21:00|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1637133670000|2021-11-17 07:21:10|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1637133690000|2021-11-17 07:21:30|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1637133700000|2021-11-17 07:21:40|1074.9|1069.9|1074.6|1069.6|1074.9|1069.9|1074.5|1069.5|5
1637133710000|2021-11-17 07:21:50|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637133730000|2021-11-17 07:22:10|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|2
1637133740000|2021-11-17 07:22:20|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1637133760000|2021-11-17 07:22:40|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637133770000|2021-11-17 07:22:50|1074.4|1069.4|1074.6|1069.6|1074.6|1069.6|1074.4|1069.4|5
1637133780000|2021-11-17 07:23:00|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1637133790000|2021-11-17 07:23:10|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|4
1637133800000|2021-11-17 07:23:20|1074.7|1069.7|1074.9|1069.9|1074.9|1069.9|1074.7|1069.7|5
1637133810000|2021-11-17 07:23:30|1074.8|1069.8|1074.9|1069.9|1074.9|1069.9|1074.8|1069.8|2
1637133840000|2021-11-17 07:24:00|1075|1070|1075|1070|1075.1|1070.1|1075|1070|3
1637133870000|2021-11-17 07:24:30|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|2
1637133880000|2021-11-17 07:24:40|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1637133910000|2021-11-17 07:25:10|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637133920000|2021-11-17 07:25:20|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1637133960000|2021-11-17 07:26:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637134010000|2021-11-17 07:26:50|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|3
1637134020000|2021-11-17 07:27:00|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1637134050000|2021-11-17 07:27:30|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1637134080000|2021-11-17 07:28:00|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1637134090000|2021-11-17 07:28:10|1075.6|1070.6|1075.9|1070.9|1075.9|1070.9|1075.6|1070.6|3
1637134120000|2021-11-17 07:28:40|1075.8|1070.8|1076|1071|1076|1071|1075.8|1070.8|2
1637134150000|2021-11-17 07:29:10|1076.1|1071.1|1076.6|1071.6|1076.6|1071.6|1076.1|1071.1|3
1637134180000|2021-11-17 07:29:40|1076.5|1071.5|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|4
1637134190000|2021-11-17 07:29:50|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637134200000|2021-11-17 07:30:00|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|2
1637134210000|2021-11-17 07:30:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|3
1637134260000|2021-11-17 07:31:00|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1637134270000|2021-11-17 07:31:10|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|5
1637134320000|2021-11-17 07:32:00|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637134360000|2021-11-17 07:32:40|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637134380000|2021-11-17 07:33:00|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|2
1637134400000|2021-11-17 07:33:20|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|2
1637134410000|2021-11-17 07:33:30|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1637134420000|2021-11-17 07:33:40|1077|1072|1077|1072|1077|1072|1077|1072|1
1637134430000|2021-11-17 07:33:50|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1637134440000|2021-11-17 07:34:00|1077.3|1072.3|1077.2|1072.2|1077.4|1072.4|1077.2|1072.2|4
1637134450000|2021-11-17 07:34:10|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1637134460000|2021-11-17 07:34:20|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1637134500000|2021-11-17 07:35:00|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1637134520000|2021-11-17 07:35:20|1077.5|1072.5|1077.7|1072.7|1077.7|1072.7|1077.5|1072.5|2
1637134530000|2021-11-17 07:35:30|1077.5|1072.5|1077.5|1072.5|1077.6|1072.6|1077.5|1072.5|3
1637134540000|2021-11-17 07:35:40|1077.6|1072.6|1077.5|1072.5|1077.6|1072.6|1077.5|1072.5|2
1637134550000|2021-11-17 07:35:50|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1637134560000|2021-11-17 07:36:00|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077|1072|4
1637134570000|2021-11-17 07:36:10|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|2
1637134590000|2021-11-17 07:36:30|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1637134600000|2021-11-17 07:36:40|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1637134610000|2021-11-17 07:36:50|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|2
1637134620000|2021-11-17 07:37:00|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|2
1637134670000|2021-11-17 07:37:50|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|2
1637134680000|2021-11-17 07:38:00|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1637134710000|2021-11-17 07:38:30|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637134740000|2021-11-17 07:39:00|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|2
1637134780000|2021-11-17 07:39:40|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637134790000|2021-11-17 07:39:50|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637134810000|2021-11-17 07:40:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637134820000|2021-11-17 07:40:20|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637134860000|2021-11-17 07:41:00|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|2
1637134910000|2021-11-17 07:41:50|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|2
1637134920000|2021-11-17 07:42:00|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637134930000|2021-11-17 07:42:10|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|2
1637134940000|2021-11-17 07:42:20|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|2
1637134950000|2021-11-17 07:42:30|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637134960000|2021-11-17 07:42:40|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|4
1637134980000|2021-11-17 07:43:00|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|2
1637135040000|2021-11-17 07:44:00|1076.4|1071.4|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|3
1637135050000|2021-11-17 07:44:10|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|4
1637135060000|2021-11-17 07:44:20|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|3
1637135070000|2021-11-17 07:44:30|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|4
1637135080000|2021-11-17 07:44:40|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|4
1637135100000|2021-11-17 07:45:00|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1637135130000|2021-11-17 07:45:30|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637135160000|2021-11-17 07:46:00|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|6
1637135170000|2021-11-17 07:46:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637135210000|2021-11-17 07:46:50|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|2
1637135220000|2021-11-17 07:47:00|1076.3|1071.3|1076.1|1071.1|1076.3|1071.3|1076.1|1071.1|3
1637135230000|2021-11-17 07:47:10|1076.2|1071.2|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|2
1637135240000|2021-11-17 07:47:20|1076|1071|1075.6|1070.6|1076|1071|1075.6|1070.6|7
1637135250000|2021-11-17 07:47:30|1075.7|1070.7|1075.9|1070.9|1075.9|1070.9|1075.7|1070.7|2
1637135260000|2021-11-17 07:47:40|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1637135270000|2021-11-17 07:47:50|1076|1071|1076|1071|1076.1|1071.1|1076|1071|5
1637135280000|2021-11-17 07:48:00|1076.1|1071.1|1076.2|1071.2|1076.3|1071.3|1076|1071|7
1637135300000|2021-11-17 07:48:20|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1637135310000|2021-11-17 07:48:30|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637135340000|2021-11-17 07:49:00|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637135370000|2021-11-17 07:49:30|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637135380000|2021-11-17 07:49:40|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|2
1637135390000|2021-11-17 07:49:50|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637135410000|2021-11-17 07:50:10|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637135420000|2021-11-17 07:50:20|1076.8|1071.8|1077|1072|1077|1072|1076.8|1071.8|2
1637135450000|2021-11-17 07:50:50|1076.9|1071.9|1077|1072|1077|1072|1076.9|1071.9|2
1637135460000|2021-11-17 07:51:00|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1637135470000|2021-11-17 07:51:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637135490000|2021-11-17 07:51:30|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637135500000|2021-11-17 07:51:40|1077|1072|1076.7|1071.7|1077|1072|1076.7|1071.7|3
1637135530000|2021-11-17 07:52:10|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|2
1637135580000|2021-11-17 07:53:00|1077|1072|1077|1072|1077|1072|1077|1072|1
1637135640000|2021-11-17 07:54:00|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077|1072|7
1637135660000|2021-11-17 07:54:20|1077|1072|1077.1|1072.1|1077.1|1072.1|1076.9|1071.9|3
1637135670000|2021-11-17 07:54:30|1077|1072|1077.1|1072.1|1077.1|1072.1|1077|1072|2
1637135680000|2021-11-17 07:54:40|1077.3|1072.3|1077.1|1072.1|1077.3|1072.3|1077.1|1072.1|5
1637135690000|2021-11-17 07:54:50|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|7
1637135720000|2021-11-17 07:55:20|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1637135730000|2021-11-17 07:55:30|1077|1072|1077|1072|1077|1072|1077|1072|1
1637135740000|2021-11-17 07:55:40|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|5
1637135750000|2021-11-17 07:55:50|1077|1072|1077.1|1072.1|1077.1|1072.1|1077|1072|2
1637135760000|2021-11-17 07:56:00|1077|1072|1076.9|1071.9|1077|1072|1076.8|1071.8|8
1637135790000|2021-11-17 07:56:30|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|4
1637135800000|2021-11-17 07:56:40|1077|1072|1076.9|1071.9|1077|1072|1076.9|1071.9|2
1637135810000|2021-11-17 07:56:50|1077|1072|1077|1072|1077|1072|1077|1072|1
1637135820000|2021-11-17 07:57:00|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1637135830000|2021-11-17 07:57:10|1077|1072|1077|1072|1077|1072|1077|1072|1
1637135880000|2021-11-17 07:58:00|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1637135890000|2021-11-17 07:58:10|1076.7|1071.7|1076.8|1071.8|1076.8|1071.8|1076.7|1071.7|4
1637135900000|2021-11-17 07:58:20|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|3
1637135910000|2021-11-17 07:58:30|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|8
1637135920000|2021-11-17 07:58:40|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|2
1637135930000|2021-11-17 07:58:50|1077|1072|1077.1|1072.1|1077.5|1072.5|1077|1072|5
1637135940000|2021-11-17 07:59:00|1077|1072|1077|1072|1077|1072|1077|1072|1
1637135950000|2021-11-17 07:59:10|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|3
1637135960000|2021-11-17 07:59:20|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1637135970000|2021-11-17 07:59:30|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1
1637135990000|2021-11-17 07:59:50|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1637136000000|2021-11-17 08:00:00|1076.9|1071.9|1076.6|1071.6|1076.9|1071.9|1076.6|1071.6|10
1637136010000|2021-11-17 08:00:10|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|3
1637136020000|2021-11-17 08:00:20|1076.6|1071.6|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|2
1637136030000|2021-11-17 08:00:30|1076.6|1071.6|1076.2|1071.2|1076.6|1071.6|1076.2|1071.2|6
1637136040000|2021-11-17 08:00:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1637136060000|2021-11-17 08:01:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1637136070000|2021-11-17 08:01:10|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|3
1637136080000|2021-11-17 08:01:20|1076|1071|1075.8|1070.8|1076|1071|1075.8|1070.8|5
1637136090000|2021-11-17 08:01:30|1075.7|1070.7|1075.5|1070.5|1075.7|1070.7|1075.5|1070.5|3
1637136110000|2021-11-17 08:01:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637136130000|2021-11-17 08:02:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637136140000|2021-11-17 08:02:20|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|5
1637136150000|2021-11-17 08:02:30|1075.5|1070.5|1075.6|1070.6|1075.7|1070.7|1075.5|1070.5|6
1637136160000|2021-11-17 08:02:40|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|2
1637136170000|2021-11-17 08:02:50|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|4
1637136190000|2021-11-17 08:03:10|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|4
1637136200000|2021-11-17 08:03:20|1075.3|1070.3|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|8
1637136210000|2021-11-17 08:03:30|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1075.1|1070.1|3
1637136220000|2021-11-17 08:03:40|1075|1070|1075|1070|1075.1|1070.1|1075|1070|3
1637136230000|2021-11-17 08:03:50|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|2
1637136240000|2021-11-17 08:04:00|1074.9|1069.9|1075.3|1070.3|1075.3|1070.3|1074.9|1069.9|8
1637136250000|2021-11-17 08:04:10|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637136260000|2021-11-17 08:04:20|1075.1|1070.1|1075|1070|1075.2|1070.2|1075|1070|3
1637136270000|2021-11-17 08:04:30|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.9|1069.9|3
1637136280000|2021-11-17 08:04:40|1074.8|1069.8|1075|1070|1075|1070|1074.8|1069.8|3
1637136290000|2021-11-17 08:04:50|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1637136300000|2021-11-17 08:05:00|1075|1070|1075|1070|1075.1|1070.1|1075|1070|3
1637136310000|2021-11-17 08:05:10|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075|1070|4
1637136320000|2021-11-17 08:05:20|1075.3|1070.3|1075.6|1070.6|1075.7|1070.7|1075.2|1070.2|14
1637136330000|2021-11-17 08:05:30|1075.7|1070.7|1076.1|1071.1|1076.2|1071.2|1075.6|1070.6|8
1637136340000|2021-11-17 08:05:40|1076|1071|1075.8|1070.8|1076|1071|1075.7|1070.7|5
1637136350000|2021-11-17 08:05:50|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|3
1637136360000|2021-11-17 08:06:00|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|5
1637136370000|2021-11-17 08:06:10|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|5
1637136380000|2021-11-17 08:06:20|1075.8|1070.8|1075.6|1070.6|1075.8|1070.8|1075.5|1070.5|11
1637136390000|2021-11-17 08:06:30|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.4|1070.4|7
1637136400000|2021-11-17 08:06:40|1075.4|1070.4|1075.3|1070.3|1075.5|1070.5|1075.2|1070.2|7
1637136410000|2021-11-17 08:06:50|1075.1|1070.1|1074.5|1069.5|1075.1|1070.1|1074.5|1069.5|3
1637136420000|2021-11-17 08:07:00|1074.4|1069.4|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|2
1637136430000|2021-11-17 08:07:10|1074.5|1069.5|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|2
1637136440000|2021-11-17 08:07:20|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637136450000|2021-11-17 08:07:30|1074.1|1069.1|1074.4|1069.4|1074.4|1069.4|1074.1|1069.1|7
1637136460000|2021-11-17 08:07:40|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|6
1637136470000|2021-11-17 08:07:50|1074.1|1069.1|1074.2|1069.2|1074.4|1069.4|1074.1|1069.1|6
1637136480000|2021-11-17 08:08:00|1074.3|1069.3|1074|1069|1074.3|1069.3|1074|1069|6
1637136490000|2021-11-17 08:08:10|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637136510000|2021-11-17 08:08:30|1074|1069|1074|1069|1074|1069|1074|1069|1
1637136520000|2021-11-17 08:08:40|1073.9|1068.9|1073.9|1068.9|1074|1069|1073.9|1068.9|5
1637136530000|2021-11-17 08:08:50|1074|1069|1074|1069|1074|1069|1074|1069|1
1637136540000|2021-11-17 08:09:00|1073.9|1068.9|1074.8|1069.8|1074.8|1069.8|1073.9|1068.9|8
1637136550000|2021-11-17 08:09:10|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1637136560000|2021-11-17 08:09:20|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1637136570000|2021-11-17 08:09:30|1074.7|1069.7|1075.2|1070.2|1075.4|1070.4|1074.7|1069.7|10
1637136580000|2021-11-17 08:09:40|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|4
1637136590000|2021-11-17 08:09:50|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1637136600000|2021-11-17 08:10:00|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1637136610000|2021-11-17 08:10:10|1076.1|1071.1|1076|1071|1076.1|1071.1|1076|1071|4
1637136620000|2021-11-17 08:10:20|1075.9|1070.9|1076.2|1071.2|1076.2|1071.2|1075.9|1070.9|4
1637136630000|2021-11-17 08:10:30|1076.1|1071.1|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|3
1637136640000|2021-11-17 08:10:40|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|2
1637136650000|2021-11-17 08:10:50|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076|1071|3
1637136660000|2021-11-17 08:11:00|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|2
1637136670000|2021-11-17 08:11:10|1076|1071|1076|1071|1076|1071|1076|1071|1
1637136690000|2021-11-17 08:11:30|1076.1|1071.1|1076.2|1071.2|1076.3|1071.3|1076.1|1071.1|6
1637136700000|2021-11-17 08:11:40|1076.3|1071.3|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|4
1637136710000|2021-11-17 08:11:50|1076.1|1071.1|1076.2|1071.2|1076.2|1071.2|1076|1071|4
1637136720000|2021-11-17 08:12:00|1076.1|1071.1|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|5
1637136740000|2021-11-17 08:12:20|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1637136770000|2021-11-17 08:12:50|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|2
1637136790000|2021-11-17 08:13:10|1076.3|1071.3|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|4
1637136800000|2021-11-17 08:13:20|1076.4|1071.4|1076.6|1071.6|1076.6|1071.6|1076.4|1071.4|3
1637136810000|2021-11-17 08:13:30|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|2
1637136820000|2021-11-17 08:13:40|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|8
1637136830000|2021-11-17 08:13:50|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|13
1637136840000|2021-11-17 08:14:00|1076.6|1071.6|1076.7|1071.7|1076.8|1071.8|1076.6|1071.6|8
1637136850000|2021-11-17 08:14:10|1076.8|1071.8|1076.6|1071.6|1076.8|1071.8|1076.6|1071.6|11
1637136860000|2021-11-17 08:14:20|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|4
1637136870000|2021-11-17 08:14:30|1076.5|1071.5|1076.3|1071.3|1076.6|1071.6|1076.3|1071.3|5
1637136880000|2021-11-17 08:14:40|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1637136900000|2021-11-17 08:15:00|1076.1|1071.1|1076|1071|1076.1|1071.1|1075.9|1070.9|3
1637136910000|2021-11-17 08:15:10|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1637136920000|2021-11-17 08:15:20|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|2
1637136940000|2021-11-17 08:15:40|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1637136960000|2021-11-17 08:16:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637136970000|2021-11-17 08:16:10|1075.6|1070.6|1075.6|1070.6|1075.7|1070.7|1075.5|1070.5|5
1637136980000|2021-11-17 08:16:20|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|7
1637136990000|2021-11-17 08:16:30|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|7
1637137020000|2021-11-17 08:17:00|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|2
1637137030000|2021-11-17 08:17:10|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.5|1070.5|6
1637137040000|2021-11-17 08:17:20|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1637137050000|2021-11-17 08:17:30|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1637137080000|2021-11-17 08:18:00|1075.8|1070.8|1075.9|1070.9|1075.9|1070.9|1075.8|1070.8|4
1637137100000|2021-11-17 08:18:20|1076|1071|1076|1071|1076|1071|1076|1071|1
1637137110000|2021-11-17 08:18:30|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1637137120000|2021-11-17 08:18:40|1075.9|1070.9|1075.9|1070.9|1076|1071|1075.9|1070.9|7
1637137130000|2021-11-17 08:18:50|1076|1071|1076|1071|1076|1071|1075.9|1070.9|7
1637137140000|2021-11-17 08:19:00|1076.2|1071.2|1076.6|1071.6|1076.6|1071.6|1076.2|1071.2|4
1637137160000|2021-11-17 08:19:20|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|3
1637137170000|2021-11-17 08:19:30|1076.3|1071.3|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|5
1637137180000|2021-11-17 08:19:40|1076.4|1071.4|1076.1|1071.1|1076.4|1071.4|1076.1|1071.1|5
1637137190000|2021-11-17 08:19:50|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|3
1637137220000|2021-11-17 08:20:20|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|3
1637137240000|2021-11-17 08:20:40|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1637137250000|2021-11-17 08:20:50|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1637137260000|2021-11-17 08:21:00|1076.5|1071.5|1076.5|1071.5|1076.7|1071.7|1076.5|1071.5|4
1637137300000|2021-11-17 08:21:40|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|6
1637137310000|2021-11-17 08:21:50|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|4
1637137320000|2021-11-17 08:22:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1637137350000|2021-11-17 08:22:30|1076.1|1071.1|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|6
1637137360000|2021-11-17 08:22:40|1076.1|1071.1|1075.6|1070.6|1076.1|1071.1|1075.6|1070.6|3
1637137370000|2021-11-17 08:22:50|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637137380000|2021-11-17 08:23:00|1075.8|1070.8|1076.2|1071.2|1076.2|1071.2|1075.8|1070.8|6
1637137390000|2021-11-17 08:23:10|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1637137400000|2021-11-17 08:23:20|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.1|1071.1|4
1637137410000|2021-11-17 08:23:30|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|3
1637137420000|2021-11-17 08:23:40|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|3
1637137450000|2021-11-17 08:24:10|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1637137480000|2021-11-17 08:24:40|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1637137500000|2021-11-17 08:25:00|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076|1071|3
1637137510000|2021-11-17 08:25:10|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1637137540000|2021-11-17 08:25:40|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1637137550000|2021-11-17 08:25:50|1076.3|1071.3|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|3
1637137560000|2021-11-17 08:26:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.1|1071.1|5
1637137570000|2021-11-17 08:26:10|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1637137580000|2021-11-17 08:26:20|1076.2|1071.2|1076.1|1071.1|1076.2|1071.2|1076.1|1071.1|2
1637137590000|2021-11-17 08:26:30|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1637137600000|2021-11-17 08:26:40|1076|1071|1076.1|1071.1|1076.1|1071.1|1076|1071|2
1637137620000|2021-11-17 08:27:00|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|2
1637137630000|2021-11-17 08:27:10|1076.5|1071.5|1076.3|1071.3|1076.5|1071.5|1076.3|1071.3|3
1637137640000|2021-11-17 08:27:20|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|7
1637137650000|2021-11-17 08:27:30|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|5
1637137670000|2021-11-17 08:27:50|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1076.8|1071.8|1
1637137680000|2021-11-17 08:28:00|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|3
1637137690000|2021-11-17 08:28:10|1077|1072|1077|1072|1077.1|1072.1|1077|1072|5
1637137700000|2021-11-17 08:28:20|1077.1|1072.1|1077|1072|1077.1|1072.1|1077|1072|4
1637137710000|2021-11-17 08:28:30|1077.3|1072.3|1077.2|1072.2|1077.3|1072.3|1077.2|1072.2|4
1637137720000|2021-11-17 08:28:40|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1637137730000|2021-11-17 08:28:50|1077.7|1072.7|1078.4|1073.4|1078.4|1073.4|1077.7|1072.7|3
1637137740000|2021-11-17 08:29:00|1078.5|1073.5|1078.5|1073.5|1078.7|1073.7|1078.5|1073.5|4
1637137810000|2021-11-17 08:30:10|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1078.4|1073.4|1
1637137820000|2021-11-17 08:30:20|1078.3|1073.3|1078.1|1073.1|1078.3|1073.3|1078.1|1073.1|3
1637137830000|2021-11-17 08:30:30|1078|1073|1078|1073|1078|1073|1078|1073|1
1637137840000|2021-11-17 08:30:40|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|2
1637137850000|2021-11-17 08:30:50|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|4
1637137860000|2021-11-17 08:31:00|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1
1637137880000|2021-11-17 08:31:20|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1637137890000|2021-11-17 08:31:30|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1
1637137900000|2021-11-17 08:31:40|1077.4|1072.4|1077.2|1072.2|1077.5|1072.5|1077.2|1072.2|8
1637137910000|2021-11-17 08:31:50|1077.3|1072.3|1077.9|1072.9|1077.9|1072.9|1077.3|1072.3|2
1637137920000|2021-11-17 08:32:00|1077.8|1072.8|1077.9|1072.9|1077.9|1072.9|1077.8|1072.8|2
1637137930000|2021-11-17 08:32:10|1078|1073|1078|1073|1078|1073|1078|1073|1
1637137940000|2021-11-17 08:32:20|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|2
1637137950000|2021-11-17 08:32:30|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.4|1073.4|2
1637137960000|2021-11-17 08:32:40|1079|1074|1079|1074|1079|1074|1078.9|1073.9|3
1637137970000|2021-11-17 08:32:50|1078.9|1073.9|1078.9|1073.9|1079|1074|1078.9|1073.9|3
1637137980000|2021-11-17 08:33:00|1079|1074|1079|1074|1079|1074|1078.9|1073.9|5
1637137990000|2021-11-17 08:33:10|1078.9|1073.9|1078.8|1073.8|1078.9|1073.9|1078.8|1073.8|2
1637138000000|2021-11-17 08:33:20|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1078.7|1073.7|1
1637138040000|2021-11-17 08:34:00|1078.8|1073.8|1078.7|1073.7|1078.8|1073.8|1078.7|1073.7|4
1637138050000|2021-11-17 08:34:10|1078.6|1073.6|1078.4|1073.4|1078.6|1073.6|1078.4|1073.4|3
1637138060000|2021-11-17 08:34:20|1078.5|1073.5|1078.3|1073.3|1078.5|1073.5|1078.3|1073.3|7
1637138080000|2021-11-17 08:34:40|1078.2|1073.2|1078.2|1073.2|1078.3|1073.3|1078.2|1073.2|3
1637138090000|2021-11-17 08:34:50|1078.3|1073.3|1078.3|1073.3|1078.3|1073.3|1078.2|1073.2|9
1637138100000|2021-11-17 08:35:00|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.1|1073.1|9
1637138110000|2021-11-17 08:35:10|1078|1073|1078|1073|1078.1|1073.1|1077.8|1072.8|6
1637138120000|2021-11-17 08:35:20|1078.1|1073.1|1078|1073|1078.1|1073.1|1078|1073|2
1637138130000|2021-11-17 08:35:30|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1077.9|1072.9|1
1637138140000|2021-11-17 08:35:40|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1
1637138170000|2021-11-17 08:36:10|1077.9|1072.9|1077.8|1072.8|1077.9|1072.9|1077.8|1072.8|2
1637138180000|2021-11-17 08:36:20|1077.6|1072.6|1077.3|1072.3|1077.6|1072.6|1077.3|1072.3|4
1637138190000|2021-11-17 08:36:30|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1
1637138210000|2021-11-17 08:36:50|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1637138220000|2021-11-17 08:37:00|1077|1072|1077|1072|1077.1|1072.1|1076.9|1071.9|7
1637138230000|2021-11-17 08:37:10|1076.9|1071.9|1076.9|1071.9|1077|1072|1076.9|1071.9|5
1637138240000|2021-11-17 08:37:20|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|2
1637138260000|2021-11-17 08:37:40|1077.1|1072.1|1077|1072|1077.1|1072.1|1077|1072|2
1637138270000|2021-11-17 08:37:50|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077|1072|3
1637138280000|2021-11-17 08:38:00|1077|1072|1077.1|1072.1|1077.1|1072.1|1077|1072|8
1637138320000|2021-11-17 08:38:40|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1077.1|1072.1|4
1637138340000|2021-11-17 08:39:00|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|3
1637138360000|2021-11-17 08:39:20|1077.5|1072.5|1077.4|1072.4|1077.5|1072.5|1077.4|1072.4|6
1637138370000|2021-11-17 08:39:30|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|3
1637138380000|2021-11-17 08:39:40|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|2
1637138420000|2021-11-17 08:40:20|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1637138430000|2021-11-17 08:40:30|1077.1|1072.1|1077|1072|1077.1|1072.1|1077|1072|2
1637138480000|2021-11-17 08:41:20|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1637138490000|2021-11-17 08:41:30|1077|1072|1077|1072|1077.1|1072.1|1077|1072|3
1637138500000|2021-11-17 08:41:40|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077|1072|3
1637138520000|2021-11-17 08:42:00|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|2
1637138540000|2021-11-17 08:42:20|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637138590000|2021-11-17 08:43:10|1076.6|1071.6|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|2
1637138610000|2021-11-17 08:43:30|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637138630000|2021-11-17 08:43:50|1076.8|1071.8|1076.9|1071.9|1076.9|1071.9|1076.8|1071.8|2
1637138640000|2021-11-17 08:44:00|1077.1|1072.1|1077.5|1072.5|1077.5|1072.5|1077.1|1072.1|5
1637138650000|2021-11-17 08:44:10|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1637138660000|2021-11-17 08:44:20|1077.7|1072.7|1077.8|1072.8|1077.8|1072.8|1077.7|1072.7|2
1637138670000|2021-11-17 08:44:30|1077.9|1072.9|1078|1073|1078|1073|1077.9|1072.9|2
1637138680000|2021-11-17 08:44:40|1077.9|1072.9|1078|1073|1078|1073|1077.9|1072.9|10
1637138720000|2021-11-17 08:45:20|1078.1|1073.1|1078|1073|1078.1|1073.1|1078|1073|4
1637138730000|2021-11-17 08:45:30|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1
1637138740000|2021-11-17 08:45:40|1078|1073|1078|1073|1078|1073|1078|1073|1
1637138750000|2021-11-17 08:45:50|1078.1|1073.1|1078.1|1073.1|1078.1|1073.1|1078|1073|5
1637138760000|2021-11-17 08:46:00|1078.2|1073.2|1078.1|1073.1|1078.3|1073.3|1078.1|1073.1|4
1637138770000|2021-11-17 08:46:10|1078|1073|1078.1|1073.1|1078.1|1073.1|1078|1073|2
1637138810000|2021-11-17 08:46:50|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1
1637138820000|2021-11-17 08:47:00|1078.1|1073.1|1078|1073|1078.1|1073.1|1077.9|1072.9|4
1637138830000|2021-11-17 08:47:10|1077.9|1072.9|1077.7|1072.7|1077.9|1072.9|1077.6|1072.6|4
1637138840000|2021-11-17 08:47:20|1077.6|1072.6|1077.5|1072.5|1077.7|1072.7|1077.5|1072.5|3
1637138890000|2021-11-17 08:48:10|1077.3|1072.3|1077.1|1072.1|1077.3|1072.3|1077.1|1072.1|2
1637138900000|2021-11-17 08:48:20|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1
1637138910000|2021-11-17 08:48:30|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1077.1|1072.1|1
1637138930000|2021-11-17 08:48:50|1077|1072|1077.4|1072.4|1077.4|1072.4|1077|1072|5
1637138980000|2021-11-17 08:49:40|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1637138990000|2021-11-17 08:49:50|1077.4|1072.4|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|2
1637139000000|2021-11-17 08:50:00|1076.8|1071.8|1076.4|1071.4|1076.8|1071.8|1076.4|1071.4|2
1637139050000|2021-11-17 08:50:50|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1
1637139120000|2021-11-17 08:52:00|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|2
1637139130000|2021-11-17 08:52:10|1075.6|1070.6|1075.2|1070.2|1075.7|1070.7|1075.2|1070.2|6
1637139140000|2021-11-17 08:52:20|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1637139150000|2021-11-17 08:52:30|1075.1|1070.1|1075.5|1070.5|1075.5|1070.5|1075|1070|3
1637139160000|2021-11-17 08:52:40|1075.6|1070.6|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|3
1637139180000|2021-11-17 08:53:00|1075.7|1070.7|1075.7|1070.7|1075.9|1070.9|1075.7|1070.7|4
1637139210000|2021-11-17 08:53:30|1075.8|1070.8|1076.1|1071.1|1076.2|1071.2|1075.8|1070.8|3
1637139220000|2021-11-17 08:53:40|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1637139230000|2021-11-17 08:53:50|1076.3|1071.3|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|3
1637139240000|2021-11-17 08:54:00|1076.6|1071.6|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|2
1637139270000|2021-11-17 08:54:30|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|3
1637139280000|2021-11-17 08:54:40|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637139290000|2021-11-17 08:54:50|1076.4|1071.4|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|3
1637139310000|2021-11-17 08:55:10|1076.2|1071.2|1076.3|1071.3|1076.4|1071.4|1076.2|1071.2|8
1637139330000|2021-11-17 08:55:30|1076.4|1071.4|1076.8|1071.8|1076.8|1071.8|1076.3|1071.3|8
1637139340000|2021-11-17 08:55:40|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1
1637139360000|2021-11-17 08:56:00|1076.8|1071.8|1076.6|1071.6|1076.8|1071.8|1076.6|1071.6|2
1637139370000|2021-11-17 08:56:10|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637139400000|2021-11-17 08:56:40|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|6
1637139410000|2021-11-17 08:56:50|1076.6|1071.6|1076.5|1071.5|1076.6|1071.6|1076.5|1071.5|4
1637139420000|2021-11-17 08:57:00|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.4|1071.4|2
1637139430000|2021-11-17 08:57:10|1076.4|1071.4|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|4
1637139440000|2021-11-17 08:57:20|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|9
1637139480000|2021-11-17 08:58:00|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637139520000|2021-11-17 08:58:40|1076.6|1071.6|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|2
1637139530000|2021-11-17 08:58:50|1076.6|1071.6|1076.5|1071.5|1076.7|1071.7|1076.4|1071.4|8
1637139540000|2021-11-17 08:59:00|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1637139590000|2021-11-17 08:59:50|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637139600000|2021-11-17 09:00:00|1076.6|1071.6|1076.8|1071.8|1076.8|1071.8|1076.6|1071.6|5
1637139610000|2021-11-17 09:00:10|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|2
1637139620000|2021-11-17 09:00:20|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.6|1071.6|4
1637139630000|2021-11-17 09:00:30|1076.7|1071.7|1076.7|1071.7|1076.7|1071.7|1076.6|1071.6|3
1637139670000|2021-11-17 09:01:10|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1076.6|1071.6|1
1637139680000|2021-11-17 09:01:20|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|2
1637139690000|2021-11-17 09:01:30|1076.3|1071.3|1076|1071|1076.3|1071.3|1076|1071|6
1637139700000|2021-11-17 09:01:40|1075.9|1070.9|1076.1|1071.1|1076.1|1071.1|1075.8|1070.8|3
1637139710000|2021-11-17 09:01:50|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.1|1071.1|7
1637139720000|2021-11-17 09:02:00|1076.1|1071.1|1076|1071|1076.1|1071.1|1076|1071|2
1637139730000|2021-11-17 09:02:10|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1075.9|1070.9|1
1637139740000|2021-11-17 09:02:20|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1637139750000|2021-11-17 09:02:30|1075.8|1070.8|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|2
1637139770000|2021-11-17 09:02:50|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|2
1637139780000|2021-11-17 09:03:00|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|11
1637139790000|2021-11-17 09:03:10|1075.4|1070.4|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|9
1637139800000|2021-11-17 09:03:20|1075.3|1070.3|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|8
1637139810000|2021-11-17 09:03:30|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1075.1|1070.1|5
1637139830000|2021-11-17 09:03:50|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|3
1637139840000|2021-11-17 09:04:00|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|3
1637139850000|2021-11-17 09:04:10|1075.2|1070.2|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|3
1637139860000|2021-11-17 09:04:20|1075.3|1070.3|1075.4|1070.4|1075.5|1070.5|1075.3|1070.3|5
1637139870000|2021-11-17 09:04:30|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1637139890000|2021-11-17 09:04:50|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|7
1637139900000|2021-11-17 09:05:00|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1637139910000|2021-11-17 09:05:10|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1
1637139990000|2021-11-17 09:06:30|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1637140000000|2021-11-17 09:06:40|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1637140030000|2021-11-17 09:07:10|1075.7|1070.7|1075.6|1070.6|1075.7|1070.7|1075.6|1070.6|2
1637140040000|2021-11-17 09:07:20|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|9
1637140050000|2021-11-17 09:07:30|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1075.6|1070.6|12
1637140060000|2021-11-17 09:07:40|1075.6|1070.6|1075.8|1070.8|1075.8|1070.8|1075.6|1070.6|5
1637140070000|2021-11-17 09:07:50|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637140090000|2021-11-17 09:08:10|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|2
1637140100000|2021-11-17 09:08:20|1075.4|1070.4|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|2
1637140110000|2021-11-17 09:08:30|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|2
1637140150000|2021-11-17 09:09:10|1074.6|1069.6|1074.3|1069.3|1074.6|1069.6|1074.3|1069.3|8
1637140170000|2021-11-17 09:09:30|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637140190000|2021-11-17 09:09:50|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|2
1637140200000|2021-11-17 09:10:00|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|3
1637140220000|2021-11-17 09:10:20|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|3
1637140230000|2021-11-17 09:10:30|1074.4|1069.4|1074.8|1069.8|1074.8|1069.8|1074.3|1069.3|5
1637140250000|2021-11-17 09:10:50|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1637140260000|2021-11-17 09:11:00|1074.8|1069.8|1074.7|1069.7|1074.8|1069.8|1074.6|1069.6|4
1637140270000|2021-11-17 09:11:10|1074.6|1069.6|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|5
1637140280000|2021-11-17 09:11:20|1074.7|1069.7|1074.6|1069.6|1074.7|1069.7|1074.6|1069.6|2
1637140290000|2021-11-17 09:11:30|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1074.4|1069.4|6
1637140300000|2021-11-17 09:11:40|1074.4|1069.4|1074.2|1069.2|1074.4|1069.4|1074.2|1069.2|3
1637140310000|2021-11-17 09:11:50|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1074.3|1069.3|5
1637140320000|2021-11-17 09:12:00|1074.4|1069.4|1074.2|1069.2|1074.4|1069.4|1074.1|1069.1|5
1637140340000|2021-11-17 09:12:20|1074|1069|1074|1069|1074.1|1069.1|1074|1069|3
1637140350000|2021-11-17 09:12:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637140360000|2021-11-17 09:12:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637140380000|2021-11-17 09:13:00|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637140390000|2021-11-17 09:13:10|1073.8|1068.8|1074.1|1069.1|1074.1|1069.1|1073.8|1068.8|3
1637140470000|2021-11-17 09:14:30|1074.2|1069.2|1074|1069|1074.2|1069.2|1074|1069|2
1637140500000|2021-11-17 09:15:00|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1637140510000|2021-11-17 09:15:10|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637140560000|2021-11-17 09:16:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637140570000|2021-11-17 09:16:10|1074|1069|1074|1069|1074|1069|1073.9|1068.9|3
1637140580000|2021-11-17 09:16:20|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637140590000|2021-11-17 09:16:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637140610000|2021-11-17 09:16:50|1074.1|1069.1|1074.6|1069.6|1074.6|1069.6|1074.1|1069.1|4
1637140620000|2021-11-17 09:17:00|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|3
1637140630000|2021-11-17 09:17:10|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637140640000|2021-11-17 09:17:20|1074.5|1069.5|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|2
1637140690000|2021-11-17 09:18:10|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637140800000|2021-11-17 09:20:00|1074.1|1069.1|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|3
1637140830000|2021-11-17 09:20:30|1073.8|1068.8|1073.9|1068.9|1074|1069|1073.7|1068.7|5
1637140860000|2021-11-17 09:21:00|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|3
1637140870000|2021-11-17 09:21:10|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1637140880000|2021-11-17 09:21:20|1073.9|1068.9|1074.1|1069.1|1074.1|1069.1|1073.9|1068.9|3
1637140890000|2021-11-17 09:21:30|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1074.4|1069.4|2
1637140970000|2021-11-17 09:22:50|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1
1637140980000|2021-11-17 09:23:00|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637141000000|2021-11-17 09:23:20|1074.2|1069.2|1074.2|1069.2|1074.4|1069.4|1074.2|1069.2|6
1637141010000|2021-11-17 09:23:30|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|2
1637141020000|2021-11-17 09:23:40|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|3
1637141040000|2021-11-17 09:24:00|1074.2|1069.2|1074|1069|1074.2|1069.2|1074|1069|2
1637141050000|2021-11-17 09:24:10|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637141060000|2021-11-17 09:24:20|1074|1069|1074|1069|1074.1|1069.1|1074|1069|3
1637141070000|2021-11-17 09:24:30|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074|1069|3
1637141080000|2021-11-17 09:24:40|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|16
1637141090000|2021-11-17 09:24:50|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1637141100000|2021-11-17 09:25:00|1074|1069|1074|1069|1074|1069|1074|1069|1
1637141110000|2021-11-17 09:25:10|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.8|1068.8|4
1637141120000|2021-11-17 09:25:20|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637141130000|2021-11-17 09:25:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637141140000|2021-11-17 09:25:40|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|6
1637141150000|2021-11-17 09:25:50|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637141160000|2021-11-17 09:26:00|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|6
1637141170000|2021-11-17 09:26:10|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|3
1637141190000|2021-11-17 09:26:30|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|10
1637141200000|2021-11-17 09:26:40|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|10
1637141210000|2021-11-17 09:26:50|1074|1069|1074.3|1069.3|1074.4|1069.4|1073.9|1068.9|9
1637141220000|2021-11-17 09:27:00|1074.2|1069.2|1074.3|1069.3|1074.3|1069.3|1074.2|1069.2|2
1637141240000|2021-11-17 09:27:20|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1637141250000|2021-11-17 09:27:30|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|2
1637141260000|2021-11-17 09:27:40|1074.3|1069.3|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|5
1637141270000|2021-11-17 09:27:50|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1
1637141280000|2021-11-17 09:28:00|1074.3|1069.3|1073.9|1068.9|1074.4|1069.4|1073.8|1068.8|6
1637141290000|2021-11-17 09:28:10|1074|1069|1074|1069|1074|1069|1074|1069|1
1637141300000|2021-11-17 09:28:20|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637141310000|2021-11-17 09:28:30|1074|1069|1074|1069|1074|1069|1073.9|1068.9|9
1637141320000|2021-11-17 09:28:40|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|4
1637141330000|2021-11-17 09:28:50|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637141340000|2021-11-17 09:29:00|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637141400000|2021-11-17 09:30:00|1073.7|1068.7|1073.5|1068.5|1073.7|1068.7|1073.5|1068.5|2
1637141410000|2021-11-17 09:30:10|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637141450000|2021-11-17 09:30:50|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637141460000|2021-11-17 09:31:00|1073.5|1068.5|1073.3|1068.3|1073.5|1068.5|1073.3|1068.3|2
1637141470000|2021-11-17 09:31:10|1073.5|1068.5|1073.5|1068.5|1073.7|1068.7|1073.4|1068.4|10
1637141480000|2021-11-17 09:31:20|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|2
1637141490000|2021-11-17 09:31:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637141500000|2021-11-17 09:31:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|5
1637141510000|2021-11-17 09:31:50|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|6
1637141520000|2021-11-17 09:32:00|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1637141530000|2021-11-17 09:32:10|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.3|1068.3|6
1637141540000|2021-11-17 09:32:20|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1637141550000|2021-11-17 09:32:30|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637141560000|2021-11-17 09:32:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637141570000|2021-11-17 09:32:50|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637141580000|2021-11-17 09:33:00|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637141600000|2021-11-17 09:33:20|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|4
1637141610000|2021-11-17 09:33:30|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637141660000|2021-11-17 09:34:20|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637141680000|2021-11-17 09:34:40|1073.7|1068.7|1074|1069|1074|1069|1073.7|1068.7|4
1637141710000|2021-11-17 09:35:10|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|3
1637141720000|2021-11-17 09:35:20|1073.9|1068.9|1074.1|1069.1|1074.1|1069.1|1073.8|1068.8|6
1637141730000|2021-11-17 09:35:30|1074.2|1069.2|1074|1069|1074.2|1069.2|1074|1069|5
1637141740000|2021-11-17 09:35:40|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|6
1637141760000|2021-11-17 09:36:00|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637141770000|2021-11-17 09:36:10|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637141780000|2021-11-17 09:36:20|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|3
1637141790000|2021-11-17 09:36:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637141820000|2021-11-17 09:37:00|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|3
1637141830000|2021-11-17 09:37:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637141860000|2021-11-17 09:37:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|3
1637141880000|2021-11-17 09:38:00|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637141900000|2021-11-17 09:38:20|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1637141930000|2021-11-17 09:38:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637141940000|2021-11-17 09:39:00|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637141950000|2021-11-17 09:39:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637141960000|2021-11-17 09:39:20|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|4
1637141970000|2021-11-17 09:39:30|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|4
1637141980000|2021-11-17 09:39:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|3
1637141990000|2021-11-17 09:39:50|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|6
1637142000000|2021-11-17 09:40:00|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|6
1637142010000|2021-11-17 09:40:10|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1637142020000|2021-11-17 09:40:20|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637142030000|2021-11-17 09:40:30|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|5
1637142040000|2021-11-17 09:40:40|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|3
1637142050000|2021-11-17 09:40:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|3
1637142060000|2021-11-17 09:41:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|11
1637142070000|2021-11-17 09:41:10|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|5
1637142080000|2021-11-17 09:41:20|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637142090000|2021-11-17 09:41:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637142100000|2021-11-17 09:41:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|9
1637142110000|2021-11-17 09:41:50|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637142120000|2021-11-17 09:42:00|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1637142130000|2021-11-17 09:42:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|9
1637142140000|2021-11-17 09:42:20|1073.3|1068.3|1072.8|1067.8|1073.3|1068.3|1072.8|1067.8|7
1637142150000|2021-11-17 09:42:30|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.8|1067.8|6
1637142160000|2021-11-17 09:42:40|1073|1068|1073|1068|1073|1068|1073|1068|1
1637142170000|2021-11-17 09:42:50|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1637142190000|2021-11-17 09:43:10|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.9|1067.9|7
1637142200000|2021-11-17 09:43:20|1073|1068|1073|1068|1073|1068|1072.9|1067.9|3
1637142210000|2021-11-17 09:43:30|1072.9|1067.9|1073|1068|1073.1|1068.1|1072.9|1067.9|8
1637142230000|2021-11-17 09:43:50|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637142250000|2021-11-17 09:44:10|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|5
1637142260000|2021-11-17 09:44:20|1073.1|1068.1|1072.8|1067.8|1073.1|1068.1|1072.8|1067.8|3
1637142290000|2021-11-17 09:44:50|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|10
1637142300000|2021-11-17 09:45:00|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|3
1637142320000|2021-11-17 09:45:20|1073|1068|1073|1068|1073|1068|1073|1068|1
1637142330000|2021-11-17 09:45:30|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|2
1637142360000|2021-11-17 09:46:00|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|2
1637142390000|2021-11-17 09:46:30|1072.9|1067.9|1072.3|1067.3|1072.9|1067.9|1072.3|1067.3|3
1637142400000|2021-11-17 09:46:40|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|7
1637142410000|2021-11-17 09:46:50|1072.3|1067.3|1072.1|1067.1|1072.3|1067.3|1072.1|1067.1|9
1637142420000|2021-11-17 09:47:00|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|5
1637142430000|2021-11-17 09:47:10|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|8
1637142440000|2021-11-17 09:47:20|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072.1|1067.1|10
1637142450000|2021-11-17 09:47:30|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637142460000|2021-11-17 09:47:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.1|1067.1|6
1637142480000|2021-11-17 09:48:00|1072.4|1067.4|1072.1|1067.1|1072.4|1067.4|1072.1|1067.1|4
1637142490000|2021-11-17 09:48:10|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1637142500000|2021-11-17 09:48:20|1072.3|1067.3|1072.1|1067.1|1072.3|1067.3|1072.1|1067.1|3
1637142510000|2021-11-17 09:48:30|1072.2|1067.2|1072|1067|1072.2|1067.2|1072|1067|10
1637142520000|2021-11-17 09:48:40|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637142530000|2021-11-17 09:48:50|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637142540000|2021-11-17 09:49:00|1071.7|1066.7|1071.7|1066.7|1071.9|1066.9|1071.7|1066.7|7
1637142550000|2021-11-17 09:49:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637142600000|2021-11-17 09:50:00|1071.9|1066.9|1071.7|1066.7|1071.9|1066.9|1071.7|1066.7|3
1637142610000|2021-11-17 09:50:10|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637142620000|2021-11-17 09:50:20|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637142630000|2021-11-17 09:50:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637142640000|2021-11-17 09:50:40|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|6
1637142650000|2021-11-17 09:50:50|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1637142660000|2021-11-17 09:51:00|1071.8|1066.8|1072.3|1067.3|1072.3|1067.3|1071.8|1066.8|3
1637142730000|2021-11-17 09:52:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637142750000|2021-11-17 09:52:30|1072|1067|1072|1067|1072|1067|1072|1067|1
1637142760000|2021-11-17 09:52:40|1072.1|1067.1|1071.9|1066.9|1072.1|1067.1|1071.8|1066.8|4
1637142770000|2021-11-17 09:52:50|1072|1067|1072|1067|1072|1067|1072|1067|1
1637142780000|2021-11-17 09:53:00|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637142790000|2021-11-17 09:53:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637142800000|2021-11-17 09:53:20|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.6|1066.6|2
1637142810000|2021-11-17 09:53:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637142860000|2021-11-17 09:54:20|1071.6|1066.6|1071|1066|1071.6|1066.6|1071|1066|3
1637142870000|2021-11-17 09:54:30|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637142890000|2021-11-17 09:54:50|1070.8|1065.8|1071.1|1066.1|1071.1|1066.1|1070.8|1065.8|3
1637142940000|2021-11-17 09:55:40|1071|1066|1071|1066|1071.1|1066.1|1071|1066|11
1637142980000|2021-11-17 09:56:20|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|3
1637142990000|2021-11-17 09:56:30|1071|1066|1071|1066|1071|1066|1070.9|1065.9|3
1637143000000|2021-11-17 09:56:40|1070.9|1065.9|1070.5|1065.5|1070.9|1065.9|1070.4|1065.4|3
1637143010000|2021-11-17 09:56:50|1069.9|1064.9|1069.7|1064.7|1069.9|1064.9|1069.6|1064.6|3
1637143020000|2021-11-17 09:57:00|1069.6|1064.6|1070.2|1065.2|1070.2|1065.2|1069.6|1064.6|4
1637143030000|2021-11-17 09:57:10|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637143040000|2021-11-17 09:57:20|1070.1|1065.1|1069.8|1064.8|1070.1|1065.1|1069.8|1064.8|4
1637143050000|2021-11-17 09:57:30|1069.9|1064.9|1069.6|1064.6|1069.9|1064.9|1069.6|1064.6|9
1637143060000|2021-11-17 09:57:40|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637143070000|2021-11-17 09:57:50|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.6|1064.6|4
1637143080000|2021-11-17 09:58:00|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|3
1637143090000|2021-11-17 09:58:10|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637143100000|2021-11-17 09:58:20|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1637143110000|2021-11-17 09:58:30|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637143120000|2021-11-17 09:58:40|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637143130000|2021-11-17 09:58:50|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637143140000|2021-11-17 09:59:00|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|2
1637143160000|2021-11-17 09:59:20|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|4
1637143170000|2021-11-17 09:59:30|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|2
1637143180000|2021-11-17 09:59:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|3
1637143190000|2021-11-17 09:59:50|1069.8|1064.8|1069.9|1064.9|1070|1065|1069.7|1064.7|5
1637143200000|2021-11-17 10:00:00|1070|1065|1070|1065|1070.1|1065.1|1069.9|1064.9|9
1637143230000|2021-11-17 10:00:30|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637143250000|2021-11-17 10:00:50|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|2
1637143260000|2021-11-17 10:01:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1637143270000|2021-11-17 10:01:10|1070.2|1065.2|1069.9|1064.9|1070.2|1065.2|1069.9|1064.9|3
1637143340000|2021-11-17 10:02:20|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|9
1637143350000|2021-11-17 10:02:30|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|7
1637143360000|2021-11-17 10:02:40|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|6
1637143380000|2021-11-17 10:03:00|1069.8|1064.8|1069.3|1064.3|1069.8|1064.8|1069.3|1064.3|6
1637143390000|2021-11-17 10:03:10|1069.2|1064.2|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|4
1637143400000|2021-11-17 10:03:20|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637143410000|2021-11-17 10:03:30|1068.7|1063.7|1069.1|1064.1|1069.1|1064.1|1068.7|1063.7|5
1637143420000|2021-11-17 10:03:40|1069.2|1064.2|1068.7|1063.7|1069.2|1064.2|1068.7|1063.7|3
1637143430000|2021-11-17 10:03:50|1068.8|1063.8|1068.9|1063.9|1069|1064|1068.8|1063.8|4
1637143440000|2021-11-17 10:04:00|1068.8|1063.8|1068.9|1063.9|1069|1064|1068.8|1063.8|3
1637143450000|2021-11-17 10:04:10|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.7|1063.7|7
1637143460000|2021-11-17 10:04:20|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|4
1637143470000|2021-11-17 10:04:30|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|3
1637143480000|2021-11-17 10:04:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|2
1637143490000|2021-11-17 10:04:50|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|7
1637143500000|2021-11-17 10:05:00|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1637143510000|2021-11-17 10:05:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637143520000|2021-11-17 10:05:20|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637143540000|2021-11-17 10:05:40|1068.1|1063.1|1067.4|1062.4|1068.1|1063.1|1067.2|1062.2|6
1637143550000|2021-11-17 10:05:50|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.1|1062.1|7
1637143560000|2021-11-17 10:06:00|1067.1|1062.1|1067.2|1062.2|1067.3|1062.3|1067.1|1062.1|6
1637143570000|2021-11-17 10:06:10|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|3
1637143580000|2021-11-17 10:06:20|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|5
1637143590000|2021-11-17 10:06:30|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1637143600000|2021-11-17 10:06:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637143620000|2021-11-17 10:07:00|1067.7|1062.7|1067.3|1062.3|1067.7|1062.7|1067.3|1062.3|4
1637143630000|2021-11-17 10:07:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|8
1637143640000|2021-11-17 10:07:20|1067.2|1062.2|1066.9|1061.9|1067.2|1062.2|1066.7|1061.7|4
1637143650000|2021-11-17 10:07:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1637143660000|2021-11-17 10:07:40|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|8
1637143670000|2021-11-17 10:07:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637143680000|2021-11-17 10:08:00|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637143720000|2021-11-17 10:08:40|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|4
1637143730000|2021-11-17 10:08:50|1067|1062|1067.2|1062.2|1067.2|1062.2|1067|1062|7
1637143740000|2021-11-17 10:09:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637143750000|2021-11-17 10:09:10|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|4
1637143760000|2021-11-17 10:09:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637143770000|2021-11-17 10:09:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637143820000|2021-11-17 10:10:20|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637143850000|2021-11-17 10:10:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637143860000|2021-11-17 10:11:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637143880000|2021-11-17 10:11:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|5
1637143890000|2021-11-17 10:11:30|1067.8|1062.8|1068|1063|1068|1063|1067.8|1062.8|7
1637143900000|2021-11-17 10:11:40|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1637143910000|2021-11-17 10:11:50|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|3
1637143930000|2021-11-17 10:12:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|7
1637143940000|2021-11-17 10:12:20|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|4
1637143950000|2021-11-17 10:12:30|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637143960000|2021-11-17 10:12:40|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637144010000|2021-11-17 10:13:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637144020000|2021-11-17 10:13:40|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068|1063|4
1637144040000|2021-11-17 10:14:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|6
1637144050000|2021-11-17 10:14:10|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637144060000|2021-11-17 10:14:20|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1637144070000|2021-11-17 10:14:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637144080000|2021-11-17 10:14:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637144110000|2021-11-17 10:15:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1637144120000|2021-11-17 10:15:20|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637144130000|2021-11-17 10:15:30|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637144140000|2021-11-17 10:15:40|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|3
1637144150000|2021-11-17 10:15:50|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1637144170000|2021-11-17 10:16:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637144210000|2021-11-17 10:16:50|1067.2|1062.2|1067|1062|1067.2|1062.2|1067|1062|3
1637144220000|2021-11-17 10:17:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1637144230000|2021-11-17 10:17:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|8
1637144240000|2021-11-17 10:17:20|1067.2|1062.2|1067|1062|1067.2|1062.2|1067|1062|3
1637144250000|2021-11-17 10:17:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1637144260000|2021-11-17 10:17:40|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637144280000|2021-11-17 10:18:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|4
1637144290000|2021-11-17 10:18:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637144300000|2021-11-17 10:18:20|1067|1062|1067.2|1062.2|1067.2|1062.2|1067|1062|11
1637144310000|2021-11-17 10:18:30|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637144340000|2021-11-17 10:19:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|9
1637144350000|2021-11-17 10:19:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637144360000|2021-11-17 10:19:20|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637144370000|2021-11-17 10:19:30|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|5
1637144380000|2021-11-17 10:19:40|1067.5|1062.5|1067.4|1062.4|1067.6|1062.6|1067.4|1062.4|3
1637144390000|2021-11-17 10:19:50|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|9
1637144400000|2021-11-17 10:20:00|1067.4|1062.4|1067.3|1062.3|1067.5|1062.5|1067.3|1062.3|6
1637144410000|2021-11-17 10:20:10|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637144420000|2021-11-17 10:20:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637144430000|2021-11-17 10:20:30|1067.6|1062.6|1067.9|1062.9|1067.9|1062.9|1067.6|1062.6|3
1637144440000|2021-11-17 10:20:40|1068|1063|1068|1063|1068|1063|1068|1063|1
1637144450000|2021-11-17 10:20:50|1067.9|1062.9|1068|1063|1068.1|1063.1|1067.9|1062.9|8
1637144460000|2021-11-17 10:21:00|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|3
1637144510000|2021-11-17 10:21:50|1068|1063|1068|1063|1068|1063|1067.9|1062.9|5
1637144520000|2021-11-17 10:22:00|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.9|1062.9|3
1637144530000|2021-11-17 10:22:10|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|5
1637144540000|2021-11-17 10:22:20|1068|1063|1068|1063|1068|1063|1067.9|1062.9|3
1637144550000|2021-11-17 10:22:30|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|8
1637144570000|2021-11-17 10:22:50|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|6
1637144580000|2021-11-17 10:23:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637144690000|2021-11-17 10:24:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1637144700000|2021-11-17 10:25:00|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|7
1637144710000|2021-11-17 10:25:10|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1637144720000|2021-11-17 10:25:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637144730000|2021-11-17 10:25:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1637144770000|2021-11-17 10:26:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637144850000|2021-11-17 10:27:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637144860000|2021-11-17 10:27:40|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637144900000|2021-11-17 10:28:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637144920000|2021-11-17 10:28:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637144930000|2021-11-17 10:28:50|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637144940000|2021-11-17 10:29:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|5
1637144950000|2021-11-17 10:29:10|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1637144960000|2021-11-17 10:29:20|1067.5|1062.5|1067.1|1062.1|1067.5|1062.5|1067.1|1062.1|5
1637144970000|2021-11-17 10:29:30|1067.2|1062.2|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|5
1637145000000|2021-11-17 10:30:00|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|5
1637145010000|2021-11-17 10:30:10|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.1|1062.1|8
1637145020000|2021-11-17 10:30:20|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|3
1637145030000|2021-11-17 10:30:30|1067|1062|1066.8|1061.8|1067|1062|1066.8|1061.8|3
1637145040000|2021-11-17 10:30:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637145050000|2021-11-17 10:30:50|1067|1062|1066.9|1061.9|1067|1062|1066.8|1061.8|4
1637145060000|2021-11-17 10:31:00|1066.8|1061.8|1066.3|1061.3|1066.9|1061.9|1066.3|1061.3|9
1637145070000|2021-11-17 10:31:10|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637145080000|2021-11-17 10:31:20|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637145090000|2021-11-17 10:31:30|1066.7|1061.7|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|5
1637145100000|2021-11-17 10:31:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637145110000|2021-11-17 10:31:50|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|3
1637145120000|2021-11-17 10:32:00|1067|1062|1067.2|1062.2|1067.2|1062.2|1067|1062|3
1637145140000|2021-11-17 10:32:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637145170000|2021-11-17 10:32:50|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637145180000|2021-11-17 10:33:00|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|7
1637145190000|2021-11-17 10:33:10|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637145200000|2021-11-17 10:33:20|1067.5|1062.5|1067.4|1062.4|1067.6|1062.6|1067.4|1062.4|4
1637145210000|2021-11-17 10:33:30|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1637145220000|2021-11-17 10:33:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637145230000|2021-11-17 10:33:50|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|6
1637145240000|2021-11-17 10:34:00|1067.5|1062.5|1067.6|1062.6|1067.7|1062.7|1067.5|1062.5|4
1637145250000|2021-11-17 10:34:10|1067.5|1062.5|1067.7|1062.7|1067.8|1062.8|1067.5|1062.5|4
1637145260000|2021-11-17 10:34:20|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637145300000|2021-11-17 10:35:00|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.2|1062.2|3
1637145330000|2021-11-17 10:35:30|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|6
1637145340000|2021-11-17 10:35:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637145350000|2021-11-17 10:35:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637145360000|2021-11-17 10:36:00|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637145380000|2021-11-17 10:36:20|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637145390000|2021-11-17 10:36:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637145400000|2021-11-17 10:36:40|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637145410000|2021-11-17 10:36:50|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|3
1637145420000|2021-11-17 10:37:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|3
1637145430000|2021-11-17 10:37:10|1067.1|1062.1|1067|1062|1067.2|1062.2|1066.9|1061.9|6
1637145440000|2021-11-17 10:37:20|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637145460000|2021-11-17 10:37:40|1066.8|1061.8|1067.4|1062.4|1067.4|1062.4|1066.8|1061.8|2
1637145470000|2021-11-17 10:37:50|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1637145480000|2021-11-17 10:38:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637145510000|2021-11-17 10:38:30|1067.2|1062.2|1067|1062|1067.2|1062.2|1066.9|1061.9|5
1637145520000|2021-11-17 10:38:40|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|7
1637145540000|2021-11-17 10:39:00|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|6
1637145550000|2021-11-17 10:39:10|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637145560000|2021-11-17 10:39:20|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637145570000|2021-11-17 10:39:30|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|6
1637145590000|2021-11-17 10:39:50|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|4
1637145600000|2021-11-17 10:40:00|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|6
1637145610000|2021-11-17 10:40:10|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637145620000|2021-11-17 10:40:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637145640000|2021-11-17 10:40:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637145650000|2021-11-17 10:40:50|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637145660000|2021-11-17 10:41:00|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|6
1637145690000|2021-11-17 10:41:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1637145720000|2021-11-17 10:42:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637145730000|2021-11-17 10:42:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|4
1637145740000|2021-11-17 10:42:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637145750000|2021-11-17 10:42:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637145760000|2021-11-17 10:42:40|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637145770000|2021-11-17 10:42:50|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|5
1637145780000|2021-11-17 10:43:00|1067|1062|1067|1062|1067|1062|1067|1062|1
1637145790000|2021-11-17 10:43:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|3
1637145800000|2021-11-17 10:43:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637145810000|2021-11-17 10:43:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637145820000|2021-11-17 10:43:40|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|3
1637145830000|2021-11-17 10:43:50|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637145840000|2021-11-17 10:44:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637145880000|2021-11-17 10:44:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637145890000|2021-11-17 10:44:50|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637145910000|2021-11-17 10:45:10|1067.9|1062.9|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|2
1637145920000|2021-11-17 10:45:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637145930000|2021-11-17 10:45:30|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1637145940000|2021-11-17 10:45:40|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637145960000|2021-11-17 10:46:00|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637145970000|2021-11-17 10:46:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|3
1637145980000|2021-11-17 10:46:20|1067.7|1062.7|1067.9|1062.9|1068|1063|1067.7|1062.7|12
1637145990000|2021-11-17 10:46:30|1068|1063|1068.2|1063.2|1068.4|1063.4|1067.9|1062.9|8
1637146000000|2021-11-17 10:46:40|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|4
1637146010000|2021-11-17 10:46:50|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|4
1637146020000|2021-11-17 10:47:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637146030000|2021-11-17 10:47:10|1068.5|1063.5|1068.3|1063.3|1068.6|1063.6|1068.2|1063.2|9
1637146040000|2021-11-17 10:47:20|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1637146050000|2021-11-17 10:47:30|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637146060000|2021-11-17 10:47:40|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|3
1637146070000|2021-11-17 10:47:50|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|3
1637146090000|2021-11-17 10:48:10|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637146100000|2021-11-17 10:48:20|1068.8|1063.8|1069.3|1064.3|1069.3|1064.3|1068.8|1063.8|9
1637146110000|2021-11-17 10:48:30|1069.1|1064.1|1069.2|1064.2|1069.3|1064.3|1069.1|1064.1|3
1637146120000|2021-11-17 10:48:40|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1637146130000|2021-11-17 10:48:50|1069|1064|1069|1064|1069|1064|1069|1064|1
1637146140000|2021-11-17 10:49:00|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637146150000|2021-11-17 10:49:10|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.5|1063.5|8
1637146160000|2021-11-17 10:49:20|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1068.5|1063.5|7
1637146180000|2021-11-17 10:49:40|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|3
1637146190000|2021-11-17 10:49:50|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637146200000|2021-11-17 10:50:00|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|3
1637146210000|2021-11-17 10:50:10|1069.6|1064.6|1069.5|1064.5|1069.7|1064.7|1069.5|1064.5|4
1637146220000|2021-11-17 10:50:20|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|12
1637146230000|2021-11-17 10:50:30|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637146240000|2021-11-17 10:50:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637146250000|2021-11-17 10:50:50|1069.6|1064.6|1070|1065|1070|1065|1069.6|1064.6|2
1637146260000|2021-11-17 10:51:00|1069.9|1064.9|1070|1065|1070.1|1065.1|1069.9|1064.9|3
1637146270000|2021-11-17 10:51:10|1069.9|1064.9|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|5
1637146280000|2021-11-17 10:51:20|1070.2|1065.2|1070.2|1065.2|1070.5|1065.5|1070.2|1065.2|5
1637146290000|2021-11-17 10:51:30|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637146300000|2021-11-17 10:51:40|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|3
1637146330000|2021-11-17 10:52:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637146340000|2021-11-17 10:52:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637146360000|2021-11-17 10:52:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637146380000|2021-11-17 10:53:00|1070.3|1065.3|1070|1065|1070.4|1065.4|1070|1065|9
1637146390000|2021-11-17 10:53:10|1070.1|1065.1|1069.9|1064.9|1070.1|1065.1|1069.9|1064.9|4
1637146420000|2021-11-17 10:53:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637146450000|2021-11-17 10:54:10|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|8
1637146500000|2021-11-17 10:55:00|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637146510000|2021-11-17 10:55:10|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|5
1637146530000|2021-11-17 10:55:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637146580000|2021-11-17 10:56:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637146620000|2021-11-17 10:57:00|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637146630000|2021-11-17 10:57:10|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|5
1637146640000|2021-11-17 10:57:20|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637146660000|2021-11-17 10:57:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637146670000|2021-11-17 10:57:50|1069.3|1064.3|1069.1|1064.1|1069.3|1064.3|1069.1|1064.1|3
1637146690000|2021-11-17 10:58:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637146740000|2021-11-17 10:59:00|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637146750000|2021-11-17 10:59:10|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1637146780000|2021-11-17 10:59:40|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|3
1637146790000|2021-11-17 10:59:50|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1637146800000|2021-11-17 11:00:00|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|9
1637146810000|2021-11-17 11:00:10|1069|1064|1068.2|1063.2|1069|1064|1068.2|1063.2|5
1637146850000|2021-11-17 11:00:50|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637146860000|2021-11-17 11:01:00|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|7
1637146870000|2021-11-17 11:01:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637146900000|2021-11-17 11:01:40|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1637146910000|2021-11-17 11:01:50|1068.2|1063.2|1068.4|1063.4|1068.4|1063.4|1068.1|1063.1|7
1637146950000|2021-11-17 11:02:30|1068.5|1063.5|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|2
1637146970000|2021-11-17 11:02:50|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|3
1637146980000|2021-11-17 11:03:00|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1637147010000|2021-11-17 11:03:30|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1637147050000|2021-11-17 11:04:10|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|9
1637147060000|2021-11-17 11:04:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|3
1637147070000|2021-11-17 11:04:30|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637147090000|2021-11-17 11:04:50|1069|1064|1069|1064|1069.1|1064.1|1069|1064|3
1637147100000|2021-11-17 11:05:00|1069.1|1064.1|1069|1064|1069.1|1064.1|1069|1064|2
1637147110000|2021-11-17 11:05:10|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637147130000|2021-11-17 11:05:30|1069.1|1064.1|1069|1064|1069.1|1064.1|1069|1064|2
1637147140000|2021-11-17 11:05:40|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1637147150000|2021-11-17 11:05:50|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|4
1637147160000|2021-11-17 11:06:00|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1637147180000|2021-11-17 11:06:20|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637147220000|2021-11-17 11:07:00|1069|1064|1069.2|1064.2|1069.2|1064.2|1069|1064|3
1637147250000|2021-11-17 11:07:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637147260000|2021-11-17 11:07:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637147330000|2021-11-17 11:08:50|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637147350000|2021-11-17 11:09:10|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637147360000|2021-11-17 11:09:20|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.4|1064.4|3
1637147380000|2021-11-17 11:09:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|5
1637147400000|2021-11-17 11:10:00|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|9
1637147410000|2021-11-17 11:10:10|1069.7|1064.7|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|3
1637147420000|2021-11-17 11:10:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070|1065|3
1637147440000|2021-11-17 11:10:40|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637147460000|2021-11-17 11:11:00|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637147470000|2021-11-17 11:11:10|1070.6|1065.6|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|2
1637147480000|2021-11-17 11:11:20|1070.2|1065.2|1070.7|1065.7|1070.7|1065.7|1070.2|1065.2|4
1637147490000|2021-11-17 11:11:30|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637147510000|2021-11-17 11:11:50|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|3
1637147520000|2021-11-17 11:12:00|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1637147530000|2021-11-17 11:12:10|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|6
1637147540000|2021-11-17 11:12:20|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|3
1637147550000|2021-11-17 11:12:30|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637147560000|2021-11-17 11:12:40|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637147570000|2021-11-17 11:12:50|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|5
1637147580000|2021-11-17 11:13:00|1070.3|1065.3|1070.1|1065.1|1070.3|1065.3|1070|1065|6
1637147590000|2021-11-17 11:13:10|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|2
1637147600000|2021-11-17 11:13:20|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|4
1637147630000|2021-11-17 11:13:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637147640000|2021-11-17 11:14:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637147660000|2021-11-17 11:14:20|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637147680000|2021-11-17 11:14:40|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637147690000|2021-11-17 11:14:50|1070.1|1065.1|1070|1065|1070.1|1065.1|1069.9|1064.9|4
1637147700000|2021-11-17 11:15:00|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637147710000|2021-11-17 11:15:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637147720000|2021-11-17 11:15:20|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1637147730000|2021-11-17 11:15:30|1070.3|1065.3|1071|1066|1071|1066|1070.3|1065.3|6
1637147740000|2021-11-17 11:15:40|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637147750000|2021-11-17 11:15:50|1071|1066|1071|1066|1071|1066|1070.9|1065.9|11
1637147760000|2021-11-17 11:16:00|1070.9|1065.9|1071.1|1066.1|1071.2|1066.2|1070.9|1065.9|11
1637147770000|2021-11-17 11:16:10|1071.2|1066.2|1071.5|1066.5|1071.5|1066.5|1071.1|1066.1|11
1637147780000|2021-11-17 11:16:20|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|4
1637147790000|2021-11-17 11:16:30|1071.4|1066.4|1071.5|1066.5|1071.6|1066.6|1071.4|1066.4|4
1637147800000|2021-11-17 11:16:40|1071.3|1066.3|1071.6|1066.6|1071.6|1066.6|1071.3|1066.3|7
1637147810000|2021-11-17 11:16:50|1071.5|1066.5|1071|1066|1071.5|1066.5|1070.9|1065.9|6
1637147820000|2021-11-17 11:17:00|1070.9|1065.9|1071.4|1066.4|1071.4|1066.4|1070.9|1065.9|6
1637147830000|2021-11-17 11:17:10|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637147840000|2021-11-17 11:17:20|1071.2|1066.2|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|3
1637147850000|2021-11-17 11:17:30|1071.5|1066.5|1071.8|1066.8|1071.8|1066.8|1071.5|1066.5|4
1637147870000|2021-11-17 11:17:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637147880000|2021-11-17 11:18:00|1072|1067|1071.9|1066.9|1072|1067|1071.9|1066.9|2
1637147890000|2021-11-17 11:18:10|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637147900000|2021-11-17 11:18:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637147910000|2021-11-17 11:18:30|1071.9|1066.9|1071.5|1066.5|1071.9|1066.9|1071.5|1066.5|3
1637147950000|2021-11-17 11:19:10|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637147960000|2021-11-17 11:19:20|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637147990000|2021-11-17 11:19:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637148000000|2021-11-17 11:20:00|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|4
1637148010000|2021-11-17 11:20:10|1071|1066|1071.3|1066.3|1071.3|1066.3|1071|1066|3
1637148040000|2021-11-17 11:20:40|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|3
1637148060000|2021-11-17 11:21:00|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637148080000|2021-11-17 11:21:20|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1637148100000|2021-11-17 11:21:40|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637148130000|2021-11-17 11:22:10|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637148150000|2021-11-17 11:22:30|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.4|1066.4|2
1637148240000|2021-11-17 11:24:00|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637148280000|2021-11-17 11:24:40|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637148300000|2021-11-17 11:25:00|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637148320000|2021-11-17 11:25:20|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1
1637148330000|2021-11-17 11:25:30|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637148340000|2021-11-17 11:25:40|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637148350000|2021-11-17 11:25:50|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1071.9|1066.9|1
1637148360000|2021-11-17 11:26:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1
1637148380000|2021-11-17 11:26:20|1072|1067|1072|1067|1072|1067|1072|1067|1
1637148390000|2021-11-17 11:26:30|1071.9|1066.9|1071.9|1066.9|1072|1067|1071.9|1066.9|7
1637148400000|2021-11-17 11:26:40|1072|1067|1072|1067|1072|1067|1072|1067|1
1637148410000|2021-11-17 11:26:50|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637148480000|2021-11-17 11:28:00|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637148490000|2021-11-17 11:28:10|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637148540000|2021-11-17 11:29:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1637148550000|2021-11-17 11:29:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637148570000|2021-11-17 11:29:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1637148580000|2021-11-17 11:29:40|1072|1067|1072|1067|1072|1067|1072|1067|1
1637148600000|2021-11-17 11:30:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|5
1637148610000|2021-11-17 11:30:10|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|4
1637148620000|2021-11-17 11:30:20|1072|1067|1072|1067|1072|1067|1072|1067|1
1637148630000|2021-11-17 11:30:30|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|5
1637148680000|2021-11-17 11:31:20|1072|1067|1072.1|1067.1|1072.2|1067.2|1072|1067|4
1637148690000|2021-11-17 11:31:30|1072.2|1067.2|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|4
1637148700000|2021-11-17 11:31:40|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1072.2|1067.2|1
1637148710000|2021-11-17 11:31:50|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1
1637148720000|2021-11-17 11:32:00|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|3
1637148750000|2021-11-17 11:32:30|1072.7|1067.7|1073|1068|1073|1068|1072.7|1067.7|2
1637148760000|2021-11-17 11:32:40|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637148770000|2021-11-17 11:32:50|1073|1068|1073|1068|1073|1068|1072.9|1067.9|5
1637148780000|2021-11-17 11:33:00|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|2
1637148790000|2021-11-17 11:33:10|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073|1068|3
1637148830000|2021-11-17 11:33:50|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|3
1637148850000|2021-11-17 11:34:10|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637148860000|2021-11-17 11:34:20|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637148870000|2021-11-17 11:34:30|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1637148880000|2021-11-17 11:34:40|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1073.2|1068.2|3
1637148900000|2021-11-17 11:35:00|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637148930000|2021-11-17 11:35:30|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.3|1067.3|9
1637148940000|2021-11-17 11:35:40|1072.5|1067.5|1072.7|1067.7|1072.7|1067.7|1072.5|1067.5|5
1637148960000|2021-11-17 11:36:00|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637148970000|2021-11-17 11:36:10|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|3
1637148980000|2021-11-17 11:36:20|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.7|1067.7|5
1637148990000|2021-11-17 11:36:30|1072.8|1067.8|1072.9|1067.9|1073.1|1068.1|1072.8|1067.8|6
1637149010000|2021-11-17 11:36:50|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637149020000|2021-11-17 11:37:00|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|4
1637149040000|2021-11-17 11:37:20|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637149050000|2021-11-17 11:37:30|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|2
1637149060000|2021-11-17 11:37:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637149070000|2021-11-17 11:37:50|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|4
1637149080000|2021-11-17 11:38:00|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|2
1637149090000|2021-11-17 11:38:10|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637149100000|2021-11-17 11:38:20|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|9
1637149160000|2021-11-17 11:39:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|3
1637149170000|2021-11-17 11:39:30|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|8
1637149180000|2021-11-17 11:39:40|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|6
1637149190000|2021-11-17 11:39:50|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637149200000|2021-11-17 11:40:00|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|4
1637149220000|2021-11-17 11:40:20|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637149230000|2021-11-17 11:40:30|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637149240000|2021-11-17 11:40:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637149250000|2021-11-17 11:40:50|1072.7|1067.7|1072.6|1067.6|1072.8|1067.8|1072.6|1067.6|4
1637149260000|2021-11-17 11:41:00|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637149360000|2021-11-17 11:42:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1
1637149370000|2021-11-17 11:42:50|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1
1637149400000|2021-11-17 11:43:20|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637149430000|2021-11-17 11:43:50|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|4
1637149440000|2021-11-17 11:44:00|1072.3|1067.3|1072.4|1067.4|1072.4|1067.4|1072.3|1067.3|2
1637149460000|2021-11-17 11:44:20|1072.3|1067.3|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|3
1637149470000|2021-11-17 11:44:30|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.3|1067.3|4
1637149480000|2021-11-17 11:44:40|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1637149500000|2021-11-17 11:45:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637149510000|2021-11-17 11:45:10|1072|1067|1072|1067|1072|1067|1072|1067|1
1637149530000|2021-11-17 11:45:30|1072.2|1067.2|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|3
1637149540000|2021-11-17 11:45:40|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|3
1637149560000|2021-11-17 11:46:00|1072.2|1067.2|1071.9|1066.9|1072.3|1067.3|1071.9|1066.9|6
1637149570000|2021-11-17 11:46:10|1072|1067|1072|1067|1072.1|1067.1|1072|1067|3
1637149580000|2021-11-17 11:46:20|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1
1637149630000|2021-11-17 11:47:10|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|2
1637149670000|2021-11-17 11:47:50|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637149690000|2021-11-17 11:48:10|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1637149720000|2021-11-17 11:48:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637149740000|2021-11-17 11:49:00|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637149750000|2021-11-17 11:49:10|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637149780000|2021-11-17 11:49:40|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|5
1637149800000|2021-11-17 11:50:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1637149820000|2021-11-17 11:50:20|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|2
1637149830000|2021-11-17 11:50:30|1072.8|1067.8|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|4
1637149840000|2021-11-17 11:50:40|1072.8|1067.8|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|11
1637149850000|2021-11-17 11:50:50|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|2
1637149860000|2021-11-17 11:51:00|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|3
1637149870000|2021-11-17 11:51:10|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|3
1637149890000|2021-11-17 11:51:30|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637149910000|2021-11-17 11:51:50|1072.8|1067.8|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|2
1637149920000|2021-11-17 11:52:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1637149930000|2021-11-17 11:52:10|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|4
1637149940000|2021-11-17 11:52:20|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.8|1067.8|5
1637149950000|2021-11-17 11:52:30|1073|1068|1073|1068|1073|1068|1072.9|1067.9|9
1637149970000|2021-11-17 11:52:50|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|5
1637149980000|2021-11-17 11:53:00|1073|1068|1073|1068|1073|1068|1073|1068|1
1637149990000|2021-11-17 11:53:10|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073|1068|3
1637150020000|2021-11-17 11:53:40|1073.3|1068.3|1073.6|1068.6|1073.6|1068.6|1073.3|1068.3|4
1637150030000|2021-11-17 11:53:50|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637150040000|2021-11-17 11:54:00|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1637150050000|2021-11-17 11:54:10|1073.9|1068.9|1074.2|1069.2|1074.2|1069.2|1073.9|1068.9|3
1637150060000|2021-11-17 11:54:20|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637150080000|2021-11-17 11:54:40|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637150100000|2021-11-17 11:55:00|1074|1069|1073.8|1068.8|1074|1069|1073.8|1068.8|3
1637150110000|2021-11-17 11:55:10|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637150160000|2021-11-17 11:56:00|1074|1069|1074|1069|1074|1069|1074|1069|1
1637150190000|2021-11-17 11:56:30|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637150200000|2021-11-17 11:56:40|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|4
1637150210000|2021-11-17 11:56:50|1074.1|1069.1|1074|1069|1074.2|1069.2|1074|1069|3
1637150220000|2021-11-17 11:57:00|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|6
1637150240000|2021-11-17 11:57:20|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637150250000|2021-11-17 11:57:30|1074.2|1069.2|1074|1069|1074.2|1069.2|1074|1069|7
1637150260000|2021-11-17 11:57:40|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074|1069|5
1637150280000|2021-11-17 11:58:00|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|6
1637150290000|2021-11-17 11:58:10|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1637150300000|2021-11-17 11:58:20|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|6
1637150310000|2021-11-17 11:58:30|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637150340000|2021-11-17 11:59:00|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.1|1069.1|6
1637150350000|2021-11-17 11:59:10|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|6
1637150370000|2021-11-17 11:59:30|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1074.3|1069.3|1
1637150420000|2021-11-17 12:00:20|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1637150430000|2021-11-17 12:00:30|1074.3|1069.3|1073.9|1068.9|1074.3|1069.3|1073.7|1068.7|6
1637150440000|2021-11-17 12:00:40|1074|1069|1074.5|1069.5|1074.6|1069.6|1074|1069|6
1637150450000|2021-11-17 12:00:50|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|3
1637150460000|2021-11-17 12:01:00|1074.6|1069.6|1074.6|1069.6|1074.6|1069.6|1074.5|1069.5|5
1637150470000|2021-11-17 12:01:10|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.4|1069.4|4
1637150480000|2021-11-17 12:01:20|1074.5|1069.5|1074.9|1069.9|1075|1070|1074.5|1069.5|6
1637150490000|2021-11-17 12:01:30|1075|1070|1075.1|1070.1|1075.1|1070.1|1074.9|1069.9|4
1637150500000|2021-11-17 12:01:40|1075.2|1070.2|1075.7|1070.7|1075.7|1070.7|1075.2|1070.2|5
1637150510000|2021-11-17 12:01:50|1075.8|1070.8|1076.3|1071.3|1076.3|1071.3|1075.7|1070.7|6
1637150520000|2021-11-17 12:02:00|1076.5|1071.5|1076.5|1071.5|1076.8|1071.8|1076.5|1071.5|8
1637150530000|2021-11-17 12:02:10|1076.4|1071.4|1076.1|1071.1|1076.5|1071.5|1076.1|1071.1|4
1637150540000|2021-11-17 12:02:20|1075.9|1070.9|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|9
1637150560000|2021-11-17 12:02:40|1076|1071|1076|1071|1076|1071|1076|1071|1
1637150570000|2021-11-17 12:02:50|1075.9|1070.9|1075.8|1070.8|1075.9|1070.9|1075.8|1070.8|2
1637150580000|2021-11-17 12:03:00|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|4
1637150590000|2021-11-17 12:03:10|1075.7|1070.7|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|2
1637150600000|2021-11-17 12:03:20|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1637150610000|2021-11-17 12:03:30|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1
1637150620000|2021-11-17 12:03:40|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1076.1|1071.1|1
1637150650000|2021-11-17 12:04:10|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1076.5|1071.5|1
1637150660000|2021-11-17 12:04:20|1076.4|1071.4|1076.4|1071.4|1076.5|1071.5|1076.4|1071.4|3
1637150670000|2021-11-17 12:04:30|1076.3|1071.3|1075.8|1070.8|1076.3|1071.3|1075.8|1070.8|6
1637150700000|2021-11-17 12:05:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637150710000|2021-11-17 12:05:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637150720000|2021-11-17 12:05:20|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1637150740000|2021-11-17 12:05:40|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|4
1637150750000|2021-11-17 12:05:50|1075.5|1070.5|1075.2|1070.2|1075.5|1070.5|1075.1|1070.1|9
1637150760000|2021-11-17 12:06:00|1075|1070|1075.1|1070.1|1075.2|1070.2|1075|1070|4
1637150770000|2021-11-17 12:06:10|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|4
1637150780000|2021-11-17 12:06:20|1075|1070|1075|1070|1075.1|1070.1|1075|1070|3
1637150790000|2021-11-17 12:06:30|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1637150810000|2021-11-17 12:06:50|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637150830000|2021-11-17 12:07:10|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.3|1070.3|5
1637150930000|2021-11-17 12:08:50|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1637150940000|2021-11-17 12:09:00|1075.5|1070.5|1075.8|1070.8|1075.8|1070.8|1075.5|1070.5|8
1637150950000|2021-11-17 12:09:10|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.7|1070.7|5
1637150960000|2021-11-17 12:09:20|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1637150980000|2021-11-17 12:09:40|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637151000000|2021-11-17 12:10:00|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1637151020000|2021-11-17 12:10:20|1075.5|1070.5|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|2
1637151030000|2021-11-17 12:10:30|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|6
1637151050000|2021-11-17 12:10:50|1075.2|1070.2|1075|1070|1075.2|1070.2|1075|1070|4
1637151060000|2021-11-17 12:11:00|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1637151080000|2021-11-17 12:11:20|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1637151090000|2021-11-17 12:11:30|1075.2|1070.2|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|2
1637151100000|2021-11-17 12:11:40|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637151110000|2021-11-17 12:11:50|1075.1|1070.1|1075.1|1070.1|1075.2|1070.2|1075.1|1070.1|5
1637151120000|2021-11-17 12:12:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1
1637151130000|2021-11-17 12:12:10|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|2
1637151190000|2021-11-17 12:13:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637151230000|2021-11-17 12:13:50|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1637151250000|2021-11-17 12:14:10|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1
1637151260000|2021-11-17 12:14:20|1075.2|1070.2|1074.8|1069.8|1075.2|1070.2|1074.8|1069.8|3
1637151270000|2021-11-17 12:14:30|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1074.9|1069.9|1
1637151280000|2021-11-17 12:14:40|1075|1070|1075.1|1070.1|1075.1|1070.1|1075|1070|2
1637151320000|2021-11-17 12:15:20|1075.2|1070.2|1075.3|1070.3|1075.4|1070.4|1075.2|1070.2|3
1637151330000|2021-11-17 12:15:30|1075.4|1070.4|1076|1071|1076|1071|1075.4|1070.4|5
1637151340000|2021-11-17 12:15:40|1075.9|1070.9|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|3
1637151360000|2021-11-17 12:16:00|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|2
1637151370000|2021-11-17 12:16:10|1076.2|1071.2|1076.3|1071.3|1076.3|1071.3|1076.2|1071.2|8
1637151380000|2021-11-17 12:16:20|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1076.4|1071.4|1
1637151390000|2021-11-17 12:16:30|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1076.3|1071.3|6
1637151410000|2021-11-17 12:16:50|1076.3|1071.3|1076.3|1071.3|1076.4|1071.4|1076.3|1071.3|3
1637151420000|2021-11-17 12:17:00|1076.4|1071.4|1076.1|1071.1|1076.4|1071.4|1076.1|1071.1|3
1637151430000|2021-11-17 12:17:10|1076|1071|1076|1071|1076.1|1071.1|1076|1071|9
1637151440000|2021-11-17 12:17:20|1075.9|1070.9|1075.6|1070.6|1075.9|1070.9|1075.6|1070.6|8
1637151450000|2021-11-17 12:17:30|1075.7|1070.7|1075.5|1070.5|1075.7|1070.7|1075.4|1070.4|6
1637151460000|2021-11-17 12:17:40|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1075.4|1070.4|1
1637151470000|2021-11-17 12:17:50|1075.5|1070.5|1075.3|1070.3|1075.5|1070.5|1075.3|1070.3|3
1637151480000|2021-11-17 12:18:00|1075.5|1070.5|1075.7|1070.7|1075.7|1070.7|1075.5|1070.5|2
1637151490000|2021-11-17 12:18:10|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1
1637151500000|2021-11-17 12:18:20|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|2
1637151520000|2021-11-17 12:18:40|1076.1|1071.1|1075.8|1070.8|1076.1|1071.1|1075.8|1070.8|2
1637151550000|2021-11-17 12:19:10|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075.4|1070.4|2
1637151560000|2021-11-17 12:19:20|1075.3|1070.3|1075.2|1070.2|1075.3|1070.3|1075.2|1070.2|4
1637151570000|2021-11-17 12:19:30|1075.3|1070.3|1075.3|1070.3|1075.4|1070.4|1075.3|1070.3|3
1637151590000|2021-11-17 12:19:50|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|2
1637151600000|2021-11-17 12:20:00|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1
1637151610000|2021-11-17 12:20:10|1075.9|1070.9|1076|1071|1076|1071|1075.9|1070.9|6
1637151620000|2021-11-17 12:20:20|1075.9|1070.9|1075.7|1070.7|1076|1071|1075.7|1070.7|7
1637151630000|2021-11-17 12:20:30|1075.8|1070.8|1075.8|1070.8|1075.8|1070.8|1075.7|1070.7|5
1637151650000|2021-11-17 12:20:50|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1
1637151660000|2021-11-17 12:21:00|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|3
1637151670000|2021-11-17 12:21:10|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|4
1637151680000|2021-11-17 12:21:20|1075.6|1070.6|1075.6|1070.6|1075.6|1070.6|1075.5|1070.5|5
1637151690000|2021-11-17 12:21:30|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|3
1637151700000|2021-11-17 12:21:40|1075.3|1070.3|1074.8|1069.8|1075.3|1070.3|1074.8|1069.8|9
1637151710000|2021-11-17 12:21:50|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1
1637151720000|2021-11-17 12:22:00|1074.8|1069.8|1075.2|1070.2|1075.3|1070.3|1074.8|1069.8|7
1637151730000|2021-11-17 12:22:10|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075.1|1070.1|6
1637151740000|2021-11-17 12:22:20|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1
1637151750000|2021-11-17 12:22:30|1075.2|1070.2|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|8
1637151760000|2021-11-17 12:22:40|1075.1|1070.1|1075|1070|1075.1|1070.1|1075|1070|4
1637151780000|2021-11-17 12:23:00|1075.1|1070.1|1075.1|1070.1|1075.1|1070.1|1075|1070|3
1637151790000|2021-11-17 12:23:10|1075|1070|1075|1070|1075.1|1070.1|1075|1070|7
1637151800000|2021-11-17 12:23:20|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1
1637151810000|2021-11-17 12:23:30|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|8
1637151830000|2021-11-17 12:23:50|1074.7|1069.7|1074.8|1069.8|1074.8|1069.8|1074.7|1069.7|2
1637151840000|2021-11-17 12:24:00|1074.7|1069.7|1074.5|1069.5|1074.8|1069.8|1074.5|1069.5|7
1637151860000|2021-11-17 12:24:20|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1
1637151870000|2021-11-17 12:24:30|1074.5|1069.5|1074.1|1069.1|1074.5|1069.5|1074.1|1069.1|4
1637151880000|2021-11-17 12:24:40|1074|1069|1074.1|1069.1|1074.1|1069.1|1074|1069|2
1637151900000|2021-11-17 12:25:00|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637151930000|2021-11-17 12:25:30|1074|1069|1074|1069|1074|1069|1074|1069|1
1637151950000|2021-11-17 12:25:50|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637151960000|2021-11-17 12:26:00|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|6
1637151970000|2021-11-17 12:26:10|1073.8|1068.8|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|5
1637151980000|2021-11-17 12:26:20|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637151990000|2021-11-17 12:26:30|1073.7|1068.7|1073.4|1068.4|1073.7|1068.7|1073.4|1068.4|4
1637152000000|2021-11-17 12:26:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|3
1637152010000|2021-11-17 12:26:50|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|4
1637152020000|2021-11-17 12:27:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|5
1637152030000|2021-11-17 12:27:10|1073.4|1068.4|1073.5|1068.5|1073.5|1068.5|1073.4|1068.4|4
1637152040000|2021-11-17 12:27:20|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|2
1637152060000|2021-11-17 12:27:40|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637152070000|2021-11-17 12:27:50|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637152080000|2021-11-17 12:28:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637152110000|2021-11-17 12:28:30|1073.4|1068.4|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|6
1637152120000|2021-11-17 12:28:40|1073.6|1068.6|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|4
1637152130000|2021-11-17 12:28:50|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|5
1637152140000|2021-11-17 12:29:00|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637152150000|2021-11-17 12:29:10|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|3
1637152170000|2021-11-17 12:29:30|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|6
1637152180000|2021-11-17 12:29:40|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|3
1637152190000|2021-11-17 12:29:50|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637152200000|2021-11-17 12:30:00|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|5
1637152210000|2021-11-17 12:30:10|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637152230000|2021-11-17 12:30:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637152240000|2021-11-17 12:30:40|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1637152250000|2021-11-17 12:30:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637152260000|2021-11-17 12:31:00|1073.5|1068.5|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|11
1637152270000|2021-11-17 12:31:10|1073.6|1068.6|1073.9|1068.9|1073.9|1068.9|1073.5|1068.5|9
1637152280000|2021-11-17 12:31:20|1074|1069|1074.2|1069.2|1074.2|1069.2|1074|1069|7
1637152290000|2021-11-17 12:31:30|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637152300000|2021-11-17 12:31:40|1074|1069|1074|1069|1074|1069|1074|1069|1
1637152310000|2021-11-17 12:31:50|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|4
1637152350000|2021-11-17 12:32:30|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|2
1637152360000|2021-11-17 12:32:40|1073.9|1068.9|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|7
1637152370000|2021-11-17 12:32:50|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1637152380000|2021-11-17 12:33:00|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637152390000|2021-11-17 12:33:10|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|3
1637152400000|2021-11-17 12:33:20|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637152410000|2021-11-17 12:33:30|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637152420000|2021-11-17 12:33:40|1073.5|1068.5|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|2
1637152430000|2021-11-17 12:33:50|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|3
1637152440000|2021-11-17 12:34:00|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|6
1637152450000|2021-11-17 12:34:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|7
1637152460000|2021-11-17 12:34:20|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1637152470000|2021-11-17 12:34:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.8|1068.8|7
1637152480000|2021-11-17 12:34:40|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.8|1068.8|9
1637152520000|2021-11-17 12:35:20|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|3
1637152530000|2021-11-17 12:35:30|1074.1|1069.1|1074.2|1069.2|1074.2|1069.2|1074.1|1069.1|2
1637152560000|2021-11-17 12:36:00|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1
1637152600000|2021-11-17 12:36:40|1074|1069|1073.8|1068.8|1074|1069|1073.8|1068.8|7
1637152640000|2021-11-17 12:37:20|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637152670000|2021-11-17 12:37:50|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637152680000|2021-11-17 12:38:00|1073.4|1068.4|1073.1|1068.1|1073.4|1068.4|1073.1|1068.1|6
1637152690000|2021-11-17 12:38:10|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|3
1637152700000|2021-11-17 12:38:20|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637152710000|2021-11-17 12:38:30|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|2
1637152720000|2021-11-17 12:38:40|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637152730000|2021-11-17 12:38:50|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|5
1637152740000|2021-11-17 12:39:00|1073.3|1068.3|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|3
1637152750000|2021-11-17 12:39:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|7
1637152760000|2021-11-17 12:39:20|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.3|1068.3|4
1637152790000|2021-11-17 12:39:50|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637152800000|2021-11-17 12:40:00|1073.4|1068.4|1073.3|1068.3|1073.5|1068.5|1073.3|1068.3|4
1637152810000|2021-11-17 12:40:10|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.3|1068.3|4
1637152820000|2021-11-17 12:40:20|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637152830000|2021-11-17 12:40:30|1073.6|1068.6|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|3
1637152840000|2021-11-17 12:40:40|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|4
1637152850000|2021-11-17 12:40:50|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|2
1637152860000|2021-11-17 12:41:00|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|2
1637152870000|2021-11-17 12:41:10|1074|1069|1073.9|1068.9|1074|1069|1073.9|1068.9|2
1637152880000|2021-11-17 12:41:20|1074|1069|1074|1069|1074|1069|1073.9|1068.9|7
1637152890000|2021-11-17 12:41:30|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|6
1637152900000|2021-11-17 12:41:40|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|6
1637152910000|2021-11-17 12:41:50|1074.1|1069.1|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|3
1637152920000|2021-11-17 12:42:00|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|3
1637152930000|2021-11-17 12:42:10|1074.2|1069.2|1074.2|1069.2|1074.3|1069.3|1074.2|1069.2|3
1637152940000|2021-11-17 12:42:20|1074|1069|1074|1069|1074|1069|1073.9|1068.9|3
1637152950000|2021-11-17 12:42:30|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|2
1637153000000|2021-11-17 12:43:20|1074|1069|1073.6|1068.6|1074|1069|1073.6|1068.6|4
1637153010000|2021-11-17 12:43:30|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|3
1637153020000|2021-11-17 12:43:40|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|7
1637153030000|2021-11-17 12:43:50|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637153060000|2021-11-17 12:44:20|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|3
1637153080000|2021-11-17 12:44:40|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637153090000|2021-11-17 12:44:50|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637153120000|2021-11-17 12:45:20|1074|1069|1074|1069|1074|1069|1074|1069|1
1637153130000|2021-11-17 12:45:30|1074.1|1069.1|1074.6|1069.6|1074.6|1069.6|1074.1|1069.1|8
1637153140000|2021-11-17 12:45:40|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.5|1069.5|4
1637153150000|2021-11-17 12:45:50|1074.5|1069.5|1074.7|1069.7|1074.7|1069.7|1074.5|1069.5|3
1637153160000|2021-11-17 12:46:00|1074.8|1069.8|1075|1070|1075|1070|1074.4|1069.4|11
1637153170000|2021-11-17 12:46:10|1075.1|1070.1|1075.5|1070.5|1075.5|1070.5|1075.1|1070.1|6
1637153180000|2021-11-17 12:46:20|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|4
1637153190000|2021-11-17 12:46:30|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|4
1637153200000|2021-11-17 12:46:40|1075.4|1070.4|1075.6|1070.6|1075.6|1070.6|1075.4|1070.4|4
1637153220000|2021-11-17 12:47:00|1075.5|1070.5|1075.5|1070.5|1075.6|1070.6|1075.5|1070.5|3
1637153230000|2021-11-17 12:47:10|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.4|1070.4|6
1637153240000|2021-11-17 12:47:20|1075|1070|1075.1|1070.1|1075.1|1070.1|1074.7|1069.7|9
1637153280000|2021-11-17 12:48:00|1075|1070|1074.9|1069.9|1075|1070|1074.9|1069.9|2
1637153290000|2021-11-17 12:48:10|1075.1|1070.1|1075|1070|1075.3|1070.3|1075|1070|7
1637153300000|2021-11-17 12:48:20|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.6|1069.6|5
1637153310000|2021-11-17 12:48:30|1074.8|1069.8|1074.6|1069.6|1074.8|1069.8|1074.5|1069.5|4
1637153320000|2021-11-17 12:48:40|1074.5|1069.5|1074.5|1069.5|1074.6|1069.6|1074.5|1069.5|3
1637153330000|2021-11-17 12:48:50|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|2
1637153340000|2021-11-17 12:49:00|1074.5|1069.5|1074.3|1069.3|1074.5|1069.5|1074.3|1069.3|7
1637153350000|2021-11-17 12:49:10|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1074.2|1069.2|1
1637153360000|2021-11-17 12:49:20|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|2
1637153370000|2021-11-17 12:49:30|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1637153380000|2021-11-17 12:49:40|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637153390000|2021-11-17 12:49:50|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|3
1637153400000|2021-11-17 12:50:00|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637153410000|2021-11-17 12:50:10|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|2
1637153430000|2021-11-17 12:50:30|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637153470000|2021-11-17 12:51:10|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|3
1637153480000|2021-11-17 12:51:20|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1
1637153490000|2021-11-17 12:51:30|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1637153500000|2021-11-17 12:51:40|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637153510000|2021-11-17 12:51:50|1073.8|1068.8|1073.7|1068.7|1073.9|1068.9|1073.7|1068.7|8
1637153520000|2021-11-17 12:52:00|1073.8|1068.8|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|3
1637153530000|2021-11-17 12:52:10|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637153540000|2021-11-17 12:52:20|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|2
1637153550000|2021-11-17 12:52:30|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|7
1637153560000|2021-11-17 12:52:40|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|3
1637153570000|2021-11-17 12:52:50|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|3
1637153580000|2021-11-17 12:53:00|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637153590000|2021-11-17 12:53:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637153600000|2021-11-17 12:53:20|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1073.1|1068.1|7
1637153620000|2021-11-17 12:53:40|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637153640000|2021-11-17 12:54:00|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637153670000|2021-11-17 12:54:30|1073.4|1068.4|1073.4|1068.4|1073.5|1068.5|1073.4|1068.4|5
1637153680000|2021-11-17 12:54:40|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637153700000|2021-11-17 12:55:00|1073.6|1068.6|1073.6|1068.6|1073.8|1068.8|1073.6|1068.6|6
1637153710000|2021-11-17 12:55:10|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1073.5|1068.5|1
1637153720000|2021-11-17 12:55:20|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637153730000|2021-11-17 12:55:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|14
1637153740000|2021-11-17 12:55:40|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637153750000|2021-11-17 12:55:50|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|2
1637153760000|2021-11-17 12:56:00|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637153780000|2021-11-17 12:56:20|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637153790000|2021-11-17 12:56:30|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637153800000|2021-11-17 12:56:40|1073.7|1068.7|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|2
1637153830000|2021-11-17 12:57:10|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1
1637153870000|2021-11-17 12:57:50|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|4
1637153880000|2021-11-17 12:58:00|1073.6|1068.6|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|4
1637153900000|2021-11-17 12:58:20|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|3
1637153910000|2021-11-17 12:58:30|1073.8|1068.8|1073.7|1068.7|1073.8|1068.8|1073.7|1068.7|8
1637153920000|2021-11-17 12:58:40|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|6
1637153940000|2021-11-17 12:59:00|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|3
1637153950000|2021-11-17 12:59:10|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|5
1637153960000|2021-11-17 12:59:20|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073.6|1068.6|4
1637153970000|2021-11-17 12:59:30|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|5
1637153980000|2021-11-17 12:59:40|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|4
1637153990000|2021-11-17 12:59:50|1073.5|1068.5|1073.3|1068.3|1073.5|1068.5|1073.3|1068.3|3
1637154000000|2021-11-17 13:00:00|1073.2|1068.2|1073.2|1068.2|1073.4|1068.4|1073|1068|16
1637154010000|2021-11-17 13:00:10|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1073.1|1068.1|10
1637154020000|2021-11-17 13:00:20|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1
1637154030000|2021-11-17 13:00:30|1073.4|1068.4|1073.5|1068.5|1073.8|1068.8|1073.4|1068.4|8
1637154040000|2021-11-17 13:00:40|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1637154060000|2021-11-17 13:01:00|1073.4|1068.4|1072.1|1067.1|1073.4|1068.4|1071.9|1066.9|19
1637154070000|2021-11-17 13:01:10|1072|1067|1071.6|1066.6|1072.1|1067.1|1071.6|1066.6|7
1637154080000|2021-11-17 13:01:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|3
1637154090000|2021-11-17 13:01:30|1071.4|1066.4|1072.8|1067.8|1072.8|1067.8|1071.4|1066.4|13
1637154100000|2021-11-17 13:01:40|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.7|1067.7|9
1637154110000|2021-11-17 13:01:50|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|4
1637154120000|2021-11-17 13:02:00|1072.9|1067.9|1072.9|1067.9|1072.9|1067.9|1072.8|1067.8|3
1637154130000|2021-11-17 13:02:10|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|7
1637154140000|2021-11-17 13:02:20|1072.9|1067.9|1073|1068|1073|1068|1072.9|1067.9|2
1637154150000|2021-11-17 13:02:30|1073.1|1068.1|1073.3|1068.3|1073.3|1068.3|1073.1|1068.1|5
1637154160000|2021-11-17 13:02:40|1073.2|1068.2|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|4
1637154170000|2021-11-17 13:02:50|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.6|1068.6|13
1637154180000|2021-11-17 13:03:00|1073.7|1068.7|1073.3|1068.3|1073.7|1068.7|1073.3|1068.3|9
1637154190000|2021-11-17 13:03:10|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1
1637154200000|2021-11-17 13:03:20|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|2
1637154210000|2021-11-17 13:03:30|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|2
1637154220000|2021-11-17 13:03:40|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637154230000|2021-11-17 13:03:50|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|3
1637154240000|2021-11-17 13:04:00|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1073.1|1068.1|1
1637154250000|2021-11-17 13:04:10|1073|1068|1072.6|1067.6|1073|1068|1072.6|1067.6|2
1637154260000|2021-11-17 13:04:20|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1072.5|1067.5|1
1637154270000|2021-11-17 13:04:30|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.5|1067.5|7
1637154280000|2021-11-17 13:04:40|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1
1637154300000|2021-11-17 13:05:00|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|2
1637154320000|2021-11-17 13:05:20|1072.6|1067.6|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|3
1637154330000|2021-11-17 13:05:30|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1072.4|1067.4|1
1637154340000|2021-11-17 13:05:40|1072.3|1067.3|1072.1|1067.1|1072.3|1067.3|1072.1|1067.1|3
1637154350000|2021-11-17 13:05:50|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|2
1637154370000|2021-11-17 13:06:10|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.5|1066.5|4
1637154380000|2021-11-17 13:06:20|1071.9|1066.9|1072|1067|1072|1067|1071.9|1066.9|2
1637154390000|2021-11-17 13:06:30|1072.1|1067.1|1072|1067|1072.3|1067.3|1072|1067|7
1637154400000|2021-11-17 13:06:40|1072.1|1067.1|1072|1067|1072.1|1067.1|1072|1067|2
1637154410000|2021-11-17 13:06:50|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1637154420000|2021-11-17 13:07:00|1071.1|1066.1|1070.5|1065.5|1071.3|1066.3|1070.5|1065.5|5
1637154430000|2021-11-17 13:07:10|1070.4|1065.4|1070.7|1065.7|1070.7|1065.7|1070.3|1065.3|5
1637154440000|2021-11-17 13:07:20|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637154450000|2021-11-17 13:07:30|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637154460000|2021-11-17 13:07:40|1070.7|1065.7|1071.3|1066.3|1071.4|1066.4|1070.7|1065.7|7
1637154470000|2021-11-17 13:07:50|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1637154490000|2021-11-17 13:08:10|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637154510000|2021-11-17 13:08:30|1071.1|1066.1|1071|1066|1071.1|1066.1|1071|1066|2
1637154520000|2021-11-17 13:08:40|1070.5|1065.5|1069.8|1064.8|1070.5|1065.5|1069.8|1064.8|12
1637154530000|2021-11-17 13:08:50|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|3
1637154540000|2021-11-17 13:09:00|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|4
1637154560000|2021-11-17 13:09:20|1069.8|1064.8|1069|1064|1069.8|1064.8|1069|1064|8
1637154570000|2021-11-17 13:09:30|1069.1|1064.1|1069|1064|1069.1|1064.1|1069|1064|2
1637154590000|2021-11-17 13:09:50|1068.9|1063.9|1068.9|1063.9|1069|1064|1068.9|1063.9|3
1637154600000|2021-11-17 13:10:00|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|5
1637154610000|2021-11-17 13:10:10|1068.6|1063.6|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|12
1637154620000|2021-11-17 13:10:20|1068.8|1063.8|1069|1064|1069.2|1064.2|1068.8|1063.8|8
1637154630000|2021-11-17 13:10:30|1069.1|1064.1|1069|1064|1069.1|1064.1|1068.9|1063.9|4
1637154640000|2021-11-17 13:10:40|1068.9|1063.9|1068.9|1063.9|1069|1064|1068.9|1063.9|3
1637154650000|2021-11-17 13:10:50|1069|1064|1068.8|1063.8|1069|1064|1068.8|1063.8|9
1637154660000|2021-11-17 13:11:00|1068.9|1063.9|1069.2|1064.2|1069.2|1064.2|1068.9|1063.9|5
1637154670000|2021-11-17 13:11:10|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|6
1637154680000|2021-11-17 13:11:20|1069.3|1064.3|1069.4|1064.4|1069.7|1064.7|1069.3|1064.3|10
1637154690000|2021-11-17 13:11:30|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|12
1637154700000|2021-11-17 13:11:40|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|2
1637154710000|2021-11-17 13:11:50|1069.2|1064.2|1069.6|1064.6|1069.6|1064.6|1069.2|1064.2|4
1637154720000|2021-11-17 13:12:00|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|4
1637154730000|2021-11-17 13:12:10|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1637154740000|2021-11-17 13:12:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637154750000|2021-11-17 13:12:30|1069.9|1064.9|1070.4|1065.4|1070.4|1065.4|1069.9|1064.9|5
1637154760000|2021-11-17 13:12:40|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|3
1637154770000|2021-11-17 13:12:50|1070.4|1065.4|1070.1|1065.1|1070.4|1065.4|1070.1|1065.1|7
1637154780000|2021-11-17 13:13:00|1070|1065|1069.7|1064.7|1070|1065|1069.7|1064.7|2
1637154790000|2021-11-17 13:13:10|1069.6|1064.6|1069.7|1064.7|1069.8|1064.8|1069.6|1064.6|9
1637154800000|2021-11-17 13:13:20|1069.8|1064.8|1069.7|1064.7|1069.9|1064.9|1069.7|1064.7|6
1637154810000|2021-11-17 13:13:30|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|4
1637154820000|2021-11-17 13:13:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637154830000|2021-11-17 13:13:50|1069.9|1064.9|1070.5|1065.5|1070.5|1065.5|1069.9|1064.9|5
1637154840000|2021-11-17 13:14:00|1070.8|1065.8|1070.6|1065.6|1070.8|1065.8|1070.6|1065.6|3
1637154850000|2021-11-17 13:14:10|1070.5|1065.5|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|5
1637154860000|2021-11-17 13:14:20|1070.2|1065.2|1070|1065|1070.2|1065.2|1070|1065|5
1637154870000|2021-11-17 13:14:30|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|5
1637154880000|2021-11-17 13:14:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637154890000|2021-11-17 13:14:50|1069.7|1064.7|1069.3|1064.3|1069.7|1064.7|1069.3|1064.3|4
1637154900000|2021-11-17 13:15:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|5
1637154910000|2021-11-17 13:15:10|1069.3|1064.3|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|3
1637154920000|2021-11-17 13:15:20|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|2
1637154930000|2021-11-17 13:15:30|1069.4|1064.4|1069.8|1064.8|1069.8|1064.8|1069.4|1064.4|4
1637154950000|2021-11-17 13:15:50|1069.7|1064.7|1069.4|1064.4|1069.7|1064.7|1069.4|1064.4|3
1637154960000|2021-11-17 13:16:00|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637154990000|2021-11-17 13:16:30|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637155000000|2021-11-17 13:16:40|1069.5|1064.5|1069.6|1064.6|1069.7|1064.7|1069.5|1064.5|4
1637155010000|2021-11-17 13:16:50|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637155020000|2021-11-17 13:17:00|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637155030000|2021-11-17 13:17:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637155040000|2021-11-17 13:17:20|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|11
1637155050000|2021-11-17 13:17:30|1069.8|1064.8|1069.4|1064.4|1069.8|1064.8|1069.3|1064.3|5
1637155060000|2021-11-17 13:17:40|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|7
1637155080000|2021-11-17 13:18:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637155100000|2021-11-17 13:18:20|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637155110000|2021-11-17 13:18:30|1069.1|1064.1|1069.2|1064.2|1069.3|1064.3|1069.1|1064.1|6
1637155120000|2021-11-17 13:18:40|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637155130000|2021-11-17 13:18:50|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637155140000|2021-11-17 13:19:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637155150000|2021-11-17 13:19:10|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|6
1637155160000|2021-11-17 13:19:20|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|2
1637155170000|2021-11-17 13:19:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|3
1637155190000|2021-11-17 13:19:50|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|2
1637155200000|2021-11-17 13:20:00|1070|1065|1070.1|1065.1|1070.2|1065.2|1070|1065|3
1637155210000|2021-11-17 13:20:10|1070|1065|1070.4|1065.4|1070.4|1065.4|1070|1065|6
1637155220000|2021-11-17 13:20:20|1070.5|1065.5|1070.3|1065.3|1070.7|1065.7|1070.3|1065.3|6
1637155230000|2021-11-17 13:20:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637155240000|2021-11-17 13:20:40|1070.6|1065.6|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|3
1637155250000|2021-11-17 13:20:50|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637155260000|2021-11-17 13:21:00|1070.4|1065.4|1069.9|1064.9|1070.5|1065.5|1069.9|1064.9|7
1637155270000|2021-11-17 13:21:10|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|2
1637155280000|2021-11-17 13:21:20|1069.4|1064.4|1068.8|1063.8|1069.4|1064.4|1068.8|1063.8|4
1637155290000|2021-11-17 13:21:30|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|3
1637155300000|2021-11-17 13:21:40|1068|1063|1067.8|1062.8|1068|1063|1067.8|1062.8|2
1637155310000|2021-11-17 13:21:50|1067.6|1062.6|1066.9|1061.9|1067.6|1062.6|1066.9|1061.9|6
1637155320000|2021-11-17 13:22:00|1066.8|1061.8|1067.6|1062.6|1067.6|1062.6|1066.7|1061.7|7
1637155330000|2021-11-17 13:22:10|1067.5|1062.5|1067.7|1062.7|1068|1063|1067.4|1062.4|6
1637155340000|2021-11-17 13:22:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637155350000|2021-11-17 13:22:30|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637155360000|2021-11-17 13:22:40|1067.9|1062.9|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|3
1637155370000|2021-11-17 13:22:50|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|3
1637155380000|2021-11-17 13:23:00|1067.5|1062.5|1067.6|1062.6|1067.7|1062.7|1067.4|1062.4|6
1637155390000|2021-11-17 13:23:10|1067.5|1062.5|1068.4|1063.4|1068.4|1063.4|1067.5|1062.5|5
1637155410000|2021-11-17 13:23:30|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637155420000|2021-11-17 13:23:40|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.6|1063.6|13
1637155430000|2021-11-17 13:23:50|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637155440000|2021-11-17 13:24:00|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637155450000|2021-11-17 13:24:10|1068.7|1063.7|1068.9|1063.9|1068.9|1063.9|1068.7|1063.7|8
1637155460000|2021-11-17 13:24:20|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|4
1637155470000|2021-11-17 13:24:30|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637155490000|2021-11-17 13:24:50|1069.6|1064.6|1070.1|1065.1|1070.1|1065.1|1069.5|1064.5|6
1637155500000|2021-11-17 13:25:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|3
1637155510000|2021-11-17 13:25:10|1070.7|1065.7|1070.3|1065.3|1070.7|1065.7|1070.1|1065.1|4
1637155530000|2021-11-17 13:25:30|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|4
1637155540000|2021-11-17 13:25:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637155550000|2021-11-17 13:25:50|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637155560000|2021-11-17 13:26:00|1070.3|1065.3|1070.2|1065.2|1070.4|1065.4|1070.2|1065.2|10
1637155570000|2021-11-17 13:26:10|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637155580000|2021-11-17 13:26:20|1069.9|1064.9|1069.6|1064.6|1069.9|1064.9|1069.5|1064.5|8
1637155600000|2021-11-17 13:26:40|1069.5|1064.5|1069.2|1064.2|1069.5|1064.5|1069.2|1064.2|3
1637155610000|2021-11-17 13:26:50|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1637155630000|2021-11-17 13:27:10|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069|1064|3
1637155640000|2021-11-17 13:27:20|1069|1064|1069.1|1064.1|1069.1|1064.1|1068.7|1063.7|4
1637155650000|2021-11-17 13:27:30|1069.2|1064.2|1069.5|1064.5|1069.6|1064.6|1069.2|1064.2|4
1637155660000|2021-11-17 13:27:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637155670000|2021-11-17 13:27:50|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637155680000|2021-11-17 13:28:00|1069.1|1064.1|1069|1064|1069.1|1064.1|1069|1064|2
1637155690000|2021-11-17 13:28:10|1068.8|1063.8|1069.1|1064.1|1069.1|1064.1|1068.7|1063.7|7
1637155700000|2021-11-17 13:28:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637155710000|2021-11-17 13:28:30|1069|1064|1069|1064|1069.1|1064.1|1069|1064|3
1637155720000|2021-11-17 13:28:40|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|4
1637155730000|2021-11-17 13:28:50|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|6
1637155740000|2021-11-17 13:29:00|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|3
1637155750000|2021-11-17 13:29:10|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637155760000|2021-11-17 13:29:20|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|3
1637155770000|2021-11-17 13:29:30|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637155780000|2021-11-17 13:29:40|1069.6|1064.6|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|3
1637155790000|2021-11-17 13:29:50|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|3
1637155800000|2021-11-17 13:30:00|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|4
1637155810000|2021-11-17 13:30:10|1069.8|1064.8|1070.1|1065.1|1070.2|1065.2|1069.5|1064.5|12
1637155820000|2021-11-17 13:30:20|1069.9|1064.9|1069.4|1064.4|1069.9|1064.9|1069.3|1064.3|6
1637155830000|2021-11-17 13:30:30|1069.3|1064.3|1069.7|1064.7|1069.7|1064.7|1069.3|1064.3|6
1637155840000|2021-11-17 13:30:40|1069.8|1064.8|1070|1065|1070|1065|1069.8|1064.8|7
1637155850000|2021-11-17 13:30:50|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070.2|1065.2|7
1637155860000|2021-11-17 13:31:00|1070.2|1065.2|1069.2|1064.2|1070.2|1065.2|1069.2|1064.2|8
1637155870000|2021-11-17 13:31:10|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|4
1637155880000|2021-11-17 13:31:20|1069.1|1064.1|1068.2|1063.2|1069.1|1064.1|1068.2|1063.2|14
1637155890000|2021-11-17 13:31:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1067.9|1062.9|11
1637155900000|2021-11-17 13:31:40|1068.8|1063.8|1069|1064|1069|1064|1068.8|1063.8|2
1637155910000|2021-11-17 13:31:50|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637155920000|2021-11-17 13:32:00|1069|1064|1068.6|1063.6|1069|1064|1068.6|1063.6|13
1637155930000|2021-11-17 13:32:10|1068.7|1063.7|1067.9|1062.9|1068.7|1063.7|1067.9|1062.9|8
1637155940000|2021-11-17 13:32:20|1068.1|1063.1|1068.5|1063.5|1068.6|1063.6|1068.1|1063.1|10
1637155950000|2021-11-17 13:32:30|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637155960000|2021-11-17 13:32:40|1068.9|1063.9|1069.8|1064.8|1069.8|1064.8|1068.9|1063.9|11
1637155970000|2021-11-17 13:32:50|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637155980000|2021-11-17 13:33:00|1070|1065|1069.7|1064.7|1070.2|1065.2|1069.7|1064.7|10
1637155990000|2021-11-17 13:33:10|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|5
1637156000000|2021-11-17 13:33:20|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|4
1637156010000|2021-11-17 13:33:30|1070|1065|1070|1065|1070|1065|1070|1065|1
1637156020000|2021-11-17 13:33:40|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|5
1637156030000|2021-11-17 13:33:50|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|3
1637156040000|2021-11-17 13:34:00|1069.6|1064.6|1069.1|1064.1|1069.6|1064.6|1069|1064|6
1637156060000|2021-11-17 13:34:20|1069|1064|1069|1064|1069.1|1064.1|1069|1064|5
1637156070000|2021-11-17 13:34:30|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|11
1637156080000|2021-11-17 13:34:40|1068.7|1063.7|1069|1064|1069|1064|1068.7|1063.7|8
1637156090000|2021-11-17 13:34:50|1068.9|1063.9|1069.3|1064.3|1069.3|1064.3|1068.7|1063.7|11
1637156100000|2021-11-17 13:35:00|1069.2|1064.2|1068.7|1063.7|1069.3|1064.3|1068.7|1063.7|9
1637156110000|2021-11-17 13:35:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637156120000|2021-11-17 13:35:20|1069|1064|1068.9|1063.9|1069|1064|1068.8|1063.8|8
1637156130000|2021-11-17 13:35:30|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1637156140000|2021-11-17 13:35:40|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.5|1063.5|5
1637156150000|2021-11-17 13:35:50|1068.4|1063.4|1068.4|1063.4|1068.6|1063.6|1068.3|1063.3|9
1637156160000|2021-11-17 13:36:00|1068.3|1063.3|1067.5|1062.5|1068.3|1063.3|1067.3|1062.3|12
1637156170000|2021-11-17 13:36:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637156180000|2021-11-17 13:36:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637156190000|2021-11-17 13:36:30|1067.4|1062.4|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|5
1637156200000|2021-11-17 13:36:40|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|7
1637156210000|2021-11-17 13:36:50|1066.8|1061.8|1066.4|1061.4|1066.8|1061.8|1066.1|1061.1|14
1637156220000|2021-11-17 13:37:00|1066.2|1061.2|1066.8|1061.8|1066.8|1061.8|1066.2|1061.2|13
1637156230000|2021-11-17 13:37:10|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|7
1637156240000|2021-11-17 13:37:20|1066.4|1061.4|1066.4|1061.4|1066.7|1061.7|1066.4|1061.4|8
1637156250000|2021-11-17 13:37:30|1066.5|1061.5|1066.9|1061.9|1066.9|1061.9|1066.5|1061.5|3
1637156260000|2021-11-17 13:37:40|1067|1062|1067.7|1062.7|1067.7|1062.7|1067|1062|14
1637156270000|2021-11-17 13:37:50|1067.9|1062.9|1067.6|1062.6|1068|1063|1067.6|1062.6|6
1637156280000|2021-11-17 13:38:00|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|6
1637156300000|2021-11-17 13:38:20|1067.3|1062.3|1067.2|1062.2|1067.4|1062.4|1067.1|1062.1|12
1637156310000|2021-11-17 13:38:30|1067.1|1062.1|1066.9|1061.9|1067.1|1062.1|1066.6|1061.6|9
1637156320000|2021-11-17 13:38:40|1067|1062|1066.7|1061.7|1067.1|1062.1|1066.2|1061.2|15
1637156330000|2021-11-17 13:38:50|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|7
1637156340000|2021-11-17 13:39:00|1066.8|1061.8|1066.9|1061.9|1067.1|1062.1|1066.7|1061.7|18
1637156350000|2021-11-17 13:39:10|1067|1062|1067.6|1062.6|1067.6|1062.6|1067|1062|6
1637156360000|2021-11-17 13:39:20|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.6|1062.6|6
1637156370000|2021-11-17 13:39:30|1067.9|1062.9|1068.3|1063.3|1068.3|1063.3|1067.9|1062.9|4
1637156380000|2021-11-17 13:39:40|1068.2|1063.2|1068.2|1063.2|1068.5|1063.5|1068.1|1063.1|10
1637156390000|2021-11-17 13:39:50|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|3
1637156400000|2021-11-17 13:40:00|1068|1063|1067.8|1062.8|1068.1|1063.1|1067.8|1062.8|10
1637156410000|2021-11-17 13:40:10|1067.9|1062.9|1067.8|1062.8|1068|1063|1067.8|1062.8|6
1637156420000|2021-11-17 13:40:20|1067.9|1062.9|1068.3|1063.3|1068.3|1063.3|1067.8|1062.8|10
1637156430000|2021-11-17 13:40:30|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.3|1063.3|5
1637156440000|2021-11-17 13:40:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|4
1637156450000|2021-11-17 13:40:50|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|3
1637156460000|2021-11-17 13:41:00|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1067.9|1062.9|8
1637156470000|2021-11-17 13:41:10|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|4
1637156480000|2021-11-17 13:41:20|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|3
1637156490000|2021-11-17 13:41:30|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|12
1637156500000|2021-11-17 13:41:40|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637156510000|2021-11-17 13:41:50|1068.2|1063.2|1067.9|1062.9|1068.4|1063.4|1067.9|1062.9|10
1637156520000|2021-11-17 13:42:00|1067.7|1062.7|1068|1063|1068.2|1063.2|1067.7|1062.7|6
1637156530000|2021-11-17 13:42:10|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637156540000|2021-11-17 13:42:20|1068.2|1063.2|1068|1063|1068.3|1063.3|1068|1063|12
1637156550000|2021-11-17 13:42:30|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|7
1637156560000|2021-11-17 13:42:40|1068|1063|1068.1|1063.1|1068.2|1063.2|1068|1063|3
1637156570000|2021-11-17 13:42:50|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|4
1637156580000|2021-11-17 13:43:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637156590000|2021-11-17 13:43:10|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|6
1637156610000|2021-11-17 13:43:30|1067.8|1062.8|1068|1063|1068.1|1063.1|1067.8|1062.8|4
1637156620000|2021-11-17 13:43:40|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637156630000|2021-11-17 13:43:50|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1637156640000|2021-11-17 13:44:00|1068|1063|1068|1063|1068|1063|1068|1063|1
1637156650000|2021-11-17 13:44:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637156660000|2021-11-17 13:44:20|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637156670000|2021-11-17 13:44:30|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637156680000|2021-11-17 13:44:40|1068.2|1063.2|1068.4|1063.4|1068.4|1063.4|1068.2|1063.2|3
1637156690000|2021-11-17 13:44:50|1068.5|1063.5|1069.1|1064.1|1069.1|1064.1|1068.5|1063.5|8
1637156700000|2021-11-17 13:45:00|1069|1064|1069|1064|1069.1|1064.1|1068.8|1063.8|6
1637156710000|2021-11-17 13:45:10|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|11
1637156720000|2021-11-17 13:45:20|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.2|1063.2|5
1637156740000|2021-11-17 13:45:40|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|4
1637156750000|2021-11-17 13:45:50|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637156760000|2021-11-17 13:46:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637156770000|2021-11-17 13:46:10|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637156780000|2021-11-17 13:46:20|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637156790000|2021-11-17 13:46:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637156800000|2021-11-17 13:46:40|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|3
1637156820000|2021-11-17 13:47:00|1068.4|1063.4|1068.8|1063.8|1068.9|1063.9|1068.4|1063.4|14
1637156830000|2021-11-17 13:47:10|1068.9|1063.9|1069.3|1064.3|1069.4|1064.4|1068.8|1063.8|12
1637156840000|2021-11-17 13:47:20|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.1|1064.1|7
1637156850000|2021-11-17 13:47:30|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637156860000|2021-11-17 13:47:40|1069.5|1064.5|1070|1065|1070|1065|1069.5|1064.5|8
1637156870000|2021-11-17 13:47:50|1070.1|1065.1|1069.9|1064.9|1070.2|1065.2|1069.9|1064.9|6
1637156880000|2021-11-17 13:48:00|1070|1065|1069.7|1064.7|1070|1065|1069.6|1064.6|12
1637156900000|2021-11-17 13:48:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|3
1637156910000|2021-11-17 13:48:30|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|6
1637156920000|2021-11-17 13:48:40|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637156930000|2021-11-17 13:48:50|1069.7|1064.7|1069.4|1064.4|1069.7|1064.7|1069.4|1064.4|3
1637156940000|2021-11-17 13:49:00|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|5
1637156950000|2021-11-17 13:49:10|1069.6|1064.6|1069.1|1064.1|1069.7|1064.7|1069|1064|10
1637156960000|2021-11-17 13:49:20|1069|1064|1068.8|1063.8|1069|1064|1068.8|1063.8|3
1637156970000|2021-11-17 13:49:30|1068.6|1063.6|1068.2|1063.2|1068.6|1063.6|1068.2|1063.2|10
1637156980000|2021-11-17 13:49:40|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|6
1637157000000|2021-11-17 13:50:00|1067.8|1062.8|1068.3|1063.3|1068.3|1063.3|1067.6|1062.6|10
1637157010000|2021-11-17 13:50:10|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|3
1637157020000|2021-11-17 13:50:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|5
1637157030000|2021-11-17 13:50:30|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|7
1637157040000|2021-11-17 13:50:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1637157060000|2021-11-17 13:51:00|1068.5|1063.5|1068|1063|1068.5|1063.5|1068|1063|4
1637157070000|2021-11-17 13:51:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637157080000|2021-11-17 13:51:20|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|7
1637157090000|2021-11-17 13:51:30|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|6
1637157100000|2021-11-17 13:51:40|1068|1063|1067.9|1062.9|1068|1063|1067.8|1062.8|3
1637157110000|2021-11-17 13:51:50|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637157120000|2021-11-17 13:52:00|1068.2|1063.2|1067.7|1062.7|1068.4|1063.4|1067.4|1062.4|12
1637157130000|2021-11-17 13:52:10|1067.8|1062.8|1068.1|1063.1|1068.1|1063.1|1067.8|1062.8|4
1637157140000|2021-11-17 13:52:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637157160000|2021-11-17 13:52:40|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068|1063|6
1637157170000|2021-11-17 13:52:50|1067.8|1062.8|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|4
1637157180000|2021-11-17 13:53:00|1067.8|1062.8|1067.6|1062.6|1068|1063|1067.6|1062.6|8
1637157190000|2021-11-17 13:53:10|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637157200000|2021-11-17 13:53:20|1067.6|1062.6|1067.8|1062.8|1067.8|1062.8|1067.6|1062.6|3
1637157210000|2021-11-17 13:53:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637157230000|2021-11-17 13:53:50|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637157250000|2021-11-17 13:54:10|1067.7|1062.7|1067.9|1062.9|1067.9|1062.9|1067.7|1062.7|2
1637157260000|2021-11-17 13:54:20|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|6
1637157270000|2021-11-17 13:54:30|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637157280000|2021-11-17 13:54:40|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|3
1637157290000|2021-11-17 13:54:50|1068|1063|1068|1063|1068|1063|1068|1063|1
1637157300000|2021-11-17 13:55:00|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1637157310000|2021-11-17 13:55:10|1068.4|1063.4|1068|1063|1068.6|1063.6|1068|1063|7
1637157320000|2021-11-17 13:55:20|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|6
1637157330000|2021-11-17 13:55:30|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637157350000|2021-11-17 13:55:50|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|6
1637157360000|2021-11-17 13:56:00|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.2|1063.2|4
1637157370000|2021-11-17 13:56:10|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|3
1637157380000|2021-11-17 13:56:20|1068.5|1063.5|1068.8|1063.8|1068.8|1063.8|1068.5|1063.5|4
1637157390000|2021-11-17 13:56:30|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|3
1637157410000|2021-11-17 13:56:50|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1637157420000|2021-11-17 13:57:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637157430000|2021-11-17 13:57:10|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|9
1637157440000|2021-11-17 13:57:20|1069.5|1064.5|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|9
1637157450000|2021-11-17 13:57:30|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637157460000|2021-11-17 13:57:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637157480000|2021-11-17 13:58:00|1069.1|1064.1|1068.5|1063.5|1069.1|1064.1|1068.1|1063.1|19
1637157490000|2021-11-17 13:58:10|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637157500000|2021-11-17 13:58:20|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|6
1637157520000|2021-11-17 13:58:40|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637157530000|2021-11-17 13:58:50|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637157540000|2021-11-17 13:59:00|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|15
1637157550000|2021-11-17 13:59:10|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.4|1063.4|11
1637157560000|2021-11-17 13:59:20|1068.8|1063.8|1068.5|1063.5|1068.9|1063.9|1068.3|1063.3|5
1637157570000|2021-11-17 13:59:30|1068.4|1063.4|1068.1|1063.1|1068.4|1063.4|1068.1|1063.1|6
1637157580000|2021-11-17 13:59:40|1067.9|1062.9|1068|1063|1068|1063|1067.8|1062.8|4
1637157590000|2021-11-17 13:59:50|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|10
1637157600000|2021-11-17 14:00:00|1068.1|1063.1|1068.2|1063.2|1068.3|1063.3|1068|1063|11
1637157610000|2021-11-17 14:00:10|1068.4|1063.4|1068.8|1063.8|1068.8|1063.8|1068.4|1063.4|2
1637157620000|2021-11-17 14:00:20|1068.9|1063.9|1068.8|1063.8|1069|1064|1068.8|1063.8|5
1637157630000|2021-11-17 14:00:30|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|5
1637157640000|2021-11-17 14:00:40|1069|1064|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|4
1637157650000|2021-11-17 14:00:50|1069|1064|1069.1|1064.1|1069.2|1064.2|1069|1064|6
1637157660000|2021-11-17 14:01:00|1069.2|1064.2|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|5
1637157670000|2021-11-17 14:01:10|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|3
1637157690000|2021-11-17 14:01:30|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637157700000|2021-11-17 14:01:40|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637157710000|2021-11-17 14:01:50|1069.6|1064.6|1068.4|1063.4|1069.6|1064.6|1068.4|1063.4|10
1637157720000|2021-11-17 14:02:00|1068.5|1063.5|1068.4|1063.4|1068.7|1063.7|1068.4|1063.4|9
1637157730000|2021-11-17 14:02:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637157750000|2021-11-17 14:02:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637157760000|2021-11-17 14:02:40|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637157770000|2021-11-17 14:02:50|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|7
1637157780000|2021-11-17 14:03:00|1068.4|1063.4|1068.7|1063.7|1068.7|1063.7|1068.4|1063.4|4
1637157790000|2021-11-17 14:03:10|1068.9|1063.9|1069.4|1064.4|1069.4|1064.4|1068.9|1063.9|4
1637157800000|2021-11-17 14:03:20|1069.6|1064.6|1069.9|1064.9|1070|1065|1069.6|1064.6|10
1637157810000|2021-11-17 14:03:30|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|19
1637157820000|2021-11-17 14:03:40|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|4
1637157830000|2021-11-17 14:03:50|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|5
1637157840000|2021-11-17 14:04:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637157850000|2021-11-17 14:04:10|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637157860000|2021-11-17 14:04:20|1069.8|1064.8|1069.1|1064.1|1069.8|1064.8|1069.1|1064.1|7
1637157870000|2021-11-17 14:04:30|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|3
1637157880000|2021-11-17 14:04:40|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|5
1637157890000|2021-11-17 14:04:50|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|6
1637157900000|2021-11-17 14:05:00|1069.2|1064.2|1069|1064|1069.2|1064.2|1069|1064|3
1637157910000|2021-11-17 14:05:10|1069.1|1064.1|1068.7|1063.7|1069.1|1064.1|1068.6|1063.6|9
1637157920000|2021-11-17 14:05:20|1068.6|1063.6|1069.1|1064.1|1069.1|1064.1|1068.6|1063.6|6
1637157930000|2021-11-17 14:05:30|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|4
1637157940000|2021-11-17 14:05:40|1069|1064|1068.8|1063.8|1069.1|1064.1|1068.8|1063.8|5
1637157950000|2021-11-17 14:05:50|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1637157960000|2021-11-17 14:06:00|1068.9|1063.9|1068.9|1063.9|1069|1064|1068.9|1063.9|7
1637157970000|2021-11-17 14:06:10|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|3
1637157980000|2021-11-17 14:06:20|1068.9|1063.9|1068.7|1063.7|1068.9|1063.9|1068.7|1063.7|3
1637158000000|2021-11-17 14:06:40|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|4
1637158010000|2021-11-17 14:06:50|1068|1063|1068.2|1063.2|1068.3|1063.3|1068|1063|7
1637158020000|2021-11-17 14:07:00|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|4
1637158030000|2021-11-17 14:07:10|1068.3|1063.3|1068.5|1063.5|1068.6|1063.6|1068.3|1063.3|9
1637158040000|2021-11-17 14:07:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|6
1637158060000|2021-11-17 14:07:40|1068.6|1063.6|1068.8|1063.8|1068.9|1063.9|1068.6|1063.6|8
1637158070000|2021-11-17 14:07:50|1068.7|1063.7|1069|1064|1069|1064|1068.7|1063.7|8
1637158080000|2021-11-17 14:08:00|1068.9|1063.9|1068.7|1063.7|1068.9|1063.9|1068.6|1063.6|6
1637158090000|2021-11-17 14:08:10|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.4|1063.4|4
1637158100000|2021-11-17 14:08:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|10
1637158120000|2021-11-17 14:08:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|6
1637158130000|2021-11-17 14:08:50|1068.6|1063.6|1068.9|1063.9|1068.9|1063.9|1068.6|1063.6|6
1637158140000|2021-11-17 14:09:00|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.7|1063.7|15
1637158150000|2021-11-17 14:09:10|1068.9|1063.9|1068.8|1063.8|1069|1064|1068.8|1063.8|4
1637158160000|2021-11-17 14:09:20|1068.9|1063.9|1068.8|1063.8|1069|1064|1068.8|1063.8|18
1637158170000|2021-11-17 14:09:30|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|15
1637158180000|2021-11-17 14:09:40|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|9
1637158190000|2021-11-17 14:09:50|1069.2|1064.2|1069.5|1064.5|1069.5|1064.5|1069.2|1064.2|3
1637158200000|2021-11-17 14:10:00|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|5
1637158210000|2021-11-17 14:10:10|1069.5|1064.5|1069.9|1064.9|1069.9|1064.9|1069.3|1064.3|7
1637158220000|2021-11-17 14:10:20|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|3
1637158230000|2021-11-17 14:10:30|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1637158240000|2021-11-17 14:10:40|1070|1065|1069.8|1064.8|1070|1065|1069.8|1064.8|3
1637158250000|2021-11-17 14:10:50|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|2
1637158260000|2021-11-17 14:11:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1637158270000|2021-11-17 14:11:10|1069.9|1064.9|1069.8|1064.8|1070|1065|1069.7|1064.7|9
1637158280000|2021-11-17 14:11:20|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|9
1637158290000|2021-11-17 14:11:30|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637158300000|2021-11-17 14:11:40|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|3
1637158320000|2021-11-17 14:12:00|1069.2|1064.2|1069|1064|1069.2|1064.2|1068.9|1063.9|6
1637158330000|2021-11-17 14:12:10|1069.1|1064.1|1068.5|1063.5|1069.1|1064.1|1068.5|1063.5|5
1637158340000|2021-11-17 14:12:20|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|5
1637158350000|2021-11-17 14:12:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637158360000|2021-11-17 14:12:40|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1637158370000|2021-11-17 14:12:50|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|4
1637158390000|2021-11-17 14:13:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637158400000|2021-11-17 14:13:20|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|11
1637158420000|2021-11-17 14:13:40|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1637158430000|2021-11-17 14:13:50|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637158440000|2021-11-17 14:14:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|3
1637158450000|2021-11-17 14:14:10|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637158500000|2021-11-17 14:15:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1637158510000|2021-11-17 14:15:10|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637158520000|2021-11-17 14:15:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1637158530000|2021-11-17 14:15:30|1067.2|1062.2|1068|1063|1068.1|1063.1|1067.2|1062.2|10
1637158540000|2021-11-17 14:15:40|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068|1063|6
1637158550000|2021-11-17 14:15:50|1068.3|1063.3|1068.5|1063.5|1068.6|1063.6|1068.3|1063.3|4
1637158560000|2021-11-17 14:16:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637158570000|2021-11-17 14:16:10|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1637158590000|2021-11-17 14:16:30|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1637158600000|2021-11-17 14:16:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|6
1637158610000|2021-11-17 14:16:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637158620000|2021-11-17 14:17:00|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|6
1637158630000|2021-11-17 14:17:10|1068.6|1063.6|1067.9|1062.9|1068.6|1063.6|1067.9|1062.9|8
1637158640000|2021-11-17 14:17:20|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|4
1637158650000|2021-11-17 14:17:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|5
1637158660000|2021-11-17 14:17:40|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|6
1637158670000|2021-11-17 14:17:50|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.8|1062.8|9
1637158680000|2021-11-17 14:18:00|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|5
1637158690000|2021-11-17 14:18:10|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.5|1062.5|7
1637158700000|2021-11-17 14:18:20|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637158710000|2021-11-17 14:18:30|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|4
1637158720000|2021-11-17 14:18:40|1067.9|1062.9|1068.3|1063.3|1068.3|1063.3|1067.9|1062.9|4
1637158730000|2021-11-17 14:18:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637158740000|2021-11-17 14:19:00|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637158750000|2021-11-17 14:19:10|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637158760000|2021-11-17 14:19:20|1068.5|1063.5|1068|1063|1068.6|1063.6|1068|1063|8
1637158770000|2021-11-17 14:19:30|1068.1|1063.1|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|2
1637158780000|2021-11-17 14:19:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|7
1637158790000|2021-11-17 14:19:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|5
1637158800000|2021-11-17 14:20:00|1068.6|1063.6|1067.9|1062.9|1068.6|1063.6|1067.9|1062.9|11
1637158810000|2021-11-17 14:20:10|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.4|1062.4|17
1637158820000|2021-11-17 14:20:20|1067.8|1062.8|1067.6|1062.6|1067.8|1062.8|1067.5|1062.5|8
1637158830000|2021-11-17 14:20:30|1067.7|1062.7|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|4
1637158840000|2021-11-17 14:20:40|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637158850000|2021-11-17 14:20:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637158860000|2021-11-17 14:21:00|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1637158870000|2021-11-17 14:21:10|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1637158890000|2021-11-17 14:21:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637158910000|2021-11-17 14:21:50|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637158930000|2021-11-17 14:22:10|1067.1|1062.1|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|3
1637158940000|2021-11-17 14:22:20|1066.8|1061.8|1067.2|1062.2|1067.2|1062.2|1066.8|1061.8|15
1637158950000|2021-11-17 14:22:30|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.1|1062.1|10
1637158960000|2021-11-17 14:22:40|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1637158970000|2021-11-17 14:22:50|1067.2|1062.2|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|3
1637158980000|2021-11-17 14:23:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|9
1637158990000|2021-11-17 14:23:10|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|7
1637159000000|2021-11-17 14:23:20|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|4
1637159010000|2021-11-17 14:23:30|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.5|1062.5|10
1637159020000|2021-11-17 14:23:40|1067.5|1062.5|1067.4|1062.4|1067.6|1062.6|1067.2|1062.2|10
1637159030000|2021-11-17 14:23:50|1067.3|1062.3|1067.5|1062.5|1067.5|1062.5|1067.3|1062.3|7
1637159040000|2021-11-17 14:24:00|1067.4|1062.4|1067.7|1062.7|1067.7|1062.7|1067.4|1062.4|10
1637159050000|2021-11-17 14:24:10|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|4
1637159060000|2021-11-17 14:24:20|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1637159070000|2021-11-17 14:24:30|1068.3|1063.3|1068.7|1063.7|1068.7|1063.7|1068.3|1063.3|5
1637159080000|2021-11-17 14:24:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|4
1637159090000|2021-11-17 14:24:50|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1637159100000|2021-11-17 14:25:00|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|2
1637159110000|2021-11-17 14:25:10|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|4
1637159120000|2021-11-17 14:25:20|1068.8|1063.8|1069.3|1064.3|1069.3|1064.3|1068.8|1063.8|7
1637159130000|2021-11-17 14:25:30|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|2
1637159140000|2021-11-17 14:25:40|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|7
1637159150000|2021-11-17 14:25:50|1069.7|1064.7|1070.7|1065.7|1070.7|1065.7|1069.7|1064.7|10
1637159160000|2021-11-17 14:26:00|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637159190000|2021-11-17 14:26:30|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637159200000|2021-11-17 14:26:40|1070.7|1065.7|1070.3|1065.3|1070.7|1065.7|1070.2|1065.2|3
1637159210000|2021-11-17 14:26:50|1070.2|1065.2|1070.5|1065.5|1070.6|1065.6|1070.1|1065.1|10
1637159220000|2021-11-17 14:27:00|1070.6|1065.6|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|3
1637159250000|2021-11-17 14:27:30|1070.1|1065.1|1069.8|1064.8|1070.1|1065.1|1069.8|1064.8|3
1637159260000|2021-11-17 14:27:40|1069.7|1064.7|1069.5|1064.5|1069.7|1064.7|1069.4|1064.4|8
1637159270000|2021-11-17 14:27:50|1069.6|1064.6|1068.9|1063.9|1069.6|1064.6|1068.9|1063.9|4
1637159280000|2021-11-17 14:28:00|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.6|1063.6|4
1637159290000|2021-11-17 14:28:10|1068.9|1063.9|1068.9|1063.9|1069|1064|1068.9|1063.9|3
1637159300000|2021-11-17 14:28:20|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|2
1637159310000|2021-11-17 14:28:30|1068.8|1063.8|1069.1|1064.1|1069.1|1064.1|1068.8|1063.8|6
1637159320000|2021-11-17 14:28:40|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1637159340000|2021-11-17 14:29:00|1068.8|1063.8|1068.6|1063.6|1068.9|1063.9|1068.6|1063.6|7
1637159360000|2021-11-17 14:29:20|1068.7|1063.7|1069|1064|1069|1064|1068.7|1063.7|3
1637159380000|2021-11-17 14:29:40|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637159390000|2021-11-17 14:29:50|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|3
1637159400000|2021-11-17 14:30:00|1069.3|1064.3|1069|1064|1069.4|1064.4|1068.7|1063.7|10
1637159410000|2021-11-17 14:30:10|1069.1|1064.1|1068.6|1063.6|1069.5|1064.5|1068.5|1063.5|13
1637159420000|2021-11-17 14:30:20|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637159430000|2021-11-17 14:30:30|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|7
1637159440000|2021-11-17 14:30:40|1068.6|1063.6|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|4
1637159450000|2021-11-17 14:30:50|1068.9|1063.9|1069|1064|1069|1064|1068.8|1063.8|10
1637159460000|2021-11-17 14:31:00|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.8|1063.8|9
1637159470000|2021-11-17 14:31:10|1069.2|1064.2|1069.6|1064.6|1069.6|1064.6|1069.1|1064.1|11
1637159480000|2021-11-17 14:31:20|1069.7|1064.7|1069.5|1064.5|1069.7|1064.7|1069.5|1064.5|8
1637159490000|2021-11-17 14:31:30|1069.4|1064.4|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|13
1637159500000|2021-11-17 14:31:40|1069.3|1064.3|1069.5|1064.5|1069.5|1064.5|1069.1|1064.1|22
1637159510000|2021-11-17 14:31:50|1069.6|1064.6|1069.3|1064.3|1069.6|1064.6|1069.2|1064.2|11
1637159520000|2021-11-17 14:32:00|1069.4|1064.4|1069.9|1064.9|1070|1065|1069.4|1064.4|19
1637159530000|2021-11-17 14:32:10|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|14
1637159540000|2021-11-17 14:32:20|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.5|1064.5|15
1637159550000|2021-11-17 14:32:30|1069.5|1064.5|1069.4|1064.4|1069.6|1064.6|1069.4|1064.4|13
1637159560000|2021-11-17 14:32:40|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|3
1637159570000|2021-11-17 14:32:50|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637159580000|2021-11-17 14:33:00|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.1|1064.1|7
1637159590000|2021-11-17 14:33:10|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.3|1064.3|14
1637159600000|2021-11-17 14:33:20|1069.5|1064.5|1068.9|1063.9|1069.6|1064.6|1068.8|1063.8|13
1637159610000|2021-11-17 14:33:30|1069|1064|1069|1064|1069.1|1064.1|1069|1064|3
1637159620000|2021-11-17 14:33:40|1069.1|1064.1|1068.8|1063.8|1069.1|1064.1|1068.8|1063.8|8
1637159630000|2021-11-17 14:33:50|1068.6|1063.6|1068.8|1063.8|1068.9|1063.9|1068.6|1063.6|16
1637159640000|2021-11-17 14:34:00|1068.9|1063.9|1069.3|1064.3|1069.3|1064.3|1068.9|1063.9|12
1637159650000|2021-11-17 14:34:10|1069.2|1064.2|1068.8|1063.8|1069.2|1064.2|1068.7|1063.7|4
1637159660000|2021-11-17 14:34:20|1068.9|1063.9|1069.3|1064.3|1069.3|1064.3|1068.9|1063.9|10
1637159670000|2021-11-17 14:34:30|1069.2|1064.2|1069.1|1064.1|1069.3|1064.3|1068.9|1063.9|19
1637159680000|2021-11-17 14:34:40|1069.2|1064.2|1069.6|1064.6|1069.7|1064.7|1069|1064|12
1637159690000|2021-11-17 14:34:50|1069.7|1064.7|1070.3|1065.3|1070.3|1065.3|1069.7|1064.7|18
1637159700000|2021-11-17 14:35:00|1070.4|1065.4|1070|1065|1070.4|1065.4|1070|1065|8
1637159710000|2021-11-17 14:35:10|1070.1|1065.1|1070|1065|1070.1|1065.1|1069.8|1064.8|5
1637159720000|2021-11-17 14:35:20|1070.1|1065.1|1070.4|1065.4|1070.5|1065.5|1070|1065|10
1637159730000|2021-11-17 14:35:30|1070.5|1065.5|1070.2|1065.2|1070.7|1065.7|1070.1|1065.1|9
1637159740000|2021-11-17 14:35:40|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.2|1065.2|6
1637159750000|2021-11-17 14:35:50|1070.6|1065.6|1070.7|1065.7|1070.8|1065.8|1070.6|1065.6|14
1637159760000|2021-11-17 14:36:00|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.5|1065.5|5
1637159770000|2021-11-17 14:36:10|1070.7|1065.7|1070.5|1065.5|1070.7|1065.7|1070.5|1065.5|3
1637159780000|2021-11-17 14:36:20|1070.6|1065.6|1070.4|1065.4|1070.7|1065.7|1070.4|1065.4|8
1637159790000|2021-11-17 14:36:30|1069.9|1064.9|1069.8|1064.8|1070|1065|1069.6|1064.6|8
1637159800000|2021-11-17 14:36:40|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|5
1637159810000|2021-11-17 14:36:50|1069.5|1064.5|1069|1064|1069.5|1064.5|1069|1064|5
1637159820000|2021-11-17 14:37:00|1068.9|1063.9|1068.6|1063.6|1068.9|1063.9|1068.6|1063.6|8
1637159830000|2021-11-17 14:37:10|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637159840000|2021-11-17 14:37:20|1068.9|1063.9|1069.4|1064.4|1069.4|1064.4|1068.9|1063.9|9
1637159850000|2021-11-17 14:37:30|1069.5|1064.5|1069.7|1064.7|1069.7|1064.7|1069.5|1064.5|5
1637159860000|2021-11-17 14:37:40|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.4|1064.4|9
1637159870000|2021-11-17 14:37:50|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.5|1064.5|13
1637159880000|2021-11-17 14:38:00|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.5|1064.5|6
1637159890000|2021-11-17 14:38:10|1069.6|1064.6|1069.4|1064.4|1069.6|1064.6|1069.4|1064.4|8
1637159900000|2021-11-17 14:38:20|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|9
1637159910000|2021-11-17 14:38:30|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|8
1637159920000|2021-11-17 14:38:40|1069.6|1064.6|1069.5|1064.5|1069.8|1064.8|1069.5|1064.5|6
1637159940000|2021-11-17 14:39:00|1069.1|1064.1|1068.9|1063.9|1069.1|1064.1|1068.9|1063.9|5
1637159950000|2021-11-17 14:39:10|1069|1064|1069|1064|1069|1064|1068.9|1063.9|9
1637159960000|2021-11-17 14:39:20|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1637159970000|2021-11-17 14:39:30|1068.9|1063.9|1068.9|1063.9|1069|1064|1068.9|1063.9|7
1637159980000|2021-11-17 14:39:40|1069|1064|1069|1064|1069.1|1064.1|1068.9|1063.9|12
1637159990000|2021-11-17 14:39:50|1069.1|1064.1|1069.6|1064.6|1069.6|1064.6|1069|1064|8
1637160000000|2021-11-17 14:40:00|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|4
1637160010000|2021-11-17 14:40:10|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|8
1637160020000|2021-11-17 14:40:20|1069.7|1064.7|1070|1065|1070|1065|1069.6|1064.6|11
1637160030000|2021-11-17 14:40:30|1069.9|1064.9|1070|1065|1070.1|1065.1|1069.9|1064.9|5
1637160040000|2021-11-17 14:40:40|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070|1065|7
1637160050000|2021-11-17 14:40:50|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|10
1637160060000|2021-11-17 14:41:00|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|7
1637160070000|2021-11-17 14:41:10|1070.4|1065.4|1071|1066|1071|1066|1070.4|1065.4|8
1637160080000|2021-11-17 14:41:20|1071.1|1066.1|1070.9|1065.9|1071.3|1066.3|1070.9|1065.9|5
1637160090000|2021-11-17 14:41:30|1071|1066|1071|1066|1071.1|1066.1|1070.8|1065.8|11
1637160100000|2021-11-17 14:41:40|1070.9|1065.9|1070.7|1065.7|1071|1066|1070.7|1065.7|10
1637160110000|2021-11-17 14:41:50|1070.8|1065.8|1070.7|1065.7|1070.9|1065.9|1070.7|1065.7|6
1637160120000|2021-11-17 14:42:00|1070.9|1065.9|1070.6|1065.6|1070.9|1065.9|1070.6|1065.6|5
1637160130000|2021-11-17 14:42:10|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|6
1637160140000|2021-11-17 14:42:20|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637160160000|2021-11-17 14:42:40|1070.6|1065.6|1070.7|1065.7|1070.8|1065.8|1070.5|1065.5|9
1637160170000|2021-11-17 14:42:50|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|2
1637160180000|2021-11-17 14:43:00|1070.7|1065.7|1070.1|1065.1|1070.7|1065.7|1070.1|1065.1|4
1637160190000|2021-11-17 14:43:10|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070|1065|8
1637160200000|2021-11-17 14:43:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637160210000|2021-11-17 14:43:30|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|4
1637160220000|2021-11-17 14:43:40|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|7
1637160230000|2021-11-17 14:43:50|1070.4|1065.4|1070.2|1065.2|1070.4|1065.4|1070.2|1065.2|4
1637160250000|2021-11-17 14:44:10|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|10
1637160260000|2021-11-17 14:44:20|1070.2|1065.2|1070.5|1065.5|1070.6|1065.6|1070.2|1065.2|12
1637160270000|2021-11-17 14:44:30|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.5|1065.5|11
1637160280000|2021-11-17 14:44:40|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.6|1065.6|16
1637160290000|2021-11-17 14:44:50|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1637160300000|2021-11-17 14:45:00|1070.9|1065.9|1071.1|1066.1|1071.2|1066.2|1070.9|1065.9|11
1637160310000|2021-11-17 14:45:10|1071|1066|1070.9|1065.9|1071.1|1066.1|1070.9|1065.9|10
1637160320000|2021-11-17 14:45:20|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1637160330000|2021-11-17 14:45:30|1071|1066|1070.6|1065.6|1071.1|1066.1|1070.5|1065.5|18
1637160340000|2021-11-17 14:45:40|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|37
1637160350000|2021-11-17 14:45:50|1070.6|1065.6|1070.6|1065.6|1070.8|1065.8|1070.5|1065.5|15
1637160360000|2021-11-17 14:46:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637160370000|2021-11-17 14:46:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637160390000|2021-11-17 14:46:30|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637160410000|2021-11-17 14:46:50|1070.5|1065.5|1070.1|1065.1|1070.5|1065.5|1070.1|1065.1|7
1637160420000|2021-11-17 14:47:00|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070.1|1065.1|8
1637160430000|2021-11-17 14:47:10|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|4
1637160440000|2021-11-17 14:47:20|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1637160450000|2021-11-17 14:47:30|1070.4|1065.4|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|6
1637160460000|2021-11-17 14:47:40|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1637160470000|2021-11-17 14:47:50|1070.2|1065.2|1069.8|1064.8|1070.2|1065.2|1069.7|1064.7|20
1637160480000|2021-11-17 14:48:00|1069.9|1064.9|1070.3|1065.3|1070.3|1065.3|1069.9|1064.9|14
1637160490000|2021-11-17 14:48:10|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1637160500000|2021-11-17 14:48:20|1070.1|1065.1|1069.8|1064.8|1070.1|1065.1|1069.8|1064.8|10
1637160510000|2021-11-17 14:48:30|1069.9|1064.9|1069.7|1064.7|1069.9|1064.9|1069.7|1064.7|10
1637160520000|2021-11-17 14:48:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|3
1637160530000|2021-11-17 14:48:50|1069.7|1064.7|1069.8|1064.8|1069.9|1064.9|1069.7|1064.7|10
1637160540000|2021-11-17 14:49:00|1069.9|1064.9|1069.9|1064.9|1070.2|1065.2|1069.9|1064.9|12
1637160550000|2021-11-17 14:49:10|1069.8|1064.8|1069.9|1064.9|1070|1065|1069.8|1064.8|11
1637160560000|2021-11-17 14:49:20|1070|1065|1070.3|1065.3|1070.3|1065.3|1069.9|1064.9|8
1637160570000|2021-11-17 14:49:30|1070.5|1065.5|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|3
1637160580000|2021-11-17 14:49:40|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|3
1637160590000|2021-11-17 14:49:50|1071|1066|1070.9|1065.9|1071|1066|1070.8|1065.8|4
1637160600000|2021-11-17 14:50:00|1071.1|1066.1|1070.9|1065.9|1071.1|1066.1|1070.9|1065.9|5
1637160610000|2021-11-17 14:50:10|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637160620000|2021-11-17 14:50:20|1070.8|1065.8|1071|1066|1071|1066|1070.7|1065.7|12
1637160630000|2021-11-17 14:50:30|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|5
1637160640000|2021-11-17 14:50:40|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|2
1637160660000|2021-11-17 14:51:00|1070.9|1065.9|1070.6|1065.6|1070.9|1065.9|1070.6|1065.6|3
1637160670000|2021-11-17 14:51:10|1070.5|1065.5|1070.1|1065.1|1070.6|1065.6|1070.1|1065.1|5
1637160680000|2021-11-17 14:51:20|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1637160690000|2021-11-17 14:51:30|1070.2|1065.2|1070|1065|1070.2|1065.2|1070|1065|10
1637160700000|2021-11-17 14:51:40|1070.1|1065.1|1070.6|1065.6|1070.8|1065.8|1070.1|1065.1|9
1637160710000|2021-11-17 14:51:50|1070.7|1065.7|1070.8|1065.8|1070.9|1065.9|1070.6|1065.6|10
1637160720000|2021-11-17 14:52:00|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|4
1637160730000|2021-11-17 14:52:10|1070.7|1065.7|1070.3|1065.3|1070.7|1065.7|1070.3|1065.3|9
1637160740000|2021-11-17 14:52:20|1070.4|1065.4|1069.6|1064.6|1070.4|1065.4|1069.6|1064.6|13
1637160750000|2021-11-17 14:52:30|1069.5|1064.5|1069.2|1064.2|1069.5|1064.5|1069.2|1064.2|23
1637160760000|2021-11-17 14:52:40|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1068.8|1063.8|9
1637160770000|2021-11-17 14:52:50|1069.2|1064.2|1069.5|1064.5|1069.6|1064.6|1069.1|1064.1|12
1637160780000|2021-11-17 14:53:00|1069.6|1064.6|1069.6|1064.6|1069.9|1064.9|1069.6|1064.6|6
1637160800000|2021-11-17 14:53:20|1069.5|1064.5|1069.6|1064.6|1069.7|1064.7|1069.5|1064.5|4
1637160810000|2021-11-17 14:53:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637160820000|2021-11-17 14:53:40|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|8
1637160830000|2021-11-17 14:53:50|1069.2|1064.2|1069.1|1064.1|1069.3|1064.3|1069.1|1064.1|10
1637160850000|2021-11-17 14:54:10|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|7
1637160860000|2021-11-17 14:54:20|1069|1064|1069|1064|1069.1|1064.1|1069|1064|3
1637160870000|2021-11-17 14:54:30|1069.1|1064.1|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|2
1637160880000|2021-11-17 14:54:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|3
1637160890000|2021-11-17 14:54:50|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|6
1637160900000|2021-11-17 14:55:00|1069.2|1064.2|1068.8|1063.8|1069.2|1064.2|1068.8|1063.8|7
1637160910000|2021-11-17 14:55:10|1069|1064|1069.4|1064.4|1069.4|1064.4|1069|1064|8
1637160920000|2021-11-17 14:55:20|1069.3|1064.3|1069.1|1064.1|1069.4|1064.4|1069.1|1064.1|13
1637160930000|2021-11-17 14:55:30|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|2
1637160940000|2021-11-17 14:55:40|1069|1064|1068.9|1063.9|1069.1|1064.1|1068.9|1063.9|6
1637160950000|2021-11-17 14:55:50|1068.8|1063.8|1069|1064|1069.1|1064.1|1068.5|1063.5|8
1637160960000|2021-11-17 14:56:00|1069.1|1064.1|1068.9|1063.9|1069.1|1064.1|1068.9|1063.9|11
1637160970000|2021-11-17 14:56:10|1068.8|1063.8|1068.9|1063.9|1069.1|1064.1|1068.8|1063.8|14
1637160980000|2021-11-17 14:56:20|1069|1064|1069|1064|1069.1|1064.1|1068.9|1063.9|17
1637160990000|2021-11-17 14:56:30|1069.1|1064.1|1069.4|1064.4|1069.4|1064.4|1069|1064|8
1637161000000|2021-11-17 14:56:40|1069.5|1064.5|1069.7|1064.7|1069.7|1064.7|1069.5|1064.5|2
1637161010000|2021-11-17 14:56:50|1069.8|1064.8|1069.2|1064.2|1069.8|1064.8|1069.2|1064.2|3
1637161020000|2021-11-17 14:57:00|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|3
1637161030000|2021-11-17 14:57:10|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1637161040000|2021-11-17 14:57:20|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|4
1637161050000|2021-11-17 14:57:30|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.3|1064.3|5
1637161060000|2021-11-17 14:57:40|1069.7|1064.7|1069.5|1064.5|1069.8|1064.8|1069.4|1064.4|11
1637161070000|2021-11-17 14:57:50|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|6
1637161080000|2021-11-17 14:58:00|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|4
1637161090000|2021-11-17 14:58:10|1069|1064|1068.7|1063.7|1069|1064|1068.7|1063.7|8
1637161100000|2021-11-17 14:58:20|1068.6|1063.6|1068.3|1063.3|1068.6|1063.6|1068.3|1063.3|4
1637161110000|2021-11-17 14:58:30|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|5
1637161120000|2021-11-17 14:58:40|1068|1063|1067.5|1062.5|1068.1|1063.1|1067.5|1062.5|13
1637161130000|2021-11-17 14:58:50|1067.3|1062.3|1067.8|1062.8|1067.8|1062.8|1067.2|1062.2|14
1637161140000|2021-11-17 14:59:00|1067.9|1062.9|1068.3|1063.3|1068.3|1063.3|1067.9|1062.9|8
1637161150000|2021-11-17 14:59:10|1068.4|1063.4|1068.8|1063.8|1068.8|1063.8|1068.4|1063.4|12
1637161160000|2021-11-17 14:59:20|1068.7|1063.7|1068.6|1063.6|1068.8|1063.8|1068.6|1063.6|14
1637161170000|2021-11-17 14:59:30|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|10
1637161180000|2021-11-17 14:59:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|6
1637161190000|2021-11-17 14:59:50|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|5
1637161200000|2021-11-17 15:00:00|1068.6|1063.6|1068.4|1063.4|1068.9|1063.9|1068.4|1063.4|22
1637161210000|2021-11-17 15:00:10|1068.5|1063.5|1067.9|1062.9|1068.5|1063.5|1067.9|1062.9|13
1637161220000|2021-11-17 15:00:20|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.5|1062.5|9
1637161230000|2021-11-17 15:00:30|1067.9|1062.9|1067.7|1062.7|1067.9|1062.9|1067.5|1062.5|20
1637161240000|2021-11-17 15:00:40|1068|1063|1068.3|1063.3|1068.4|1063.4|1067.9|1062.9|20
1637161250000|2021-11-17 15:00:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637161260000|2021-11-17 15:01:00|1068.3|1063.3|1068.6|1063.6|1068.7|1063.7|1068.3|1063.3|11
1637161270000|2021-11-17 15:01:10|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.7|1063.7|6
1637161280000|2021-11-17 15:01:20|1069|1064|1068.8|1063.8|1069|1064|1068.8|1063.8|8
1637161290000|2021-11-17 15:01:30|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|9
1637161300000|2021-11-17 15:01:40|1069|1064|1068.8|1063.8|1069.2|1064.2|1068.8|1063.8|8
1637161310000|2021-11-17 15:01:50|1068.9|1063.9|1068.6|1063.6|1068.9|1063.9|1068.6|1063.6|10
1637161320000|2021-11-17 15:02:00|1068.5|1063.5|1068.1|1063.1|1068.5|1063.5|1067.9|1062.9|8
1637161330000|2021-11-17 15:02:10|1068|1063|1068.1|1063.1|1068.2|1063.2|1068|1063|18
1637161340000|2021-11-17 15:02:20|1068|1063|1068.1|1063.1|1068.2|1063.2|1068|1063|6
1637161350000|2021-11-17 15:02:30|1068.2|1063.2|1068.7|1063.7|1068.8|1063.8|1068|1063|11
1637161360000|2021-11-17 15:02:40|1068.8|1063.8|1069|1064|1069|1064|1068.6|1063.6|17
1637161370000|2021-11-17 15:02:50|1069.1|1064.1|1069.4|1064.4|1069.5|1064.5|1069|1064|12
1637161380000|2021-11-17 15:03:00|1069.5|1064.5|1069.7|1064.7|1069.8|1064.8|1069.5|1064.5|7
1637161390000|2021-11-17 15:03:10|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|2
1637161400000|2021-11-17 15:03:20|1070|1065|1070.5|1065.5|1070.5|1065.5|1070|1065|6
1637161410000|2021-11-17 15:03:30|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|5
1637161420000|2021-11-17 15:03:40|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|3
1637161430000|2021-11-17 15:03:50|1070.4|1065.4|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|13
1637161440000|2021-11-17 15:04:00|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.5|1065.5|8
1637161450000|2021-11-17 15:04:10|1070.7|1065.7|1070.8|1065.8|1071|1066|1070.7|1065.7|6
1637161460000|2021-11-17 15:04:20|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637161470000|2021-11-17 15:04:30|1070.9|1065.9|1070.6|1065.6|1070.9|1065.9|1070.5|1065.5|8
1637161480000|2021-11-17 15:04:40|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637161490000|2021-11-17 15:04:50|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|4
1637161500000|2021-11-17 15:05:00|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|14
1637161510000|2021-11-17 15:05:10|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|4
1637161520000|2021-11-17 15:05:20|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637161530000|2021-11-17 15:05:30|1070.7|1065.7|1070|1065|1070.7|1065.7|1070|1065|5
1637161540000|2021-11-17 15:05:40|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637161550000|2021-11-17 15:05:50|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|2
1637161560000|2021-11-17 15:06:00|1070.6|1065.6|1070.7|1065.7|1070.8|1065.8|1070.6|1065.6|7
1637161570000|2021-11-17 15:06:10|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|3
1637161580000|2021-11-17 15:06:20|1071|1066|1072.5|1067.5|1072.5|1067.5|1071|1066|6
1637161590000|2021-11-17 15:06:30|1072.6|1067.6|1071.9|1066.9|1072.6|1067.6|1071.9|1066.9|8
1637161600000|2021-11-17 15:06:40|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|6
1637161610000|2021-11-17 15:06:50|1071.7|1066.7|1072.3|1067.3|1072.3|1067.3|1071.7|1066.7|8
1637161620000|2021-11-17 15:07:00|1072.4|1067.4|1071.6|1066.6|1072.4|1067.4|1071.6|1066.6|18
1637161630000|2021-11-17 15:07:10|1071.4|1066.4|1072.1|1067.1|1072.1|1067.1|1071.1|1066.1|21
1637161640000|2021-11-17 15:07:20|1072|1067|1072.4|1067.4|1072.5|1067.5|1072|1067|4
1637161650000|2021-11-17 15:07:30|1072.8|1067.8|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|3
1637161660000|2021-11-17 15:07:40|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|2
1637161670000|2021-11-17 15:07:50|1072.9|1067.9|1072.8|1067.8|1072.9|1067.9|1072.8|1067.8|6
1637161680000|2021-11-17 15:08:00|1072.9|1067.9|1072.6|1067.6|1073|1068|1072.6|1067.6|6
1637161690000|2021-11-17 15:08:10|1072.4|1067.4|1072.6|1067.6|1072.7|1067.7|1072.4|1067.4|3
1637161700000|2021-11-17 15:08:20|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.3|1067.3|4
1637161710000|2021-11-17 15:08:30|1072.7|1067.7|1072.8|1067.8|1072.9|1067.9|1072.7|1067.7|3
1637161740000|2021-11-17 15:09:00|1073|1068|1073.1|1068.1|1073.1|1068.1|1073|1068|4
1637161750000|2021-11-17 15:09:10|1073|1068|1073.3|1068.3|1073.4|1068.4|1073|1068|4
1637161760000|2021-11-17 15:09:20|1073.2|1068.2|1073|1068|1073.2|1068.2|1073|1068|6
1637161770000|2021-11-17 15:09:30|1073.2|1068.2|1073.5|1068.5|1073.5|1068.5|1073.1|1068.1|13
1637161780000|2021-11-17 15:09:40|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.7|1068.7|2
1637161790000|2021-11-17 15:09:50|1073.7|1068.7|1073.5|1068.5|1073.7|1068.7|1073.5|1068.5|15
1637161800000|2021-11-17 15:10:00|1073.6|1068.6|1073.6|1068.6|1073.8|1068.8|1073.5|1068.5|12
1637161810000|2021-11-17 15:10:10|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|9
1637161820000|2021-11-17 15:10:20|1073.1|1068.1|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|4
1637161830000|2021-11-17 15:10:30|1073.2|1068.2|1073|1068|1073.2|1068.2|1072.9|1067.9|7
1637161840000|2021-11-17 15:10:40|1072.9|1067.9|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|5
1637161850000|2021-11-17 15:10:50|1073.3|1068.3|1073.3|1068.3|1073.5|1068.5|1073.3|1068.3|5
1637161860000|2021-11-17 15:11:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1073.1|1068.1|3
1637161870000|2021-11-17 15:11:10|1073.1|1068.1|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|5
1637161880000|2021-11-17 15:11:20|1073.3|1068.3|1073.5|1068.5|1073.6|1068.6|1073.3|1068.3|5
1637161890000|2021-11-17 15:11:30|1073.6|1068.6|1073.7|1068.7|1073.8|1068.8|1073.5|1068.5|14
1637161900000|2021-11-17 15:11:40|1073.8|1068.8|1073.4|1068.4|1073.8|1068.8|1073.4|1068.4|13
1637161920000|2021-11-17 15:12:00|1073.5|1068.5|1073.2|1068.2|1073.5|1068.5|1073.2|1068.2|3
1637161930000|2021-11-17 15:12:10|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1
1637161940000|2021-11-17 15:12:20|1073.3|1068.3|1073.5|1068.5|1073.6|1068.6|1073.3|1068.3|5
1637161950000|2021-11-17 15:12:30|1073.6|1068.6|1073.5|1068.5|1073.6|1068.6|1073.5|1068.5|12
1637161960000|2021-11-17 15:12:40|1073.4|1068.4|1073.7|1068.7|1073.7|1068.7|1073.4|1068.4|11
1637161970000|2021-11-17 15:12:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1
1637161980000|2021-11-17 15:13:00|1073.5|1068.5|1073.2|1068.2|1073.5|1068.5|1073.2|1068.2|4
1637161990000|2021-11-17 15:13:10|1073.3|1068.3|1072.1|1067.1|1073.3|1068.3|1072.1|1067.1|12
1637162000000|2021-11-17 15:13:20|1071.9|1066.9|1071.7|1066.7|1071.9|1066.9|1071.6|1066.6|8
1637162010000|2021-11-17 15:13:30|1071.8|1066.8|1072.5|1067.5|1072.5|1067.5|1071.6|1066.6|20
1637162020000|2021-11-17 15:13:40|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.6|1067.6|2
1637162030000|2021-11-17 15:13:50|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1072.6|1067.6|4
1637162040000|2021-11-17 15:14:00|1072.5|1067.5|1072.1|1067.1|1072.5|1067.5|1072.1|1067.1|13
1637162050000|2021-11-17 15:14:10|1071.9|1066.9|1071.9|1066.9|1072|1067|1071.9|1066.9|9
1637162060000|2021-11-17 15:14:20|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.5|1066.5|8
1637162070000|2021-11-17 15:14:30|1071.5|1066.5|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|7
1637162090000|2021-11-17 15:14:50|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|8
1637162100000|2021-11-17 15:15:00|1071.7|1066.7|1071.4|1066.4|1071.8|1066.8|1071.3|1066.3|11
1637162110000|2021-11-17 15:15:10|1071.3|1066.3|1071|1066|1071.3|1066.3|1070.9|1065.9|5
1637162120000|2021-11-17 15:15:20|1070.9|1065.9|1070.6|1065.6|1070.9|1065.9|1070.6|1065.6|7
1637162130000|2021-11-17 15:15:30|1070.7|1065.7|1070.6|1065.6|1070.8|1065.8|1070.5|1065.5|4
1637162140000|2021-11-17 15:15:40|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|4
1637162150000|2021-11-17 15:15:50|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637162160000|2021-11-17 15:16:00|1070.7|1065.7|1070.6|1065.6|1070.8|1065.8|1070.6|1065.6|13
1637162170000|2021-11-17 15:16:10|1070.7|1065.7|1070.5|1065.5|1070.7|1065.7|1070.4|1065.4|11
1637162180000|2021-11-17 15:16:20|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1637162200000|2021-11-17 15:16:40|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637162210000|2021-11-17 15:16:50|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|4
1637162220000|2021-11-17 15:17:00|1070.7|1065.7|1070.5|1065.5|1070.7|1065.7|1070.5|1065.5|5
1637162240000|2021-11-17 15:17:20|1070.6|1065.6|1070.5|1065.5|1070.7|1065.7|1070.5|1065.5|8
1637162250000|2021-11-17 15:17:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637162260000|2021-11-17 15:17:40|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637162270000|2021-11-17 15:17:50|1070.3|1065.3|1070.3|1065.3|1070.5|1065.5|1070.3|1065.3|10
1637162280000|2021-11-17 15:18:00|1070.4|1065.4|1070.1|1065.1|1070.4|1065.4|1070.1|1065.1|12
1637162290000|2021-11-17 15:18:10|1070|1065|1070.1|1065.1|1070.2|1065.2|1069.9|1064.9|8
1637162300000|2021-11-17 15:18:20|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070.2|1065.2|6
1637162310000|2021-11-17 15:18:30|1070.4|1065.4|1070.2|1065.2|1070.4|1065.4|1070.1|1065.1|16
1637162320000|2021-11-17 15:18:40|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637162330000|2021-11-17 15:18:50|1070.5|1065.5|1070.8|1065.8|1070.8|1065.8|1070.4|1065.4|7
1637162340000|2021-11-17 15:19:00|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|2
1637162350000|2021-11-17 15:19:10|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|4
1637162370000|2021-11-17 15:19:30|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637162390000|2021-11-17 15:19:50|1071.2|1066.2|1071.9|1066.9|1071.9|1066.9|1071.2|1066.2|12
1637162400000|2021-11-17 15:20:00|1071.8|1066.8|1071.5|1066.5|1072|1067|1071.5|1066.5|17
1637162410000|2021-11-17 15:20:10|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|7
1637162420000|2021-11-17 15:20:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637162430000|2021-11-17 15:20:30|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|4
1637162440000|2021-11-17 15:20:40|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|4
1637162450000|2021-11-17 15:20:50|1071.3|1066.3|1071.8|1066.8|1071.8|1066.8|1071.2|1066.2|4
1637162460000|2021-11-17 15:21:00|1071.9|1066.9|1071.4|1066.4|1071.9|1066.9|1071.4|1066.4|7
1637162470000|2021-11-17 15:21:10|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|9
1637162480000|2021-11-17 15:21:20|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.3|1066.3|5
1637162490000|2021-11-17 15:21:30|1071.5|1066.5|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|4
1637162500000|2021-11-17 15:21:40|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.4|1066.4|5
1637162520000|2021-11-17 15:22:00|1071.7|1066.7|1071.1|1066.1|1071.7|1066.7|1071.1|1066.1|13
1637162530000|2021-11-17 15:22:10|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|10
1637162540000|2021-11-17 15:22:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637162560000|2021-11-17 15:22:40|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637162570000|2021-11-17 15:22:50|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637162580000|2021-11-17 15:23:00|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|6
1637162600000|2021-11-17 15:23:20|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071|1066|11
1637162610000|2021-11-17 15:23:30|1071|1066|1071|1066|1071.1|1066.1|1071|1066|3
1637162620000|2021-11-17 15:23:40|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|5
1637162630000|2021-11-17 15:23:50|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|15
1637162640000|2021-11-17 15:24:00|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|7
1637162650000|2021-11-17 15:24:10|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|10
1637162660000|2021-11-17 15:24:20|1071.2|1066.2|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|8
1637162670000|2021-11-17 15:24:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637162680000|2021-11-17 15:24:40|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|3
1637162700000|2021-11-17 15:25:00|1071.2|1066.2|1071.5|1066.5|1071.6|1066.6|1071.2|1066.2|4
1637162710000|2021-11-17 15:25:10|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|4
1637162720000|2021-11-17 15:25:20|1071.4|1066.4|1071.6|1066.6|1071.6|1066.6|1071.4|1066.4|3
1637162730000|2021-11-17 15:25:30|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|4
1637162750000|2021-11-17 15:25:50|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.1|1066.1|7
1637162760000|2021-11-17 15:26:00|1071.3|1066.3|1071.7|1066.7|1071.7|1066.7|1071.2|1066.2|15
1637162770000|2021-11-17 15:26:10|1071.8|1066.8|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|7
1637162780000|2021-11-17 15:26:20|1071.9|1066.9|1072|1067|1072|1067|1071.8|1066.8|24
1637162790000|2021-11-17 15:26:30|1071.9|1066.9|1071.5|1066.5|1072|1067|1071.5|1066.5|4
1637162800000|2021-11-17 15:26:40|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|3
1637162810000|2021-11-17 15:26:50|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.8|1066.8|11
1637162820000|2021-11-17 15:27:00|1072|1067|1071.9|1066.9|1072|1067|1071.9|1066.9|8
1637162830000|2021-11-17 15:27:10|1071.8|1066.8|1071.4|1066.4|1071.8|1066.8|1071.4|1066.4|11
1637162840000|2021-11-17 15:27:20|1071.3|1066.3|1071.1|1066.1|1071.4|1066.4|1071.1|1066.1|5
1637162850000|2021-11-17 15:27:30|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|12
1637162870000|2021-11-17 15:27:50|1071|1066|1070.9|1065.9|1071|1066|1070.8|1065.8|3
1637162880000|2021-11-17 15:28:00|1070.8|1065.8|1070.7|1065.7|1070.9|1065.9|1070.7|1065.7|4
1637162890000|2021-11-17 15:28:10|1070.6|1065.6|1070.9|1065.9|1070.9|1065.9|1070.4|1065.4|10
1637162900000|2021-11-17 15:28:20|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|2
1637162910000|2021-11-17 15:28:30|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|6
1637162920000|2021-11-17 15:28:40|1071|1066|1071|1066|1071.1|1066.1|1071|1066|3
1637162930000|2021-11-17 15:28:50|1070.9|1065.9|1071.2|1066.2|1071.2|1066.2|1070.9|1065.9|3
1637162940000|2021-11-17 15:29:00|1071.1|1066.1|1071|1066|1071.2|1066.2|1071|1066|15
1637162950000|2021-11-17 15:29:10|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|3
1637162960000|2021-11-17 15:29:20|1070.8|1065.8|1071.3|1066.3|1071.3|1066.3|1070.8|1065.8|9
1637162970000|2021-11-17 15:29:30|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|2
1637162980000|2021-11-17 15:29:40|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|7
1637162990000|2021-11-17 15:29:50|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637163000000|2021-11-17 15:30:00|1071.5|1066.5|1071.5|1066.5|1071.9|1066.9|1071.5|1066.5|17
1637163010000|2021-11-17 15:30:10|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.1|1066.1|10
1637163020000|2021-11-17 15:30:20|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|10
1637163030000|2021-11-17 15:30:30|1071.4|1066.4|1071.1|1066.1|1071.5|1066.5|1071.1|1066.1|4
1637163040000|2021-11-17 15:30:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637163050000|2021-11-17 15:30:50|1071.4|1066.4|1070.5|1065.5|1071.4|1066.4|1070.5|1065.5|3
1637163060000|2021-11-17 15:31:00|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|4
1637163080000|2021-11-17 15:31:20|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|5
1637163090000|2021-11-17 15:31:30|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637163100000|2021-11-17 15:31:40|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637163120000|2021-11-17 15:32:00|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1637163130000|2021-11-17 15:32:10|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637163140000|2021-11-17 15:32:20|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|7
1637163150000|2021-11-17 15:32:30|1070.5|1065.5|1070.9|1065.9|1070.9|1065.9|1070.5|1065.5|3
1637163160000|2021-11-17 15:32:40|1070.8|1065.8|1070.9|1065.9|1071|1066|1070.8|1065.8|10
1637163170000|2021-11-17 15:32:50|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|3
1637163180000|2021-11-17 15:33:00|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.8|1065.8|12
1637163190000|2021-11-17 15:33:10|1071.1|1066.1|1071.3|1066.3|1071.3|1066.3|1071.1|1066.1|5
1637163200000|2021-11-17 15:33:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637163210000|2021-11-17 15:33:30|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|2
1637163240000|2021-11-17 15:34:00|1071.5|1066.5|1071.3|1066.3|1071.5|1066.5|1071.3|1066.3|3
1637163260000|2021-11-17 15:34:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637163270000|2021-11-17 15:34:30|1071.4|1066.4|1071.1|1066.1|1071.4|1066.4|1071.1|1066.1|4
1637163280000|2021-11-17 15:34:40|1071|1066|1071|1066|1071|1066|1071|1066|1
1637163290000|2021-11-17 15:34:50|1071.1|1066.1|1071|1066|1071.1|1066.1|1070.9|1065.9|4
1637163320000|2021-11-17 15:35:20|1070.9|1065.9|1070.4|1065.4|1070.9|1065.9|1070.4|1065.4|3
1637163330000|2021-11-17 15:35:30|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.3|1065.3|10
1637163340000|2021-11-17 15:35:40|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|9
1637163350000|2021-11-17 15:35:50|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637163360000|2021-11-17 15:36:00|1070.1|1065.1|1070.3|1065.3|1070.4|1065.4|1070.1|1065.1|7
1637163370000|2021-11-17 15:36:10|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|19
1637163380000|2021-11-17 15:36:20|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|8
1637163400000|2021-11-17 15:36:40|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|3
1637163410000|2021-11-17 15:36:50|1070.4|1065.4|1070.7|1065.7|1070.8|1065.8|1070.4|1065.4|8
1637163420000|2021-11-17 15:37:00|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|2
1637163440000|2021-11-17 15:37:20|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|2
1637163450000|2021-11-17 15:37:30|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637163460000|2021-11-17 15:37:40|1070.3|1065.3|1070.1|1065.1|1070.3|1065.3|1070.1|1065.1|5
1637163470000|2021-11-17 15:37:50|1070|1065|1069.8|1064.8|1070|1065|1069.8|1064.8|3
1637163490000|2021-11-17 15:38:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|3
1637163500000|2021-11-17 15:38:20|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|3
1637163520000|2021-11-17 15:38:40|1069.9|1064.9|1070.2|1065.2|1070.2|1065.2|1069.9|1064.9|4
1637163530000|2021-11-17 15:38:50|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1637163540000|2021-11-17 15:39:00|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.7|1064.7|9
1637163550000|2021-11-17 15:39:10|1069.7|1064.7|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|9
1637163560000|2021-11-17 15:39:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637163570000|2021-11-17 15:39:30|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637163580000|2021-11-17 15:39:40|1069.6|1064.6|1069.4|1064.4|1069.7|1064.7|1069.4|1064.4|5
1637163590000|2021-11-17 15:39:50|1069.3|1064.3|1068.7|1063.7|1069.4|1064.4|1068.7|1063.7|3
1637163600000|2021-11-17 15:40:00|1069|1064|1068.8|1063.8|1069|1064|1068.8|1063.8|7
1637163610000|2021-11-17 15:40:10|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|4
1637163620000|2021-11-17 15:40:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637163630000|2021-11-17 15:40:30|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1637163640000|2021-11-17 15:40:40|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.5|1063.5|12
1637163650000|2021-11-17 15:40:50|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1068.5|1063.5|8
1637163660000|2021-11-17 15:41:00|1068.9|1063.9|1068.3|1063.3|1068.9|1063.9|1068.3|1063.3|8
1637163670000|2021-11-17 15:41:10|1068.4|1063.4|1068.7|1063.7|1068.7|1063.7|1068.4|1063.4|8
1637163680000|2021-11-17 15:41:20|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|3
1637163690000|2021-11-17 15:41:30|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.5|1063.5|8
1637163700000|2021-11-17 15:41:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637163740000|2021-11-17 15:42:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637163760000|2021-11-17 15:42:40|1068.2|1063.2|1067.9|1062.9|1068.2|1063.2|1067.9|1062.9|2
1637163770000|2021-11-17 15:42:50|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1637163780000|2021-11-17 15:43:00|1067.7|1062.7|1068.3|1063.3|1068.3|1063.3|1067.7|1062.7|9
1637163790000|2021-11-17 15:43:10|1068.2|1063.2|1068.5|1063.5|1068.6|1063.6|1068.1|1063.1|13
1637163800000|2021-11-17 15:43:20|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|9
1637163810000|2021-11-17 15:43:30|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|6
1637163820000|2021-11-17 15:43:40|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637163830000|2021-11-17 15:43:50|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637163840000|2021-11-17 15:44:00|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|4
1637163850000|2021-11-17 15:44:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637163860000|2021-11-17 15:44:20|1068.5|1063.5|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|5
1637163870000|2021-11-17 15:44:30|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637163880000|2021-11-17 15:44:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637163890000|2021-11-17 15:44:50|1068.3|1063.3|1068.2|1063.2|1068.4|1063.4|1068.1|1063.1|8
1637163900000|2021-11-17 15:45:00|1068.1|1063.1|1067.1|1062.1|1068.1|1063.1|1067.1|1062.1|10
1637163910000|2021-11-17 15:45:10|1067.3|1062.3|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|7
1637163920000|2021-11-17 15:45:20|1067.5|1062.5|1067.2|1062.2|1067.5|1062.5|1067.1|1062.1|9
1637163930000|2021-11-17 15:45:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1066.7|1061.7|7
1637163940000|2021-11-17 15:45:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|9
1637163950000|2021-11-17 15:45:50|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|3
1637163960000|2021-11-17 15:46:00|1067|1062|1066.8|1061.8|1067|1062|1066.7|1061.7|10
1637163970000|2021-11-17 15:46:10|1066.7|1061.7|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|8
1637163980000|2021-11-17 15:46:20|1066.5|1061.5|1066.8|1061.8|1066.9|1061.9|1066.3|1061.3|17
1637163990000|2021-11-17 15:46:30|1066.9|1061.9|1066.5|1061.5|1067|1062|1066.5|1061.5|11
1637164000000|2021-11-17 15:46:40|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|8
1637164010000|2021-11-17 15:46:50|1066.5|1061.5|1065.3|1060.3|1066.6|1061.6|1065.3|1060.3|13
1637164020000|2021-11-17 15:47:00|1065.2|1060.2|1065|1060|1065.4|1060.4|1064.8|1059.8|15
1637164030000|2021-11-17 15:47:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1637164040000|2021-11-17 15:47:20|1065.5|1060.5|1065.2|1060.2|1065.5|1060.5|1065.2|1060.2|6
1637164050000|2021-11-17 15:47:30|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|6
1637164060000|2021-11-17 15:47:40|1065.6|1060.6|1065.5|1060.5|1065.7|1060.7|1065.4|1060.4|5
1637164070000|2021-11-17 15:47:50|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065|1060|6
1637164080000|2021-11-17 15:48:00|1065|1060|1065.3|1060.3|1065.4|1060.4|1065|1060|15
1637164090000|2021-11-17 15:48:10|1065.4|1060.4|1065.6|1060.6|1065.7|1060.7|1065.4|1060.4|4
1637164100000|2021-11-17 15:48:20|1065.7|1060.7|1065.5|1060.5|1065.8|1060.8|1065.4|1060.4|11
1637164110000|2021-11-17 15:48:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637164120000|2021-11-17 15:48:40|1065.5|1060.5|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|8
1637164140000|2021-11-17 15:49:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|6
1637164150000|2021-11-17 15:49:10|1065.5|1060.5|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|4
1637164160000|2021-11-17 15:49:20|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|8
1637164170000|2021-11-17 15:49:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|7
1637164180000|2021-11-17 15:49:40|1065.6|1060.6|1066.3|1061.3|1066.4|1061.4|1065.6|1060.6|11
1637164200000|2021-11-17 15:50:00|1066.2|1061.2|1066.7|1061.7|1066.8|1061.8|1066.2|1061.2|9
1637164210000|2021-11-17 15:50:10|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|8
1637164220000|2021-11-17 15:50:20|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|4
1637164230000|2021-11-17 15:50:30|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|8
1637164240000|2021-11-17 15:50:40|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637164250000|2021-11-17 15:50:50|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637164260000|2021-11-17 15:51:00|1066.9|1061.9|1067|1062|1067.1|1062.1|1066.9|1061.9|3
1637164270000|2021-11-17 15:51:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637164280000|2021-11-17 15:51:20|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637164290000|2021-11-17 15:51:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637164300000|2021-11-17 15:51:40|1067.2|1062.2|1067.3|1062.3|1067.4|1062.4|1067.1|1062.1|5
1637164310000|2021-11-17 15:51:50|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|6
1637164320000|2021-11-17 15:52:00|1067.2|1062.2|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|13
1637164330000|2021-11-17 15:52:10|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637164340000|2021-11-17 15:52:20|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|3
1637164350000|2021-11-17 15:52:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1637164360000|2021-11-17 15:52:40|1067.1|1062.1|1067.2|1062.2|1067.4|1062.4|1067.1|1062.1|4
1637164370000|2021-11-17 15:52:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637164390000|2021-11-17 15:53:10|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637164400000|2021-11-17 15:53:20|1066.3|1061.3|1066.7|1061.7|1066.7|1061.7|1066.3|1061.3|3
1637164410000|2021-11-17 15:53:30|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|9
1637164420000|2021-11-17 15:53:40|1066.7|1061.7|1066.7|1061.7|1066.9|1061.9|1066.6|1061.6|10
1637164430000|2021-11-17 15:53:50|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|4
1637164440000|2021-11-17 15:54:00|1066.9|1061.9|1066.5|1061.5|1067|1062|1066.4|1061.4|17
1637164450000|2021-11-17 15:54:10|1066.3|1061.3|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|28
1637164460000|2021-11-17 15:54:20|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|5
1637164470000|2021-11-17 15:54:30|1066.4|1061.4|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|6
1637164480000|2021-11-17 15:54:40|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|4
1637164490000|2021-11-17 15:54:50|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.5|1061.5|8
1637164500000|2021-11-17 15:55:00|1066.9|1061.9|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|5
1637164510000|2021-11-17 15:55:10|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|5
1637164520000|2021-11-17 15:55:20|1066.5|1061.5|1066|1061|1066.5|1061.5|1066|1061|2
1637164530000|2021-11-17 15:55:30|1065.9|1060.9|1066|1061|1066.1|1061.1|1065.9|1060.9|6
1637164540000|2021-11-17 15:55:40|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|2
1637164550000|2021-11-17 15:55:50|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|13
1637164560000|2021-11-17 15:56:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|16
1637164570000|2021-11-17 15:56:10|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1637164580000|2021-11-17 15:56:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637164590000|2021-11-17 15:56:30|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1637164600000|2021-11-17 15:56:40|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|6
1637164610000|2021-11-17 15:56:50|1066.6|1061.6|1066.9|1061.9|1066.9|1061.9|1066.6|1061.6|6
1637164620000|2021-11-17 15:57:00|1066.8|1061.8|1066.9|1061.9|1067|1062|1066.8|1061.8|10
1637164630000|2021-11-17 15:57:10|1067|1062|1066.6|1061.6|1067|1062|1066.6|1061.6|4
1637164640000|2021-11-17 15:57:20|1066.5|1061.5|1065.9|1060.9|1066.5|1061.5|1065.7|1060.7|8
1637164650000|2021-11-17 15:57:30|1065.8|1060.8|1065.9|1060.9|1066|1061|1065.8|1060.8|12
1637164660000|2021-11-17 15:57:40|1066|1061|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|20
1637164670000|2021-11-17 15:57:50|1066|1061|1066|1061|1066|1061|1065.9|1060.9|5
1637164680000|2021-11-17 15:58:00|1066.3|1061.3|1066.4|1061.4|1066.5|1061.5|1066.3|1061.3|4
1637164690000|2021-11-17 15:58:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637164700000|2021-11-17 15:58:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637164740000|2021-11-17 15:59:00|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1637164750000|2021-11-17 15:59:10|1066.1|1061.1|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|5
1637164760000|2021-11-17 15:59:20|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.1|1061.1|6
1637164770000|2021-11-17 15:59:30|1066.2|1061.2|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|4
1637164780000|2021-11-17 15:59:40|1066|1061|1065.6|1060.6|1066|1061|1065.6|1060.6|9
1637164790000|2021-11-17 15:59:50|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637164800000|2021-11-17 16:00:00|1065.5|1060.5|1065.2|1060.2|1065.5|1060.5|1065.2|1060.2|10
1637164810000|2021-11-17 16:00:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637164820000|2021-11-17 16:00:20|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065|1060|4
1637164830000|2021-11-17 16:00:30|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1637164850000|2021-11-17 16:00:50|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|5
1637164860000|2021-11-17 16:01:00|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.4|1060.4|4
1637164870000|2021-11-17 16:01:10|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637164890000|2021-11-17 16:01:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637164900000|2021-11-17 16:01:40|1065.6|1060.6|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|4
1637164910000|2021-11-17 16:01:50|1065.6|1060.6|1064.9|1059.9|1065.6|1060.6|1064.9|1059.9|3
1637164920000|2021-11-17 16:02:00|1065|1060|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|8
1637164930000|2021-11-17 16:02:10|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|5
1637164940000|2021-11-17 16:02:20|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|8
1637164950000|2021-11-17 16:02:30|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|9
1637164960000|2021-11-17 16:02:40|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|5
1637164970000|2021-11-17 16:02:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1637164980000|2021-11-17 16:03:00|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1064.8|1059.8|19
1637164990000|2021-11-17 16:03:10|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|3
1637165000000|2021-11-17 16:03:20|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637165010000|2021-11-17 16:03:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637165020000|2021-11-17 16:03:40|1065.3|1060.3|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|4
1637165040000|2021-11-17 16:04:00|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|3
1637165050000|2021-11-17 16:04:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637165060000|2021-11-17 16:04:20|1065.6|1060.6|1066.1|1061.1|1066.2|1061.2|1065.6|1060.6|7
1637165070000|2021-11-17 16:04:30|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637165090000|2021-11-17 16:04:50|1066|1061|1066|1061|1066|1061|1066|1061|1
1637165100000|2021-11-17 16:05:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637165110000|2021-11-17 16:05:10|1066|1061|1065.6|1060.6|1066.1|1061.1|1065.5|1060.5|8
1637165120000|2021-11-17 16:05:20|1065.5|1060.5|1065.8|1060.8|1065.8|1060.8|1065.5|1060.5|3
1637165140000|2021-11-17 16:05:40|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1637165150000|2021-11-17 16:05:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|5
1637165160000|2021-11-17 16:06:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|5
1637165170000|2021-11-17 16:06:10|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|3
1637165180000|2021-11-17 16:06:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|10
1637165190000|2021-11-17 16:06:30|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|16
1637165200000|2021-11-17 16:06:40|1065.8|1060.8|1065.6|1060.6|1065.8|1060.8|1065.5|1060.5|5
1637165220000|2021-11-17 16:07:00|1065.5|1060.5|1066|1061|1066|1061|1065.5|1060.5|6
1637165280000|2021-11-17 16:08:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637165290000|2021-11-17 16:08:10|1066|1061|1066|1061|1066.1|1061.1|1066|1061|3
1637165300000|2021-11-17 16:08:20|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1637165310000|2021-11-17 16:08:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|3
1637165320000|2021-11-17 16:08:40|1066|1061|1066|1061|1066.1|1061.1|1066|1061|3
1637165330000|2021-11-17 16:08:50|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|10
1637165340000|2021-11-17 16:09:00|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1637165370000|2021-11-17 16:09:30|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|3
1637165380000|2021-11-17 16:09:40|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1637165400000|2021-11-17 16:10:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|6
1637165410000|2021-11-17 16:10:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066|1061|9
1637165420000|2021-11-17 16:10:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637165430000|2021-11-17 16:10:30|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|2
1637165440000|2021-11-17 16:10:40|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|4
1637165450000|2021-11-17 16:10:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637165460000|2021-11-17 16:11:00|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1637165470000|2021-11-17 16:11:10|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637165480000|2021-11-17 16:11:20|1066.3|1061.3|1066.5|1061.5|1066.6|1061.6|1066.3|1061.3|5
1637165490000|2021-11-17 16:11:30|1066.4|1061.4|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|3
1637165500000|2021-11-17 16:11:40|1066.8|1061.8|1067.5|1062.5|1067.5|1062.5|1066.8|1061.8|4
1637165510000|2021-11-17 16:11:50|1067.4|1062.4|1067.3|1062.3|1067.7|1062.7|1067.3|1062.3|8
1637165520000|2021-11-17 16:12:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1066.8|1061.8|14
1637165530000|2021-11-17 16:12:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|8
1637165540000|2021-11-17 16:12:20|1067|1062|1066.8|1061.8|1067|1062|1066.8|1061.8|5
1637165560000|2021-11-17 16:12:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637165570000|2021-11-17 16:12:50|1066.8|1061.8|1067.3|1062.3|1067.3|1062.3|1066.8|1061.8|5
1637165580000|2021-11-17 16:13:00|1067.5|1062.5|1067.7|1062.7|1067.9|1062.9|1067.5|1062.5|7
1637165590000|2021-11-17 16:13:10|1067.6|1062.6|1067.7|1062.7|1068|1063|1067.6|1062.6|6
1637165600000|2021-11-17 16:13:20|1067.6|1062.6|1067.4|1062.4|1067.6|1062.6|1067.4|1062.4|3
1637165610000|2021-11-17 16:13:30|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637165620000|2021-11-17 16:13:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637165630000|2021-11-17 16:13:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637165640000|2021-11-17 16:14:00|1066.7|1061.7|1067|1062|1067|1062|1066.7|1061.7|3
1637165650000|2021-11-17 16:14:10|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637165660000|2021-11-17 16:14:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|5
1637165670000|2021-11-17 16:14:30|1067|1062|1067|1062|1067|1062|1066.9|1061.9|7
1637165680000|2021-11-17 16:14:40|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637165690000|2021-11-17 16:14:50|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637165700000|2021-11-17 16:15:00|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|6
1637165710000|2021-11-17 16:15:10|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|8
1637165720000|2021-11-17 16:15:20|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|8
1637165730000|2021-11-17 16:15:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637165740000|2021-11-17 16:15:40|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637165750000|2021-11-17 16:15:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637165760000|2021-11-17 16:16:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637165770000|2021-11-17 16:16:10|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.3|1061.3|9
1637165780000|2021-11-17 16:16:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|4
1637165790000|2021-11-17 16:16:30|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637165800000|2021-11-17 16:16:40|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637165810000|2021-11-17 16:16:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637165820000|2021-11-17 16:17:00|1066.5|1061.5|1066.7|1061.7|1066.9|1061.9|1066.5|1061.5|7
1637165830000|2021-11-17 16:17:10|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637165850000|2021-11-17 16:17:30|1066.9|1061.9|1067|1062|1067|1062|1066.8|1061.8|4
1637165860000|2021-11-17 16:17:40|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|7
1637165870000|2021-11-17 16:17:50|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.7|1061.7|4
1637165880000|2021-11-17 16:18:00|1066.6|1061.6|1066.3|1061.3|1066.6|1061.6|1066.3|1061.3|3
1637165890000|2021-11-17 16:18:10|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1637165910000|2021-11-17 16:18:30|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|10
1637165920000|2021-11-17 16:18:40|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|3
1637165930000|2021-11-17 16:18:50|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|5
1637165940000|2021-11-17 16:19:00|1066|1061|1066|1061|1066|1061|1065.9|1060.9|9
1637165950000|2021-11-17 16:19:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637165970000|2021-11-17 16:19:30|1066|1061|1066.3|1061.3|1066.3|1061.3|1065.9|1060.9|7
1637166010000|2021-11-17 16:20:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637166030000|2021-11-17 16:20:30|1066.3|1061.3|1066.5|1061.5|1066.6|1061.6|1066.3|1061.3|4
1637166040000|2021-11-17 16:20:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637166060000|2021-11-17 16:21:00|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637166080000|2021-11-17 16:21:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637166100000|2021-11-17 16:21:40|1066.6|1061.6|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|7
1637166110000|2021-11-17 16:21:50|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.5|1061.5|5
1637166120000|2021-11-17 16:22:00|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|4
1637166140000|2021-11-17 16:22:20|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|3
1637166150000|2021-11-17 16:22:30|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|3
1637166160000|2021-11-17 16:22:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|3
1637166170000|2021-11-17 16:22:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637166180000|2021-11-17 16:23:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637166190000|2021-11-17 16:23:10|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637166210000|2021-11-17 16:23:30|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637166220000|2021-11-17 16:23:40|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637166230000|2021-11-17 16:23:50|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637166240000|2021-11-17 16:24:00|1067.1|1062.1|1067|1062|1067.2|1062.2|1067|1062|8
1637166250000|2021-11-17 16:24:10|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067|1062|4
1637166260000|2021-11-17 16:24:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637166270000|2021-11-17 16:24:30|1067.2|1062.2|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|5
1637166310000|2021-11-17 16:25:10|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|6
1637166320000|2021-11-17 16:25:20|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1637166330000|2021-11-17 16:25:30|1067.5|1062.5|1067.7|1062.7|1067.8|1062.8|1067.5|1062.5|4
1637166340000|2021-11-17 16:25:40|1067.8|1062.8|1067.9|1062.9|1068|1063|1067.7|1062.7|10
1637166350000|2021-11-17 16:25:50|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|6
1637166360000|2021-11-17 16:26:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637166370000|2021-11-17 16:26:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|5
1637166380000|2021-11-17 16:26:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637166400000|2021-11-17 16:26:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637166410000|2021-11-17 16:26:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637166430000|2021-11-17 16:27:10|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1637166440000|2021-11-17 16:27:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|11
1637166460000|2021-11-17 16:27:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|3
1637166470000|2021-11-17 16:27:50|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637166480000|2021-11-17 16:28:00|1068.2|1063.2|1068.2|1063.2|1068.4|1063.4|1068.2|1063.2|10
1637166490000|2021-11-17 16:28:10|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|4
1637166500000|2021-11-17 16:28:20|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|9
1637166510000|2021-11-17 16:28:30|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637166520000|2021-11-17 16:28:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|3
1637166530000|2021-11-17 16:28:50|1068|1063|1068|1063|1068.1|1063.1|1067.9|1062.9|5
1637166540000|2021-11-17 16:29:00|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637166550000|2021-11-17 16:29:10|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|4
1637166560000|2021-11-17 16:29:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|5
1637166570000|2021-11-17 16:29:30|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|11
1637166580000|2021-11-17 16:29:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|5
1637166590000|2021-11-17 16:29:50|1068|1063|1067.9|1062.9|1068|1063|1067.7|1062.7|6
1637166600000|2021-11-17 16:30:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|6
1637166610000|2021-11-17 16:30:10|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|12
1637166620000|2021-11-17 16:30:20|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|5
1637166630000|2021-11-17 16:30:30|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|5
1637166660000|2021-11-17 16:31:00|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1637166670000|2021-11-17 16:31:10|1068|1063|1068|1063|1068.1|1063.1|1068|1063|3
1637166680000|2021-11-17 16:31:20|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637166700000|2021-11-17 16:31:40|1067.7|1062.7|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|18
1637166710000|2021-11-17 16:31:50|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.8|1062.8|7
1637166720000|2021-11-17 16:32:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637166730000|2021-11-17 16:32:10|1068|1063|1068|1063|1068|1063|1067.9|1062.9|3
1637166740000|2021-11-17 16:32:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|3
1637166750000|2021-11-17 16:32:30|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|20
1637166770000|2021-11-17 16:32:50|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1637166780000|2021-11-17 16:33:00|1068|1063|1067.8|1062.8|1068|1063|1067.7|1062.7|5
1637166790000|2021-11-17 16:33:10|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637166800000|2021-11-17 16:33:20|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637166810000|2021-11-17 16:33:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637166820000|2021-11-17 16:33:40|1067.9|1062.9|1068|1063|1068|1063|1067.8|1062.8|6
1637166830000|2021-11-17 16:33:50|1067.9|1062.9|1068.2|1063.2|1068.2|1063.2|1067.9|1062.9|4
1637166840000|2021-11-17 16:34:00|1068.1|1063.1|1068|1063|1068.1|1063.1|1067.9|1062.9|6
1637166850000|2021-11-17 16:34:10|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1637166860000|2021-11-17 16:34:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637166870000|2021-11-17 16:34:30|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1637166880000|2021-11-17 16:34:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|3
1637166890000|2021-11-17 16:34:50|1067.8|1062.8|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|4
1637166900000|2021-11-17 16:35:00|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637166910000|2021-11-17 16:35:10|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|3
1637166920000|2021-11-17 16:35:20|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1637166940000|2021-11-17 16:35:40|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|6
1637166950000|2021-11-17 16:35:50|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|3
1637166960000|2021-11-17 16:36:00|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|12
1637166970000|2021-11-17 16:36:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637166980000|2021-11-17 16:36:20|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637166990000|2021-11-17 16:36:30|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|9
1637167000000|2021-11-17 16:36:40|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637167010000|2021-11-17 16:36:50|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.7|1062.7|4
1637167020000|2021-11-17 16:37:00|1068|1063|1068|1063|1068|1063|1068|1063|1
1637167030000|2021-11-17 16:37:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637167040000|2021-11-17 16:37:20|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1637167060000|2021-11-17 16:37:40|1068|1063|1068|1063|1068|1063|1068|1063|1
1637167070000|2021-11-17 16:37:50|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637167080000|2021-11-17 16:38:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637167110000|2021-11-17 16:38:30|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|3
1637167120000|2021-11-17 16:38:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637167130000|2021-11-17 16:38:50|1068.3|1063.3|1067.9|1062.9|1068.3|1063.3|1067.9|1062.9|6
1637167140000|2021-11-17 16:39:00|1068|1063|1068.3|1063.3|1068.5|1063.5|1068|1063|8
1637167150000|2021-11-17 16:39:10|1068.2|1063.2|1068|1063|1068.3|1063.3|1068|1063|5
1637167160000|2021-11-17 16:39:20|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637167190000|2021-11-17 16:39:50|1067.9|1062.9|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|3
1637167200000|2021-11-17 16:40:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|9
1637167210000|2021-11-17 16:40:10|1067.7|1062.7|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|7
1637167220000|2021-11-17 16:40:20|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|6
1637167230000|2021-11-17 16:40:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|7
1637167240000|2021-11-17 16:40:40|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637167250000|2021-11-17 16:40:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637167260000|2021-11-17 16:41:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637167270000|2021-11-17 16:41:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637167280000|2021-11-17 16:41:20|1067.9|1062.9|1067.8|1062.8|1068|1063|1067.8|1062.8|5
1637167300000|2021-11-17 16:41:40|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|8
1637167310000|2021-11-17 16:41:50|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637167320000|2021-11-17 16:42:00|1067.6|1062.6|1067.4|1062.4|1067.6|1062.6|1067.3|1062.3|12
1637167330000|2021-11-17 16:42:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637167340000|2021-11-17 16:42:20|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637167350000|2021-11-17 16:42:30|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|4
1637167360000|2021-11-17 16:42:40|1067.4|1062.4|1067.1|1062.1|1067.4|1062.4|1067.1|1062.1|5
1637167380000|2021-11-17 16:43:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637167390000|2021-11-17 16:43:10|1067.1|1062.1|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|4
1637167400000|2021-11-17 16:43:20|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|12
1637167410000|2021-11-17 16:43:30|1066.8|1061.8|1066.4|1061.4|1066.8|1061.8|1066.4|1061.4|8
1637167420000|2021-11-17 16:43:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637167440000|2021-11-17 16:44:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|9
1637167450000|2021-11-17 16:44:10|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|7
1637167470000|2021-11-17 16:44:30|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|3
1637167480000|2021-11-17 16:44:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637167490000|2021-11-17 16:44:50|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1637167500000|2021-11-17 16:45:00|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|9
1637167510000|2021-11-17 16:45:10|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|11
1637167520000|2021-11-17 16:45:20|1066.1|1061.1|1066.3|1061.3|1066.3|1061.3|1066.1|1061.1|6
1637167530000|2021-11-17 16:45:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637167540000|2021-11-17 16:45:40|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|13
1637167550000|2021-11-17 16:45:50|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|6
1637167560000|2021-11-17 16:46:00|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|4
1637167570000|2021-11-17 16:46:10|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.1|1061.1|9
1637167580000|2021-11-17 16:46:20|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|3
1637167600000|2021-11-17 16:46:40|1066.8|1061.8|1067|1062|1067.1|1062.1|1066.8|1061.8|5
1637167610000|2021-11-17 16:46:50|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067|1062|9
1637167620000|2021-11-17 16:47:00|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|4
1637167630000|2021-11-17 16:47:10|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.1|1062.1|5
1637167640000|2021-11-17 16:47:20|1067.1|1062.1|1066.8|1061.8|1067.1|1062.1|1066.8|1061.8|6
1637167650000|2021-11-17 16:47:30|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|8
1637167660000|2021-11-17 16:47:40|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1637167670000|2021-11-17 16:47:50|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|5
1637167700000|2021-11-17 16:48:20|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1637167710000|2021-11-17 16:48:30|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.3|1061.3|5
1637167720000|2021-11-17 16:48:40|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637167740000|2021-11-17 16:49:00|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637167770000|2021-11-17 16:49:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637167780000|2021-11-17 16:49:40|1066.1|1061.1|1066.5|1061.5|1066.5|1061.5|1066.1|1061.1|8
1637167800000|2021-11-17 16:50:00|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637167810000|2021-11-17 16:50:10|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|5
1637167820000|2021-11-17 16:50:20|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637167830000|2021-11-17 16:50:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|11
1637167840000|2021-11-17 16:50:40|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|7
1637167850000|2021-11-17 16:50:50|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|5
1637167860000|2021-11-17 16:51:00|1066.5|1061.5|1066.2|1061.2|1066.5|1061.5|1066.2|1061.2|5
1637167870000|2021-11-17 16:51:10|1066.3|1061.3|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|4
1637167880000|2021-11-17 16:51:20|1066.1|1061.1|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|6
1637167900000|2021-11-17 16:51:40|1066.3|1061.3|1066|1061|1066.3|1061.3|1066|1061|6
1637167910000|2021-11-17 16:51:50|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|5
1637167920000|2021-11-17 16:52:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637167930000|2021-11-17 16:52:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637167940000|2021-11-17 16:52:20|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|5
1637167960000|2021-11-17 16:52:40|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637167970000|2021-11-17 16:52:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637167980000|2021-11-17 16:53:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637167990000|2021-11-17 16:53:10|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|4
1637168000000|2021-11-17 16:53:20|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|3
1637168010000|2021-11-17 16:53:30|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|7
1637168030000|2021-11-17 16:53:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|7
1637168040000|2021-11-17 16:54:00|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1637168050000|2021-11-17 16:54:10|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|12
1637168070000|2021-11-17 16:54:30|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637168080000|2021-11-17 16:54:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|9
1637168090000|2021-11-17 16:54:50|1067|1062|1067|1062|1067|1062|1067|1062|1
1637168100000|2021-11-17 16:55:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|9
1637168110000|2021-11-17 16:55:10|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067|1062|4
1637168120000|2021-11-17 16:55:20|1067.2|1062.2|1067.2|1062.2|1067.6|1062.6|1067.2|1062.2|14
1637168130000|2021-11-17 16:55:30|1067.3|1062.3|1068.3|1063.3|1068.3|1063.3|1067.2|1062.2|13
1637168140000|2021-11-17 16:55:40|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637168150000|2021-11-17 16:55:50|1068.8|1063.8|1069|1064|1069|1064|1068.8|1063.8|4
1637168160000|2021-11-17 16:56:00|1069.1|1064.1|1069.3|1064.3|1069.4|1064.4|1069.1|1064.1|6
1637168170000|2021-11-17 16:56:10|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|3
1637168180000|2021-11-17 16:56:20|1068.9|1063.9|1069.2|1064.2|1069.2|1064.2|1068.9|1063.9|3
1637168190000|2021-11-17 16:56:30|1069.1|1064.1|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|3
1637168200000|2021-11-17 16:56:40|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637168210000|2021-11-17 16:56:50|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069|1064|4
1637168220000|2021-11-17 16:57:00|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069|1064|3
1637168250000|2021-11-17 16:57:30|1069|1064|1068.9|1063.9|1069|1064|1068.9|1063.9|2
1637168260000|2021-11-17 16:57:40|1069|1064|1069.2|1064.2|1069.2|1064.2|1069|1064|3
1637168270000|2021-11-17 16:57:50|1069|1064|1069.3|1064.3|1069.3|1064.3|1069|1064|4
1637168280000|2021-11-17 16:58:00|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|5
1637168290000|2021-11-17 16:58:10|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637168300000|2021-11-17 16:58:20|1069.3|1064.3|1069.1|1064.1|1069.3|1064.3|1069.1|1064.1|3
1637168310000|2021-11-17 16:58:30|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|4
1637168320000|2021-11-17 16:58:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|3
1637168330000|2021-11-17 16:58:50|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|6
1637168340000|2021-11-17 16:59:00|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|3
1637168350000|2021-11-17 16:59:10|1069.2|1064.2|1069.4|1064.4|1069.5|1064.5|1069.2|1064.2|7
1637168360000|2021-11-17 16:59:20|1069.5|1064.5|1069.2|1064.2|1069.5|1064.5|1069.2|1064.2|12
1637168370000|2021-11-17 16:59:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|5
1637168390000|2021-11-17 16:59:50|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1637168400000|2021-11-17 17:00:00|1069.2|1064.2|1069|1064|1069.2|1064.2|1068.8|1063.8|7
1637168410000|2021-11-17 17:00:10|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637168420000|2021-11-17 17:00:20|1069.3|1064.3|1069.3|1064.3|1069.5|1064.5|1069.2|1064.2|6
1637168430000|2021-11-17 17:00:30|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637168450000|2021-11-17 17:00:50|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|6
1637168460000|2021-11-17 17:01:00|1069.4|1064.4|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|5
1637168480000|2021-11-17 17:01:20|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637168500000|2021-11-17 17:01:40|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|4
1637168510000|2021-11-17 17:01:50|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|8
1637168520000|2021-11-17 17:02:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|3
1637168530000|2021-11-17 17:02:10|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|3
1637168540000|2021-11-17 17:02:20|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|13
1637168550000|2021-11-17 17:02:30|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|2
1637168600000|2021-11-17 17:03:20|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|6
1637168610000|2021-11-17 17:03:30|1069.4|1064.4|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|3
1637168620000|2021-11-17 17:03:40|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637168630000|2021-11-17 17:03:50|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.5|1063.5|8
1637168640000|2021-11-17 17:04:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|3
1637168650000|2021-11-17 17:04:10|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|4
1637168660000|2021-11-17 17:04:20|1069|1064|1068.9|1063.9|1069|1064|1068.8|1063.8|6
1637168680000|2021-11-17 17:04:40|1069|1064|1069|1064|1069|1064|1069|1064|1
1637168690000|2021-11-17 17:04:50|1069.1|1064.1|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|5
1637168700000|2021-11-17 17:05:00|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637168710000|2021-11-17 17:05:10|1069.6|1064.6|1069.2|1064.2|1069.6|1064.6|1069.2|1064.2|3
1637168720000|2021-11-17 17:05:20|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.2|1064.2|8
1637168740000|2021-11-17 17:05:40|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637168760000|2021-11-17 17:06:00|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637168770000|2021-11-17 17:06:10|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|4
1637168780000|2021-11-17 17:06:20|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|5
1637168790000|2021-11-17 17:06:30|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|5
1637168800000|2021-11-17 17:06:40|1069.4|1064.4|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|4
1637168810000|2021-11-17 17:06:50|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|4
1637168820000|2021-11-17 17:07:00|1069.2|1064.2|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|11
1637168840000|2021-11-17 17:07:20|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637168850000|2021-11-17 17:07:30|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|4
1637168860000|2021-11-17 17:07:40|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637168870000|2021-11-17 17:07:50|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|6
1637168880000|2021-11-17 17:08:00|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|3
1637168900000|2021-11-17 17:08:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637168910000|2021-11-17 17:08:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|9
1637168920000|2021-11-17 17:08:40|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1637168940000|2021-11-17 17:09:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|7
1637168970000|2021-11-17 17:09:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637168990000|2021-11-17 17:09:50|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637169000000|2021-11-17 17:10:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637169010000|2021-11-17 17:10:10|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|3
1637169020000|2021-11-17 17:10:20|1068.1|1063.1|1068.4|1063.4|1068.4|1063.4|1068.1|1063.1|3
1637169030000|2021-11-17 17:10:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1637169040000|2021-11-17 17:10:40|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|10
1637169050000|2021-11-17 17:10:50|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|10
1637169060000|2021-11-17 17:11:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637169070000|2021-11-17 17:11:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637169080000|2021-11-17 17:11:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637169100000|2021-11-17 17:11:40|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1068.6|1063.6|3
1637169110000|2021-11-17 17:11:50|1068.9|1063.9|1068.7|1063.7|1069|1064|1068.7|1063.7|6
1637169120000|2021-11-17 17:12:00|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637169130000|2021-11-17 17:12:10|1068.5|1063.5|1068.2|1063.2|1068.5|1063.5|1068.2|1063.2|3
1637169140000|2021-11-17 17:12:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637169150000|2021-11-17 17:12:30|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.2|1063.2|12
1637169160000|2021-11-17 17:12:40|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637169200000|2021-11-17 17:13:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1637169220000|2021-11-17 17:13:40|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637169230000|2021-11-17 17:13:50|1068|1063|1068.1|1063.1|1068.2|1063.2|1068|1063|10
1637169240000|2021-11-17 17:14:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637169260000|2021-11-17 17:14:20|1068|1063|1068|1063|1068|1063|1068|1063|1
1637169280000|2021-11-17 17:14:40|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637169290000|2021-11-17 17:14:50|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637169300000|2021-11-17 17:15:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|5
1637169310000|2021-11-17 17:15:10|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1637169320000|2021-11-17 17:15:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637169330000|2021-11-17 17:15:30|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637169340000|2021-11-17 17:15:40|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|5
1637169350000|2021-11-17 17:15:50|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|3
1637169360000|2021-11-17 17:16:00|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|6
1637169370000|2021-11-17 17:16:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|8
1637169380000|2021-11-17 17:16:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|10
1637169390000|2021-11-17 17:16:30|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|10
1637169410000|2021-11-17 17:16:50|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|5
1637169430000|2021-11-17 17:17:10|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1637169440000|2021-11-17 17:17:20|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|5
1637169450000|2021-11-17 17:17:30|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|8
1637169460000|2021-11-17 17:17:40|1068.5|1063.5|1068.2|1063.2|1068.5|1063.5|1068.2|1063.2|2
1637169470000|2021-11-17 17:17:50|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|12
1637169480000|2021-11-17 17:18:00|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1637169490000|2021-11-17 17:18:10|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.2|1063.2|4
1637169500000|2021-11-17 17:18:20|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|9
1637169510000|2021-11-17 17:18:30|1068.4|1063.4|1068.2|1063.2|1068.4|1063.4|1068.2|1063.2|13
1637169520000|2021-11-17 17:18:40|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1637169560000|2021-11-17 17:19:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1637169570000|2021-11-17 17:19:30|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1637169580000|2021-11-17 17:19:40|1068|1063|1068|1063|1068|1063|1068|1063|1
1637169590000|2021-11-17 17:19:50|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|8
1637169600000|2021-11-17 17:20:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637169610000|2021-11-17 17:20:10|1068|1063|1068.3|1063.3|1068.3|1063.3|1068|1063|3
1637169620000|2021-11-17 17:20:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637169630000|2021-11-17 17:20:30|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|3
1637169640000|2021-11-17 17:20:40|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|7
1637169650000|2021-11-17 17:20:50|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637169660000|2021-11-17 17:21:00|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1637169670000|2021-11-17 17:21:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637169690000|2021-11-17 17:21:30|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|4
1637169700000|2021-11-17 17:21:40|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1637169710000|2021-11-17 17:21:50|1068|1063|1068|1063|1068.1|1063.1|1068|1063|3
1637169720000|2021-11-17 17:22:00|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637169730000|2021-11-17 17:22:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|3
1637169740000|2021-11-17 17:22:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637169750000|2021-11-17 17:22:30|1067.8|1062.8|1067.6|1062.6|1067.8|1062.8|1067.6|1062.6|5
1637169760000|2021-11-17 17:22:40|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|6
1637169780000|2021-11-17 17:23:00|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|7
1637169790000|2021-11-17 17:23:10|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.2|1062.2|13
1637169800000|2021-11-17 17:23:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|5
1637169820000|2021-11-17 17:23:40|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637169830000|2021-11-17 17:23:50|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067|1062|6
1637169840000|2021-11-17 17:24:00|1067|1062|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|6
1637169860000|2021-11-17 17:24:20|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637169870000|2021-11-17 17:24:30|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637169880000|2021-11-17 17:24:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637169890000|2021-11-17 17:24:50|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|4
1637169900000|2021-11-17 17:25:00|1066.8|1061.8|1067.2|1062.2|1067.2|1062.2|1066.8|1061.8|4
1637169910000|2021-11-17 17:25:10|1067.1|1062.1|1066.8|1061.8|1067.1|1062.1|1066.8|1061.8|8
1637169920000|2021-11-17 17:25:20|1066.9|1061.9|1066.6|1061.6|1066.9|1061.9|1066.6|1061.6|4
1637169940000|2021-11-17 17:25:40|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|6
1637169950000|2021-11-17 17:25:50|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637169960000|2021-11-17 17:26:00|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|4
1637169970000|2021-11-17 17:26:10|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637169980000|2021-11-17 17:26:20|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637169990000|2021-11-17 17:26:30|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1637170020000|2021-11-17 17:27:00|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637170030000|2021-11-17 17:27:10|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.5|1061.5|8
1637170040000|2021-11-17 17:27:20|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|2
1637170060000|2021-11-17 17:27:40|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637170080000|2021-11-17 17:28:00|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637170090000|2021-11-17 17:28:10|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|4
1637170100000|2021-11-17 17:28:20|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|3
1637170110000|2021-11-17 17:28:30|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.2|1061.2|10
1637170120000|2021-11-17 17:28:40|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|9
1637170130000|2021-11-17 17:28:50|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|3
1637170140000|2021-11-17 17:29:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|6
1637170150000|2021-11-17 17:29:10|1066.4|1061.4|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|12
1637170160000|2021-11-17 17:29:20|1066.2|1061.2|1066|1061|1066.2|1061.2|1066|1061|3
1637170200000|2021-11-17 17:30:00|1066.1|1061.1|1066.3|1061.3|1066.3|1061.3|1066.1|1061.1|5
1637170210000|2021-11-17 17:30:10|1066.2|1061.2|1065.9|1060.9|1066.2|1061.2|1065.9|1060.9|12
1637170220000|2021-11-17 17:30:20|1065.8|1060.8|1065.5|1060.5|1065.9|1060.9|1065.5|1060.5|11
1637170230000|2021-11-17 17:30:30|1065.6|1060.6|1065.7|1060.7|1065.8|1060.8|1065.6|1060.6|3
1637170240000|2021-11-17 17:30:40|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|7
1637170260000|2021-11-17 17:31:00|1065.7|1060.7|1065.4|1060.4|1065.7|1060.7|1065.4|1060.4|10
1637170270000|2021-11-17 17:31:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637170280000|2021-11-17 17:31:20|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|8
1637170290000|2021-11-17 17:31:30|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|6
1637170300000|2021-11-17 17:31:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|8
1637170310000|2021-11-17 17:31:50|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1637170320000|2021-11-17 17:32:00|1065.3|1060.3|1065.1|1060.1|1065.4|1060.4|1065.1|1060.1|9
1637170330000|2021-11-17 17:32:10|1065.2|1060.2|1064.6|1059.6|1065.2|1060.2|1064.6|1059.6|10
1637170340000|2021-11-17 17:32:20|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|5
1637170350000|2021-11-17 17:32:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1637170360000|2021-11-17 17:32:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|6
1637170370000|2021-11-17 17:32:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637170380000|2021-11-17 17:33:00|1064.2|1059.2|1064.6|1059.6|1064.6|1059.6|1064.2|1059.2|11
1637170400000|2021-11-17 17:33:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|4
1637170410000|2021-11-17 17:33:30|1065|1060|1065.3|1060.3|1065.3|1060.3|1065|1060|12
1637170420000|2021-11-17 17:33:40|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637170430000|2021-11-17 17:33:50|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637170440000|2021-11-17 17:34:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|4
1637170450000|2021-11-17 17:34:10|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|8
1637170460000|2021-11-17 17:34:20|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.4|1060.4|6
1637170470000|2021-11-17 17:34:30|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1637170480000|2021-11-17 17:34:40|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637170490000|2021-11-17 17:34:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637170500000|2021-11-17 17:35:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1637170510000|2021-11-17 17:35:10|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1637170530000|2021-11-17 17:35:30|1066|1061|1066|1061|1066|1061|1065.9|1060.9|5
1637170540000|2021-11-17 17:35:40|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|4
1637170550000|2021-11-17 17:35:50|1065.9|1060.9|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|3
1637170560000|2021-11-17 17:36:00|1065.6|1060.6|1065.7|1060.7|1065.8|1060.8|1065.4|1060.4|7
1637170570000|2021-11-17 17:36:10|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1637170580000|2021-11-17 17:36:20|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|3
1637170590000|2021-11-17 17:36:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637170600000|2021-11-17 17:36:40|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|4
1637170610000|2021-11-17 17:36:50|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1637170620000|2021-11-17 17:37:00|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|5
1637170630000|2021-11-17 17:37:10|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|3
1637170640000|2021-11-17 17:37:20|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|6
1637170650000|2021-11-17 17:37:30|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1637170660000|2021-11-17 17:37:40|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637170670000|2021-11-17 17:37:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637170680000|2021-11-17 17:38:00|1066.4|1061.4|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|3
1637170690000|2021-11-17 17:38:10|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|5
1637170700000|2021-11-17 17:38:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637170710000|2021-11-17 17:38:30|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637170720000|2021-11-17 17:38:40|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637170730000|2021-11-17 17:38:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637170740000|2021-11-17 17:39:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637170750000|2021-11-17 17:39:10|1067|1062|1067|1062|1067.1|1062.1|1067|1062|3
1637170770000|2021-11-17 17:39:30|1066.9|1061.9|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|5
1637170780000|2021-11-17 17:39:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|7
1637170790000|2021-11-17 17:39:50|1066.9|1061.9|1067|1062|1067|1062|1066.8|1061.8|8
1637170800000|2021-11-17 17:40:00|1066.9|1061.9|1067|1062|1067|1062|1066.8|1061.8|8
1637170810000|2021-11-17 17:40:10|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637170820000|2021-11-17 17:40:20|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637170830000|2021-11-17 17:40:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637170840000|2021-11-17 17:40:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637170860000|2021-11-17 17:41:00|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|11
1637170870000|2021-11-17 17:41:10|1067.2|1062.2|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|8
1637170880000|2021-11-17 17:41:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637170890000|2021-11-17 17:41:30|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637170900000|2021-11-17 17:41:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637170920000|2021-11-17 17:42:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637170960000|2021-11-17 17:42:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637170970000|2021-11-17 17:42:50|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|4
1637171030000|2021-11-17 17:43:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637171050000|2021-11-17 17:44:10|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|5
1637171070000|2021-11-17 17:44:30|1067|1062|1067.3|1062.3|1067.3|1062.3|1066.9|1061.9|8
1637171080000|2021-11-17 17:44:40|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|10
1637171090000|2021-11-17 17:44:50|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|11
1637171100000|2021-11-17 17:45:00|1067.1|1062.1|1066.8|1061.8|1067.1|1062.1|1066.8|1061.8|4
1637171110000|2021-11-17 17:45:10|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|6
1637171120000|2021-11-17 17:45:20|1066.7|1061.7|1066.2|1061.2|1066.7|1061.7|1066.2|1061.2|7
1637171130000|2021-11-17 17:45:30|1066.3|1061.3|1066.9|1061.9|1066.9|1061.9|1066.3|1061.3|13
1637171140000|2021-11-17 17:45:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|4
1637171150000|2021-11-17 17:45:50|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637171160000|2021-11-17 17:46:00|1066.8|1061.8|1066.5|1061.5|1066.8|1061.8|1066.5|1061.5|4
1637171170000|2021-11-17 17:46:10|1066.4|1061.4|1066.6|1061.6|1066.6|1061.6|1066.3|1061.3|19
1637171180000|2021-11-17 17:46:20|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|6
1637171190000|2021-11-17 17:46:30|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637171200000|2021-11-17 17:46:40|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|7
1637171210000|2021-11-17 17:46:50|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|6
1637171220000|2021-11-17 17:47:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637171250000|2021-11-17 17:47:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637171260000|2021-11-17 17:47:40|1066.9|1061.9|1067|1062|1067.1|1062.1|1066.9|1061.9|4
1637171270000|2021-11-17 17:47:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|5
1637171280000|2021-11-17 17:48:00|1067|1062|1067.1|1062.1|1067.2|1062.2|1067|1062|7
1637171290000|2021-11-17 17:48:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637171300000|2021-11-17 17:48:20|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|3
1637171310000|2021-11-17 17:48:30|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637171320000|2021-11-17 17:48:40|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1637171370000|2021-11-17 17:49:30|1067|1062|1066.7|1061.7|1067|1062|1066.7|1061.7|4
1637171380000|2021-11-17 17:49:40|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|3
1637171390000|2021-11-17 17:49:50|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|9
1637171400000|2021-11-17 17:50:00|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|4
1637171410000|2021-11-17 17:50:10|1066.5|1061.5|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|6
1637171420000|2021-11-17 17:50:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|6
1637171430000|2021-11-17 17:50:30|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|4
1637171440000|2021-11-17 17:50:40|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|3
1637171450000|2021-11-17 17:50:50|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|2
1637171460000|2021-11-17 17:51:00|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637171470000|2021-11-17 17:51:10|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637171480000|2021-11-17 17:51:20|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637171490000|2021-11-17 17:51:30|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637171500000|2021-11-17 17:51:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637171510000|2021-11-17 17:51:50|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|7
1637171520000|2021-11-17 17:52:00|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|13
1637171530000|2021-11-17 17:52:10|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.8|1061.8|7
1637171540000|2021-11-17 17:52:20|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637171550000|2021-11-17 17:52:30|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637171560000|2021-11-17 17:52:40|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637171570000|2021-11-17 17:52:50|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|6
1637171590000|2021-11-17 17:53:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637171600000|2021-11-17 17:53:20|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|10
1637171610000|2021-11-17 17:53:30|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|8
1637171620000|2021-11-17 17:53:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637171640000|2021-11-17 17:54:00|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|5
1637171650000|2021-11-17 17:54:10|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1637171660000|2021-11-17 17:54:20|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066|1061|4
1637171670000|2021-11-17 17:54:30|1066.1|1061.1|1066|1061|1066.2|1061.2|1066|1061|4
1637171680000|2021-11-17 17:54:40|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|3
1637171690000|2021-11-17 17:54:50|1066|1061|1066.5|1061.5|1066.5|1061.5|1066|1061|9
1637171710000|2021-11-17 17:55:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637171720000|2021-11-17 17:55:20|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|9
1637171730000|2021-11-17 17:55:30|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|3
1637171740000|2021-11-17 17:55:40|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|8
1637171760000|2021-11-17 17:56:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637171770000|2021-11-17 17:56:10|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|12
1637171780000|2021-11-17 17:56:20|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|12
1637171790000|2021-11-17 17:56:30|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|11
1637171800000|2021-11-17 17:56:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637171820000|2021-11-17 17:57:00|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637171830000|2021-11-17 17:57:10|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|3
1637171840000|2021-11-17 17:57:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637171870000|2021-11-17 17:57:50|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|5
1637171880000|2021-11-17 17:58:00|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|3
1637171900000|2021-11-17 17:58:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637171910000|2021-11-17 17:58:30|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1637171920000|2021-11-17 17:58:40|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637171940000|2021-11-17 17:59:00|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1637171950000|2021-11-17 17:59:10|1066.2|1061.2|1066.3|1061.3|1066.4|1061.4|1066.2|1061.2|4
1637171960000|2021-11-17 17:59:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637171970000|2021-11-17 17:59:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637171980000|2021-11-17 17:59:40|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|9
1637171990000|2021-11-17 17:59:50|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637172000000|2021-11-17 18:00:00|1066.3|1061.3|1066.5|1061.5|1066.6|1061.6|1066.3|1061.3|11
1637172010000|2021-11-17 18:00:10|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|8
1637172020000|2021-11-17 18:00:20|1066.4|1061.4|1066.4|1061.4|1066.6|1061.6|1066.3|1061.3|15
1637172030000|2021-11-17 18:00:30|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|3
1637172040000|2021-11-17 18:00:40|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637172050000|2021-11-17 18:00:50|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637172060000|2021-11-17 18:01:00|1066.5|1061.5|1066.2|1061.2|1066.5|1061.5|1066.2|1061.2|10
1637172070000|2021-11-17 18:01:10|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|9
1637172110000|2021-11-17 18:01:50|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.6|1060.6|5
1637172120000|2021-11-17 18:02:00|1065.8|1060.8|1064.5|1059.5|1065.8|1060.8|1064.5|1059.5|18
1637172130000|2021-11-17 18:02:10|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.3|1059.3|4
1637172140000|2021-11-17 18:02:20|1064.8|1059.8|1065.4|1060.4|1065.4|1060.4|1064.8|1059.8|10
1637172150000|2021-11-17 18:02:30|1065.6|1060.6|1065.1|1060.1|1065.7|1060.7|1065.1|1060.1|16
1637172160000|2021-11-17 18:02:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1637172170000|2021-11-17 18:02:50|1065.1|1060.1|1065.4|1060.4|1065.4|1060.4|1065.1|1060.1|7
1637172180000|2021-11-17 18:03:00|1065.6|1060.6|1065.9|1060.9|1066.1|1061.1|1065.6|1060.6|18
1637172190000|2021-11-17 18:03:10|1065.8|1060.8|1065.6|1060.6|1065.9|1060.9|1065.5|1060.5|11
1637172200000|2021-11-17 18:03:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|8
1637172210000|2021-11-17 18:03:30|1065.6|1060.6|1066|1061|1066|1061|1065.5|1060.5|6
1637172220000|2021-11-17 18:03:40|1066.1|1061.1|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|5
1637172230000|2021-11-17 18:03:50|1066.2|1061.2|1065.8|1060.8|1066.2|1061.2|1065.8|1060.8|13
1637172240000|2021-11-17 18:04:00|1065.7|1060.7|1066.2|1061.2|1066.3|1061.3|1065.7|1060.7|15
1637172250000|2021-11-17 18:04:10|1066.1|1061.1|1066.5|1061.5|1066.7|1061.7|1066.1|1061.1|11
1637172260000|2021-11-17 18:04:20|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.1|1061.1|14
1637172270000|2021-11-17 18:04:30|1066.1|1061.1|1066.5|1061.5|1066.6|1061.6|1066.1|1061.1|19
1637172280000|2021-11-17 18:04:40|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.1|1061.1|7
1637172290000|2021-11-17 18:04:50|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066|1061|14
1637172300000|2021-11-17 18:05:00|1066.5|1061.5|1066.9|1061.9|1067|1062|1066.4|1061.4|10
1637172310000|2021-11-17 18:05:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637172320000|2021-11-17 18:05:20|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|5
1637172330000|2021-11-17 18:05:30|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637172340000|2021-11-17 18:05:40|1067|1062|1067.1|1062.1|1067.2|1062.2|1067|1062|4
1637172350000|2021-11-17 18:05:50|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637172360000|2021-11-17 18:06:00|1067.2|1062.2|1067.1|1062.1|1067.4|1062.4|1066.9|1061.9|8
1637172370000|2021-11-17 18:06:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067|1062|9
1637172380000|2021-11-17 18:06:20|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.1|1062.1|10
1637172390000|2021-11-17 18:06:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|5
1637172400000|2021-11-17 18:06:40|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637172410000|2021-11-17 18:06:50|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637172420000|2021-11-17 18:07:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|5
1637172430000|2021-11-17 18:07:10|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637172440000|2021-11-17 18:07:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1637172450000|2021-11-17 18:07:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|3
1637172460000|2021-11-17 18:07:40|1067.3|1062.3|1067.1|1062.1|1067.4|1062.4|1067.1|1062.1|7
1637172470000|2021-11-17 18:07:50|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|14
1637172480000|2021-11-17 18:08:00|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637172490000|2021-11-17 18:08:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637172510000|2021-11-17 18:08:30|1067.3|1062.3|1067.5|1062.5|1067.5|1062.5|1067.3|1062.3|5
1637172520000|2021-11-17 18:08:40|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|8
1637172530000|2021-11-17 18:08:50|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|7
1637172540000|2021-11-17 18:09:00|1067.3|1062.3|1067.2|1062.2|1067.4|1062.4|1067.2|1062.2|8
1637172550000|2021-11-17 18:09:10|1067.3|1062.3|1067.5|1062.5|1067.5|1062.5|1067.2|1062.2|11
1637172560000|2021-11-17 18:09:20|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637172570000|2021-11-17 18:09:30|1067.3|1062.3|1067.5|1062.5|1067.5|1062.5|1067.3|1062.3|11
1637172580000|2021-11-17 18:09:40|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|3
1637172590000|2021-11-17 18:09:50|1067.5|1062.5|1067.8|1062.8|1067.9|1062.9|1067.5|1062.5|6
1637172600000|2021-11-17 18:10:00|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|5
1637172610000|2021-11-17 18:10:10|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|12
1637172620000|2021-11-17 18:10:20|1067.6|1062.6|1067.5|1062.5|1067.7|1062.7|1067.5|1062.5|4
1637172630000|2021-11-17 18:10:30|1067.4|1062.4|1067.3|1062.3|1067.5|1062.5|1067.2|1062.2|5
1637172640000|2021-11-17 18:10:40|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.3|1062.3|6
1637172650000|2021-11-17 18:10:50|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|10
1637172660000|2021-11-17 18:11:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|7
1637172670000|2021-11-17 18:11:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|10
1637172680000|2021-11-17 18:11:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637172690000|2021-11-17 18:11:30|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637172700000|2021-11-17 18:11:40|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637172720000|2021-11-17 18:12:00|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.3|1062.3|6
1637172730000|2021-11-17 18:12:10|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|8
1637172740000|2021-11-17 18:12:20|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637172750000|2021-11-17 18:12:30|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|8
1637172760000|2021-11-17 18:12:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|3
1637172770000|2021-11-17 18:12:50|1067.3|1062.3|1067.6|1062.6|1067.7|1062.7|1067.3|1062.3|5
1637172780000|2021-11-17 18:13:00|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637172800000|2021-11-17 18:13:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637172840000|2021-11-17 18:14:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637172850000|2021-11-17 18:14:10|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|4
1637172860000|2021-11-17 18:14:20|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637172880000|2021-11-17 18:14:40|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|5
1637172890000|2021-11-17 18:14:50|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|5
1637172900000|2021-11-17 18:15:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|3
1637172910000|2021-11-17 18:15:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637172920000|2021-11-17 18:15:20|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1637172930000|2021-11-17 18:15:30|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|12
1637172940000|2021-11-17 18:15:40|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|5
1637172950000|2021-11-17 18:15:50|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|4
1637172960000|2021-11-17 18:16:00|1067.5|1062.5|1067.4|1062.4|1067.6|1062.6|1067.4|1062.4|4
1637172970000|2021-11-17 18:16:10|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637172980000|2021-11-17 18:16:20|1067.6|1062.6|1067.4|1062.4|1067.7|1062.7|1067.4|1062.4|11
1637172990000|2021-11-17 18:16:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|3
1637173000000|2021-11-17 18:16:40|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|4
1637173010000|2021-11-17 18:16:50|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1637173030000|2021-11-17 18:17:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637173040000|2021-11-17 18:17:20|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637173050000|2021-11-17 18:17:30|1067.7|1062.7|1067.5|1062.5|1067.7|1062.7|1067.4|1062.4|8
1637173070000|2021-11-17 18:17:50|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637173080000|2021-11-17 18:18:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|9
1637173090000|2021-11-17 18:18:10|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|4
1637173100000|2021-11-17 18:18:20|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|6
1637173110000|2021-11-17 18:18:30|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|2
1637173130000|2021-11-17 18:18:50|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|3
1637173140000|2021-11-17 18:19:00|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|8
1637173150000|2021-11-17 18:19:10|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|4
1637173160000|2021-11-17 18:19:20|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1637173170000|2021-11-17 18:19:30|1068|1063|1068|1063|1068|1063|1067.9|1062.9|7
1637173180000|2021-11-17 18:19:40|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|17
1637173190000|2021-11-17 18:19:50|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1637173200000|2021-11-17 18:20:00|1068|1063|1068.4|1063.4|1068.4|1063.4|1067.9|1062.9|7
1637173210000|2021-11-17 18:20:10|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1637173220000|2021-11-17 18:20:20|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|14
1637173230000|2021-11-17 18:20:30|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|3
1637173240000|2021-11-17 18:20:40|1068|1063|1067.8|1062.8|1068|1063|1067.8|1062.8|3
1637173250000|2021-11-17 18:20:50|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.8|1062.8|13
1637173260000|2021-11-17 18:21:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637173270000|2021-11-17 18:21:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637173280000|2021-11-17 18:21:20|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|3
1637173300000|2021-11-17 18:21:40|1068|1063|1068|1063|1068|1063|1068|1063|1
1637173310000|2021-11-17 18:21:50|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|4
1637173320000|2021-11-17 18:22:00|1067.9|1062.9|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|3
1637173330000|2021-11-17 18:22:10|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|14
1637173340000|2021-11-17 18:22:20|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|10
1637173350000|2021-11-17 18:22:30|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|6
1637173360000|2021-11-17 18:22:40|1067.6|1062.6|1067.9|1062.9|1067.9|1062.9|1067.6|1062.6|3
1637173370000|2021-11-17 18:22:50|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637173380000|2021-11-17 18:23:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637173390000|2021-11-17 18:23:10|1068|1063|1068.9|1063.9|1068.9|1063.9|1068|1063|7
1637173400000|2021-11-17 18:23:20|1069|1064|1069|1064|1069|1064|1068.9|1063.9|3
1637173410000|2021-11-17 18:23:30|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1637173420000|2021-11-17 18:23:40|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|4
1637173430000|2021-11-17 18:23:50|1068.9|1063.9|1069|1064|1069|1064|1068.8|1063.8|4
1637173440000|2021-11-17 18:24:00|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1637173450000|2021-11-17 18:24:10|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.3|1063.3|4
1637173460000|2021-11-17 18:24:20|1068.5|1063.5|1068.8|1063.8|1068.8|1063.8|1068.4|1063.4|7
1637173470000|2021-11-17 18:24:30|1068.9|1063.9|1068.5|1063.5|1068.9|1063.9|1068.5|1063.5|5
1637173480000|2021-11-17 18:24:40|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.3|1063.3|7
1637173490000|2021-11-17 18:24:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637173500000|2021-11-17 18:25:00|1068.4|1063.4|1068.8|1063.8|1068.8|1063.8|1068.4|1063.4|6
1637173560000|2021-11-17 18:26:00|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637173570000|2021-11-17 18:26:10|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|5
1637173580000|2021-11-17 18:26:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637173600000|2021-11-17 18:26:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637173630000|2021-11-17 18:27:10|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1637173640000|2021-11-17 18:27:20|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637173650000|2021-11-17 18:27:30|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637173660000|2021-11-17 18:27:40|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1637173670000|2021-11-17 18:27:50|1068.2|1063.2|1068|1063|1068.2|1063.2|1068|1063|15
1637173680000|2021-11-17 18:28:00|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068|1063|6
1637173710000|2021-11-17 18:28:30|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|5
1637173720000|2021-11-17 18:28:40|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|8
1637173730000|2021-11-17 18:28:50|1068|1063|1068|1063|1068.1|1063.1|1068|1063|3
1637173740000|2021-11-17 18:29:00|1068.1|1063.1|1068.2|1063.2|1068.3|1063.3|1068|1063|6
1637173750000|2021-11-17 18:29:10|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|4
1637173760000|2021-11-17 18:29:20|1068.4|1063.4|1068.1|1063.1|1068.5|1063.5|1068.1|1063.1|5
1637173780000|2021-11-17 18:29:40|1068|1063|1068|1063|1068.2|1063.2|1068|1063|5
1637173790000|2021-11-17 18:29:50|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637173810000|2021-11-17 18:30:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637173820000|2021-11-17 18:30:20|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|4
1637173830000|2021-11-17 18:30:30|1068|1063|1068|1063|1068|1063|1068|1063|1
1637173840000|2021-11-17 18:30:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637173850000|2021-11-17 18:30:50|1067.7|1062.7|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|4
1637173860000|2021-11-17 18:31:00|1067.9|1062.9|1067.8|1062.8|1068.3|1063.3|1067.8|1062.8|13
1637173870000|2021-11-17 18:31:10|1067.7|1062.7|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|4
1637173890000|2021-11-17 18:31:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|5
1637173900000|2021-11-17 18:31:40|1067.8|1062.8|1067.3|1062.3|1067.8|1062.8|1067.3|1062.3|4
1637173910000|2021-11-17 18:31:50|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|10
1637173920000|2021-11-17 18:32:00|1067.2|1062.2|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|4
1637173930000|2021-11-17 18:32:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637173940000|2021-11-17 18:32:20|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067|1062|8
1637173950000|2021-11-17 18:32:30|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067|1062|5
1637173970000|2021-11-17 18:32:50|1067|1062|1067|1062|1067|1062|1067|1062|1
1637173980000|2021-11-17 18:33:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|7
1637173990000|2021-11-17 18:33:10|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|3
1637174000000|2021-11-17 18:33:20|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|8
1637174010000|2021-11-17 18:33:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637174040000|2021-11-17 18:34:00|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067|1062|8
1637174050000|2021-11-17 18:34:10|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637174060000|2021-11-17 18:34:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|9
1637174070000|2021-11-17 18:34:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1637174080000|2021-11-17 18:34:40|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1637174090000|2021-11-17 18:34:50|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1637174100000|2021-11-17 18:35:00|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|18
1637174110000|2021-11-17 18:35:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|7
1637174120000|2021-11-17 18:35:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.3|1061.3|4
1637174160000|2021-11-17 18:36:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637174170000|2021-11-17 18:36:10|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637174180000|2021-11-17 18:36:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637174190000|2021-11-17 18:36:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637174200000|2021-11-17 18:36:40|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|7
1637174210000|2021-11-17 18:36:50|1066|1061|1066|1061|1066|1061|1066|1061|1
1637174220000|2021-11-17 18:37:00|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|2
1637174280000|2021-11-17 18:38:00|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|6
1637174290000|2021-11-17 18:38:10|1065.9|1060.9|1065.6|1060.6|1066|1061|1065.6|1060.6|8
1637174300000|2021-11-17 18:38:20|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637174310000|2021-11-17 18:38:30|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|8
1637174320000|2021-11-17 18:38:40|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1637174330000|2021-11-17 18:38:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637174350000|2021-11-17 18:39:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637174360000|2021-11-17 18:39:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637174400000|2021-11-17 18:40:00|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1637174410000|2021-11-17 18:40:10|1065.3|1060.3|1065.8|1060.8|1065.8|1060.8|1065.3|1060.3|2
1637174430000|2021-11-17 18:40:30|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|8
1637174440000|2021-11-17 18:40:40|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|3
1637174450000|2021-11-17 18:40:50|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1637174460000|2021-11-17 18:41:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637174480000|2021-11-17 18:41:20|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1637174500000|2021-11-17 18:41:40|1066|1061|1066|1061|1066|1061|1066|1061|1
1637174510000|2021-11-17 18:41:50|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|4
1637174520000|2021-11-17 18:42:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637174530000|2021-11-17 18:42:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|18
1637174540000|2021-11-17 18:42:20|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1637174590000|2021-11-17 18:43:10|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1637174600000|2021-11-17 18:43:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1637174660000|2021-11-17 18:44:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|6
1637174670000|2021-11-17 18:44:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1637174680000|2021-11-17 18:44:40|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|6
1637174720000|2021-11-17 18:45:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1637174730000|2021-11-17 18:45:30|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637174740000|2021-11-17 18:45:40|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1637174750000|2021-11-17 18:45:50|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1637174760000|2021-11-17 18:46:00|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|4
1637174770000|2021-11-17 18:46:10|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1637174780000|2021-11-17 18:46:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637174800000|2021-11-17 18:46:40|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1064.9|1059.9|8
1637174810000|2021-11-17 18:46:50|1065|1060|1065.5|1060.5|1065.5|1060.5|1065|1060|9
1637174820000|2021-11-17 18:47:00|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|7
1637174830000|2021-11-17 18:47:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|5
1637174840000|2021-11-17 18:47:20|1065.3|1060.3|1065.6|1060.6|1065.6|1060.6|1065.3|1060.3|12
1637174850000|2021-11-17 18:47:30|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1637174860000|2021-11-17 18:47:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637174870000|2021-11-17 18:47:50|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|7
1637174880000|2021-11-17 18:48:00|1065.6|1060.6|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|4
1637174890000|2021-11-17 18:48:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637174900000|2021-11-17 18:48:20|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|6
1637174910000|2021-11-17 18:48:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|5
1637174920000|2021-11-17 18:48:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1637174930000|2021-11-17 18:48:50|1065.2|1060.2|1065.3|1060.3|1065.4|1060.4|1065.2|1060.2|5
1637174950000|2021-11-17 18:49:10|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|4
1637174960000|2021-11-17 18:49:20|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637174980000|2021-11-17 18:49:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1637174990000|2021-11-17 18:49:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637175000000|2021-11-17 18:50:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637175020000|2021-11-17 18:50:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637175030000|2021-11-17 18:50:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637175040000|2021-11-17 18:50:40|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|4
1637175050000|2021-11-17 18:50:50|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.2|1060.2|4
1637175060000|2021-11-17 18:51:00|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|9
1637175070000|2021-11-17 18:51:10|1065.4|1060.4|1065.6|1060.6|1065.6|1060.6|1065.2|1060.2|13
1637175080000|2021-11-17 18:51:20|1065.5|1060.5|1065.8|1060.8|1065.9|1060.9|1065.5|1060.5|5
1637175090000|2021-11-17 18:51:30|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|14
1637175100000|2021-11-17 18:51:40|1065.9|1060.9|1066.2|1061.2|1066.2|1061.2|1065.8|1060.8|8
1637175110000|2021-11-17 18:51:50|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|6
1637175120000|2021-11-17 18:52:00|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|14
1637175130000|2021-11-17 18:52:10|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1637175140000|2021-11-17 18:52:20|1066.4|1061.4|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|3
1637175150000|2021-11-17 18:52:30|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637175160000|2021-11-17 18:52:40|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637175170000|2021-11-17 18:52:50|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637175200000|2021-11-17 18:53:20|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637175210000|2021-11-17 18:53:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637175300000|2021-11-17 18:55:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637175310000|2021-11-17 18:55:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637175330000|2021-11-17 18:55:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|9
1637175340000|2021-11-17 18:55:40|1067|1062|1067|1062|1067.1|1062.1|1067|1062|7
1637175350000|2021-11-17 18:55:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637175370000|2021-11-17 18:56:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637175380000|2021-11-17 18:56:20|1066.6|1061.6|1066.3|1061.3|1066.6|1061.6|1066.3|1061.3|7
1637175390000|2021-11-17 18:56:30|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637175400000|2021-11-17 18:56:40|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|4
1637175410000|2021-11-17 18:56:50|1066.1|1061.1|1066.6|1061.6|1066.6|1061.6|1066.1|1061.1|7
1637175420000|2021-11-17 18:57:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|7
1637175430000|2021-11-17 18:57:10|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637175510000|2021-11-17 18:58:30|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637175520000|2021-11-17 18:58:40|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637175530000|2021-11-17 18:58:50|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|13
1637175540000|2021-11-17 18:59:00|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|4
1637175550000|2021-11-17 18:59:10|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|12
1637175560000|2021-11-17 18:59:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637175570000|2021-11-17 18:59:30|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637175580000|2021-11-17 18:59:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|8
1637175600000|2021-11-17 19:00:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637175610000|2021-11-17 19:00:10|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637175620000|2021-11-17 19:00:20|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|2
1637175630000|2021-11-17 19:00:30|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1637175640000|2021-11-17 19:00:40|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1637175660000|2021-11-17 19:01:00|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1637175690000|2021-11-17 19:01:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637175710000|2021-11-17 19:01:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637175720000|2021-11-17 19:02:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637175730000|2021-11-17 19:02:10|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637175740000|2021-11-17 19:02:20|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637175750000|2021-11-17 19:02:30|1066.3|1061.3|1066.1|1061.1|1066.3|1061.3|1066.1|1061.1|3
1637175770000|2021-11-17 19:02:50|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1637175780000|2021-11-17 19:03:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|3
1637175790000|2021-11-17 19:03:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637175800000|2021-11-17 19:03:20|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.3|1060.3|7
1637175810000|2021-11-17 19:03:30|1065.3|1060.3|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|7
1637175820000|2021-11-17 19:03:40|1065.4|1060.4|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|6
1637175840000|2021-11-17 19:04:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|3
1637175850000|2021-11-17 19:04:10|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065|1060|8
1637175860000|2021-11-17 19:04:20|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|7
1637175870000|2021-11-17 19:04:30|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1637175880000|2021-11-17 19:04:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065|1060|4
1637175890000|2021-11-17 19:04:50|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1637175900000|2021-11-17 19:05:00|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1637175910000|2021-11-17 19:05:10|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|5
1637175920000|2021-11-17 19:05:20|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1637175930000|2021-11-17 19:05:30|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1637175950000|2021-11-17 19:05:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1637175960000|2021-11-17 19:06:00|1065.2|1060.2|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|8
1637175970000|2021-11-17 19:06:10|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|5
1637175980000|2021-11-17 19:06:20|1064.9|1059.9|1063.4|1058.4|1064.9|1059.9|1063.3|1058.3|17
1637175990000|2021-11-17 19:06:30|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|2
1637176000000|2021-11-17 19:06:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637176010000|2021-11-17 19:06:50|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|5
1637176020000|2021-11-17 19:07:00|1063.7|1058.7|1063.6|1058.6|1064|1059|1063.2|1058.2|12
1637176030000|2021-11-17 19:07:10|1063.3|1058.3|1063.3|1058.3|1063.6|1058.6|1062.9|1057.9|10
1637176040000|2021-11-17 19:07:20|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|6
1637176050000|2021-11-17 19:07:30|1063.3|1058.3|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|10
1637176060000|2021-11-17 19:07:40|1063.1|1058.1|1062.7|1057.7|1063.1|1058.1|1062.7|1057.7|4
1637176070000|2021-11-17 19:07:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637176080000|2021-11-17 19:08:00|1062.8|1057.8|1063|1058|1063|1058|1062.8|1057.8|3
1637176090000|2021-11-17 19:08:10|1063.3|1058.3|1062.9|1057.9|1063.3|1058.3|1062.8|1057.8|7
1637176110000|2021-11-17 19:08:30|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|4
1637176130000|2021-11-17 19:08:50|1062.6|1057.6|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|4
1637176140000|2021-11-17 19:09:00|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|2
1637176150000|2021-11-17 19:09:10|1062.7|1057.7|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|3
1637176160000|2021-11-17 19:09:20|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1637176180000|2021-11-17 19:09:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637176200000|2021-11-17 19:10:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637176210000|2021-11-17 19:10:10|1062.4|1057.4|1062.6|1057.6|1062.8|1057.8|1062.4|1057.4|8
1637176220000|2021-11-17 19:10:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637176230000|2021-11-17 19:10:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|6
1637176240000|2021-11-17 19:10:40|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637176250000|2021-11-17 19:10:50|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|11
1637176260000|2021-11-17 19:11:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637176270000|2021-11-17 19:11:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637176280000|2021-11-17 19:11:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1637176290000|2021-11-17 19:11:30|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|6
1637176300000|2021-11-17 19:11:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637176310000|2021-11-17 19:11:50|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1637176330000|2021-11-17 19:12:10|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1637176340000|2021-11-17 19:12:20|1062.7|1057.7|1062.3|1057.3|1062.7|1057.7|1062.3|1057.3|4
1637176350000|2021-11-17 19:12:30|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1637176360000|2021-11-17 19:12:40|1062.3|1057.3|1062|1057|1062.3|1057.3|1061.9|1056.9|12
1637176370000|2021-11-17 19:12:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637176380000|2021-11-17 19:13:00|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1061.4|1056.4|5
1637176390000|2021-11-17 19:13:10|1061.4|1056.4|1061.7|1056.7|1061.8|1056.8|1061.4|1056.4|6
1637176400000|2021-11-17 19:13:20|1061.6|1056.6|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|22
1637176410000|2021-11-17 19:13:30|1061.3|1056.3|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|4
1637176430000|2021-11-17 19:13:50|1061.3|1056.3|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|2
1637176440000|2021-11-17 19:14:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|14
1637176450000|2021-11-17 19:14:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1637176480000|2021-11-17 19:14:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1637176510000|2021-11-17 19:15:10|1061.8|1056.8|1061.3|1056.3|1061.8|1056.8|1061.3|1056.3|4
1637176520000|2021-11-17 19:15:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1637176550000|2021-11-17 19:15:50|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1637176560000|2021-11-17 19:16:00|1061|1056|1059.4|1054.4|1061|1056|1059.4|1054.4|9
1637176570000|2021-11-17 19:16:10|1059.7|1054.7|1059.5|1054.5|1059.8|1054.8|1059.5|1054.5|8
1637176580000|2021-11-17 19:16:20|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|5
1637176590000|2021-11-17 19:16:30|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1637176600000|2021-11-17 19:16:40|1059.9|1054.9|1059.9|1054.9|1060|1055|1059.9|1054.9|9
1637176610000|2021-11-17 19:16:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1637176620000|2021-11-17 19:17:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1637176630000|2021-11-17 19:17:10|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.3|1054.3|3
1637176640000|2021-11-17 19:17:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637176650000|2021-11-17 19:17:30|1059.4|1054.4|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|3
1637176670000|2021-11-17 19:17:50|1059.6|1054.6|1060.3|1055.3|1060.3|1055.3|1059.5|1054.5|8
1637176680000|2021-11-17 19:18:00|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|4
1637176690000|2021-11-17 19:18:10|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1637176700000|2021-11-17 19:18:20|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.6|1054.6|3
1637176710000|2021-11-17 19:18:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1637176720000|2021-11-17 19:18:40|1059.5|1054.5|1059.7|1054.7|1059.8|1054.8|1059.5|1054.5|12
1637176730000|2021-11-17 19:18:50|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1637176740000|2021-11-17 19:19:00|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|17
1637176780000|2021-11-17 19:19:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1637176800000|2021-11-17 19:20:00|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1637176810000|2021-11-17 19:20:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1637176820000|2021-11-17 19:20:20|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.5|1055.5|7
1637176830000|2021-11-17 19:20:30|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|3
1637176840000|2021-11-17 19:20:40|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|2
1637176850000|2021-11-17 19:20:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1637176870000|2021-11-17 19:21:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1637176880000|2021-11-17 19:21:20|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|2
1637176890000|2021-11-17 19:21:30|1060.4|1055.4|1059.9|1054.9|1060.4|1055.4|1059.9|1054.9|5
1637176900000|2021-11-17 19:21:40|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|3
1637176910000|2021-11-17 19:21:50|1059.9|1054.9|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|4
1637176920000|2021-11-17 19:22:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1637176930000|2021-11-17 19:22:10|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|4
1637176940000|2021-11-17 19:22:20|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|6
1637176950000|2021-11-17 19:22:30|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|5
1637176960000|2021-11-17 19:22:40|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|5
1637176970000|2021-11-17 19:22:50|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|4
1637176980000|2021-11-17 19:23:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|13
1637176990000|2021-11-17 19:23:10|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|2
1637177000000|2021-11-17 19:23:20|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|9
1637177010000|2021-11-17 19:23:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|15
1637177020000|2021-11-17 19:23:40|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1637177030000|2021-11-17 19:23:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|3
1637177050000|2021-11-17 19:24:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637177060000|2021-11-17 19:24:20|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637177070000|2021-11-17 19:24:30|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.2|1055.2|8
1637177090000|2021-11-17 19:24:50|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1637177100000|2021-11-17 19:25:00|1060.2|1055.2|1059.8|1054.8|1060.2|1055.2|1059.8|1054.8|9
1637177110000|2021-11-17 19:25:10|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1637177130000|2021-11-17 19:25:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1637177140000|2021-11-17 19:25:40|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|6
1637177150000|2021-11-17 19:25:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637177160000|2021-11-17 19:26:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|9
1637177170000|2021-11-17 19:26:10|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|14
1637177180000|2021-11-17 19:26:20|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1637177190000|2021-11-17 19:26:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1637177200000|2021-11-17 19:26:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|23
1637177210000|2021-11-17 19:26:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1637177220000|2021-11-17 19:27:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1637177230000|2021-11-17 19:27:10|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|4
1637177240000|2021-11-17 19:27:20|1060.6|1055.6|1060.8|1055.8|1060.9|1055.9|1060.6|1055.6|12
1637177250000|2021-11-17 19:27:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1637177260000|2021-11-17 19:27:40|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|12
1637177270000|2021-11-17 19:27:50|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|4
1637177280000|2021-11-17 19:28:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|8
1637177290000|2021-11-17 19:28:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1637177300000|2021-11-17 19:28:20|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|10
1637177310000|2021-11-17 19:28:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|6
1637177320000|2021-11-17 19:28:40|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|5
1637177330000|2021-11-17 19:28:50|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1637177340000|2021-11-17 19:29:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|5
1637177350000|2021-11-17 19:29:10|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|8
1637177360000|2021-11-17 19:29:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1637177370000|2021-11-17 19:29:30|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|2
1637177380000|2021-11-17 19:29:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|4
1637177390000|2021-11-17 19:29:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1637177400000|2021-11-17 19:30:00|1060.8|1055.8|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|5
1637177410000|2021-11-17 19:30:10|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|9
1637177420000|2021-11-17 19:30:20|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|10
1637177440000|2021-11-17 19:30:40|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1637177450000|2021-11-17 19:30:50|1060.4|1055.4|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|5
1637177460000|2021-11-17 19:31:00|1060.3|1055.3|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|3
1637177480000|2021-11-17 19:31:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1637177490000|2021-11-17 19:31:30|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1637177530000|2021-11-17 19:32:10|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|2
1637177580000|2021-11-17 19:33:00|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1637177600000|2021-11-17 19:33:20|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1637177610000|2021-11-17 19:33:30|1060.5|1055.5|1061.2|1056.2|1061.4|1056.4|1060.5|1055.5|7
1637177620000|2021-11-17 19:33:40|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|3
1637177640000|2021-11-17 19:34:00|1061.2|1056.2|1060.9|1055.9|1061.3|1056.3|1060.9|1055.9|4
1637177650000|2021-11-17 19:34:10|1061|1056|1060.7|1055.7|1061|1056|1060.6|1055.6|9
1637177660000|2021-11-17 19:34:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1637177670000|2021-11-17 19:34:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1637177680000|2021-11-17 19:34:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1637177690000|2021-11-17 19:34:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1637177710000|2021-11-17 19:35:10|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|10
1637177720000|2021-11-17 19:35:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1637177740000|2021-11-17 19:35:40|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|2
1637177750000|2021-11-17 19:35:50|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.2|1055.2|4
1637177760000|2021-11-17 19:36:00|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|5
1637177780000|2021-11-17 19:36:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637177790000|2021-11-17 19:36:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637177800000|2021-11-17 19:36:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637177810000|2021-11-17 19:36:50|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|3
1637177840000|2021-11-17 19:37:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1059.9|1054.9|6
1637177860000|2021-11-17 19:37:40|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637177910000|2021-11-17 19:38:30|1059.6|1054.6|1058.9|1053.9|1059.6|1054.6|1058.9|1053.9|2
1637177920000|2021-11-17 19:38:40|1059.1|1054.1|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|6
1637177930000|2021-11-17 19:38:50|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|5
1637177940000|2021-11-17 19:39:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|5
1637177960000|2021-11-17 19:39:20|1059|1054|1058.9|1053.9|1059|1054|1058.8|1053.8|10
1637177970000|2021-11-17 19:39:30|1059|1054|1059.5|1054.5|1059.5|1054.5|1058.8|1053.8|5
1637177980000|2021-11-17 19:39:40|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|2
1637177990000|2021-11-17 19:39:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1058.8|1053.8|6
1637178010000|2021-11-17 19:40:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637178040000|2021-11-17 19:40:40|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|4
1637178060000|2021-11-17 19:41:00|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|2
1637178070000|2021-11-17 19:41:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637178080000|2021-11-17 19:41:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1637178090000|2021-11-17 19:41:30|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|3
1637178120000|2021-11-17 19:42:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1637178140000|2021-11-17 19:42:20|1059.6|1054.6|1059.2|1054.2|1059.6|1054.6|1059.2|1054.2|6
1637178160000|2021-11-17 19:42:40|1059.1|1054.1|1059.2|1054.2|1059.3|1054.3|1059.1|1054.1|3
1637178170000|2021-11-17 19:42:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1637178180000|2021-11-17 19:43:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637178190000|2021-11-17 19:43:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1637178200000|2021-11-17 19:43:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|10
1637178210000|2021-11-17 19:43:30|1059|1054|1059|1054|1059.1|1054.1|1059|1054|5
1637178220000|2021-11-17 19:43:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|4
1637178230000|2021-11-17 19:43:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1637178270000|2021-11-17 19:44:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637178280000|2021-11-17 19:44:40|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|4
1637178290000|2021-11-17 19:44:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637178300000|2021-11-17 19:45:00|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1637178310000|2021-11-17 19:45:10|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1637178320000|2021-11-17 19:45:20|1059|1054|1059.4|1054.4|1059.4|1054.4|1059|1054|4
1637178330000|2021-11-17 19:45:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1637178340000|2021-11-17 19:45:40|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|7
1637178350000|2021-11-17 19:45:50|1058.8|1053.8|1059.6|1054.6|1059.7|1054.7|1058.6|1053.6|13
1637178360000|2021-11-17 19:46:00|1059.7|1054.7|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|7
1637178370000|2021-11-17 19:46:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1637178380000|2021-11-17 19:46:20|1059.9|1054.9|1059.3|1054.3|1059.9|1054.9|1059.3|1054.3|5
1637178390000|2021-11-17 19:46:30|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059.4|1054.4|9
1637178400000|2021-11-17 19:46:40|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.7|1054.7|4
1637178410000|2021-11-17 19:46:50|1060.1|1055.1|1059.6|1054.6|1060.1|1055.1|1059.6|1054.6|3
1637178420000|2021-11-17 19:47:00|1059.7|1054.7|1059.6|1054.6|1059.9|1054.9|1059.6|1054.6|7
1637178430000|2021-11-17 19:47:10|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|5
1637178440000|2021-11-17 19:47:20|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637178450000|2021-11-17 19:47:30|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637178460000|2021-11-17 19:47:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637178490000|2021-11-17 19:48:10|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637178500000|2021-11-17 19:48:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637178520000|2021-11-17 19:48:40|1060|1055|1059.6|1054.6|1060.1|1055.1|1059.5|1054.5|5
1637178530000|2021-11-17 19:48:50|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637178540000|2021-11-17 19:49:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637178550000|2021-11-17 19:49:10|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1637178560000|2021-11-17 19:49:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637178580000|2021-11-17 19:49:40|1059.7|1054.7|1059.4|1054.4|1059.7|1054.7|1059.4|1054.4|4
1637178590000|2021-11-17 19:49:50|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|4
1637178600000|2021-11-17 19:50:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1637178610000|2021-11-17 19:50:10|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|2
1637178620000|2021-11-17 19:50:20|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1637178630000|2021-11-17 19:50:30|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|5
1637178640000|2021-11-17 19:50:40|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|4
1637178650000|2021-11-17 19:50:50|1059.4|1054.4|1059.6|1054.6|1059.7|1054.7|1059.4|1054.4|4
1637178660000|2021-11-17 19:51:00|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1637178670000|2021-11-17 19:51:10|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|2
1637178680000|2021-11-17 19:51:20|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|8
1637178690000|2021-11-17 19:51:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637178700000|2021-11-17 19:51:40|1059.5|1054.5|1060|1055|1060.2|1055.2|1059.5|1054.5|3
1637178710000|2021-11-17 19:51:50|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.9|1054.9|4
1637178720000|2021-11-17 19:52:00|1060|1055|1059.9|1054.9|1060|1055|1059.8|1054.8|3
1637178730000|2021-11-17 19:52:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637178740000|2021-11-17 19:52:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1637178750000|2021-11-17 19:52:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1637178760000|2021-11-17 19:52:40|1059.3|1054.3|1059|1054|1059.3|1054.3|1059|1054|4
1637178770000|2021-11-17 19:52:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059|1054|4
1637178780000|2021-11-17 19:53:00|1059.4|1054.4|1059|1054|1059.4|1054.4|1059|1054|2
1637178790000|2021-11-17 19:53:10|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|13
1637178800000|2021-11-17 19:53:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637178810000|2021-11-17 19:53:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637178820000|2021-11-17 19:53:40|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1637178840000|2021-11-17 19:54:00|1058.6|1053.6|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|4
1637178860000|2021-11-17 19:54:20|1058.8|1053.8|1059.4|1054.4|1059.6|1054.6|1058.8|1053.8|8
1637178870000|2021-11-17 19:54:30|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1637178880000|2021-11-17 19:54:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637178910000|2021-11-17 19:55:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637178930000|2021-11-17 19:55:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637178940000|2021-11-17 19:55:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|8
1637178950000|2021-11-17 19:55:50|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1637178960000|2021-11-17 19:56:00|1059.7|1054.7|1059.7|1054.7|1060.5|1055.5|1059.7|1054.7|5
1637178970000|2021-11-17 19:56:10|1059.8|1054.8|1059.9|1054.9|1060.3|1055.3|1059.7|1054.7|11
1637179000000|2021-11-17 19:56:40|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1637179010000|2021-11-17 19:56:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1637179020000|2021-11-17 19:57:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1637179030000|2021-11-17 19:57:10|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|3
1637179040000|2021-11-17 19:57:20|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|4
1637179050000|2021-11-17 19:57:30|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|14
1637179090000|2021-11-17 19:58:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|5
1637179100000|2021-11-17 19:58:20|1059.7|1054.7|1060|1055|1060.1|1055.1|1059.7|1054.7|7
1637179120000|2021-11-17 19:58:40|1059.9|1054.9|1060|1055|1060|1055|1059.9|1054.9|2
1637179130000|2021-11-17 19:58:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637179140000|2021-11-17 19:59:00|1060|1055|1059.7|1054.7|1060|1055|1059.7|1054.7|4
1637179150000|2021-11-17 19:59:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|7
1637179160000|2021-11-17 19:59:20|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|11
1637179170000|2021-11-17 19:59:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637179180000|2021-11-17 19:59:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637179190000|2021-11-17 19:59:50|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|11
1637179200000|2021-11-17 20:00:00|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1059.6|1054.6|4
1637179220000|2021-11-17 20:00:20|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|4
1637179240000|2021-11-17 20:00:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1637179250000|2021-11-17 20:00:50|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1637179260000|2021-11-17 20:01:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637179270000|2021-11-17 20:01:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637179300000|2021-11-17 20:01:40|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|5
1637179310000|2021-11-17 20:01:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637179340000|2021-11-17 20:02:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637179350000|2021-11-17 20:02:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|7
1637179430000|2021-11-17 20:03:50|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|6
1637179500000|2021-11-17 20:05:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637179530000|2021-11-17 20:05:30|1059.4|1054.4|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|3
1637179540000|2021-11-17 20:05:40|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|6
1637179550000|2021-11-17 20:05:50|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|3
1637179560000|2021-11-17 20:06:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|5
1637179570000|2021-11-17 20:06:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637179580000|2021-11-17 20:06:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637179590000|2021-11-17 20:06:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1637179600000|2021-11-17 20:06:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637179620000|2021-11-17 20:07:00|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1637179630000|2021-11-17 20:07:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637179660000|2021-11-17 20:07:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|7
1637179680000|2021-11-17 20:08:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1637179700000|2021-11-17 20:08:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|6
1637179710000|2021-11-17 20:08:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|13
1637179720000|2021-11-17 20:08:40|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|7
1637179800000|2021-11-17 20:10:00|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1637179810000|2021-11-17 20:10:10|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|5
1637179820000|2021-11-17 20:10:20|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|7
1637179830000|2021-11-17 20:10:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1637179850000|2021-11-17 20:10:50|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|2
1637179890000|2021-11-17 20:11:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637179910000|2021-11-17 20:11:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|7
1637179920000|2021-11-17 20:12:00|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|6
1637179930000|2021-11-17 20:12:10|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|7
1637179940000|2021-11-17 20:12:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|11
1637179950000|2021-11-17 20:12:30|1058.7|1053.7|1059|1054|1059|1054|1058.7|1053.7|10
1637179970000|2021-11-17 20:12:50|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1637179980000|2021-11-17 20:13:00|1059|1054|1059|1054|1059|1054|1058.9|1053.9|5
1637179990000|2021-11-17 20:13:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637180000000|2021-11-17 20:13:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1637180030000|2021-11-17 20:13:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|5
1637180050000|2021-11-17 20:14:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637180070000|2021-11-17 20:14:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637180080000|2021-11-17 20:14:40|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1637180090000|2021-11-17 20:14:50|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|6
1637180100000|2021-11-17 20:15:00|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|2
1637180110000|2021-11-17 20:15:10|1059.9|1054.9|1060.3|1055.3|1060.3|1055.3|1059.9|1054.9|4
1637180120000|2021-11-17 20:15:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637180130000|2021-11-17 20:15:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637180140000|2021-11-17 20:15:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|10
1637180150000|2021-11-17 20:15:50|1060|1055|1060|1055|1060.1|1055.1|1060|1055|7
1637180160000|2021-11-17 20:16:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1637180170000|2021-11-17 20:16:10|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|10
1637180190000|2021-11-17 20:16:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1637180200000|2021-11-17 20:16:40|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|6
1637180210000|2021-11-17 20:16:50|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1637180220000|2021-11-17 20:17:00|1060.2|1055.2|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|4
1637180230000|2021-11-17 20:17:10|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|2
1637180240000|2021-11-17 20:17:20|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|12
1637180250000|2021-11-17 20:17:30|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|8
1637180260000|2021-11-17 20:17:40|1060.6|1055.6|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|3
1637180270000|2021-11-17 20:17:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|8
1637180280000|2021-11-17 20:18:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|12
1637180410000|2021-11-17 20:20:10|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1637180420000|2021-11-17 20:20:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637180510000|2021-11-17 20:21:50|1061|1056|1060.9|1055.9|1061|1056|1060.9|1055.9|2
1637180520000|2021-11-17 20:22:00|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|4
1637180530000|2021-11-17 20:22:10|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|7
1637180550000|2021-11-17 20:22:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1637180570000|2021-11-17 20:22:50|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1637180590000|2021-11-17 20:23:10|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1637180600000|2021-11-17 20:23:20|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1637180610000|2021-11-17 20:23:30|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.7|1055.7|2
1637180630000|2021-11-17 20:23:50|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|3
1637180640000|2021-11-17 20:24:00|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1060.8|1055.8|1
1637180680000|2021-11-17 20:24:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1637180700000|2021-11-17 20:25:00|1061|1056|1061|1056|1061|1056|1061|1056|1
1637180750000|2021-11-17 20:25:50|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|4
1637180760000|2021-11-17 20:26:00|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|5
1637180830000|2021-11-17 20:27:10|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|3
1637180840000|2021-11-17 20:27:20|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|12
1637180850000|2021-11-17 20:27:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|13
1637180860000|2021-11-17 20:27:40|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1061.1|1056.1|11
1637180880000|2021-11-17 20:28:00|1061.7|1056.7|1061.5|1056.5|1061.7|1056.7|1061.5|1056.5|2
1637180890000|2021-11-17 20:28:10|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|6
1637180930000|2021-11-17 20:28:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.5|1056.5|2
1637180940000|2021-11-17 20:29:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1637180950000|2021-11-17 20:29:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1637180960000|2021-11-17 20:29:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1637180980000|2021-11-17 20:29:40|1061.7|1056.7|1061.6|1056.6|1061.8|1056.8|1061.6|1056.6|8
1637180990000|2021-11-17 20:29:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637181000000|2021-11-17 20:30:00|1061.8|1056.8|1062|1057|1062|1057|1061.7|1056.7|4
1637181030000|2021-11-17 20:30:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|4
1637181060000|2021-11-17 20:31:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637181070000|2021-11-17 20:31:10|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1637181080000|2021-11-17 20:31:20|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1637181090000|2021-11-17 20:31:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|11
1637181100000|2021-11-17 20:31:40|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1637181110000|2021-11-17 20:31:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|7
1637181120000|2021-11-17 20:32:00|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|9
1637181130000|2021-11-17 20:32:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1637181230000|2021-11-17 20:33:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1637181240000|2021-11-17 20:34:00|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|11
1637181250000|2021-11-17 20:34:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637181260000|2021-11-17 20:34:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1637181270000|2021-11-17 20:34:30|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1637181280000|2021-11-17 20:34:40|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1637181290000|2021-11-17 20:34:50|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|6
1637181310000|2021-11-17 20:35:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1637181320000|2021-11-17 20:35:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637181330000|2021-11-17 20:35:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1637181370000|2021-11-17 20:36:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637181410000|2021-11-17 20:36:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637181420000|2021-11-17 20:37:00|1062|1057|1062.1|1057.1|1062.2|1057.2|1062|1057|4
1637181430000|2021-11-17 20:37:10|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1637181450000|2021-11-17 20:37:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1637181460000|2021-11-17 20:37:40|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1637181470000|2021-11-17 20:37:50|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|6
1637181480000|2021-11-17 20:38:00|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062|1057|5
1637181490000|2021-11-17 20:38:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1637181510000|2021-11-17 20:38:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|5
1637181520000|2021-11-17 20:38:40|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1637181530000|2021-11-17 20:38:50|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|14
1637181540000|2021-11-17 20:39:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1637181550000|2021-11-17 20:39:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1637181620000|2021-11-17 20:40:20|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1637181650000|2021-11-17 20:40:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637181660000|2021-11-17 20:41:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637181670000|2021-11-17 20:41:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637181680000|2021-11-17 20:41:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637181690000|2021-11-17 20:41:30|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|2
1637181700000|2021-11-17 20:41:40|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|10
1637181720000|2021-11-17 20:42:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1637181750000|2021-11-17 20:42:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1637181760000|2021-11-17 20:42:40|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|9
1637181770000|2021-11-17 20:42:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1637181850000|2021-11-17 20:44:10|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|7
1637181860000|2021-11-17 20:44:20|1061.8|1056.8|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|10
1637181870000|2021-11-17 20:44:30|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|8
1637181880000|2021-11-17 20:44:40|1062|1057|1062|1057|1062|1057|1062|1057|1
1637181890000|2021-11-17 20:44:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637181900000|2021-11-17 20:45:00|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|6
1637181910000|2021-11-17 20:45:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637181940000|2021-11-17 20:45:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637181950000|2021-11-17 20:45:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1637181960000|2021-11-17 20:46:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637181970000|2021-11-17 20:46:10|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1637182020000|2021-11-17 20:47:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637182060000|2021-11-17 20:47:40|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1637182070000|2021-11-17 20:47:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637182080000|2021-11-17 20:48:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1637182090000|2021-11-17 20:48:10|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|4
1637182100000|2021-11-17 20:48:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637182110000|2021-11-17 20:48:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637182120000|2021-11-17 20:48:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|9
1637182130000|2021-11-17 20:48:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637182160000|2021-11-17 20:49:20|1062.2|1057.2|1062|1057|1062.2|1057.2|1062|1057|3
1637182170000|2021-11-17 20:49:30|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|4
1637182180000|2021-11-17 20:49:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|5
1637182200000|2021-11-17 20:50:00|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|5
1637182210000|2021-11-17 20:50:10|1062.5|1057.5|1062.3|1057.3|1062.5|1057.5|1062.3|1057.3|4
1637182220000|2021-11-17 20:50:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637182230000|2021-11-17 20:50:30|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|13
1637182240000|2021-11-17 20:50:40|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|3
1637182250000|2021-11-17 20:50:50|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.9|1056.9|3
1637182260000|2021-11-17 20:51:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1637182270000|2021-11-17 20:51:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|8
1637182280000|2021-11-17 20:51:20|1062|1057|1062.2|1057.2|1062.3|1057.3|1062|1057|7
1637182290000|2021-11-17 20:51:30|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|4
1637182320000|2021-11-17 20:52:00|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|3
1637182340000|2021-11-17 20:52:20|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|8
1637182360000|2021-11-17 20:52:40|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|8
1637182370000|2021-11-17 20:52:50|1062|1057|1062|1057|1062.1|1057.1|1062|1057|5
1637182380000|2021-11-17 20:53:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|11
1637182390000|2021-11-17 20:53:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|14
1637182400000|2021-11-17 20:53:20|1062|1057|1062|1057|1062.1|1057.1|1062|1057|13
1637182410000|2021-11-17 20:53:30|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1637182420000|2021-11-17 20:53:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|5
1637182430000|2021-11-17 20:53:50|1062|1057|1062|1057|1062.1|1057.1|1062|1057|3
1637182440000|2021-11-17 20:54:00|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637182450000|2021-11-17 20:54:10|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1637182460000|2021-11-17 20:54:20|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|6
1637182470000|2021-11-17 20:54:30|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|6
1637182480000|2021-11-17 20:54:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637182490000|2021-11-17 20:54:50|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|10
1637182500000|2021-11-17 20:55:00|1062.3|1057.3|1062.5|1057.5|1062.6|1057.6|1062.3|1057.3|9
1637182510000|2021-11-17 20:55:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|7
1637182520000|2021-11-17 20:55:20|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|3
1637182540000|2021-11-17 20:55:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|8
1637182550000|2021-11-17 20:55:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|6
1637182600000|2021-11-17 20:56:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1637182610000|2021-11-17 20:56:50|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|4
1637182630000|2021-11-17 20:57:10|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|4
1637182640000|2021-11-17 20:57:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|9
1637182650000|2021-11-17 20:57:30|1062.2|1057.2|1062.7|1057.7|1062.7|1057.7|1062.2|1057.2|5
1637182660000|2021-11-17 20:57:40|1062.8|1057.8|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|8
1637182670000|2021-11-17 20:57:50|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1637182680000|2021-11-17 20:58:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1637182690000|2021-11-17 20:58:10|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|5
1637182720000|2021-11-17 20:58:40|1063.1|1058.1|1063.4|1058.4|1063.4|1058.4|1063.1|1058.1|5
1637182730000|2021-11-17 20:58:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1637182740000|2021-11-17 20:59:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|7
1637182750000|2021-11-17 20:59:10|1063.4|1058.4|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|8
1637182760000|2021-11-17 20:59:20|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063|1058|7
1637182770000|2021-11-17 20:59:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1637182780000|2021-11-17 20:59:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1637182790000|2021-11-17 20:59:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1637182800000|2021-11-17 21:00:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637182810000|2021-11-17 21:00:10|1063|1058|1062.7|1057.7|1063|1058|1062.7|1057.7|3
1637182840000|2021-11-17 21:00:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637182850000|2021-11-17 21:00:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1637182860000|2021-11-17 21:01:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637182880000|2021-11-17 21:01:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1637182940000|2021-11-17 21:02:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637182970000|2021-11-17 21:02:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637183040000|2021-11-17 21:04:00|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|7
1637183050000|2021-11-17 21:04:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1637183060000|2021-11-17 21:04:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637183070000|2021-11-17 21:04:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637183140000|2021-11-17 21:05:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637183160000|2021-11-17 21:06:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637183170000|2021-11-17 21:06:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1637183180000|2021-11-17 21:06:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|5
1637183190000|2021-11-17 21:06:30|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1637183200000|2021-11-17 21:06:40|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1637183210000|2021-11-17 21:06:50|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|6
1637183220000|2021-11-17 21:07:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637183230000|2021-11-17 21:07:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637183250000|2021-11-17 21:07:30|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|4
1637183280000|2021-11-17 21:08:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1637183310000|2021-11-17 21:08:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637183320000|2021-11-17 21:08:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637183330000|2021-11-17 21:08:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1637183340000|2021-11-17 21:09:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637183350000|2021-11-17 21:09:10|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|4
1637183360000|2021-11-17 21:09:20|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|8
1637183370000|2021-11-17 21:09:30|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637183380000|2021-11-17 21:09:40|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|5
1637183400000|2021-11-17 21:10:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1637183460000|2021-11-17 21:11:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637183530000|2021-11-17 21:12:10|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|3
1637183540000|2021-11-17 21:12:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637183640000|2021-11-17 21:14:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1637183650000|2021-11-17 21:14:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637183660000|2021-11-17 21:14:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637183670000|2021-11-17 21:14:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637183720000|2021-11-17 21:15:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637183730000|2021-11-17 21:15:30|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|3
1637183740000|2021-11-17 21:15:40|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|4
1637183760000|2021-11-17 21:16:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637183810000|2021-11-17 21:16:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637183820000|2021-11-17 21:17:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637183830000|2021-11-17 21:17:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1637183840000|2021-11-17 21:17:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637183850000|2021-11-17 21:17:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|3
1637183880000|2021-11-17 21:18:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637183920000|2021-11-17 21:18:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|6
1637183940000|2021-11-17 21:19:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637183960000|2021-11-17 21:19:20|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1637183970000|2021-11-17 21:19:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1637184030000|2021-11-17 21:20:30|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1637184050000|2021-11-17 21:20:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637184070000|2021-11-17 21:21:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1637184080000|2021-11-17 21:21:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1637184090000|2021-11-17 21:21:30|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1637184130000|2021-11-17 21:22:10|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|2
1637184150000|2021-11-17 21:22:30|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1637184170000|2021-11-17 21:22:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1637184180000|2021-11-17 21:23:00|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|9
1637184190000|2021-11-17 21:23:10|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1637184220000|2021-11-17 21:23:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1637184250000|2021-11-17 21:24:10|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1637184260000|2021-11-17 21:24:20|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|2
1637184280000|2021-11-17 21:24:40|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1637184320000|2021-11-17 21:25:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637184330000|2021-11-17 21:25:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637184360000|2021-11-17 21:26:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637184390000|2021-11-17 21:26:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637184410000|2021-11-17 21:26:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637184460000|2021-11-17 21:27:40|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637184480000|2021-11-17 21:28:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637184500000|2021-11-17 21:28:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637184560000|2021-11-17 21:29:20|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1637184580000|2021-11-17 21:29:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637184590000|2021-11-17 21:29:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1637184600000|2021-11-17 21:30:00|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|5
1637184610000|2021-11-17 21:30:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1637184640000|2021-11-17 21:30:40|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637184670000|2021-11-17 21:31:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|4
1637184700000|2021-11-17 21:31:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637184710000|2021-11-17 21:31:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637184730000|2021-11-17 21:32:10|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|4
1637184760000|2021-11-17 21:32:40|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|3
1637184830000|2021-11-17 21:33:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637184840000|2021-11-17 21:34:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637184850000|2021-11-17 21:34:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637184880000|2021-11-17 21:34:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637184890000|2021-11-17 21:34:50|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|4
1637184900000|2021-11-17 21:35:00|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|6
1637184910000|2021-11-17 21:35:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|5
1637184960000|2021-11-17 21:36:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637184990000|2021-11-17 21:36:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637185000000|2021-11-17 21:36:40|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|5
1637185010000|2021-11-17 21:36:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1637185020000|2021-11-17 21:37:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|3
1637185050000|2021-11-17 21:37:30|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1637185060000|2021-11-17 21:37:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637185080000|2021-11-17 21:38:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|4
1637185090000|2021-11-17 21:38:10|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637185100000|2021-11-17 21:38:20|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637185130000|2021-11-17 21:38:50|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1637185140000|2021-11-17 21:39:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637185170000|2021-11-17 21:39:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1637185180000|2021-11-17 21:39:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637185190000|2021-11-17 21:39:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1637185210000|2021-11-17 21:40:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637185230000|2021-11-17 21:40:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637185380000|2021-11-17 21:43:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1637185460000|2021-11-17 21:44:20|1062.5|1057.5|1062.9|1057.9|1062.9|1057.9|1062.5|1057.5|3
1637185490000|2021-11-17 21:44:50|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1637185500000|2021-11-17 21:45:00|1063|1058|1063|1058|1063|1058|1062.9|1057.9|7
1637185510000|2021-11-17 21:45:10|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1637185520000|2021-11-17 21:45:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1637185530000|2021-11-17 21:45:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1637185540000|2021-11-17 21:45:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637185560000|2021-11-17 21:46:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1637185570000|2021-11-17 21:46:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1637185580000|2021-11-17 21:46:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637185600000|2021-11-17 21:46:40|1063|1058|1063|1058|1063.1|1058.1|1062.9|1057.9|7
1637185620000|2021-11-17 21:47:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637185650000|2021-11-17 21:47:30|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|5
1637185660000|2021-11-17 21:47:40|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1637185680000|2021-11-17 21:48:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637185690000|2021-11-17 21:48:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1637185700000|2021-11-17 21:48:20|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1637185710000|2021-11-17 21:48:30|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1637185730000|2021-11-17 21:48:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637185740000|2021-11-17 21:49:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1637185750000|2021-11-17 21:49:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063|1058|7
1637185760000|2021-11-17 21:49:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637185780000|2021-11-17 21:49:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1637185870000|2021-11-17 21:51:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637185880000|2021-11-17 21:51:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637185900000|2021-11-17 21:51:40|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637185910000|2021-11-17 21:51:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637185970000|2021-11-17 21:52:50|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|5
1637185990000|2021-11-17 21:53:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637186050000|2021-11-17 21:54:10|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1637186060000|2021-11-17 21:54:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637186070000|2021-11-17 21:54:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1637186110000|2021-11-17 21:55:10|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1637186120000|2021-11-17 21:55:20|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637186130000|2021-11-17 21:55:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637186140000|2021-11-17 21:55:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637186170000|2021-11-17 21:56:10|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637186190000|2021-11-17 21:56:30|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637186240000|2021-11-17 21:57:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637186280000|2021-11-17 21:58:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637186290000|2021-11-17 21:58:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1637186310000|2021-11-17 21:58:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637186320000|2021-11-17 21:58:40|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|10
1637186330000|2021-11-17 21:58:50|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|4
1637186340000|2021-11-17 21:59:00|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|4
1637186350000|2021-11-17 21:59:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637186360000|2021-11-17 21:59:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1637186370000|2021-11-17 21:59:30|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1637186380000|2021-11-17 21:59:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637190030000|2021-11-17 23:00:30|1067.3|1054.4|1067.2|1054.5|1067.3|1054.5|1067.2|1054.4|4
1637190040000|2021-11-17 23:00:40|1067.1|1054.6|1067.2|1054.6|1067.2|1054.6|1067.1|1054.6|3
1637190050000|2021-11-17 23:00:50|1067.1|1054.7|1067.1|1054.7|1067.1|1054.7|1067.1|1054.7|2
1637190060000|2021-11-17 23:01:00|1067|1057.6|1063.4|1058.4|1067|1058.4|1063.4|1057.6|3
1637190070000|2021-11-17 23:01:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637190090000|2021-11-17 23:01:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637190120000|2021-11-17 23:02:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1637190140000|2021-11-17 23:02:20|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|2
1637190160000|2021-11-17 23:02:40|1062.9|1057.9|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|2
1637190180000|2021-11-17 23:03:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1637190230000|2021-11-17 23:03:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637190240000|2021-11-17 23:04:00|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.5|1057.5|2
1637190250000|2021-11-17 23:04:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1637190260000|2021-11-17 23:04:20|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|7
1637190270000|2021-11-17 23:04:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637190310000|2021-11-17 23:05:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637190330000|2021-11-17 23:05:30|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1637190340000|2021-11-17 23:05:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|6
1637190350000|2021-11-17 23:05:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637190360000|2021-11-17 23:06:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1637190370000|2021-11-17 23:06:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637190380000|2021-11-17 23:06:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637190480000|2021-11-17 23:08:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637190510000|2021-11-17 23:08:30|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062.1|1057.1|3
1637190520000|2021-11-17 23:08:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|3
1637190540000|2021-11-17 23:09:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637190550000|2021-11-17 23:09:10|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637190560000|2021-11-17 23:09:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637190570000|2021-11-17 23:09:30|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1637190580000|2021-11-17 23:09:40|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|2
1637190600000|2021-11-17 23:10:00|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1637190610000|2021-11-17 23:10:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|11
1637190620000|2021-11-17 23:10:20|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|5
1637190630000|2021-11-17 23:10:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637190760000|2021-11-17 23:12:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1637190790000|2021-11-17 23:13:10|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1637190800000|2021-11-17 23:13:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637190830000|2021-11-17 23:13:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1637190840000|2021-11-17 23:14:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1637190880000|2021-11-17 23:14:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|5
1637190890000|2021-11-17 23:14:50|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1637190900000|2021-11-17 23:15:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|6
1637190910000|2021-11-17 23:15:10|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.3|1057.3|3
1637190950000|2021-11-17 23:15:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637190980000|2021-11-17 23:16:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637191000000|2021-11-17 23:16:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|10
1637191010000|2021-11-17 23:16:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637191020000|2021-11-17 23:17:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637191030000|2021-11-17 23:17:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637191040000|2021-11-17 23:17:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637191070000|2021-11-17 23:17:50|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637191100000|2021-11-17 23:18:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637191130000|2021-11-17 23:18:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637191140000|2021-11-17 23:19:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637191150000|2021-11-17 23:19:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637191160000|2021-11-17 23:19:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637191170000|2021-11-17 23:19:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637191180000|2021-11-17 23:19:40|1063.5|1058.5|1063.1|1058.1|1063.5|1058.5|1063.1|1058.1|4
1637191190000|2021-11-17 23:19:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637191200000|2021-11-17 23:20:00|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|5
1637191210000|2021-11-17 23:20:10|1063.4|1058.4|1063.2|1058.2|1063.6|1058.6|1063.2|1058.2|5
1637191220000|2021-11-17 23:20:20|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1637191240000|2021-11-17 23:20:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1637191310000|2021-11-17 23:21:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1637191370000|2021-11-17 23:22:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637191380000|2021-11-17 23:23:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637191390000|2021-11-17 23:23:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637191400000|2021-11-17 23:23:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1637191410000|2021-11-17 23:23:30|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1637191480000|2021-11-17 23:24:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637191510000|2021-11-17 23:25:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637191530000|2021-11-17 23:25:30|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637191550000|2021-11-17 23:25:50|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1637191570000|2021-11-17 23:26:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637191680000|2021-11-17 23:28:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637191710000|2021-11-17 23:28:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637191720000|2021-11-17 23:28:40|1063.4|1058.4|1063.6|1058.6|1063.7|1058.7|1063.4|1058.4|3
1637191730000|2021-11-17 23:28:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637191750000|2021-11-17 23:29:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637191770000|2021-11-17 23:29:30|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|2
1637191800000|2021-11-17 23:30:00|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063|1058|4
1637191810000|2021-11-17 23:30:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637191820000|2021-11-17 23:30:20|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1637191840000|2021-11-17 23:30:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637191890000|2021-11-17 23:31:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637191910000|2021-11-17 23:31:50|1063.1|1058.1|1062.8|1057.8|1063.1|1058.1|1062.8|1057.8|3
1637191940000|2021-11-17 23:32:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1637191950000|2021-11-17 23:32:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637192010000|2021-11-17 23:33:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637192040000|2021-11-17 23:34:00|1062.7|1057.7|1062.4|1057.4|1062.7|1057.7|1062.3|1057.3|6
1637192070000|2021-11-17 23:34:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1637192080000|2021-11-17 23:34:40|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1637192090000|2021-11-17 23:34:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1637192100000|2021-11-17 23:35:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1637192130000|2021-11-17 23:35:30|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|12
1637192140000|2021-11-17 23:35:40|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1637192200000|2021-11-17 23:36:40|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637192210000|2021-11-17 23:36:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637192220000|2021-11-17 23:37:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637192230000|2021-11-17 23:37:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637192280000|2021-11-17 23:38:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637192350000|2021-11-17 23:39:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1637192380000|2021-11-17 23:39:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637192400000|2021-11-17 23:40:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637192420000|2021-11-17 23:40:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637192430000|2021-11-17 23:40:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637192450000|2021-11-17 23:40:50|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637192470000|2021-11-17 23:41:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637192480000|2021-11-17 23:41:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637192560000|2021-11-17 23:42:40|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|8
1637192620000|2021-11-17 23:43:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1637192680000|2021-11-17 23:44:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1637192690000|2021-11-17 23:44:50|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|2
1637192700000|2021-11-17 23:45:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637192710000|2021-11-17 23:45:10|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|4
1637192720000|2021-11-17 23:45:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1637192760000|2021-11-17 23:46:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|6
1637192770000|2021-11-17 23:46:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1637192780000|2021-11-17 23:46:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637192790000|2021-11-17 23:46:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637192810000|2021-11-17 23:46:50|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|4
1637192830000|2021-11-17 23:47:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637192850000|2021-11-17 23:47:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637192860000|2021-11-17 23:47:40|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1637192880000|2021-11-17 23:48:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637192890000|2021-11-17 23:48:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637192920000|2021-11-17 23:48:40|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.4|1057.4|6
1637192940000|2021-11-17 23:49:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1637192970000|2021-11-17 23:49:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1637192990000|2021-11-17 23:49:50|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|6
1637193080000|2021-11-17 23:51:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637193090000|2021-11-17 23:51:30|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637193100000|2021-11-17 23:51:40|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|9
1637193110000|2021-11-17 23:51:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637193120000|2021-11-17 23:52:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637193140000|2021-11-17 23:52:20|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1637193190000|2021-11-17 23:53:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|3
1637193200000|2021-11-17 23:53:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637193240000|2021-11-17 23:54:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1637193300000|2021-11-17 23:55:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637193310000|2021-11-17 23:55:10|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1637193330000|2021-11-17 23:55:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637193340000|2021-11-17 23:55:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637193390000|2021-11-17 23:56:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637193400000|2021-11-17 23:56:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637193450000|2021-11-17 23:57:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637193460000|2021-11-17 23:57:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637193470000|2021-11-17 23:57:50|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1637193480000|2021-11-17 23:58:00|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|4
1637193490000|2021-11-17 23:58:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637193510000|2021-11-17 23:58:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1637193520000|2021-11-17 23:58:40|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|6
1637193530000|2021-11-17 23:58:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637193550000|2021-11-17 23:59:10|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1637193570000|2021-11-17 23:59:30|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|4
1637193600000|2021-11-18 00:00:00|1062|1057|1062.1|1057.1|1062.2|1057.2|1061.8|1056.8|9
1637193640000|2021-11-18 00:00:40|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1637193670000|2021-11-18 00:01:10|1062|1057|1062|1057|1062|1057|1062|1057|1
1637193680000|2021-11-18 00:01:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1637193690000|2021-11-18 00:01:30|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1637193700000|2021-11-18 00:01:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637193710000|2021-11-18 00:01:50|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637193750000|2021-11-18 00:02:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1637193770000|2021-11-18 00:02:50|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1637193780000|2021-11-18 00:03:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637193790000|2021-11-18 00:03:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637193800000|2021-11-18 00:03:20|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637193820000|2021-11-18 00:03:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637193880000|2021-11-18 00:04:40|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|4
1637193890000|2021-11-18 00:04:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637193910000|2021-11-18 00:05:10|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637193940000|2021-11-18 00:05:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1637193950000|2021-11-18 00:05:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1637193960000|2021-11-18 00:06:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|8
1637193980000|2021-11-18 00:06:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637194040000|2021-11-18 00:07:20|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1637194050000|2021-11-18 00:07:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1637194090000|2021-11-18 00:08:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1637194100000|2021-11-18 00:08:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637194110000|2021-11-18 00:08:30|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1637194140000|2021-11-18 00:09:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1637194230000|2021-11-18 00:10:30|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|2
1637194240000|2021-11-18 00:10:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637194290000|2021-11-18 00:11:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637194320000|2021-11-18 00:12:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637194430000|2021-11-18 00:13:50|1063.3|1058.3|1063.2|1058.2|1063.4|1058.4|1063.1|1058.1|7
1637194440000|2021-11-18 00:14:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637194460000|2021-11-18 00:14:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637194540000|2021-11-18 00:15:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637194560000|2021-11-18 00:16:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1637194580000|2021-11-18 00:16:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637194610000|2021-11-18 00:16:50|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1637194620000|2021-11-18 00:17:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637194630000|2021-11-18 00:17:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637194640000|2021-11-18 00:17:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1637194650000|2021-11-18 00:17:30|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|6
1637194660000|2021-11-18 00:17:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637194670000|2021-11-18 00:17:50|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1637194680000|2021-11-18 00:18:00|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1637194700000|2021-11-18 00:18:20|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1637194710000|2021-11-18 00:18:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637194720000|2021-11-18 00:18:40|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|6
1637194730000|2021-11-18 00:18:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1637194750000|2021-11-18 00:19:10|1063|1058|1063|1058|1063|1058|1062.9|1057.9|3
1637194760000|2021-11-18 00:19:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1637194770000|2021-11-18 00:19:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637194780000|2021-11-18 00:19:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1637194790000|2021-11-18 00:19:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637194830000|2021-11-18 00:20:30|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|6
1637194840000|2021-11-18 00:20:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|4
1637194850000|2021-11-18 00:20:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1637194870000|2021-11-18 00:21:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|6
1637194880000|2021-11-18 00:21:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637194890000|2021-11-18 00:21:30|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637194900000|2021-11-18 00:21:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637194910000|2021-11-18 00:21:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1637194920000|2021-11-18 00:22:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637194980000|2021-11-18 00:23:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637195000000|2021-11-18 00:23:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637195020000|2021-11-18 00:23:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637195040000|2021-11-18 00:24:00|1063.9|1058.9|1064.2|1059.2|1064.2|1059.2|1063.9|1058.9|3
1637195060000|2021-11-18 00:24:20|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|3
1637195070000|2021-11-18 00:24:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637195090000|2021-11-18 00:24:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637195100000|2021-11-18 00:25:00|1064.8|1059.8|1065|1060|1065|1060|1064.7|1059.7|7
1637195110000|2021-11-18 00:25:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1637195130000|2021-11-18 00:25:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637195140000|2021-11-18 00:25:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1637195160000|2021-11-18 00:26:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637195170000|2021-11-18 00:26:10|1065|1060|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1637195180000|2021-11-18 00:26:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637195190000|2021-11-18 00:26:30|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1064.4|1059.4|3
1637195200000|2021-11-18 00:26:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1637195210000|2021-11-18 00:26:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637195220000|2021-11-18 00:27:00|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1637195250000|2021-11-18 00:27:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1637195260000|2021-11-18 00:27:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637195270000|2021-11-18 00:27:50|1064.4|1059.4|1064.7|1059.7|1064.8|1059.8|1064.4|1059.4|3
1637195280000|2021-11-18 00:28:00|1064.8|1059.8|1065.1|1060.1|1065.6|1060.6|1064.8|1059.8|9
1637195300000|2021-11-18 00:28:20|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1637195320000|2021-11-18 00:28:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637195330000|2021-11-18 00:28:50|1066.2|1061.2|1066.6|1061.6|1066.6|1061.6|1066.2|1061.2|3
1637195340000|2021-11-18 00:29:00|1066.3|1061.3|1066|1061|1066.3|1061.3|1066|1061|2
1637195350000|2021-11-18 00:29:10|1065.9|1060.9|1066.1|1061.1|1066.1|1061.1|1065.9|1060.9|2
1637195360000|2021-11-18 00:29:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637195370000|2021-11-18 00:29:30|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637195390000|2021-11-18 00:29:50|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|3
1637195400000|2021-11-18 00:30:00|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637195410000|2021-11-18 00:30:10|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1637195420000|2021-11-18 00:30:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637195430000|2021-11-18 00:30:30|1066.3|1061.3|1066.6|1061.6|1066.6|1061.6|1066.3|1061.3|3
1637195440000|2021-11-18 00:30:40|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637195470000|2021-11-18 00:31:10|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1637195480000|2021-11-18 00:31:20|1066|1061|1065.6|1060.6|1066|1061|1065.6|1060.6|5
1637195500000|2021-11-18 00:31:40|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1637195510000|2021-11-18 00:31:50|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1637195520000|2021-11-18 00:32:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637195530000|2021-11-18 00:32:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637195540000|2021-11-18 00:32:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637195600000|2021-11-18 00:33:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637195640000|2021-11-18 00:34:00|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1637195650000|2021-11-18 00:34:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|5
1637195660000|2021-11-18 00:34:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637195670000|2021-11-18 00:34:30|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1637195680000|2021-11-18 00:34:40|1066|1061|1066|1061|1066|1061|1066|1061|1
1637195690000|2021-11-18 00:34:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637195710000|2021-11-18 00:35:10|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637195720000|2021-11-18 00:35:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637195730000|2021-11-18 00:35:30|1066|1061|1066.4|1061.4|1066.4|1061.4|1066|1061|2
1637195750000|2021-11-18 00:35:50|1066|1061|1066|1061|1066|1061|1066|1061|1
1637195800000|2021-11-18 00:36:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637195810000|2021-11-18 00:36:50|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1637195840000|2021-11-18 00:37:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637195890000|2021-11-18 00:38:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|5
1637195920000|2021-11-18 00:38:40|1066|1061|1066|1061|1066|1061|1066|1061|1
1637196010000|2021-11-18 00:40:10|1066.2|1061.2|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|2
1637196030000|2021-11-18 00:40:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|3
1637196110000|2021-11-18 00:41:50|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637196140000|2021-11-18 00:42:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637196150000|2021-11-18 00:42:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637196220000|2021-11-18 00:43:40|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|2
1637196230000|2021-11-18 00:43:50|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637196430000|2021-11-18 00:47:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637196440000|2021-11-18 00:47:20|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637196460000|2021-11-18 00:47:40|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637196550000|2021-11-18 00:49:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637196570000|2021-11-18 00:49:30|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637196580000|2021-11-18 00:49:40|1067.2|1062.2|1067|1062|1067.2|1062.2|1067|1062|4
1637196670000|2021-11-18 00:51:10|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637196680000|2021-11-18 00:51:20|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637196720000|2021-11-18 00:52:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637196880000|2021-11-18 00:54:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637196890000|2021-11-18 00:54:50|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|4
1637196900000|2021-11-18 00:55:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637196910000|2021-11-18 00:55:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637197010000|2021-11-18 00:56:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637197020000|2021-11-18 00:57:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637197030000|2021-11-18 00:57:10|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637197040000|2021-11-18 00:57:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637197050000|2021-11-18 00:57:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637197100000|2021-11-18 00:58:20|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|4
1637197110000|2021-11-18 00:58:30|1067|1062|1067|1062|1067|1062|1067|1062|1
1637197120000|2021-11-18 00:58:40|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637197150000|2021-11-18 00:59:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637197190000|2021-11-18 00:59:50|1067|1062|1067|1062|1067.1|1062.1|1067|1062|3
1637197200000|2021-11-18 01:00:00|1067.2|1062.2|1067|1062|1067.3|1062.3|1067|1062|18
1637197210000|2021-11-18 01:00:10|1066.9|1061.9|1066.3|1061.3|1066.9|1061.9|1066.2|1061.2|6
1637197220000|2021-11-18 01:00:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637197240000|2021-11-18 01:00:40|1066.5|1061.5|1066.8|1061.8|1066.9|1061.9|1066.5|1061.5|4
1637197250000|2021-11-18 01:00:50|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|2
1637197260000|2021-11-18 01:01:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|4
1637197270000|2021-11-18 01:01:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637197280000|2021-11-18 01:01:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|6
1637197290000|2021-11-18 01:01:30|1066.6|1061.6|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|4
1637197300000|2021-11-18 01:01:40|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|6
1637197310000|2021-11-18 01:01:50|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|7
1637197320000|2021-11-18 01:02:00|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|2
1637197330000|2021-11-18 01:02:10|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|10
1637197340000|2021-11-18 01:02:20|1066.7|1061.7|1067.3|1062.3|1067.4|1062.4|1066.7|1061.7|6
1637197350000|2021-11-18 01:02:30|1067.4|1062.4|1067.8|1062.8|1068|1063|1067.3|1062.3|8
1637197360000|2021-11-18 01:02:40|1067.9|1062.9|1068.2|1063.2|1068.2|1063.2|1067.8|1062.8|4
1637197370000|2021-11-18 01:02:50|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1637197380000|2021-11-18 01:03:00|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1637197390000|2021-11-18 01:03:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|4
1637197400000|2021-11-18 01:03:20|1068.2|1063.2|1068.1|1063.1|1068.3|1063.3|1068.1|1063.1|7
1637197410000|2021-11-18 01:03:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637197440000|2021-11-18 01:04:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637197450000|2021-11-18 01:04:10|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|4
1637197460000|2021-11-18 01:04:20|1067|1062|1067|1062|1067|1062|1066.8|1061.8|7
1637197480000|2021-11-18 01:04:40|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637197490000|2021-11-18 01:04:50|1066.9|1061.9|1067.2|1062.2|1067.2|1062.2|1066.9|1061.9|7
1637197500000|2021-11-18 01:05:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1637197520000|2021-11-18 01:05:20|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637197530000|2021-11-18 01:05:30|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637197540000|2021-11-18 01:05:40|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637197560000|2021-11-18 01:06:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637197570000|2021-11-18 01:06:10|1066.8|1061.8|1066.5|1061.5|1066.8|1061.8|1066.5|1061.5|4
1637197580000|2021-11-18 01:06:20|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637197590000|2021-11-18 01:06:30|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637197600000|2021-11-18 01:06:40|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1637197610000|2021-11-18 01:06:50|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|3
1637197620000|2021-11-18 01:07:00|1066.5|1061.5|1066.1|1061.1|1066.6|1061.6|1066.1|1061.1|13
1637197630000|2021-11-18 01:07:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637197640000|2021-11-18 01:07:20|1066|1061|1065.8|1060.8|1066|1061|1065.8|1060.8|6
1637197670000|2021-11-18 01:07:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637197720000|2021-11-18 01:08:40|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1637197760000|2021-11-18 01:09:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637197770000|2021-11-18 01:09:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1637197820000|2021-11-18 01:10:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637197880000|2021-11-18 01:11:20|1066|1061|1066|1061|1066|1061|1066|1061|1
1637197890000|2021-11-18 01:11:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637197910000|2021-11-18 01:11:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637197920000|2021-11-18 01:12:00|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1637197940000|2021-11-18 01:12:20|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|7
1637197960000|2021-11-18 01:12:40|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637198000000|2021-11-18 01:13:20|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|4
1637198010000|2021-11-18 01:13:30|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1637198020000|2021-11-18 01:13:40|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637198040000|2021-11-18 01:14:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1637198060000|2021-11-18 01:14:20|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1637198070000|2021-11-18 01:14:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1637198080000|2021-11-18 01:14:40|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1637198090000|2021-11-18 01:14:50|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.8|1060.8|3
1637198100000|2021-11-18 01:15:00|1065.7|1060.7|1065.5|1060.5|1065.7|1060.7|1065.5|1060.5|3
1637198140000|2021-11-18 01:15:40|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637198160000|2021-11-18 01:16:00|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637198180000|2021-11-18 01:16:20|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637198190000|2021-11-18 01:16:30|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|4
1637198250000|2021-11-18 01:17:30|1065.5|1060.5|1065.3|1060.3|1065.6|1060.6|1065.2|1060.2|7
1637198260000|2021-11-18 01:17:40|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|4
1637198270000|2021-11-18 01:17:50|1065.8|1060.8|1066|1061|1066|1061|1065.8|1060.8|3
1637198310000|2021-11-18 01:18:30|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|2
1637198340000|2021-11-18 01:19:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637198400000|2021-11-18 01:20:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637198410000|2021-11-18 01:20:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|3
1637198430000|2021-11-18 01:20:30|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|3
1637198440000|2021-11-18 01:20:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637198450000|2021-11-18 01:20:50|1067|1062|1067|1062|1067|1062|1067|1062|1
1637198470000|2021-11-18 01:21:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637198490000|2021-11-18 01:21:30|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637198520000|2021-11-18 01:22:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637198530000|2021-11-18 01:22:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637198550000|2021-11-18 01:22:30|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1637198560000|2021-11-18 01:22:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637198570000|2021-11-18 01:22:50|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637198580000|2021-11-18 01:23:00|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637198600000|2021-11-18 01:23:20|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637198610000|2021-11-18 01:23:30|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637198620000|2021-11-18 01:23:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1637198640000|2021-11-18 01:24:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637198660000|2021-11-18 01:24:20|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|4
1637198670000|2021-11-18 01:24:30|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1637198760000|2021-11-18 01:26:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637198770000|2021-11-18 01:26:10|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637198780000|2021-11-18 01:26:20|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637198810000|2021-11-18 01:26:50|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637198830000|2021-11-18 01:27:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637198850000|2021-11-18 01:27:30|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637198860000|2021-11-18 01:27:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637198880000|2021-11-18 01:28:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637198890000|2021-11-18 01:28:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637198900000|2021-11-18 01:28:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637198910000|2021-11-18 01:28:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637198930000|2021-11-18 01:28:50|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637198940000|2021-11-18 01:29:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637198960000|2021-11-18 01:29:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637198980000|2021-11-18 01:29:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637198990000|2021-11-18 01:29:50|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|4
1637199000000|2021-11-18 01:30:00|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|6
1637199020000|2021-11-18 01:30:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637199030000|2021-11-18 01:30:30|1067.6|1062.6|1067.8|1062.8|1067.8|1062.8|1067.6|1062.6|2
1637199040000|2021-11-18 01:30:40|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637199060000|2021-11-18 01:31:00|1068|1063|1068|1063|1068.1|1063.1|1068|1063|3
1637199070000|2021-11-18 01:31:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637199080000|2021-11-18 01:31:20|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637199090000|2021-11-18 01:31:30|1068|1063|1068|1063|1068.1|1063.1|1068|1063|3
1637199100000|2021-11-18 01:31:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637199110000|2021-11-18 01:31:50|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637199120000|2021-11-18 01:32:00|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637199130000|2021-11-18 01:32:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637199150000|2021-11-18 01:32:30|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|4
1637199170000|2021-11-18 01:32:50|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|6
1637199180000|2021-11-18 01:33:00|1067.8|1062.8|1067.5|1062.5|1067.8|1062.8|1067.5|1062.5|3
1637199220000|2021-11-18 01:33:40|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637199240000|2021-11-18 01:34:00|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|3
1637199250000|2021-11-18 01:34:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|7
1637199260000|2021-11-18 01:34:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637199270000|2021-11-18 01:34:30|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637199280000|2021-11-18 01:34:40|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|4
1637199290000|2021-11-18 01:34:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|7
1637199300000|2021-11-18 01:35:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1637199330000|2021-11-18 01:35:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637199350000|2021-11-18 01:35:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637199360000|2021-11-18 01:36:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637199390000|2021-11-18 01:36:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637199400000|2021-11-18 01:36:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637199430000|2021-11-18 01:37:10|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|3
1637199440000|2021-11-18 01:37:20|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637199450000|2021-11-18 01:37:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637199460000|2021-11-18 01:37:40|1067|1062|1066.6|1061.6|1067|1062|1066.6|1061.6|4
1637199490000|2021-11-18 01:38:10|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|5
1637199500000|2021-11-18 01:38:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637199540000|2021-11-18 01:39:00|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637199560000|2021-11-18 01:39:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637199570000|2021-11-18 01:39:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637199580000|2021-11-18 01:39:40|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637199600000|2021-11-18 01:40:00|1067.3|1062.3|1066.8|1061.8|1067.3|1062.3|1066.8|1061.8|3
1637199610000|2021-11-18 01:40:10|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1637199630000|2021-11-18 01:40:30|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637199660000|2021-11-18 01:41:00|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|2
1637199670000|2021-11-18 01:41:10|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|3
1637199680000|2021-11-18 01:41:20|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637199690000|2021-11-18 01:41:30|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637199700000|2021-11-18 01:41:40|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1637199710000|2021-11-18 01:41:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637199720000|2021-11-18 01:42:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|10
1637199740000|2021-11-18 01:42:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637199750000|2021-11-18 01:42:30|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|6
1637199760000|2021-11-18 01:42:40|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|3
1637199780000|2021-11-18 01:43:00|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|8
1637199790000|2021-11-18 01:43:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637199800000|2021-11-18 01:43:20|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1637199850000|2021-11-18 01:44:10|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637199870000|2021-11-18 01:44:30|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.2|1061.2|2
1637199880000|2021-11-18 01:44:40|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637199890000|2021-11-18 01:44:50|1066|1061|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|6
1637199970000|2021-11-18 01:46:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1637199980000|2021-11-18 01:46:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637200010000|2021-11-18 01:46:50|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1637200020000|2021-11-18 01:47:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|3
1637200050000|2021-11-18 01:47:30|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637200070000|2021-11-18 01:47:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637200090000|2021-11-18 01:48:10|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637200100000|2021-11-18 01:48:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637200120000|2021-11-18 01:48:40|1066|1061|1066|1061|1066.1|1061.1|1066|1061|3
1637200130000|2021-11-18 01:48:50|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637200210000|2021-11-18 01:50:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1637200220000|2021-11-18 01:50:20|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|4
1637200230000|2021-11-18 01:50:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637200240000|2021-11-18 01:50:40|1066|1061|1066|1061|1066|1061|1066|1061|1
1637200260000|2021-11-18 01:51:00|1065.9|1060.9|1065.7|1060.7|1066|1061|1065.7|1060.7|4
1637200280000|2021-11-18 01:51:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637200370000|2021-11-18 01:52:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637200380000|2021-11-18 01:53:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637200570000|2021-11-18 01:56:10|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|3
1637200580000|2021-11-18 01:56:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|7
1637200670000|2021-11-18 01:57:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637200690000|2021-11-18 01:58:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637200700000|2021-11-18 01:58:20|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1637200710000|2021-11-18 01:58:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637200720000|2021-11-18 01:58:40|1065.5|1060.5|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|4
1637200730000|2021-11-18 01:58:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637200740000|2021-11-18 01:59:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1637200750000|2021-11-18 01:59:10|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1637200760000|2021-11-18 01:59:20|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1637200770000|2021-11-18 01:59:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|3
1637200780000|2021-11-18 01:59:40|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|5
1637200790000|2021-11-18 01:59:50|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1637200800000|2021-11-18 02:00:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1637200820000|2021-11-18 02:00:20|1066.1|1061.1|1066.3|1061.3|1066.4|1061.4|1066.1|1061.1|7
1637200840000|2021-11-18 02:00:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637200850000|2021-11-18 02:00:50|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1637200920000|2021-11-18 02:02:00|1066.3|1061.3|1066.8|1061.8|1066.8|1061.8|1066.3|1061.3|3
1637200940000|2021-11-18 02:02:20|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|5
1637200950000|2021-11-18 02:02:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637200960000|2021-11-18 02:02:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637200970000|2021-11-18 02:02:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|6
1637200990000|2021-11-18 02:03:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637201020000|2021-11-18 02:03:40|1067|1062|1067|1062|1067.1|1062.1|1067|1062|3
1637201030000|2021-11-18 02:03:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637201040000|2021-11-18 02:04:00|1067|1062|1067|1062|1067|1062|1067|1062|1
1637201050000|2021-11-18 02:04:10|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|4
1637201060000|2021-11-18 02:04:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637201070000|2021-11-18 02:04:30|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637201080000|2021-11-18 02:04:40|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637201090000|2021-11-18 02:04:50|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1637201140000|2021-11-18 02:05:40|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637201150000|2021-11-18 02:05:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637201160000|2021-11-18 02:06:00|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|3
1637201170000|2021-11-18 02:06:10|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1637201180000|2021-11-18 02:06:20|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637201190000|2021-11-18 02:06:30|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637201210000|2021-11-18 02:06:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637201220000|2021-11-18 02:07:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|5
1637201230000|2021-11-18 02:07:10|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|3
1637201240000|2021-11-18 02:07:20|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|4
1637201330000|2021-11-18 02:08:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637201360000|2021-11-18 02:09:20|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|2
1637201400000|2021-11-18 02:10:00|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|10
1637201410000|2021-11-18 02:10:10|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|4
1637201450000|2021-11-18 02:10:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637201460000|2021-11-18 02:11:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|6
1637201470000|2021-11-18 02:11:10|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|6
1637201480000|2021-11-18 02:11:20|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|4
1637201490000|2021-11-18 02:11:30|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|3
1637201500000|2021-11-18 02:11:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|9
1637201510000|2021-11-18 02:11:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637201520000|2021-11-18 02:12:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637201530000|2021-11-18 02:12:10|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637201550000|2021-11-18 02:12:30|1067|1062|1066.8|1061.8|1067|1062|1066.8|1061.8|5
1637201560000|2021-11-18 02:12:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1637201580000|2021-11-18 02:13:00|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637201600000|2021-11-18 02:13:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637201630000|2021-11-18 02:13:50|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637201640000|2021-11-18 02:14:00|1066.7|1061.7|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|4
1637201660000|2021-11-18 02:14:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637201690000|2021-11-18 02:14:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|4
1637201710000|2021-11-18 02:15:10|1067|1062|1067|1062|1067|1062|1067|1062|1
1637201730000|2021-11-18 02:15:30|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|3
1637201750000|2021-11-18 02:15:50|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637201760000|2021-11-18 02:16:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637201770000|2021-11-18 02:16:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|3
1637201790000|2021-11-18 02:16:30|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637201800000|2021-11-18 02:16:40|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637201810000|2021-11-18 02:16:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637201840000|2021-11-18 02:17:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637201940000|2021-11-18 02:19:00|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1637201960000|2021-11-18 02:19:20|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637202000000|2021-11-18 02:20:00|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637202010000|2021-11-18 02:20:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637202070000|2021-11-18 02:21:10|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637202080000|2021-11-18 02:21:20|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637202110000|2021-11-18 02:21:50|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637202140000|2021-11-18 02:22:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637202190000|2021-11-18 02:23:10|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637202260000|2021-11-18 02:24:20|1067.4|1062.4|1067.7|1062.7|1067.7|1062.7|1067.4|1062.4|2
1637202280000|2021-11-18 02:24:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637202310000|2021-11-18 02:25:10|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|4
1637202320000|2021-11-18 02:25:20|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637202380000|2021-11-18 02:26:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637202400000|2021-11-18 02:26:40|1067.6|1062.6|1067.5|1062.5|1067.7|1062.7|1067.5|1062.5|4
1637202470000|2021-11-18 02:27:50|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637202490000|2021-11-18 02:28:10|1068|1063|1068|1063|1068|1063|1068|1063|1
1637202500000|2021-11-18 02:28:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637202610000|2021-11-18 02:30:10|1067.8|1062.8|1067.6|1062.6|1067.8|1062.8|1067.6|1062.6|2
1637202620000|2021-11-18 02:30:20|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637202630000|2021-11-18 02:30:30|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1637202640000|2021-11-18 02:30:40|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637202650000|2021-11-18 02:30:50|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|3
1637202710000|2021-11-18 02:31:50|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637202770000|2021-11-18 02:32:50|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|4
1637202780000|2021-11-18 02:33:00|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.4|1062.4|10
1637202900000|2021-11-18 02:35:00|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|9
1637202910000|2021-11-18 02:35:10|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|7
1637202930000|2021-11-18 02:35:30|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637202940000|2021-11-18 02:35:40|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|4
1637202950000|2021-11-18 02:35:50|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637203000000|2021-11-18 02:36:40|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637203010000|2021-11-18 02:36:50|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637203130000|2021-11-18 02:38:50|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637203150000|2021-11-18 02:39:10|1068|1063|1068|1063|1068|1063|1068|1063|1
1637203190000|2021-11-18 02:39:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637203200000|2021-11-18 02:40:00|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1637203220000|2021-11-18 02:40:20|1067.6|1062.6|1067.8|1062.8|1067.8|1062.8|1067.6|1062.6|2
1637203280000|2021-11-18 02:41:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637203290000|2021-11-18 02:41:30|1067.7|1062.7|1067.9|1062.9|1067.9|1062.9|1067.7|1062.7|2
1637203300000|2021-11-18 02:41:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637203320000|2021-11-18 02:42:00|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637203340000|2021-11-18 02:42:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637203460000|2021-11-18 02:44:20|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.1|1062.1|3
1637203470000|2021-11-18 02:44:30|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|5
1637203480000|2021-11-18 02:44:40|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|7
1637203490000|2021-11-18 02:44:50|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|7
1637203500000|2021-11-18 02:45:00|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|5
1637203510000|2021-11-18 02:45:10|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|4
1637203530000|2021-11-18 02:45:30|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637203550000|2021-11-18 02:45:50|1066.8|1061.8|1066.5|1061.5|1067|1062|1066.5|1061.5|4
1637203560000|2021-11-18 02:46:00|1066.4|1061.4|1066.1|1061.1|1066.4|1061.4|1066.1|1061.1|9
1637203570000|2021-11-18 02:46:10|1065.8|1060.8|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|3
1637203580000|2021-11-18 02:46:20|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.2|1060.2|3
1637203610000|2021-11-18 02:46:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637203620000|2021-11-18 02:47:00|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1637203640000|2021-11-18 02:47:20|1065.2|1060.2|1064.7|1059.7|1065.2|1060.2|1064.6|1059.6|5
1637203680000|2021-11-18 02:48:00|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1637203700000|2021-11-18 02:48:20|1063.9|1058.9|1063.3|1058.3|1063.9|1058.9|1063.3|1058.3|9
1637203710000|2021-11-18 02:48:30|1063.4|1058.4|1064|1059|1064|1059|1063.3|1058.3|5
1637203730000|2021-11-18 02:48:50|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|3
1637203740000|2021-11-18 02:49:00|1064|1059|1064.3|1059.3|1064.3|1059.3|1064|1059|4
1637203760000|2021-11-18 02:49:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637203780000|2021-11-18 02:49:40|1064.5|1059.5|1063.9|1058.9|1064.5|1059.5|1063.9|1058.9|5
1637203790000|2021-11-18 02:49:50|1063.8|1058.8|1063.8|1058.8|1064|1059|1063.8|1058.8|9
1637203800000|2021-11-18 02:50:00|1063.9|1058.9|1064|1059|1064|1059|1063.7|1058.7|12
1637203810000|2021-11-18 02:50:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|5
1637203820000|2021-11-18 02:50:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1637203830000|2021-11-18 02:50:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1637203850000|2021-11-18 02:50:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637203860000|2021-11-18 02:51:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1637203870000|2021-11-18 02:51:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|4
1637203890000|2021-11-18 02:51:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637203910000|2021-11-18 02:51:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637203920000|2021-11-18 02:52:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|6
1637203930000|2021-11-18 02:52:10|1064.1|1059.1|1063.7|1058.7|1064.1|1059.1|1063.7|1058.7|4
1637203940000|2021-11-18 02:52:20|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|5
1637203950000|2021-11-18 02:52:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|9
1637203970000|2021-11-18 02:52:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637203980000|2021-11-18 02:53:00|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|4
1637204000000|2021-11-18 02:53:20|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|3
1637204010000|2021-11-18 02:53:30|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1637204060000|2021-11-18 02:54:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637204080000|2021-11-18 02:54:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637204090000|2021-11-18 02:54:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1637204100000|2021-11-18 02:55:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|3
1637204110000|2021-11-18 02:55:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637204120000|2021-11-18 02:55:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637204130000|2021-11-18 02:55:30|1065|1060|1065|1060|1065|1060|1064.9|1059.9|5
1637204150000|2021-11-18 02:55:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1637204160000|2021-11-18 02:56:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637204170000|2021-11-18 02:56:10|1065|1060|1065|1060|1065|1060|1064.9|1059.9|7
1637204180000|2021-11-18 02:56:20|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|6
1637204190000|2021-11-18 02:56:30|1064.9|1059.9|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|5
1637204200000|2021-11-18 02:56:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637204210000|2021-11-18 02:56:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637204250000|2021-11-18 02:57:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637204280000|2021-11-18 02:58:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637204370000|2021-11-18 02:59:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637204400000|2021-11-18 03:00:00|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|4
1637204410000|2021-11-18 03:00:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1637204430000|2021-11-18 03:00:30|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1637204440000|2021-11-18 03:00:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637204450000|2021-11-18 03:00:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1637204460000|2021-11-18 03:01:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1637204480000|2021-11-18 03:01:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637204490000|2021-11-18 03:01:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637204500000|2021-11-18 03:01:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637204530000|2021-11-18 03:02:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1637204540000|2021-11-18 03:02:20|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1637204600000|2021-11-18 03:03:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1637204610000|2021-11-18 03:03:30|1064.9|1059.9|1064.7|1059.7|1065|1060|1064.7|1059.7|5
1637204620000|2021-11-18 03:03:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1637204630000|2021-11-18 03:03:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|5
1637204640000|2021-11-18 03:04:00|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1064.1|1059.1|5
1637204650000|2021-11-18 03:04:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1637204660000|2021-11-18 03:04:20|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1637204670000|2021-11-18 03:04:30|1064.2|1059.2|1064|1059|1064.2|1059.2|1064|1059|5
1637204700000|2021-11-18 03:05:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1637204710000|2021-11-18 03:05:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|4
1637204720000|2021-11-18 03:05:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637204730000|2021-11-18 03:05:30|1064|1059|1063.6|1058.6|1064|1059|1063.6|1058.6|5
1637204760000|2021-11-18 03:06:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1637204780000|2021-11-18 03:06:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637204790000|2021-11-18 03:06:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637204800000|2021-11-18 03:06:40|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637204830000|2021-11-18 03:07:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637204840000|2021-11-18 03:07:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637204850000|2021-11-18 03:07:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637204860000|2021-11-18 03:07:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637204870000|2021-11-18 03:07:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637204880000|2021-11-18 03:08:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1637204890000|2021-11-18 03:08:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1637204900000|2021-11-18 03:08:20|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1637204930000|2021-11-18 03:08:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1637204940000|2021-11-18 03:09:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637204950000|2021-11-18 03:09:10|1063.9|1058.9|1063.5|1058.5|1063.9|1058.9|1063.5|1058.5|6
1637204960000|2021-11-18 03:09:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637204980000|2021-11-18 03:09:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1637204990000|2021-11-18 03:09:50|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|9
1637205000000|2021-11-18 03:10:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|6
1637205020000|2021-11-18 03:10:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637205070000|2021-11-18 03:11:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1637205090000|2021-11-18 03:11:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637205110000|2021-11-18 03:11:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637205120000|2021-11-18 03:12:00|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1637205130000|2021-11-18 03:12:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637205240000|2021-11-18 03:14:00|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|2
1637205290000|2021-11-18 03:14:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637205360000|2021-11-18 03:16:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637205400000|2021-11-18 03:16:40|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637205410000|2021-11-18 03:16:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1637205420000|2021-11-18 03:17:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1637205430000|2021-11-18 03:17:10|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1637205440000|2021-11-18 03:17:20|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|8
1637205450000|2021-11-18 03:17:30|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|7
1637205460000|2021-11-18 03:17:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.5|1058.5|16
1637205470000|2021-11-18 03:17:50|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|10
1637205480000|2021-11-18 03:18:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.7|1058.7|6
1637205500000|2021-11-18 03:18:20|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1637205510000|2021-11-18 03:18:30|1063.7|1058.7|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|4
1637205640000|2021-11-18 03:20:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1637205650000|2021-11-18 03:20:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637205700000|2021-11-18 03:21:40|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1637205710000|2021-11-18 03:21:50|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|2
1637205730000|2021-11-18 03:22:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637205780000|2021-11-18 03:23:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637205790000|2021-11-18 03:23:10|1065.2|1060.2|1064.9|1059.9|1065.4|1060.4|1064.9|1059.9|4
1637205850000|2021-11-18 03:24:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637205920000|2021-11-18 03:25:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637205960000|2021-11-18 03:26:00|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1637205980000|2021-11-18 03:26:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1637205990000|2021-11-18 03:26:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065|1060|7
1637206000000|2021-11-18 03:26:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637206050000|2021-11-18 03:27:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637206080000|2021-11-18 03:28:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637206150000|2021-11-18 03:29:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637206180000|2021-11-18 03:29:40|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637206190000|2021-11-18 03:29:50|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1637206200000|2021-11-18 03:30:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1637206210000|2021-11-18 03:30:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637206250000|2021-11-18 03:30:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637206260000|2021-11-18 03:31:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1637206340000|2021-11-18 03:32:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637206350000|2021-11-18 03:32:30|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|6
1637206370000|2021-11-18 03:32:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637206390000|2021-11-18 03:33:10|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637206400000|2021-11-18 03:33:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637206420000|2021-11-18 03:33:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637206450000|2021-11-18 03:34:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637206470000|2021-11-18 03:34:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1637206510000|2021-11-18 03:35:10|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|3
1637206540000|2021-11-18 03:35:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637206550000|2021-11-18 03:35:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1637206560000|2021-11-18 03:36:00|1065.3|1060.3|1065|1060|1065.3|1060.3|1064.9|1059.9|7
1637206600000|2021-11-18 03:36:40|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|10
1637206610000|2021-11-18 03:36:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1637206620000|2021-11-18 03:37:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1637206640000|2021-11-18 03:37:20|1064.9|1059.9|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|5
1637206670000|2021-11-18 03:37:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637206730000|2021-11-18 03:38:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637206760000|2021-11-18 03:39:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1637206770000|2021-11-18 03:39:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637206780000|2021-11-18 03:39:40|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1637206790000|2021-11-18 03:39:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637206820000|2021-11-18 03:40:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|4
1637206830000|2021-11-18 03:40:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1637206840000|2021-11-18 03:40:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1637206860000|2021-11-18 03:41:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637206900000|2021-11-18 03:41:40|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1637206910000|2021-11-18 03:41:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1637206930000|2021-11-18 03:42:10|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1637206960000|2021-11-18 03:42:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637207050000|2021-11-18 03:44:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637207060000|2021-11-18 03:44:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637207090000|2021-11-18 03:44:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637207100000|2021-11-18 03:45:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637207110000|2021-11-18 03:45:10|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637207120000|2021-11-18 03:45:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637207170000|2021-11-18 03:46:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1637207200000|2021-11-18 03:46:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637207210000|2021-11-18 03:46:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637207250000|2021-11-18 03:47:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637207310000|2021-11-18 03:48:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637207320000|2021-11-18 03:48:40|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637207330000|2021-11-18 03:48:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637207350000|2021-11-18 03:49:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637207370000|2021-11-18 03:49:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637207390000|2021-11-18 03:49:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1637207470000|2021-11-18 03:51:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637207480000|2021-11-18 03:51:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637207490000|2021-11-18 03:51:30|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1637207500000|2021-11-18 03:51:40|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.3|1060.3|3
1637207520000|2021-11-18 03:52:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637207640000|2021-11-18 03:54:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637207650000|2021-11-18 03:54:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637207680000|2021-11-18 03:54:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637207700000|2021-11-18 03:55:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637207790000|2021-11-18 03:56:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1637207800000|2021-11-18 03:56:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1637207810000|2021-11-18 03:56:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637207820000|2021-11-18 03:57:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|3
1637207830000|2021-11-18 03:57:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637207840000|2021-11-18 03:57:20|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|4
1637207850000|2021-11-18 03:57:30|1065.2|1060.2|1064.9|1059.9|1065.2|1060.2|1064.9|1059.9|3
1637207890000|2021-11-18 03:58:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637207920000|2021-11-18 03:58:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637207940000|2021-11-18 03:59:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1637207980000|2021-11-18 03:59:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1637208010000|2021-11-18 04:00:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637208020000|2021-11-18 04:00:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1637208050000|2021-11-18 04:00:50|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1637208070000|2021-11-18 04:01:10|1063.9|1058.9|1064.4|1059.4|1064.4|1059.4|1063.9|1058.9|3
1637208080000|2021-11-18 04:01:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637208110000|2021-11-18 04:01:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1637208120000|2021-11-18 04:02:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637208140000|2021-11-18 04:02:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|8
1637208150000|2021-11-18 04:02:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637208160000|2021-11-18 04:02:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1637208170000|2021-11-18 04:02:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|8
1637208180000|2021-11-18 04:03:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637208220000|2021-11-18 04:03:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|6
1637208230000|2021-11-18 04:03:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1637208240000|2021-11-18 04:04:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637208260000|2021-11-18 04:04:20|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637208280000|2021-11-18 04:04:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1637208290000|2021-11-18 04:04:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637208300000|2021-11-18 04:05:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1637208370000|2021-11-18 04:06:10|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637208380000|2021-11-18 04:06:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637208680000|2021-11-18 04:11:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1637208730000|2021-11-18 04:12:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637208750000|2021-11-18 04:12:30|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637208790000|2021-11-18 04:13:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637208900000|2021-11-18 04:15:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637208960000|2021-11-18 04:16:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637208980000|2021-11-18 04:16:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637208990000|2021-11-18 04:16:30|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1637209040000|2021-11-18 04:17:20|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1637209070000|2021-11-18 04:17:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637209090000|2021-11-18 04:18:10|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1637209100000|2021-11-18 04:18:20|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637209110000|2021-11-18 04:18:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|3
1637209200000|2021-11-18 04:20:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637209260000|2021-11-18 04:21:00|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637209320000|2021-11-18 04:22:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637209340000|2021-11-18 04:22:20|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637209350000|2021-11-18 04:22:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|4
1637209360000|2021-11-18 04:22:40|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637209370000|2021-11-18 04:22:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637209380000|2021-11-18 04:23:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|6
1637209390000|2021-11-18 04:23:10|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637209400000|2021-11-18 04:23:20|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|2
1637209410000|2021-11-18 04:23:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637209440000|2021-11-18 04:24:00|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|5
1637209450000|2021-11-18 04:24:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637209470000|2021-11-18 04:24:30|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1637209480000|2021-11-18 04:24:40|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|5
1637209500000|2021-11-18 04:25:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637209580000|2021-11-18 04:26:20|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637209590000|2021-11-18 04:26:30|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637209720000|2021-11-18 04:28:40|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1637209800000|2021-11-18 04:30:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637209830000|2021-11-18 04:30:30|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|7
1637209840000|2021-11-18 04:30:40|1066|1061|1066.1|1061.1|1066.1|1061.1|1066|1061|2
1637209850000|2021-11-18 04:30:50|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1637209870000|2021-11-18 04:31:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1637209880000|2021-11-18 04:31:20|1066|1061|1066|1061|1066|1061|1066|1061|1
1637209920000|2021-11-18 04:32:00|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|5
1637209930000|2021-11-18 04:32:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1637209940000|2021-11-18 04:32:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637209980000|2021-11-18 04:33:00|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637209990000|2021-11-18 04:33:10|1066|1061|1066|1061|1066|1061|1066|1061|1
1637210060000|2021-11-18 04:34:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637210070000|2021-11-18 04:34:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1637210110000|2021-11-18 04:35:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|3
1637210130000|2021-11-18 04:35:30|1066|1061|1066|1061|1066|1061|1066|1061|1
1637210140000|2021-11-18 04:35:40|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|2
1637210150000|2021-11-18 04:35:50|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1637210230000|2021-11-18 04:37:10|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637210240000|2021-11-18 04:37:20|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637210260000|2021-11-18 04:37:40|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637210280000|2021-11-18 04:38:00|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|2
1637210310000|2021-11-18 04:38:30|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637210320000|2021-11-18 04:38:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637210380000|2021-11-18 04:39:40|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|4
1637210390000|2021-11-18 04:39:50|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|3
1637210400000|2021-11-18 04:40:00|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637210420000|2021-11-18 04:40:20|1066.1|1061.1|1066|1061|1066.1|1061.1|1066|1061|2
1637210430000|2021-11-18 04:40:30|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637210440000|2021-11-18 04:40:40|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637210470000|2021-11-18 04:41:10|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1066.1|1061.1|2
1637210480000|2021-11-18 04:41:20|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1
1637210490000|2021-11-18 04:41:30|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637210500000|2021-11-18 04:41:40|1066|1061|1066|1061|1066|1061|1066|1061|1
1637210510000|2021-11-18 04:41:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637210530000|2021-11-18 04:42:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1637210540000|2021-11-18 04:42:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|2
1637210570000|2021-11-18 04:42:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637210600000|2021-11-18 04:43:20|1065.8|1060.8|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|4
1637210620000|2021-11-18 04:43:40|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|3
1637210630000|2021-11-18 04:43:50|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637210640000|2021-11-18 04:44:00|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1637210650000|2021-11-18 04:44:10|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1637210670000|2021-11-18 04:44:30|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637210690000|2021-11-18 04:44:50|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|11
1637210700000|2021-11-18 04:45:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|4
1637210710000|2021-11-18 04:45:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637210740000|2021-11-18 04:45:40|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1637210750000|2021-11-18 04:45:50|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1637210770000|2021-11-18 04:46:10|1065.6|1060.6|1065.5|1060.5|1065.7|1060.7|1065.4|1060.4|4
1637210840000|2021-11-18 04:47:20|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637210990000|2021-11-18 04:49:50|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637211040000|2021-11-18 04:50:40|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637211100000|2021-11-18 04:51:40|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637211110000|2021-11-18 04:51:50|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637211200000|2021-11-18 04:53:20|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637211230000|2021-11-18 04:53:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|3
1637211240000|2021-11-18 04:54:00|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1637211300000|2021-11-18 04:55:00|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637211380000|2021-11-18 04:56:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637211410000|2021-11-18 04:56:50|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1637211420000|2021-11-18 04:57:00|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1637211430000|2021-11-18 04:57:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637211470000|2021-11-18 04:57:50|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637211480000|2021-11-18 04:58:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637211490000|2021-11-18 04:58:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637211510000|2021-11-18 04:58:30|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1637211520000|2021-11-18 04:58:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1637211530000|2021-11-18 04:58:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637211540000|2021-11-18 04:59:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637211550000|2021-11-18 04:59:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1637211560000|2021-11-18 04:59:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637211570000|2021-11-18 04:59:30|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1637211590000|2021-11-18 04:59:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|5
1637211600000|2021-11-18 05:00:00|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1637211640000|2021-11-18 05:00:40|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637211710000|2021-11-18 05:01:50|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637211720000|2021-11-18 05:02:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637211770000|2021-11-18 05:02:50|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1637211840000|2021-11-18 05:04:00|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|7
1637211850000|2021-11-18 05:04:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637211890000|2021-11-18 05:04:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637211900000|2021-11-18 05:05:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1637211910000|2021-11-18 05:05:10|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1637211920000|2021-11-18 05:05:20|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.2|1059.2|16
1637211930000|2021-11-18 05:05:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1637211940000|2021-11-18 05:05:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.1|1059.1|4
1637211950000|2021-11-18 05:05:50|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.5|1059.5|2
1637211960000|2021-11-18 05:06:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1637212000000|2021-11-18 05:06:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1637212020000|2021-11-18 05:07:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|6
1637212030000|2021-11-18 05:07:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637212050000|2021-11-18 05:07:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637212060000|2021-11-18 05:07:40|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1637212070000|2021-11-18 05:07:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|9
1637212080000|2021-11-18 05:08:00|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|7
1637212090000|2021-11-18 05:08:10|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|5
1637212100000|2021-11-18 05:08:20|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1637212110000|2021-11-18 05:08:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637212120000|2021-11-18 05:08:40|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1637212130000|2021-11-18 05:08:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637212140000|2021-11-18 05:09:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1637212200000|2021-11-18 05:10:00|1065|1060|1065.5|1060.5|1065.5|1060.5|1065|1060|4
1637212210000|2021-11-18 05:10:10|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|12
1637212230000|2021-11-18 05:10:30|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|9
1637212240000|2021-11-18 05:10:40|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637212250000|2021-11-18 05:10:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|11
1637212260000|2021-11-18 05:11:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637212280000|2021-11-18 05:11:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637212290000|2021-11-18 05:11:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637212300000|2021-11-18 05:11:40|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|3
1637212310000|2021-11-18 05:11:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637212330000|2021-11-18 05:12:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637212340000|2021-11-18 05:12:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1637212350000|2021-11-18 05:12:30|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1637212370000|2021-11-18 05:12:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637212380000|2021-11-18 05:13:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637212390000|2021-11-18 05:13:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1637212400000|2021-11-18 05:13:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637212430000|2021-11-18 05:13:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637212440000|2021-11-18 05:14:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1637212460000|2021-11-18 05:14:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637212470000|2021-11-18 05:14:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637212490000|2021-11-18 05:14:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637212500000|2021-11-18 05:15:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637212540000|2021-11-18 05:15:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637212560000|2021-11-18 05:16:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1637212570000|2021-11-18 05:16:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637212590000|2021-11-18 05:16:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1637212610000|2021-11-18 05:16:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637212620000|2021-11-18 05:17:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|8
1637212640000|2021-11-18 05:17:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637212650000|2021-11-18 05:17:30|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|6
1637212660000|2021-11-18 05:17:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637212680000|2021-11-18 05:18:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637212690000|2021-11-18 05:18:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637212730000|2021-11-18 05:18:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637212740000|2021-11-18 05:19:00|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|3
1637212800000|2021-11-18 05:20:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637212810000|2021-11-18 05:20:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637212840000|2021-11-18 05:20:40|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637212850000|2021-11-18 05:20:50|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1637212920000|2021-11-18 05:22:00|1065.1|1060.1|1065.7|1060.7|1065.8|1060.8|1065.1|1060.1|5
1637212970000|2021-11-18 05:22:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|5
1637212980000|2021-11-18 05:23:00|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|4
1637212990000|2021-11-18 05:23:10|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1637213040000|2021-11-18 05:24:00|1065.2|1060.2|1065|1060|1065.2|1060.2|1065|1060|3
1637213070000|2021-11-18 05:24:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637213130000|2021-11-18 05:25:30|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|6
1637213150000|2021-11-18 05:25:50|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637213160000|2021-11-18 05:26:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637213170000|2021-11-18 05:26:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637213190000|2021-11-18 05:26:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1637213200000|2021-11-18 05:26:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637213300000|2021-11-18 05:28:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637213330000|2021-11-18 05:28:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637213360000|2021-11-18 05:29:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637213370000|2021-11-18 05:29:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637213380000|2021-11-18 05:29:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637213400000|2021-11-18 05:30:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|12
1637213410000|2021-11-18 05:30:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1637213420000|2021-11-18 05:30:20|1064.7|1059.7|1064.6|1059.6|1064.9|1059.9|1064.6|1059.6|5
1637213430000|2021-11-18 05:30:30|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|3
1637213440000|2021-11-18 05:30:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|5
1637213450000|2021-11-18 05:30:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1637213460000|2021-11-18 05:31:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1637213470000|2021-11-18 05:31:10|1064.7|1059.7|1064.4|1059.4|1064.9|1059.9|1064.4|1059.4|7
1637213480000|2021-11-18 05:31:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637213490000|2021-11-18 05:31:30|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|3
1637213500000|2021-11-18 05:31:40|1064.6|1059.6|1065.2|1060.2|1065.4|1060.4|1064.6|1059.6|4
1637213510000|2021-11-18 05:31:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637213520000|2021-11-18 05:32:00|1065.1|1060.1|1064.6|1059.6|1065.1|1060.1|1064.6|1059.6|3
1637213540000|2021-11-18 05:32:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1637213550000|2021-11-18 05:32:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637213560000|2021-11-18 05:32:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637213570000|2021-11-18 05:32:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637213600000|2021-11-18 05:33:20|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|2
1637213630000|2021-11-18 05:33:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|4
1637213640000|2021-11-18 05:34:00|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637213650000|2021-11-18 05:34:10|1065.5|1060.5|1065.3|1060.3|1065.5|1060.5|1065.2|1060.2|6
1637213660000|2021-11-18 05:34:20|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|4
1637213670000|2021-11-18 05:34:30|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|6
1637213680000|2021-11-18 05:34:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1637213690000|2021-11-18 05:34:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637213710000|2021-11-18 05:35:10|1065.3|1060.3|1065.7|1060.7|1065.7|1060.7|1065.3|1060.3|3
1637213720000|2021-11-18 05:35:20|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|2
1637213730000|2021-11-18 05:35:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637213750000|2021-11-18 05:35:50|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637213760000|2021-11-18 05:36:00|1065.8|1060.8|1065.5|1060.5|1065.9|1060.9|1065.5|1060.5|8
1637213790000|2021-11-18 05:36:30|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|2
1637213800000|2021-11-18 05:36:40|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|6
1637213810000|2021-11-18 05:36:50|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|10
1637213820000|2021-11-18 05:37:00|1065.7|1060.7|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|26
1637213830000|2021-11-18 05:37:10|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|7
1637213840000|2021-11-18 05:37:20|1065.7|1060.7|1065.5|1060.5|1065.8|1060.8|1065.5|1060.5|5
1637213860000|2021-11-18 05:37:40|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|2
1637213870000|2021-11-18 05:37:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637213880000|2021-11-18 05:38:00|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637213890000|2021-11-18 05:38:10|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|3
1637213900000|2021-11-18 05:38:20|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|5
1637213920000|2021-11-18 05:38:40|1065.5|1060.5|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|2
1637213960000|2021-11-18 05:39:20|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|4
1637213970000|2021-11-18 05:39:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637213980000|2021-11-18 05:39:40|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|2
1637213990000|2021-11-18 05:39:50|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637214000000|2021-11-18 05:40:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637214010000|2021-11-18 05:40:10|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637214070000|2021-11-18 05:41:10|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637214080000|2021-11-18 05:41:20|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|9
1637214090000|2021-11-18 05:41:30|1065.4|1060.4|1064.9|1059.9|1065.6|1060.6|1064.9|1059.9|16
1637214140000|2021-11-18 05:42:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637214150000|2021-11-18 05:42:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637214180000|2021-11-18 05:43:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1637214190000|2021-11-18 05:43:10|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|13
1637214200000|2021-11-18 05:43:20|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|4
1637214210000|2021-11-18 05:43:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637214220000|2021-11-18 05:43:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637214230000|2021-11-18 05:43:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1637214240000|2021-11-18 05:44:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|6
1637214250000|2021-11-18 05:44:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1637214290000|2021-11-18 05:44:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637214300000|2021-11-18 05:45:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1637214310000|2021-11-18 05:45:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1637214320000|2021-11-18 05:45:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1637214400000|2021-11-18 05:46:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637214440000|2021-11-18 05:47:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|8
1637214550000|2021-11-18 05:49:10|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|5
1637214560000|2021-11-18 05:49:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1637214570000|2021-11-18 05:49:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1637214580000|2021-11-18 05:49:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637214620000|2021-11-18 05:50:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|6
1637214630000|2021-11-18 05:50:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637214690000|2021-11-18 05:51:30|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1637214710000|2021-11-18 05:51:50|1064.1|1059.1|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|4
1637214720000|2021-11-18 05:52:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637214750000|2021-11-18 05:52:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637214760000|2021-11-18 05:52:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1637214770000|2021-11-18 05:52:50|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637214850000|2021-11-18 05:54:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1637214940000|2021-11-18 05:55:40|1064.4|1059.4|1065|1060|1065.1|1060.1|1064.4|1059.4|4
1637214960000|2021-11-18 05:56:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637214990000|2021-11-18 05:56:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637215000000|2021-11-18 05:56:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1637215010000|2021-11-18 05:56:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637215020000|2021-11-18 05:57:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637215030000|2021-11-18 05:57:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1637215040000|2021-11-18 05:57:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637215060000|2021-11-18 05:57:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1637215070000|2021-11-18 05:57:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637215190000|2021-11-18 05:59:50|1065.3|1060.3|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|3
1637215200000|2021-11-18 06:00:00|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637215210000|2021-11-18 06:00:10|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1637215230000|2021-11-18 06:00:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1
1637215240000|2021-11-18 06:00:40|1065.7|1060.7|1065.7|1060.7|1065.8|1060.8|1065.7|1060.7|3
1637215260000|2021-11-18 06:01:00|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1065.6|1060.6|3
1637215270000|2021-11-18 06:01:10|1065.7|1060.7|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|4
1637215310000|2021-11-18 06:01:50|1065.9|1060.9|1066.1|1061.1|1066.1|1061.1|1065.9|1060.9|2
1637215370000|2021-11-18 06:02:50|1066|1061|1066.2|1061.2|1066.4|1061.4|1066|1061|5
1637215380000|2021-11-18 06:03:00|1066.3|1061.3|1065.9|1060.9|1066.3|1061.3|1065.9|1060.9|4
1637215390000|2021-11-18 06:03:10|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|2
1637215410000|2021-11-18 06:03:30|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637215440000|2021-11-18 06:04:00|1065.7|1060.7|1065.8|1060.8|1065.9|1060.9|1065.7|1060.7|3
1637215450000|2021-11-18 06:04:10|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637215470000|2021-11-18 06:04:30|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|2
1637215500000|2021-11-18 06:05:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.7|1060.7|9
1637215510000|2021-11-18 06:05:10|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637215540000|2021-11-18 06:05:40|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1637215550000|2021-11-18 06:05:50|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1065.7|1060.7|1
1637215560000|2021-11-18 06:06:00|1065.8|1060.8|1065.9|1060.9|1066|1061|1065.7|1060.7|9
1637215570000|2021-11-18 06:06:10|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.7|1060.7|4
1637215610000|2021-11-18 06:06:50|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|4
1637215620000|2021-11-18 06:07:00|1065.9|1060.9|1066|1061|1066.1|1061.1|1065.9|1060.9|4
1637215630000|2021-11-18 06:07:10|1066.2|1061.2|1066|1061|1066.2|1061.2|1066|1061|3
1637215640000|2021-11-18 06:07:20|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066|1061|3
1637215650000|2021-11-18 06:07:30|1066|1061|1065.8|1060.8|1066|1061|1065.8|1060.8|3
1637215670000|2021-11-18 06:07:50|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.5|1060.5|6
1637215680000|2021-11-18 06:08:00|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|4
1637215720000|2021-11-18 06:08:40|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.5|1060.5|5
1637215730000|2021-11-18 06:08:50|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.6|1060.6|9
1637215740000|2021-11-18 06:09:00|1066|1061|1066|1061|1066|1061|1066|1061|1
1637215760000|2021-11-18 06:09:20|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|2
1637215770000|2021-11-18 06:09:30|1065.9|1060.9|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|3
1637215780000|2021-11-18 06:09:40|1065.6|1060.6|1065.7|1060.7|1065.7|1060.7|1065.6|1060.6|4
1637215790000|2021-11-18 06:09:50|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1637215840000|2021-11-18 06:10:40|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1637215880000|2021-11-18 06:11:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637215920000|2021-11-18 06:12:00|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1064.9|1059.9|20
1637215930000|2021-11-18 06:12:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637215940000|2021-11-18 06:12:20|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1637215970000|2021-11-18 06:12:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637216010000|2021-11-18 06:13:30|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|4
1637216020000|2021-11-18 06:13:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637216040000|2021-11-18 06:14:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637216070000|2021-11-18 06:14:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637216080000|2021-11-18 06:14:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637216100000|2021-11-18 06:15:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637216120000|2021-11-18 06:15:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|4
1637216130000|2021-11-18 06:15:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637216140000|2021-11-18 06:15:40|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1637216150000|2021-11-18 06:15:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637216160000|2021-11-18 06:16:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637216240000|2021-11-18 06:17:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637216260000|2021-11-18 06:17:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637216270000|2021-11-18 06:17:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1637216280000|2021-11-18 06:18:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|4
1637216290000|2021-11-18 06:18:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637216380000|2021-11-18 06:19:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637216390000|2021-11-18 06:19:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1637216420000|2021-11-18 06:20:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637216440000|2021-11-18 06:20:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637216480000|2021-11-18 06:21:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|5
1637216490000|2021-11-18 06:21:30|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|2
1637216500000|2021-11-18 06:21:40|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1637216510000|2021-11-18 06:21:50|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|3
1637216520000|2021-11-18 06:22:00|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|4
1637216540000|2021-11-18 06:22:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637216550000|2021-11-18 06:22:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637216570000|2021-11-18 06:22:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637216580000|2021-11-18 06:23:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1637216600000|2021-11-18 06:23:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637216610000|2021-11-18 06:23:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637216620000|2021-11-18 06:23:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|4
1637216630000|2021-11-18 06:23:50|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|4
1637216640000|2021-11-18 06:24:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1637216650000|2021-11-18 06:24:10|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637216660000|2021-11-18 06:24:20|1064.2|1059.2|1063.6|1058.6|1064.2|1059.2|1063.6|1058.6|2
1637216700000|2021-11-18 06:25:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637216710000|2021-11-18 06:25:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1637216720000|2021-11-18 06:25:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1637216740000|2021-11-18 06:25:40|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|4
1637216750000|2021-11-18 06:25:50|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|3
1637216760000|2021-11-18 06:26:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637216780000|2021-11-18 06:26:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637216790000|2021-11-18 06:26:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637216810000|2021-11-18 06:26:50|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|4
1637216820000|2021-11-18 06:27:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637216840000|2021-11-18 06:27:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637216850000|2021-11-18 06:27:30|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|2
1637216870000|2021-11-18 06:27:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637216970000|2021-11-18 06:29:30|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|2
1637217000000|2021-11-18 06:30:00|1063.4|1058.4|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|6
1637217020000|2021-11-18 06:30:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637217080000|2021-11-18 06:31:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1637217130000|2021-11-18 06:32:10|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.5|1058.5|8
1637217140000|2021-11-18 06:32:20|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|7
1637217150000|2021-11-18 06:32:30|1063.6|1058.6|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|6
1637217170000|2021-11-18 06:32:50|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|4
1637217180000|2021-11-18 06:33:00|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|10
1637217190000|2021-11-18 06:33:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637217210000|2021-11-18 06:33:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1637217220000|2021-11-18 06:33:40|1063.6|1058.6|1063.7|1058.7|1064.1|1059.1|1063.6|1058.6|9
1637217230000|2021-11-18 06:33:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|10
1637217240000|2021-11-18 06:34:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|6
1637217250000|2021-11-18 06:34:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637217260000|2021-11-18 06:34:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637217270000|2021-11-18 06:34:30|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1637217280000|2021-11-18 06:34:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|5
1637217290000|2021-11-18 06:34:50|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|4
1637217310000|2021-11-18 06:35:10|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637217320000|2021-11-18 06:35:20|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|2
1637217420000|2021-11-18 06:37:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1637217460000|2021-11-18 06:37:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637217500000|2021-11-18 06:38:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637217520000|2021-11-18 06:38:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637217530000|2021-11-18 06:38:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1637217540000|2021-11-18 06:39:00|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|4
1637217550000|2021-11-18 06:39:10|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.2|1058.2|7
1637217560000|2021-11-18 06:39:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637217570000|2021-11-18 06:39:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1637217580000|2021-11-18 06:39:40|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1637217590000|2021-11-18 06:39:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637217600000|2021-11-18 06:40:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1637217610000|2021-11-18 06:40:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637217640000|2021-11-18 06:40:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637217650000|2021-11-18 06:40:50|1063.2|1058.2|1063|1058|1063.2|1058.2|1063|1058|2
1637217660000|2021-11-18 06:41:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637217730000|2021-11-18 06:42:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.4|1057.4|5
1637217740000|2021-11-18 06:42:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.5|1057.5|10
1637217760000|2021-11-18 06:42:40|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1637217770000|2021-11-18 06:42:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|3
1637217780000|2021-11-18 06:43:00|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1637217790000|2021-11-18 06:43:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637217810000|2021-11-18 06:43:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637217830000|2021-11-18 06:43:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|6
1637217840000|2021-11-18 06:44:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1637217850000|2021-11-18 06:44:10|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1637217860000|2021-11-18 06:44:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|4
1637217870000|2021-11-18 06:44:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637217890000|2021-11-18 06:44:50|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1637217900000|2021-11-18 06:45:00|1063|1058|1062.6|1057.6|1063|1058|1062.6|1057.6|8
1637217910000|2021-11-18 06:45:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1637217920000|2021-11-18 06:45:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637217930000|2021-11-18 06:45:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637217940000|2021-11-18 06:45:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637217970000|2021-11-18 06:46:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637218020000|2021-11-18 06:47:00|1062.7|1057.7|1063|1058|1063|1058|1062.7|1057.7|5
1637218040000|2021-11-18 06:47:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637218060000|2021-11-18 06:47:40|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1637218070000|2021-11-18 06:47:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637218080000|2021-11-18 06:48:00|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1637218100000|2021-11-18 06:48:20|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637218110000|2021-11-18 06:48:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1637218140000|2021-11-18 06:49:00|1063.1|1058.1|1063.4|1058.4|1063.4|1058.4|1063.1|1058.1|3
1637218150000|2021-11-18 06:49:10|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|12
1637218160000|2021-11-18 06:49:20|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|5
1637218170000|2021-11-18 06:49:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1637218180000|2021-11-18 06:49:40|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637218190000|2021-11-18 06:49:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|3
1637218200000|2021-11-18 06:50:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637218210000|2021-11-18 06:50:10|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637218220000|2021-11-18 06:50:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|5
1637218250000|2021-11-18 06:50:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637218260000|2021-11-18 06:51:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637218270000|2021-11-18 06:51:10|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|7
1637218280000|2021-11-18 06:51:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1637218300000|2021-11-18 06:51:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|6
1637218310000|2021-11-18 06:51:50|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|7
1637218320000|2021-11-18 06:52:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1637218350000|2021-11-18 06:52:30|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1637218360000|2021-11-18 06:52:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637218380000|2021-11-18 06:53:00|1063.2|1058.2|1063|1058|1063.3|1058.3|1063|1058|4
1637218390000|2021-11-18 06:53:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1637218400000|2021-11-18 06:53:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1637218410000|2021-11-18 06:53:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1637218420000|2021-11-18 06:53:40|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1637218440000|2021-11-18 06:54:00|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.8|1057.8|10
1637218510000|2021-11-18 06:55:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1637218630000|2021-11-18 06:57:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637218640000|2021-11-18 06:57:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637218760000|2021-11-18 06:59:20|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637218770000|2021-11-18 06:59:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637218800000|2021-11-18 07:00:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637218860000|2021-11-18 07:01:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1637218880000|2021-11-18 07:01:20|1062.9|1057.9|1062.6|1057.6|1062.9|1057.9|1062.6|1057.6|4
1637218930000|2021-11-18 07:02:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637218970000|2021-11-18 07:02:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637219020000|2021-11-18 07:03:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637219040000|2021-11-18 07:04:00|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|4
1637219050000|2021-11-18 07:04:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1637219060000|2021-11-18 07:04:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637219080000|2021-11-18 07:04:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637219090000|2021-11-18 07:04:50|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|3
1637219100000|2021-11-18 07:05:00|1062.4|1057.4|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|3
1637219150000|2021-11-18 07:05:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637219190000|2021-11-18 07:06:30|1062.7|1057.7|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|11
1637219200000|2021-11-18 07:06:40|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.6|1057.6|3
1637219220000|2021-11-18 07:07:00|1062.7|1057.7|1063|1058|1063|1058|1062.7|1057.7|5
1637219230000|2021-11-18 07:07:10|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|7
1637219240000|2021-11-18 07:07:20|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1637219250000|2021-11-18 07:07:30|1063|1058|1063|1058|1063|1058|1062.9|1057.9|9
1637219260000|2021-11-18 07:07:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637219280000|2021-11-18 07:08:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1637219290000|2021-11-18 07:08:10|1062.9|1057.9|1062.8|1057.8|1063|1058|1062.8|1057.8|6
1637219300000|2021-11-18 07:08:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|4
1637219340000|2021-11-18 07:09:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1637219360000|2021-11-18 07:09:20|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1637219370000|2021-11-18 07:09:30|1062.8|1057.8|1062.4|1057.4|1062.9|1057.9|1062.4|1057.4|6
1637219380000|2021-11-18 07:09:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637219430000|2021-11-18 07:10:30|1062.7|1057.7|1062.8|1057.8|1062.9|1057.9|1062.6|1057.6|9
1637219440000|2021-11-18 07:10:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1637219450000|2021-11-18 07:10:50|1062.7|1057.7|1062.4|1057.4|1062.7|1057.7|1062.3|1057.3|6
1637219460000|2021-11-18 07:11:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637219470000|2021-11-18 07:11:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637219490000|2021-11-18 07:11:30|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1637219510000|2021-11-18 07:11:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637219560000|2021-11-18 07:12:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637219570000|2021-11-18 07:12:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637219580000|2021-11-18 07:13:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1637219590000|2021-11-18 07:13:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637219600000|2021-11-18 07:13:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637219610000|2021-11-18 07:13:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637219620000|2021-11-18 07:13:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637219690000|2021-11-18 07:14:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637219730000|2021-11-18 07:15:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1637219800000|2021-11-18 07:16:40|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1637219820000|2021-11-18 07:17:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637219870000|2021-11-18 07:17:50|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1637219880000|2021-11-18 07:18:00|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1637219900000|2021-11-18 07:18:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|8
1637219910000|2021-11-18 07:18:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1637219920000|2021-11-18 07:18:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1637219970000|2021-11-18 07:19:30|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637219980000|2021-11-18 07:19:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637219990000|2021-11-18 07:19:50|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|4
1637220000000|2021-11-18 07:20:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|4
1637220010000|2021-11-18 07:20:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637220020000|2021-11-18 07:20:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637220030000|2021-11-18 07:20:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637220040000|2021-11-18 07:20:40|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637220060000|2021-11-18 07:21:00|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|4
1637220090000|2021-11-18 07:21:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637220100000|2021-11-18 07:21:40|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|3
1637220120000|2021-11-18 07:22:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|4
1637220140000|2021-11-18 07:22:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.2|1058.2|7
1637220150000|2021-11-18 07:22:30|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637220160000|2021-11-18 07:22:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637220170000|2021-11-18 07:22:50|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|4
1637220180000|2021-11-18 07:23:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637220210000|2021-11-18 07:23:30|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637220220000|2021-11-18 07:23:40|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1637220340000|2021-11-18 07:25:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637220350000|2021-11-18 07:25:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1637220360000|2021-11-18 07:26:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637220380000|2021-11-18 07:26:20|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|3
1637220390000|2021-11-18 07:26:30|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637220420000|2021-11-18 07:27:00|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.8|1057.8|6
1637220430000|2021-11-18 07:27:10|1063|1058|1063|1058|1063|1058|1063|1058|1
1637220440000|2021-11-18 07:27:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637220450000|2021-11-18 07:27:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637220460000|2021-11-18 07:27:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637220470000|2021-11-18 07:27:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637220480000|2021-11-18 07:28:00|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637220490000|2021-11-18 07:28:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637220520000|2021-11-18 07:28:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637220530000|2021-11-18 07:28:50|1063|1058|1062.6|1057.6|1063.1|1058.1|1062.6|1057.6|4
1637220540000|2021-11-18 07:29:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637220550000|2021-11-18 07:29:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637220560000|2021-11-18 07:29:20|1063|1058|1063.3|1058.3|1063.3|1058.3|1063|1058|5
1637220580000|2021-11-18 07:29:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637220590000|2021-11-18 07:29:50|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637220600000|2021-11-18 07:30:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637220610000|2021-11-18 07:30:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637220680000|2021-11-18 07:31:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637220690000|2021-11-18 07:31:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637220710000|2021-11-18 07:31:50|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063|1058|6
1637220720000|2021-11-18 07:32:00|1062.9|1057.9|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|12
1637220750000|2021-11-18 07:32:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1637220780000|2021-11-18 07:33:00|1062.8|1057.8|1062.9|1057.9|1063|1058|1062.8|1057.8|6
1637220810000|2021-11-18 07:33:30|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|4
1637220820000|2021-11-18 07:33:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1637220830000|2021-11-18 07:33:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637220850000|2021-11-18 07:34:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637220870000|2021-11-18 07:34:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637220890000|2021-11-18 07:34:50|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637220960000|2021-11-18 07:36:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637220980000|2021-11-18 07:36:20|1063|1058|1063|1058|1063.1|1058.1|1063|1058|5
1637221000000|2021-11-18 07:36:40|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637221020000|2021-11-18 07:37:00|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637221040000|2021-11-18 07:37:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637221050000|2021-11-18 07:37:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637221080000|2021-11-18 07:38:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637221090000|2021-11-18 07:38:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637221100000|2021-11-18 07:38:20|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637221250000|2021-11-18 07:40:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637221260000|2021-11-18 07:41:00|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.7|1058.7|3
1637221270000|2021-11-18 07:41:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1637221300000|2021-11-18 07:41:40|1064|1059|1064.5|1059.5|1064.7|1059.7|1064|1059|7
1637221310000|2021-11-18 07:41:50|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1637221320000|2021-11-18 07:42:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|11
1637221330000|2021-11-18 07:42:10|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|3
1637221340000|2021-11-18 07:42:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637221350000|2021-11-18 07:42:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|3
1637221360000|2021-11-18 07:42:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1637221370000|2021-11-18 07:42:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637221390000|2021-11-18 07:43:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637221400000|2021-11-18 07:43:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|5
1637221420000|2021-11-18 07:43:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637221460000|2021-11-18 07:44:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637221490000|2021-11-18 07:44:50|1065.8|1060.8|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|3
1637221510000|2021-11-18 07:45:10|1065.5|1060.5|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|4
1637221530000|2021-11-18 07:45:30|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1637221540000|2021-11-18 07:45:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|7
1637221550000|2021-11-18 07:45:50|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637221560000|2021-11-18 07:46:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|4
1637221570000|2021-11-18 07:46:10|1065|1060|1065|1060|1065.1|1060.1|1065|1060|5
1637221580000|2021-11-18 07:46:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|4
1637221600000|2021-11-18 07:46:40|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637221610000|2021-11-18 07:46:50|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|6
1637221620000|2021-11-18 07:47:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637221630000|2021-11-18 07:47:10|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637221640000|2021-11-18 07:47:20|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637221660000|2021-11-18 07:47:40|1065|1060|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1637221670000|2021-11-18 07:47:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1637221680000|2021-11-18 07:48:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|8
1637221690000|2021-11-18 07:48:10|1064.8|1059.8|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|13
1637221700000|2021-11-18 07:48:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|6
1637221730000|2021-11-18 07:48:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637221740000|2021-11-18 07:49:00|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|5
1637221760000|2021-11-18 07:49:20|1065.3|1060.3|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|3
1637221770000|2021-11-18 07:49:30|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|4
1637221780000|2021-11-18 07:49:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637221790000|2021-11-18 07:49:50|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637221800000|2021-11-18 07:50:00|1065.3|1060.3|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|2
1637221850000|2021-11-18 07:50:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637221870000|2021-11-18 07:51:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637221900000|2021-11-18 07:51:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637221910000|2021-11-18 07:51:50|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637221930000|2021-11-18 07:52:10|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1065.7|1060.7|4
1637221940000|2021-11-18 07:52:20|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1637221970000|2021-11-18 07:52:50|1066|1061|1066|1061|1066|1061|1065.9|1060.9|3
1637221980000|2021-11-18 07:53:00|1065.9|1060.9|1066|1061|1066|1061|1065.9|1060.9|2
1637221990000|2021-11-18 07:53:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|7
1637222020000|2021-11-18 07:53:40|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1637222040000|2021-11-18 07:54:00|1066.1|1061.1|1066.1|1061.1|1066.1|1061.1|1066|1061|3
1637222060000|2021-11-18 07:54:20|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|3
1637222070000|2021-11-18 07:54:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637222080000|2021-11-18 07:54:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637222090000|2021-11-18 07:54:50|1066.7|1061.7|1066.8|1061.8|1066.9|1061.9|1066.7|1061.7|3
1637222100000|2021-11-18 07:55:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637222110000|2021-11-18 07:55:10|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637222120000|2021-11-18 07:55:20|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1637222130000|2021-11-18 07:55:30|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.8|1061.8|5
1637222140000|2021-11-18 07:55:40|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|11
1637222150000|2021-11-18 07:55:50|1066.6|1061.6|1066.7|1061.7|1066.9|1061.9|1066.5|1061.5|10
1637222160000|2021-11-18 07:56:00|1066.8|1061.8|1067|1062|1067.1|1062.1|1066.8|1061.8|4
1637222180000|2021-11-18 07:56:20|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637222190000|2021-11-18 07:56:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637222200000|2021-11-18 07:56:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637222220000|2021-11-18 07:57:00|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|3
1637222240000|2021-11-18 07:57:20|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637222250000|2021-11-18 07:57:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637222280000|2021-11-18 07:58:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637222300000|2021-11-18 07:58:20|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637222310000|2021-11-18 07:58:30|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|3
1637222320000|2021-11-18 07:58:40|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637222330000|2021-11-18 07:58:50|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637222340000|2021-11-18 07:59:00|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|3
1637222360000|2021-11-18 07:59:20|1067|1062|1067|1062|1067.1|1062.1|1066.9|1061.9|5
1637222370000|2021-11-18 07:59:30|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|11
1637222380000|2021-11-18 07:59:40|1067.2|1062.2|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|5
1637222390000|2021-11-18 07:59:50|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.3|1062.3|4
1637222400000|2021-11-18 08:00:00|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|4
1637222410000|2021-11-18 08:00:10|1067.9|1062.9|1068.1|1063.1|1068.2|1063.2|1067.9|1062.9|4
1637222420000|2021-11-18 08:00:20|1067.9|1062.9|1067.7|1062.7|1068|1063|1067.7|1062.7|9
1637222430000|2021-11-18 08:00:30|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|4
1637222440000|2021-11-18 08:00:40|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|8
1637222450000|2021-11-18 08:00:50|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|3
1637222460000|2021-11-18 08:01:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637222470000|2021-11-18 08:01:10|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|4
1637222490000|2021-11-18 08:01:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637222500000|2021-11-18 08:01:40|1067.9|1062.9|1068|1063|1068|1063|1067.8|1062.8|4
1637222530000|2021-11-18 08:02:10|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|4
1637222540000|2021-11-18 08:02:20|1067.9|1062.9|1068.2|1063.2|1068.2|1063.2|1067.9|1062.9|3
1637222560000|2021-11-18 08:02:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637222570000|2021-11-18 08:02:50|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|4
1637222580000|2021-11-18 08:03:00|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1637222590000|2021-11-18 08:03:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637222620000|2021-11-18 08:03:40|1068|1063|1067.6|1062.6|1068|1063|1067.6|1062.6|3
1637222630000|2021-11-18 08:03:50|1067.3|1062.3|1067.6|1062.6|1067.6|1062.6|1067.3|1062.3|5
1637222640000|2021-11-18 08:04:00|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1637222650000|2021-11-18 08:04:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637222660000|2021-11-18 08:04:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637222680000|2021-11-18 08:04:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637222700000|2021-11-18 08:05:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637222750000|2021-11-18 08:05:50|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.8|1062.8|5
1637222760000|2021-11-18 08:06:00|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637222770000|2021-11-18 08:06:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637222780000|2021-11-18 08:06:20|1068.2|1063.2|1068.5|1063.5|1068.5|1063.5|1068.2|1063.2|3
1637222790000|2021-11-18 08:06:30|1068.6|1063.6|1068.4|1063.4|1068.8|1063.8|1068.4|1063.4|3
1637222800000|2021-11-18 08:06:40|1068.5|1063.5|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|2
1637222810000|2021-11-18 08:06:50|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.5|1063.5|2
1637222820000|2021-11-18 08:07:00|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637222840000|2021-11-18 08:07:20|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637222850000|2021-11-18 08:07:30|1067.9|1062.9|1067.3|1062.3|1067.9|1062.9|1067.3|1062.3|5
1637222860000|2021-11-18 08:07:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637222880000|2021-11-18 08:08:00|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|3
1637222920000|2021-11-18 08:08:40|1067.4|1062.4|1067.8|1062.8|1067.8|1062.8|1067.4|1062.4|3
1637222930000|2021-11-18 08:08:50|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|3
1637222940000|2021-11-18 08:09:00|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|2
1637222950000|2021-11-18 08:09:10|1068.4|1063.4|1068.1|1063.1|1068.4|1063.4|1068.1|1063.1|2
1637222960000|2021-11-18 08:09:20|1067.9|1062.9|1068|1063|1068|1063|1067.8|1062.8|5
1637222970000|2021-11-18 08:09:30|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637222980000|2021-11-18 08:09:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637222990000|2021-11-18 08:09:50|1068|1063|1068|1063|1068|1063|1067.9|1062.9|3
1637223000000|2021-11-18 08:10:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637223010000|2021-11-18 08:10:10|1068|1063|1068|1063|1068|1063|1067.9|1062.9|3
1637223020000|2021-11-18 08:10:20|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|4
1637223030000|2021-11-18 08:10:30|1068.1|1063.1|1067.9|1062.9|1068.1|1063.1|1067.9|1062.9|4
1637223040000|2021-11-18 08:10:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637223050000|2021-11-18 08:10:50|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|6
1637223060000|2021-11-18 08:11:00|1067.9|1062.9|1068|1063|1068|1063|1067.8|1062.8|10
1637223070000|2021-11-18 08:11:10|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|4
1637223080000|2021-11-18 08:11:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637223090000|2021-11-18 08:11:30|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|6
1637223100000|2021-11-18 08:11:40|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.1|1062.1|4
1637223120000|2021-11-18 08:12:00|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|5
1637223130000|2021-11-18 08:12:10|1067|1062|1067.1|1062.1|1067.3|1062.3|1066.9|1061.9|6
1637223140000|2021-11-18 08:12:20|1067.2|1062.2|1067|1062|1067.2|1062.2|1067|1062|3
1637223150000|2021-11-18 08:12:30|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|3
1637223160000|2021-11-18 08:12:40|1066.8|1061.8|1067|1062|1067|1062|1066.7|1061.7|5
1637223170000|2021-11-18 08:12:50|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|6
1637223180000|2021-11-18 08:13:00|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|2
1637223190000|2021-11-18 08:13:10|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637223200000|2021-11-18 08:13:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637223270000|2021-11-18 08:14:30|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|7
1637223280000|2021-11-18 08:14:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637223290000|2021-11-18 08:14:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1
1637223300000|2021-11-18 08:15:00|1066.9|1061.9|1067|1062|1067|1062|1066.8|1061.8|5
1637223310000|2021-11-18 08:15:10|1067.1|1062.1|1067.5|1062.5|1067.5|1062.5|1067.1|1062.1|5
1637223320000|2021-11-18 08:15:20|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|2
1637223330000|2021-11-18 08:15:30|1067|1062|1067.3|1062.3|1067.3|1062.3|1067|1062|6
1637223340000|2021-11-18 08:15:40|1067.2|1062.2|1067.6|1062.6|1067.6|1062.6|1067.2|1062.2|7
1637223350000|2021-11-18 08:15:50|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637223360000|2021-11-18 08:16:00|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1637223370000|2021-11-18 08:16:10|1068.1|1063.1|1068.1|1063.1|1068.3|1063.3|1068.1|1063.1|7
1637223380000|2021-11-18 08:16:20|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637223390000|2021-11-18 08:16:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|2
1637223420000|2021-11-18 08:17:00|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637223430000|2021-11-18 08:17:10|1068|1063|1068.3|1063.3|1068.3|1063.3|1068|1063|4
1637223440000|2021-11-18 08:17:20|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637223450000|2021-11-18 08:17:30|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|2
1637223470000|2021-11-18 08:17:50|1068.1|1063.1|1067.9|1062.9|1068.1|1063.1|1067.9|1062.9|2
1637223480000|2021-11-18 08:18:00|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1067.8|1062.8|12
1637223490000|2021-11-18 08:18:10|1068.5|1063.5|1068.8|1063.8|1068.8|1063.8|1068.5|1063.5|2
1637223500000|2021-11-18 08:18:20|1068.7|1063.7|1068.9|1063.9|1068.9|1063.9|1068.7|1063.7|4
1637223510000|2021-11-18 08:18:30|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|3
1637223520000|2021-11-18 08:18:40|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|9
1637223540000|2021-11-18 08:19:00|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|4
1637223550000|2021-11-18 08:19:10|1069|1064|1069|1064|1069|1064|1069|1064|1
1637223560000|2021-11-18 08:19:20|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637223590000|2021-11-18 08:19:50|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637223600000|2021-11-18 08:20:00|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637223620000|2021-11-18 08:20:20|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637223630000|2021-11-18 08:20:30|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070|1065|6
1637223640000|2021-11-18 08:20:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637223660000|2021-11-18 08:21:00|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1637223670000|2021-11-18 08:21:10|1070|1065|1070|1065|1070|1065|1070|1065|1
1637223680000|2021-11-18 08:21:20|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|5
1637223690000|2021-11-18 08:21:30|1069.8|1064.8|1070|1065|1070|1065|1069.8|1064.8|19
1637223700000|2021-11-18 08:21:40|1069.9|1064.9|1070.1|1065.1|1070.2|1065.2|1069.9|1064.9|7
1637223710000|2021-11-18 08:21:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1637223720000|2021-11-18 08:22:00|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1637223750000|2021-11-18 08:22:30|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637223770000|2021-11-18 08:22:50|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|2
1637223780000|2021-11-18 08:23:00|1069.7|1064.7|1069.4|1064.4|1069.7|1064.7|1069.4|1064.4|3
1637223790000|2021-11-18 08:23:10|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069|1064|5
1637223800000|2021-11-18 08:23:20|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637223810000|2021-11-18 08:23:30|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637223820000|2021-11-18 08:23:40|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|4
1637223830000|2021-11-18 08:23:50|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637223840000|2021-11-18 08:24:00|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|4
1637223860000|2021-11-18 08:24:20|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637223870000|2021-11-18 08:24:30|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1637223880000|2021-11-18 08:24:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637223890000|2021-11-18 08:24:50|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|4
1637223900000|2021-11-18 08:25:00|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|4
1637223920000|2021-11-18 08:25:20|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637223960000|2021-11-18 08:26:00|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|4
1637224020000|2021-11-18 08:27:00|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637224030000|2021-11-18 08:27:10|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|6
1637224070000|2021-11-18 08:27:50|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1637224080000|2021-11-18 08:28:00|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|3
1637224090000|2021-11-18 08:28:10|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637224100000|2021-11-18 08:28:20|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637224110000|2021-11-18 08:28:30|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637224120000|2021-11-18 08:28:40|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1637224130000|2021-11-18 08:28:50|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1069.8|1064.8|7
1637224140000|2021-11-18 08:29:00|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1637224160000|2021-11-18 08:29:20|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1637224170000|2021-11-18 08:29:30|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637224200000|2021-11-18 08:30:00|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|7
1637224210000|2021-11-18 08:30:10|1069.9|1064.9|1070.2|1065.2|1070.3|1065.3|1069.8|1064.8|5
1637224220000|2021-11-18 08:30:20|1070.3|1065.3|1070.6|1065.6|1070.6|1065.6|1070.2|1065.2|6
1637224230000|2021-11-18 08:30:30|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1637224240000|2021-11-18 08:30:40|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637224250000|2021-11-18 08:30:50|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|3
1637224260000|2021-11-18 08:31:00|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|8
1637224270000|2021-11-18 08:31:10|1070.5|1065.5|1070|1065|1070.5|1065.5|1070|1065|5
1637224290000|2021-11-18 08:31:30|1069.9|1064.9|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|5
1637224310000|2021-11-18 08:31:50|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1637224320000|2021-11-18 08:32:00|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1637224330000|2021-11-18 08:32:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1637224340000|2021-11-18 08:32:20|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|3
1637224350000|2021-11-18 08:32:30|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1637224360000|2021-11-18 08:32:40|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1637224370000|2021-11-18 08:32:50|1070.4|1065.4|1070.2|1065.2|1070.4|1065.4|1070.2|1065.2|2
1637224380000|2021-11-18 08:33:00|1070.1|1065.1|1070|1065|1070.3|1065.3|1070|1065|7
1637224390000|2021-11-18 08:33:10|1069.9|1064.9|1069.8|1064.8|1070|1065|1069.7|1064.7|6
1637224400000|2021-11-18 08:33:20|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|4
1637224420000|2021-11-18 08:33:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637224430000|2021-11-18 08:33:50|1069.6|1064.6|1069.3|1064.3|1069.6|1064.6|1069.3|1064.3|5
1637224450000|2021-11-18 08:34:10|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|4
1637224460000|2021-11-18 08:34:20|1069.6|1064.6|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|3
1637224470000|2021-11-18 08:34:30|1069.7|1064.7|1069.8|1064.8|1069.9|1064.9|1069.7|1064.7|5
1637224480000|2021-11-18 08:34:40|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1637224490000|2021-11-18 08:34:50|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637224500000|2021-11-18 08:35:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637224510000|2021-11-18 08:35:10|1070.1|1065.1|1070|1065|1070.2|1065.2|1070|1065|4
1637224520000|2021-11-18 08:35:20|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637224530000|2021-11-18 08:35:30|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|3
1637224540000|2021-11-18 08:35:40|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637224550000|2021-11-18 08:35:50|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637224560000|2021-11-18 08:36:00|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637224590000|2021-11-18 08:36:30|1070.4|1065.4|1070.1|1065.1|1070.4|1065.4|1070.1|1065.1|2
1637224600000|2021-11-18 08:36:40|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070.2|1065.2|4
1637224620000|2021-11-18 08:37:00|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1637224630000|2021-11-18 08:37:10|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637224660000|2021-11-18 08:37:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637224680000|2021-11-18 08:38:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|3
1637224690000|2021-11-18 08:38:10|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1637224700000|2021-11-18 08:38:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|3
1637224720000|2021-11-18 08:38:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637224740000|2021-11-18 08:39:00|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|2
1637224750000|2021-11-18 08:39:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|7
1637224760000|2021-11-18 08:39:20|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1637224770000|2021-11-18 08:39:30|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|4
1637224780000|2021-11-18 08:39:40|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637224800000|2021-11-18 08:40:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637224810000|2021-11-18 08:40:10|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|2
1637224830000|2021-11-18 08:40:30|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|9
1637224840000|2021-11-18 08:40:40|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|4
1637224850000|2021-11-18 08:40:50|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637224860000|2021-11-18 08:41:00|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1637224870000|2021-11-18 08:41:10|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637224890000|2021-11-18 08:41:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|5
1637224900000|2021-11-18 08:41:40|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|3
1637224910000|2021-11-18 08:41:50|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637224920000|2021-11-18 08:42:00|1069|1064|1068.5|1063.5|1069|1064|1068.3|1063.3|7
1637224930000|2021-11-18 08:42:10|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637224940000|2021-11-18 08:42:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637224950000|2021-11-18 08:42:30|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|9
1637224990000|2021-11-18 08:43:10|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1637225090000|2021-11-18 08:44:50|1068.2|1063.2|1069.1|1064.1|1069.1|1064.1|1068.2|1063.2|4
1637225100000|2021-11-18 08:45:00|1069|1064|1069|1064|1069|1064|1069|1064|1
1637225110000|2021-11-18 08:45:10|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637225130000|2021-11-18 08:45:30|1069|1064|1069|1064|1069|1064|1069|1064|1
1637225140000|2021-11-18 08:45:40|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|6
1637225150000|2021-11-18 08:45:50|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|3
1637225160000|2021-11-18 08:46:00|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|4
1637225180000|2021-11-18 08:46:20|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637225210000|2021-11-18 08:46:50|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|3
1637225220000|2021-11-18 08:47:00|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.5|1063.5|4
1637225230000|2021-11-18 08:47:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|3
1637225240000|2021-11-18 08:47:20|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|6
1637225250000|2021-11-18 08:47:30|1069|1064|1069|1064|1069|1064|1069|1064|1
1637225260000|2021-11-18 08:47:40|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1637225280000|2021-11-18 08:48:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637225290000|2021-11-18 08:48:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637225300000|2021-11-18 08:48:20|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|8
1637225330000|2021-11-18 08:48:50|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|4
1637225340000|2021-11-18 08:49:00|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|3
1637225360000|2021-11-18 08:49:20|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637225380000|2021-11-18 08:49:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637225400000|2021-11-18 08:50:00|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|4
1637225470000|2021-11-18 08:51:10|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1068.6|1063.6|1
1637225490000|2021-11-18 08:51:30|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|4
1637225510000|2021-11-18 08:51:50|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|5
1637225530000|2021-11-18 08:52:10|1069|1064|1068.6|1063.6|1069|1064|1068.6|1063.6|6
1637225540000|2021-11-18 08:52:20|1068.7|1063.7|1069.1|1064.1|1069.2|1064.2|1068.7|1063.7|6
1637225550000|2021-11-18 08:52:30|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|4
1637225590000|2021-11-18 08:53:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637225620000|2021-11-18 08:53:40|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1637225640000|2021-11-18 08:54:00|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637225650000|2021-11-18 08:54:10|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|5
1637225660000|2021-11-18 08:54:20|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637225670000|2021-11-18 08:54:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637225680000|2021-11-18 08:54:40|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1637225700000|2021-11-18 08:55:00|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1637225710000|2021-11-18 08:55:10|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|2
1637225720000|2021-11-18 08:55:20|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637225730000|2021-11-18 08:55:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637225740000|2021-11-18 08:55:40|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637225760000|2021-11-18 08:56:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637225770000|2021-11-18 08:56:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637225780000|2021-11-18 08:56:20|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637225790000|2021-11-18 08:56:30|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637225810000|2021-11-18 08:56:50|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637225820000|2021-11-18 08:57:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637225830000|2021-11-18 08:57:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637225850000|2021-11-18 08:57:30|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|2
1637225860000|2021-11-18 08:57:40|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069|1064|3
1637225880000|2021-11-18 08:58:00|1068.9|1063.9|1069.1|1064.1|1069.1|1064.1|1068.9|1063.9|3
1637225890000|2021-11-18 08:58:10|1069|1064|1069|1064|1069.1|1064.1|1069|1064|5
1637225900000|2021-11-18 08:58:20|1069.1|1064.1|1068.1|1063.1|1069.1|1064.1|1068|1063|12
1637225920000|2021-11-18 08:58:40|1068.2|1063.2|1068.4|1063.4|1068.4|1063.4|1068.2|1063.2|3
1637225940000|2021-11-18 08:59:00|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|3
1637225950000|2021-11-18 08:59:10|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|4
1637225960000|2021-11-18 08:59:20|1068.9|1063.9|1068.9|1063.9|1069.1|1064.1|1068.8|1063.8|10
1637225970000|2021-11-18 08:59:30|1068.8|1063.8|1068.7|1063.7|1068.9|1063.9|1068.7|1063.7|8
1637225980000|2021-11-18 08:59:40|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|6
1637225990000|2021-11-18 08:59:50|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|3
1637226000000|2021-11-18 09:00:00|1068.6|1063.6|1068.5|1063.5|1068.7|1063.7|1068.5|1063.5|6
1637226010000|2021-11-18 09:00:10|1068.6|1063.6|1068.7|1063.7|1068.9|1063.9|1068.6|1063.6|6
1637226020000|2021-11-18 09:00:20|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|5
1637226030000|2021-11-18 09:00:30|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|5
1637226040000|2021-11-18 09:00:40|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637226050000|2021-11-18 09:00:50|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637226060000|2021-11-18 09:01:00|1068.9|1063.9|1069|1064|1069|1064|1068.8|1063.8|10
1637226070000|2021-11-18 09:01:10|1068.9|1063.9|1069|1064|1069|1064|1068.9|1063.9|4
1637226080000|2021-11-18 09:01:20|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637226090000|2021-11-18 09:01:30|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|2
1637226110000|2021-11-18 09:01:50|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|6
1637226120000|2021-11-18 09:02:00|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|8
1637226130000|2021-11-18 09:02:10|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637226140000|2021-11-18 09:02:20|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637226150000|2021-11-18 09:02:30|1069.7|1064.7|1069.9|1064.9|1069.9|1064.9|1069.7|1064.7|2
1637226160000|2021-11-18 09:02:40|1070|1065|1070|1065|1070|1065|1070|1065|1
1637226170000|2021-11-18 09:02:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637226180000|2021-11-18 09:03:00|1070|1065|1070|1065|1070.1|1065.1|1070|1065|3
1637226190000|2021-11-18 09:03:10|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637226200000|2021-11-18 09:03:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637226210000|2021-11-18 09:03:30|1070|1065|1070.2|1065.2|1070.2|1065.2|1070|1065|3
1637226220000|2021-11-18 09:03:40|1070.1|1065.1|1070|1065|1070.2|1065.2|1070|1065|4
1637226230000|2021-11-18 09:03:50|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1637226240000|2021-11-18 09:04:00|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1637226290000|2021-11-18 09:04:50|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637226300000|2021-11-18 09:05:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1637226310000|2021-11-18 09:05:10|1070.1|1065.1|1070.2|1065.2|1070.4|1065.4|1070.1|1065.1|5
1637226320000|2021-11-18 09:05:20|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637226330000|2021-11-18 09:05:30|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070|1065|10
1637226340000|2021-11-18 09:05:40|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|8
1637226350000|2021-11-18 09:05:50|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1637226360000|2021-11-18 09:06:00|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.2|1065.2|9
1637226370000|2021-11-18 09:06:10|1070.3|1065.3|1070.2|1065.2|1070.4|1065.4|1070.2|1065.2|12
1637226380000|2021-11-18 09:06:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1637226420000|2021-11-18 09:07:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637226440000|2021-11-18 09:07:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637226460000|2021-11-18 09:07:40|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1
1637226480000|2021-11-18 09:08:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1637226490000|2021-11-18 09:08:10|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|3
1637226500000|2021-11-18 09:08:20|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|4
1637226510000|2021-11-18 09:08:30|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|6
1637226520000|2021-11-18 09:08:40|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1637226530000|2021-11-18 09:08:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637226550000|2021-11-18 09:09:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|5
1637226560000|2021-11-18 09:09:20|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|6
1637226570000|2021-11-18 09:09:30|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|5
1637226600000|2021-11-18 09:10:00|1070|1065|1069.8|1064.8|1070|1065|1069.8|1064.8|3
1637226610000|2021-11-18 09:10:10|1069.9|1064.9|1069.7|1064.7|1069.9|1064.9|1069.7|1064.7|4
1637226650000|2021-11-18 09:10:50|1069.8|1064.8|1070|1065|1070|1065|1069.8|1064.8|2
1637226670000|2021-11-18 09:11:10|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637226680000|2021-11-18 09:11:20|1070|1065|1070|1065|1070.1|1065.1|1070|1065|5
1637226690000|2021-11-18 09:11:30|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|6
1637226700000|2021-11-18 09:11:40|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|10
1637226710000|2021-11-18 09:11:50|1070.1|1065.1|1070|1065|1070.1|1065.1|1070|1065|2
1637226720000|2021-11-18 09:12:00|1070.1|1065.1|1069.9|1064.9|1070.1|1065.1|1069.9|1064.9|3
1637226750000|2021-11-18 09:12:30|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|2
1637226760000|2021-11-18 09:12:40|1070|1065|1070|1065|1070.1|1065.1|1070|1065|5
1637226780000|2021-11-18 09:13:00|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1637226790000|2021-11-18 09:13:10|1069.9|1064.9|1070|1065|1070|1065|1069.8|1064.8|6
1637226800000|2021-11-18 09:13:20|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|2
1637226830000|2021-11-18 09:13:50|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.9|1064.9|3
1637226840000|2021-11-18 09:14:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1070|1065|2
1637226850000|2021-11-18 09:14:10|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|5
1637226860000|2021-11-18 09:14:20|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|8
1637226870000|2021-11-18 09:14:30|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|4
1637226880000|2021-11-18 09:14:40|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637226890000|2021-11-18 09:14:50|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|2
1637226910000|2021-11-18 09:15:10|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637226920000|2021-11-18 09:15:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637227070000|2021-11-18 09:17:50|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637227080000|2021-11-18 09:18:00|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637227090000|2021-11-18 09:18:10|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637227100000|2021-11-18 09:18:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1637227110000|2021-11-18 09:18:30|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|5
1637227130000|2021-11-18 09:18:50|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|3
1637227140000|2021-11-18 09:19:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|7
1637227150000|2021-11-18 09:19:10|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637227180000|2021-11-18 09:19:40|1070.3|1065.3|1070.2|1065.2|1070.4|1065.4|1070.2|1065.2|4
1637227190000|2021-11-18 09:19:50|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637227200000|2021-11-18 09:20:00|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637227210000|2021-11-18 09:20:10|1070.5|1065.5|1070.2|1065.2|1070.5|1065.5|1070.2|1065.2|4
1637227220000|2021-11-18 09:20:20|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1
1637227260000|2021-11-18 09:21:00|1070.4|1065.4|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|2
1637227270000|2021-11-18 09:21:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637227280000|2021-11-18 09:21:20|1070.6|1065.6|1071.1|1066.1|1071.1|1066.1|1070.6|1065.6|3
1637227290000|2021-11-18 09:21:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|3
1637227300000|2021-11-18 09:21:40|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637227310000|2021-11-18 09:21:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|3
1637227320000|2021-11-18 09:22:00|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|2
1637227350000|2021-11-18 09:22:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637227380000|2021-11-18 09:23:00|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.8|1065.8|7
1637227390000|2021-11-18 09:23:10|1071|1066|1071.2|1066.2|1071.2|1066.2|1071|1066|5
1637227440000|2021-11-18 09:24:00|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637227450000|2021-11-18 09:24:10|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637227460000|2021-11-18 09:24:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637227470000|2021-11-18 09:24:30|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|6
1637227480000|2021-11-18 09:24:40|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637227490000|2021-11-18 09:24:50|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637227510000|2021-11-18 09:25:10|1071|1066|1071.2|1066.2|1071.2|1066.2|1071|1066|3
1637227520000|2021-11-18 09:25:20|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|8
1637227530000|2021-11-18 09:25:30|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|7
1637227540000|2021-11-18 09:25:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|5
1637227550000|2021-11-18 09:25:50|1071.1|1066.1|1071|1066|1071.1|1066.1|1071|1066|2
1637227560000|2021-11-18 09:26:00|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.7|1065.7|4
1637227600000|2021-11-18 09:26:40|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|3
1637227620000|2021-11-18 09:27:00|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637227630000|2021-11-18 09:27:10|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|4
1637227660000|2021-11-18 09:27:40|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|2
1637227670000|2021-11-18 09:27:50|1070.9|1065.9|1070.6|1065.6|1070.9|1065.9|1070.6|1065.6|6
1637227700000|2021-11-18 09:28:20|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|6
1637227710000|2021-11-18 09:28:30|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|10
1637227720000|2021-11-18 09:28:40|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|4
1637227740000|2021-11-18 09:29:00|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637227750000|2021-11-18 09:29:10|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|12
1637227770000|2021-11-18 09:29:30|1071|1066|1071|1066|1071|1066|1071|1066|1
1637227790000|2021-11-18 09:29:50|1071.2|1066.2|1071.3|1066.3|1071.4|1066.4|1071.2|1066.2|4
1637227800000|2021-11-18 09:30:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|3
1637227810000|2021-11-18 09:30:10|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|4
1637227820000|2021-11-18 09:30:20|1071.3|1066.3|1071.8|1066.8|1071.8|1066.8|1071.3|1066.3|11
1637227830000|2021-11-18 09:30:30|1071.9|1066.9|1071.5|1066.5|1071.9|1066.9|1071.5|1066.5|4
1637227840000|2021-11-18 09:30:40|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1637227850000|2021-11-18 09:30:50|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637227860000|2021-11-18 09:31:00|1071.2|1066.2|1070.9|1065.9|1071.3|1066.3|1070.9|1065.9|7
1637227870000|2021-11-18 09:31:10|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637227880000|2021-11-18 09:31:20|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1637227900000|2021-11-18 09:31:40|1070.9|1065.9|1070.8|1065.8|1071|1066|1070.8|1065.8|7
1637227910000|2021-11-18 09:31:50|1070.9|1065.9|1070.7|1065.7|1070.9|1065.9|1070.7|1065.7|7
1637227920000|2021-11-18 09:32:00|1070.8|1065.8|1070.7|1065.7|1070.9|1065.9|1070.7|1065.7|6
1637227930000|2021-11-18 09:32:10|1070.5|1065.5|1070.9|1065.9|1070.9|1065.9|1070.5|1065.5|4
1637227940000|2021-11-18 09:32:20|1071|1066|1071.4|1066.4|1071.5|1066.5|1071|1066|5
1637227950000|2021-11-18 09:32:30|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637227960000|2021-11-18 09:32:40|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.2|1066.2|4
1637227990000|2021-11-18 09:33:10|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637228020000|2021-11-18 09:33:40|1071.4|1066.4|1070.9|1065.9|1071.4|1066.4|1070.9|1065.9|5
1637228030000|2021-11-18 09:33:50|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|3
1637228040000|2021-11-18 09:34:00|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|3
1637228050000|2021-11-18 09:34:10|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|4
1637228070000|2021-11-18 09:34:30|1071|1066|1071|1066|1071|1066|1071|1066|1
1637228080000|2021-11-18 09:34:40|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637228100000|2021-11-18 09:35:00|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1637228110000|2021-11-18 09:35:10|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1637228120000|2021-11-18 09:35:20|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637228130000|2021-11-18 09:35:30|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637228140000|2021-11-18 09:35:40|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|8
1637228150000|2021-11-18 09:35:50|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1071.3|1066.3|1
1637228170000|2021-11-18 09:36:10|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1637228180000|2021-11-18 09:36:20|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1637228190000|2021-11-18 09:36:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|3
1637228200000|2021-11-18 09:36:40|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|3
1637228210000|2021-11-18 09:36:50|1071|1066|1071|1066|1071|1066|1071|1066|1
1637228220000|2021-11-18 09:37:00|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|5
1637228230000|2021-11-18 09:37:10|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|5
1637228240000|2021-11-18 09:37:20|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|4
1637228270000|2021-11-18 09:37:50|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1637228290000|2021-11-18 09:38:10|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637228300000|2021-11-18 09:38:20|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|6
1637228320000|2021-11-18 09:38:40|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1637228340000|2021-11-18 09:39:00|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|2
1637228360000|2021-11-18 09:39:20|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|8
1637228370000|2021-11-18 09:39:30|1071|1066|1071|1066|1071|1066|1070.9|1065.9|3
1637228380000|2021-11-18 09:39:40|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637228390000|2021-11-18 09:39:50|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637228410000|2021-11-18 09:40:10|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|3
1637228450000|2021-11-18 09:40:50|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|4
1637228460000|2021-11-18 09:41:00|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|2
1637228470000|2021-11-18 09:41:10|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|3
1637228480000|2021-11-18 09:41:20|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637228490000|2021-11-18 09:41:30|1070.6|1065.6|1070.7|1065.7|1070.8|1065.8|1070.6|1065.6|3
1637228500000|2021-11-18 09:41:40|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637228510000|2021-11-18 09:41:50|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|5
1637228520000|2021-11-18 09:42:00|1071|1066|1071|1066|1071|1066|1071|1066|1
1637228530000|2021-11-18 09:42:10|1071.1|1066.1|1071.3|1066.3|1071.3|1066.3|1071.1|1066.1|2
1637228560000|2021-11-18 09:42:40|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|3
1637228570000|2021-11-18 09:42:50|1071.1|1066.1|1071.2|1066.2|1071.3|1066.3|1071|1066|8
1637228580000|2021-11-18 09:43:00|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637228590000|2021-11-18 09:43:10|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1
1637228610000|2021-11-18 09:43:30|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637228620000|2021-11-18 09:43:40|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1637228630000|2021-11-18 09:43:50|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071.1|1066.1|3
1637228640000|2021-11-18 09:44:00|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637228680000|2021-11-18 09:44:40|1071.1|1066.1|1071|1066|1071.1|1066.1|1071|1066|2
1637228690000|2021-11-18 09:44:50|1071.1|1066.1|1070.7|1065.7|1071.1|1066.1|1070.7|1065.7|3
1637228710000|2021-11-18 09:45:10|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637228720000|2021-11-18 09:45:20|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1
1637228730000|2021-11-18 09:45:30|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637228760000|2021-11-18 09:46:00|1070.9|1065.9|1070.6|1065.6|1070.9|1065.9|1070.6|1065.6|3
1637228770000|2021-11-18 09:46:10|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|6
1637228790000|2021-11-18 09:46:30|1070.7|1065.7|1070|1065|1070.7|1065.7|1070|1065|8
1637228800000|2021-11-18 09:46:40|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637228820000|2021-11-18 09:47:00|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1
1637228830000|2021-11-18 09:47:10|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.5|1064.5|3
1637228850000|2021-11-18 09:47:30|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|2
1637228870000|2021-11-18 09:47:50|1069.5|1064.5|1069.2|1064.2|1069.5|1064.5|1069.2|1064.2|2
1637228880000|2021-11-18 09:48:00|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|6
1637228890000|2021-11-18 09:48:10|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637228900000|2021-11-18 09:48:20|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637228910000|2021-11-18 09:48:30|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|3
1637228920000|2021-11-18 09:48:40|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|2
1637228940000|2021-11-18 09:49:00|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637228950000|2021-11-18 09:49:10|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|3
1637228960000|2021-11-18 09:49:20|1069.3|1064.3|1069.1|1064.1|1069.3|1064.3|1069|1064|5
1637228980000|2021-11-18 09:49:40|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|2
1637229000000|2021-11-18 09:50:00|1069|1064|1068.6|1063.6|1069|1064|1068.5|1063.5|5
1637229010000|2021-11-18 09:50:10|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|2
1637229020000|2021-11-18 09:50:20|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1637229030000|2021-11-18 09:50:30|1068.1|1063.1|1068|1063|1068.1|1063.1|1068|1063|2
1637229050000|2021-11-18 09:50:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|3
1637229080000|2021-11-18 09:51:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|5
1637229090000|2021-11-18 09:51:30|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|4
1637229100000|2021-11-18 09:51:40|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|6
1637229110000|2021-11-18 09:51:50|1067.8|1062.8|1067.9|1062.9|1068|1063|1067.8|1062.8|4
1637229120000|2021-11-18 09:52:00|1068|1063|1067.8|1062.8|1068|1063|1067.8|1062.8|5
1637229160000|2021-11-18 09:52:40|1067.7|1062.7|1067.4|1062.4|1067.7|1062.7|1067.4|1062.4|4
1637229170000|2021-11-18 09:52:50|1067.5|1062.5|1067.8|1062.8|1067.8|1062.8|1067.5|1062.5|3
1637229180000|2021-11-18 09:53:00|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|3
1637229190000|2021-11-18 09:53:10|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|8
1637229200000|2021-11-18 09:53:20|1068|1063|1068|1063|1068|1063|1067.9|1062.9|3
1637229210000|2021-11-18 09:53:30|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|2
1637229260000|2021-11-18 09:54:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637229350000|2021-11-18 09:55:50|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1637229360000|2021-11-18 09:56:00|1067.8|1062.8|1068.1|1063.1|1068.1|1063.1|1067.7|1062.7|4
1637229370000|2021-11-18 09:56:10|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|8
1637229380000|2021-11-18 09:56:20|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637229400000|2021-11-18 09:56:40|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|2
1637229410000|2021-11-18 09:56:50|1068.4|1063.4|1068.2|1063.2|1068.4|1063.4|1068.1|1063.1|6
1637229420000|2021-11-18 09:57:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637229430000|2021-11-18 09:57:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637229440000|2021-11-18 09:57:20|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|2
1637229460000|2021-11-18 09:57:40|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637229470000|2021-11-18 09:57:50|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|3
1637229480000|2021-11-18 09:58:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068|1063|3
1637229490000|2021-11-18 09:58:10|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|6
1637229500000|2021-11-18 09:58:20|1068|1063|1068|1063|1068|1063|1068|1063|1
1637229510000|2021-11-18 09:58:30|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.9|1062.9|3
1637229520000|2021-11-18 09:58:40|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637229530000|2021-11-18 09:58:50|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637229560000|2021-11-18 09:59:20|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637229580000|2021-11-18 09:59:40|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637229590000|2021-11-18 09:59:50|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|5
1637229600000|2021-11-18 10:00:00|1068|1063|1068|1063|1068|1063|1067.9|1062.9|7
1637229620000|2021-11-18 10:00:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637229630000|2021-11-18 10:00:30|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|5
1637229640000|2021-11-18 10:00:40|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1637229650000|2021-11-18 10:00:50|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|7
1637229660000|2021-11-18 10:01:00|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|8
1637229670000|2021-11-18 10:01:10|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|12
1637229690000|2021-11-18 10:01:30|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1637229700000|2021-11-18 10:01:40|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|4
1637229710000|2021-11-18 10:01:50|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|3
1637229730000|2021-11-18 10:02:10|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|4
1637229740000|2021-11-18 10:02:20|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|5
1637229750000|2021-11-18 10:02:30|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1068.5|1063.5|1
1637229760000|2021-11-18 10:02:40|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068.4|1063.4|2
1637229770000|2021-11-18 10:02:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637229780000|2021-11-18 10:03:00|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1637229790000|2021-11-18 10:03:10|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|4
1637229800000|2021-11-18 10:03:20|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637229810000|2021-11-18 10:03:30|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|4
1637229830000|2021-11-18 10:03:50|1068.2|1063.2|1068.3|1063.3|1068.3|1063.3|1068.1|1063.1|4
1637229840000|2021-11-18 10:04:00|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637229850000|2021-11-18 10:04:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637229860000|2021-11-18 10:04:20|1068|1063|1068|1063|1068|1063|1068|1063|1
1637229870000|2021-11-18 10:04:30|1068.1|1063.1|1067.8|1062.8|1068.1|1063.1|1067.8|1062.8|4
1637229880000|2021-11-18 10:04:40|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1637229910000|2021-11-18 10:05:10|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|3
1637229930000|2021-11-18 10:05:30|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637229960000|2021-11-18 10:06:00|1067.8|1062.8|1068.1|1063.1|1068.1|1063.1|1067.8|1062.8|4
1637229970000|2021-11-18 10:06:10|1068|1063|1067.9|1062.9|1068.1|1063.1|1067.9|1062.9|3
1637229990000|2021-11-18 10:06:30|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|4
1637230020000|2021-11-18 10:07:00|1068|1063|1068|1063|1068|1063|1068|1063|1
1637230040000|2021-11-18 10:07:20|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637230050000|2021-11-18 10:07:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637230070000|2021-11-18 10:07:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637230080000|2021-11-18 10:08:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|4
1637230090000|2021-11-18 10:08:10|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|4
1637230100000|2021-11-18 10:08:20|1068|1063|1068|1063|1068|1063|1067.9|1062.9|5
1637230110000|2021-11-18 10:08:30|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|5
1637230120000|2021-11-18 10:08:40|1068|1063|1068|1063|1068|1063|1067.9|1062.9|5
1637230130000|2021-11-18 10:08:50|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|3
1637230140000|2021-11-18 10:09:00|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|4
1637230150000|2021-11-18 10:09:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637230160000|2021-11-18 10:09:20|1067.9|1062.9|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|3
1637230180000|2021-11-18 10:09:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637230200000|2021-11-18 10:10:00|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1637230210000|2021-11-18 10:10:10|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637230230000|2021-11-18 10:10:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|4
1637230250000|2021-11-18 10:10:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637230260000|2021-11-18 10:11:00|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.3|1062.3|4
1637230270000|2021-11-18 10:11:10|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|4
1637230280000|2021-11-18 10:11:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|4
1637230290000|2021-11-18 10:11:30|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637230320000|2021-11-18 10:12:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637230330000|2021-11-18 10:12:10|1067.7|1062.7|1067.5|1062.5|1067.8|1062.8|1067.4|1062.4|7
1637230340000|2021-11-18 10:12:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637230350000|2021-11-18 10:12:30|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|4
1637230360000|2021-11-18 10:12:40|1067.7|1062.7|1067.5|1062.5|1067.7|1062.7|1067.5|1062.5|6
1637230370000|2021-11-18 10:12:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637230380000|2021-11-18 10:13:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637230390000|2021-11-18 10:13:10|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|4
1637230400000|2021-11-18 10:13:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637230420000|2021-11-18 10:13:40|1067.7|1062.7|1067.4|1062.4|1067.7|1062.7|1067.4|1062.4|8
1637230430000|2021-11-18 10:13:50|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|4
1637230480000|2021-11-18 10:14:40|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637230490000|2021-11-18 10:14:50|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|6
1637230500000|2021-11-18 10:15:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|9
1637230530000|2021-11-18 10:15:30|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637230540000|2021-11-18 10:15:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637230550000|2021-11-18 10:15:50|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.9|1061.9|3
1637230560000|2021-11-18 10:16:00|1067|1062|1066.3|1061.3|1067|1062|1066.3|1061.3|8
1637230580000|2021-11-18 10:16:20|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637230600000|2021-11-18 10:16:40|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637230630000|2021-11-18 10:17:10|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|3
1637230640000|2021-11-18 10:17:20|1066.3|1061.3|1066.6|1061.6|1066.6|1061.6|1066.2|1061.2|5
1637230650000|2021-11-18 10:17:30|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.4|1061.4|7
1637230660000|2021-11-18 10:17:40|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|7
1637230670000|2021-11-18 10:17:50|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|3
1637230680000|2021-11-18 10:18:00|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|4
1637230690000|2021-11-18 10:18:10|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|6
1637230700000|2021-11-18 10:18:20|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637230720000|2021-11-18 10:18:40|1066.2|1061.2|1065.9|1060.9|1066.2|1061.2|1065.8|1060.8|4
1637230730000|2021-11-18 10:18:50|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1637230740000|2021-11-18 10:19:00|1065.8|1060.8|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|3
1637230750000|2021-11-18 10:19:10|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.8|1060.8|4
1637230760000|2021-11-18 10:19:20|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1
1637230780000|2021-11-18 10:19:40|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|2
1637230790000|2021-11-18 10:19:50|1066|1061|1065.9|1060.9|1066|1061|1065.9|1060.9|4
1637230800000|2021-11-18 10:20:00|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1
1637230810000|2021-11-18 10:20:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|3
1637230820000|2021-11-18 10:20:20|1066|1061|1066|1061|1066|1061|1066|1061|1
1637230840000|2021-11-18 10:20:40|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.7|1060.7|3
1637230860000|2021-11-18 10:21:00|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|3
1637230870000|2021-11-18 10:21:10|1065.3|1060.3|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|3
1637230880000|2021-11-18 10:21:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|15
1637230900000|2021-11-18 10:21:40|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|2
1637230950000|2021-11-18 10:22:30|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|4
1637230960000|2021-11-18 10:22:40|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|6
1637231010000|2021-11-18 10:23:30|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|6
1637231020000|2021-11-18 10:23:40|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|8
1637231030000|2021-11-18 10:23:50|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637231040000|2021-11-18 10:24:00|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.4|1060.4|4
1637231050000|2021-11-18 10:24:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|2
1637231060000|2021-11-18 10:24:20|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|3
1637231080000|2021-11-18 10:24:40|1065|1060|1065.4|1060.4|1065.4|1060.4|1065|1060|5
1637231090000|2021-11-18 10:24:50|1065.3|1060.3|1065.4|1060.4|1065.5|1060.5|1065.3|1060.3|6
1637231100000|2021-11-18 10:25:00|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|7
1637231110000|2021-11-18 10:25:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|4
1637231120000|2021-11-18 10:25:20|1065.4|1060.4|1065.5|1060.5|1065.6|1060.6|1065.3|1060.3|8
1637231130000|2021-11-18 10:25:30|1065.6|1060.6|1065.6|1060.6|1065.6|1060.6|1065.5|1060.5|5
1637231140000|2021-11-18 10:25:40|1065.5|1060.5|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|6
1637231150000|2021-11-18 10:25:50|1065.3|1060.3|1065.1|1060.1|1065.3|1060.3|1065.1|1060.1|3
1637231160000|2021-11-18 10:26:00|1065|1060|1064.8|1059.8|1065.1|1060.1|1064.8|1059.8|4
1637231170000|2021-11-18 10:26:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637231180000|2021-11-18 10:26:20|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|7
1637231190000|2021-11-18 10:26:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|10
1637231200000|2021-11-18 10:26:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1637231210000|2021-11-18 10:26:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|6
1637231240000|2021-11-18 10:27:20|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1637231250000|2021-11-18 10:27:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637231260000|2021-11-18 10:27:40|1064.8|1059.8|1065.2|1060.2|1065.2|1060.2|1064.8|1059.8|4
1637231270000|2021-11-18 10:27:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637231280000|2021-11-18 10:28:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|5
1637231290000|2021-11-18 10:28:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1637231300000|2021-11-18 10:28:20|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637231310000|2021-11-18 10:28:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637231320000|2021-11-18 10:28:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637231330000|2021-11-18 10:28:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|6
1637231340000|2021-11-18 10:29:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637231350000|2021-11-18 10:29:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637231370000|2021-11-18 10:29:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637231380000|2021-11-18 10:29:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1637231390000|2021-11-18 10:29:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637231400000|2021-11-18 10:30:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|6
1637231410000|2021-11-18 10:30:10|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637231420000|2021-11-18 10:30:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637231430000|2021-11-18 10:30:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1637231440000|2021-11-18 10:30:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637231460000|2021-11-18 10:31:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|7
1637231470000|2021-11-18 10:31:10|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|3
1637231490000|2021-11-18 10:31:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637231500000|2021-11-18 10:31:40|1064.9|1059.9|1065.2|1060.2|1065.2|1060.2|1064.9|1059.9|3
1637231510000|2021-11-18 10:31:50|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|11
1637231520000|2021-11-18 10:32:00|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.1|1060.1|4
1637231530000|2021-11-18 10:32:10|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1065.2|1060.2|5
1637231540000|2021-11-18 10:32:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1637231550000|2021-11-18 10:32:30|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|15
1637231570000|2021-11-18 10:32:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637231600000|2021-11-18 10:33:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1637231620000|2021-11-18 10:33:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637231630000|2021-11-18 10:33:50|1065.1|1060.1|1064.9|1059.9|1065.1|1060.1|1064.9|1059.9|3
1637231640000|2021-11-18 10:34:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1637231650000|2021-11-18 10:34:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1637231660000|2021-11-18 10:34:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|14
1637231670000|2021-11-18 10:34:30|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.6|1059.6|12
1637231680000|2021-11-18 10:34:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637231690000|2021-11-18 10:34:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1637231700000|2021-11-18 10:35:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|5
1637231710000|2021-11-18 10:35:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1637231770000|2021-11-18 10:36:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637231780000|2021-11-18 10:36:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|2
1637231790000|2021-11-18 10:36:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637231800000|2021-11-18 10:36:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637231810000|2021-11-18 10:36:50|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|5
1637231820000|2021-11-18 10:37:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.4|1059.4|4
1637231840000|2021-11-18 10:37:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|5
1637231850000|2021-11-18 10:37:30|1064.5|1059.5|1064.2|1059.2|1064.6|1059.6|1064.2|1059.2|7
1637231860000|2021-11-18 10:37:40|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|3
1637231870000|2021-11-18 10:37:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1637231880000|2021-11-18 10:38:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1637231890000|2021-11-18 10:38:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637231900000|2021-11-18 10:38:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637231910000|2021-11-18 10:38:30|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|4
1637231920000|2021-11-18 10:38:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637232000000|2021-11-18 10:40:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637232010000|2021-11-18 10:40:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637232070000|2021-11-18 10:41:10|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|2
1637232080000|2021-11-18 10:41:20|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637232090000|2021-11-18 10:41:30|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1637232100000|2021-11-18 10:41:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637232110000|2021-11-18 10:41:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637232150000|2021-11-18 10:42:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1637232160000|2021-11-18 10:42:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637232190000|2021-11-18 10:43:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637232210000|2021-11-18 10:43:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1637232240000|2021-11-18 10:44:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637232270000|2021-11-18 10:44:30|1065|1060|1065|1060|1065|1060|1065|1060|1
1637232290000|2021-11-18 10:44:50|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1637232300000|2021-11-18 10:45:00|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|2
1637232320000|2021-11-18 10:45:20|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637232330000|2021-11-18 10:45:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637232360000|2021-11-18 10:46:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637232390000|2021-11-18 10:46:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637232410000|2021-11-18 10:46:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637232420000|2021-11-18 10:47:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637232440000|2021-11-18 10:47:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637232450000|2021-11-18 10:47:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637232460000|2021-11-18 10:47:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|8
1637232470000|2021-11-18 10:47:50|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1637232550000|2021-11-18 10:49:10|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637232560000|2021-11-18 10:49:20|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.5|1059.5|4
1637232570000|2021-11-18 10:49:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637232620000|2021-11-18 10:50:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637232640000|2021-11-18 10:50:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637232650000|2021-11-18 10:50:50|1063.9|1058.9|1063.2|1058.2|1063.9|1058.9|1063.2|1058.2|5
1637232660000|2021-11-18 10:51:00|1063.5|1058.5|1062.7|1057.7|1063.5|1058.5|1062.6|1057.6|8
1637232670000|2021-11-18 10:51:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637232680000|2021-11-18 10:51:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637232690000|2021-11-18 10:51:30|1062.5|1057.5|1062.2|1057.2|1062.6|1057.6|1062.2|1057.2|5
1637232700000|2021-11-18 10:51:40|1062|1057|1062|1057|1062|1057|1061.9|1056.9|3
1637232710000|2021-11-18 10:51:50|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1637232720000|2021-11-18 10:52:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637232740000|2021-11-18 10:52:20|1062|1057|1062|1057|1062|1057|1062|1057|1
1637232750000|2021-11-18 10:52:30|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|6
1637232760000|2021-11-18 10:52:40|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1637232770000|2021-11-18 10:52:50|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1637232790000|2021-11-18 10:53:10|1062.1|1057.1|1062.6|1057.6|1062.6|1057.6|1062.1|1057.1|3
1637232800000|2021-11-18 10:53:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|3
1637232820000|2021-11-18 10:53:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637232830000|2021-11-18 10:53:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637232840000|2021-11-18 10:54:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|6
1637232850000|2021-11-18 10:54:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637232860000|2021-11-18 10:54:20|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637232870000|2021-11-18 10:54:30|1062.4|1057.4|1062.8|1057.8|1062.8|1057.8|1062.4|1057.4|11
1637232880000|2021-11-18 10:54:40|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|6
1637232890000|2021-11-18 10:54:50|1062.7|1057.7|1063.1|1058.1|1063.1|1058.1|1062.7|1057.7|5
1637232900000|2021-11-18 10:55:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637232910000|2021-11-18 10:55:10|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1637232920000|2021-11-18 10:55:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637232940000|2021-11-18 10:55:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637232950000|2021-11-18 10:55:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637232960000|2021-11-18 10:56:00|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1637232970000|2021-11-18 10:56:10|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|8
1637233010000|2021-11-18 10:56:50|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1637233020000|2021-11-18 10:57:00|1063.6|1058.6|1063.1|1058.1|1063.6|1058.6|1063.1|1058.1|5
1637233040000|2021-11-18 10:57:20|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1637233050000|2021-11-18 10:57:30|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.1|1058.1|5
1637233070000|2021-11-18 10:57:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637233100000|2021-11-18 10:58:20|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637233110000|2021-11-18 10:58:30|1063.8|1058.8|1063.9|1058.9|1064|1059|1063.7|1058.7|12
1637233120000|2021-11-18 10:58:40|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|6
1637233130000|2021-11-18 10:58:50|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|2
1637233140000|2021-11-18 10:59:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637233150000|2021-11-18 10:59:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1637233160000|2021-11-18 10:59:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|4
1637233170000|2021-11-18 10:59:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|10
1637233180000|2021-11-18 10:59:40|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1637233190000|2021-11-18 10:59:50|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1637233200000|2021-11-18 11:00:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|7
1637233210000|2021-11-18 11:00:10|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1637233220000|2021-11-18 11:00:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|11
1637233230000|2021-11-18 11:00:30|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|4
1637233240000|2021-11-18 11:00:40|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1637233270000|2021-11-18 11:01:10|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637233280000|2021-11-18 11:01:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637233290000|2021-11-18 11:01:30|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.5|1059.5|4
1637233300000|2021-11-18 11:01:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1637233310000|2021-11-18 11:01:50|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1637233320000|2021-11-18 11:02:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|5
1637233340000|2021-11-18 11:02:20|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|3
1637233360000|2021-11-18 11:02:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|7
1637233380000|2021-11-18 11:03:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|6
1637233390000|2021-11-18 11:03:10|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1637233400000|2021-11-18 11:03:20|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|6
1637233410000|2021-11-18 11:03:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1637233420000|2021-11-18 11:03:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637233430000|2021-11-18 11:03:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1637233440000|2021-11-18 11:04:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1637233450000|2021-11-18 11:04:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637233480000|2021-11-18 11:04:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637233490000|2021-11-18 11:04:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|7
1637233500000|2021-11-18 11:05:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|4
1637233510000|2021-11-18 11:05:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|7
1637233550000|2021-11-18 11:05:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637233580000|2021-11-18 11:06:20|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1637233590000|2021-11-18 11:06:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1637233600000|2021-11-18 11:06:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1637233620000|2021-11-18 11:07:00|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637233630000|2021-11-18 11:07:10|1065.1|1060.1|1066.2|1061.2|1066.2|1061.2|1065.1|1060.1|8
1637233640000|2021-11-18 11:07:20|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|7
1637233650000|2021-11-18 11:07:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|9
1637233660000|2021-11-18 11:07:40|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|6
1637233670000|2021-11-18 11:07:50|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|4
1637233680000|2021-11-18 11:08:00|1066.3|1061.3|1066.4|1061.4|1066.5|1061.5|1066.3|1061.3|3
1637233690000|2021-11-18 11:08:10|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|3
1637233700000|2021-11-18 11:08:20|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637233710000|2021-11-18 11:08:30|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|4
1637233720000|2021-11-18 11:08:40|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|2
1637233730000|2021-11-18 11:08:50|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|7
1637233740000|2021-11-18 11:09:00|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|4
1637233750000|2021-11-18 11:09:10|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|3
1637233760000|2021-11-18 11:09:20|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|5
1637233770000|2021-11-18 11:09:30|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|5
1637233780000|2021-11-18 11:09:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637233790000|2021-11-18 11:09:50|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|9
1637233800000|2021-11-18 11:10:00|1067|1062|1066.9|1061.9|1067.1|1062.1|1066.9|1061.9|3
1637233810000|2021-11-18 11:10:10|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.7|1061.7|7
1637233820000|2021-11-18 11:10:20|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637233840000|2021-11-18 11:10:40|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637233850000|2021-11-18 11:10:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637233860000|2021-11-18 11:11:00|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|4
1637233870000|2021-11-18 11:11:10|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|3
1637233880000|2021-11-18 11:11:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637233890000|2021-11-18 11:11:30|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637233900000|2021-11-18 11:11:40|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1637233920000|2021-11-18 11:12:00|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|5
1637233930000|2021-11-18 11:12:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637233940000|2021-11-18 11:12:20|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|6
1637233950000|2021-11-18 11:12:30|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|4
1637233960000|2021-11-18 11:12:40|1066.7|1061.7|1067.2|1062.2|1067.2|1062.2|1066.7|1061.7|5
1637233970000|2021-11-18 11:12:50|1067.1|1062.1|1066.8|1061.8|1067.1|1062.1|1066.8|1061.8|2
1637233980000|2021-11-18 11:13:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637233990000|2021-11-18 11:13:10|1067|1062|1067|1062|1067|1062|1066.9|1061.9|9
1637234020000|2021-11-18 11:13:40|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637234030000|2021-11-18 11:13:50|1067.2|1062.2|1067|1062|1067.2|1062.2|1067|1062|3
1637234040000|2021-11-18 11:14:00|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067|1062|8
1637234050000|2021-11-18 11:14:10|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|5
1637234060000|2021-11-18 11:14:20|1067.2|1062.2|1067.3|1062.3|1067.4|1062.4|1067.2|1062.2|5
1637234070000|2021-11-18 11:14:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637234080000|2021-11-18 11:14:40|1067.3|1062.3|1067.5|1062.5|1067.6|1062.6|1067.3|1062.3|7
1637234090000|2021-11-18 11:14:50|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637234100000|2021-11-18 11:15:00|1067.8|1062.8|1067.4|1062.4|1067.8|1062.8|1067.4|1062.4|9
1637234110000|2021-11-18 11:15:10|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637234120000|2021-11-18 11:15:20|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|3
1637234130000|2021-11-18 11:15:30|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637234140000|2021-11-18 11:15:40|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637234150000|2021-11-18 11:15:50|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637234170000|2021-11-18 11:16:10|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|4
1637234180000|2021-11-18 11:16:20|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|6
1637234190000|2021-11-18 11:16:30|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637234200000|2021-11-18 11:16:40|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637234220000|2021-11-18 11:17:00|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|10
1637234230000|2021-11-18 11:17:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637234250000|2021-11-18 11:17:30|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637234260000|2021-11-18 11:17:40|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637234300000|2021-11-18 11:18:20|1067.2|1062.2|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|3
1637234310000|2021-11-18 11:18:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637234320000|2021-11-18 11:18:40|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637234330000|2021-11-18 11:18:50|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|6
1637234340000|2021-11-18 11:19:00|1067.5|1062.5|1067.5|1062.5|1067.7|1062.7|1067.5|1062.5|5
1637234350000|2021-11-18 11:19:10|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|2
1637234360000|2021-11-18 11:19:20|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637234380000|2021-11-18 11:19:40|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637234390000|2021-11-18 11:19:50|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|3
1637234400000|2021-11-18 11:20:00|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637234420000|2021-11-18 11:20:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637234430000|2021-11-18 11:20:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|3
1637234440000|2021-11-18 11:20:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637234450000|2021-11-18 11:20:50|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|3
1637234460000|2021-11-18 11:21:00|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637234470000|2021-11-18 11:21:10|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.7|1062.7|4
1637234480000|2021-11-18 11:21:20|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|8
1637234500000|2021-11-18 11:21:40|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|5
1637234510000|2021-11-18 11:21:50|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.1|1062.1|7
1637234520000|2021-11-18 11:22:00|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|6
1637234530000|2021-11-18 11:22:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637234540000|2021-11-18 11:22:20|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1637234550000|2021-11-18 11:22:30|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637234560000|2021-11-18 11:22:40|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|9
1637234570000|2021-11-18 11:22:50|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637234580000|2021-11-18 11:23:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|4
1637234610000|2021-11-18 11:23:30|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|5
1637234620000|2021-11-18 11:23:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637234640000|2021-11-18 11:24:00|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.3|1062.3|6
1637234650000|2021-11-18 11:24:10|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|4
1637234660000|2021-11-18 11:24:20|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|4
1637234680000|2021-11-18 11:24:40|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|3
1637234690000|2021-11-18 11:24:50|1067.5|1062.5|1066.8|1061.8|1067.5|1062.5|1066.6|1061.6|10
1637234700000|2021-11-18 11:25:00|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|5
1637234710000|2021-11-18 11:25:10|1066.7|1061.7|1066.7|1061.7|1067|1062|1066.7|1061.7|7
1637234720000|2021-11-18 11:25:20|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|4
1637234770000|2021-11-18 11:26:10|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|5
1637234790000|2021-11-18 11:26:30|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1637234800000|2021-11-18 11:26:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|3
1637234810000|2021-11-18 11:26:50|1066.6|1061.6|1066.4|1061.4|1066.6|1061.6|1066.4|1061.4|2
1637234820000|2021-11-18 11:27:00|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|3
1637234830000|2021-11-18 11:27:10|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1637234840000|2021-11-18 11:27:20|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.5|1061.5|5
1637234850000|2021-11-18 11:27:30|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1637234860000|2021-11-18 11:27:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637234880000|2021-11-18 11:28:00|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|6
1637234900000|2021-11-18 11:28:20|1067.1|1062.1|1067.3|1062.3|1067.4|1062.4|1067.1|1062.1|5
1637234920000|2021-11-18 11:28:40|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1067|1062|9
1637234930000|2021-11-18 11:28:50|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637234940000|2021-11-18 11:29:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637234950000|2021-11-18 11:29:10|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637234970000|2021-11-18 11:29:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|7
1637234980000|2021-11-18 11:29:40|1067.3|1062.3|1067.2|1062.2|1067.4|1062.4|1067.2|1062.2|6
1637234990000|2021-11-18 11:29:50|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637235000000|2021-11-18 11:30:00|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|7
1637235010000|2021-11-18 11:30:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|6
1637235020000|2021-11-18 11:30:20|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|7
1637235030000|2021-11-18 11:30:30|1066.9|1061.9|1067|1062|1067|1062|1066.9|1061.9|2
1637235040000|2021-11-18 11:30:40|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637235060000|2021-11-18 11:31:00|1067.3|1062.3|1067.6|1062.6|1067.6|1062.6|1067.3|1062.3|2
1637235070000|2021-11-18 11:31:10|1067.5|1062.5|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|4
1637235080000|2021-11-18 11:31:20|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|2
1637235090000|2021-11-18 11:31:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|3
1637235100000|2021-11-18 11:31:40|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637235110000|2021-11-18 11:31:50|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.2|1062.2|6
1637235120000|2021-11-18 11:32:00|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|3
1637235130000|2021-11-18 11:32:10|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637235160000|2021-11-18 11:32:40|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|2
1637235180000|2021-11-18 11:33:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|3
1637235190000|2021-11-18 11:33:10|1067.5|1062.5|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|4
1637235200000|2021-11-18 11:33:20|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|3
1637235210000|2021-11-18 11:33:30|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.4|1062.4|5
1637235220000|2021-11-18 11:33:40|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637235240000|2021-11-18 11:34:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637235250000|2021-11-18 11:34:10|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637235260000|2021-11-18 11:34:20|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|3
1637235270000|2021-11-18 11:34:30|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637235280000|2021-11-18 11:34:40|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1637235310000|2021-11-18 11:35:10|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|2
1637235340000|2021-11-18 11:35:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637235360000|2021-11-18 11:36:00|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637235370000|2021-11-18 11:36:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|7
1637235390000|2021-11-18 11:36:30|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.8|1062.8|5
1637235400000|2021-11-18 11:36:40|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637235410000|2021-11-18 11:36:50|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|6
1637235420000|2021-11-18 11:37:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637235440000|2021-11-18 11:37:20|1067.6|1062.6|1067.1|1062.1|1067.6|1062.6|1067|1062|12
1637235450000|2021-11-18 11:37:30|1067.2|1062.2|1066.6|1061.6|1067.2|1062.2|1066.4|1061.4|21
1637235460000|2021-11-18 11:37:40|1066.5|1061.5|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|11
1637235470000|2021-11-18 11:37:50|1066.6|1061.6|1066.3|1061.3|1066.6|1061.6|1066|1061|13
1637235480000|2021-11-18 11:38:00|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|11
1637235490000|2021-11-18 11:38:10|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.5|1061.5|3
1637235500000|2021-11-18 11:38:20|1066.6|1061.6|1066.9|1061.9|1066.9|1061.9|1066.6|1061.6|3
1637235520000|2021-11-18 11:38:40|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|2
1637235550000|2021-11-18 11:39:10|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1637235560000|2021-11-18 11:39:20|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|11
1637235570000|2021-11-18 11:39:30|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637235580000|2021-11-18 11:39:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|9
1637235590000|2021-11-18 11:39:50|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|6
1637235600000|2021-11-18 11:40:00|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|3
1637235610000|2021-11-18 11:40:10|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|9
1637235630000|2021-11-18 11:40:30|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.6|1061.6|2
1637235710000|2021-11-18 11:41:50|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637235730000|2021-11-18 11:42:10|1067|1062|1067.3|1062.3|1067.3|1062.3|1067|1062|2
1637235760000|2021-11-18 11:42:40|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637235770000|2021-11-18 11:42:50|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|2
1637235790000|2021-11-18 11:43:10|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|2
1637235800000|2021-11-18 11:43:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067|1062|3
1637235820000|2021-11-18 11:43:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637235840000|2021-11-18 11:44:00|1067|1062|1067.1|1062.1|1067.1|1062.1|1067|1062|2
1637235850000|2021-11-18 11:44:10|1067|1062|1066.3|1061.3|1067|1062|1066.3|1061.3|4
1637235930000|2021-11-18 11:45:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637236020000|2021-11-18 11:47:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637236030000|2021-11-18 11:47:10|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|3
1637236040000|2021-11-18 11:47:20|1066.2|1061.2|1066.7|1061.7|1066.7|1061.7|1066.2|1061.2|5
1637236100000|2021-11-18 11:48:20|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|5
1637236110000|2021-11-18 11:48:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637236120000|2021-11-18 11:48:40|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637236130000|2021-11-18 11:48:50|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637236140000|2021-11-18 11:49:00|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637236160000|2021-11-18 11:49:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|5
1637236190000|2021-11-18 11:49:50|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637236200000|2021-11-18 11:50:00|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|4
1637236210000|2021-11-18 11:50:10|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637236220000|2021-11-18 11:50:20|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637236230000|2021-11-18 11:50:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637236260000|2021-11-18 11:51:00|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637236270000|2021-11-18 11:51:10|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|5
1637236290000|2021-11-18 11:51:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637236300000|2021-11-18 11:51:40|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|4
1637236310000|2021-11-18 11:51:50|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|4
1637236340000|2021-11-18 11:52:20|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|5
1637236350000|2021-11-18 11:52:30|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|6
1637236360000|2021-11-18 11:52:40|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637236370000|2021-11-18 11:52:50|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|3
1637236390000|2021-11-18 11:53:10|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637236400000|2021-11-18 11:53:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637236410000|2021-11-18 11:53:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|5
1637236420000|2021-11-18 11:53:40|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637236520000|2021-11-18 11:55:20|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637236530000|2021-11-18 11:55:30|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066.1|1061.1|2
1637236550000|2021-11-18 11:55:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637236560000|2021-11-18 11:56:00|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|5
1637236570000|2021-11-18 11:56:10|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|5
1637236580000|2021-11-18 11:56:20|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637236600000|2021-11-18 11:56:40|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637236630000|2021-11-18 11:57:10|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637236640000|2021-11-18 11:57:20|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|3
1637236670000|2021-11-18 11:57:50|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637236680000|2021-11-18 11:58:00|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|8
1637236710000|2021-11-18 11:58:30|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637236720000|2021-11-18 11:58:40|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|4
1637236730000|2021-11-18 11:58:50|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|4
1637236760000|2021-11-18 11:59:20|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637236770000|2021-11-18 11:59:30|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637236800000|2021-11-18 12:00:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|3
1637236810000|2021-11-18 12:00:10|1066.4|1061.4|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|4
1637236820000|2021-11-18 12:00:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|3
1637236830000|2021-11-18 12:00:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637236840000|2021-11-18 12:00:40|1066.6|1061.6|1066.9|1061.9|1066.9|1061.9|1066.6|1061.6|7
1637236850000|2021-11-18 12:00:50|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|5
1637236860000|2021-11-18 12:01:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|5
1637236870000|2021-11-18 12:01:10|1067.1|1062.1|1067.4|1062.4|1067.4|1062.4|1067.1|1062.1|4
1637236880000|2021-11-18 12:01:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637236890000|2021-11-18 12:01:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637236900000|2021-11-18 12:01:40|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637236910000|2021-11-18 12:01:50|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|2
1637236920000|2021-11-18 12:02:00|1067.8|1062.8|1067.6|1062.6|1067.8|1062.8|1067.5|1062.5|4
1637236930000|2021-11-18 12:02:10|1067.7|1062.7|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|4
1637236940000|2021-11-18 12:02:20|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637236950000|2021-11-18 12:02:30|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.5|1062.5|5
1637236980000|2021-11-18 12:03:00|1067.5|1062.5|1067.3|1062.3|1067.5|1062.5|1067.3|1062.3|2
1637236990000|2021-11-18 12:03:10|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1067.2|1062.2|3
1637237000000|2021-11-18 12:03:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637237010000|2021-11-18 12:03:30|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|9
1637237030000|2021-11-18 12:03:50|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637237040000|2021-11-18 12:04:00|1067|1062|1066.9|1061.9|1067|1062|1066.9|1061.9|2
1637237060000|2021-11-18 12:04:20|1067|1062|1067|1062|1067|1062|1067|1062|1
1637237080000|2021-11-18 12:04:40|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637237100000|2021-11-18 12:05:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|2
1637237110000|2021-11-18 12:05:10|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|6
1637237120000|2021-11-18 12:05:20|1067|1062|1067.2|1062.2|1067.2|1062.2|1067|1062|2
1637237130000|2021-11-18 12:05:30|1067.3|1062.3|1067.2|1062.2|1067.3|1062.3|1067.2|1062.2|6
1637237150000|2021-11-18 12:05:50|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|3
1637237160000|2021-11-18 12:06:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|6
1637237200000|2021-11-18 12:06:40|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637237210000|2021-11-18 12:06:50|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637237220000|2021-11-18 12:07:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|7
1637237240000|2021-11-18 12:07:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637237260000|2021-11-18 12:07:40|1067.2|1062.2|1067.3|1062.3|1067.3|1062.3|1067.2|1062.2|2
1637237270000|2021-11-18 12:07:50|1067.2|1062.2|1067.5|1062.5|1067.5|1062.5|1067.2|1062.2|8
1637237290000|2021-11-18 12:08:10|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637237300000|2021-11-18 12:08:20|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637237310000|2021-11-18 12:08:30|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637237320000|2021-11-18 12:08:40|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637237340000|2021-11-18 12:09:00|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|2
1637237350000|2021-11-18 12:09:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|11
1637237360000|2021-11-18 12:09:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637237370000|2021-11-18 12:09:30|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1637237380000|2021-11-18 12:09:40|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637237390000|2021-11-18 12:09:50|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|3
1637237400000|2021-11-18 12:10:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637237410000|2021-11-18 12:10:10|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1
1637237420000|2021-11-18 12:10:20|1067.8|1062.8|1067.4|1062.4|1067.8|1062.8|1067.4|1062.4|7
1637237430000|2021-11-18 12:10:30|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637237450000|2021-11-18 12:10:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637237460000|2021-11-18 12:11:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|5
1637237470000|2021-11-18 12:11:10|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|4
1637237480000|2021-11-18 12:11:20|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1
1637237520000|2021-11-18 12:12:00|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637237530000|2021-11-18 12:12:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637237540000|2021-11-18 12:12:20|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637237550000|2021-11-18 12:12:30|1067.6|1062.6|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|6
1637237560000|2021-11-18 12:12:40|1067.6|1062.6|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|5
1637237570000|2021-11-18 12:12:50|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|5
1637237580000|2021-11-18 12:13:00|1067.6|1062.6|1067.4|1062.4|1067.6|1062.6|1067.4|1062.4|7
1637237600000|2021-11-18 12:13:20|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637237610000|2021-11-18 12:13:30|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637237620000|2021-11-18 12:13:40|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|11
1637237630000|2021-11-18 12:13:50|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|3
1637237640000|2021-11-18 12:14:00|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|4
1637237660000|2021-11-18 12:14:20|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637237670000|2021-11-18 12:14:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637237680000|2021-11-18 12:14:40|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637237690000|2021-11-18 12:14:50|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.3|1062.3|6
1637237730000|2021-11-18 12:15:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637237740000|2021-11-18 12:15:40|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1067.3|1062.3|1
1637237790000|2021-11-18 12:16:30|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1
1637237800000|2021-11-18 12:16:40|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1637237810000|2021-11-18 12:16:50|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1067.1|1062.1|2
1637237820000|2021-11-18 12:17:00|1067|1062|1066.9|1061.9|1067|1062|1066.8|1061.8|4
1637237830000|2021-11-18 12:17:10|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|7
1637237840000|2021-11-18 12:17:20|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|3
1637237850000|2021-11-18 12:17:30|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1637237860000|2021-11-18 12:17:40|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637237870000|2021-11-18 12:17:50|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|2
1637237880000|2021-11-18 12:18:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|3
1637237890000|2021-11-18 12:18:10|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|2
1637237900000|2021-11-18 12:18:20|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|3
1637237910000|2021-11-18 12:18:30|1066.8|1061.8|1066.7|1061.7|1066.8|1061.8|1066.7|1061.7|4
1637237920000|2021-11-18 12:18:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1
1637237930000|2021-11-18 12:18:50|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1637237940000|2021-11-18 12:19:00|1066.6|1061.6|1066.5|1061.5|1066.7|1061.7|1066.5|1061.5|8
1637237950000|2021-11-18 12:19:10|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1637237960000|2021-11-18 12:19:20|1066.6|1061.6|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|2
1637237970000|2021-11-18 12:19:30|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|5
1637237980000|2021-11-18 12:19:40|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637238000000|2021-11-18 12:20:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1066|1061|6
1637238010000|2021-11-18 12:20:10|1066|1061|1066.3|1061.3|1066.3|1061.3|1066|1061|3
1637238020000|2021-11-18 12:20:20|1066.4|1061.4|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|2
1637238030000|2021-11-18 12:20:30|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|2
1637238050000|2021-11-18 12:20:50|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637238060000|2021-11-18 12:21:00|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|3
1637238070000|2021-11-18 12:21:10|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|3
1637238080000|2021-11-18 12:21:20|1066.3|1061.3|1066.2|1061.2|1066.3|1061.3|1066.2|1061.2|2
1637238090000|2021-11-18 12:21:30|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|2
1637238100000|2021-11-18 12:21:40|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637238110000|2021-11-18 12:21:50|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|3
1637238130000|2021-11-18 12:22:10|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1
1637238140000|2021-11-18 12:22:20|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637238150000|2021-11-18 12:22:30|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|12
1637238160000|2021-11-18 12:22:40|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1
1637238170000|2021-11-18 12:22:50|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|9
1637238180000|2021-11-18 12:23:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|2
1637238190000|2021-11-18 12:23:10|1066.4|1061.4|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|5
1637238240000|2021-11-18 12:24:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|3
1637238250000|2021-11-18 12:24:10|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|3
1637238280000|2021-11-18 12:24:40|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1066.3|1061.3|1
1637238290000|2021-11-18 12:24:50|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1066.2|1061.2|1
1637238310000|2021-11-18 12:25:10|1066.3|1061.3|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|4
1637238320000|2021-11-18 12:25:20|1066.5|1061.5|1066.3|1061.3|1066.5|1061.5|1066.3|1061.3|3
1637238340000|2021-11-18 12:25:40|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.3|1061.3|2
1637238350000|2021-11-18 12:25:50|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.3|1061.3|7
1637238360000|2021-11-18 12:26:00|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|3
1637238370000|2021-11-18 12:26:10|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|3
1637238390000|2021-11-18 12:26:30|1066.5|1061.5|1066.5|1061.5|1066.5|1061.5|1066.4|1061.4|3
1637238400000|2021-11-18 12:26:40|1066.4|1061.4|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|5
1637238410000|2021-11-18 12:26:50|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.4|1061.4|2
1637238420000|2021-11-18 12:27:00|1066.5|1061.5|1066.7|1061.7|1066.7|1061.7|1066.4|1061.4|7
1637238450000|2021-11-18 12:27:30|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1
1637238460000|2021-11-18 12:27:40|1067|1062|1067|1062|1067|1062|1067|1062|1
1637238500000|2021-11-18 12:28:20|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067.1|1062.1|3
1637238530000|2021-11-18 12:28:50|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1
1637238540000|2021-11-18 12:29:00|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|6
1637238550000|2021-11-18 12:29:10|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1067.5|1062.5|3
1637238560000|2021-11-18 12:29:20|1067.6|1062.6|1067.4|1062.4|1067.7|1062.7|1067.4|1062.4|6
1637238570000|2021-11-18 12:29:30|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1
1637238580000|2021-11-18 12:29:40|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637238590000|2021-11-18 12:29:50|1067.6|1062.6|1067.8|1062.8|1067.8|1062.8|1067.6|1062.6|5
1637238600000|2021-11-18 12:30:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|7
1637238610000|2021-11-18 12:30:10|1067.7|1062.7|1067.9|1062.9|1067.9|1062.9|1067.7|1062.7|3
1637238620000|2021-11-18 12:30:20|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|2
1637238630000|2021-11-18 12:30:30|1068|1063|1068.2|1063.2|1068.2|1063.2|1067.9|1062.9|6
1637238640000|2021-11-18 12:30:40|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|2
1637238650000|2021-11-18 12:30:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637238660000|2021-11-18 12:31:00|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1637238670000|2021-11-18 12:31:10|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1637238680000|2021-11-18 12:31:20|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1637238690000|2021-11-18 12:31:30|1067.8|1062.8|1067.5|1062.5|1067.8|1062.8|1067.4|1062.4|5
1637238720000|2021-11-18 12:32:00|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1067.6|1062.6|3
1637238730000|2021-11-18 12:32:10|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637238740000|2021-11-18 12:32:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637238750000|2021-11-18 12:32:30|1067.7|1062.7|1067.8|1062.8|1067.8|1062.8|1067.7|1062.7|4
1637238760000|2021-11-18 12:32:40|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637238770000|2021-11-18 12:32:50|1068|1063|1068|1063|1068|1063|1068|1063|1
1637238780000|2021-11-18 12:33:00|1067.9|1062.9|1067.9|1062.9|1068|1063|1067.9|1062.9|5
1637238790000|2021-11-18 12:33:10|1068|1063|1067.9|1062.9|1068|1063|1067.9|1062.9|6
1637238800000|2021-11-18 12:33:20|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637238840000|2021-11-18 12:34:00|1068|1063|1068|1063|1068|1063|1068|1063|1
1637238850000|2021-11-18 12:34:10|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1
1637238870000|2021-11-18 12:34:30|1067.8|1062.8|1067.1|1062.1|1067.8|1062.8|1067|1062|8
1637238880000|2021-11-18 12:34:40|1067|1062|1067.2|1062.2|1067.2|1062.2|1067|1062|5
1637238890000|2021-11-18 12:34:50|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|2
1637238910000|2021-11-18 12:35:10|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|4
1637238920000|2021-11-18 12:35:20|1067.3|1062.3|1067.6|1062.6|1067.6|1062.6|1067.3|1062.3|6
1637238930000|2021-11-18 12:35:30|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.5|1062.5|2
1637238940000|2021-11-18 12:35:40|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|6
1637238950000|2021-11-18 12:35:50|1067.6|1062.6|1067.8|1062.8|1067.9|1062.9|1067.6|1062.6|3
1637238960000|2021-11-18 12:36:00|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.8|1062.8|10
1637238970000|2021-11-18 12:36:10|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068.1|1063.1|7
1637238980000|2021-11-18 12:36:20|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|5
1637238990000|2021-11-18 12:36:30|1068|1063|1068|1063|1068|1063|1068|1063|1
1637239010000|2021-11-18 12:36:50|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637239020000|2021-11-18 12:37:00|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|2
1637239030000|2021-11-18 12:37:10|1067.6|1062.6|1067.7|1062.7|1067.7|1062.7|1067.6|1062.6|2
1637239040000|2021-11-18 12:37:20|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1067.8|1062.8|1
1637239050000|2021-11-18 12:37:30|1067.9|1062.9|1067.8|1062.8|1067.9|1062.9|1067.8|1062.8|6
1637239060000|2021-11-18 12:37:40|1067.9|1062.9|1068|1063|1068.1|1063.1|1067.9|1062.9|3
1637239070000|2021-11-18 12:37:50|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|6
1637239080000|2021-11-18 12:38:00|1068|1063|1067.9|1062.9|1068.1|1063.1|1067.9|1062.9|4
1637239090000|2021-11-18 12:38:10|1068|1063|1068|1063|1068|1063|1067.9|1062.9|5
1637239110000|2021-11-18 12:38:30|1067.9|1062.9|1068|1063|1068|1063|1067.9|1062.9|4
1637239120000|2021-11-18 12:38:40|1068.1|1063.1|1068.2|1063.2|1068.2|1063.2|1068|1063|5
1637239140000|2021-11-18 12:39:00|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1068.2|1063.2|6
1637239170000|2021-11-18 12:39:30|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637239190000|2021-11-18 12:39:50|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|4
1637239200000|2021-11-18 12:40:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|2
1637239210000|2021-11-18 12:40:10|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1
1637239230000|2021-11-18 12:40:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1
1637239260000|2021-11-18 12:41:00|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1
1637239290000|2021-11-18 12:41:30|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|2
1637239310000|2021-11-18 12:41:50|1068.9|1063.9|1069.3|1064.3|1069.3|1064.3|1068.9|1063.9|5
1637239320000|2021-11-18 12:42:00|1069.1|1064.1|1069|1064|1069.1|1064.1|1069|1064|4
1637239330000|2021-11-18 12:42:10|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069|1064|8
1637239340000|2021-11-18 12:42:20|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|6
1637239350000|2021-11-18 12:42:30|1069.1|1064.1|1068.9|1063.9|1069.2|1064.2|1068.9|1063.9|11
1637239360000|2021-11-18 12:42:40|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|2
1637239390000|2021-11-18 12:43:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637239410000|2021-11-18 12:43:30|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|4
1637239420000|2021-11-18 12:43:40|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|4
1637239430000|2021-11-18 12:43:50|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|6
1637239440000|2021-11-18 12:44:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637239450000|2021-11-18 12:44:10|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|4
1637239460000|2021-11-18 12:44:20|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|7
1637239470000|2021-11-18 12:44:30|1068.7|1063.7|1068.8|1063.8|1068.8|1063.8|1068.7|1063.7|2
1637239500000|2021-11-18 12:45:00|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1068.9|1063.9|1
1637239510000|2021-11-18 12:45:10|1069|1064|1069.1|1064.1|1069.2|1064.2|1069|1064|5
1637239520000|2021-11-18 12:45:20|1069.2|1064.2|1069|1064|1069.2|1064.2|1069|1064|3
1637239530000|2021-11-18 12:45:30|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1
1637239560000|2021-11-18 12:46:00|1069.2|1064.2|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|2
1637239570000|2021-11-18 12:46:10|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.1|1064.1|5
1637239600000|2021-11-18 12:46:40|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|2
1637239610000|2021-11-18 12:46:50|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1
1637239620000|2021-11-18 12:47:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637239630000|2021-11-18 12:47:10|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|5
1637239640000|2021-11-18 12:47:20|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|5
1637239660000|2021-11-18 12:47:40|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|3
1637239670000|2021-11-18 12:47:50|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1
1637239720000|2021-11-18 12:48:40|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|4
1637239730000|2021-11-18 12:48:50|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|5
1637239740000|2021-11-18 12:49:00|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|3
1637239750000|2021-11-18 12:49:10|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|5
1637239760000|2021-11-18 12:49:20|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|2
1637239770000|2021-11-18 12:49:30|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637239790000|2021-11-18 12:49:50|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.3|1064.3|7
1637239800000|2021-11-18 12:50:00|1069.5|1064.5|1069.3|1064.3|1069.5|1064.5|1069.3|1064.3|7
1637239810000|2021-11-18 12:50:10|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|2
1637239820000|2021-11-18 12:50:20|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|4
1637239830000|2021-11-18 12:50:30|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|5
1637239840000|2021-11-18 12:50:40|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|2
1637239850000|2021-11-18 12:50:50|1069.3|1064.3|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|2
1637239860000|2021-11-18 12:51:00|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|6
1637239870000|2021-11-18 12:51:10|1069.6|1064.6|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|3
1637239900000|2021-11-18 12:51:40|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637239910000|2021-11-18 12:51:50|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|4
1637239920000|2021-11-18 12:52:00|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|5
1637239950000|2021-11-18 12:52:30|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637239970000|2021-11-18 12:52:50|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637239980000|2021-11-18 12:53:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637239990000|2021-11-18 12:53:10|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637240020000|2021-11-18 12:53:40|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637240030000|2021-11-18 12:53:50|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637240080000|2021-11-18 12:54:40|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1637240100000|2021-11-18 12:55:00|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637240110000|2021-11-18 12:55:10|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|2
1637240140000|2021-11-18 12:55:40|1070.5|1065.5|1070.8|1065.8|1070.8|1065.8|1070.5|1065.5|3
1637240150000|2021-11-18 12:55:50|1071|1066|1071.2|1066.2|1071.2|1066.2|1071|1066|2
1637240160000|2021-11-18 12:56:00|1071.3|1066.3|1071.5|1066.5|1071.5|1066.5|1071.3|1066.3|2
1637240170000|2021-11-18 12:56:10|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.2|1066.2|4
1637240190000|2021-11-18 12:56:30|1071.2|1066.2|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|5
1637240200000|2021-11-18 12:56:40|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637240210000|2021-11-18 12:56:50|1071.1|1066.1|1070.9|1065.9|1071.1|1066.1|1070.9|1065.9|2
1637240220000|2021-11-18 12:57:00|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1
1637240230000|2021-11-18 12:57:10|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|4
1637240240000|2021-11-18 12:57:20|1070.7|1065.7|1070.7|1065.7|1070.7|1065.7|1070.6|1065.6|3
1637240250000|2021-11-18 12:57:30|1070.4|1065.4|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|6
1637240260000|2021-11-18 12:57:40|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|3
1637240270000|2021-11-18 12:57:50|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|8
1637240280000|2021-11-18 12:58:00|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|4
1637240300000|2021-11-18 12:58:20|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.5|1065.5|4
1637240320000|2021-11-18 12:58:40|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1637240330000|2021-11-18 12:58:50|1070.5|1065.5|1070.6|1065.6|1070.6|1065.6|1070.5|1065.5|2
1637240340000|2021-11-18 12:59:00|1070.5|1065.5|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|2
1637240360000|2021-11-18 12:59:20|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|3
1637240370000|2021-11-18 12:59:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637240380000|2021-11-18 12:59:40|1070.3|1065.3|1069.9|1064.9|1070.3|1065.3|1069.9|1064.9|5
1637240390000|2021-11-18 12:59:50|1070|1065|1070|1065|1070|1065|1070|1065|1
1637240400000|2021-11-18 13:00:00|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.5|1064.5|7
1637240410000|2021-11-18 13:00:10|1069.6|1064.6|1069.3|1064.3|1069.7|1064.7|1069.3|1064.3|16
1637240420000|2021-11-18 13:00:20|1069.1|1064.1|1068.3|1063.3|1069.1|1064.1|1068.2|1063.2|16
1637240430000|2021-11-18 13:00:30|1068.4|1063.4|1068.5|1063.5|1068.9|1063.9|1068.3|1063.3|15
1637240440000|2021-11-18 13:00:40|1068.6|1063.6|1068.9|1063.9|1068.9|1063.9|1068.5|1063.5|9
1637240450000|2021-11-18 13:00:50|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.5|1063.5|5
1637240460000|2021-11-18 13:01:00|1068.6|1063.6|1068.9|1063.9|1068.9|1063.9|1068.5|1063.5|6
1637240470000|2021-11-18 13:01:10|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1068.8|1063.8|1
1637240480000|2021-11-18 13:01:20|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.7|1063.7|3
1637240490000|2021-11-18 13:01:30|1068.8|1063.8|1069.3|1064.3|1069.4|1064.4|1068.7|1063.7|14
1637240500000|2021-11-18 13:01:40|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.4|1064.4|3
1637240510000|2021-11-18 13:01:50|1069.7|1064.7|1069.8|1064.8|1070|1065|1069.6|1064.6|11
1637240520000|2021-11-18 13:02:00|1069.7|1064.7|1069.1|1064.1|1069.8|1064.8|1069|1064|14
1637240530000|2021-11-18 13:02:10|1069|1064|1069.6|1064.6|1069.6|1064.6|1069|1064|12
1637240540000|2021-11-18 13:02:20|1069.5|1064.5|1069.1|1064.1|1069.6|1064.6|1069.1|1064.1|11
1637240550000|2021-11-18 13:02:30|1069.2|1064.2|1069.4|1064.4|1069.5|1064.5|1069.2|1064.2|6
1637240560000|2021-11-18 13:02:40|1069.2|1064.2|1069.1|1064.1|1069.3|1064.3|1069|1064|9
1637240570000|2021-11-18 13:02:50|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|2
1637240580000|2021-11-18 13:03:00|1069.4|1064.4|1069.8|1064.8|1069.9|1064.9|1069.4|1064.4|11
1637240590000|2021-11-18 13:03:10|1069.6|1064.6|1069.2|1064.2|1069.6|1064.6|1069.2|1064.2|7
1637240600000|2021-11-18 13:03:20|1069.1|1064.1|1069.5|1064.5|1069.6|1064.6|1069.1|1064.1|11
1637240610000|2021-11-18 13:03:30|1069.6|1064.6|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|5
1637240620000|2021-11-18 13:03:40|1069.4|1064.4|1069.5|1064.5|1069.7|1064.7|1069.3|1064.3|10
1637240630000|2021-11-18 13:03:50|1069.6|1064.6|1069.5|1064.5|1069.8|1064.8|1069.4|1064.4|17
1637240640000|2021-11-18 13:04:00|1069.4|1064.4|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|9
1637240650000|2021-11-18 13:04:10|1069.4|1064.4|1069.1|1064.1|1069.5|1064.5|1069.1|1064.1|8
1637240660000|2021-11-18 13:04:20|1069.2|1064.2|1069.4|1064.4|1069.7|1064.7|1069.2|1064.2|13
1637240670000|2021-11-18 13:04:30|1069.3|1064.3|1068.9|1063.9|1069.3|1064.3|1068.9|1063.9|7
1637240680000|2021-11-18 13:04:40|1068.8|1063.8|1069.4|1064.4|1069.6|1064.6|1068.8|1063.8|10
1637240690000|2021-11-18 13:04:50|1069.3|1064.3|1068.5|1063.5|1069.3|1064.3|1068.5|1063.5|11
1637240700000|2021-11-18 13:05:00|1068.4|1063.4|1068.2|1063.2|1068.4|1063.4|1067.8|1062.8|10
1637240710000|2021-11-18 13:05:10|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|3
1637240720000|2021-11-18 13:05:20|1068.6|1063.6|1069.2|1064.2|1069.3|1064.3|1068.6|1063.6|15
1637240730000|2021-11-18 13:05:30|1069.3|1064.3|1069.1|1064.1|1069.3|1064.3|1069|1064|21
1637240740000|2021-11-18 13:05:40|1069|1064|1068.8|1063.8|1069.1|1064.1|1068.8|1063.8|9
1637240750000|2021-11-18 13:05:50|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|3
1637240760000|2021-11-18 13:06:00|1068.9|1063.9|1069.4|1064.4|1069.4|1064.4|1068.8|1063.8|9
1637240770000|2021-11-18 13:06:10|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|4
1637240780000|2021-11-18 13:06:20|1069.3|1064.3|1068.9|1063.9|1069.3|1064.3|1068.9|1063.9|5
1637240790000|2021-11-18 13:06:30|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637240800000|2021-11-18 13:06:40|1069.1|1064.1|1069.5|1064.5|1069.5|1064.5|1069.1|1064.1|7
1637240810000|2021-11-18 13:06:50|1069.4|1064.4|1069.1|1064.1|1069.4|1064.4|1069|1064|9
1637240820000|2021-11-18 13:07:00|1069|1064|1069.4|1064.4|1069.4|1064.4|1069|1064|5
1637240830000|2021-11-18 13:07:10|1069.5|1064.5|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|2
1637240840000|2021-11-18 13:07:20|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|7
1637240850000|2021-11-18 13:07:30|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|4
1637240860000|2021-11-18 13:07:40|1069.4|1064.4|1069.2|1064.2|1069.4|1064.4|1069.2|1064.2|3
1637240870000|2021-11-18 13:07:50|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1068.9|1063.9|5
1637240880000|2021-11-18 13:08:00|1069.3|1064.3|1070.1|1065.1|1070.1|1065.1|1069.3|1064.3|26
1637240890000|2021-11-18 13:08:10|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.8|1064.8|11
1637240910000|2021-11-18 13:08:30|1070.1|1065.1|1070.2|1065.2|1070.3|1065.3|1070.1|1065.1|7
1637240920000|2021-11-18 13:08:40|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637240930000|2021-11-18 13:08:50|1070.2|1065.2|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|4
1637240940000|2021-11-18 13:09:00|1070.4|1065.4|1070.2|1065.2|1070.5|1065.5|1070.2|1065.2|5
1637240950000|2021-11-18 13:09:10|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|5
1637240960000|2021-11-18 13:09:20|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|9
1637240970000|2021-11-18 13:09:30|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|4
1637240980000|2021-11-18 13:09:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.2|1065.2|7
1637240990000|2021-11-18 13:09:50|1070.2|1065.2|1069.9|1064.9|1070.3|1065.3|1069.9|1064.9|11
1637241000000|2021-11-18 13:10:00|1070|1065|1069.9|1064.9|1070|1065|1069.8|1064.8|12
1637241010000|2021-11-18 13:10:10|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|2
1637241020000|2021-11-18 13:10:20|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637241030000|2021-11-18 13:10:30|1069.9|1064.9|1069.5|1064.5|1069.9|1064.9|1069.5|1064.5|9
1637241040000|2021-11-18 13:10:40|1069.6|1064.6|1069.9|1064.9|1069.9|1064.9|1069.6|1064.6|7
1637241050000|2021-11-18 13:10:50|1069.8|1064.8|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|3
1637241060000|2021-11-18 13:11:00|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|8
1637241080000|2021-11-18 13:11:20|1069.9|1064.9|1069.8|1064.8|1069.9|1064.9|1069.8|1064.8|8
1637241090000|2021-11-18 13:11:30|1069.7|1064.7|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|2
1637241100000|2021-11-18 13:11:40|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637241120000|2021-11-18 13:12:00|1070|1065|1069.9|1064.9|1070|1065|1069.9|1064.9|16
1637241130000|2021-11-18 13:12:10|1070|1065|1070.2|1065.2|1070.2|1065.2|1069.9|1064.9|5
1637241140000|2021-11-18 13:12:20|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1637241170000|2021-11-18 13:12:50|1069.9|1064.9|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|2
1637241180000|2021-11-18 13:13:00|1070|1065|1069.9|1064.9|1070.1|1065.1|1069.9|1064.9|9
1637241190000|2021-11-18 13:13:10|1070|1065|1069.7|1064.7|1070|1065|1069.7|1064.7|4
1637241210000|2021-11-18 13:13:30|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|2
1637241220000|2021-11-18 13:13:40|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|12
1637241250000|2021-11-18 13:14:10|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637241260000|2021-11-18 13:14:20|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|5
1637241270000|2021-11-18 13:14:30|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|6
1637241280000|2021-11-18 13:14:40|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|6
1637241290000|2021-11-18 13:14:50|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|4
1637241300000|2021-11-18 13:15:00|1069.6|1064.6|1069.7|1064.7|1069.8|1064.8|1069.6|1064.6|10
1637241310000|2021-11-18 13:15:10|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.5|1064.5|5
1637241320000|2021-11-18 13:15:20|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|6
1637241330000|2021-11-18 13:15:30|1069.7|1064.7|1069.5|1064.5|1069.7|1064.7|1069.5|1064.5|3
1637241340000|2021-11-18 13:15:40|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|8
1637241350000|2021-11-18 13:15:50|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1637241370000|2021-11-18 13:16:10|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|7
1637241380000|2021-11-18 13:16:20|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|11
1637241390000|2021-11-18 13:16:30|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|4
1637241400000|2021-11-18 13:16:40|1069.7|1064.7|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|5
1637241430000|2021-11-18 13:17:10|1069.6|1064.6|1069.1|1064.1|1069.7|1064.7|1069.1|1064.1|9
1637241440000|2021-11-18 13:17:20|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069|1064|3
1637241450000|2021-11-18 13:17:30|1069.1|1064.1|1068.7|1063.7|1069.1|1064.1|1068.7|1063.7|3
1637241460000|2021-11-18 13:17:40|1068.6|1063.6|1068.5|1063.5|1068.6|1063.6|1068.3|1063.3|5
1637241470000|2021-11-18 13:17:50|1068.4|1063.4|1068.9|1063.9|1068.9|1063.9|1068.4|1063.4|4
1637241480000|2021-11-18 13:18:00|1068.8|1063.8|1068.8|1063.8|1069|1064|1068.8|1063.8|5
1637241490000|2021-11-18 13:18:10|1068.6|1063.6|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|5
1637241500000|2021-11-18 13:18:20|1068.5|1063.5|1068.4|1063.4|1068.5|1063.5|1068.4|1063.4|2
1637241510000|2021-11-18 13:18:30|1068.3|1063.3|1068.3|1063.3|1068.3|1063.3|1068.2|1063.2|3
1637241520000|2021-11-18 13:18:40|1068.2|1063.2|1068.5|1063.5|1068.5|1063.5|1068.1|1063.1|11
1637241530000|2021-11-18 13:18:50|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|13
1637241540000|2021-11-18 13:19:00|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1068|1063|9
1637241550000|2021-11-18 13:19:10|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1
1637241560000|2021-11-18 13:19:20|1068|1063|1068.1|1063.1|1068.2|1063.2|1068|1063|4
1637241570000|2021-11-18 13:19:30|1068|1063|1068.1|1063.1|1068.1|1063.1|1068|1063|4
1637241580000|2021-11-18 13:19:40|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|2
1637241590000|2021-11-18 13:19:50|1068.2|1063.2|1069.5|1064.5|1069.5|1064.5|1068.1|1063.1|10
1637241600000|2021-11-18 13:20:00|1069.7|1064.7|1068.9|1063.9|1070.1|1065.1|1068.8|1063.8|16
1637241610000|2021-11-18 13:20:10|1069.1|1064.1|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|9
1637241620000|2021-11-18 13:20:20|1069.4|1064.4|1070.4|1065.4|1070.5|1065.5|1069.4|1064.4|20
1637241630000|2021-11-18 13:20:30|1070.5|1065.5|1070.3|1065.3|1070.5|1065.5|1070.3|1065.3|3
1637241640000|2021-11-18 13:20:40|1070.4|1065.4|1070.3|1065.3|1070.6|1065.6|1070.2|1065.2|13
1637241650000|2021-11-18 13:20:50|1070.1|1065.1|1070.8|1065.8|1071|1066|1070.1|1065.1|10
1637241660000|2021-11-18 13:21:00|1071|1066|1071.7|1066.7|1071.8|1066.8|1071|1066|10
1637241670000|2021-11-18 13:21:10|1072|1067|1071.3|1066.3|1072|1067|1071.3|1066.3|18
1637241680000|2021-11-18 13:21:20|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.4|1066.4|4
1637241690000|2021-11-18 13:21:30|1071.5|1066.5|1071.5|1066.5|1071.8|1066.8|1071.5|1066.5|6
1637241700000|2021-11-18 13:21:40|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1071.5|1066.5|2
1637241710000|2021-11-18 13:21:50|1071.3|1066.3|1071.1|1066.1|1071.3|1066.3|1071.1|1066.1|2
1637241720000|2021-11-18 13:22:00|1071|1066|1070.9|1065.9|1071|1066|1070.6|1065.6|13
1637241730000|2021-11-18 13:22:10|1071|1066|1070.5|1065.5|1071|1066|1070.5|1065.5|4
1637241740000|2021-11-18 13:22:20|1070.4|1065.4|1070.7|1065.7|1070.8|1065.8|1070.4|1065.4|10
1637241750000|2021-11-18 13:22:30|1070.6|1065.6|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|5
1637241760000|2021-11-18 13:22:40|1070.5|1065.5|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|5
1637241770000|2021-11-18 13:22:50|1070.6|1065.6|1070.5|1065.5|1070.6|1065.6|1070.5|1065.5|2
1637241780000|2021-11-18 13:23:00|1070.4|1065.4|1069.2|1064.2|1070.4|1065.4|1069.2|1064.2|7
1637241790000|2021-11-18 13:23:10|1069.1|1064.1|1068.3|1063.3|1069.1|1064.1|1068.2|1063.2|14
1637241800000|2021-11-18 13:23:20|1068.4|1063.4|1068.8|1063.8|1068.8|1063.8|1068.4|1063.4|2
1637241810000|2021-11-18 13:23:30|1068.9|1063.9|1068.8|1063.8|1068.9|1063.9|1068.8|1063.8|2
1637241820000|2021-11-18 13:23:40|1068.6|1063.6|1067.8|1062.8|1068.7|1063.7|1067.7|1062.7|10
1637241830000|2021-11-18 13:23:50|1067.7|1062.7|1066.7|1061.7|1067.7|1062.7|1066.7|1061.7|7
1637241840000|2021-11-18 13:24:00|1066.4|1061.4|1065.5|1060.5|1066.4|1061.4|1065.5|1060.5|11
1637241850000|2021-11-18 13:24:10|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|5
1637241860000|2021-11-18 13:24:20|1065.7|1060.7|1066.6|1061.6|1066.6|1061.6|1065.7|1060.7|6
1637241870000|2021-11-18 13:24:30|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|11
1637241880000|2021-11-18 13:24:40|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|7
1637241890000|2021-11-18 13:24:50|1066.5|1061.5|1066.6|1061.6|1066.6|1061.6|1066.4|1061.4|6
1637241900000|2021-11-18 13:25:00|1066.5|1061.5|1066.4|1061.4|1066.5|1061.5|1066.1|1061.1|12
1637241910000|2021-11-18 13:25:10|1066.3|1061.3|1065.6|1060.6|1066.3|1061.3|1065.6|1060.6|5
1637241920000|2021-11-18 13:25:20|1065.5|1060.5|1064.3|1059.3|1065.5|1060.5|1063.9|1058.9|15
1637241930000|2021-11-18 13:25:30|1064.2|1059.2|1063.4|1058.4|1064.2|1059.2|1063.3|1058.3|17
1637241940000|2021-11-18 13:25:40|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1062.5|1057.5|11
1637241950000|2021-11-18 13:25:50|1063.4|1058.4|1062.8|1057.8|1063.5|1058.5|1062.7|1057.7|7
1637241960000|2021-11-18 13:26:00|1062.7|1057.7|1062|1057|1062.7|1057.7|1061.8|1056.8|11
1637241970000|2021-11-18 13:26:10|1062.1|1057.1|1061.6|1056.6|1062.1|1057.1|1061.4|1056.4|10
1637241980000|2021-11-18 13:26:20|1061.5|1056.5|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|10
1637241990000|2021-11-18 13:26:30|1061.7|1056.7|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|8
1637242000000|2021-11-18 13:26:40|1061.1|1056.1|1061.7|1056.7|1061.7|1056.7|1061.1|1056.1|5
1637242010000|2021-11-18 13:26:50|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.2|1056.2|12
1637242020000|2021-11-18 13:27:00|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.2|1056.2|7
1637242030000|2021-11-18 13:27:10|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.2|1056.2|11
1637242040000|2021-11-18 13:27:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|4
1637242050000|2021-11-18 13:27:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|4
1637242060000|2021-11-18 13:27:40|1061.4|1056.4|1061.7|1056.7|1061.7|1056.7|1061.4|1056.4|8
1637242070000|2021-11-18 13:27:50|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.5|1056.5|7
1637242080000|2021-11-18 13:28:00|1061.7|1056.7|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|5
1637242090000|2021-11-18 13:28:10|1061.1|1056.1|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|4
1637242100000|2021-11-18 13:28:20|1061.1|1056.1|1060.6|1055.6|1061.3|1056.3|1060.6|1055.6|9
1637242110000|2021-11-18 13:28:30|1060.7|1055.7|1060.9|1055.9|1060.9|1055.9|1060.7|1055.7|5
1637242120000|2021-11-18 13:28:40|1061|1056|1061|1056|1061|1056|1060.9|1055.9|3
1637242130000|2021-11-18 13:28:50|1061.5|1056.5|1061.7|1056.7|1061.8|1056.8|1061.5|1056.5|10
1637242140000|2021-11-18 13:29:00|1061.6|1056.6|1062.7|1057.7|1062.7|1057.7|1061.6|1056.6|9
1637242150000|2021-11-18 13:29:10|1062.9|1057.9|1063.3|1058.3|1063.3|1058.3|1062.8|1057.8|5
1637242160000|2021-11-18 13:29:20|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|3
1637242170000|2021-11-18 13:29:30|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|2
1637242180000|2021-11-18 13:29:40|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1637242190000|2021-11-18 13:29:50|1063.5|1058.5|1063.8|1058.8|1064|1059|1063.5|1058.5|6
1637242200000|2021-11-18 13:30:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|4
1637242210000|2021-11-18 13:30:10|1063.5|1058.5|1062.5|1057.5|1063.5|1058.5|1062.4|1057.4|6
1637242220000|2021-11-18 13:30:20|1062.7|1057.7|1063|1058|1063|1058|1062.3|1057.3|9
1637242230000|2021-11-18 13:30:30|1063.1|1058.1|1062.7|1057.7|1063.3|1058.3|1062.7|1057.7|14
1637242240000|2021-11-18 13:30:40|1062.6|1057.6|1062.2|1057.2|1062.6|1057.6|1062.2|1057.2|18
1637242250000|2021-11-18 13:30:50|1062.3|1057.3|1062|1057|1062.3|1057.3|1061.8|1056.8|16
1637242260000|2021-11-18 13:31:00|1062.2|1057.2|1064.7|1059.7|1064.7|1059.7|1062.2|1057.2|20
1637242270000|2021-11-18 13:31:10|1065|1060|1065.5|1060.5|1065.6|1060.6|1064.9|1059.9|13
1637242280000|2021-11-18 13:31:20|1065.6|1060.6|1064.9|1059.9|1065.7|1060.7|1064.7|1059.7|22
1637242290000|2021-11-18 13:31:30|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.6|1059.6|7
1637242300000|2021-11-18 13:31:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|16
1637242310000|2021-11-18 13:31:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|5
1637242320000|2021-11-18 13:32:00|1064.7|1059.7|1065.6|1060.6|1065.6|1060.6|1064.7|1059.7|14
1637242330000|2021-11-18 13:32:10|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|5
1637242340000|2021-11-18 13:32:20|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.4|1060.4|6
1637242350000|2021-11-18 13:32:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|9
1637242360000|2021-11-18 13:32:40|1065.4|1060.4|1067.6|1062.6|1067.6|1062.6|1065.4|1060.4|17
1637242370000|2021-11-18 13:32:50|1067.5|1062.5|1069.4|1064.4|1069.6|1064.6|1067.5|1062.5|26
1637242380000|2021-11-18 13:33:00|1069.5|1064.5|1068.5|1063.5|1069.5|1064.5|1068.5|1063.5|18
1637242390000|2021-11-18 13:33:10|1068.2|1063.2|1068.5|1063.5|1068.6|1063.6|1068.1|1063.1|13
1637242400000|2021-11-18 13:33:20|1068.2|1063.2|1067.2|1062.2|1068.3|1063.3|1067.2|1062.2|13
1637242410000|2021-11-18 13:33:30|1067.1|1062.1|1067.5|1062.5|1067.5|1062.5|1067.1|1062.1|9
1637242420000|2021-11-18 13:33:40|1067.6|1062.6|1067.3|1062.3|1067.7|1062.7|1067.3|1062.3|12
1637242430000|2021-11-18 13:33:50|1067.1|1062.1|1067.2|1062.2|1067.3|1062.3|1067.1|1062.1|9
1637242440000|2021-11-18 13:34:00|1067.1|1062.1|1067.2|1062.2|1067.2|1062.2|1067.1|1062.1|6
1637242450000|2021-11-18 13:34:10|1067.4|1062.4|1067.7|1062.7|1067.7|1062.7|1067.4|1062.4|4
1637242460000|2021-11-18 13:34:20|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|4
1637242470000|2021-11-18 13:34:30|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|16
1637242480000|2021-11-18 13:34:40|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|9
1637242490000|2021-11-18 13:34:50|1067|1062|1067.4|1062.4|1067.4|1062.4|1067|1062|2
1637242500000|2021-11-18 13:35:00|1067.1|1062.1|1066.4|1061.4|1067.4|1062.4|1066.3|1061.3|17
1637242510000|2021-11-18 13:35:10|1066.2|1061.2|1066.2|1061.2|1066.3|1061.3|1066.1|1061.1|5
1637242520000|2021-11-18 13:35:20|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|3
1637242530000|2021-11-18 13:35:30|1066|1061|1065.7|1060.7|1066|1061|1065.7|1060.7|3
1637242540000|2021-11-18 13:35:40|1065.8|1060.8|1066.5|1061.5|1066.5|1061.5|1065.8|1060.8|4
1637242550000|2021-11-18 13:35:50|1066.6|1061.6|1066.3|1061.3|1066.6|1061.6|1066.3|1061.3|10
1637242560000|2021-11-18 13:36:00|1066.2|1061.2|1066.1|1061.1|1066.3|1061.3|1065.6|1060.6|12
1637242570000|2021-11-18 13:36:10|1066.2|1061.2|1066.3|1061.3|1066.3|1061.3|1066.2|1061.2|8
1637242580000|2021-11-18 13:36:20|1066.4|1061.4|1066.4|1061.4|1066.4|1061.4|1066.2|1061.2|10
1637242590000|2021-11-18 13:36:30|1066.6|1061.6|1066.5|1061.5|1066.7|1061.7|1066.4|1061.4|10
1637242600000|2021-11-18 13:36:40|1066.4|1061.4|1067|1062|1067|1062|1066.2|1061.2|6
1637242610000|2021-11-18 13:36:50|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1066.9|1061.9|9
1637242620000|2021-11-18 13:37:00|1067|1062|1067.5|1062.5|1067.5|1062.5|1067|1062|11
1637242630000|2021-11-18 13:37:10|1067.4|1062.4|1068.2|1063.2|1068.3|1063.3|1067.4|1062.4|18
1637242640000|2021-11-18 13:37:20|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|13
1637242650000|2021-11-18 13:37:30|1068.4|1063.4|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|3
1637242660000|2021-11-18 13:37:40|1068.5|1063.5|1069|1064|1069|1064|1068.4|1063.4|7
1637242670000|2021-11-18 13:37:50|1069.3|1064.3|1070.1|1065.1|1070.2|1065.2|1069.3|1064.3|12
1637242680000|2021-11-18 13:38:00|1070.2|1065.2|1071.3|1066.3|1071.3|1066.3|1070.2|1065.2|9
1637242690000|2021-11-18 13:38:10|1071.4|1066.4|1072.4|1067.4|1072.6|1067.6|1071.4|1066.4|15
1637242700000|2021-11-18 13:38:20|1072.7|1067.7|1072.5|1067.5|1073.1|1068.1|1072.1|1067.1|21
1637242710000|2021-11-18 13:38:30|1072.2|1067.2|1072|1067|1072.2|1067.2|1071.9|1066.9|7
1637242720000|2021-11-18 13:38:40|1072.1|1067.1|1071.5|1066.5|1072.5|1067.5|1071.5|1066.5|15
1637242730000|2021-11-18 13:38:50|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637242740000|2021-11-18 13:39:00|1072|1067|1072.1|1067.1|1072.2|1067.2|1071.9|1066.9|7
1637242750000|2021-11-18 13:39:10|1072.2|1067.2|1072|1067|1072.3|1067.3|1072|1067|7
1637242760000|2021-11-18 13:39:20|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072.1|1067.1|3
1637242770000|2021-11-18 13:39:30|1072.2|1067.2|1072.6|1067.6|1072.7|1067.7|1072.2|1067.2|5
1637242780000|2021-11-18 13:39:40|1072.7|1067.7|1072.4|1067.4|1072.7|1067.7|1072.2|1067.2|6
1637242790000|2021-11-18 13:39:50|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|7
1637242800000|2021-11-18 13:40:00|1072.7|1067.7|1072.8|1067.8|1072.8|1067.8|1072.7|1067.7|4
1637242810000|2021-11-18 13:40:10|1072.7|1067.7|1073.1|1068.1|1073.2|1068.2|1072.7|1067.7|7
1637242820000|2021-11-18 13:40:20|1073.2|1068.2|1072.9|1067.9|1073.4|1068.4|1072.9|1067.9|7
1637242830000|2021-11-18 13:40:30|1072.5|1067.5|1073|1068|1073.2|1068.2|1072.5|1067.5|7
1637242840000|2021-11-18 13:40:40|1073.2|1068.2|1072.5|1067.5|1073.2|1068.2|1072.3|1067.3|9
1637242850000|2021-11-18 13:40:50|1072.6|1067.6|1072.8|1067.8|1073.4|1068.4|1072.6|1067.6|10
1637242860000|2021-11-18 13:41:00|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.4|1067.4|6
1637242870000|2021-11-18 13:41:10|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.3|1067.3|9
1637242880000|2021-11-18 13:41:20|1072.7|1067.7|1073.1|1068.1|1073.1|1068.1|1072.7|1067.7|14
1637242890000|2021-11-18 13:41:30|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1072.9|1067.9|4
1637242900000|2021-11-18 13:41:40|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073.2|1068.2|3
1637242910000|2021-11-18 13:41:50|1073.4|1068.4|1073.3|1068.3|1073.4|1068.4|1073.3|1068.3|2
1637242920000|2021-11-18 13:42:00|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|7
1637242930000|2021-11-18 13:42:10|1073.5|1068.5|1073.3|1068.3|1073.6|1068.6|1073.3|1068.3|7
1637242940000|2021-11-18 13:42:20|1073.4|1068.4|1072.6|1067.6|1073.6|1068.6|1072.6|1067.6|13
1637242950000|2021-11-18 13:42:30|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.6|1067.6|3
1637242960000|2021-11-18 13:42:40|1072.8|1067.8|1073.5|1068.5|1073.7|1068.7|1072.8|1067.8|5
1637242970000|2021-11-18 13:42:50|1073.6|1068.6|1073.6|1068.6|1073.6|1068.6|1073.5|1068.5|11
1637242980000|2021-11-18 13:43:00|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.5|1068.5|9
1637242990000|2021-11-18 13:43:10|1074|1069|1074.3|1069.3|1074.3|1069.3|1073.8|1068.8|11
1637243000000|2021-11-18 13:43:20|1074.2|1069.2|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|5
1637243010000|2021-11-18 13:43:30|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1074.3|1069.3|8
1637243020000|2021-11-18 13:43:40|1074.3|1069.3|1074.1|1069.1|1074.4|1069.4|1074.1|1069.1|8
1637243030000|2021-11-18 13:43:50|1074.2|1069.2|1074.2|1069.2|1074.4|1069.4|1074.2|1069.2|11
1637243040000|2021-11-18 13:44:00|1074.3|1069.3|1074.2|1069.2|1074.4|1069.4|1074|1069|10
1637243050000|2021-11-18 13:44:10|1074.1|1069.1|1074.3|1069.3|1074.4|1069.4|1074|1069|16
1637243060000|2021-11-18 13:44:20|1074.2|1069.2|1074.2|1069.2|1074.5|1069.5|1074.2|1069.2|8
1637243070000|2021-11-18 13:44:30|1074.3|1069.3|1074|1069|1074.3|1069.3|1074|1069|8
1637243080000|2021-11-18 13:44:40|1073.8|1068.8|1073.8|1068.8|1073.8|1068.8|1073.6|1068.6|3
1637243090000|2021-11-18 13:44:50|1073.9|1068.9|1074|1069|1074.1|1069.1|1073.8|1068.8|7
1637243100000|2021-11-18 13:45:00|1073.9|1068.9|1073.8|1068.8|1074.1|1069.1|1073.7|1068.7|13
1637243110000|2021-11-18 13:45:10|1073.9|1068.9|1074.5|1069.5|1074.5|1069.5|1073.8|1068.8|10
1637243120000|2021-11-18 13:45:20|1074.6|1069.6|1075|1070|1075.1|1070.1|1074.6|1069.6|4
1637243130000|2021-11-18 13:45:30|1075.1|1070.1|1076|1071|1076.1|1071.1|1075.1|1070.1|14
1637243140000|2021-11-18 13:45:40|1076.1|1071.1|1076.8|1071.8|1076.8|1071.8|1076.1|1071.1|8
1637243150000|2021-11-18 13:45:50|1076.7|1071.7|1075.5|1070.5|1076.7|1071.7|1075.1|1070.1|9
1637243160000|2021-11-18 13:46:00|1075.8|1070.8|1076.7|1071.7|1076.7|1071.7|1075.8|1070.8|13
1637243170000|2021-11-18 13:46:10|1076.8|1071.8|1076.7|1071.7|1076.8|1071.8|1076.7|1071.7|4
1637243180000|2021-11-18 13:46:20|1076.8|1071.8|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|11
1637243190000|2021-11-18 13:46:30|1076.9|1071.9|1076.8|1071.8|1076.9|1071.9|1076.8|1071.8|14
1637243200000|2021-11-18 13:46:40|1076.7|1071.7|1076.4|1071.4|1076.7|1071.7|1076.4|1071.4|4
1637243210000|2021-11-18 13:46:50|1076.6|1071.6|1076.1|1071.1|1076.7|1071.7|1076.1|1071.1|8
1637243220000|2021-11-18 13:47:00|1076.2|1071.2|1076.4|1071.4|1076.4|1071.4|1076.2|1071.2|3
1637243230000|2021-11-18 13:47:10|1076.6|1071.6|1076.2|1071.2|1076.6|1071.6|1076.2|1071.2|4
1637243240000|2021-11-18 13:47:20|1076|1071|1076.2|1071.2|1076.2|1071.2|1075.9|1070.9|5
1637243250000|2021-11-18 13:47:30|1076.3|1071.3|1075.6|1070.6|1076.3|1071.3|1075.4|1070.4|8
1637243260000|2021-11-18 13:47:40|1075.5|1070.5|1075.7|1070.7|1075.8|1070.8|1075.5|1070.5|9
1637243270000|2021-11-18 13:47:50|1075.8|1070.8|1076.5|1071.5|1076.5|1071.5|1075.7|1070.7|8
1637243280000|2021-11-18 13:48:00|1076.6|1071.6|1076.7|1071.7|1076.8|1071.8|1076.1|1071.1|12
1637243290000|2021-11-18 13:48:10|1076.6|1071.6|1076.8|1071.8|1076.8|1071.8|1076.6|1071.6|3
1637243300000|2021-11-18 13:48:20|1076.9|1071.9|1076.6|1071.6|1076.9|1071.9|1076.6|1071.6|9
1637243310000|2021-11-18 13:48:30|1076.5|1071.5|1076.6|1071.6|1076.7|1071.7|1076.3|1071.3|16
1637243320000|2021-11-18 13:48:40|1076.8|1071.8|1076.6|1071.6|1076.8|1071.8|1076.6|1071.6|3
1637243330000|2021-11-18 13:48:50|1076.5|1071.5|1075.9|1070.9|1076.7|1071.7|1075.9|1070.9|9
1637243340000|2021-11-18 13:49:00|1076|1071|1075.7|1070.7|1076|1071|1075.3|1070.3|6
1637243350000|2021-11-18 13:49:10|1075.8|1070.8|1076.5|1071.5|1076.5|1071.5|1075.8|1070.8|6
1637243360000|2021-11-18 13:49:20|1076.2|1071.2|1076.3|1071.3|1076.6|1071.6|1076.2|1071.2|12
1637243370000|2021-11-18 13:49:30|1076.4|1071.4|1076.4|1071.4|1076.6|1071.6|1076.3|1071.3|8
1637243380000|2021-11-18 13:49:40|1076.5|1071.5|1076.4|1071.4|1076.6|1071.6|1076.4|1071.4|8
1637243390000|2021-11-18 13:49:50|1076.5|1071.5|1076.6|1071.6|1076.6|1071.6|1076.5|1071.5|2
1637243400000|2021-11-18 13:50:00|1076.9|1071.9|1077.1|1072.1|1077.1|1072.1|1076.7|1071.7|5
1637243410000|2021-11-18 13:50:10|1077|1072|1077.5|1072.5|1077.8|1072.8|1077|1072|14
1637243420000|2021-11-18 13:50:20|1077.6|1072.6|1077.6|1072.6|1077.8|1072.8|1077.4|1072.4|4
1637243430000|2021-11-18 13:50:30|1077.7|1072.7|1076.8|1071.8|1077.7|1072.7|1076.8|1071.8|7
1637243440000|2021-11-18 13:50:40|1076.9|1071.9|1077|1072|1077.1|1072.1|1076.9|1071.9|4
1637243450000|2021-11-18 13:50:50|1076.9|1071.9|1076.3|1071.3|1076.9|1071.9|1076.3|1071.3|10
1637243460000|2021-11-18 13:51:00|1076.4|1071.4|1076.7|1071.7|1076.9|1071.9|1076.3|1071.3|9
1637243470000|2021-11-18 13:51:10|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.2|1071.2|3
1637243480000|2021-11-18 13:51:20|1076.2|1071.2|1076.7|1071.7|1076.7|1071.7|1076.2|1071.2|5
1637243490000|2021-11-18 13:51:30|1077|1072|1077.2|1072.2|1077.5|1072.5|1077|1072|6
1637243500000|2021-11-18 13:51:40|1077.1|1072.1|1077.2|1072.2|1077.2|1072.2|1077.1|1072.1|2
1637243510000|2021-11-18 13:51:50|1077.3|1072.3|1077.6|1072.6|1077.7|1072.7|1077.3|1072.3|5
1637243520000|2021-11-18 13:52:00|1077.7|1072.7|1077.3|1072.3|1078.1|1073.1|1077.3|1072.3|12
1637243540000|2021-11-18 13:52:20|1077.4|1072.4|1076.8|1071.8|1077.4|1072.4|1076.8|1071.8|7
1637243550000|2021-11-18 13:52:30|1076.9|1071.9|1076.9|1071.9|1076.9|1071.9|1076.6|1071.6|7
1637243560000|2021-11-18 13:52:40|1076.8|1071.8|1076.9|1071.9|1077|1072|1076.8|1071.8|6
1637243570000|2021-11-18 13:52:50|1077.1|1072.1|1076.3|1071.3|1077.2|1072.2|1076.3|1071.3|7
1637243580000|2021-11-18 13:53:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1075.6|1070.6|10
1637243590000|2021-11-18 13:53:10|1076.3|1071.3|1075.9|1070.9|1076.3|1071.3|1075.9|1070.9|12
1637243600000|2021-11-18 13:53:20|1075.5|1070.5|1076|1071|1076.1|1071.1|1075.5|1070.5|13
1637243610000|2021-11-18 13:53:30|1076.1|1071.1|1076.4|1071.4|1076.4|1071.4|1076.1|1071.1|10
1637243620000|2021-11-18 13:53:40|1076.3|1071.3|1077.6|1072.6|1077.6|1072.6|1076.3|1071.3|8
1637243630000|2021-11-18 13:53:50|1077.9|1072.9|1078.4|1073.4|1078.6|1073.6|1077.9|1072.9|6
1637243640000|2021-11-18 13:54:00|1078.5|1073.5|1076.4|1071.4|1078.5|1073.5|1076.4|1071.4|12
1637243650000|2021-11-18 13:54:10|1076.9|1071.9|1077|1072|1077|1072|1076.9|1071.9|4
1637243660000|2021-11-18 13:54:20|1077.1|1072.1|1076.6|1071.6|1077.8|1072.8|1076.6|1071.6|12
1637243670000|2021-11-18 13:54:30|1076.5|1071.5|1076.9|1071.9|1077.5|1072.5|1076.5|1071.5|11
1637243680000|2021-11-18 13:54:40|1076.7|1071.7|1076.9|1071.9|1077|1072|1076.6|1071.6|9
1637243690000|2021-11-18 13:54:50|1076.8|1071.8|1077|1072|1077|1072|1076.8|1071.8|8
1637243700000|2021-11-18 13:55:00|1077.1|1072.1|1076.3|1071.3|1077.1|1072.1|1076.3|1071.3|7
1637243710000|2021-11-18 13:55:10|1076.1|1071.1|1075.8|1070.8|1076.2|1071.2|1075.8|1070.8|5
1637243720000|2021-11-18 13:55:20|1076.3|1071.3|1076.2|1071.2|1076.4|1071.4|1076.1|1071.1|8
1637243730000|2021-11-18 13:55:30|1076.3|1071.3|1075.8|1070.8|1076.4|1071.4|1075.7|1070.7|9
1637243740000|2021-11-18 13:55:40|1075.5|1070.5|1075.2|1070.2|1075.7|1070.7|1075.2|1070.2|8
1637243750000|2021-11-18 13:55:50|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1074.8|1069.8|8
1637243760000|2021-11-18 13:56:00|1075.2|1070.2|1076.3|1071.3|1076.3|1071.3|1075.2|1070.2|12
1637243770000|2021-11-18 13:56:10|1076.4|1071.4|1076.5|1071.5|1076.6|1071.6|1076.2|1071.2|7
1637243780000|2021-11-18 13:56:20|1076.6|1071.6|1077.1|1072.1|1077.1|1072.1|1076.6|1071.6|8
1637243790000|2021-11-18 13:56:30|1077.2|1072.2|1076.9|1071.9|1077.2|1072.2|1076.8|1071.8|8
1637243800000|2021-11-18 13:56:40|1076.8|1071.8|1076.6|1071.6|1076.8|1071.8|1076.6|1071.6|5
1637243810000|2021-11-18 13:56:50|1076.7|1071.7|1077.2|1072.2|1077.2|1072.2|1076.6|1071.6|10
1637243820000|2021-11-18 13:57:00|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1077.3|1072.3|1
1637243830000|2021-11-18 13:57:10|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1077.1|1072.1|7
1637243840000|2021-11-18 13:57:20|1077.3|1072.3|1077.4|1072.4|1077.4|1072.4|1077.3|1072.3|6
1637243850000|2021-11-18 13:57:30|1077.3|1072.3|1077.3|1072.3|1077.6|1072.6|1077.3|1072.3|13
1637243860000|2021-11-18 13:57:40|1077.4|1072.4|1077.3|1072.3|1077.4|1072.4|1077.3|1072.3|2
1637243870000|2021-11-18 13:57:50|1077|1072|1076.7|1071.7|1077.1|1072.1|1076.7|1071.7|4
1637243880000|2021-11-18 13:58:00|1076.6|1071.6|1075.8|1070.8|1076.6|1071.6|1075.4|1070.4|9
1637243890000|2021-11-18 13:58:10|1075.9|1070.9|1076.3|1071.3|1076.4|1071.4|1075.9|1070.9|13
1637243900000|2021-11-18 13:58:20|1076.2|1071.2|1076.2|1071.2|1076.3|1071.3|1076.2|1071.2|11
1637243910000|2021-11-18 13:58:30|1076.3|1071.3|1076.6|1071.6|1076.6|1071.6|1076.3|1071.3|5
1637243920000|2021-11-18 13:58:40|1076.8|1071.8|1077.3|1072.3|1077.7|1072.7|1076.8|1071.8|11
1637243930000|2021-11-18 13:58:50|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1077.2|1072.2|2
1637243940000|2021-11-18 13:59:00|1077.2|1072.2|1076.6|1071.6|1077.2|1072.2|1076.3|1071.3|14
1637243950000|2021-11-18 13:59:10|1076.7|1071.7|1076.5|1071.5|1076.7|1071.7|1076.5|1071.5|9
1637243960000|2021-11-18 13:59:20|1076.4|1071.4|1076.8|1071.8|1076.8|1071.8|1076.4|1071.4|17
1637243970000|2021-11-18 13:59:30|1076.7|1071.7|1076.3|1071.3|1076.7|1071.7|1076.3|1071.3|11
1637243980000|2021-11-18 13:59:40|1076.4|1071.4|1076.6|1071.6|1076.7|1071.7|1076.4|1071.4|4
1637243990000|2021-11-18 13:59:50|1076.7|1071.7|1075.9|1070.9|1076.7|1071.7|1075.9|1070.9|10
1637244000000|2021-11-18 14:00:00|1076|1071|1075.2|1070.2|1076.1|1071.1|1074.9|1069.9|24
1637244010000|2021-11-18 14:00:10|1075.3|1070.3|1074.6|1069.6|1075.3|1070.3|1074.6|1069.6|6
1637244020000|2021-11-18 14:00:20|1074.7|1069.7|1075.7|1070.7|1075.7|1070.7|1074.6|1069.6|16
1637244030000|2021-11-18 14:00:30|1075.8|1070.8|1074.8|1069.8|1076.2|1071.2|1074.6|1069.6|18
1637244040000|2021-11-18 14:00:40|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1074.5|1069.5|5
1637244050000|2021-11-18 14:00:50|1074.7|1069.7|1075.2|1070.2|1075.2|1070.2|1074.7|1069.7|6
1637244060000|2021-11-18 14:01:00|1075.1|1070.1|1074.2|1069.2|1075.1|1070.1|1074.1|1069.1|3
1637244070000|2021-11-18 14:01:10|1074.1|1069.1|1073.1|1068.1|1074.1|1069.1|1072.8|1067.8|9
1637244080000|2021-11-18 14:01:20|1073|1068|1072.8|1067.8|1073.1|1068.1|1072.7|1067.7|14
1637244090000|2021-11-18 14:01:30|1072.9|1067.9|1072.9|1067.9|1073|1068|1072.8|1067.8|8
1637244100000|2021-11-18 14:01:40|1073.1|1068.1|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|9
1637244110000|2021-11-18 14:01:50|1073|1068|1071.7|1066.7|1073|1068|1071.7|1066.7|5
1637244120000|2021-11-18 14:02:00|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|2
1637244130000|2021-11-18 14:02:10|1071.8|1066.8|1070.6|1065.6|1071.9|1066.9|1070.4|1065.4|10
1637244140000|2021-11-18 14:02:20|1070.5|1065.5|1070.6|1065.6|1071.4|1066.4|1070.5|1065.5|9
1637244150000|2021-11-18 14:02:30|1070.9|1065.9|1069.7|1064.7|1071.5|1066.5|1069.7|1064.7|19
1637244160000|2021-11-18 14:02:40|1069.8|1064.8|1070.5|1065.5|1070.9|1065.9|1069.8|1064.8|18
1637244170000|2021-11-18 14:02:50|1070.6|1065.6|1070.7|1065.7|1070.9|1065.9|1070.5|1065.5|12
1637244180000|2021-11-18 14:03:00|1071.1|1066.1|1069.9|1064.9|1071.4|1066.4|1069.9|1064.9|16
1637244190000|2021-11-18 14:03:10|1069.8|1064.8|1069.8|1064.8|1070.5|1065.5|1069.5|1064.5|19
1637244200000|2021-11-18 14:03:20|1070|1065|1070.3|1065.3|1070.4|1065.4|1069.8|1064.8|8
1637244210000|2021-11-18 14:03:30|1070.4|1065.4|1070.2|1065.2|1071.2|1066.2|1070.2|1065.2|8
1637244220000|2021-11-18 14:03:40|1069.9|1064.9|1069.5|1064.5|1069.9|1064.9|1069.4|1064.4|15
1637244230000|2021-11-18 14:03:50|1069.4|1064.4|1068.4|1063.4|1069.5|1064.5|1068.4|1063.4|8
1637244240000|2021-11-18 14:04:00|1068.5|1063.5|1070.3|1065.3|1070.4|1065.4|1068.5|1063.5|14
1637244250000|2021-11-18 14:04:10|1070.4|1065.4|1069.8|1064.8|1070.5|1065.5|1069.8|1064.8|7
1637244260000|2021-11-18 14:04:20|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.3|1064.3|8
1637244270000|2021-11-18 14:04:30|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.5|1064.5|5
1637244280000|2021-11-18 14:04:40|1069.3|1064.3|1069.7|1064.7|1069.7|1064.7|1069.3|1064.3|4
1637244290000|2021-11-18 14:04:50|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.6|1064.6|13
1637244300000|2021-11-18 14:05:00|1069.7|1064.7|1070.1|1065.1|1070.1|1065.1|1069.6|1064.6|15
1637244310000|2021-11-18 14:05:10|1070|1065|1069.7|1064.7|1070.1|1065.1|1069.7|1064.7|14
1637244320000|2021-11-18 14:05:20|1069.8|1064.8|1069.5|1064.5|1069.8|1064.8|1069.4|1064.4|16
1637244330000|2021-11-18 14:05:30|1069.6|1064.6|1069.1|1064.1|1069.8|1064.8|1069.1|1064.1|6
1637244340000|2021-11-18 14:05:40|1069|1064|1069.1|1064.1|1069.4|1064.4|1068.9|1063.9|10
1637244350000|2021-11-18 14:05:50|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|3
1637244360000|2021-11-18 14:06:00|1069.4|1064.4|1069.4|1064.4|1069.4|1064.4|1069.3|1064.3|5
1637244370000|2021-11-18 14:06:10|1069.3|1064.3|1069.3|1064.3|1069.7|1064.7|1069.2|1064.2|12
1637244380000|2021-11-18 14:06:20|1069.2|1064.2|1069|1064|1069.2|1064.2|1069|1064|7
1637244390000|2021-11-18 14:06:30|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|4
1637244400000|2021-11-18 14:06:40|1069.1|1064.1|1068.6|1063.6|1069.2|1064.2|1068.6|1063.6|5
1637244410000|2021-11-18 14:06:50|1068.3|1063.3|1067.5|1062.5|1068.3|1063.3|1067.4|1062.4|21
1637244420000|2021-11-18 14:07:00|1067.6|1062.6|1067.5|1062.5|1068.7|1063.7|1067.4|1062.4|17
1637244430000|2021-11-18 14:07:10|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.2|1062.2|13
1637244440000|2021-11-18 14:07:20|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|18
1637244450000|2021-11-18 14:07:30|1067.3|1062.3|1068.1|1063.1|1068.1|1063.1|1067.3|1062.3|14
1637244460000|2021-11-18 14:07:40|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068.1|1063.1|12
1637244470000|2021-11-18 14:07:50|1068.2|1063.2|1068.1|1063.1|1068.2|1063.2|1068|1063|25
1637244480000|2021-11-18 14:08:00|1068|1063|1067.3|1062.3|1068|1063|1067.3|1062.3|17
1637244490000|2021-11-18 14:08:10|1067.5|1062.5|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|6
1637244500000|2021-11-18 14:08:20|1067.7|1062.7|1067.7|1062.7|1067.8|1062.8|1067.6|1062.6|10
1637244510000|2021-11-18 14:08:30|1067.8|1062.8|1068.1|1063.1|1068.2|1063.2|1067.7|1062.7|12
1637244520000|2021-11-18 14:08:40|1068|1063|1068.2|1063.2|1068.2|1063.2|1068|1063|11
1637244530000|2021-11-18 14:08:50|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1068|1063|5
1637244540000|2021-11-18 14:09:00|1068.2|1063.2|1068.6|1063.6|1068.6|1063.6|1068.2|1063.2|8
1637244550000|2021-11-18 14:09:10|1068.5|1063.5|1068.5|1063.5|1068.7|1063.7|1068.4|1063.4|8
1637244560000|2021-11-18 14:09:20|1068.4|1063.4|1068.4|1063.4|1068.5|1063.5|1068.3|1063.3|9
1637244570000|2021-11-18 14:09:30|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|14
1637244580000|2021-11-18 14:09:40|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|18
1637244590000|2021-11-18 14:09:50|1068.7|1063.7|1069.1|1064.1|1069.1|1064.1|1068.7|1063.7|9
1637244600000|2021-11-18 14:10:00|1069|1064|1068.1|1063.1|1069.1|1064.1|1068|1063|13
1637244610000|2021-11-18 14:10:10|1068|1063|1068.2|1063.2|1068.3|1063.3|1068|1063|8
1637244620000|2021-11-18 14:10:20|1068.3|1063.3|1068.5|1063.5|1068.5|1063.5|1068.3|1063.3|3
1637244630000|2021-11-18 14:10:30|1068.4|1063.4|1068.8|1063.8|1068.8|1063.8|1068.4|1063.4|8
1637244640000|2021-11-18 14:10:40|1069|1064|1069.6|1064.6|1069.7|1064.7|1069|1064|6
1637244650000|2021-11-18 14:10:50|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.6|1064.6|2
1637244660000|2021-11-18 14:11:00|1068.9|1063.9|1068.6|1063.6|1068.9|1063.9|1068.3|1063.3|12
1637244670000|2021-11-18 14:11:10|1068.7|1063.7|1069.1|1064.1|1069.1|1064.1|1068.7|1063.7|10
1637244680000|2021-11-18 14:11:20|1069.3|1064.3|1068.8|1063.8|1069.4|1064.4|1068.8|1063.8|4
1637244700000|2021-11-18 14:11:40|1068.7|1063.7|1069.1|1064.1|1069.1|1064.1|1068.7|1063.7|6
1637244710000|2021-11-18 14:11:50|1069.2|1064.2|1069.4|1064.4|1069.4|1064.4|1069.2|1064.2|3
1637244720000|2021-11-18 14:12:00|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.3|1064.3|5
1637244730000|2021-11-18 14:12:10|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1
1637244750000|2021-11-18 14:12:30|1068.8|1063.8|1068.9|1063.9|1068.9|1063.9|1068.8|1063.8|2
1637244760000|2021-11-18 14:12:40|1069|1064|1069.4|1064.4|1069.4|1064.4|1069|1064|3
1637244770000|2021-11-18 14:12:50|1069.3|1064.3|1069.4|1064.4|1069.5|1064.5|1069.3|1064.3|4
1637244780000|2021-11-18 14:13:00|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|4
1637244790000|2021-11-18 14:13:10|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1
1637244800000|2021-11-18 14:13:20|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|2
1637244810000|2021-11-18 14:13:30|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.5|1064.5|4
1637244820000|2021-11-18 14:13:40|1069.7|1064.7|1070.1|1065.1|1070.1|1065.1|1069.7|1064.7|7
1637244830000|2021-11-18 14:13:50|1070.4|1065.4|1071.1|1066.1|1071.1|1066.1|1070.4|1065.4|3
1637244840000|2021-11-18 14:14:00|1071|1066|1070.5|1065.5|1071|1066|1070.4|1065.4|8
1637244850000|2021-11-18 14:14:10|1069.3|1064.3|1069.4|1064.4|1069.7|1064.7|1069.3|1064.3|4
1637244870000|2021-11-18 14:14:30|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1069.5|1064.5|3
1637244880000|2021-11-18 14:14:40|1069.6|1064.6|1070.5|1065.5|1070.6|1065.6|1069.6|1064.6|15
1637244890000|2021-11-18 14:14:50|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|8
1637244900000|2021-11-18 14:15:00|1070.4|1065.4|1071.1|1066.1|1071.2|1066.2|1070.4|1065.4|13
1637244910000|2021-11-18 14:15:10|1071.2|1066.2|1071.3|1066.3|1071.4|1066.4|1071.2|1066.2|8
1637244920000|2021-11-18 14:15:20|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|5
1637244930000|2021-11-18 14:15:30|1071.3|1066.3|1071.8|1066.8|1071.8|1066.8|1071.3|1066.3|4
1637244940000|2021-11-18 14:15:40|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.6|1066.6|8
1637244950000|2021-11-18 14:15:50|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|11
1637244960000|2021-11-18 14:16:00|1071.8|1066.8|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|7
1637244970000|2021-11-18 14:16:10|1071.7|1066.7|1071.1|1066.1|1071.7|1066.7|1071.1|1066.1|4
1637244980000|2021-11-18 14:16:20|1070.9|1065.9|1070.9|1065.9|1071.1|1066.1|1070.7|1065.7|8
1637244990000|2021-11-18 14:16:30|1070.8|1065.8|1070.9|1065.9|1071|1066|1070.8|1065.8|4
1637245000000|2021-11-18 14:16:40|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.7|1065.7|4
1637245010000|2021-11-18 14:16:50|1070.7|1065.7|1070.6|1065.6|1070.8|1065.8|1070.6|1065.6|4
1637245020000|2021-11-18 14:17:00|1070.3|1065.3|1070.9|1065.9|1071|1066|1070.3|1065.3|10
1637245030000|2021-11-18 14:17:10|1071.1|1066.1|1071|1066|1071.1|1066.1|1070.9|1065.9|4
1637245040000|2021-11-18 14:17:20|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|3
1637245050000|2021-11-18 14:17:30|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1637245060000|2021-11-18 14:17:40|1071|1066|1070.9|1065.9|1071|1066|1070.9|1065.9|2
1637245080000|2021-11-18 14:18:00|1070.7|1065.7|1070.5|1065.5|1070.7|1065.7|1070.5|1065.5|3
1637245090000|2021-11-18 14:18:10|1070.6|1065.6|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|3
1637245110000|2021-11-18 14:18:30|1070.1|1065.1|1069.4|1064.4|1070.1|1065.1|1069.4|1064.4|6
1637245120000|2021-11-18 14:18:40|1069.3|1064.3|1069.2|1064.2|1069.3|1064.3|1069.1|1064.1|3
1637245130000|2021-11-18 14:18:50|1069.1|1064.1|1069.1|1064.1|1069.2|1064.2|1069.1|1064.1|3
1637245140000|2021-11-18 14:19:00|1069.5|1064.5|1069.7|1064.7|1069.8|1064.8|1069.5|1064.5|4
1637245150000|2021-11-18 14:19:10|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|8
1637245160000|2021-11-18 14:19:20|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.8|1064.8|2
1637245170000|2021-11-18 14:19:30|1070.2|1065.2|1070.8|1065.8|1070.8|1065.8|1070.2|1065.2|8
1637245180000|2021-11-18 14:19:40|1070.9|1065.9|1071.1|1066.1|1071.3|1066.3|1070.8|1065.8|8
1637245200000|2021-11-18 14:20:00|1071.2|1066.2|1071|1066|1071.3|1066.3|1071|1066|8
1637245220000|2021-11-18 14:20:20|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|4
1637245230000|2021-11-18 14:20:30|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|2
1637245240000|2021-11-18 14:20:40|1070.9|1065.9|1070.9|1065.9|1071|1066|1070.9|1065.9|3
1637245250000|2021-11-18 14:20:50|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1
1637245260000|2021-11-18 14:21:00|1071.3|1066.3|1071.5|1066.5|1071.5|1066.5|1071.2|1066.2|5
1637245270000|2021-11-18 14:21:10|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637245280000|2021-11-18 14:21:20|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|7
1637245290000|2021-11-18 14:21:30|1071.2|1066.2|1071|1066|1071.2|1066.2|1071|1066|2
1637245300000|2021-11-18 14:21:40|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1
1637245310000|2021-11-18 14:21:50|1070.8|1065.8|1070.6|1065.6|1070.8|1065.8|1070.4|1065.4|8
1637245320000|2021-11-18 14:22:00|1070.7|1065.7|1071|1066|1071|1066|1070.7|1065.7|6
1637245330000|2021-11-18 14:22:10|1071.1|1066.1|1071.4|1066.4|1071.4|1066.4|1071.1|1066.1|3
1637245340000|2021-11-18 14:22:20|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637245350000|2021-11-18 14:22:30|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637245360000|2021-11-18 14:22:40|1071.5|1066.5|1070.9|1065.9|1071.5|1066.5|1070.9|1065.9|4
1637245380000|2021-11-18 14:23:00|1071|1066|1071|1066|1071|1066|1071|1066|1
1637245390000|2021-11-18 14:23:10|1071.1|1066.1|1070.9|1065.9|1071.1|1066.1|1070.9|1065.9|5
1637245400000|2021-11-18 14:23:20|1071|1066|1071.5|1066.5|1071.5|1066.5|1071|1066|6
1637245410000|2021-11-18 14:23:30|1071.3|1066.3|1071.2|1066.2|1071.3|1066.3|1071.2|1066.2|2
1637245420000|2021-11-18 14:23:40|1071.1|1066.1|1071|1066|1071.2|1066.2|1070.9|1065.9|16
1637245430000|2021-11-18 14:23:50|1070.9|1065.9|1071.1|1066.1|1071.1|1066.1|1070.9|1065.9|5
1637245440000|2021-11-18 14:24:00|1071.2|1066.2|1071.5|1066.5|1071.5|1066.5|1071.2|1066.2|3
1637245470000|2021-11-18 14:24:30|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|5
1637245480000|2021-11-18 14:24:40|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|4
1637245500000|2021-11-18 14:25:00|1070.9|1065.9|1069.7|1064.7|1071|1066|1069.7|1064.7|9
1637245510000|2021-11-18 14:25:10|1069.8|1064.8|1070|1065|1070|1065|1069.7|1064.7|10
1637245520000|2021-11-18 14:25:20|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070|1065|7
1637245530000|2021-11-18 14:25:30|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.3|1065.3|6
1637245540000|2021-11-18 14:25:40|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|3
1637245550000|2021-11-18 14:25:50|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637245560000|2021-11-18 14:26:00|1070.5|1065.5|1071.3|1066.3|1071.3|1066.3|1070.5|1065.5|9
1637245570000|2021-11-18 14:26:10|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1637245580000|2021-11-18 14:26:20|1071.2|1066.2|1070.5|1065.5|1071.3|1066.3|1070.5|1065.5|6
1637245590000|2021-11-18 14:26:30|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|3
1637245600000|2021-11-18 14:26:40|1070.3|1065.3|1070.4|1065.4|1070.4|1065.4|1070.3|1065.3|4
1637245610000|2021-11-18 14:26:50|1069.7|1064.7|1069.6|1064.6|1069.8|1064.8|1069.6|1064.6|5
1637245620000|2021-11-18 14:27:00|1069.7|1064.7|1070.1|1065.1|1070.2|1065.2|1069.7|1064.7|8
1637245630000|2021-11-18 14:27:10|1070.2|1065.2|1070|1065|1070.2|1065.2|1069.7|1064.7|13
1637245640000|2021-11-18 14:27:20|1069.9|1064.9|1069.9|1064.9|1070|1065|1069.8|1064.8|7
1637245660000|2021-11-18 14:27:40|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1
1637245670000|2021-11-18 14:27:50|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1
1637245680000|2021-11-18 14:28:00|1070|1065|1070|1065|1070|1065|1069.9|1064.9|3
1637245690000|2021-11-18 14:28:10|1069.9|1064.9|1070|1065|1070|1065|1069.9|1064.9|4
1637245700000|2021-11-18 14:28:20|1069.8|1064.8|1069.6|1064.6|1070|1065|1069.2|1064.2|10
1637245710000|2021-11-18 14:28:30|1069.5|1064.5|1069.3|1064.3|1069.5|1064.5|1068.9|1063.9|9
1637245720000|2021-11-18 14:28:40|1069.4|1064.4|1069.7|1064.7|1069.7|1064.7|1069.4|1064.4|7
1637245740000|2021-11-18 14:29:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|9
1637245760000|2021-11-18 14:29:20|1069.5|1064.5|1069.2|1064.2|1069.5|1064.5|1069.2|1064.2|5
1637245770000|2021-11-18 14:29:30|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|5
1637245780000|2021-11-18 14:29:40|1069.2|1064.2|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|4
1637245790000|2021-11-18 14:29:50|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|13
1637245800000|2021-11-18 14:30:00|1069.3|1064.3|1068.4|1063.4|1069.3|1064.3|1068.4|1063.4|16
1637245810000|2021-11-18 14:30:10|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|9
1637245820000|2021-11-18 14:30:20|1068.4|1063.4|1068.6|1063.6|1068.8|1063.8|1068.4|1063.4|7
1637245830000|2021-11-18 14:30:30|1068.7|1063.7|1068.1|1063.1|1068.7|1063.7|1068.1|1063.1|19
1637245840000|2021-11-18 14:30:40|1068.2|1063.2|1068.8|1063.8|1068.8|1063.8|1068.1|1063.1|9
1637245850000|2021-11-18 14:30:50|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|5
1637245860000|2021-11-18 14:31:00|1068.2|1063.2|1068.6|1063.6|1068.7|1063.7|1068.1|1063.1|8
1637245870000|2021-11-18 14:31:10|1068.5|1063.5|1068.7|1063.7|1069|1064|1068.5|1063.5|13
1637245880000|2021-11-18 14:31:20|1068.5|1063.5|1068.9|1063.9|1068.9|1063.9|1068.5|1063.5|8
1637245890000|2021-11-18 14:31:30|1069|1064|1068.9|1063.9|1069.5|1064.5|1068.9|1063.9|12
1637245900000|2021-11-18 14:31:40|1069.1|1064.1|1069|1064|1069.1|1064.1|1069|1064|4
1637245910000|2021-11-18 14:31:50|1069.1|1064.1|1069.5|1064.5|1069.5|1064.5|1069|1064|12
1637245920000|2021-11-18 14:32:00|1069.4|1064.4|1070.3|1065.3|1070.3|1065.3|1069.4|1064.4|22
1637245930000|2021-11-18 14:32:10|1070.4|1065.4|1070.6|1065.6|1070.6|1065.6|1070.4|1065.4|5
1637245940000|2021-11-18 14:32:20|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|6
1637245950000|2021-11-18 14:32:30|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.5|1065.5|8
1637245960000|2021-11-18 14:32:40|1070.5|1065.5|1070|1065|1070.5|1065.5|1069.8|1064.8|19
1637245970000|2021-11-18 14:32:50|1069.9|1064.9|1070.2|1065.2|1070.2|1065.2|1069.9|1064.9|12
1637245980000|2021-11-18 14:33:00|1070.3|1065.3|1070.9|1065.9|1070.9|1065.9|1070.2|1065.2|11
1637245990000|2021-11-18 14:33:10|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.6|1065.6|10
1637246000000|2021-11-18 14:33:20|1070.9|1065.9|1071|1066|1071|1066|1070.7|1065.7|11
1637246010000|2021-11-18 14:33:30|1071.1|1066.1|1070.4|1065.4|1071.1|1066.1|1070.4|1065.4|6
1637246020000|2021-11-18 14:33:40|1070.5|1065.5|1070.4|1065.4|1070.6|1065.6|1070.4|1065.4|12
1637246030000|2021-11-18 14:33:50|1070.5|1065.5|1070.5|1065.5|1070.6|1065.6|1070.4|1065.4|11
1637246040000|2021-11-18 14:34:00|1070.6|1065.6|1070.8|1065.8|1070.8|1065.8|1070.5|1065.5|11
1637246050000|2021-11-18 14:34:10|1070.9|1065.9|1070.9|1065.9|1070.9|1065.9|1070.7|1065.7|10
1637246060000|2021-11-18 14:34:20|1070.8|1065.8|1070.6|1065.6|1070.9|1065.9|1070.6|1065.6|15
1637246070000|2021-11-18 14:34:30|1070.7|1065.7|1070.6|1065.6|1070.7|1065.7|1070.6|1065.6|10
1637246080000|2021-11-18 14:34:40|1070.7|1065.7|1070.2|1065.2|1070.7|1065.7|1070.1|1065.1|9
1637246090000|2021-11-18 14:34:50|1070.1|1065.1|1069.5|1064.5|1070.2|1065.2|1069.3|1064.3|19
1637246100000|2021-11-18 14:35:00|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.4|1064.4|9
1637246110000|2021-11-18 14:35:10|1069.5|1064.5|1069.5|1064.5|1069.8|1064.8|1069.5|1064.5|8
1637246120000|2021-11-18 14:35:20|1069.8|1064.8|1070|1065|1070.1|1065.1|1069.8|1064.8|6
1637246130000|2021-11-18 14:35:30|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|5
1637246140000|2021-11-18 14:35:40|1070.3|1065.3|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|11
1637246150000|2021-11-18 14:35:50|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1637246160000|2021-11-18 14:36:00|1070.1|1065.1|1070.8|1065.8|1070.8|1065.8|1070.1|1065.1|15
1637246170000|2021-11-18 14:36:10|1070.7|1065.7|1070.5|1065.5|1071|1066|1070.5|1065.5|11
1637246180000|2021-11-18 14:36:20|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1070.4|1065.4|1
1637246190000|2021-11-18 14:36:30|1070.2|1065.2|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|3
1637246200000|2021-11-18 14:36:40|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.3|1065.3|3
1637246210000|2021-11-18 14:36:50|1069.9|1064.9|1069.2|1064.2|1069.9|1064.9|1069.1|1064.1|13
1637246220000|2021-11-18 14:37:00|1069.5|1064.5|1069.1|1064.1|1069.7|1064.7|1069.1|1064.1|12
1637246230000|2021-11-18 14:37:10|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1
1637246240000|2021-11-18 14:37:20|1069.3|1064.3|1069.3|1064.3|1069.3|1064.3|1069.2|1064.2|9
1637246250000|2021-11-18 14:37:30|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|8
1637246260000|2021-11-18 14:37:40|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1
1637246270000|2021-11-18 14:37:50|1069.7|1064.7|1070.5|1065.5|1070.5|1065.5|1069.7|1064.7|8
1637246280000|2021-11-18 14:38:00|1070.6|1065.6|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|8
1637246290000|2021-11-18 14:38:10|1071.1|1066.1|1071.5|1066.5|1071.5|1066.5|1071.1|1066.1|5
1637246300000|2021-11-18 14:38:20|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|2
1637246310000|2021-11-18 14:38:30|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1071.1|1066.1|11
1637246320000|2021-11-18 14:38:40|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637246330000|2021-11-18 14:38:50|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1
1637246340000|2021-11-18 14:39:00|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|3
1637246350000|2021-11-18 14:39:10|1071.6|1066.6|1071.4|1066.4|1071.6|1066.6|1071.4|1066.4|11
1637246360000|2021-11-18 14:39:20|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.4|1066.4|9
1637246370000|2021-11-18 14:39:30|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|10
1637246380000|2021-11-18 14:39:40|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|7
1637246390000|2021-11-18 14:39:50|1071.8|1066.8|1071.5|1066.5|1071.8|1066.8|1071.4|1066.4|10
1637246400000|2021-11-18 14:40:00|1071.4|1066.4|1071.6|1066.6|1071.7|1066.7|1071.4|1066.4|14
1637246410000|2021-11-18 14:40:10|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|5
1637246430000|2021-11-18 14:40:30|1071.8|1066.8|1071.9|1066.9|1072|1067|1071.7|1066.7|5
1637246440000|2021-11-18 14:40:40|1072.2|1067.2|1071.7|1066.7|1072.2|1067.2|1071.6|1066.6|7
1637246450000|2021-11-18 14:40:50|1071.8|1066.8|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|12
1637246460000|2021-11-18 14:41:00|1071.8|1066.8|1071.6|1066.6|1071.9|1066.9|1071.4|1066.4|13
1637246470000|2021-11-18 14:41:10|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.7|1066.7|2
1637246480000|2021-11-18 14:41:20|1071.7|1066.7|1071.7|1066.7|1071.8|1066.8|1071.7|1066.7|5
1637246490000|2021-11-18 14:41:30|1071.8|1066.8|1072|1067|1072|1067|1071.7|1066.7|6
1637246500000|2021-11-18 14:41:40|1071.9|1066.9|1072|1067|1072|1067|1071.8|1066.8|8
1637246510000|2021-11-18 14:41:50|1071.9|1066.9|1071.8|1066.8|1072.1|1067.1|1071.8|1066.8|10
1637246520000|2021-11-18 14:42:00|1071.9|1066.9|1071.5|1066.5|1071.9|1066.9|1071.5|1066.5|8
1637246530000|2021-11-18 14:42:10|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.5|1066.5|3
1637246550000|2021-11-18 14:42:30|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1637246560000|2021-11-18 14:42:40|1071.4|1066.4|1070.4|1065.4|1071.4|1066.4|1070.4|1065.4|4
1637246580000|2021-11-18 14:43:00|1070.7|1065.7|1070.8|1065.8|1070.9|1065.9|1070.7|1065.7|4
1637246590000|2021-11-18 14:43:10|1070.9|1065.9|1070.8|1065.8|1070.9|1065.9|1070.7|1065.7|6
1637246600000|2021-11-18 14:43:20|1070.9|1065.9|1071.1|1066.1|1071.1|1066.1|1070.8|1065.8|4
1637246610000|2021-11-18 14:43:30|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|6
1637246620000|2021-11-18 14:43:40|1071|1066|1071.6|1066.6|1071.6|1066.6|1070.8|1065.8|10
1637246630000|2021-11-18 14:43:50|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|5
1637246640000|2021-11-18 14:44:00|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1071.6|1066.6|1
1637246650000|2021-11-18 14:44:10|1071.4|1066.4|1071.5|1066.5|1071.5|1066.5|1071.4|1066.4|2
1637246660000|2021-11-18 14:44:20|1071.4|1066.4|1071.8|1066.8|1071.8|1066.8|1071.4|1066.4|10
1637246680000|2021-11-18 14:44:40|1071.7|1066.7|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|3
1637246690000|2021-11-18 14:44:50|1071.6|1066.6|1071.6|1066.6|1071.7|1066.7|1071.5|1066.5|10
1637246700000|2021-11-18 14:45:00|1071.7|1066.7|1072|1067|1072|1067|1071.7|1066.7|6
1637246710000|2021-11-18 14:45:10|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.7|1066.7|10
1637246720000|2021-11-18 14:45:20|1071.7|1066.7|1070.7|1065.7|1071.7|1066.7|1070.6|1065.6|10
1637246730000|2021-11-18 14:45:30|1070.8|1065.8|1070.7|1065.7|1070.8|1065.8|1070.7|1065.7|8
1637246740000|2021-11-18 14:45:40|1070.8|1065.8|1070.8|1065.8|1070.9|1065.9|1070.8|1065.8|5
1637246750000|2021-11-18 14:45:50|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1070.6|1065.6|1
1637246760000|2021-11-18 14:46:00|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1070.5|1065.5|1
1637246770000|2021-11-18 14:46:10|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1070.1|1065.1|3
1637246780000|2021-11-18 14:46:20|1069.9|1064.9|1069.3|1064.3|1069.9|1064.9|1069.2|1064.2|10
1637246790000|2021-11-18 14:46:30|1069.4|1064.4|1069.6|1064.6|1069.6|1064.6|1069.3|1064.3|4
1637246800000|2021-11-18 14:46:40|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.5|1064.5|6
1637246810000|2021-11-18 14:46:50|1069.7|1064.7|1069.8|1064.8|1070.1|1065.1|1069.7|1064.7|14
1637246820000|2021-11-18 14:47:00|1069.6|1064.6|1068.7|1063.7|1069.6|1064.6|1068.7|1063.7|17
1637246830000|2021-11-18 14:47:10|1068.5|1063.5|1068|1063|1068.5|1063.5|1068|1063|4
1637246840000|2021-11-18 14:47:20|1068.1|1063.1|1067.9|1062.9|1068.1|1063.1|1067.6|1062.6|14
1637246850000|2021-11-18 14:47:30|1068|1063|1068.2|1063.2|1068.2|1063.2|1068|1063|13
1637246860000|2021-11-18 14:47:40|1068.1|1063.1|1069.1|1064.1|1069.1|1064.1|1068.1|1063.1|10
1637246870000|2021-11-18 14:47:50|1069|1064|1069.3|1064.3|1069.3|1064.3|1069|1064|6
1637246880000|2021-11-18 14:48:00|1069.4|1064.4|1069.1|1064.1|1069.4|1064.4|1069.1|1064.1|6
1637246890000|2021-11-18 14:48:10|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069|1064|11
1637246900000|2021-11-18 14:48:20|1069.1|1064.1|1068.8|1063.8|1069.2|1064.2|1068.7|1063.7|16
1637246910000|2021-11-18 14:48:30|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|23
1637246920000|2021-11-18 14:48:40|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|14
1637246930000|2021-11-18 14:48:50|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.6|1063.6|7
1637246940000|2021-11-18 14:49:00|1068.7|1063.7|1069|1064|1069.1|1064.1|1068.6|1063.6|6
1637246950000|2021-11-18 14:49:10|1068.9|1063.9|1069.3|1064.3|1069.3|1064.3|1068.9|1063.9|12
1637246960000|2021-11-18 14:49:20|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1069.3|1064.3|10
1637246970000|2021-11-18 14:49:30|1069.6|1064.6|1069.2|1064.2|1069.6|1064.6|1069.2|1064.2|7
1637246980000|2021-11-18 14:49:40|1069.1|1064.1|1068.9|1063.9|1069.1|1064.1|1068.7|1063.7|13
1637246990000|2021-11-18 14:49:50|1068.8|1063.8|1069.1|1064.1|1069.1|1064.1|1068.8|1063.8|15
1637247000000|2021-11-18 14:50:00|1068.9|1063.9|1069|1064|1069.2|1064.2|1068.8|1063.8|14
1637247010000|2021-11-18 14:50:10|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1069|1064|9
1637247020000|2021-11-18 14:50:20|1069|1064|1069.1|1064.1|1069.1|1064.1|1069|1064|6
1637247030000|2021-11-18 14:50:30|1069|1064|1069|1064|1069.1|1064.1|1069|1064|5
1637247040000|2021-11-18 14:50:40|1069.1|1064.1|1069|1064|1069.2|1064.2|1069|1064|8
1637247050000|2021-11-18 14:50:50|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.7|1063.7|4
1637247060000|2021-11-18 14:51:00|1068.9|1063.9|1068.1|1063.1|1068.9|1063.9|1068.1|1063.1|11
1637247070000|2021-11-18 14:51:10|1068.2|1063.2|1067.7|1062.7|1068.2|1063.2|1067.7|1062.7|9
1637247080000|2021-11-18 14:51:20|1067.8|1062.8|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|12
1637247090000|2021-11-18 14:51:30|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|4
1637247100000|2021-11-18 14:51:40|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|6
1637247110000|2021-11-18 14:51:50|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|2
1637247120000|2021-11-18 14:52:00|1067.8|1062.8|1066.9|1061.9|1067.8|1062.8|1066.8|1061.8|15
1637247130000|2021-11-18 14:52:10|1066.6|1061.6|1066.3|1061.3|1066.6|1061.6|1065.4|1060.4|22
1637247140000|2021-11-18 14:52:20|1066.4|1061.4|1066.3|1061.3|1066.5|1061.5|1066.2|1061.2|11
1637247150000|2021-11-18 14:52:30|1066.2|1061.2|1066.5|1061.5|1066.5|1061.5|1066.1|1061.1|8
1637247160000|2021-11-18 14:52:40|1066.6|1061.6|1066.7|1061.7|1066.8|1061.8|1066.6|1061.6|4
1637247170000|2021-11-18 14:52:50|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|7
1637247180000|2021-11-18 14:53:00|1066.7|1061.7|1067.1|1062.1|1067.3|1062.3|1066.5|1061.5|11
1637247190000|2021-11-18 14:53:10|1067|1062|1067|1062|1067.4|1062.4|1066.7|1061.7|11
1637247200000|2021-11-18 14:53:20|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|5
1637247210000|2021-11-18 14:53:30|1066.8|1061.8|1066.7|1061.7|1066.9|1061.9|1066.7|1061.7|13
1637247220000|2021-11-18 14:53:40|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.7|1061.7|7
1637247230000|2021-11-18 14:53:50|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1066.6|1061.6|10
1637247240000|2021-11-18 14:54:00|1066.7|1061.7|1066.1|1061.1|1066.7|1061.7|1065.9|1060.9|13
1637247250000|2021-11-18 14:54:10|1066.2|1061.2|1066|1061|1066.4|1061.4|1066|1061|10
1637247260000|2021-11-18 14:54:20|1065.9|1060.9|1066|1061|1066|1061|1065.8|1060.8|4
1637247270000|2021-11-18 14:54:30|1065.9|1060.9|1066.6|1061.6|1066.6|1061.6|1065.9|1060.9|6
1637247280000|2021-11-18 14:54:40|1066.5|1061.5|1065.9|1060.9|1066.6|1061.6|1065.6|1060.6|21
1637247290000|2021-11-18 14:54:50|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1065.8|1060.8|4
1637247300000|2021-11-18 14:55:00|1065.8|1060.8|1065.2|1060.2|1065.8|1060.8|1065.1|1060.1|12
1637247310000|2021-11-18 14:55:10|1065.1|1060.1|1065.8|1060.8|1065.8|1060.8|1065.1|1060.1|14
1637247320000|2021-11-18 14:55:20|1065.7|1060.7|1066|1061|1066|1061|1065.7|1060.7|7
1637247330000|2021-11-18 14:55:30|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.3|1060.3|5
1637247340000|2021-11-18 14:55:40|1065.6|1060.6|1065.9|1060.9|1065.9|1060.9|1065.6|1060.6|6
1637247350000|2021-11-18 14:55:50|1066|1061|1066|1061|1066|1061|1066|1061|1
1637247360000|2021-11-18 14:56:00|1065.9|1060.9|1065.9|1060.9|1066|1061|1065.9|1060.9|5
1637247370000|2021-11-18 14:56:10|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1065.7|1060.7|3
1637247380000|2021-11-18 14:56:20|1065.7|1060.7|1065.6|1060.6|1065.8|1060.8|1065.6|1060.6|4
1637247390000|2021-11-18 14:56:30|1065|1060|1064.8|1059.8|1065.1|1060.1|1064.4|1059.4|11
1637247400000|2021-11-18 14:56:40|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|4
1637247410000|2021-11-18 14:56:50|1064.5|1059.5|1064.2|1059.2|1064.5|1059.5|1063.9|1058.9|13
1637247420000|2021-11-18 14:57:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637247430000|2021-11-18 14:57:10|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|11
1637247440000|2021-11-18 14:57:20|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|6
1637247450000|2021-11-18 14:57:30|1064.3|1059.3|1064.7|1059.7|1064.7|1059.7|1064.3|1059.3|10
1637247460000|2021-11-18 14:57:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1637247470000|2021-11-18 14:57:50|1065.1|1060.1|1064.1|1059.1|1065.1|1060.1|1064|1059|17
1637247480000|2021-11-18 14:58:00|1064|1059|1064.3|1059.3|1064.3|1059.3|1063.9|1058.9|7
1637247490000|2021-11-18 14:58:10|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|7
1637247500000|2021-11-18 14:58:20|1064.6|1059.6|1064.8|1059.8|1064.9|1059.9|1064.6|1059.6|11
1637247510000|2021-11-18 14:58:30|1064.9|1059.9|1065|1060|1065|1060|1064.8|1059.8|10
1637247520000|2021-11-18 14:58:40|1064.9|1059.9|1065.3|1060.3|1065.3|1060.3|1064.9|1059.9|11
1637247530000|2021-11-18 14:58:50|1065.2|1060.2|1063.9|1058.9|1065.2|1060.2|1063.9|1058.9|10
1637247540000|2021-11-18 14:59:00|1064|1059|1064.2|1059.2|1064.2|1059.2|1064|1059|11
1637247550000|2021-11-18 14:59:10|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|5
1637247560000|2021-11-18 14:59:20|1064|1059|1064|1059|1064.1|1059.1|1064|1059|5
1637247580000|2021-11-18 14:59:40|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|6
1637247590000|2021-11-18 14:59:50|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.5|1058.5|6
1637247600000|2021-11-18 15:00:00|1063.6|1058.6|1063.6|1058.6|1063.8|1058.8|1063.5|1058.5|26
1637247610000|2021-11-18 15:00:10|1063.5|1058.5|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|4
1637247620000|2021-11-18 15:00:20|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062.5|1057.5|11
1637247630000|2021-11-18 15:00:30|1062.5|1057.5|1061.9|1056.9|1062.5|1057.5|1061.7|1056.7|13
1637247640000|2021-11-18 15:00:40|1061.8|1056.8|1061.5|1056.5|1062.1|1057.1|1061.5|1056.5|12
1637247650000|2021-11-18 15:00:50|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|14
1637247660000|2021-11-18 15:01:00|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1060.9|1055.9|18
1637247670000|2021-11-18 15:01:10|1062.4|1057.4|1062.7|1057.7|1062.8|1057.8|1062.4|1057.4|11
1637247680000|2021-11-18 15:01:20|1062.6|1057.6|1062.1|1057.1|1062.8|1057.8|1062.1|1057.1|13
1637247690000|2021-11-18 15:01:30|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.2|1057.2|21
1637247700000|2021-11-18 15:01:40|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.1|1057.1|4
1637247710000|2021-11-18 15:01:50|1061.9|1056.9|1061.3|1056.3|1061.9|1056.9|1061.3|1056.3|15
1637247720000|2021-11-18 15:02:00|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1060.9|1055.9|20
1637247730000|2021-11-18 15:02:10|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|4
1637247750000|2021-11-18 15:02:30|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1637247760000|2021-11-18 15:02:40|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1061.1|1056.1|14
1637247770000|2021-11-18 15:02:50|1061.4|1056.4|1062.7|1057.7|1062.8|1057.8|1061.4|1056.4|14
1637247780000|2021-11-18 15:03:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|11
1637247790000|2021-11-18 15:03:10|1062.2|1057.2|1061.5|1056.5|1062.3|1057.3|1061.4|1056.4|12
1637247800000|2021-11-18 15:03:20|1061.6|1056.6|1062|1057|1062|1057|1061.6|1056.6|4
1637247810000|2021-11-18 15:03:30|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|5
1637247820000|2021-11-18 15:03:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|4
1637247830000|2021-11-18 15:03:50|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1061.4|1056.4|10
1637247840000|2021-11-18 15:04:00|1061.7|1056.7|1061.7|1056.7|1062|1057|1061.6|1056.6|21
1637247850000|2021-11-18 15:04:10|1061.6|1056.6|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|12
1637247860000|2021-11-18 15:04:20|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|12
1637247870000|2021-11-18 15:04:30|1061.9|1056.9|1061.2|1056.2|1062|1057|1061.2|1056.2|4
1637247890000|2021-11-18 15:04:50|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|5
1637247900000|2021-11-18 15:05:00|1061.4|1056.4|1061.8|1056.8|1061.9|1056.9|1061.4|1056.4|7
1637247910000|2021-11-18 15:05:10|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|11
1637247920000|2021-11-18 15:05:20|1061.8|1056.8|1062|1057|1062|1057|1061.8|1056.8|5
1637247930000|2021-11-18 15:05:30|1062.1|1057.1|1061.6|1056.6|1062.1|1057.1|1061.6|1056.6|6
1637247940000|2021-11-18 15:05:40|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|5
1637247950000|2021-11-18 15:05:50|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.6|1056.6|10
1637247960000|2021-11-18 15:06:00|1061.8|1056.8|1062.2|1057.2|1062.3|1057.3|1061.8|1056.8|9
1637247970000|2021-11-18 15:06:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1637247980000|2021-11-18 15:06:20|1061.9|1056.9|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|8
1637247990000|2021-11-18 15:06:30|1061.5|1056.5|1061.1|1056.1|1061.5|1056.5|1061|1056|7
1637248000000|2021-11-18 15:06:40|1061|1056|1061.1|1056.1|1061.2|1056.2|1061|1056|4
1637248010000|2021-11-18 15:06:50|1061|1056|1060.9|1055.9|1061|1056|1060.8|1055.8|4
1637248020000|2021-11-18 15:07:00|1060.8|1055.8|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|9
1637248030000|2021-11-18 15:07:10|1059.6|1054.6|1059.2|1054.2|1059.6|1054.6|1059|1054|18
1637248040000|2021-11-18 15:07:20|1059.1|1054.1|1058.9|1053.9|1059.2|1054.2|1058.7|1053.7|13
1637248050000|2021-11-18 15:07:30|1059|1054|1058.8|1053.8|1059|1054|1058.7|1053.7|9
1637248060000|2021-11-18 15:07:40|1058.9|1053.9|1058.3|1053.3|1058.9|1053.9|1058.3|1053.3|8
1637248070000|2021-11-18 15:07:50|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|3
1637248080000|2021-11-18 15:08:00|1058.4|1053.4|1059.3|1054.3|1059.3|1054.3|1058.4|1053.4|9
1637248090000|2021-11-18 15:08:10|1059.2|1054.2|1058.8|1053.8|1059.2|1054.2|1058.7|1053.7|8
1637248100000|2021-11-18 15:08:20|1058.7|1053.7|1058.2|1053.2|1058.7|1053.7|1058.2|1053.2|4
1637248120000|2021-11-18 15:08:40|1057.9|1052.9|1055.5|1050.5|1057.9|1052.9|1055.3|1050.3|13
1637248130000|2021-11-18 15:08:50|1055.4|1050.4|1056.5|1051.5|1056.5|1051.5|1055.3|1050.3|15
1637248140000|2021-11-18 15:09:00|1056.4|1051.4|1056.3|1051.3|1056.7|1051.7|1056.3|1051.3|12
1637248150000|2021-11-18 15:09:10|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1055.9|1050.9|6
1637248160000|2021-11-18 15:09:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637248170000|2021-11-18 15:09:30|1056|1051|1056|1051|1056.1|1051.1|1055.6|1050.6|16
1637248180000|2021-11-18 15:09:40|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.7|1050.7|4
1637248190000|2021-11-18 15:09:50|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|7
1637248200000|2021-11-18 15:10:00|1055.5|1050.5|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|18
1637248210000|2021-11-18 15:10:10|1055.4|1050.4|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|8
1637248220000|2021-11-18 15:10:20|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|8
1637248230000|2021-11-18 15:10:30|1055.4|1050.4|1055.3|1050.3|1055.7|1050.7|1055.3|1050.3|12
1637248240000|2021-11-18 15:10:40|1055.2|1050.2|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|24
1637248250000|2021-11-18 15:10:50|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|8
1637248260000|2021-11-18 15:11:00|1055.2|1050.2|1054.5|1049.5|1055.2|1050.2|1054.5|1049.5|8
1637248270000|2021-11-18 15:11:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|4
1637248280000|2021-11-18 15:11:20|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1637248290000|2021-11-18 15:11:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637248310000|2021-11-18 15:11:50|1054.4|1049.4|1054.8|1049.8|1054.8|1049.8|1054.4|1049.4|5
1637248320000|2021-11-18 15:12:00|1054.6|1049.6|1053.1|1048.1|1054.6|1049.6|1053|1048|11
1637248330000|2021-11-18 15:12:10|1053|1048|1052.9|1047.9|1053|1048|1052.7|1047.7|10
1637248340000|2021-11-18 15:12:20|1053.1|1048.1|1052.8|1047.8|1053.2|1048.2|1052.8|1047.8|6
1637248350000|2021-11-18 15:12:30|1052.7|1047.7|1053|1048|1053.1|1048.1|1052.3|1047.3|21
1637248360000|2021-11-18 15:12:40|1052.9|1047.9|1053|1048|1053.1|1048.1|1052.7|1047.7|24
1637248370000|2021-11-18 15:12:50|1052.9|1047.9|1053.4|1048.4|1053.5|1048.5|1052.9|1047.9|5
1637248380000|2021-11-18 15:13:00|1053.3|1048.3|1052.6|1047.6|1053.3|1048.3|1052.5|1047.5|8
1637248390000|2021-11-18 15:13:10|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|6
1637248400000|2021-11-18 15:13:20|1052.3|1047.3|1052.7|1047.7|1052.7|1047.7|1052.3|1047.3|2
1637248410000|2021-11-18 15:13:30|1052.9|1047.9|1053.4|1048.4|1053.4|1048.4|1052.8|1047.8|7
1637248420000|2021-11-18 15:13:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|7
1637248430000|2021-11-18 15:13:50|1053.4|1048.4|1053.3|1048.3|1053.5|1048.5|1052.9|1047.9|9
1637248440000|2021-11-18 15:14:00|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053|1048|5
1637248450000|2021-11-18 15:14:10|1053.2|1048.2|1052.6|1047.6|1053.2|1048.2|1052.6|1047.6|8
1637248460000|2021-11-18 15:14:20|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1052.5|1047.5|3
1637248470000|2021-11-18 15:14:30|1052.4|1047.4|1050.4|1045.4|1052.5|1047.5|1050.4|1045.4|12
1637248480000|2021-11-18 15:14:40|1050.5|1045.5|1051.1|1046.1|1051.1|1046.1|1050.5|1045.5|10
1637248490000|2021-11-18 15:14:50|1051.2|1046.2|1051.4|1046.4|1052.1|1047.1|1051.1|1046.1|11
1637248500000|2021-11-18 15:15:00|1051.5|1046.5|1051.3|1046.3|1052|1047|1051|1046|20
1637248510000|2021-11-18 15:15:10|1050.9|1045.9|1050.6|1045.6|1051.1|1046.1|1050.6|1045.6|14
1637248520000|2021-11-18 15:15:20|1050.5|1045.5|1050.6|1045.6|1050.8|1045.8|1050.4|1045.4|17
1637248530000|2021-11-18 15:15:30|1050.5|1045.5|1049.9|1044.9|1050.6|1045.6|1049.9|1044.9|11
1637248540000|2021-11-18 15:15:40|1049.8|1044.8|1050.7|1045.7|1050.8|1045.8|1049.8|1044.8|10
1637248550000|2021-11-18 15:15:50|1050.6|1045.6|1051.1|1046.1|1051.2|1046.2|1050.4|1045.4|9
1637248560000|2021-11-18 15:16:00|1051|1046|1051|1046|1051.2|1046.2|1051|1046|15
1637248570000|2021-11-18 15:16:10|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1050.4|1045.4|9
1637248580000|2021-11-18 15:16:20|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.5|1045.5|15
1637248590000|2021-11-18 15:16:30|1050.8|1045.8|1051|1046|1051.1|1046.1|1050.8|1045.8|13
1637248600000|2021-11-18 15:16:40|1050.9|1045.9|1050.7|1045.7|1051.1|1046.1|1050.4|1045.4|14
1637248610000|2021-11-18 15:16:50|1050.6|1045.6|1050.6|1045.6|1050.7|1045.7|1050.5|1045.5|11
1637248620000|2021-11-18 15:17:00|1050.5|1045.5|1050.8|1045.8|1050.8|1045.8|1050.5|1045.5|8
1637248630000|2021-11-18 15:17:10|1050.9|1045.9|1051.1|1046.1|1051.2|1046.2|1050.8|1045.8|5
1637248640000|2021-11-18 15:17:20|1051.2|1046.2|1050.5|1045.5|1051.2|1046.2|1050.5|1045.5|8
1637248650000|2021-11-18 15:17:30|1050.4|1045.4|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|5
1637248660000|2021-11-18 15:17:40|1050.5|1045.5|1051.1|1046.1|1051.1|1046.1|1050.5|1045.5|9
1637248670000|2021-11-18 15:17:50|1051|1046|1051.5|1046.5|1051.7|1046.7|1050.9|1045.9|11
1637248680000|2021-11-18 15:18:00|1051.4|1046.4|1050.7|1045.7|1051.5|1046.5|1050.7|1045.7|24
1637248690000|2021-11-18 15:18:10|1050.8|1045.8|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|3
1637248700000|2021-11-18 15:18:20|1050.7|1045.7|1052.8|1047.8|1052.8|1047.8|1050.7|1045.7|6
1637248710000|2021-11-18 15:18:30|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.6|1047.6|14
1637248720000|2021-11-18 15:18:40|1052.8|1047.8|1053.2|1048.2|1053.2|1048.2|1052.8|1047.8|13
1637248730000|2021-11-18 15:18:50|1053.3|1048.3|1052.5|1047.5|1053.7|1048.7|1052.5|1047.5|7
1637248740000|2021-11-18 15:19:00|1052.6|1047.6|1052.9|1047.9|1053|1048|1052.6|1047.6|9
1637248750000|2021-11-18 15:19:10|1052.7|1047.7|1051.6|1046.6|1053.1|1048.1|1051.4|1046.4|18
1637248760000|2021-11-18 15:19:20|1051.7|1046.7|1051.5|1046.5|1051.8|1046.8|1051.2|1046.2|13
1637248770000|2021-11-18 15:19:30|1051.4|1046.4|1052.3|1047.3|1052.3|1047.3|1051.3|1046.3|7
1637248780000|2021-11-18 15:19:40|1052.4|1047.4|1051.7|1046.7|1052.4|1047.4|1051.6|1046.6|10
1637248790000|2021-11-18 15:19:50|1051.9|1046.9|1052|1047|1052|1047|1051.8|1046.8|6
1637248800000|2021-11-18 15:20:00|1051.9|1046.9|1052.3|1047.3|1052.5|1047.5|1051.8|1046.8|15
1637248810000|2021-11-18 15:20:10|1052|1047|1051.8|1046.8|1052|1047|1051.6|1046.6|12
1637248820000|2021-11-18 15:20:20|1051.7|1046.7|1052.1|1047.1|1052.1|1047.1|1051.7|1046.7|7
1637248830000|2021-11-18 15:20:30|1052.2|1047.2|1052.3|1047.3|1052.4|1047.4|1052.1|1047.1|6
1637248840000|2021-11-18 15:20:40|1052.2|1047.2|1052.1|1047.1|1052.3|1047.3|1052|1047|9
1637248850000|2021-11-18 15:20:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1637248860000|2021-11-18 15:21:00|1052|1047|1051.8|1046.8|1052|1047|1051.7|1046.7|7
1637248870000|2021-11-18 15:21:10|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.7|1046.7|7
1637248880000|2021-11-18 15:21:20|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|8
1637248890000|2021-11-18 15:21:30|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.5|1046.5|11
1637248900000|2021-11-18 15:21:40|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.5|1046.5|13
1637248910000|2021-11-18 15:21:50|1051.6|1046.6|1051.7|1046.7|1051.8|1046.8|1051.5|1046.5|17
1637248920000|2021-11-18 15:22:00|1051.6|1046.6|1051.8|1046.8|1052|1047|1051.6|1046.6|13
1637248930000|2021-11-18 15:22:10|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|8
1637248940000|2021-11-18 15:22:20|1051.7|1046.7|1051.6|1046.6|1051.8|1046.8|1051.6|1046.6|6
1637248950000|2021-11-18 15:22:30|1051.7|1046.7|1051.7|1046.7|1051.8|1046.8|1051.6|1046.6|17
1637248960000|2021-11-18 15:22:40|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.5|1046.5|16
1637248970000|2021-11-18 15:22:50|1051.7|1046.7|1051.8|1046.8|1052|1047|1051.6|1046.6|15
1637248980000|2021-11-18 15:23:00|1051.7|1046.7|1051.5|1046.5|1051.7|1046.7|1051.5|1046.5|6
1637248990000|2021-11-18 15:23:10|1051.6|1046.6|1051.2|1046.2|1051.6|1046.6|1051.2|1046.2|6
1637249000000|2021-11-18 15:23:20|1051.1|1046.1|1050.9|1045.9|1051.1|1046.1|1050.7|1045.7|8
1637249010000|2021-11-18 15:23:30|1051|1046|1051.1|1046.1|1051.1|1046.1|1050.4|1045.4|18
1637249020000|2021-11-18 15:23:40|1051|1046|1051|1046|1051.3|1046.3|1051|1046|7
1637249030000|2021-11-18 15:23:50|1051.1|1046.1|1050.6|1045.6|1051.1|1046.1|1050.6|1045.6|13
1637249040000|2021-11-18 15:24:00|1050.5|1045.5|1050.9|1045.9|1051|1046|1050.4|1045.4|15
1637249050000|2021-11-18 15:24:10|1051|1046|1050.5|1045.5|1051.1|1046.1|1050.4|1045.4|15
1637249060000|2021-11-18 15:24:20|1050.4|1045.4|1050|1045|1050.5|1045.5|1049.8|1044.8|18
1637249070000|2021-11-18 15:24:30|1050.1|1045.1|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|8
1637249080000|2021-11-18 15:24:40|1049.7|1044.7|1050.3|1045.3|1050.3|1045.3|1049.7|1044.7|5
1637249090000|2021-11-18 15:24:50|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|4
1637249100000|2021-11-18 15:25:00|1050.3|1045.3|1050.5|1045.5|1050.7|1045.7|1050.1|1045.1|15
1637249110000|2021-11-18 15:25:10|1050.4|1045.4|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|6
1637249120000|2021-11-18 15:25:20|1050.3|1045.3|1051.3|1046.3|1051.4|1046.4|1050.2|1045.2|12
1637249130000|2021-11-18 15:25:30|1051.4|1046.4|1050.9|1045.9|1051.5|1046.5|1050.5|1045.5|12
1637249140000|2021-11-18 15:25:40|1051|1046|1050.5|1045.5|1051|1046|1050.4|1045.4|7
1637249150000|2021-11-18 15:25:50|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.3|1045.3|5
1637249160000|2021-11-18 15:26:00|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|9
1637249170000|2021-11-18 15:26:10|1050.5|1045.5|1050.1|1045.1|1050.5|1045.5|1050.1|1045.1|7
1637249180000|2021-11-18 15:26:20|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|3
1637249190000|2021-11-18 15:26:30|1049.7|1044.7|1049.9|1044.9|1050|1045|1049.7|1044.7|6
1637249200000|2021-11-18 15:26:40|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1637249210000|2021-11-18 15:26:50|1049.8|1044.8|1050.4|1045.4|1050.5|1045.5|1049.8|1044.8|6
1637249220000|2021-11-18 15:27:00|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.1|1045.1|8
1637249230000|2021-11-18 15:27:10|1050.2|1045.2|1049.9|1044.9|1050.2|1045.2|1049.9|1044.9|8
1637249240000|2021-11-18 15:27:20|1049.8|1044.8|1048.9|1043.9|1049.8|1044.8|1048.7|1043.7|16
1637249250000|2021-11-18 15:27:30|1048.7|1043.7|1049|1044|1049|1044|1048.6|1043.6|5
1637249260000|2021-11-18 15:27:40|1048.9|1043.9|1048.7|1043.7|1049|1044|1048.6|1043.6|9
1637249270000|2021-11-18 15:27:50|1048.8|1043.8|1048.9|1043.9|1049|1044|1048.5|1043.5|13
1637249280000|2021-11-18 15:28:00|1048.7|1043.7|1048.5|1043.5|1048.8|1043.8|1048.5|1043.5|17
1637249290000|2021-11-18 15:28:10|1048.6|1043.6|1048.5|1043.5|1048.7|1043.7|1048.5|1043.5|12
1637249300000|2021-11-18 15:28:20|1048.4|1043.4|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|7
1637249310000|2021-11-18 15:28:30|1048.8|1043.8|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|11
1637249320000|2021-11-18 15:28:40|1048.9|1043.9|1049|1044|1049|1044|1048.8|1043.8|8
1637249330000|2021-11-18 15:28:50|1049.3|1044.3|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|3
1637249340000|2021-11-18 15:29:00|1049.2|1044.2|1049.3|1044.3|1049.5|1044.5|1049|1044|11
1637249350000|2021-11-18 15:29:10|1049.2|1044.2|1048.9|1043.9|1049.2|1044.2|1048.8|1043.8|10
1637249360000|2021-11-18 15:29:20|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|5
1637249370000|2021-11-18 15:29:30|1048.8|1043.8|1048.2|1043.2|1048.8|1043.8|1048.2|1043.2|14
1637249380000|2021-11-18 15:29:40|1048.1|1043.1|1047.3|1042.3|1048.1|1043.1|1047.2|1042.2|17
1637249390000|2021-11-18 15:29:50|1047.2|1042.2|1047.6|1042.6|1047.6|1042.6|1047.2|1042.2|10
1637249400000|2021-11-18 15:30:00|1047.8|1042.8|1048.6|1043.6|1048.6|1043.6|1047.7|1042.7|10
1637249410000|2021-11-18 15:30:10|1048.5|1043.5|1047.6|1042.6|1048.5|1043.5|1047.6|1042.6|13
1637249420000|2021-11-18 15:30:20|1047.8|1042.8|1048.1|1043.1|1048.2|1043.2|1047.7|1042.7|10
1637249430000|2021-11-18 15:30:30|1047.9|1042.9|1048.4|1043.4|1048.4|1043.4|1047.9|1042.9|7
1637249440000|2021-11-18 15:30:40|1047.6|1042.6|1048|1043|1048|1043|1047.5|1042.5|13
1637249450000|2021-11-18 15:30:50|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|3
1637249460000|2021-11-18 15:31:00|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.7|1042.7|6
1637249470000|2021-11-18 15:31:10|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.5|1042.5|13
1637249480000|2021-11-18 15:31:20|1048|1043|1048.4|1043.4|1048.4|1043.4|1048|1043|5
1637249490000|2021-11-18 15:31:30|1048.3|1043.3|1049|1044|1049.6|1044.6|1048.3|1043.3|10
1637249500000|2021-11-18 15:31:40|1048.7|1043.7|1048.8|1043.8|1048.9|1043.9|1048.3|1043.3|9
1637249510000|2021-11-18 15:31:50|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1637249520000|2021-11-18 15:32:00|1049|1044|1048.9|1043.9|1049.1|1044.1|1048.8|1043.8|6
1637249530000|2021-11-18 15:32:10|1049|1044|1049.2|1044.2|1049.2|1044.2|1049|1044|3
1637249540000|2021-11-18 15:32:20|1049.4|1044.4|1048.8|1043.8|1049.4|1044.4|1048.8|1043.8|5
1637249550000|2021-11-18 15:32:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1637249560000|2021-11-18 15:32:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1637249570000|2021-11-18 15:32:50|1049|1044|1049.2|1044.2|1049.2|1044.2|1048.9|1043.9|3
1637249580000|2021-11-18 15:33:00|1049.3|1044.3|1049.6|1044.6|1050|1045|1049.2|1044.2|10
1637249590000|2021-11-18 15:33:10|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1049.3|1044.3|2
1637249620000|2021-11-18 15:33:40|1049.4|1044.4|1050.8|1045.8|1050.9|1045.9|1049.4|1044.4|7
1637249630000|2021-11-18 15:33:50|1050.6|1045.6|1050.2|1045.2|1050.6|1045.6|1050.2|1045.2|5
1637249640000|2021-11-18 15:34:00|1050|1045|1050.5|1045.5|1050.5|1045.5|1049.8|1044.8|6
1637249650000|2021-11-18 15:34:10|1050.4|1045.4|1051.2|1046.2|1051.3|1046.3|1050.4|1045.4|23
1637249660000|2021-11-18 15:34:20|1051.3|1046.3|1050.5|1045.5|1051.3|1046.3|1050.4|1045.4|8
1637249670000|2021-11-18 15:34:30|1050.8|1045.8|1051|1046|1051.1|1046.1|1050.6|1045.6|7
1637249680000|2021-11-18 15:34:40|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|3
1637249690000|2021-11-18 15:34:50|1051.6|1046.6|1052.5|1047.5|1052.5|1047.5|1051.6|1046.6|9
1637249700000|2021-11-18 15:35:00|1052.6|1047.6|1052.2|1047.2|1052.6|1047.6|1052.1|1047.1|11
1637249710000|2021-11-18 15:35:10|1052.1|1047.1|1051.6|1046.6|1052.1|1047.1|1051.6|1046.6|3
1637249720000|2021-11-18 15:35:20|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.3|1046.3|6
1637249730000|2021-11-18 15:35:30|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.4|1046.4|4
1637249740000|2021-11-18 15:35:40|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|10
1637249750000|2021-11-18 15:35:50|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|3
1637249760000|2021-11-18 15:36:00|1051.6|1046.6|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|4
1637249770000|2021-11-18 15:36:10|1051.4|1046.4|1052.3|1047.3|1052.3|1047.3|1051.4|1046.4|13
1637249780000|2021-11-18 15:36:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1637249790000|2021-11-18 15:36:30|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|5
1637249800000|2021-11-18 15:36:40|1052.4|1047.4|1053|1048|1053|1048|1052.4|1047.4|5
1637249810000|2021-11-18 15:36:50|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|7
1637249820000|2021-11-18 15:37:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1637249830000|2021-11-18 15:37:10|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|2
1637249840000|2021-11-18 15:37:20|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|2
1637249850000|2021-11-18 15:37:30|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|13
1637249860000|2021-11-18 15:37:40|1052|1047|1051.5|1046.5|1052.1|1047.1|1051.5|1046.5|8
1637249870000|2021-11-18 15:37:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1637249880000|2021-11-18 15:38:00|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|9
1637249890000|2021-11-18 15:38:10|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1637249900000|2021-11-18 15:38:20|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|12
1637249910000|2021-11-18 15:38:30|1051.5|1046.5|1052.5|1047.5|1052.5|1047.5|1051.5|1046.5|5
1637249920000|2021-11-18 15:38:40|1052.4|1047.4|1053.2|1048.2|1053.3|1048.3|1052.4|1047.4|10
1637249930000|2021-11-18 15:38:50|1053.3|1048.3|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|4
1637249940000|2021-11-18 15:39:00|1053.5|1048.5|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|8
1637249950000|2021-11-18 15:39:10|1053.6|1048.6|1054.3|1049.3|1054.3|1049.3|1053.6|1048.6|4
1637249960000|2021-11-18 15:39:20|1053.9|1048.9|1053|1048|1054|1049|1053|1048|9
1637249970000|2021-11-18 15:39:30|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|4
1637249980000|2021-11-18 15:39:40|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.8|1047.8|3
1637249990000|2021-11-18 15:39:50|1052.8|1047.8|1052.7|1047.7|1052.9|1047.9|1052.7|1047.7|6
1637250000000|2021-11-18 15:40:00|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.2|1047.2|12
1637250010000|2021-11-18 15:40:10|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052|1047|7
1637250020000|2021-11-18 15:40:20|1052.1|1047.1|1052.6|1047.6|1052.6|1047.6|1052.1|1047.1|4
1637250030000|2021-11-18 15:40:30|1052.7|1047.7|1053.2|1048.2|1053.2|1048.2|1052.7|1047.7|4
1637250040000|2021-11-18 15:40:40|1053.1|1048.1|1053.3|1048.3|1053.5|1048.5|1053.1|1048.1|6
1637250050000|2021-11-18 15:40:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1637250060000|2021-11-18 15:41:00|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|3
1637250070000|2021-11-18 15:41:10|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|6
1637250080000|2021-11-18 15:41:20|1053.5|1048.5|1052.7|1047.7|1053.5|1048.5|1052.7|1047.7|5
1637250090000|2021-11-18 15:41:30|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1637250100000|2021-11-18 15:41:40|1052.4|1047.4|1052.2|1047.2|1052.6|1047.6|1052.2|1047.2|6
1637250110000|2021-11-18 15:41:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1637250120000|2021-11-18 15:42:00|1052.4|1047.4|1052.9|1047.9|1052.9|1047.9|1052.4|1047.4|3
1637250130000|2021-11-18 15:42:10|1053|1048|1052.6|1047.6|1053|1048|1052.6|1047.6|3
1637250140000|2021-11-18 15:42:20|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.2|1047.2|6
1637250150000|2021-11-18 15:42:30|1052.2|1047.2|1052.2|1047.2|1052.4|1047.4|1052|1047|11
1637250160000|2021-11-18 15:42:40|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|4
1637250170000|2021-11-18 15:42:50|1052.1|1047.1|1052.3|1047.3|1052.3|1047.3|1052.1|1047.1|12
1637250180000|2021-11-18 15:43:00|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.4|1047.4|5
1637250200000|2021-11-18 15:43:20|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|2
1637250210000|2021-11-18 15:43:30|1052.4|1047.4|1052.8|1047.8|1052.8|1047.8|1052.4|1047.4|4
1637250220000|2021-11-18 15:43:40|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|12
1637250230000|2021-11-18 15:43:50|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1
1637250240000|2021-11-18 15:44:00|1052.9|1047.9|1053.2|1048.2|1053.3|1048.3|1052.8|1047.8|4
1637250260000|2021-11-18 15:44:20|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1637250270000|2021-11-18 15:44:30|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|8
1637250280000|2021-11-18 15:44:40|1052.9|1047.9|1052.4|1047.4|1052.9|1047.9|1052.4|1047.4|6
1637250290000|2021-11-18 15:44:50|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|7
1637250300000|2021-11-18 15:45:00|1052.6|1047.6|1053.5|1048.5|1053.6|1048.6|1052.6|1047.6|12
1637250310000|2021-11-18 15:45:10|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|3
1637250320000|2021-11-18 15:45:20|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|3
1637250330000|2021-11-18 15:45:30|1053.8|1048.8|1054|1049|1054|1049|1053.7|1048.7|8
1637250340000|2021-11-18 15:45:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637250350000|2021-11-18 15:45:50|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|5
1637250370000|2021-11-18 15:46:10|1053.8|1048.8|1053.5|1048.5|1053.8|1048.8|1053.5|1048.5|6
1637250380000|2021-11-18 15:46:20|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|3
1637250390000|2021-11-18 15:46:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|8
1637250400000|2021-11-18 15:46:40|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|5
1637250410000|2021-11-18 15:46:50|1053.5|1048.5|1053.8|1048.8|1053.8|1048.8|1053.5|1048.5|5
1637250420000|2021-11-18 15:47:00|1053.9|1048.9|1054.4|1049.4|1054.4|1049.4|1053.9|1048.9|8
1637250430000|2021-11-18 15:47:10|1054.5|1049.5|1054.7|1049.7|1054.8|1049.8|1054.5|1049.5|8
1637250440000|2021-11-18 15:47:20|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|4
1637250450000|2021-11-18 15:47:30|1054.5|1049.5|1054|1049|1054.5|1049.5|1053.9|1048.9|6
1637250460000|2021-11-18 15:47:40|1053.9|1048.9|1053.3|1048.3|1053.9|1048.9|1053.3|1048.3|10
1637250470000|2021-11-18 15:47:50|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637250480000|2021-11-18 15:48:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637250490000|2021-11-18 15:48:10|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053|1048|4
1637250500000|2021-11-18 15:48:20|1053.1|1048.1|1052.9|1047.9|1053.2|1048.2|1052.8|1047.8|13
1637250510000|2021-11-18 15:48:30|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|3
1637250520000|2021-11-18 15:48:40|1052.5|1047.5|1052.9|1047.9|1052.9|1047.9|1052.4|1047.4|8
1637250530000|2021-11-18 15:48:50|1053|1048|1053.4|1048.4|1053.4|1048.4|1053|1048|4
1637250540000|2021-11-18 15:49:00|1053.3|1048.3|1053.6|1048.6|1053.6|1048.6|1053.1|1048.1|14
1637250550000|2021-11-18 15:49:10|1053.7|1048.7|1053.9|1048.9|1054|1049|1053.7|1048.7|5
1637250560000|2021-11-18 15:49:20|1054|1049|1055|1050|1055|1050|1053.9|1048.9|10
1637250570000|2021-11-18 15:49:30|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1637250580000|2021-11-18 15:49:40|1055.4|1050.4|1055.5|1050.5|1055.7|1050.7|1055.4|1050.4|5
1637250590000|2021-11-18 15:49:50|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.6|1050.6|14
1637250600000|2021-11-18 15:50:00|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|3
1637250610000|2021-11-18 15:50:10|1055.7|1050.7|1055.3|1050.3|1055.7|1050.7|1055.2|1050.2|6
1637250620000|2021-11-18 15:50:20|1055.2|1050.2|1055.1|1050.1|1055.3|1050.3|1055|1050|7
1637250630000|2021-11-18 15:50:30|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.1|1049.1|8
1637250640000|2021-11-18 15:50:40|1054.1|1049.1|1054|1049|1054.2|1049.2|1054|1049|7
1637250650000|2021-11-18 15:50:50|1054.1|1049.1|1054.6|1049.6|1054.6|1049.6|1054|1049|7
1637250660000|2021-11-18 15:51:00|1054.5|1049.5|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|10
1637250670000|2021-11-18 15:51:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1637250680000|2021-11-18 15:51:20|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1637250690000|2021-11-18 15:51:30|1054.8|1049.8|1055|1050|1055.1|1050.1|1054.8|1049.8|7
1637250700000|2021-11-18 15:51:40|1054.9|1049.9|1054.6|1049.6|1055.1|1050.1|1054.6|1049.6|5
1637250710000|2021-11-18 15:51:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637250720000|2021-11-18 15:52:00|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1637250730000|2021-11-18 15:52:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637250740000|2021-11-18 15:52:20|1054|1049|1054.1|1049.1|1054.2|1049.2|1054|1049|4
1637250750000|2021-11-18 15:52:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637250760000|2021-11-18 15:52:40|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|4
1637250770000|2021-11-18 15:52:50|1054.3|1049.3|1053.5|1048.5|1054.3|1049.3|1053.5|1048.5|14
1637250780000|2021-11-18 15:53:00|1053.6|1048.6|1052.5|1047.5|1053.6|1048.6|1052.5|1047.5|11
1637250790000|2021-11-18 15:53:10|1052.6|1047.6|1053|1048|1053.2|1048.2|1052.5|1047.5|10
1637250800000|2021-11-18 15:53:20|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1637250810000|2021-11-18 15:53:30|1053.3|1048.3|1053.4|1048.4|1053.7|1048.7|1053.2|1048.2|15
1637250820000|2021-11-18 15:53:40|1053.3|1048.3|1052|1047|1053.3|1048.3|1052|1047|11
1637250830000|2021-11-18 15:53:50|1051.8|1046.8|1052.1|1047.1|1052.1|1047.1|1051.8|1046.8|4
1637250840000|2021-11-18 15:54:00|1052.4|1047.4|1052.8|1047.8|1052.9|1047.9|1052.4|1047.4|9
1637250850000|2021-11-18 15:54:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1637250860000|2021-11-18 15:54:20|1052.6|1047.6|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|6
1637250870000|2021-11-18 15:54:30|1052.8|1047.8|1053|1048|1053|1048|1052.7|1047.7|4
1637250890000|2021-11-18 15:54:50|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.9|1047.9|3
1637250900000|2021-11-18 15:55:00|1053.4|1048.4|1053.7|1048.7|1053.8|1048.8|1053.4|1048.4|5
1637250910000|2021-11-18 15:55:10|1053.5|1048.5|1053.1|1048.1|1053.6|1048.6|1053.1|1048.1|5
1637250920000|2021-11-18 15:55:20|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.9|1047.9|3
1637250930000|2021-11-18 15:55:30|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|9
1637250940000|2021-11-18 15:55:40|1053|1048|1053.4|1048.4|1053.5|1048.5|1052.9|1047.9|7
1637250950000|2021-11-18 15:55:50|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|9
1637250960000|2021-11-18 15:56:00|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1637250970000|2021-11-18 15:56:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637250980000|2021-11-18 15:56:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637250990000|2021-11-18 15:56:30|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1637251000000|2021-11-18 15:56:40|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.8|1048.8|10
1637251010000|2021-11-18 15:56:50|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1637251030000|2021-11-18 15:57:10|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1637251040000|2021-11-18 15:57:20|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|3
1637251050000|2021-11-18 15:57:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637251060000|2021-11-18 15:57:40|1054|1049|1053.7|1048.7|1054|1049|1053.7|1048.7|4
1637251070000|2021-11-18 15:57:50|1053.8|1048.8|1054.3|1049.3|1054.3|1049.3|1053.7|1048.7|6
1637251080000|2021-11-18 15:58:00|1054.4|1049.4|1054.3|1049.3|1054.5|1049.5|1054.3|1049.3|4
1637251090000|2021-11-18 15:58:10|1054.5|1049.5|1053.6|1048.6|1054.5|1049.5|1053.6|1048.6|24
1637251100000|2021-11-18 15:58:20|1053.5|1048.5|1053.6|1048.6|1053.8|1048.8|1053.5|1048.5|7
1637251110000|2021-11-18 15:58:30|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|4
1637251130000|2021-11-18 15:58:50|1053.5|1048.5|1053.1|1048.1|1053.5|1048.5|1053.1|1048.1|3
1637251140000|2021-11-18 15:59:00|1053.2|1048.2|1053.5|1048.5|1053.5|1048.5|1053.2|1048.2|6
1637251150000|2021-11-18 15:59:10|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1637251160000|2021-11-18 15:59:20|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|4
1637251170000|2021-11-18 15:59:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|7
1637251180000|2021-11-18 15:59:40|1053.5|1048.5|1053.9|1048.9|1053.9|1048.9|1053.5|1048.5|4
1637251200000|2021-11-18 16:00:00|1054|1049|1054|1049|1054|1049|1053.9|1048.9|9
1637251210000|2021-11-18 16:00:10|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.9|1048.9|10
1637251220000|2021-11-18 16:00:20|1054.1|1049.1|1054.4|1049.4|1054.5|1049.5|1054.1|1049.1|6
1637251230000|2021-11-18 16:00:30|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1637251240000|2021-11-18 16:00:40|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|10
1637251250000|2021-11-18 16:00:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637251260000|2021-11-18 16:01:00|1054.3|1049.3|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|13
1637251270000|2021-11-18 16:01:10|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1637251280000|2021-11-18 16:01:20|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|11
1637251290000|2021-11-18 16:01:30|1054.5|1049.5|1054.8|1049.8|1054.8|1049.8|1054.5|1049.5|10
1637251300000|2021-11-18 16:01:40|1054.9|1049.9|1055.4|1050.4|1055.5|1050.5|1054.9|1049.9|10
1637251310000|2021-11-18 16:01:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1637251320000|2021-11-18 16:02:00|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1637251330000|2021-11-18 16:02:10|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1637251340000|2021-11-18 16:02:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1637251350000|2021-11-18 16:02:30|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.8|1049.8|10
1637251360000|2021-11-18 16:02:40|1054.7|1049.7|1055.3|1050.3|1055.3|1050.3|1054.7|1049.7|5
1637251370000|2021-11-18 16:02:50|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|4
1637251380000|2021-11-18 16:03:00|1055.1|1050.1|1055|1050|1055.2|1050.2|1055|1050|18
1637251390000|2021-11-18 16:03:10|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1637251400000|2021-11-18 16:03:20|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|2
1637251410000|2021-11-18 16:03:30|1055|1050|1055|1050|1055.1|1050.1|1055|1050|11
1637251420000|2021-11-18 16:03:40|1055.1|1050.1|1055|1050|1055.1|1050.1|1054.9|1049.9|8
1637251430000|2021-11-18 16:03:50|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|7
1637251440000|2021-11-18 16:04:00|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.4|1049.4|4
1637251450000|2021-11-18 16:04:10|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.5|1049.5|7
1637251460000|2021-11-18 16:04:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1637251480000|2021-11-18 16:04:40|1054|1049|1054.1|1049.1|1054.3|1049.3|1053.9|1048.9|9
1637251490000|2021-11-18 16:04:50|1054.2|1049.2|1054.6|1049.6|1054.6|1049.6|1054.1|1049.1|6
1637251500000|2021-11-18 16:05:00|1054.5|1049.5|1055.1|1050.1|1055.1|1050.1|1054.5|1049.5|9
1637251510000|2021-11-18 16:05:10|1055|1050|1055.7|1050.7|1055.7|1050.7|1054.9|1049.9|13
1637251520000|2021-11-18 16:05:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1637251530000|2021-11-18 16:05:30|1055.8|1050.8|1055|1050|1055.8|1050.8|1054.8|1049.8|7
1637251540000|2021-11-18 16:05:40|1054.9|1049.9|1054.8|1049.8|1055|1050|1054.8|1049.8|8
1637251550000|2021-11-18 16:05:50|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.8|1049.8|11
1637251560000|2021-11-18 16:06:00|1055|1050|1055|1050|1055.1|1050.1|1054.9|1049.9|4
1637251570000|2021-11-18 16:06:10|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.6|1049.6|9
1637251590000|2021-11-18 16:06:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637251610000|2021-11-18 16:06:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1637251620000|2021-11-18 16:07:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637251630000|2021-11-18 16:07:10|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|3
1637251640000|2021-11-18 16:07:20|1054.8|1049.8|1055.4|1050.4|1055.5|1050.5|1054.8|1049.8|10
1637251650000|2021-11-18 16:07:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|3
1637251660000|2021-11-18 16:07:40|1055.4|1050.4|1054.9|1049.9|1055.4|1050.4|1054.9|1049.9|7
1637251670000|2021-11-18 16:07:50|1055|1050|1054.6|1049.6|1055|1050|1054.6|1049.6|4
1637251680000|2021-11-18 16:08:00|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|5
1637251700000|2021-11-18 16:08:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1637251710000|2021-11-18 16:08:30|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1637251720000|2021-11-18 16:08:40|1054.8|1049.8|1055.3|1050.3|1055.4|1050.4|1054.7|1049.7|9
1637251730000|2021-11-18 16:08:50|1055.5|1050.5|1055.9|1050.9|1056|1051|1055.5|1050.5|8
1637251740000|2021-11-18 16:09:00|1056|1051|1056.8|1051.8|1056.8|1051.8|1056|1051|6
1637251760000|2021-11-18 16:09:20|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1637251770000|2021-11-18 16:09:30|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|7
1637251780000|2021-11-18 16:09:40|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|7
1637251790000|2021-11-18 16:09:50|1057.5|1052.5|1057.2|1052.2|1057.5|1052.5|1057.2|1052.2|3
1637251800000|2021-11-18 16:10:00|1057|1052|1056.9|1051.9|1057|1052|1056.8|1051.8|6
1637251810000|2021-11-18 16:10:10|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|10
1637251820000|2021-11-18 16:10:20|1057.1|1052.1|1057|1052|1057.3|1052.3|1057|1052|11
1637251830000|2021-11-18 16:10:30|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.5|1051.5|9
1637251840000|2021-11-18 16:10:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637251860000|2021-11-18 16:11:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1637251870000|2021-11-18 16:11:10|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|6
1637251880000|2021-11-18 16:11:20|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637251890000|2021-11-18 16:11:30|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1637251900000|2021-11-18 16:11:40|1056.7|1051.7|1057.2|1052.2|1057.3|1052.3|1056.7|1051.7|5
1637251910000|2021-11-18 16:11:50|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|5
1637251930000|2021-11-18 16:12:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1637251940000|2021-11-18 16:12:20|1058|1053|1057.1|1052.1|1058|1053|1057|1052|10
1637251960000|2021-11-18 16:12:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1637251980000|2021-11-18 16:13:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1637251990000|2021-11-18 16:13:10|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|2
1637252000000|2021-11-18 16:13:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637252010000|2021-11-18 16:13:30|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1637252020000|2021-11-18 16:13:40|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1637252030000|2021-11-18 16:13:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|5
1637252040000|2021-11-18 16:14:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|3
1637252060000|2021-11-18 16:14:20|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|8
1637252070000|2021-11-18 16:14:30|1057.4|1052.4|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|5
1637252080000|2021-11-18 16:14:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637252090000|2021-11-18 16:14:50|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1637252100000|2021-11-18 16:15:00|1057.8|1052.8|1058.3|1053.3|1058.3|1053.3|1057.8|1052.8|4
1637252110000|2021-11-18 16:15:10|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1637252120000|2021-11-18 16:15:20|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|3
1637252130000|2021-11-18 16:15:30|1058.1|1053.1|1057.3|1052.3|1058.1|1053.1|1057.3|1052.3|11
1637252140000|2021-11-18 16:15:40|1057.2|1052.2|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|4
1637252150000|2021-11-18 16:15:50|1056.9|1051.9|1057.4|1052.4|1057.4|1052.4|1056.9|1051.9|6
1637252160000|2021-11-18 16:16:00|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|4
1637252170000|2021-11-18 16:16:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|6
1637252180000|2021-11-18 16:16:20|1056.7|1051.7|1057|1052|1057|1052|1056.7|1051.7|7
1637252190000|2021-11-18 16:16:30|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1637252220000|2021-11-18 16:17:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1637252250000|2021-11-18 16:17:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637252270000|2021-11-18 16:17:50|1057.5|1052.5|1058.1|1053.1|1058.5|1053.5|1057.5|1052.5|11
1637252280000|2021-11-18 16:18:00|1058.2|1053.2|1059.3|1054.3|1059.3|1054.3|1058.2|1053.2|7
1637252290000|2021-11-18 16:18:10|1059.2|1054.2|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|10
1637252300000|2021-11-18 16:18:20|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|7
1637252310000|2021-11-18 16:18:30|1059.7|1054.7|1059.4|1054.4|1059.7|1054.7|1059.4|1054.4|2
1637252320000|2021-11-18 16:18:40|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1637252330000|2021-11-18 16:18:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637252340000|2021-11-18 16:19:00|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|2
1637252350000|2021-11-18 16:19:10|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|5
1637252360000|2021-11-18 16:19:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637252370000|2021-11-18 16:19:30|1058.8|1053.8|1059|1054|1059|1054|1058.7|1053.7|5
1637252380000|2021-11-18 16:19:40|1059.1|1054.1|1058.7|1053.7|1059.1|1054.1|1058.7|1053.7|4
1637252390000|2021-11-18 16:19:50|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1637252400000|2021-11-18 16:20:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|6
1637252410000|2021-11-18 16:20:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1637252420000|2021-11-18 16:20:20|1058.6|1053.6|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|5
1637252430000|2021-11-18 16:20:30|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1637252440000|2021-11-18 16:20:40|1058.3|1053.3|1057.4|1052.4|1058.3|1053.3|1057.4|1052.4|15
1637252450000|2021-11-18 16:20:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|11
1637252460000|2021-11-18 16:21:00|1057.4|1052.4|1056.8|1051.8|1057.4|1052.4|1056.8|1051.8|17
1637252470000|2021-11-18 16:21:10|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.8|1051.8|4
1637252490000|2021-11-18 16:21:30|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|6
1637252500000|2021-11-18 16:21:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|6
1637252510000|2021-11-18 16:21:50|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|4
1637252520000|2021-11-18 16:22:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|7
1637252530000|2021-11-18 16:22:10|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1637252540000|2021-11-18 16:22:20|1056.8|1051.8|1057|1052|1057|1052|1056.8|1051.8|4
1637252550000|2021-11-18 16:22:30|1056.9|1051.9|1056.4|1051.4|1056.9|1051.9|1056.4|1051.4|8
1637252560000|2021-11-18 16:22:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.1|1051.1|9
1637252570000|2021-11-18 16:22:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637252580000|2021-11-18 16:23:00|1056|1051|1056.5|1051.5|1056.5|1051.5|1055.8|1050.8|8
1637252590000|2021-11-18 16:23:10|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|4
1637252600000|2021-11-18 16:23:20|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1637252610000|2021-11-18 16:23:30|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|6
1637252620000|2021-11-18 16:23:40|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.6|1051.6|2
1637252630000|2021-11-18 16:23:50|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|8
1637252640000|2021-11-18 16:24:00|1056.7|1051.7|1057|1052|1057|1052|1056.7|1051.7|3
1637252650000|2021-11-18 16:24:10|1057.1|1052.1|1057|1052|1057.1|1052.1|1057|1052|2
1637252660000|2021-11-18 16:24:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.9|1051.9|5
1637252680000|2021-11-18 16:24:40|1056.8|1051.8|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|2
1637252690000|2021-11-18 16:24:50|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1637252710000|2021-11-18 16:25:10|1056.8|1051.8|1056.8|1051.8|1056.9|1051.9|1056.7|1051.7|7
1637252720000|2021-11-18 16:25:20|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1637252730000|2021-11-18 16:25:30|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.6|1051.6|6
1637252740000|2021-11-18 16:25:40|1056.9|1051.9|1056.7|1051.7|1056.9|1051.9|1056.6|1051.6|5
1637252750000|2021-11-18 16:25:50|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.6|1051.6|3
1637252760000|2021-11-18 16:26:00|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|4
1637252770000|2021-11-18 16:26:10|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|5
1637252780000|2021-11-18 16:26:20|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|10
1637252790000|2021-11-18 16:26:30|1057|1052|1057|1052|1057|1052|1056.9|1051.9|15
1637252800000|2021-11-18 16:26:40|1056.9|1051.9|1056.9|1051.9|1057|1052|1056.9|1051.9|3
1637252810000|2021-11-18 16:26:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637252820000|2021-11-18 16:27:00|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|3
1637252830000|2021-11-18 16:27:10|1057|1052|1057.1|1052.1|1057.2|1052.2|1057|1052|4
1637252840000|2021-11-18 16:27:20|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|2
1637252860000|2021-11-18 16:27:40|1057.1|1052.1|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1637252870000|2021-11-18 16:27:50|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|7
1637252880000|2021-11-18 16:28:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|3
1637252890000|2021-11-18 16:28:10|1057.4|1052.4|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|2
1637252900000|2021-11-18 16:28:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637252910000|2021-11-18 16:28:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1637252930000|2021-11-18 16:28:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637252940000|2021-11-18 16:29:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|7
1637252960000|2021-11-18 16:29:20|1057.6|1052.6|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|5
1637252970000|2021-11-18 16:29:30|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|6
1637252980000|2021-11-18 16:29:40|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|3
1637252990000|2021-11-18 16:29:50|1057.7|1052.7|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|8
1637253000000|2021-11-18 16:30:00|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.6|1052.6|6
1637253010000|2021-11-18 16:30:10|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|2
1637253020000|2021-11-18 16:30:20|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|4
1637253030000|2021-11-18 16:30:30|1058.5|1053.5|1058.2|1053.2|1058.7|1053.7|1058.2|1053.2|6
1637253040000|2021-11-18 16:30:40|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|3
1637253050000|2021-11-18 16:30:50|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|6
1637253060000|2021-11-18 16:31:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1637253070000|2021-11-18 16:31:10|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|4
1637253080000|2021-11-18 16:31:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637253100000|2021-11-18 16:31:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1637253110000|2021-11-18 16:31:50|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1637253120000|2021-11-18 16:32:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1637253130000|2021-11-18 16:32:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1637253140000|2021-11-18 16:32:20|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|5
1637253150000|2021-11-18 16:32:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1637253160000|2021-11-18 16:32:40|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1637253170000|2021-11-18 16:32:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059|1054|8
1637253180000|2021-11-18 16:33:00|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|5
1637253190000|2021-11-18 16:33:10|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|3
1637253200000|2021-11-18 16:33:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|5
1637253240000|2021-11-18 16:34:00|1059.1|1054.1|1059|1054|1059.2|1054.2|1059|1054|8
1637253250000|2021-11-18 16:34:10|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.5|1053.5|8
1637253260000|2021-11-18 16:34:20|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.6|1053.6|8
1637253270000|2021-11-18 16:34:30|1058.5|1053.5|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|2
1637253280000|2021-11-18 16:34:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058|1053|5
1637253290000|2021-11-18 16:34:50|1057.9|1052.9|1057.4|1052.4|1057.9|1052.9|1057.4|1052.4|7
1637253300000|2021-11-18 16:35:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1637253310000|2021-11-18 16:35:10|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1637253320000|2021-11-18 16:35:20|1057.8|1052.8|1058.3|1053.3|1058.3|1053.3|1057.8|1052.8|6
1637253330000|2021-11-18 16:35:30|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|4
1637253350000|2021-11-18 16:35:50|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|5
1637253360000|2021-11-18 16:36:00|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|3
1637253370000|2021-11-18 16:36:10|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1637253380000|2021-11-18 16:36:20|1059.4|1054.4|1059.5|1054.5|1059.6|1054.6|1059.3|1054.3|6
1637253390000|2021-11-18 16:36:30|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1637253400000|2021-11-18 16:36:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1637253420000|2021-11-18 16:37:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|3
1637253440000|2021-11-18 16:37:20|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1637253450000|2021-11-18 16:37:30|1059.3|1054.3|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|6
1637253460000|2021-11-18 16:37:40|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|11
1637253470000|2021-11-18 16:37:50|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|9
1637253480000|2021-11-18 16:38:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|13
1637253490000|2021-11-18 16:38:10|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|10
1637253500000|2021-11-18 16:38:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637253510000|2021-11-18 16:38:30|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637253520000|2021-11-18 16:38:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|6
1637253530000|2021-11-18 16:38:50|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|3
1637253540000|2021-11-18 16:39:00|1059.7|1054.7|1059.4|1054.4|1059.7|1054.7|1059.3|1054.3|6
1637253550000|2021-11-18 16:39:10|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1637253560000|2021-11-18 16:39:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637253570000|2021-11-18 16:39:30|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1637253590000|2021-11-18 16:39:50|1059|1054|1058.8|1053.8|1059.1|1054.1|1058.7|1053.7|17
1637253600000|2021-11-18 16:40:00|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|16
1637253610000|2021-11-18 16:40:10|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1637253620000|2021-11-18 16:40:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.8|1053.8|5
1637253630000|2021-11-18 16:40:30|1059|1054|1059|1054|1059|1054|1058.9|1053.9|7
1637253650000|2021-11-18 16:40:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1637253660000|2021-11-18 16:41:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1637253670000|2021-11-18 16:41:10|1059|1054|1059|1054|1059|1054|1059|1054|1
1637253680000|2021-11-18 16:41:20|1058.9|1053.9|1058.7|1053.7|1059|1054|1058.7|1053.7|5
1637253690000|2021-11-18 16:41:30|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1637253700000|2021-11-18 16:41:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637253710000|2021-11-18 16:41:50|1058.7|1053.7|1058.9|1053.9|1059.1|1054.1|1058.7|1053.7|4
1637253720000|2021-11-18 16:42:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637253730000|2021-11-18 16:42:10|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|6
1637253740000|2021-11-18 16:42:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|4
1637253750000|2021-11-18 16:42:30|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|3
1637253760000|2021-11-18 16:42:40|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1637253770000|2021-11-18 16:42:50|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1637253780000|2021-11-18 16:43:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|5
1637253790000|2021-11-18 16:43:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|9
1637253800000|2021-11-18 16:43:20|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637253810000|2021-11-18 16:43:30|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|4
1637253820000|2021-11-18 16:43:40|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637253830000|2021-11-18 16:43:50|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1637253840000|2021-11-18 16:44:00|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|6
1637253850000|2021-11-18 16:44:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637253870000|2021-11-18 16:44:30|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|4
1637253880000|2021-11-18 16:44:40|1059.3|1054.3|1059.6|1054.6|1059.6|1054.6|1059.2|1054.2|5
1637253890000|2021-11-18 16:44:50|1059.7|1054.7|1059.5|1054.5|1059.7|1054.7|1059.4|1054.4|8
1637253900000|2021-11-18 16:45:00|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|10
1637253910000|2021-11-18 16:45:10|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|3
1637253920000|2021-11-18 16:45:20|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1637253930000|2021-11-18 16:45:30|1058.8|1053.8|1058.7|1053.7|1059|1054|1058.7|1053.7|7
1637253940000|2021-11-18 16:45:40|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1637253950000|2021-11-18 16:45:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1637253960000|2021-11-18 16:46:00|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|7
1637253970000|2021-11-18 16:46:10|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1637253980000|2021-11-18 16:46:20|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637254000000|2021-11-18 16:46:40|1058.6|1053.6|1058.2|1053.2|1058.6|1053.6|1058.1|1053.1|5
1637254010000|2021-11-18 16:46:50|1058.1|1053.1|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|6
1637254020000|2021-11-18 16:47:00|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1637254030000|2021-11-18 16:47:10|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|16
1637254040000|2021-11-18 16:47:20|1058|1053|1058.2|1053.2|1058.3|1053.3|1058|1053|8
1637254050000|2021-11-18 16:47:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1637254070000|2021-11-18 16:47:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1637254080000|2021-11-18 16:48:00|1058.1|1053.1|1058.3|1053.3|1058.4|1053.4|1058.1|1053.1|5
1637254090000|2021-11-18 16:48:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1637254100000|2021-11-18 16:48:20|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|5
1637254110000|2021-11-18 16:48:30|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|11
1637254120000|2021-11-18 16:48:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|6
1637254140000|2021-11-18 16:49:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|3
1637254150000|2021-11-18 16:49:10|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1637254160000|2021-11-18 16:49:20|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|8
1637254170000|2021-11-18 16:49:30|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.6|1053.6|10
1637254180000|2021-11-18 16:49:40|1058.7|1053.7|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|2
1637254190000|2021-11-18 16:49:50|1058.9|1053.9|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|4
1637254200000|2021-11-18 16:50:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|4
1637254220000|2021-11-18 16:50:20|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|5
1637254230000|2021-11-18 16:50:30|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|6
1637254240000|2021-11-18 16:50:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1637254250000|2021-11-18 16:50:50|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.2|1054.2|4
1637254260000|2021-11-18 16:51:00|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|5
1637254270000|2021-11-18 16:51:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1637254280000|2021-11-18 16:51:20|1059|1054|1058.8|1053.8|1059.1|1054.1|1058.8|1053.8|6
1637254290000|2021-11-18 16:51:30|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|4
1637254300000|2021-11-18 16:51:40|1058.7|1053.7|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|5
1637254310000|2021-11-18 16:51:50|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|12
1637254320000|2021-11-18 16:52:00|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.5|1053.5|11
1637254330000|2021-11-18 16:52:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637254340000|2021-11-18 16:52:20|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1637254350000|2021-11-18 16:52:30|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|4
1637254360000|2021-11-18 16:52:40|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.8|1053.8|14
1637254370000|2021-11-18 16:52:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1637254400000|2021-11-18 16:53:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637254410000|2021-11-18 16:53:30|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|7
1637254420000|2021-11-18 16:53:40|1059|1054|1058.9|1053.9|1059|1054|1058.9|1053.9|2
1637254430000|2021-11-18 16:53:50|1059|1054|1059|1054|1059|1054|1059|1054|1
1637254440000|2021-11-18 16:54:00|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|4
1637254450000|2021-11-18 16:54:10|1059|1054|1059|1054|1059.1|1054.1|1059|1054|5
1637254460000|2021-11-18 16:54:20|1059.1|1054.1|1059|1054|1059.1|1054.1|1058.9|1053.9|4
1637254470000|2021-11-18 16:54:30|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|6
1637254480000|2021-11-18 16:54:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|3
1637254490000|2021-11-18 16:54:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637254500000|2021-11-18 16:55:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|3
1637254510000|2021-11-18 16:55:10|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1637254520000|2021-11-18 16:55:20|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|10
1637254530000|2021-11-18 16:55:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|5
1637254540000|2021-11-18 16:55:40|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|8
1637254550000|2021-11-18 16:55:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|11
1637254560000|2021-11-18 16:56:00|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|6
1637254570000|2021-11-18 16:56:10|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|8
1637254580000|2021-11-18 16:56:20|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1637254590000|2021-11-18 16:56:30|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|5
1637254600000|2021-11-18 16:56:40|1058.8|1053.8|1058.9|1053.9|1059|1054|1058.8|1053.8|5
1637254610000|2021-11-18 16:56:50|1059|1054|1058.4|1053.4|1059|1054|1058.3|1053.3|10
1637254620000|2021-11-18 16:57:00|1058.5|1053.5|1059.1|1054.1|1059.1|1054.1|1058.4|1053.4|8
1637254630000|2021-11-18 16:57:10|1059|1054|1059.2|1054.2|1059.4|1054.4|1059|1054|8
1637254640000|2021-11-18 16:57:20|1059.3|1054.3|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|2
1637254650000|2021-11-18 16:57:30|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|11
1637254660000|2021-11-18 16:57:40|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1637254670000|2021-11-18 16:57:50|1059.1|1054.1|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|5
1637254680000|2021-11-18 16:58:00|1059.2|1054.2|1059.1|1054.1|1059.2|1054.2|1059.1|1054.1|8
1637254690000|2021-11-18 16:58:10|1059.2|1054.2|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|5
1637254700000|2021-11-18 16:58:20|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.2|1054.2|5
1637254710000|2021-11-18 16:58:30|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1637254720000|2021-11-18 16:58:40|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1637254730000|2021-11-18 16:58:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637254740000|2021-11-18 16:59:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637254750000|2021-11-18 16:59:10|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|5
1637254760000|2021-11-18 16:59:20|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|4
1637254770000|2021-11-18 16:59:30|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|6
1637254790000|2021-11-18 16:59:50|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1637254800000|2021-11-18 17:00:00|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|7
1637254820000|2021-11-18 17:00:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1637254830000|2021-11-18 17:00:30|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1637254840000|2021-11-18 17:00:40|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|2
1637254850000|2021-11-18 17:00:50|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|3
1637254860000|2021-11-18 17:01:00|1059.2|1054.2|1059.8|1054.8|1059.8|1054.8|1059.2|1054.2|7
1637254870000|2021-11-18 17:01:10|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|3
1637254880000|2021-11-18 17:01:20|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|7
1637254890000|2021-11-18 17:01:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637254910000|2021-11-18 17:01:50|1060|1055|1060.5|1055.5|1060.5|1055.5|1060|1055|5
1637254920000|2021-11-18 17:02:00|1060.6|1055.6|1060.1|1055.1|1060.7|1055.7|1060.1|1055.1|5
1637254930000|2021-11-18 17:02:10|1060.2|1055.2|1060.6|1055.6|1060.6|1055.6|1060.2|1055.2|3
1637254940000|2021-11-18 17:02:20|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|5
1637254950000|2021-11-18 17:02:30|1060.8|1055.8|1061|1056|1061|1056|1060.7|1055.7|13
1637254960000|2021-11-18 17:02:40|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|6
1637254970000|2021-11-18 17:02:50|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|6
1637254990000|2021-11-18 17:03:10|1060.9|1055.9|1061|1056|1061|1056|1060.9|1055.9|8
1637255000000|2021-11-18 17:03:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1637255010000|2021-11-18 17:03:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|7
1637255020000|2021-11-18 17:03:40|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|3
1637255030000|2021-11-18 17:03:50|1061.8|1056.8|1061.9|1056.9|1062|1057|1061.8|1056.8|4
1637255040000|2021-11-18 17:04:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|16
1637255050000|2021-11-18 17:04:10|1062|1057|1062|1057|1062|1057|1061.9|1056.9|5
1637255060000|2021-11-18 17:04:20|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|7
1637255080000|2021-11-18 17:04:40|1062|1057|1061.9|1056.9|1062|1057|1061.8|1056.8|4
1637255090000|2021-11-18 17:04:50|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|2
1637255100000|2021-11-18 17:05:00|1062|1057|1062|1057|1062|1057|1061.9|1056.9|7
1637255110000|2021-11-18 17:05:10|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|17
1637255120000|2021-11-18 17:05:20|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|10
1637255140000|2021-11-18 17:05:40|1061.8|1056.8|1061.3|1056.3|1061.8|1056.8|1061.3|1056.3|4
1637255150000|2021-11-18 17:05:50|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1637255160000|2021-11-18 17:06:00|1060.8|1055.8|1060.9|1055.9|1060.9|1055.9|1060.8|1055.8|12
1637255170000|2021-11-18 17:06:10|1060.8|1055.8|1061|1056|1061|1056|1060.8|1055.8|5
1637255180000|2021-11-18 17:06:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|4
1637255200000|2021-11-18 17:06:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|3
1637255210000|2021-11-18 17:06:50|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|2
1637255220000|2021-11-18 17:07:00|1061.6|1056.6|1061.9|1056.9|1062|1057|1061.6|1056.6|4
1637255240000|2021-11-18 17:07:20|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|4
1637255260000|2021-11-18 17:07:40|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637255270000|2021-11-18 17:07:50|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1637255290000|2021-11-18 17:08:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1637255310000|2021-11-18 17:08:30|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1060.9|1055.9|4
1637255320000|2021-11-18 17:08:40|1061|1056|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|3
1637255330000|2021-11-18 17:08:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1637255340000|2021-11-18 17:09:00|1060.7|1055.7|1060.5|1055.5|1060.7|1055.7|1060.5|1055.5|6
1637255350000|2021-11-18 17:09:10|1060.7|1055.7|1060.4|1055.4|1060.8|1055.8|1060.4|1055.4|6
1637255370000|2021-11-18 17:09:30|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1637255390000|2021-11-18 17:09:50|1060.4|1055.4|1060.5|1055.5|1060.5|1055.5|1060.4|1055.4|4
1637255400000|2021-11-18 17:10:00|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|5
1637255420000|2021-11-18 17:10:20|1060.7|1055.7|1061.3|1056.3|1061.3|1056.3|1060.7|1055.7|6
1637255430000|2021-11-18 17:10:30|1061.2|1056.2|1061|1056|1061.3|1056.3|1061|1056|4
1637255460000|2021-11-18 17:11:00|1061.1|1056.1|1061|1056|1061.1|1056.1|1060.9|1055.9|10
1637255470000|2021-11-18 17:11:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|7
1637255480000|2021-11-18 17:11:20|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1637255490000|2021-11-18 17:11:30|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1637255500000|2021-11-18 17:11:40|1061.1|1056.1|1061|1056|1061.1|1056.1|1061|1056|2
1637255510000|2021-11-18 17:11:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637255520000|2021-11-18 17:12:00|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|19
1637255530000|2021-11-18 17:12:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1637255540000|2021-11-18 17:12:20|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|8
1637255550000|2021-11-18 17:12:30|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|8
1637255560000|2021-11-18 17:12:40|1061.4|1056.4|1061.2|1056.2|1061.4|1056.4|1061.2|1056.2|6
1637255570000|2021-11-18 17:12:50|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1061.2|1056.2|5
1637255580000|2021-11-18 17:13:00|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|4
1637255590000|2021-11-18 17:13:10|1061.2|1056.2|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|2
1637255610000|2021-11-18 17:13:30|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1637255620000|2021-11-18 17:13:40|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1637255630000|2021-11-18 17:13:50|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|4
1637255640000|2021-11-18 17:14:00|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|2
1637255650000|2021-11-18 17:14:10|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1061.3|1056.3|4
1637255660000|2021-11-18 17:14:20|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|14
1637255670000|2021-11-18 17:14:30|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|6
1637255700000|2021-11-18 17:15:00|1062|1057|1062.3|1057.3|1062.4|1057.4|1062|1057|5
1637255710000|2021-11-18 17:15:10|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637255720000|2021-11-18 17:15:20|1062|1057|1061.8|1056.8|1062|1057|1061.8|1056.8|5
1637255730000|2021-11-18 17:15:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1637255740000|2021-11-18 17:15:40|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|25
1637255750000|2021-11-18 17:15:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637255760000|2021-11-18 17:16:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1637255770000|2021-11-18 17:16:10|1061.7|1056.7|1061.6|1056.6|1061.8|1056.8|1061.6|1056.6|3
1637255780000|2021-11-18 17:16:20|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637255790000|2021-11-18 17:16:30|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1637255800000|2021-11-18 17:16:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|11
1637255810000|2021-11-18 17:16:50|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|5
1637255820000|2021-11-18 17:17:00|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637255830000|2021-11-18 17:17:10|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637255850000|2021-11-18 17:17:30|1062|1057|1061.9|1056.9|1062.1|1057.1|1061.9|1056.9|4
1637255860000|2021-11-18 17:17:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637255870000|2021-11-18 17:17:50|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637255890000|2021-11-18 17:18:10|1062|1057|1062.2|1057.2|1062.2|1057.2|1062|1057|2
1637255900000|2021-11-18 17:18:20|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637255920000|2021-11-18 17:18:40|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637255930000|2021-11-18 17:18:50|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637255940000|2021-11-18 17:19:00|1062.4|1057.4|1062.7|1057.7|1062.8|1057.8|1062.4|1057.4|7
1637255950000|2021-11-18 17:19:10|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1637255960000|2021-11-18 17:19:20|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637255970000|2021-11-18 17:19:30|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|4
1637255980000|2021-11-18 17:19:40|1062|1057|1061.7|1056.7|1062|1057|1061.7|1056.7|4
1637255990000|2021-11-18 17:19:50|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|2
1637256000000|2021-11-18 17:20:00|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|5
1637256010000|2021-11-18 17:20:10|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|12
1637256020000|2021-11-18 17:20:20|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1637256030000|2021-11-18 17:20:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1637256050000|2021-11-18 17:20:50|1061.9|1056.9|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|8
1637256060000|2021-11-18 17:21:00|1061.9|1056.9|1062|1057|1062|1057|1061.9|1056.9|2
1637256070000|2021-11-18 17:21:10|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1637256090000|2021-11-18 17:21:30|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637256100000|2021-11-18 17:21:40|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637256110000|2021-11-18 17:21:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1637256120000|2021-11-18 17:22:00|1062|1057|1062.1|1057.1|1062.1|1057.1|1062|1057|2
1637256130000|2021-11-18 17:22:10|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|7
1637256150000|2021-11-18 17:22:30|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1637256160000|2021-11-18 17:22:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1637256170000|2021-11-18 17:22:50|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|4
1637256180000|2021-11-18 17:23:00|1061.9|1056.9|1062|1057|1062|1057|1061.8|1056.8|8
1637256210000|2021-11-18 17:23:30|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|3
1637256240000|2021-11-18 17:24:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637256250000|2021-11-18 17:24:10|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637256260000|2021-11-18 17:24:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637256270000|2021-11-18 17:24:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637256280000|2021-11-18 17:24:40|1062.7|1057.7|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|6
1637256290000|2021-11-18 17:24:50|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|2
1637256320000|2021-11-18 17:25:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637256330000|2021-11-18 17:25:30|1062.7|1057.7|1062.6|1057.6|1062.9|1057.9|1062.6|1057.6|7
1637256340000|2021-11-18 17:25:40|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637256350000|2021-11-18 17:25:50|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637256360000|2021-11-18 17:26:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|4
1637256370000|2021-11-18 17:26:10|1062.4|1057.4|1062.2|1057.2|1062.4|1057.4|1062.2|1057.2|3
1637256390000|2021-11-18 17:26:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637256410000|2021-11-18 17:26:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1637256420000|2021-11-18 17:27:00|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062|1057|3
1637256430000|2021-11-18 17:27:10|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637256440000|2021-11-18 17:27:20|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|5
1637256450000|2021-11-18 17:27:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.1|1057.1|3
1637256460000|2021-11-18 17:27:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637256470000|2021-11-18 17:27:50|1062|1057|1062|1057|1062|1057|1062|1057|1
1637256480000|2021-11-18 17:28:00|1062.1|1057.1|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|3
1637256490000|2021-11-18 17:28:10|1062.1|1057.1|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|7
1637256500000|2021-11-18 17:28:20|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637256510000|2021-11-18 17:28:30|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637256520000|2021-11-18 17:28:40|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|3
1637256540000|2021-11-18 17:29:00|1062.6|1057.6|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|2
1637256550000|2021-11-18 17:29:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637256560000|2021-11-18 17:29:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|6
1637256570000|2021-11-18 17:29:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|4
1637256590000|2021-11-18 17:29:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|6
1637256600000|2021-11-18 17:30:00|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|14
1637256610000|2021-11-18 17:30:10|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1637256620000|2021-11-18 17:30:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|4
1637256630000|2021-11-18 17:30:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637256660000|2021-11-18 17:31:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1637256670000|2021-11-18 17:31:10|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|2
1637256680000|2021-11-18 17:31:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637256690000|2021-11-18 17:31:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637256700000|2021-11-18 17:31:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|4
1637256710000|2021-11-18 17:31:50|1062.3|1057.3|1062.4|1057.4|1062.5|1057.5|1062.3|1057.3|4
1637256720000|2021-11-18 17:32:00|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062.4|1057.4|5
1637256730000|2021-11-18 17:32:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637256740000|2021-11-18 17:32:20|1063|1058|1063|1058|1063|1058|1063|1058|1
1637256750000|2021-11-18 17:32:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|6
1637256760000|2021-11-18 17:32:40|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|10
1637256770000|2021-11-18 17:32:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.7|1057.7|18
1637256780000|2021-11-18 17:33:00|1062.8|1057.8|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|9
1637256800000|2021-11-18 17:33:20|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|5
1637256810000|2021-11-18 17:33:30|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|3
1637256840000|2021-11-18 17:34:00|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|7
1637256850000|2021-11-18 17:34:10|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|6
1637256860000|2021-11-18 17:34:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1637256870000|2021-11-18 17:34:30|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|9
1637256890000|2021-11-18 17:34:50|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.1|1057.1|6
1637256900000|2021-11-18 17:35:00|1062.4|1057.4|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|6
1637256910000|2021-11-18 17:35:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|7
1637256930000|2021-11-18 17:35:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.5|1057.5|4
1637256940000|2021-11-18 17:35:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637256950000|2021-11-18 17:35:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1637256960000|2021-11-18 17:36:00|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637256970000|2021-11-18 17:36:10|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|9
1637256980000|2021-11-18 17:36:20|1062.4|1057.4|1062.2|1057.2|1062.5|1057.5|1062.2|1057.2|5
1637257010000|2021-11-18 17:36:50|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1637257020000|2021-11-18 17:37:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1637257040000|2021-11-18 17:37:20|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062|1057|9
1637257050000|2021-11-18 17:37:30|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1637257060000|2021-11-18 17:37:40|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|3
1637257070000|2021-11-18 17:37:50|1062.2|1057.2|1061.9|1056.9|1062.2|1057.2|1061.9|1056.9|12
1637257080000|2021-11-18 17:38:00|1062|1057|1061.9|1056.9|1062|1057|1061.9|1056.9|10
1637257090000|2021-11-18 17:38:10|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637257100000|2021-11-18 17:38:20|1061.6|1056.6|1061.5|1056.5|1061.7|1056.7|1061.4|1056.4|9
1637257110000|2021-11-18 17:38:30|1061.4|1056.4|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|8
1637257120000|2021-11-18 17:38:40|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1637257140000|2021-11-18 17:39:00|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|3
1637257150000|2021-11-18 17:39:10|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.2|1056.2|11
1637257160000|2021-11-18 17:39:20|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|10
1637257170000|2021-11-18 17:39:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|12
1637257200000|2021-11-18 17:40:00|1061.6|1056.6|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|4
1637257210000|2021-11-18 17:40:10|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|9
1637257220000|2021-11-18 17:40:20|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|8
1637257240000|2021-11-18 17:40:40|1061.6|1056.6|1061.2|1056.2|1061.6|1056.6|1061.2|1056.2|6
1637257250000|2021-11-18 17:40:50|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|3
1637257260000|2021-11-18 17:41:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|2
1637257270000|2021-11-18 17:41:10|1061.3|1056.3|1061.5|1056.5|1061.5|1056.5|1061.3|1056.3|3
1637257380000|2021-11-18 17:43:00|1061.7|1056.7|1062|1057|1062|1057|1061.7|1056.7|3
1637257400000|2021-11-18 17:43:20|1061.9|1056.9|1061.6|1056.6|1061.9|1056.9|1061.6|1056.6|3
1637257410000|2021-11-18 17:43:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|7
1637257430000|2021-11-18 17:43:50|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.4|1056.4|3
1637257440000|2021-11-18 17:44:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|5
1637257460000|2021-11-18 17:44:20|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|5
1637257470000|2021-11-18 17:44:30|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.4|1056.4|6
1637257490000|2021-11-18 17:44:50|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1637257510000|2021-11-18 17:45:10|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|11
1637257520000|2021-11-18 17:45:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|5
1637257530000|2021-11-18 17:45:30|1061.1|1056.1|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|2
1637257540000|2021-11-18 17:45:40|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061.1|1056.1|5
1637257550000|2021-11-18 17:45:50|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|9
1637257570000|2021-11-18 17:46:10|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1637257580000|2021-11-18 17:46:20|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637257590000|2021-11-18 17:46:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1637257600000|2021-11-18 17:46:40|1060.9|1055.9|1060.5|1055.5|1061|1056|1060.5|1055.5|7
1637257610000|2021-11-18 17:46:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1637257620000|2021-11-18 17:47:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.7|1055.7|3
1637257630000|2021-11-18 17:47:10|1061|1056|1060.8|1055.8|1061|1056|1060.7|1055.7|14
1637257650000|2021-11-18 17:47:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|7
1637257660000|2021-11-18 17:47:40|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1637257670000|2021-11-18 17:47:50|1060.7|1055.7|1060.6|1055.6|1060.7|1055.7|1060.6|1055.6|2
1637257680000|2021-11-18 17:48:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1637257700000|2021-11-18 17:48:20|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|7
1637257710000|2021-11-18 17:48:30|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|4
1637257720000|2021-11-18 17:48:40|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.3|1055.3|5
1637257730000|2021-11-18 17:48:50|1060.4|1055.4|1060|1055|1060.5|1055.5|1060|1055|6
1637257740000|2021-11-18 17:49:00|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|6
1637257750000|2021-11-18 17:49:10|1059.9|1054.9|1059.5|1054.5|1059.9|1054.9|1059.5|1054.5|3
1637257760000|2021-11-18 17:49:20|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.4|1054.4|2
1637257790000|2021-11-18 17:49:50|1059.5|1054.5|1059.6|1054.6|1059.6|1054.6|1059.5|1054.5|2
1637257800000|2021-11-18 17:50:00|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|3
1637257810000|2021-11-18 17:50:10|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.5|1054.5|4
1637257820000|2021-11-18 17:50:20|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1637257830000|2021-11-18 17:50:30|1059.3|1054.3|1059.4|1054.4|1059.5|1054.5|1059.3|1054.3|13
1637257840000|2021-11-18 17:50:40|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1637257850000|2021-11-18 17:50:50|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|6
1637257860000|2021-11-18 17:51:00|1059.3|1054.3|1058.7|1053.7|1059.3|1054.3|1058.7|1053.7|9
1637257870000|2021-11-18 17:51:10|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1637257880000|2021-11-18 17:51:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637257890000|2021-11-18 17:51:30|1059.1|1054.1|1058.7|1053.7|1059.2|1054.2|1058.7|1053.7|12
1637257900000|2021-11-18 17:51:40|1058.8|1053.8|1059|1054|1059|1054|1058.7|1053.7|5
1637257910000|2021-11-18 17:51:50|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|4
1637257920000|2021-11-18 17:52:00|1059|1054|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|6
1637257930000|2021-11-18 17:52:10|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1637257940000|2021-11-18 17:52:20|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637257950000|2021-11-18 17:52:30|1059|1054|1059.1|1054.1|1059.2|1054.2|1059|1054|4
1637257960000|2021-11-18 17:52:40|1059|1054|1059.1|1054.1|1059.2|1054.2|1059|1054|10
1637257970000|2021-11-18 17:52:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|3
1637257980000|2021-11-18 17:53:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.2|1054.2|3
1637257990000|2021-11-18 17:53:10|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059.3|1054.3|6
1637258000000|2021-11-18 17:53:20|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637258010000|2021-11-18 17:53:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|6
1637258030000|2021-11-18 17:53:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1637258040000|2021-11-18 17:54:00|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|7
1637258050000|2021-11-18 17:54:10|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|7
1637258060000|2021-11-18 17:54:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|11
1637258070000|2021-11-18 17:54:30|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.4|1054.4|7
1637258090000|2021-11-18 17:54:50|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1637258100000|2021-11-18 17:55:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|4
1637258110000|2021-11-18 17:55:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637258120000|2021-11-18 17:55:20|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|6
1637258130000|2021-11-18 17:55:30|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|11
1637258140000|2021-11-18 17:55:40|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.2|1054.2|5
1637258150000|2021-11-18 17:55:50|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1637258160000|2021-11-18 17:56:00|1059|1054|1058.6|1053.6|1059|1054|1058.6|1053.6|8
1637258170000|2021-11-18 17:56:10|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1637258180000|2021-11-18 17:56:20|1058.7|1053.7|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|11
1637258200000|2021-11-18 17:56:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1637258210000|2021-11-18 17:56:50|1058.7|1053.7|1058.9|1053.9|1058.9|1053.9|1058.7|1053.7|2
1637258220000|2021-11-18 17:57:00|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|6
1637258230000|2021-11-18 17:57:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1637258240000|2021-11-18 17:57:20|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1637258250000|2021-11-18 17:57:30|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1637258260000|2021-11-18 17:57:40|1059.1|1054.1|1059|1054|1059.2|1054.2|1059|1054|3
1637258270000|2021-11-18 17:57:50|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1637258280000|2021-11-18 17:58:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1637258290000|2021-11-18 17:58:10|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|6
1637258310000|2021-11-18 17:58:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|9
1637258320000|2021-11-18 17:58:40|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1637258330000|2021-11-18 17:58:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1637258340000|2021-11-18 17:59:00|1058.5|1053.5|1058.7|1053.7|1058.7|1053.7|1058.5|1053.5|3
1637258350000|2021-11-18 17:59:10|1058.8|1053.8|1059|1054|1059.1|1054.1|1058.8|1053.8|5
1637258360000|2021-11-18 17:59:20|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|3
1637258370000|2021-11-18 17:59:30|1058.9|1053.9|1058.7|1053.7|1059|1054|1058.7|1053.7|7
1637258390000|2021-11-18 17:59:50|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637258400000|2021-11-18 18:00:00|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|3
1637258410000|2021-11-18 18:00:10|1059|1054|1059|1054|1059|1054|1058.9|1053.9|13
1637258420000|2021-11-18 18:00:20|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|5
1637258430000|2021-11-18 18:00:30|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|2
1637258440000|2021-11-18 18:00:40|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637258450000|2021-11-18 18:00:50|1059.1|1054.1|1059|1054|1059.3|1054.3|1059|1054|6
1637258460000|2021-11-18 18:01:00|1058.9|1053.9|1058.7|1053.7|1058.9|1053.9|1058.6|1053.6|9
1637258470000|2021-11-18 18:01:10|1058.6|1053.6|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|10
1637258480000|2021-11-18 18:01:20|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.1|1053.1|14
1637258490000|2021-11-18 18:01:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|5
1637258500000|2021-11-18 18:01:40|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.1|1053.1|15
1637258510000|2021-11-18 18:01:50|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1057.9|1052.9|9
1637258520000|2021-11-18 18:02:00|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.8|1052.8|12
1637258530000|2021-11-18 18:02:10|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.6|1052.6|10
1637258540000|2021-11-18 18:02:20|1058.2|1053.2|1057.6|1052.6|1058.2|1053.2|1057.5|1052.5|10
1637258550000|2021-11-18 18:02:30|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|7
1637258560000|2021-11-18 18:02:40|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057|1052|13
1637258570000|2021-11-18 18:02:50|1057.3|1052.3|1056.8|1051.8|1057.3|1052.3|1056.8|1051.8|12
1637258580000|2021-11-18 18:03:00|1057|1052|1056.7|1051.7|1057.6|1052.6|1056.6|1051.6|17
1637258590000|2021-11-18 18:03:10|1056.8|1051.8|1057|1052|1057.4|1052.4|1056.8|1051.8|12
1637258600000|2021-11-18 18:03:20|1056.9|1051.9|1056.6|1051.6|1056.9|1051.9|1056.3|1051.3|11
1637258610000|2021-11-18 18:03:30|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.2|1051.2|6
1637258620000|2021-11-18 18:03:40|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.3|1051.3|14
1637258630000|2021-11-18 18:03:50|1056.5|1051.5|1056|1051|1056.5|1051.5|1055.9|1050.9|16
1637258640000|2021-11-18 18:04:00|1056.1|1051.1|1056|1051|1056.2|1051.2|1056|1051|18
1637258650000|2021-11-18 18:04:10|1055.9|1050.9|1056.2|1051.2|1056.2|1051.2|1055.8|1050.8|19
1637258660000|2021-11-18 18:04:20|1056.1|1051.1|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|9
1637258670000|2021-11-18 18:04:30|1055.8|1050.8|1055|1050|1055.8|1050.8|1055|1050|6
1637258680000|2021-11-18 18:04:40|1055.1|1050.1|1055.8|1050.8|1055.9|1050.9|1055|1050|15
1637258690000|2021-11-18 18:04:50|1055.9|1050.9|1056.3|1051.3|1056.4|1051.4|1055.8|1050.8|15
1637258700000|2021-11-18 18:05:00|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|3
1637258710000|2021-11-18 18:05:10|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|7
1637258720000|2021-11-18 18:05:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1637258730000|2021-11-18 18:05:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637258740000|2021-11-18 18:05:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1637258750000|2021-11-18 18:05:50|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1637258760000|2021-11-18 18:06:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1637258770000|2021-11-18 18:06:10|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1637258780000|2021-11-18 18:06:20|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.9|1051.9|3
1637258790000|2021-11-18 18:06:30|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|8
1637258800000|2021-11-18 18:06:40|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|3
1637258810000|2021-11-18 18:06:50|1057.3|1052.3|1057.5|1052.5|1057.7|1052.7|1057.3|1052.3|9
1637258820000|2021-11-18 18:07:00|1057.6|1052.6|1057.7|1052.7|1057.9|1052.9|1057.5|1052.5|11
1637258830000|2021-11-18 18:07:10|1057.6|1052.6|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|11
1637258840000|2021-11-18 18:07:20|1057.7|1052.7|1058|1053|1058|1053|1057.7|1052.7|8
1637258860000|2021-11-18 18:07:40|1057.9|1052.9|1058.4|1053.4|1058.4|1053.4|1057.9|1052.9|6
1637258870000|2021-11-18 18:07:50|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.3|1053.3|8
1637258880000|2021-11-18 18:08:00|1058.6|1053.6|1058.3|1053.3|1058.6|1053.6|1058.3|1053.3|8
1637258890000|2021-11-18 18:08:10|1058.4|1053.4|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|3
1637258900000|2021-11-18 18:08:20|1058|1053|1058.3|1053.3|1058.4|1053.4|1058|1053|15
1637258910000|2021-11-18 18:08:30|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|4
1637258920000|2021-11-18 18:08:40|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|3
1637258930000|2021-11-18 18:08:50|1059.2|1054.2|1058.8|1053.8|1059.2|1054.2|1058.8|1053.8|5
1637258940000|2021-11-18 18:09:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637258950000|2021-11-18 18:09:10|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|2
1637258960000|2021-11-18 18:09:20|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1637258970000|2021-11-18 18:09:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1637258980000|2021-11-18 18:09:40|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1637258990000|2021-11-18 18:09:50|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|5
1637259000000|2021-11-18 18:10:00|1058.3|1053.3|1058.1|1053.1|1058.5|1053.5|1058.1|1053.1|6
1637259060000|2021-11-18 18:11:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1637259070000|2021-11-18 18:11:10|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|3
1637259080000|2021-11-18 18:11:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637259100000|2021-11-18 18:11:40|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1637259120000|2021-11-18 18:12:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|2
1637259130000|2021-11-18 18:12:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1637259150000|2021-11-18 18:12:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1637259160000|2021-11-18 18:12:40|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|5
1637259170000|2021-11-18 18:12:50|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1637259180000|2021-11-18 18:13:00|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1637259210000|2021-11-18 18:13:30|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637259220000|2021-11-18 18:13:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637259230000|2021-11-18 18:13:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637259240000|2021-11-18 18:14:00|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|7
1637259250000|2021-11-18 18:14:10|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|8
1637259260000|2021-11-18 18:14:20|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|7
1637259270000|2021-11-18 18:14:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637259280000|2021-11-18 18:14:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|10
1637259290000|2021-11-18 18:14:50|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.4|1052.4|3
1637259300000|2021-11-18 18:15:00|1057.4|1052.4|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|5
1637259320000|2021-11-18 18:15:20|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1637259330000|2021-11-18 18:15:30|1057.5|1052.5|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|4
1637259360000|2021-11-18 18:16:00|1057.7|1052.7|1058.1|1053.1|1058.2|1053.2|1057.7|1052.7|5
1637259370000|2021-11-18 18:16:10|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.6|1052.6|2
1637259380000|2021-11-18 18:16:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637259390000|2021-11-18 18:16:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1637259410000|2021-11-18 18:16:50|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|7
1637259420000|2021-11-18 18:17:00|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637259430000|2021-11-18 18:17:10|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1637259440000|2021-11-18 18:17:20|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|6
1637259450000|2021-11-18 18:17:30|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1637259460000|2021-11-18 18:17:40|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1637259470000|2021-11-18 18:17:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637259480000|2021-11-18 18:18:00|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.9|1052.9|2
1637259500000|2021-11-18 18:18:20|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1637259510000|2021-11-18 18:18:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058|1053|3
1637259520000|2021-11-18 18:18:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1637259550000|2021-11-18 18:19:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1637259560000|2021-11-18 18:19:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1637259570000|2021-11-18 18:19:30|1058.1|1053.1|1057.5|1052.5|1058.1|1053.1|1057.4|1052.4|8
1637259580000|2021-11-18 18:19:40|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.3|1052.3|6
1637259590000|2021-11-18 18:19:50|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|5
1637259600000|2021-11-18 18:20:00|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1056.9|1051.9|7
1637259610000|2021-11-18 18:20:10|1057.1|1052.1|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|4
1637259620000|2021-11-18 18:20:20|1057.1|1052.1|1056.8|1051.8|1057.1|1052.1|1056.8|1051.8|5
1637259640000|2021-11-18 18:20:40|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.8|1051.8|2
1637259660000|2021-11-18 18:21:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.8|1051.8|3
1637259670000|2021-11-18 18:21:10|1057|1052|1057|1052|1057|1052|1057|1052|1
1637259680000|2021-11-18 18:21:20|1056.9|1051.9|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|3
1637259690000|2021-11-18 18:21:30|1057|1052|1057|1052|1057.1|1052.1|1057|1052|11
1637259710000|2021-11-18 18:21:50|1057.1|1052.1|1056.9|1051.9|1057.1|1052.1|1056.8|1051.8|8
1637259720000|2021-11-18 18:22:00|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.7|1051.7|4
1637259730000|2021-11-18 18:22:10|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|4
1637259740000|2021-11-18 18:22:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|8
1637259750000|2021-11-18 18:22:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637259760000|2021-11-18 18:22:40|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|3
1637259770000|2021-11-18 18:22:50|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1637259800000|2021-11-18 18:23:20|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1637259810000|2021-11-18 18:23:30|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|4
1637259820000|2021-11-18 18:23:40|1056.2|1051.2|1056.1|1051.1|1056.4|1051.4|1056.1|1051.1|6
1637259830000|2021-11-18 18:23:50|1056|1051|1055.8|1050.8|1056.1|1051.1|1055.7|1050.7|9
1637259840000|2021-11-18 18:24:00|1055.7|1050.7|1055.5|1050.5|1055.8|1050.8|1055.5|1050.5|7
1637259850000|2021-11-18 18:24:10|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|3
1637259860000|2021-11-18 18:24:20|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|5
1637259870000|2021-11-18 18:24:30|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|10
1637259880000|2021-11-18 18:24:40|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.7|1050.7|5
1637259890000|2021-11-18 18:24:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1637259900000|2021-11-18 18:25:00|1056.2|1051.2|1056|1051|1056.2|1051.2|1056|1051|9
1637259910000|2021-11-18 18:25:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|4
1637259920000|2021-11-18 18:25:20|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1637259930000|2021-11-18 18:25:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637259960000|2021-11-18 18:26:00|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.1|1051.1|6
1637259980000|2021-11-18 18:26:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637259990000|2021-11-18 18:26:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|5
1637260010000|2021-11-18 18:26:50|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1637260030000|2021-11-18 18:27:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637260040000|2021-11-18 18:27:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637260060000|2021-11-18 18:27:40|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637260070000|2021-11-18 18:27:50|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|11
1637260090000|2021-11-18 18:28:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1637260100000|2021-11-18 18:28:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637260130000|2021-11-18 18:28:50|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1637260140000|2021-11-18 18:29:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|13
1637260150000|2021-11-18 18:29:10|1056|1051|1056|1051|1056.2|1051.2|1056|1051|7
1637260160000|2021-11-18 18:29:20|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1637260190000|2021-11-18 18:29:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1637260240000|2021-11-18 18:30:40|1056|1051|1056|1051|1056.1|1051.1|1056|1051|3
1637260260000|2021-11-18 18:31:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1637260270000|2021-11-18 18:31:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|6
1637260280000|2021-11-18 18:31:20|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1637260290000|2021-11-18 18:31:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637260300000|2021-11-18 18:31:40|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1637260320000|2021-11-18 18:32:00|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|5
1637260330000|2021-11-18 18:32:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1637260350000|2021-11-18 18:32:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637260400000|2021-11-18 18:33:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1637260440000|2021-11-18 18:34:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|2
1637260450000|2021-11-18 18:34:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637260500000|2021-11-18 18:35:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637260530000|2021-11-18 18:35:30|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1637260550000|2021-11-18 18:35:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1637260570000|2021-11-18 18:36:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|5
1637260590000|2021-11-18 18:36:30|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056.2|1051.2|3
1637260620000|2021-11-18 18:37:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637260640000|2021-11-18 18:37:20|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|8
1637260660000|2021-11-18 18:37:40|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1637260690000|2021-11-18 18:38:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637260700000|2021-11-18 18:38:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1637260710000|2021-11-18 18:38:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637260730000|2021-11-18 18:38:50|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1637260740000|2021-11-18 18:39:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637260750000|2021-11-18 18:39:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1637260770000|2021-11-18 18:39:30|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637260780000|2021-11-18 18:39:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637260790000|2021-11-18 18:39:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637260800000|2021-11-18 18:40:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056|1051|8
1637260810000|2021-11-18 18:40:10|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1637260820000|2021-11-18 18:40:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1637260830000|2021-11-18 18:40:30|1055.8|1050.8|1055.8|1050.8|1056|1051|1055.8|1050.8|6
1637260840000|2021-11-18 18:40:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637260860000|2021-11-18 18:41:00|1056|1051|1056|1051|1056|1051|1055.9|1050.9|7
1637260870000|2021-11-18 18:41:10|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|11
1637260890000|2021-11-18 18:41:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1637260940000|2021-11-18 18:42:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|8
1637260950000|2021-11-18 18:42:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637260970000|2021-11-18 18:42:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637260980000|2021-11-18 18:43:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1637260990000|2021-11-18 18:43:10|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1637261000000|2021-11-18 18:43:20|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1637261010000|2021-11-18 18:43:30|1055|1050|1055.2|1050.2|1055.2|1050.2|1055|1050|2
1637261030000|2021-11-18 18:43:50|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1637261040000|2021-11-18 18:44:00|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1637261080000|2021-11-18 18:44:40|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1637261090000|2021-11-18 18:44:50|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1637261100000|2021-11-18 18:45:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1637261140000|2021-11-18 18:45:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|13
1637261150000|2021-11-18 18:45:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1637261160000|2021-11-18 18:46:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637261200000|2021-11-18 18:46:40|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1637261210000|2021-11-18 18:46:50|1056|1051|1056|1051|1056|1051|1056|1051|1
1637261220000|2021-11-18 18:47:00|1055.9|1050.9|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|5
1637261230000|2021-11-18 18:47:10|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|9
1637261240000|2021-11-18 18:47:20|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|8
1637261250000|2021-11-18 18:47:30|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1637261260000|2021-11-18 18:47:40|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|3
1637261270000|2021-11-18 18:47:50|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.3|1051.3|3
1637261280000|2021-11-18 18:48:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|8
1637261340000|2021-11-18 18:49:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|3
1637261350000|2021-11-18 18:49:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637261360000|2021-11-18 18:49:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|3
1637261380000|2021-11-18 18:49:40|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1637261390000|2021-11-18 18:49:50|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|6
1637261420000|2021-11-18 18:50:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637261430000|2021-11-18 18:50:30|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1637261440000|2021-11-18 18:50:40|1056|1051|1055.9|1050.9|1056|1051|1055.8|1050.8|4
1637261450000|2021-11-18 18:50:50|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|12
1637261460000|2021-11-18 18:51:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|8
1637261490000|2021-11-18 18:51:30|1056|1051|1056|1051|1056|1051|1056|1051|1
1637261510000|2021-11-18 18:51:50|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637261520000|2021-11-18 18:52:00|1055.7|1050.7|1056|1051|1056|1051|1055.7|1050.7|2
1637261530000|2021-11-18 18:52:10|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1637261540000|2021-11-18 18:52:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637261550000|2021-11-18 18:52:30|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637261560000|2021-11-18 18:52:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1637261580000|2021-11-18 18:53:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1637261590000|2021-11-18 18:53:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|6
1637261620000|2021-11-18 18:53:40|1056.3|1051.3|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|4
1637261630000|2021-11-18 18:53:50|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|7
1637261640000|2021-11-18 18:54:00|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|5
1637261650000|2021-11-18 18:54:10|1056.4|1051.4|1056.1|1051.1|1056.4|1051.4|1056.1|1051.1|4
1637261700000|2021-11-18 18:55:00|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637261710000|2021-11-18 18:55:10|1056.1|1051.1|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|9
1637261740000|2021-11-18 18:55:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|7
1637261750000|2021-11-18 18:55:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637261760000|2021-11-18 18:56:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|2
1637261770000|2021-11-18 18:56:10|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|4
1637261780000|2021-11-18 18:56:20|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|3
1637261850000|2021-11-18 18:57:30|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637261860000|2021-11-18 18:57:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637261880000|2021-11-18 18:58:00|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637261920000|2021-11-18 18:58:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637261930000|2021-11-18 18:58:50|1056.2|1051.2|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|4
1637261950000|2021-11-18 18:59:10|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1637261960000|2021-11-18 18:59:20|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637261970000|2021-11-18 18:59:30|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|6
1637261980000|2021-11-18 18:59:40|1056|1051|1056|1051|1056|1051|1055.9|1050.9|13
1637261990000|2021-11-18 18:59:50|1055.9|1050.9|1055.7|1050.7|1056|1051|1055.7|1050.7|9
1637262000000|2021-11-18 19:00:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|2
1637262010000|2021-11-18 19:00:10|1055.4|1050.4|1055.1|1050.1|1055.4|1050.4|1055.1|1050.1|8
1637262020000|2021-11-18 19:00:20|1055|1050|1055|1050|1055|1050|1055|1050|1
1637262030000|2021-11-18 19:00:30|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1637262040000|2021-11-18 19:00:40|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1637262050000|2021-11-18 19:00:50|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|5
1637262060000|2021-11-18 19:01:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637262070000|2021-11-18 19:01:10|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1637262080000|2021-11-18 19:01:20|1056|1051|1056|1051|1056|1051|1055.9|1050.9|3
1637262090000|2021-11-18 19:01:30|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|6
1637262100000|2021-11-18 19:01:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1637262110000|2021-11-18 19:01:50|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|8
1637262120000|2021-11-18 19:02:00|1055.9|1050.9|1056|1051|1056|1051|1055.8|1050.8|6
1637262130000|2021-11-18 19:02:10|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|2
1637262140000|2021-11-18 19:02:20|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1637262150000|2021-11-18 19:02:30|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1637262170000|2021-11-18 19:02:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|7
1637262180000|2021-11-18 19:03:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1637262240000|2021-11-18 19:04:00|1055.7|1050.7|1055.4|1050.4|1055.7|1050.7|1055.4|1050.4|3
1637262250000|2021-11-18 19:04:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1
1637262260000|2021-11-18 19:04:20|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1637262270000|2021-11-18 19:04:30|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1637262300000|2021-11-18 19:05:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1637262310000|2021-11-18 19:05:10|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1637262330000|2021-11-18 19:05:30|1055|1050|1055|1050|1055|1050|1055|1050|1
1637262340000|2021-11-18 19:05:40|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|4
1637262350000|2021-11-18 19:05:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1637262380000|2021-11-18 19:06:20|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|10
1637262390000|2021-11-18 19:06:30|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.3|1050.3|4
1637262400000|2021-11-18 19:06:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|5
1637262410000|2021-11-18 19:06:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1637262420000|2021-11-18 19:07:00|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1637262430000|2021-11-18 19:07:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1637262460000|2021-11-18 19:07:40|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|6
1637262470000|2021-11-18 19:07:50|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1637262480000|2021-11-18 19:08:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1637262490000|2021-11-18 19:08:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|4
1637262580000|2021-11-18 19:09:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637262610000|2021-11-18 19:10:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637262620000|2021-11-18 19:10:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|9
1637262630000|2021-11-18 19:10:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|12
1637262640000|2021-11-18 19:10:40|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|6
1637262660000|2021-11-18 19:11:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637262680000|2021-11-18 19:11:20|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1637262710000|2021-11-18 19:11:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1637262730000|2021-11-18 19:12:10|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1637262750000|2021-11-18 19:12:30|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637262770000|2021-11-18 19:12:50|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1637262780000|2021-11-18 19:13:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|5
1637262790000|2021-11-18 19:13:10|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|11
1637262800000|2021-11-18 19:13:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1637262810000|2021-11-18 19:13:30|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1637262820000|2021-11-18 19:13:40|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|2
1637262830000|2021-11-18 19:13:50|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|6
1637262840000|2021-11-18 19:14:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1637262850000|2021-11-18 19:14:10|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1637262860000|2021-11-18 19:14:20|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1637262870000|2021-11-18 19:14:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1637262890000|2021-11-18 19:14:50|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1637262900000|2021-11-18 19:15:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1637262920000|2021-11-18 19:15:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1637262940000|2021-11-18 19:15:40|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|8
1637262950000|2021-11-18 19:15:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|13
1637262960000|2021-11-18 19:16:00|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|5
1637262970000|2021-11-18 19:16:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|3
1637263050000|2021-11-18 19:17:30|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|4
1637263060000|2021-11-18 19:17:40|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|16
1637263070000|2021-11-18 19:17:50|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|2
1637263080000|2021-11-18 19:18:00|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|9
1637263090000|2021-11-18 19:18:10|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|13
1637263100000|2021-11-18 19:18:20|1055.3|1050.3|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|13
1637263110000|2021-11-18 19:18:30|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|7
1637263120000|2021-11-18 19:18:40|1054.7|1049.7|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|5
1637263130000|2021-11-18 19:18:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637263150000|2021-11-18 19:19:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1637263160000|2021-11-18 19:19:20|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|10
1637263180000|2021-11-18 19:19:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637263190000|2021-11-18 19:19:50|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1637263200000|2021-11-18 19:20:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637263220000|2021-11-18 19:20:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637263230000|2021-11-18 19:20:30|1054.6|1049.6|1054.5|1049.5|1054.7|1049.7|1054.5|1049.5|4
1637263240000|2021-11-18 19:20:40|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|9
1637263250000|2021-11-18 19:20:50|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|6
1637263260000|2021-11-18 19:21:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|12
1637263270000|2021-11-18 19:21:10|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|2
1637263280000|2021-11-18 19:21:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1637263300000|2021-11-18 19:21:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637263310000|2021-11-18 19:21:50|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1637263320000|2021-11-18 19:22:00|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054.6|1049.6|7
1637263330000|2021-11-18 19:22:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637263350000|2021-11-18 19:22:30|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1637263360000|2021-11-18 19:22:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|6
1637263370000|2021-11-18 19:22:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637263390000|2021-11-18 19:23:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637263400000|2021-11-18 19:23:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637263420000|2021-11-18 19:23:40|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1637263510000|2021-11-18 19:25:10|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|3
1637263520000|2021-11-18 19:25:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637263530000|2021-11-18 19:25:30|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1637263540000|2021-11-18 19:25:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637263550000|2021-11-18 19:25:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1637263570000|2021-11-18 19:26:10|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637263600000|2021-11-18 19:26:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|6
1637263610000|2021-11-18 19:26:50|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|4
1637263620000|2021-11-18 19:27:00|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637263640000|2021-11-18 19:27:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1637263670000|2021-11-18 19:27:50|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|3
1637263680000|2021-11-18 19:28:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637263700000|2021-11-18 19:28:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637263730000|2021-11-18 19:28:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1637263770000|2021-11-18 19:29:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637263790000|2021-11-18 19:29:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637263800000|2021-11-18 19:30:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|5
1637263810000|2021-11-18 19:30:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|5
1637263820000|2021-11-18 19:30:20|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054|1049|7
1637263830000|2021-11-18 19:30:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637263840000|2021-11-18 19:30:40|1054|1049|1054|1049|1054|1049|1054|1049|1
1637263890000|2021-11-18 19:31:30|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1637263900000|2021-11-18 19:31:40|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|6
1637263910000|2021-11-18 19:31:50|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1637263920000|2021-11-18 19:32:00|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637263930000|2021-11-18 19:32:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|5
1637263950000|2021-11-18 19:32:30|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1637263960000|2021-11-18 19:32:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637263980000|2021-11-18 19:33:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1637263990000|2021-11-18 19:33:10|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|5
1637264000000|2021-11-18 19:33:20|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1637264010000|2021-11-18 19:33:30|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637264020000|2021-11-18 19:33:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|4
1637264030000|2021-11-18 19:33:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637264040000|2021-11-18 19:34:00|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|2
1637264050000|2021-11-18 19:34:10|1053.9|1048.9|1054|1049|1054|1049|1053.8|1048.8|7
1637264060000|2021-11-18 19:34:20|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|7
1637264080000|2021-11-18 19:34:40|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|6
1637264090000|2021-11-18 19:34:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637264100000|2021-11-18 19:35:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|8
1637264110000|2021-11-18 19:35:10|1054|1049|1054|1049|1054|1049|1053.9|1048.9|5
1637264120000|2021-11-18 19:35:20|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|12
1637264130000|2021-11-18 19:35:30|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|11
1637264140000|2021-11-18 19:35:40|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637264160000|2021-11-18 19:36:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1637264170000|2021-11-18 19:36:10|1054|1049|1054|1049|1054|1049|1053.9|1048.9|5
1637264180000|2021-11-18 19:36:20|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637264190000|2021-11-18 19:36:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|6
1637264200000|2021-11-18 19:36:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637264210000|2021-11-18 19:36:50|1054.1|1049.1|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|6
1637264220000|2021-11-18 19:37:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1637264230000|2021-11-18 19:37:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637264240000|2021-11-18 19:37:20|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1637264250000|2021-11-18 19:37:30|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|2
1637264270000|2021-11-18 19:37:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637264280000|2021-11-18 19:38:00|1053.5|1048.5|1053.7|1048.7|1053.8|1048.8|1053.5|1048.5|6
1637264290000|2021-11-18 19:38:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|7
1637264300000|2021-11-18 19:38:20|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|8
1637264320000|2021-11-18 19:38:40|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|6
1637264330000|2021-11-18 19:38:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1637264340000|2021-11-18 19:39:00|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|4
1637264350000|2021-11-18 19:39:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637264360000|2021-11-18 19:39:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637264370000|2021-11-18 19:39:30|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1637264380000|2021-11-18 19:39:40|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|8
1637264400000|2021-11-18 19:40:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637264410000|2021-11-18 19:40:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637264420000|2021-11-18 19:40:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637264430000|2021-11-18 19:40:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637264440000|2021-11-18 19:40:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|3
1637264460000|2021-11-18 19:41:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637264470000|2021-11-18 19:41:10|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1637264480000|2021-11-18 19:41:20|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|3
1637264490000|2021-11-18 19:41:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1637264510000|2021-11-18 19:41:50|1054|1049|1054|1049|1054.1|1049.1|1054|1049|3
1637264520000|2021-11-18 19:42:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|7
1637264530000|2021-11-18 19:42:10|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1637264540000|2021-11-18 19:42:20|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1637264560000|2021-11-18 19:42:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637264580000|2021-11-18 19:43:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|10
1637264590000|2021-11-18 19:43:10|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1637264600000|2021-11-18 19:43:20|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1637264610000|2021-11-18 19:43:30|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1637264620000|2021-11-18 19:43:40|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1637264630000|2021-11-18 19:43:50|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.9|1048.9|11
1637264640000|2021-11-18 19:44:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|20
1637264650000|2021-11-18 19:44:10|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|4
1637264660000|2021-11-18 19:44:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637264680000|2021-11-18 19:44:40|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637264690000|2021-11-18 19:44:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|3
1637264700000|2021-11-18 19:45:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637264720000|2021-11-18 19:45:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637264740000|2021-11-18 19:45:40|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1637264750000|2021-11-18 19:45:50|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1637264760000|2021-11-18 19:46:00|1054|1049|1054|1049|1054|1049|1054|1049|1
1637264780000|2021-11-18 19:46:20|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|4
1637264790000|2021-11-18 19:46:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637264800000|2021-11-18 19:46:40|1054.2|1049.2|1054.5|1049.5|1054.5|1049.5|1054.2|1049.2|3
1637264810000|2021-11-18 19:46:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1637264820000|2021-11-18 19:47:00|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|5
1637264830000|2021-11-18 19:47:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|7
1637264870000|2021-11-18 19:47:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1637264880000|2021-11-18 19:48:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|9
1637264890000|2021-11-18 19:48:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1637264900000|2021-11-18 19:48:20|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054|1049|8
1637264930000|2021-11-18 19:48:50|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1637264940000|2021-11-18 19:49:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637264950000|2021-11-18 19:49:10|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|5
1637264960000|2021-11-18 19:49:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637264970000|2021-11-18 19:49:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637265030000|2021-11-18 19:50:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|15
1637265110000|2021-11-18 19:51:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637265120000|2021-11-18 19:52:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637265130000|2021-11-18 19:52:10|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1637265140000|2021-11-18 19:52:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637265150000|2021-11-18 19:52:30|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|7
1637265160000|2021-11-18 19:52:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|8
1637265180000|2021-11-18 19:53:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|5
1637265190000|2021-11-18 19:53:10|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1637265210000|2021-11-18 19:53:30|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1637265230000|2021-11-18 19:53:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1637265240000|2021-11-18 19:54:00|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1637265250000|2021-11-18 19:54:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1637265270000|2021-11-18 19:54:30|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|5
1637265280000|2021-11-18 19:54:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1637265310000|2021-11-18 19:55:10|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1637265320000|2021-11-18 19:55:20|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1637265330000|2021-11-18 19:55:30|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1637265350000|2021-11-18 19:55:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|7
1637265360000|2021-11-18 19:56:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|15
1637265370000|2021-11-18 19:56:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1637265380000|2021-11-18 19:56:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637265390000|2021-11-18 19:56:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|7
1637265450000|2021-11-18 19:57:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1637265460000|2021-11-18 19:57:40|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1637265470000|2021-11-18 19:57:50|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1637265480000|2021-11-18 19:58:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|6
1637265490000|2021-11-18 19:58:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1637265510000|2021-11-18 19:58:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1637265580000|2021-11-18 19:59:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637265600000|2021-11-18 20:00:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|6
1637265610000|2021-11-18 20:00:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1637265620000|2021-11-18 20:00:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|9
1637265630000|2021-11-18 20:00:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637265650000|2021-11-18 20:00:50|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|2
1637265670000|2021-11-18 20:01:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637265680000|2021-11-18 20:01:20|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|3
1637265690000|2021-11-18 20:01:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637265710000|2021-11-18 20:01:50|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.2|1049.2|11
1637265720000|2021-11-18 20:02:00|1054.5|1049.5|1054.2|1049.2|1054.5|1049.5|1054.1|1049.1|7
1637265730000|2021-11-18 20:02:10|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|4
1637265740000|2021-11-18 20:02:20|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|5
1637265750000|2021-11-18 20:02:30|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1637265760000|2021-11-18 20:02:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637265770000|2021-11-18 20:02:50|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637265780000|2021-11-18 20:03:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|8
1637265790000|2021-11-18 20:03:10|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1637265800000|2021-11-18 20:03:20|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|4
1637265810000|2021-11-18 20:03:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637265820000|2021-11-18 20:03:40|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1637265830000|2021-11-18 20:03:50|1054|1049|1054|1049|1054.1|1049.1|1054|1049|7
1637265840000|2021-11-18 20:04:00|1054.1|1049.1|1054|1049|1054.1|1049.1|1053.9|1048.9|4
1637265850000|2021-11-18 20:04:10|1054.1|1049.1|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|7
1637265860000|2021-11-18 20:04:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637265870000|2021-11-18 20:04:30|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|3
1637265880000|2021-11-18 20:04:40|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1637265890000|2021-11-18 20:04:50|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|13
1637265910000|2021-11-18 20:05:10|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|6
1637265940000|2021-11-18 20:05:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637265960000|2021-11-18 20:06:00|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1637265970000|2021-11-18 20:06:10|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|17
1637265980000|2021-11-18 20:06:20|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|8
1637265990000|2021-11-18 20:06:30|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1637266000000|2021-11-18 20:06:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637266090000|2021-11-18 20:08:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637266100000|2021-11-18 20:08:20|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637266220000|2021-11-18 20:10:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637266240000|2021-11-18 20:10:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|9
1637266250000|2021-11-18 20:10:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|10
1637266260000|2021-11-18 20:11:00|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1637266270000|2021-11-18 20:11:10|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1637266280000|2021-11-18 20:11:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637266290000|2021-11-18 20:11:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637266300000|2021-11-18 20:11:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|5
1637266310000|2021-11-18 20:11:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1637266320000|2021-11-18 20:12:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1637266340000|2021-11-18 20:12:20|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1637266350000|2021-11-18 20:12:30|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1637266360000|2021-11-18 20:12:40|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|4
1637266370000|2021-11-18 20:12:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1637266390000|2021-11-18 20:13:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637266400000|2021-11-18 20:13:20|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|4
1637266410000|2021-11-18 20:13:30|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|4
1637266420000|2021-11-18 20:13:40|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1637266440000|2021-11-18 20:14:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1637266450000|2021-11-18 20:14:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|7
1637266490000|2021-11-18 20:14:50|1054.2|1049.2|1054.4|1049.4|1054.5|1049.5|1054.2|1049.2|4
1637266510000|2021-11-18 20:15:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637266530000|2021-11-18 20:15:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637266540000|2021-11-18 20:15:40|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1637266560000|2021-11-18 20:16:00|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1637266580000|2021-11-18 20:16:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637266590000|2021-11-18 20:16:30|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1637266600000|2021-11-18 20:16:40|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1637266620000|2021-11-18 20:17:00|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054|1049|4
1637266630000|2021-11-18 20:17:10|1054|1049|1054|1049|1054|1049|1054|1049|1
1637266660000|2021-11-18 20:17:40|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054|1049|3
1637266690000|2021-11-18 20:18:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637266720000|2021-11-18 20:18:40|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|6
1637266730000|2021-11-18 20:18:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|8
1637266770000|2021-11-18 20:19:30|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|11
1637266780000|2021-11-18 20:19:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637266810000|2021-11-18 20:20:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637266870000|2021-11-18 20:21:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637266880000|2021-11-18 20:21:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637266890000|2021-11-18 20:21:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637266900000|2021-11-18 20:21:40|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|6
1637266910000|2021-11-18 20:21:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637266950000|2021-11-18 20:22:30|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637266960000|2021-11-18 20:22:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637266970000|2021-11-18 20:22:50|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1637266980000|2021-11-18 20:23:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1637266990000|2021-11-18 20:23:10|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1637267000000|2021-11-18 20:23:20|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|5
1637267010000|2021-11-18 20:23:30|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|4
1637267020000|2021-11-18 20:23:40|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|6
1637267030000|2021-11-18 20:23:50|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1637267040000|2021-11-18 20:24:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1637267050000|2021-11-18 20:24:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|6
1637267070000|2021-11-18 20:24:30|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1637267080000|2021-11-18 20:24:40|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1637267090000|2021-11-18 20:24:50|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1637267100000|2021-11-18 20:25:00|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1637267120000|2021-11-18 20:25:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637267170000|2021-11-18 20:26:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1637267240000|2021-11-18 20:27:20|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637267250000|2021-11-18 20:27:30|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|7
1637267260000|2021-11-18 20:27:40|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1637267270000|2021-11-18 20:27:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1637267290000|2021-11-18 20:28:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637267300000|2021-11-18 20:28:20|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|8
1637267320000|2021-11-18 20:28:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|4
1637267330000|2021-11-18 20:28:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|4
1637267340000|2021-11-18 20:29:00|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637267350000|2021-11-18 20:29:10|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1637267390000|2021-11-18 20:29:50|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|7
1637267400000|2021-11-18 20:30:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1637267450000|2021-11-18 20:30:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1637267460000|2021-11-18 20:31:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1637267490000|2021-11-18 20:31:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637267520000|2021-11-18 20:32:00|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1637267540000|2021-11-18 20:32:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1637267580000|2021-11-18 20:33:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1637267610000|2021-11-18 20:33:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637267630000|2021-11-18 20:33:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637267670000|2021-11-18 20:34:30|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637267680000|2021-11-18 20:34:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|5
1637267700000|2021-11-18 20:35:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637267760000|2021-11-18 20:36:00|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1637267770000|2021-11-18 20:36:10|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|5
1637267780000|2021-11-18 20:36:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637267790000|2021-11-18 20:36:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637267800000|2021-11-18 20:36:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637267820000|2021-11-18 20:37:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1637267830000|2021-11-18 20:37:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|9
1637267840000|2021-11-18 20:37:20|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|10
1637267850000|2021-11-18 20:37:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|7
1637267870000|2021-11-18 20:37:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1637267910000|2021-11-18 20:38:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637267950000|2021-11-18 20:39:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637267960000|2021-11-18 20:39:20|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1637267970000|2021-11-18 20:39:30|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1637267990000|2021-11-18 20:39:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1637268000000|2021-11-18 20:40:00|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1637268010000|2021-11-18 20:40:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637268020000|2021-11-18 20:40:20|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1637268030000|2021-11-18 20:40:30|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|3
1637268100000|2021-11-18 20:41:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637268110000|2021-11-18 20:41:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|4
1637268120000|2021-11-18 20:42:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637268150000|2021-11-18 20:42:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637268180000|2021-11-18 20:43:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|8
1637268200000|2021-11-18 20:43:20|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|7
1637268210000|2021-11-18 20:43:30|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|10
1637268230000|2021-11-18 20:43:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268240000|2021-11-18 20:44:00|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637268250000|2021-11-18 20:44:10|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|6
1637268260000|2021-11-18 20:44:20|1054.2|1049.2|1054|1049|1054.2|1049.2|1054|1049|7
1637268300000|2021-11-18 20:45:00|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637268320000|2021-11-18 20:45:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1637268330000|2021-11-18 20:45:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637268340000|2021-11-18 20:45:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637268350000|2021-11-18 20:45:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268360000|2021-11-18 20:46:00|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|7
1637268380000|2021-11-18 20:46:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268420000|2021-11-18 20:47:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637268430000|2021-11-18 20:47:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637268440000|2021-11-18 20:47:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637268460000|2021-11-18 20:47:40|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268470000|2021-11-18 20:47:50|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|14
1637268480000|2021-11-18 20:48:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|15
1637268500000|2021-11-18 20:48:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268530000|2021-11-18 20:48:50|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637268560000|2021-11-18 20:49:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268570000|2021-11-18 20:49:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1637268580000|2021-11-18 20:49:40|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|8
1637268590000|2021-11-18 20:49:50|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|9
1637268600000|2021-11-18 20:50:00|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|4
1637268610000|2021-11-18 20:50:10|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|18
1637268620000|2021-11-18 20:50:20|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1637268630000|2021-11-18 20:50:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1637268650000|2021-11-18 20:50:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268660000|2021-11-18 20:51:00|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|4
1637268670000|2021-11-18 20:51:10|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1637268680000|2021-11-18 20:51:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|8
1637268690000|2021-11-18 20:51:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|6
1637268700000|2021-11-18 20:51:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637268710000|2021-11-18 20:51:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268720000|2021-11-18 20:52:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|2
1637268760000|2021-11-18 20:52:40|1054.6|1049.6|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|11
1637268770000|2021-11-18 20:52:50|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1637268780000|2021-11-18 20:53:00|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1637268800000|2021-11-18 20:53:20|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|9
1637268810000|2021-11-18 20:53:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|17
1637268820000|2021-11-18 20:53:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|10
1637268830000|2021-11-18 20:53:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|5
1637268840000|2021-11-18 20:54:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1637268860000|2021-11-18 20:54:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1637268880000|2021-11-18 20:54:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637268890000|2021-11-18 20:54:50|1054.1|1049.1|1054|1049|1054.1|1049.1|1054|1049|2
1637268900000|2021-11-18 20:55:00|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|8
1637268910000|2021-11-18 20:55:10|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|3
1637268920000|2021-11-18 20:55:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1637268930000|2021-11-18 20:55:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637268940000|2021-11-18 20:55:40|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|6
1637268960000|2021-11-18 20:56:00|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1637268970000|2021-11-18 20:56:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637268980000|2021-11-18 20:56:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|4
1637268990000|2021-11-18 20:56:30|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|12
1637269010000|2021-11-18 20:56:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|17
1637269020000|2021-11-18 20:57:00|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|3
1637269030000|2021-11-18 20:57:10|1054.3|1049.3|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|2
1637269040000|2021-11-18 20:57:20|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637269080000|2021-11-18 20:58:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|5
1637269090000|2021-11-18 20:58:10|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|4
1637269100000|2021-11-18 20:58:20|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|3
1637269110000|2021-11-18 20:58:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|7
1637269130000|2021-11-18 20:58:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637269140000|2021-11-18 20:59:00|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|11
1637269150000|2021-11-18 20:59:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637269160000|2021-11-18 20:59:20|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1637269170000|2021-11-18 20:59:30|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1637269180000|2021-11-18 20:59:40|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|3
1637269190000|2021-11-18 20:59:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1637269200000|2021-11-18 21:00:00|1054.8|1049.8|1054.4|1049.4|1054.8|1049.8|1054.4|1049.4|15
1637269210000|2021-11-18 21:00:10|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1637269230000|2021-11-18 21:00:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637269240000|2021-11-18 21:00:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|4
1637269250000|2021-11-18 21:00:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|9
1637269260000|2021-11-18 21:01:00|1054.5|1049.5|1054.7|1049.7|1054.7|1049.7|1054.5|1049.5|7
1637269280000|2021-11-18 21:01:20|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|2
1637269290000|2021-11-18 21:01:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637269320000|2021-11-18 21:02:00|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.6|1049.6|3
1637269330000|2021-11-18 21:02:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637269350000|2021-11-18 21:02:30|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637269360000|2021-11-18 21:02:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637269380000|2021-11-18 21:03:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1637269390000|2021-11-18 21:03:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637269400000|2021-11-18 21:03:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|4
1637269410000|2021-11-18 21:03:30|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637269420000|2021-11-18 21:03:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637269430000|2021-11-18 21:03:50|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1637269440000|2021-11-18 21:04:00|1054.8|1049.8|1054.9|1049.9|1055|1050|1054.7|1049.7|5
1637269450000|2021-11-18 21:04:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637269460000|2021-11-18 21:04:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1637269470000|2021-11-18 21:04:30|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|4
1637269480000|2021-11-18 21:04:40|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637269490000|2021-11-18 21:04:50|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1637269500000|2021-11-18 21:05:00|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|2
1637269510000|2021-11-18 21:05:10|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1637269530000|2021-11-18 21:05:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637269540000|2021-11-18 21:05:40|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1637269570000|2021-11-18 21:06:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1637269580000|2021-11-18 21:06:20|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1637269600000|2021-11-18 21:06:40|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|4
1637269610000|2021-11-18 21:06:50|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1637269620000|2021-11-18 21:07:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|7
1637269630000|2021-11-18 21:07:10|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1637269650000|2021-11-18 21:07:30|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|4
1637269670000|2021-11-18 21:07:50|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1637269680000|2021-11-18 21:08:00|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637269690000|2021-11-18 21:08:10|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637269740000|2021-11-18 21:09:00|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|6
1637269750000|2021-11-18 21:09:10|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1637269760000|2021-11-18 21:09:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637269800000|2021-11-18 21:10:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637269810000|2021-11-18 21:10:10|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1637269820000|2021-11-18 21:10:20|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|3
1637269850000|2021-11-18 21:10:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1637269860000|2021-11-18 21:11:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1637269890000|2021-11-18 21:11:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1637269900000|2021-11-18 21:11:40|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1637269910000|2021-11-18 21:11:50|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1637269930000|2021-11-18 21:12:10|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1637269940000|2021-11-18 21:12:20|1055|1050|1054.9|1049.9|1055|1050|1054.9|1049.9|4
1637269960000|2021-11-18 21:12:40|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1637269980000|2021-11-18 21:13:00|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|3
1637269990000|2021-11-18 21:13:10|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637270000000|2021-11-18 21:13:20|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637270020000|2021-11-18 21:13:40|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1637270040000|2021-11-18 21:14:00|1054.5|1049.5|1054.3|1049.3|1054.5|1049.5|1054.2|1049.2|7
1637270080000|2021-11-18 21:14:40|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1637270090000|2021-11-18 21:14:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1637270110000|2021-11-18 21:15:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637270140000|2021-11-18 21:15:40|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|2
1637270270000|2021-11-18 21:17:50|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637270280000|2021-11-18 21:18:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637270340000|2021-11-18 21:19:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637270400000|2021-11-18 21:20:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637270470000|2021-11-18 21:21:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637270540000|2021-11-18 21:22:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1637270550000|2021-11-18 21:22:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637270590000|2021-11-18 21:23:10|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|16
1637270640000|2021-11-18 21:24:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|10
1637270650000|2021-11-18 21:24:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|29
1637270660000|2021-11-18 21:24:20|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|16
1637270670000|2021-11-18 21:24:30|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|5
1637270720000|2021-11-18 21:25:20|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637270750000|2021-11-18 21:25:50|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1
1637270760000|2021-11-18 21:26:00|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637270810000|2021-11-18 21:26:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1637270880000|2021-11-18 21:28:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|3
1637270950000|2021-11-18 21:29:10|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|10
1637270990000|2021-11-18 21:29:50|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|3
1637271030000|2021-11-18 21:30:30|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|2
1637271170000|2021-11-18 21:32:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1637271220000|2021-11-18 21:33:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637271230000|2021-11-18 21:33:50|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637271240000|2021-11-18 21:34:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637271300000|2021-11-18 21:35:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637271310000|2021-11-18 21:35:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637271360000|2021-11-18 21:36:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637271400000|2021-11-18 21:36:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637271570000|2021-11-18 21:39:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637271580000|2021-11-18 21:39:40|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637271600000|2021-11-18 21:40:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|2
1637271650000|2021-11-18 21:40:50|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|7
1637271660000|2021-11-18 21:41:00|1054.2|1049.2|1054.1|1049.1|1054.2|1049.2|1054.1|1049.1|2
1637271760000|2021-11-18 21:42:40|1054|1049|1054|1049|1054|1049|1054|1049|1
1637271770000|2021-11-18 21:42:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637271780000|2021-11-18 21:43:00|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|4
1637271810000|2021-11-18 21:43:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1637271830000|2021-11-18 21:43:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637271950000|2021-11-18 21:45:50|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637271960000|2021-11-18 21:46:00|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1637272010000|2021-11-18 21:46:50|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|3
1637272040000|2021-11-18 21:47:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637272080000|2021-11-18 21:48:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637272100000|2021-11-18 21:48:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637272140000|2021-11-18 21:49:00|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|5
1637272150000|2021-11-18 21:49:10|1053.5|1048.5|1053.3|1048.3|1053.5|1048.5|1053.2|1048.2|15
1637272160000|2021-11-18 21:49:20|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1637272170000|2021-11-18 21:49:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1637272180000|2021-11-18 21:49:40|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1637272200000|2021-11-18 21:50:00|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1637272220000|2021-11-18 21:50:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637272240000|2021-11-18 21:50:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637272250000|2021-11-18 21:50:50|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|5
1637272260000|2021-11-18 21:51:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637272280000|2021-11-18 21:51:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637272290000|2021-11-18 21:51:30|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637272310000|2021-11-18 21:51:50|1053.7|1048.7|1053.2|1048.2|1053.7|1048.7|1053.2|1048.2|5
1637272330000|2021-11-18 21:52:10|1053.3|1048.3|1053.6|1048.6|1053.6|1048.6|1053.3|1048.3|3
1637272340000|2021-11-18 21:52:20|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|4
1637272350000|2021-11-18 21:52:30|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|7
1637272390000|2021-11-18 21:53:10|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|3
1637272500000|2021-11-18 21:55:00|1053.7|1048.7|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|9
1637272520000|2021-11-18 21:55:20|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637272550000|2021-11-18 21:55:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637272560000|2021-11-18 21:56:00|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637272590000|2021-11-18 21:56:30|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|4
1637272610000|2021-11-18 21:56:50|1053.3|1048.3|1056.5|1047.9|1056.5|1048.3|1053.3|1047.8|3
1637272620000|2021-11-18 21:57:00|1056.7|1047.8|1056.7|1048.2|1056.7|1048.2|1056.7|1047.8|7
1637272630000|2021-11-18 21:57:10|1056.8||1056.8||1056.8||1056.8||1
1637272640000|2021-11-18 21:57:20|1056.7||1056.7||1056.7||1056.7||1
1637272650000|2021-11-18 21:57:30|1056.5|1048.1|1056.5|1048|1056.5|1048.1|1056.5|1048|2
1637272660000|2021-11-18 21:57:40|1056.6|1047.9|1056.6|1048|1056.7|1048|1056.5|1047.9|8
1637272670000|2021-11-18 21:57:50||1047.9||1047.9||1047.9||1047.9|1
1637272680000|2021-11-18 21:58:00|1055.5|1046.8|1055.4|1046.7|1055.5|1046.8|1055.4|1046.7|2
1637272700000|2021-11-18 21:58:20|1055.5|1047|1055.7|1046.9|1055.7|1047|1055.5|1046.8|5
1637272710000|2021-11-18 21:58:30|1055.6|1046.8|1055.7|1046.9|1055.7|1046.9|1055.6|1046.8|6
1637272730000|2021-11-18 21:58:50|1055.6|1046.8|1055.6|1046.8|1055.6|1046.8|1055.6|1046.7|5
1637272740000|2021-11-18 21:59:00|1055.5|1046.7|1055.4|1046.6|1055.5|1046.7|1055.4|1046.6|4
1637272750000|2021-11-18 21:59:10|1055.5||1055.4||1055.5||1055.4||2
1637272760000|2021-11-18 21:59:20||1046.5||1046.6||1046.6||1046.5|2
1637272770000|2021-11-18 21:59:30|1055.5||1055.5||1055.5||1055.5||1
1637276430000|2021-11-18 23:00:30|1057.8|1044.3|1057.7|1044.4|1057.8|1044.4|1057.7|1044.3|3
1637276440000|2021-11-18 23:00:40|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|2
1637276550000|2021-11-18 23:02:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637277010000|2021-11-18 23:10:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637277100000|2021-11-18 23:11:40|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|2
1637277110000|2021-11-18 23:11:50|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637277290000|2021-11-18 23:14:50|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1637277420000|2021-11-18 23:17:00|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1637277470000|2021-11-18 23:17:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637277490000|2021-11-18 23:18:10|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637277550000|2021-11-18 23:19:10|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1637277560000|2021-11-18 23:19:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637277640000|2021-11-18 23:20:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637277670000|2021-11-18 23:21:10|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637277680000|2021-11-18 23:21:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637277720000|2021-11-18 23:22:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1637277760000|2021-11-18 23:22:40|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1637277770000|2021-11-18 23:22:50|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|2
1637277800000|2021-11-18 23:23:20|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1637277850000|2021-11-18 23:24:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637277870000|2021-11-18 23:24:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1637277880000|2021-11-18 23:24:40|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1637277890000|2021-11-18 23:24:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637277900000|2021-11-18 23:25:00|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|6
1637277910000|2021-11-18 23:25:10|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|5
1637277920000|2021-11-18 23:25:20|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|3
1637277930000|2021-11-18 23:25:30|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.7|1048.7|4
1637278000000|2021-11-18 23:26:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637278050000|2021-11-18 23:27:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1637278060000|2021-11-18 23:27:40|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637278080000|2021-11-18 23:28:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|6
1637278120000|2021-11-18 23:28:40|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1637278130000|2021-11-18 23:28:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|4
1637278200000|2021-11-18 23:30:00|1053.7|1048.7|1054.1|1049.1|1054.1|1049.1|1053.6|1048.6|6
1637278390000|2021-11-18 23:33:10|1054|1049|1054|1049|1054|1049|1054|1049|1
1637278430000|2021-11-18 23:33:50|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1637278440000|2021-11-18 23:34:00|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1637278450000|2021-11-18 23:34:10|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1637278470000|2021-11-18 23:34:30|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1637278500000|2021-11-18 23:35:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637278520000|2021-11-18 23:35:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637278530000|2021-11-18 23:35:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1637278540000|2021-11-18 23:35:40|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637278560000|2021-11-18 23:36:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637278570000|2021-11-18 23:36:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1637278590000|2021-11-18 23:36:30|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1637278610000|2021-11-18 23:36:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637278620000|2021-11-18 23:37:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637278670000|2021-11-18 23:37:50|1054|1049|1054|1049|1054|1049|1054|1049|1
1637278680000|2021-11-18 23:38:00|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1637278690000|2021-11-18 23:38:10|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1637278700000|2021-11-18 23:38:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1637278730000|2021-11-18 23:38:50|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|2
1637278750000|2021-11-18 23:39:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637278760000|2021-11-18 23:39:20|1054|1049|1054|1049|1054|1049|1054|1049|1
1637278770000|2021-11-18 23:39:30|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1
1637278800000|2021-11-18 23:40:00|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|2
1637278810000|2021-11-18 23:40:10|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.7|1048.7|2
1637278850000|2021-11-18 23:40:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637278870000|2021-11-18 23:41:10|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.1|1048.1|4
1637278880000|2021-11-18 23:41:20|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1637278910000|2021-11-18 23:41:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1637278920000|2021-11-18 23:42:00|1052.8|1047.8|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|3
1637278930000|2021-11-18 23:42:10|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|3
1637278940000|2021-11-18 23:42:20|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1637278950000|2021-11-18 23:42:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1637278960000|2021-11-18 23:42:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637278970000|2021-11-18 23:42:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637278980000|2021-11-18 23:43:00|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637279000000|2021-11-18 23:43:20|1053.9|1048.9|1053.9|1048.9|1054.2|1049.2|1053.9|1048.9|6
1637279010000|2021-11-18 23:43:30|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637279040000|2021-11-18 23:44:00|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637279060000|2021-11-18 23:44:20|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637279090000|2021-11-18 23:44:50|1054.2|1049.2|1054.3|1049.3|1054.3|1049.3|1054.2|1049.2|2
1637279100000|2021-11-18 23:45:00|1054.2|1049.2|1054.7|1049.7|1054.8|1049.8|1054.2|1049.2|3
1637279150000|2021-11-18 23:45:50|1055|1050|1055|1050|1055|1050|1055|1050|1
1637279160000|2021-11-18 23:46:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1637279170000|2021-11-18 23:46:10|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1637279180000|2021-11-18 23:46:20|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1637279190000|2021-11-18 23:46:30|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1637279250000|2021-11-18 23:47:30|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1637279270000|2021-11-18 23:47:50|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1637279280000|2021-11-18 23:48:00|1055.9|1050.9|1056|1051|1056.1|1051.1|1055.9|1050.9|4
1637279320000|2021-11-18 23:48:40|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1637279400000|2021-11-18 23:50:00|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|3
1637279420000|2021-11-18 23:50:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637279430000|2021-11-18 23:50:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637279460000|2021-11-18 23:51:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637279480000|2021-11-18 23:51:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|3
1637279520000|2021-11-18 23:52:00|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|4
1637279530000|2021-11-18 23:52:10|1056.1|1051.1|1055.8|1050.8|1056.1|1051.1|1055.8|1050.8|3
1637279540000|2021-11-18 23:52:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1637279550000|2021-11-18 23:52:30|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1637279590000|2021-11-18 23:53:10|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1637279620000|2021-11-18 23:53:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1637279630000|2021-11-18 23:53:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1637279650000|2021-11-18 23:54:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637279670000|2021-11-18 23:54:30|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1637279750000|2021-11-18 23:55:50|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|3
1637279760000|2021-11-18 23:56:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637279790000|2021-11-18 23:56:30|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|3
1637279840000|2021-11-18 23:57:20|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637279860000|2021-11-18 23:57:40|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637279870000|2021-11-18 23:57:50|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637279880000|2021-11-18 23:58:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637279890000|2021-11-18 23:58:10|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637279910000|2021-11-18 23:58:30|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|3
1637279920000|2021-11-18 23:58:40|1055.4|1050.4|1055.9|1050.9|1055.9|1050.9|1055.4|1050.4|2
1637279940000|2021-11-18 23:59:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637279980000|2021-11-18 23:59:40|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637280000000|2021-11-19 00:00:00|1055.7|1050.7|1055.8|1050.8|1056|1051|1055.7|1050.7|7
1637280010000|2021-11-19 00:00:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637280040000|2021-11-19 00:00:40|1055.7|1050.7|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|5
1637280050000|2021-11-19 00:00:50|1056|1051|1056|1051|1056|1051|1055.9|1050.9|5
1637280060000|2021-11-19 00:01:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.8|1050.8|5
1637280070000|2021-11-19 00:01:10|1056|1051|1056|1051|1056|1051|1056|1051|1
1637280090000|2021-11-19 00:01:30|1056.1|1051.1|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|2
1637280110000|2021-11-19 00:01:50|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1637280120000|2021-11-19 00:02:00|1056.2|1051.2|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|8
1637280160000|2021-11-19 00:02:40|1055.8|1050.8|1056|1051|1056|1051|1055.8|1050.8|2
1637280190000|2021-11-19 00:03:10|1056.2|1051.2|1056.5|1051.5|1056.5|1051.5|1056.2|1051.2|3
1637280200000|2021-11-19 00:03:20|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637280220000|2021-11-19 00:03:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1637280230000|2021-11-19 00:03:50|1056.3|1051.3|1056|1051|1056.3|1051.3|1056|1051|3
1637280240000|2021-11-19 00:04:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|3
1637280250000|2021-11-19 00:04:10|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637280260000|2021-11-19 00:04:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1637280280000|2021-11-19 00:04:40|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1637280300000|2021-11-19 00:05:00|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|4
1637280310000|2021-11-19 00:05:10|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.2|1051.2|3
1637280320000|2021-11-19 00:05:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637280330000|2021-11-19 00:05:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|4
1637280360000|2021-11-19 00:06:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1637280430000|2021-11-19 00:07:10|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|3
1637280440000|2021-11-19 00:07:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1637280450000|2021-11-19 00:07:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637280460000|2021-11-19 00:07:40|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1637280510000|2021-11-19 00:08:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1637280520000|2021-11-19 00:08:40|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637280530000|2021-11-19 00:08:50|1056.3|1051.3|1056.1|1051.1|1056.4|1051.4|1056|1051|6
1637280540000|2021-11-19 00:09:00|1056|1051|1056|1051|1056|1051|1056|1051|1
1637280560000|2021-11-19 00:09:20|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637280570000|2021-11-19 00:09:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1637280580000|2021-11-19 00:09:40|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1637280600000|2021-11-19 00:10:00|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|2
1637280610000|2021-11-19 00:10:10|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|3
1637280650000|2021-11-19 00:10:50|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|4
1637280660000|2021-11-19 00:11:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1637280670000|2021-11-19 00:11:10|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1637280710000|2021-11-19 00:11:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637280720000|2021-11-19 00:12:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637280730000|2021-11-19 00:12:10|1056|1051|1055.9|1050.9|1056|1051|1055.9|1050.9|2
1637280760000|2021-11-19 00:12:40|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637280800000|2021-11-19 00:13:20|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1637280820000|2021-11-19 00:13:40|1056|1051|1056|1051|1056|1051|1056|1051|1
1637280840000|2021-11-19 00:14:00|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637280850000|2021-11-19 00:14:10|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|3
1637280860000|2021-11-19 00:14:20|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1637280880000|2021-11-19 00:14:40|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1637280900000|2021-11-19 00:15:00|1055.5|1050.5|1055.8|1050.8|1055.8|1050.8|1055.4|1050.4|5
1637280920000|2021-11-19 00:15:20|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1637280940000|2021-11-19 00:15:40|1055.7|1050.7|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|2
1637280970000|2021-11-19 00:16:10|1055.8|1050.8|1056.1|1051.1|1056.1|1051.1|1055.8|1050.8|2
1637280980000|2021-11-19 00:16:20|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637281000000|2021-11-19 00:16:40|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|4
1637281010000|2021-11-19 00:16:50|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637281020000|2021-11-19 00:17:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|2
1637281090000|2021-11-19 00:18:10|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1055.9|1050.9|1
1637281170000|2021-11-19 00:19:30|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1056.1|1051.1|4
1637281190000|2021-11-19 00:19:50|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1056.1|1051.1|4
1637281200000|2021-11-19 00:20:00|1057.1|1052.1|1057.6|1052.6|1057.6|1052.6|1056.6|1051.6|4
1637281210000|2021-11-19 00:20:10|1057.1|1052.1|1056.8|1051.8|1057.1|1052.1|1056.8|1051.8|3
1637281220000|2021-11-19 00:20:20|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1637281230000|2021-11-19 00:20:30|1056.8|1051.8|1056.6|1051.6|1056.9|1051.9|1056.6|1051.6|9
1637281240000|2021-11-19 00:20:40|1056.5|1051.5|1056.3|1051.3|1056.5|1051.5|1056.3|1051.3|2
1637281260000|2021-11-19 00:21:00|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637281270000|2021-11-19 00:21:10|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|3
1637281290000|2021-11-19 00:21:30|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1637281320000|2021-11-19 00:22:00|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637281330000|2021-11-19 00:22:10|1057|1052|1056.7|1051.7|1057|1052|1056.7|1051.7|2
1637281400000|2021-11-19 00:23:20|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1637281440000|2021-11-19 00:24:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|2
1637281460000|2021-11-19 00:24:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1637281480000|2021-11-19 00:24:40|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637281490000|2021-11-19 00:24:50|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1637281560000|2021-11-19 00:26:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1637281580000|2021-11-19 00:26:20|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.5|1051.5|9
1637281590000|2021-11-19 00:26:30|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1637281620000|2021-11-19 00:27:00|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1637281630000|2021-11-19 00:27:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1637281720000|2021-11-19 00:28:40|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|4
1637281980000|2021-11-19 00:33:00|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1637281990000|2021-11-19 00:33:10|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1637282030000|2021-11-19 00:33:50|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1057.2|1052.2|1
1637282040000|2021-11-19 00:34:00|1057|1052|1057|1052|1057|1052|1057|1052|1
1637282050000|2021-11-19 00:34:10|1057.1|1052.1|1057.2|1052.2|1057.2|1052.2|1057.1|1052.1|2
1637282090000|2021-11-19 00:34:50|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1637282120000|2021-11-19 00:35:20|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637282140000|2021-11-19 00:35:40|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637282150000|2021-11-19 00:35:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637282160000|2021-11-19 00:36:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637282170000|2021-11-19 00:36:10|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637282190000|2021-11-19 00:36:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637282240000|2021-11-19 00:37:20|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1637282250000|2021-11-19 00:37:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637282370000|2021-11-19 00:39:30|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637282380000|2021-11-19 00:39:40|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1637282390000|2021-11-19 00:39:50|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.3|1052.3|3
1637282430000|2021-11-19 00:40:30|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1637282590000|2021-11-19 00:43:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637282680000|2021-11-19 00:44:40|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|4
1637282690000|2021-11-19 00:44:50|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|3
1637282710000|2021-11-19 00:45:10|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1637282720000|2021-11-19 00:45:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1637282780000|2021-11-19 00:46:20|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637282800000|2021-11-19 00:46:40|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637282840000|2021-11-19 00:47:20|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|2
1637282850000|2021-11-19 00:47:30|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1637282890000|2021-11-19 00:48:10|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|3
1637282900000|2021-11-19 00:48:20|1057.5|1052.5|1057.4|1052.4|1057.5|1052.5|1057.4|1052.4|2
1637282950000|2021-11-19 00:49:10|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1
1637282980000|2021-11-19 00:49:40|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637283020000|2021-11-19 00:50:20|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1637283050000|2021-11-19 00:50:50|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|2
1637283060000|2021-11-19 00:51:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1637283070000|2021-11-19 00:51:10|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637283080000|2021-11-19 00:51:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637283090000|2021-11-19 00:51:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637283160000|2021-11-19 00:52:40|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637283270000|2021-11-19 00:54:30|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1637283390000|2021-11-19 00:56:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637283400000|2021-11-19 00:56:40|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|4
1637283430000|2021-11-19 00:57:10|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1637283460000|2021-11-19 00:57:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1637283480000|2021-11-19 00:58:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637283490000|2021-11-19 00:58:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637283540000|2021-11-19 00:59:00|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637283550000|2021-11-19 00:59:10|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637283560000|2021-11-19 00:59:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637283570000|2021-11-19 00:59:30|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637283600000|2021-11-19 01:00:00|1057.6|1052.6|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|4
1637283640000|2021-11-19 01:00:40|1058|1053|1058.2|1053.2|1058.4|1053.4|1058|1053|6
1637283650000|2021-11-19 01:00:50|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.2|1053.2|9
1637283660000|2021-11-19 01:01:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|4
1637283670000|2021-11-19 01:01:10|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|5
1637283680000|2021-11-19 01:01:20|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|6
1637283690000|2021-11-19 01:01:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|5
1637283700000|2021-11-19 01:01:40|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1637283710000|2021-11-19 01:01:50|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|3
1637283720000|2021-11-19 01:02:00|1058.5|1053.5|1058|1053|1058.5|1053.5|1058|1053|6
1637283730000|2021-11-19 01:02:10|1057.8|1052.8|1057.4|1052.4|1057.8|1052.8|1057.4|1052.4|8
1637283750000|2021-11-19 01:02:30|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637283760000|2021-11-19 01:02:40|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|2
1637283770000|2021-11-19 01:02:50|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637283780000|2021-11-19 01:03:00|1057.9|1052.9|1058.3|1053.3|1058.3|1053.3|1057.9|1052.9|2
1637283800000|2021-11-19 01:03:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637283810000|2021-11-19 01:03:30|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1637283820000|2021-11-19 01:03:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|4
1637283840000|2021-11-19 01:04:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637283860000|2021-11-19 01:04:20|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1637283880000|2021-11-19 01:04:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637283890000|2021-11-19 01:04:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|3
1637283920000|2021-11-19 01:05:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637283930000|2021-11-19 01:05:30|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1637283970000|2021-11-19 01:06:10|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.9|1053.9|3
1637283980000|2021-11-19 01:06:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1637283990000|2021-11-19 01:06:30|1058.7|1053.7|1059|1054|1059.1|1054.1|1058.7|1053.7|9
1637284000000|2021-11-19 01:06:40|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1637284010000|2021-11-19 01:06:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637284020000|2021-11-19 01:07:00|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.5|1054.5|2
1637284030000|2021-11-19 01:07:10|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1637284050000|2021-11-19 01:07:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637284070000|2021-11-19 01:07:50|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1637284080000|2021-11-19 01:08:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637284090000|2021-11-19 01:08:10|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|10
1637284100000|2021-11-19 01:08:20|1059|1054|1059.2|1054.2|1059.2|1054.2|1059|1054|3
1637284110000|2021-11-19 01:08:30|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|2
1637284140000|2021-11-19 01:09:00|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|2
1637284150000|2021-11-19 01:09:10|1058.5|1053.5|1058|1053|1058.5|1053.5|1058|1053|4
1637284160000|2021-11-19 01:09:20|1058.1|1053.1|1057.8|1052.8|1058.1|1053.1|1057.8|1052.8|4
1637284170000|2021-11-19 01:09:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1637284190000|2021-11-19 01:09:50|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1637284210000|2021-11-19 01:10:10|1058.1|1053.1|1058|1053|1058.1|1053.1|1057.9|1052.9|6
1637284220000|2021-11-19 01:10:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1637284270000|2021-11-19 01:11:10|1058.2|1053.2|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|3
1637284290000|2021-11-19 01:11:30|1058.1|1053.1|1058.9|1053.9|1058.9|1053.9|1058.1|1053.1|6
1637284310000|2021-11-19 01:11:50|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1637284320000|2021-11-19 01:12:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1637284330000|2021-11-19 01:12:10|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1637284340000|2021-11-19 01:12:20|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637284360000|2021-11-19 01:12:40|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|5
1637284370000|2021-11-19 01:12:50|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1637284380000|2021-11-19 01:13:00|1058.1|1053.1|1058|1053|1058.1|1053.1|1058|1053|6
1637284390000|2021-11-19 01:13:10|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1637284400000|2021-11-19 01:13:20|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1637284410000|2021-11-19 01:13:30|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1637284420000|2021-11-19 01:13:40|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|6
1637284430000|2021-11-19 01:13:50|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1058.2|1053.2|5
1637284440000|2021-11-19 01:14:00|1058.4|1053.4|1058.1|1053.1|1058.7|1053.7|1058.1|1053.1|6
1637284460000|2021-11-19 01:14:20|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1637284470000|2021-11-19 01:14:30|1058.3|1053.3|1058.6|1053.6|1058.7|1053.7|1058.3|1053.3|4
1637284480000|2021-11-19 01:14:40|1058.7|1053.7|1058.8|1053.8|1059|1054|1058.7|1053.7|6
1637284490000|2021-11-19 01:14:50|1058.7|1053.7|1058.3|1053.3|1058.8|1053.8|1058.3|1053.3|5
1637284500000|2021-11-19 01:15:00|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|3
1637284510000|2021-11-19 01:15:10|1058.2|1053.2|1058.4|1053.4|1058.4|1053.4|1058.2|1053.2|5
1637284520000|2021-11-19 01:15:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1637284530000|2021-11-19 01:15:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1637284540000|2021-11-19 01:15:40|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1637284550000|2021-11-19 01:15:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1637284560000|2021-11-19 01:16:00|1058.1|1053.1|1058.4|1053.4|1058.4|1053.4|1058|1053|7
1637284570000|2021-11-19 01:16:10|1058.3|1053.3|1057.8|1052.8|1058.3|1053.3|1057.8|1052.8|4
1637284610000|2021-11-19 01:16:50|1058|1053|1058|1053|1058|1053|1058|1053|1
1637284620000|2021-11-19 01:17:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1637284630000|2021-11-19 01:17:10|1058|1053|1058|1053|1058|1053|1058|1053|1
1637284650000|2021-11-19 01:17:30|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|5
1637284660000|2021-11-19 01:17:40|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1637284670000|2021-11-19 01:17:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|4
1637284680000|2021-11-19 01:18:00|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.7|1052.7|6
1637284700000|2021-11-19 01:18:20|1057.7|1052.7|1057.8|1052.8|1057.8|1052.8|1057.7|1052.7|2
1637284730000|2021-11-19 01:18:50|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|3
1637284740000|2021-11-19 01:19:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.8|1052.8|2
1637284760000|2021-11-19 01:19:20|1058|1053|1058.4|1053.4|1058.4|1053.4|1058|1053|4
1637284770000|2021-11-19 01:19:30|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|2
1637284780000|2021-11-19 01:19:40|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|6
1637284790000|2021-11-19 01:19:50|1058.9|1053.9|1059.3|1054.3|1059.5|1054.5|1058.9|1053.9|6
1637284800000|2021-11-19 01:20:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637284820000|2021-11-19 01:20:20|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1637284830000|2021-11-19 01:20:30|1059.3|1054.3|1059.8|1054.8|1059.8|1054.8|1059.3|1054.3|2
1637284860000|2021-11-19 01:21:00|1059.9|1054.9|1060.6|1055.6|1060.6|1055.6|1059.9|1054.9|2
1637284870000|2021-11-19 01:21:10|1060.5|1055.5|1060.5|1055.5|1060.6|1055.6|1060.5|1055.5|3
1637284890000|2021-11-19 01:21:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637284900000|2021-11-19 01:21:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1637284920000|2021-11-19 01:22:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1637284940000|2021-11-19 01:22:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637284980000|2021-11-19 01:23:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637284990000|2021-11-19 01:23:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637285000000|2021-11-19 01:23:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637285010000|2021-11-19 01:23:30|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1637285020000|2021-11-19 01:23:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1637285050000|2021-11-19 01:24:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637285090000|2021-11-19 01:24:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637285110000|2021-11-19 01:25:10|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637285130000|2021-11-19 01:25:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637285140000|2021-11-19 01:25:40|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1637285150000|2021-11-19 01:25:50|1060.6|1055.6|1061|1056|1061|1056|1060.6|1055.6|4
1637285160000|2021-11-19 01:26:00|1060.9|1055.9|1061.3|1056.3|1061.3|1056.3|1060.9|1055.9|5
1637285180000|2021-11-19 01:26:20|1061.2|1056.2|1061|1056|1061.2|1056.2|1061|1056|2
1637285200000|2021-11-19 01:26:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1637285210000|2021-11-19 01:26:50|1061|1056|1061|1056|1061|1056|1061|1056|1
1637285270000|2021-11-19 01:27:50|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637285280000|2021-11-19 01:28:00|1061|1056|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|10
1637285300000|2021-11-19 01:28:20|1061|1056|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|6
1637285310000|2021-11-19 01:28:30|1061|1056|1060.5|1055.5|1061|1056|1060.5|1055.5|3
1637285330000|2021-11-19 01:28:50|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1637285340000|2021-11-19 01:29:00|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1637285360000|2021-11-19 01:29:20|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.5|1055.5|4
1637285370000|2021-11-19 01:29:30|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1637285380000|2021-11-19 01:29:40|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|6
1637285390000|2021-11-19 01:29:50|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1637285400000|2021-11-19 01:30:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1
1637285450000|2021-11-19 01:30:50|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637285460000|2021-11-19 01:31:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637285510000|2021-11-19 01:31:50|1059.9|1054.9|1060|1055|1060.4|1055.4|1059.9|1054.9|6
1637285520000|2021-11-19 01:32:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637285540000|2021-11-19 01:32:20|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|4
1637285550000|2021-11-19 01:32:30|1060|1055|1060.1|1055.1|1060.2|1055.2|1060|1055|3
1637285560000|2021-11-19 01:32:40|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637285570000|2021-11-19 01:32:50|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637285580000|2021-11-19 01:33:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637285620000|2021-11-19 01:33:40|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637285630000|2021-11-19 01:33:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|5
1637285640000|2021-11-19 01:34:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.8|1054.8|2
1637285650000|2021-11-19 01:34:10|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1637285660000|2021-11-19 01:34:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637285670000|2021-11-19 01:34:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637285690000|2021-11-19 01:34:50|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|5
1637285700000|2021-11-19 01:35:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1637285710000|2021-11-19 01:35:10|1061|1056|1061|1056|1061|1056|1061|1056|1
1637285740000|2021-11-19 01:35:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637285750000|2021-11-19 01:35:50|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1637285770000|2021-11-19 01:36:10|1061.2|1056.2|1061.3|1056.3|1061.3|1056.3|1061.2|1056.2|2
1637285810000|2021-11-19 01:36:50|1061.2|1056.2|1060.9|1055.9|1061.2|1056.2|1060.9|1055.9|2
1637285830000|2021-11-19 01:37:10|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637285840000|2021-11-19 01:37:20|1061|1056|1061|1056|1061|1056|1061|1056|1
1637285850000|2021-11-19 01:37:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061|1056|3
1637285860000|2021-11-19 01:37:40|1061|1056|1061.1|1056.1|1061.1|1056.1|1061|1056|2
1637285880000|2021-11-19 01:38:00|1061|1056|1060.8|1055.8|1061|1056|1060.8|1055.8|2
1637285890000|2021-11-19 01:38:10|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|4
1637285900000|2021-11-19 01:38:20|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1637285910000|2021-11-19 01:38:30|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1637285920000|2021-11-19 01:38:40|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1
1637285930000|2021-11-19 01:38:50|1061|1056|1061.2|1056.2|1061.2|1056.2|1061|1056|2
1637285940000|2021-11-19 01:39:00|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|2
1637285960000|2021-11-19 01:39:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.1|1056.1|3
1637285970000|2021-11-19 01:39:30|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1637285980000|2021-11-19 01:39:40|1061.2|1056.2|1061.2|1056.2|1061.3|1056.3|1061.2|1056.2|3
1637285990000|2021-11-19 01:39:50|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|6
1637286000000|2021-11-19 01:40:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1061.1|1056.1|8
1637286010000|2021-11-19 01:40:10|1061.3|1056.3|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|5
1637286020000|2021-11-19 01:40:20|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1637286030000|2021-11-19 01:40:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637286040000|2021-11-19 01:40:40|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1061.2|1056.2|1
1637286050000|2021-11-19 01:40:50|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1637286060000|2021-11-19 01:41:00|1061.4|1056.4|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|3
1637286070000|2021-11-19 01:41:10|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1637286080000|2021-11-19 01:41:20|1061.5|1056.5|1061.4|1056.4|1061.5|1056.5|1061.4|1056.4|2
1637286090000|2021-11-19 01:41:30|1061.7|1056.7|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|4
1637286100000|2021-11-19 01:41:40|1061.6|1056.6|1061.6|1056.6|1061.9|1056.9|1061.6|1056.6|4
1637286170000|2021-11-19 01:42:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637286180000|2021-11-19 01:43:00|1061.7|1056.7|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|3
1637286190000|2021-11-19 01:43:10|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1637286200000|2021-11-19 01:43:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.7|1056.7|9
1637286210000|2021-11-19 01:43:30|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|7
1637286220000|2021-11-19 01:43:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|4
1637286230000|2021-11-19 01:43:50|1061.8|1056.8|1061.7|1056.7|1061.8|1056.8|1061.7|1056.7|4
1637286250000|2021-11-19 01:44:10|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1637286290000|2021-11-19 01:44:50|1061.5|1056.5|1061.6|1056.6|1061.6|1056.6|1061.5|1056.5|2
1637286310000|2021-11-19 01:45:10|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|2
1637286330000|2021-11-19 01:45:30|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637286340000|2021-11-19 01:45:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|5
1637286410000|2021-11-19 01:46:50|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637286420000|2021-11-19 01:47:00|1062|1057|1062.6|1057.6|1062.7|1057.7|1062|1057|8
1637286430000|2021-11-19 01:47:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1637286440000|2021-11-19 01:47:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1637286450000|2021-11-19 01:47:30|1063.2|1058.2|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|6
1637286460000|2021-11-19 01:47:40|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637286470000|2021-11-19 01:47:50|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|9
1637286480000|2021-11-19 01:48:00|1063.4|1058.4|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|4
1637286490000|2021-11-19 01:48:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637286500000|2021-11-19 01:48:20|1063.2|1058.2|1062.8|1057.8|1063.2|1058.2|1062.8|1057.8|2
1637286510000|2021-11-19 01:48:30|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|4
1637286520000|2021-11-19 01:48:40|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1637286530000|2021-11-19 01:48:50|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|5
1637286570000|2021-11-19 01:49:30|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1637286580000|2021-11-19 01:49:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637286590000|2021-11-19 01:49:50|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.9|1057.9|3
1637286600000|2021-11-19 01:50:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.1|1058.1|6
1637286610000|2021-11-19 01:50:10|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1637286630000|2021-11-19 01:50:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1637286640000|2021-11-19 01:50:40|1063|1058|1063|1058|1063.1|1058.1|1062.9|1057.9|4
1637286670000|2021-11-19 01:51:10|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637286680000|2021-11-19 01:51:20|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|2
1637286690000|2021-11-19 01:51:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637286710000|2021-11-19 01:51:50|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1637286730000|2021-11-19 01:52:10|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1637286740000|2021-11-19 01:52:20|1063|1058|1063|1058|1063.1|1058.1|1063|1058|7
1637286750000|2021-11-19 01:52:30|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063|1058|5
1637286760000|2021-11-19 01:52:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1637286780000|2021-11-19 01:53:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1637286790000|2021-11-19 01:53:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637286800000|2021-11-19 01:53:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|6
1637286820000|2021-11-19 01:53:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637286840000|2021-11-19 01:54:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637286860000|2021-11-19 01:54:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|8
1637286890000|2021-11-19 01:54:50|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1637286900000|2021-11-19 01:55:00|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|11
1637286920000|2021-11-19 01:55:20|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|3
1637286930000|2021-11-19 01:55:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637286940000|2021-11-19 01:55:40|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|7
1637286950000|2021-11-19 01:55:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|13
1637286960000|2021-11-19 01:56:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637286970000|2021-11-19 01:56:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|11
1637286980000|2021-11-19 01:56:20|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|22
1637286990000|2021-11-19 01:56:30|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1637287000000|2021-11-19 01:56:40|1062.4|1057.4|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|7
1637287010000|2021-11-19 01:56:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637287020000|2021-11-19 01:57:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|5
1637287030000|2021-11-19 01:57:10|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.4|1057.4|8
1637287040000|2021-11-19 01:57:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637287050000|2021-11-19 01:57:30|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1637287060000|2021-11-19 01:57:40|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1637287070000|2021-11-19 01:57:50|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|3
1637287080000|2021-11-19 01:58:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1637287090000|2021-11-19 01:58:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1637287100000|2021-11-19 01:58:20|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1637287110000|2021-11-19 01:58:30|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|3
1637287120000|2021-11-19 01:58:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637287130000|2021-11-19 01:58:50|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.3|1057.3|7
1637287140000|2021-11-19 01:59:00|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637287180000|2021-11-19 01:59:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637287190000|2021-11-19 01:59:50|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637287200000|2021-11-19 02:00:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.3|1057.3|3
1637287210000|2021-11-19 02:00:10|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637287220000|2021-11-19 02:00:20|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637287230000|2021-11-19 02:00:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637287240000|2021-11-19 02:00:40|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637287260000|2021-11-19 02:01:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637287270000|2021-11-19 02:01:10|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637287280000|2021-11-19 02:01:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637287290000|2021-11-19 02:01:30|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637287300000|2021-11-19 02:01:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1637287320000|2021-11-19 02:02:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|5
1637287330000|2021-11-19 02:02:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1637287370000|2021-11-19 02:02:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1637287380000|2021-11-19 02:03:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637287390000|2021-11-19 02:03:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1637287400000|2021-11-19 02:03:20|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1637287410000|2021-11-19 02:03:30|1062.7|1057.7|1062.4|1057.4|1062.7|1057.7|1062.4|1057.4|4
1637287420000|2021-11-19 02:03:40|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|3
1637287430000|2021-11-19 02:03:50|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|5
1637287440000|2021-11-19 02:04:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1637287480000|2021-11-19 02:04:40|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|2
1637287540000|2021-11-19 02:05:40|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637287580000|2021-11-19 02:06:20|1062.2|1057.2|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|2
1637287590000|2021-11-19 02:06:30|1062|1057|1062|1057|1062|1057|1062|1057|1
1637287600000|2021-11-19 02:06:40|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1637287620000|2021-11-19 02:07:00|1061.9|1056.9|1061.9|1056.9|1062|1057|1061.9|1056.9|3
1637287630000|2021-11-19 02:07:10|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637287650000|2021-11-19 02:07:30|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637287700000|2021-11-19 02:08:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|3
1637287710000|2021-11-19 02:08:30|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|5
1637287720000|2021-11-19 02:08:40|1061.8|1056.8|1061.9|1056.9|1061.9|1056.9|1061.8|1056.8|2
1637287760000|2021-11-19 02:09:20|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|3
1637287770000|2021-11-19 02:09:30|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|2
1637287780000|2021-11-19 02:09:40|1061.9|1056.9|1061.8|1056.8|1062|1057|1061.8|1056.8|5
1637287800000|2021-11-19 02:10:00|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|9
1637287810000|2021-11-19 02:10:10|1061.6|1056.6|1061.6|1056.6|1061.7|1056.7|1061.6|1056.6|3
1637287840000|2021-11-19 02:10:40|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1637287930000|2021-11-19 02:12:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1637287950000|2021-11-19 02:12:30|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1061.5|1056.5|1
1637287970000|2021-11-19 02:12:50|1061.6|1056.6|1062|1057|1062.1|1057.1|1061.6|1056.6|5
1637287990000|2021-11-19 02:13:10|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|3
1637288000000|2021-11-19 02:13:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637288030000|2021-11-19 02:13:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637288040000|2021-11-19 02:14:00|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637288050000|2021-11-19 02:14:10|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1637288110000|2021-11-19 02:15:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637288120000|2021-11-19 02:15:20|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637288150000|2021-11-19 02:15:50|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637288220000|2021-11-19 02:17:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637288230000|2021-11-19 02:17:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637288240000|2021-11-19 02:17:20|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637288250000|2021-11-19 02:17:30|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|2
1637288260000|2021-11-19 02:17:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|3
1637288270000|2021-11-19 02:17:50|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637288280000|2021-11-19 02:18:00|1062.7|1057.7|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|4
1637288300000|2021-11-19 02:18:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637288310000|2021-11-19 02:18:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637288320000|2021-11-19 02:18:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637288340000|2021-11-19 02:19:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637288350000|2021-11-19 02:19:10|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1637288360000|2021-11-19 02:19:20|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|2
1637288410000|2021-11-19 02:20:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637288420000|2021-11-19 02:20:20|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|4
1637288430000|2021-11-19 02:20:30|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|2
1637288450000|2021-11-19 02:20:50|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|6
1637288460000|2021-11-19 02:21:00|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637288470000|2021-11-19 02:21:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637288500000|2021-11-19 02:21:40|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637288820000|2021-11-19 02:27:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637288850000|2021-11-19 02:27:30|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|2
1637288910000|2021-11-19 02:28:30|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|3
1637288920000|2021-11-19 02:28:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|3
1637288930000|2021-11-19 02:28:50|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637288950000|2021-11-19 02:29:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1637288960000|2021-11-19 02:29:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1637288970000|2021-11-19 02:29:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1637288980000|2021-11-19 02:29:40|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1637289000000|2021-11-19 02:30:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|4
1637289010000|2021-11-19 02:30:10|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637289070000|2021-11-19 02:31:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637289090000|2021-11-19 02:31:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1637289130000|2021-11-19 02:32:10|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637289150000|2021-11-19 02:32:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|4
1637289180000|2021-11-19 02:33:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637289200000|2021-11-19 02:33:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1637289210000|2021-11-19 02:33:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637289240000|2021-11-19 02:34:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1637289250000|2021-11-19 02:34:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1637289260000|2021-11-19 02:34:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637289360000|2021-11-19 02:36:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637289390000|2021-11-19 02:36:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637289410000|2021-11-19 02:36:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|3
1637289440000|2021-11-19 02:37:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637289450000|2021-11-19 02:37:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637289460000|2021-11-19 02:37:40|1064.4|1059.4|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|7
1637289470000|2021-11-19 02:37:50|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|5
1637289490000|2021-11-19 02:38:10|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|5
1637289500000|2021-11-19 02:38:20|1064.2|1059.2|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|4
1637289520000|2021-11-19 02:38:40|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|5
1637289530000|2021-11-19 02:38:50|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1637289540000|2021-11-19 02:39:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|3
1637289550000|2021-11-19 02:39:10|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|4
1637289560000|2021-11-19 02:39:20|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|4
1637289570000|2021-11-19 02:39:30|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|7
1637289600000|2021-11-19 02:40:00|1064.1|1059.1|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|6
1637289610000|2021-11-19 02:40:10|1064|1059|1064|1059|1064|1059|1063.9|1058.9|3
1637289620000|2021-11-19 02:40:20|1063.9|1058.9|1064|1059|1064.1|1059.1|1063.9|1058.9|12
1637289630000|2021-11-19 02:40:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637289660000|2021-11-19 02:41:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|5
1637289670000|2021-11-19 02:41:10|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637289700000|2021-11-19 02:41:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|4
1637289710000|2021-11-19 02:41:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637289720000|2021-11-19 02:42:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637289750000|2021-11-19 02:42:30|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1637289760000|2021-11-19 02:42:40|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637289770000|2021-11-19 02:42:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637289780000|2021-11-19 02:43:00|1063.5|1058.5|1064|1059|1064|1059|1063.5|1058.5|2
1637289790000|2021-11-19 02:43:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637289820000|2021-11-19 02:43:40|1063.8|1058.8|1063.9|1058.9|1064|1059|1063.8|1058.8|6
1637289830000|2021-11-19 02:43:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|4
1637289840000|2021-11-19 02:44:00|1064|1059|1064|1059|1064|1059|1063.9|1058.9|7
1637289890000|2021-11-19 02:44:50|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1637289900000|2021-11-19 02:45:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1637289910000|2021-11-19 02:45:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637289920000|2021-11-19 02:45:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637289930000|2021-11-19 02:45:30|1064|1059|1063.9|1058.9|1064.1|1059.1|1063.9|1058.9|3
1637289940000|2021-11-19 02:45:40|1064|1059|1063.9|1058.9|1064|1059|1063.8|1058.8|3
1637289950000|2021-11-19 02:45:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1637289960000|2021-11-19 02:46:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|12
1637289970000|2021-11-19 02:46:10|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|7
1637289980000|2021-11-19 02:46:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1637289990000|2021-11-19 02:46:30|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1637290000000|2021-11-19 02:46:40|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|2
1637290060000|2021-11-19 02:47:40|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|4
1637290070000|2021-11-19 02:47:50|1063.9|1058.9|1063.9|1058.9|1064|1059|1063.9|1058.9|3
1637290090000|2021-11-19 02:48:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1637290130000|2021-11-19 02:48:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637290140000|2021-11-19 02:49:00|1063.8|1058.8|1064|1059|1064.2|1059.2|1063.8|1058.8|8
1637290150000|2021-11-19 02:49:10|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|3
1637290160000|2021-11-19 02:49:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|3
1637290200000|2021-11-19 02:50:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1637290230000|2021-11-19 02:50:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637290240000|2021-11-19 02:50:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637290270000|2021-11-19 02:51:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637290300000|2021-11-19 02:51:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637290320000|2021-11-19 02:52:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|4
1637290360000|2021-11-19 02:52:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637290370000|2021-11-19 02:52:50|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637290410000|2021-11-19 02:53:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637290420000|2021-11-19 02:53:40|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637290430000|2021-11-19 02:53:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637290440000|2021-11-19 02:54:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637290450000|2021-11-19 02:54:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637290460000|2021-11-19 02:54:20|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637290480000|2021-11-19 02:54:40|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637290500000|2021-11-19 02:55:00|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637290510000|2021-11-19 02:55:10|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.3|1058.3|2
1637290520000|2021-11-19 02:55:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637290540000|2021-11-19 02:55:40|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637290550000|2021-11-19 02:55:50|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|4
1637290560000|2021-11-19 02:56:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637290570000|2021-11-19 02:56:10|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|2
1637290610000|2021-11-19 02:56:50|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1637290650000|2021-11-19 02:57:30|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637290680000|2021-11-19 02:58:00|1063|1058|1063|1058|1063|1058|1063|1058|1
1637290690000|2021-11-19 02:58:10|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1637290700000|2021-11-19 02:58:20|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1637290710000|2021-11-19 02:58:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637290730000|2021-11-19 02:58:50|1063|1058|1063.1|1058.1|1063.1|1058.1|1063|1058|4
1637290750000|2021-11-19 02:59:10|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|4
1637290780000|2021-11-19 02:59:40|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637290790000|2021-11-19 02:59:50|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|5
1637290800000|2021-11-19 03:00:00|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|5
1637290810000|2021-11-19 03:00:10|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637290820000|2021-11-19 03:00:20|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|3
1637290830000|2021-11-19 03:00:30|1063.2|1058.2|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|3
1637290840000|2021-11-19 03:00:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637290850000|2021-11-19 03:00:50|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1637290950000|2021-11-19 03:02:30|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1637290980000|2021-11-19 03:03:00|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637291010000|2021-11-19 03:03:30|1063.3|1058.3|1063.5|1058.5|1063.5|1058.5|1063.3|1058.3|5
1637291020000|2021-11-19 03:03:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637291040000|2021-11-19 03:04:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637291050000|2021-11-19 03:04:10|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637291110000|2021-11-19 03:05:10|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.7|1058.7|3
1637291120000|2021-11-19 03:05:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1637291130000|2021-11-19 03:05:30|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|5
1637291150000|2021-11-19 03:05:50|1064.1|1059.1|1064.7|1059.7|1064.7|1059.7|1064.1|1059.1|3
1637291160000|2021-11-19 03:06:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637291180000|2021-11-19 03:06:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637291190000|2021-11-19 03:06:30|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|2
1637291200000|2021-11-19 03:06:40|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|3
1637291210000|2021-11-19 03:06:50|1064.4|1059.4|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|2
1637291220000|2021-11-19 03:07:00|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|4
1637291240000|2021-11-19 03:07:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1637291250000|2021-11-19 03:07:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1637291260000|2021-11-19 03:07:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637291310000|2021-11-19 03:08:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|3
1637291320000|2021-11-19 03:08:40|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637291330000|2021-11-19 03:08:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637291340000|2021-11-19 03:09:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|5
1637291350000|2021-11-19 03:09:10|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1637291370000|2021-11-19 03:09:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637291380000|2021-11-19 03:09:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637291470000|2021-11-19 03:11:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637291480000|2021-11-19 03:11:20|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1637291490000|2021-11-19 03:11:30|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|4
1637291500000|2021-11-19 03:11:40|1064.5|1059.5|1064.7|1059.7|1064.7|1059.7|1064.5|1059.5|7
1637291510000|2021-11-19 03:11:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637291530000|2021-11-19 03:12:10|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|3
1637291540000|2021-11-19 03:12:20|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.2|1059.2|3
1637291550000|2021-11-19 03:12:30|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637291580000|2021-11-19 03:13:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|6
1637291590000|2021-11-19 03:13:10|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1637291600000|2021-11-19 03:13:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637291610000|2021-11-19 03:13:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637291620000|2021-11-19 03:13:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637291630000|2021-11-19 03:13:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1637291640000|2021-11-19 03:14:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637291650000|2021-11-19 03:14:10|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|4
1637291660000|2021-11-19 03:14:20|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1637291670000|2021-11-19 03:14:30|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|2
1637291680000|2021-11-19 03:14:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637291700000|2021-11-19 03:15:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1637291710000|2021-11-19 03:15:10|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|8
1637291720000|2021-11-19 03:15:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1637291730000|2021-11-19 03:15:30|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|5
1637291740000|2021-11-19 03:15:40|1064.4|1059.4|1064.3|1059.3|1064.4|1059.4|1064.3|1059.3|6
1637291750000|2021-11-19 03:15:50|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1637291760000|2021-11-19 03:16:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1637291780000|2021-11-19 03:16:20|1064.6|1059.6|1064.3|1059.3|1064.6|1059.6|1064.3|1059.3|4
1637291790000|2021-11-19 03:16:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637291800000|2021-11-19 03:16:40|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1637291810000|2021-11-19 03:16:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637291820000|2021-11-19 03:17:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|3
1637291830000|2021-11-19 03:17:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637291870000|2021-11-19 03:17:50|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637291910000|2021-11-19 03:18:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637291930000|2021-11-19 03:18:50|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637291940000|2021-11-19 03:19:00|1064.7|1059.7|1065|1060|1065|1060|1064.7|1059.7|6
1637291950000|2021-11-19 03:19:10|1064.9|1059.9|1065|1060|1065|1060|1064.9|1059.9|4
1637291960000|2021-11-19 03:19:20|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1637291970000|2021-11-19 03:19:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637291980000|2021-11-19 03:19:40|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|7
1637291990000|2021-11-19 03:19:50|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637292000000|2021-11-19 03:20:00|1064.8|1059.8|1065|1060|1065|1060|1064.8|1059.8|2
1637292020000|2021-11-19 03:20:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637292060000|2021-11-19 03:21:00|1065|1060|1064.8|1059.8|1065|1060|1064.8|1059.8|3
1637292070000|2021-11-19 03:21:10|1064.7|1059.7|1064.3|1059.3|1064.7|1059.7|1064.3|1059.3|3
1637292080000|2021-11-19 03:21:20|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637292100000|2021-11-19 03:21:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637292110000|2021-11-19 03:21:50|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|5
1637292130000|2021-11-19 03:22:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1637292150000|2021-11-19 03:22:30|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637292220000|2021-11-19 03:23:40|1064.4|1059.4|1064|1059|1064.4|1059.4|1064|1059|6
1637292230000|2021-11-19 03:23:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637292240000|2021-11-19 03:24:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1637292270000|2021-11-19 03:24:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637292280000|2021-11-19 03:24:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1637292330000|2021-11-19 03:25:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1637292360000|2021-11-19 03:26:00|1064|1059|1064|1059|1064|1059|1064|1059|1
1637292370000|2021-11-19 03:26:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637292380000|2021-11-19 03:26:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|4
1637292390000|2021-11-19 03:26:30|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|3
1637292450000|2021-11-19 03:27:30|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637292470000|2021-11-19 03:27:50|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1637292480000|2021-11-19 03:28:00|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637292490000|2021-11-19 03:28:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637292500000|2021-11-19 03:28:20|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1637292510000|2021-11-19 03:28:30|1063.8|1058.8|1063.9|1058.9|1063.9|1058.9|1063.8|1058.8|2
1637292520000|2021-11-19 03:28:40|1063.8|1058.8|1063.5|1058.5|1063.9|1058.9|1063.5|1058.5|3
1637292530000|2021-11-19 03:28:50|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|5
1637292540000|2021-11-19 03:29:00|1063.3|1058.3|1063.8|1058.8|1063.8|1058.8|1063.3|1058.3|8
1637292550000|2021-11-19 03:29:10|1064.2|1059.2|1064|1059|1064.2|1059.2|1064|1059|4
1637292580000|2021-11-19 03:29:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637292590000|2021-11-19 03:29:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1637292600000|2021-11-19 03:30:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|4
1637292610000|2021-11-19 03:30:10|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1637292660000|2021-11-19 03:31:00|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637292680000|2021-11-19 03:31:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637292700000|2021-11-19 03:31:40|1063.6|1058.6|1063.4|1058.4|1063.7|1058.7|1063.4|1058.4|4
1637292710000|2021-11-19 03:31:50|1063.5|1058.5|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|6
1637292720000|2021-11-19 03:32:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1063.1|1058.1|2
1637292730000|2021-11-19 03:32:10|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|3
1637292740000|2021-11-19 03:32:20|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1637292790000|2021-11-19 03:33:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637292810000|2021-11-19 03:33:30|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637292820000|2021-11-19 03:33:40|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1637292890000|2021-11-19 03:34:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1637292900000|2021-11-19 03:35:00|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637292920000|2021-11-19 03:35:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637292930000|2021-11-19 03:35:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637292960000|2021-11-19 03:36:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637292970000|2021-11-19 03:36:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637292980000|2021-11-19 03:36:20|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|24
1637292990000|2021-11-19 03:36:30|1063.2|1058.2|1063.4|1058.4|1063.5|1058.5|1063.2|1058.2|22
1637293060000|2021-11-19 03:37:40|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1063.1|1058.1|3
1637293120000|2021-11-19 03:38:40|1063.2|1058.2|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|6
1637293130000|2021-11-19 03:38:50|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|26
1637293140000|2021-11-19 03:39:00|1063|1058|1062.8|1057.8|1063|1058|1062.8|1057.8|7
1637293150000|2021-11-19 03:39:10|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637293170000|2021-11-19 03:39:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637293190000|2021-11-19 03:39:50|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637293270000|2021-11-19 03:41:10|1063|1058|1063|1058|1063|1058|1062.8|1057.8|4
1637293280000|2021-11-19 03:41:20|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1637293380000|2021-11-19 03:43:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637293390000|2021-11-19 03:43:10|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|4
1637293400000|2021-11-19 03:43:20|1063|1058|1063|1058|1063|1058|1062.9|1057.9|5
1637293410000|2021-11-19 03:43:30|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1
1637293420000|2021-11-19 03:43:40|1063|1058|1062.9|1057.9|1063|1058|1062.9|1057.9|2
1637293430000|2021-11-19 03:43:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1637293510000|2021-11-19 03:45:10|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1
1637293530000|2021-11-19 03:45:30|1063|1058|1063.2|1058.2|1063.2|1058.2|1063|1058|3
1637293650000|2021-11-19 03:47:30|1063.3|1058.3|1064.1|1059.1|1064.1|1059.1|1063.3|1058.3|3
1637293700000|2021-11-19 03:48:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|3
1637293710000|2021-11-19 03:48:30|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1637293720000|2021-11-19 03:48:40|1064.3|1059.3|1064.6|1059.6|1064.6|1059.6|1064.3|1059.3|3
1637293730000|2021-11-19 03:48:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637293740000|2021-11-19 03:49:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637293760000|2021-11-19 03:49:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637293770000|2021-11-19 03:49:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637293810000|2021-11-19 03:50:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637293870000|2021-11-19 03:51:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1637293880000|2021-11-19 03:51:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637293890000|2021-11-19 03:51:30|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1637293930000|2021-11-19 03:52:10|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637293940000|2021-11-19 03:52:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637293950000|2021-11-19 03:52:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637293990000|2021-11-19 03:53:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1637294000000|2021-11-19 03:53:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1637294010000|2021-11-19 03:53:30|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637294030000|2021-11-19 03:53:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637294040000|2021-11-19 03:54:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1637294070000|2021-11-19 03:54:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1637294100000|2021-11-19 03:55:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|3
1637294120000|2021-11-19 03:55:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637294140000|2021-11-19 03:55:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1637294170000|2021-11-19 03:56:10|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637294200000|2021-11-19 03:56:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637294240000|2021-11-19 03:57:20|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637294280000|2021-11-19 03:58:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637294320000|2021-11-19 03:58:40|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|2
1637294330000|2021-11-19 03:58:50|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.6|1059.6|4
1637294340000|2021-11-19 03:59:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637294350000|2021-11-19 03:59:10|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637294360000|2021-11-19 03:59:20|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|5
1637294370000|2021-11-19 03:59:30|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.6|1059.6|2
1637294380000|2021-11-19 03:59:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637294410000|2021-11-19 04:00:10|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1064.1|1059.1|4
1637294450000|2021-11-19 04:00:50|1064|1059|1064|1059|1064.1|1059.1|1064|1059|5
1637294460000|2021-11-19 04:01:00|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1637294470000|2021-11-19 04:01:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637294510000|2021-11-19 04:01:50|1064|1059|1064.6|1059.6|1064.6|1059.6|1064|1059|4
1637294530000|2021-11-19 04:02:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637294540000|2021-11-19 04:02:20|1064.9|1059.9|1065.3|1060.3|1065.3|1060.3|1064.9|1059.9|2
1637294650000|2021-11-19 04:04:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637294660000|2021-11-19 04:04:20|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637294670000|2021-11-19 04:04:30|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.3|1060.3|3
1637294700000|2021-11-19 04:05:00|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1065.5|1060.5|1
1637294800000|2021-11-19 04:06:40|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1065.4|1060.4|9
1637294820000|2021-11-19 04:07:00|1065.6|1060.6|1065.5|1060.5|1065.6|1060.6|1065.5|1060.5|2
1637294830000|2021-11-19 04:07:10|1065.4|1060.4|1065.3|1060.3|1065.4|1060.4|1065.3|1060.3|4
1637294840000|2021-11-19 04:07:20|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1637294860000|2021-11-19 04:07:40|1065.2|1060.2|1065.4|1060.4|1065.5|1060.5|1065.2|1060.2|5
1637294870000|2021-11-19 04:07:50|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637294890000|2021-11-19 04:08:10|1065.4|1060.4|1065.1|1060.1|1065.4|1060.4|1065.1|1060.1|2
1637294900000|2021-11-19 04:08:20|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1637294910000|2021-11-19 04:08:30|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637294920000|2021-11-19 04:08:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065|1060|4
1637294940000|2021-11-19 04:09:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637294950000|2021-11-19 04:09:10|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637294990000|2021-11-19 04:09:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637295000000|2021-11-19 04:10:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637295010000|2021-11-19 04:10:10|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637295050000|2021-11-19 04:10:50|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637295060000|2021-11-19 04:11:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637295080000|2021-11-19 04:11:20|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637295100000|2021-11-19 04:11:40|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|4
1637295110000|2021-11-19 04:11:50|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637295120000|2021-11-19 04:12:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637295160000|2021-11-19 04:12:40|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637295280000|2021-11-19 04:14:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637295370000|2021-11-19 04:16:10|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1637295380000|2021-11-19 04:16:20|1065|1060|1065|1060|1065|1060|1065|1060|1
1637295390000|2021-11-19 04:16:30|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637295420000|2021-11-19 04:17:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1637295440000|2021-11-19 04:17:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1637295500000|2021-11-19 04:18:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637295540000|2021-11-19 04:19:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637295560000|2021-11-19 04:19:20|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1637295570000|2021-11-19 04:19:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|4
1637295590000|2021-11-19 04:19:50|1064.6|1059.6|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|7
1637295600000|2021-11-19 04:20:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637295610000|2021-11-19 04:20:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637295660000|2021-11-19 04:21:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637295710000|2021-11-19 04:21:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637295830000|2021-11-19 04:23:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1637295840000|2021-11-19 04:24:00|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1637295860000|2021-11-19 04:24:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|5
1637295870000|2021-11-19 04:24:30|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637295880000|2021-11-19 04:24:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637295890000|2021-11-19 04:24:50|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637295910000|2021-11-19 04:25:10|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|3
1637295940000|2021-11-19 04:25:40|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637295950000|2021-11-19 04:25:50|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637295960000|2021-11-19 04:26:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|6
1637295980000|2021-11-19 04:26:20|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|4
1637295990000|2021-11-19 04:26:30|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637296020000|2021-11-19 04:27:00|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637296040000|2021-11-19 04:27:20|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637296050000|2021-11-19 04:27:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637296110000|2021-11-19 04:28:30|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637296120000|2021-11-19 04:28:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|5
1637296130000|2021-11-19 04:28:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637296140000|2021-11-19 04:29:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637296160000|2021-11-19 04:29:20|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637296200000|2021-11-19 04:30:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637296210000|2021-11-19 04:30:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637296340000|2021-11-19 04:32:20|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637296350000|2021-11-19 04:32:30|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1637296530000|2021-11-19 04:35:30|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637296560000|2021-11-19 04:36:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637296590000|2021-11-19 04:36:30|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.6|1059.6|3
1637296600000|2021-11-19 04:36:40|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|3
1637296610000|2021-11-19 04:36:50|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637296630000|2021-11-19 04:37:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637296640000|2021-11-19 04:37:20|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.7|1059.7|2
1637296650000|2021-11-19 04:37:30|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|4
1637296660000|2021-11-19 04:37:40|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637296670000|2021-11-19 04:37:50|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|2
1637296680000|2021-11-19 04:38:00|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637296740000|2021-11-19 04:39:00|1065|1060|1065.1|1060.1|1065.1|1060.1|1065|1060|2
1637296750000|2021-11-19 04:39:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637296800000|2021-11-19 04:40:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637296810000|2021-11-19 04:40:10|1065.1|1060.1|1065.2|1060.2|1065.2|1060.2|1065.1|1060.1|2
1637296830000|2021-11-19 04:40:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|5
1637296840000|2021-11-19 04:40:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|8
1637296850000|2021-11-19 04:40:50|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|7
1637296870000|2021-11-19 04:41:10|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1637296880000|2021-11-19 04:41:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637296890000|2021-11-19 04:41:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637296940000|2021-11-19 04:42:20|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637296950000|2021-11-19 04:42:30|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637296960000|2021-11-19 04:42:40|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637297070000|2021-11-19 04:44:30|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|4
1637297090000|2021-11-19 04:44:50|1065.3|1060.3|1065.2|1060.2|1065.3|1060.3|1065.2|1060.2|2
1637297100000|2021-11-19 04:45:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637297110000|2021-11-19 04:45:10|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1637297130000|2021-11-19 04:45:30|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|2
1637297140000|2021-11-19 04:45:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|2
1637297230000|2021-11-19 04:47:10|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637297280000|2021-11-19 04:48:00|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|3
1637297400000|2021-11-19 04:50:00|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1065.4|1060.4|1
1637297410000|2021-11-19 04:50:10|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1065.3|1060.3|1
1637297440000|2021-11-19 04:50:40|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|4
1637297450000|2021-11-19 04:50:50|1065.2|1060.2|1065.3|1060.3|1065.3|1060.3|1065.2|1060.2|4
1637297460000|2021-11-19 04:51:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637297530000|2021-11-19 04:52:10|1065|1060|1065|1060|1065|1060|1065|1060|1
1637297550000|2021-11-19 04:52:30|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637297560000|2021-11-19 04:52:40|1065|1060|1065|1060|1065.1|1060.1|1065|1060|3
1637297570000|2021-11-19 04:52:50|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|2
1637297580000|2021-11-19 04:53:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|29
1637297590000|2021-11-19 04:53:10|1064.8|1059.8|1064.7|1059.7|1064.8|1059.8|1064.7|1059.7|8
1637297620000|2021-11-19 04:53:40|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637297650000|2021-11-19 04:54:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637297660000|2021-11-19 04:54:20|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637297680000|2021-11-19 04:54:40|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637297690000|2021-11-19 04:54:50|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1064.5|1059.5|6
1637297700000|2021-11-19 04:55:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637297720000|2021-11-19 04:55:20|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637297730000|2021-11-19 04:55:30|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637297760000|2021-11-19 04:56:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|3
1637297770000|2021-11-19 04:56:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1637297780000|2021-11-19 04:56:20|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|6
1637297790000|2021-11-19 04:56:30|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1637297800000|2021-11-19 04:56:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637297810000|2021-11-19 04:56:50|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1637297820000|2021-11-19 04:57:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1637297930000|2021-11-19 04:58:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1637297980000|2021-11-19 04:59:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637297990000|2021-11-19 04:59:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1637298060000|2021-11-19 05:01:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|4
1637298120000|2021-11-19 05:02:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1637298140000|2021-11-19 05:02:20|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|3
1637298150000|2021-11-19 05:02:30|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1637298160000|2021-11-19 05:02:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1637298190000|2021-11-19 05:03:10|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637298230000|2021-11-19 05:03:50|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|10
1637298260000|2021-11-19 05:04:20|1064|1059|1063.9|1058.9|1064|1059|1063.9|1058.9|2
1637298280000|2021-11-19 05:04:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637298290000|2021-11-19 05:04:50|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637298310000|2021-11-19 05:05:10|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637298320000|2021-11-19 05:05:20|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637298410000|2021-11-19 05:06:50|1064|1059|1064|1059|1064|1059|1064|1059|1
1637298420000|2021-11-19 05:07:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637298450000|2021-11-19 05:07:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637298460000|2021-11-19 05:07:40|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637298480000|2021-11-19 05:08:00|1064.1|1059.1|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|3
1637298520000|2021-11-19 05:08:40|1064|1059|1064|1059|1064|1059|1064|1059|1
1637298590000|2021-11-19 05:09:50|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.2|1059.2|4
1637298600000|2021-11-19 05:10:00|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637298630000|2021-11-19 05:10:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637298640000|2021-11-19 05:10:40|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|4
1637298660000|2021-11-19 05:11:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637298670000|2021-11-19 05:11:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.3|1059.3|3
1637298690000|2021-11-19 05:11:30|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|2
1637298720000|2021-11-19 05:12:00|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637298790000|2021-11-19 05:13:10|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637298890000|2021-11-19 05:14:50|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|2
1637298920000|2021-11-19 05:15:20|1064.8|1059.8|1064.3|1059.3|1064.8|1059.8|1064.3|1059.3|3
1637298930000|2021-11-19 05:15:30|1064|1059|1064|1059|1064|1059|1064|1059|1
1637298940000|2021-11-19 05:15:40|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1637299000000|2021-11-19 05:16:40|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637299010000|2021-11-19 05:16:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637299020000|2021-11-19 05:17:00|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|2
1637299110000|2021-11-19 05:18:30|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1064.2|1059.2|1
1637299120000|2021-11-19 05:18:40|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637299150000|2021-11-19 05:19:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1637299190000|2021-11-19 05:19:50|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1
1637299200000|2021-11-19 05:20:00|1064|1059|1064.1|1059.1|1064.1|1059.1|1064|1059|2
1637299210000|2021-11-19 05:20:10|1064|1059|1064|1059|1064.1|1059.1|1064|1059|3
1637299220000|2021-11-19 05:20:20|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637299230000|2021-11-19 05:20:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637299240000|2021-11-19 05:20:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1637299250000|2021-11-19 05:20:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637299260000|2021-11-19 05:21:00|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.6|1058.6|5
1637299270000|2021-11-19 05:21:10|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637299290000|2021-11-19 05:21:30|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637299310000|2021-11-19 05:21:50|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637299320000|2021-11-19 05:22:00|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637299360000|2021-11-19 05:22:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637299390000|2021-11-19 05:23:10|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|12
1637299400000|2021-11-19 05:23:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637299480000|2021-11-19 05:24:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1637299490000|2021-11-19 05:24:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|8
1637299500000|2021-11-19 05:25:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|9
1637299520000|2021-11-19 05:25:20|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|4
1637299530000|2021-11-19 05:25:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637299560000|2021-11-19 05:26:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|5
1637299620000|2021-11-19 05:27:00|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637299630000|2021-11-19 05:27:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1637299640000|2021-11-19 05:27:20|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1637299650000|2021-11-19 05:27:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1637299700000|2021-11-19 05:28:20|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|5
1637299710000|2021-11-19 05:28:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1637299720000|2021-11-19 05:28:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637299730000|2021-11-19 05:28:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|3
1637299740000|2021-11-19 05:29:00|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1637299750000|2021-11-19 05:29:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637299760000|2021-11-19 05:29:20|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637299770000|2021-11-19 05:29:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637299780000|2021-11-19 05:29:40|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637299790000|2021-11-19 05:29:50|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|11
1637299800000|2021-11-19 05:30:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|12
1637299810000|2021-11-19 05:30:10|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|6
1637299820000|2021-11-19 05:30:20|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.3|1059.3|5
1637299830000|2021-11-19 05:30:30|1064.4|1059.4|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|3
1637299850000|2021-11-19 05:30:50|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1637299860000|2021-11-19 05:31:00|1063.9|1058.9|1064|1059|1064|1059|1063.9|1058.9|2
1637299870000|2021-11-19 05:31:10|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1637299890000|2021-11-19 05:31:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1637299910000|2021-11-19 05:31:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637299930000|2021-11-19 05:32:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637299960000|2021-11-19 05:32:40|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1637299980000|2021-11-19 05:33:00|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637299990000|2021-11-19 05:33:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637300030000|2021-11-19 05:33:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637300040000|2021-11-19 05:34:00|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637300050000|2021-11-19 05:34:10|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|4
1637300060000|2021-11-19 05:34:20|1064.4|1059.4|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|2
1637300080000|2021-11-19 05:34:40|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637300210000|2021-11-19 05:36:50|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637300230000|2021-11-19 05:37:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637300310000|2021-11-19 05:38:30|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637300330000|2021-11-19 05:38:50|1064.7|1059.7|1065|1060|1065|1060|1064.7|1059.7|2
1637300340000|2021-11-19 05:39:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637300370000|2021-11-19 05:39:30|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|5
1637300380000|2021-11-19 05:39:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1637300390000|2021-11-19 05:39:50|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637300400000|2021-11-19 05:40:00|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1065.2|1060.2|1
1637300410000|2021-11-19 05:40:10|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637300460000|2021-11-19 05:41:00|1065|1060|1065.2|1060.2|1065.2|1060.2|1065|1060|3
1637300500000|2021-11-19 05:41:40|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1
1637300510000|2021-11-19 05:41:50|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.8|1059.8|4
1637300520000|2021-11-19 05:42:00|1065|1060|1065|1060|1065.1|1060.1|1064.9|1059.9|5
1637300530000|2021-11-19 05:42:10|1065.1|1060.1|1065|1060|1065.1|1060.1|1065|1060|2
1637300620000|2021-11-19 05:43:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637300630000|2021-11-19 05:43:50|1064.8|1059.8|1064.9|1059.9|1064.9|1059.9|1064.8|1059.8|2
1637300690000|2021-11-19 05:44:50|1065|1060|1065|1060|1065|1060|1065|1060|1
1637300720000|2021-11-19 05:45:20|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.9|1059.9|3
1637300730000|2021-11-19 05:45:30|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|4
1637300740000|2021-11-19 05:45:40|1065|1060|1065|1060|1065|1060|1065|1060|1
1637300750000|2021-11-19 05:45:50|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.8|1059.8|4
1637300770000|2021-11-19 05:46:10|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637300790000|2021-11-19 05:46:30|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.4|1059.4|7
1637300800000|2021-11-19 05:46:40|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|3
1637300840000|2021-11-19 05:47:20|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1064.3|1059.3|1
1637300990000|2021-11-19 05:49:50|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637301010000|2021-11-19 05:50:10|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637301020000|2021-11-19 05:50:20|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.7|1059.7|3
1637301030000|2021-11-19 05:50:30|1065|1060|1065|1060|1065|1060|1064.9|1059.9|5
1637301060000|2021-11-19 05:51:00|1065.1|1060.1|1065.1|1060.1|1065.1|1060.1|1065|1060|3
1637301070000|2021-11-19 05:51:10|1065|1060|1065|1060|1065.1|1060.1|1065|1060|11
1637301100000|2021-11-19 05:51:40|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1064.9|1059.9|1
1637301120000|2021-11-19 05:52:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1637301130000|2021-11-19 05:52:10|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1064.8|1059.8|1
1637301180000|2021-11-19 05:53:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1
1637301220000|2021-11-19 05:53:40|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1637301230000|2021-11-19 05:53:50|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1064.4|1059.4|2
1637301250000|2021-11-19 05:54:10|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064.2|1059.2|2
1637301290000|2021-11-19 05:54:50|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|18
1637301300000|2021-11-19 05:55:00|1064.1|1059.1|1064.1|1059.1|1064.1|1059.1|1064|1059|5
1637301320000|2021-11-19 05:55:20|1064|1059|1064|1059|1064|1059|1064|1059|1
1637301370000|2021-11-19 05:56:10|1063.8|1058.8|1063.4|1058.4|1063.8|1058.8|1063.4|1058.4|4
1637301380000|2021-11-19 05:56:20|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1637301390000|2021-11-19 05:56:30|1063.5|1058.5|1063.4|1058.4|1063.6|1058.6|1063.4|1058.4|4
1637301410000|2021-11-19 05:56:50|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.4|1058.4|7
1637301420000|2021-11-19 05:57:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637301430000|2021-11-19 05:57:10|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637301470000|2021-11-19 05:57:50|1063.1|1058.1|1063|1058|1063.1|1058.1|1063|1058|2
1637301490000|2021-11-19 05:58:10|1063.1|1058.1|1063.5|1058.5|1063.5|1058.5|1063.1|1058.1|5
1637301500000|2021-11-19 05:58:20|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|3
1637301550000|2021-11-19 05:59:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637301560000|2021-11-19 05:59:20|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|6
1637301570000|2021-11-19 05:59:30|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1637301580000|2021-11-19 05:59:40|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|2
1637301590000|2021-11-19 05:59:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637301600000|2021-11-19 06:00:00|1063.2|1058.2|1063.4|1058.4|1063.5|1058.5|1063.2|1058.2|11
1637301620000|2021-11-19 06:00:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637301650000|2021-11-19 06:00:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637301660000|2021-11-19 06:01:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637301670000|2021-11-19 06:01:10|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637301690000|2021-11-19 06:01:30|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637301710000|2021-11-19 06:01:50|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|4
1637301720000|2021-11-19 06:02:00|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1637301740000|2021-11-19 06:02:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|7
1637301750000|2021-11-19 06:02:30|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1637301760000|2021-11-19 06:02:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637301780000|2021-11-19 06:03:00|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1637301790000|2021-11-19 06:03:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|2
1637301820000|2021-11-19 06:03:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637301890000|2021-11-19 06:04:50|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|2
1637301900000|2021-11-19 06:05:00|1063.8|1058.8|1063.8|1058.8|1064|1059|1063.8|1058.8|4
1637301910000|2021-11-19 06:05:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637301940000|2021-11-19 06:05:40|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637301950000|2021-11-19 06:05:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|5
1637301970000|2021-11-19 06:06:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1637301980000|2021-11-19 06:06:20|1063.6|1058.6|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|5
1637301990000|2021-11-19 06:06:30|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|2
1637302000000|2021-11-19 06:06:40|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|2
1637302020000|2021-11-19 06:07:00|1064.3|1059.3|1064.4|1059.4|1064.4|1059.4|1064.3|1059.3|2
1637302030000|2021-11-19 06:07:10|1064.2|1059.2|1064.3|1059.3|1064.3|1059.3|1064.2|1059.2|4
1637302040000|2021-11-19 06:07:20|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.2|1059.2|6
1637302050000|2021-11-19 06:07:30|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1064.4|1059.4|1
1637302070000|2021-11-19 06:07:50|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1064.5|1059.5|1
1637302090000|2021-11-19 06:08:10|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1064.1|1059.1|3
1637302170000|2021-11-19 06:09:30|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|2
1637302180000|2021-11-19 06:09:40|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1637302190000|2021-11-19 06:09:50|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637302200000|2021-11-19 06:10:00|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|5
1637302210000|2021-11-19 06:10:10|1063.8|1058.8|1064|1059|1064.1|1059.1|1063.8|1058.8|9
1637302220000|2021-11-19 06:10:20|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|3
1637302230000|2021-11-19 06:10:30|1064|1059|1063.7|1058.7|1064.1|1059.1|1063.7|1058.7|10
1637302240000|2021-11-19 06:10:40|1063.6|1058.6|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|5
1637302250000|2021-11-19 06:10:50|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637302260000|2021-11-19 06:11:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637302280000|2021-11-19 06:11:20|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637302290000|2021-11-19 06:11:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637302300000|2021-11-19 06:11:40|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637302320000|2021-11-19 06:12:00|1063.5|1058.5|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|4
1637302330000|2021-11-19 06:12:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637302340000|2021-11-19 06:12:20|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1637302350000|2021-11-19 06:12:30|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637302360000|2021-11-19 06:12:40|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|3
1637302370000|2021-11-19 06:12:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637302380000|2021-11-19 06:13:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|5
1637302390000|2021-11-19 06:13:10|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.6|1058.6|3
1637302400000|2021-11-19 06:13:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1637302410000|2021-11-19 06:13:30|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637302420000|2021-11-19 06:13:40|1063.9|1058.9|1063.8|1058.8|1063.9|1058.9|1063.8|1058.8|2
1637302430000|2021-11-19 06:13:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637302440000|2021-11-19 06:14:00|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.5|1058.5|3
1637302450000|2021-11-19 06:14:10|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063.4|1058.4|4
1637302460000|2021-11-19 06:14:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637302470000|2021-11-19 06:14:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637302480000|2021-11-19 06:14:40|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637302490000|2021-11-19 06:14:50|1063.1|1058.1|1063.1|1058.1|1063.1|1058.1|1063|1058|5
1637302500000|2021-11-19 06:15:00|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637302510000|2021-11-19 06:15:10|1063.1|1058.1|1063.2|1058.2|1063.2|1058.2|1063.1|1058.1|2
1637302520000|2021-11-19 06:15:20|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637302530000|2021-11-19 06:15:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1637302560000|2021-11-19 06:16:00|1063.1|1058.1|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|4
1637302580000|2021-11-19 06:16:20|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.7|1057.7|3
1637302600000|2021-11-19 06:16:40|1063|1058|1063|1058|1063|1058|1063|1058|1
1637302620000|2021-11-19 06:17:00|1062.9|1057.9|1062.9|1057.9|1062.9|1057.9|1062.8|1057.8|3
1637302650000|2021-11-19 06:17:30|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|5
1637302660000|2021-11-19 06:17:40|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637302670000|2021-11-19 06:17:50|1062.5|1057.5|1062.4|1057.4|1062.5|1057.5|1062.4|1057.4|2
1637302700000|2021-11-19 06:18:20|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637302710000|2021-11-19 06:18:30|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1637302720000|2021-11-19 06:18:40|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|2
1637302730000|2021-11-19 06:18:50|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|2
1637302740000|2021-11-19 06:19:00|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637302770000|2021-11-19 06:19:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637302790000|2021-11-19 06:19:50|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1062|1057|3
1637302800000|2021-11-19 06:20:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1637302820000|2021-11-19 06:20:20|1062.1|1057.1|1062|1057|1062.1|1057.1|1062|1057|2
1637302830000|2021-11-19 06:20:30|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637302840000|2021-11-19 06:20:40|1062.6|1057.6|1062.7|1057.7|1062.7|1057.7|1062.6|1057.6|2
1637302850000|2021-11-19 06:20:50|1062.6|1057.6|1062.6|1057.6|1062.7|1057.7|1062.6|1057.6|3
1637302860000|2021-11-19 06:21:00|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637302870000|2021-11-19 06:21:10|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1062.7|1057.7|2
1637302890000|2021-11-19 06:21:30|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637302920000|2021-11-19 06:22:00|1062.5|1057.5|1062.6|1057.6|1062.6|1057.6|1062.5|1057.5|2
1637302970000|2021-11-19 06:22:50|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637303040000|2021-11-19 06:24:00|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1062.6|1057.6|1
1637303050000|2021-11-19 06:24:10|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1062.5|1057.5|1
1637303080000|2021-11-19 06:24:40|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|2
1637303260000|2021-11-19 06:27:40|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637303290000|2021-11-19 06:28:10|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1637303310000|2021-11-19 06:28:30|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1
1637303320000|2021-11-19 06:28:40|1062.1|1057.1|1061.9|1056.9|1062.2|1057.2|1061.9|1056.9|4
1637303380000|2021-11-19 06:29:40|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637303400000|2021-11-19 06:30:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1
1637303410000|2021-11-19 06:30:10|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1062.1|1057.1|1
1637303430000|2021-11-19 06:30:30|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062.2|1057.2|3
1637303440000|2021-11-19 06:30:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637303450000|2021-11-19 06:30:50|1062.2|1057.2|1062.4|1057.4|1062.4|1057.4|1062.2|1057.2|3
1637303460000|2021-11-19 06:31:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.3|1057.3|3
1637303470000|2021-11-19 06:31:10|1062.2|1057.2|1062.3|1057.3|1062.3|1057.3|1062.2|1057.2|2
1637303480000|2021-11-19 06:31:20|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637303500000|2021-11-19 06:31:40|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637303510000|2021-11-19 06:31:50|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637303520000|2021-11-19 06:32:00|1062.9|1057.9|1063|1058|1063.1|1058.1|1062.8|1057.8|8
1637303530000|2021-11-19 06:32:10|1063.1|1058.1|1062.6|1057.6|1063.1|1058.1|1062.5|1057.5|5
1637303540000|2021-11-19 06:32:20|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1062.7|1057.7|1
1637303550000|2021-11-19 06:32:30|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1062.8|1057.8|1
1637303570000|2021-11-19 06:32:50|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1637303590000|2021-11-19 06:33:10|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.9|1057.9|3
1637303600000|2021-11-19 06:33:20|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|3
1637303610000|2021-11-19 06:33:30|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1637303620000|2021-11-19 06:33:40|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1063.2|1058.2|2
1637303630000|2021-11-19 06:33:50|1063|1058|1063|1058|1063.1|1058.1|1063|1058|3
1637303640000|2021-11-19 06:34:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|2
1637303660000|2021-11-19 06:34:20|1063|1058|1063.4|1058.4|1063.4|1058.4|1063|1058|3
1637303680000|2021-11-19 06:34:40|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637303690000|2021-11-19 06:34:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637303710000|2021-11-19 06:35:10|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637303720000|2021-11-19 06:35:20|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637303740000|2021-11-19 06:35:40|1063.4|1058.4|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|2
1637303750000|2021-11-19 06:35:50|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|5
1637303760000|2021-11-19 06:36:00|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|4
1637303800000|2021-11-19 06:36:40|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637303810000|2021-11-19 06:36:50|1063.2|1058.2|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|6
1637303820000|2021-11-19 06:37:00|1063.2|1058.2|1063.5|1058.5|1063.5|1058.5|1063.2|1058.2|2
1637303830000|2021-11-19 06:37:10|1063.4|1058.4|1063.2|1058.2|1063.4|1058.4|1063.2|1058.2|2
1637303840000|2021-11-19 06:37:20|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.4|1058.4|3
1637303850000|2021-11-19 06:37:30|1063.4|1058.4|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|2
1637303910000|2021-11-19 06:38:30|1063.4|1058.4|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|5
1637303940000|2021-11-19 06:39:00|1063.5|1058.5|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|2
1637303960000|2021-11-19 06:39:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|3
1637303990000|2021-11-19 06:39:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637304000000|2021-11-19 06:40:00|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1637304010000|2021-11-19 06:40:10|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|7
1637304020000|2021-11-19 06:40:20|1063.6|1058.6|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|8
1637304030000|2021-11-19 06:40:30|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|2
1637304050000|2021-11-19 06:40:50|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|3
1637304060000|2021-11-19 06:41:00|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|4
1637304070000|2021-11-19 06:41:10|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|6
1637304100000|2021-11-19 06:41:40|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|2
1637304130000|2021-11-19 06:42:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637304160000|2021-11-19 06:42:40|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1063.8|1058.8|1
1637304170000|2021-11-19 06:42:50|1063.7|1058.7|1063.8|1058.8|1063.8|1058.8|1063.7|1058.7|6
1637304180000|2021-11-19 06:43:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.7|1058.7|3
1637304210000|2021-11-19 06:43:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637304220000|2021-11-19 06:43:40|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|5
1637304230000|2021-11-19 06:43:50|1063.7|1058.7|1063.6|1058.6|1063.7|1058.7|1063.6|1058.6|2
1637304250000|2021-11-19 06:44:10|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637304260000|2021-11-19 06:44:20|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1
1637304290000|2021-11-19 06:44:50|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637304300000|2021-11-19 06:45:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1063.5|1058.5|2
1637304320000|2021-11-19 06:45:20|1063.8|1058.8|1064|1059|1064|1059|1063.8|1058.8|2
1637304330000|2021-11-19 06:45:30|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|4
1637304340000|2021-11-19 06:45:40|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|3
1637304350000|2021-11-19 06:45:50|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|3
1637304360000|2021-11-19 06:46:00|1064.2|1059.2|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|4
1637304370000|2021-11-19 06:46:10|1064|1059|1064|1059|1064|1059|1064|1059|1
1637304380000|2021-11-19 06:46:20|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|2
1637304390000|2021-11-19 06:46:30|1064.1|1059.1|1064|1059|1064.1|1059.1|1064|1059|4
1637304410000|2021-11-19 06:46:50|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1063.9|1058.9|1
1637304420000|2021-11-19 06:47:00|1064|1059|1064.1|1059.1|1064.1|1059.1|1063.9|1058.9|5
1637304430000|2021-11-19 06:47:10|1063.8|1058.8|1063.7|1058.7|1063.9|1058.9|1063.7|1058.7|3
1637304450000|2021-11-19 06:47:30|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1063.6|1058.6|2
1637304480000|2021-11-19 06:48:00|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.5|1058.5|5
1637304520000|2021-11-19 06:48:40|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1
1637304530000|2021-11-19 06:48:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637304600000|2021-11-19 06:50:00|1063.3|1058.3|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|2
1637304620000|2021-11-19 06:50:20|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.3|1058.3|5
1637304630000|2021-11-19 06:50:30|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637304640000|2021-11-19 06:50:40|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637304710000|2021-11-19 06:51:50|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1063.5|1058.5|1
1637304740000|2021-11-19 06:52:20|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1063.7|1058.7|1
1637304820000|2021-11-19 06:53:40|1063.8|1058.8|1063.9|1058.9|1064|1059|1063.8|1058.8|3
1637304840000|2021-11-19 06:54:00|1063.8|1058.8|1063.7|1058.7|1063.8|1058.8|1063.6|1058.6|5
1637304870000|2021-11-19 06:54:30|1063.5|1058.5|1063.4|1058.4|1063.5|1058.5|1063.4|1058.4|2
1637304880000|2021-11-19 06:54:40|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637304890000|2021-11-19 06:54:50|1063.4|1058.4|1063.4|1058.4|1063.4|1058.4|1063.3|1058.3|3
1637304900000|2021-11-19 06:55:00|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1063.3|1058.3|1
1637304980000|2021-11-19 06:56:20|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1063.2|1058.2|1
1637304990000|2021-11-19 06:56:30|1063.3|1058.3|1063.2|1058.2|1063.3|1058.3|1063.2|1058.2|2
1637305010000|2021-11-19 06:56:50|1063|1058|1063|1058|1063|1058|1063|1058|1
1637305020000|2021-11-19 06:57:00|1062.6|1057.6|1062.5|1057.5|1062.7|1057.7|1062.5|1057.5|7
1637305030000|2021-11-19 06:57:10|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1062.4|1057.4|1
1637305060000|2021-11-19 06:57:40|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1062.3|1057.3|1
1637305130000|2021-11-19 06:58:50|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1
1637305140000|2021-11-19 06:59:00|1061.6|1056.6|1061.2|1056.2|1061.6|1056.6|1061.2|1056.2|2
1637305160000|2021-11-19 06:59:20|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1061.3|1056.3|1
1637305170000|2021-11-19 06:59:30|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.3|1056.3|9
1637305180000|2021-11-19 06:59:40|1061.8|1056.8|1061.8|1056.8|1061.9|1056.9|1061.8|1056.8|7
1637305190000|2021-11-19 06:59:50|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1061.7|1056.7|1
1637305200000|2021-11-19 07:00:00|1061.6|1056.6|1060.7|1055.7|1061.6|1056.6|1060.6|1055.6|9
1637305210000|2021-11-19 07:00:10|1060.8|1055.8|1061.2|1056.2|1061.2|1056.2|1060.8|1055.8|9
1637305220000|2021-11-19 07:00:20|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1637305230000|2021-11-19 07:00:30|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1061.3|1056.3|3
1637305240000|2021-11-19 07:00:40|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637305270000|2021-11-19 07:01:10|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1061.4|1056.4|1
1637305280000|2021-11-19 07:01:20|1061.3|1056.3|1061.4|1056.4|1061.4|1056.4|1061.3|1056.3|2
1637305290000|2021-11-19 07:01:30|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1061.1|1056.1|1
1637305300000|2021-11-19 07:01:40|1061|1056|1060.9|1055.9|1061|1056|1060.8|1055.8|3
1637305310000|2021-11-19 07:01:50|1060.8|1055.8|1060.8|1055.8|1061|1056|1060.8|1055.8|8
1637305320000|2021-11-19 07:02:00|1060.9|1055.9|1060.8|1055.8|1060.9|1055.9|1060.8|1055.8|2
1637305350000|2021-11-19 07:02:30|1061|1056|1061|1056|1061|1056|1061|1056|1
1637305360000|2021-11-19 07:02:40|1060.9|1055.9|1060.8|1055.8|1061|1056|1060.8|1055.8|4
1637305380000|2021-11-19 07:03:00|1060.7|1055.7|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|3
1637305400000|2021-11-19 07:03:20|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1060.6|1055.6|1
1637305420000|2021-11-19 07:03:40|1060.5|1055.5|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|5
1637305430000|2021-11-19 07:03:50|1060.6|1055.6|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|6
1637305440000|2021-11-19 07:04:00|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|3
1637305450000|2021-11-19 07:04:10|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|3
1637305460000|2021-11-19 07:04:20|1060.9|1055.9|1060.6|1055.6|1060.9|1055.9|1060.6|1055.6|2
1637305480000|2021-11-19 07:04:40|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1637305490000|2021-11-19 07:04:50|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|2
1637305500000|2021-11-19 07:05:00|1059.7|1054.7|1060.1|1055.1|1060.1|1055.1|1059.5|1054.5|4
1637305520000|2021-11-19 07:05:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|5
1637305530000|2021-11-19 07:05:30|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|3
1637305540000|2021-11-19 07:05:40|1060.5|1055.5|1060.7|1055.7|1060.7|1055.7|1060.5|1055.5|3
1637305550000|2021-11-19 07:05:50|1060.8|1055.8|1060|1055|1060.8|1055.8|1059.9|1054.9|8
1637305560000|2021-11-19 07:06:00|1059.9|1054.9|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|2
1637305570000|2021-11-19 07:06:10|1059.9|1054.9|1060|1055|1060.1|1055.1|1059.9|1054.9|4
1637305590000|2021-11-19 07:06:30|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1637305610000|2021-11-19 07:06:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637305620000|2021-11-19 07:07:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637305640000|2021-11-19 07:07:20|1060.2|1055.2|1060.4|1055.4|1060.6|1055.6|1060.2|1055.2|6
1637305650000|2021-11-19 07:07:30|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.5|1055.5|4
1637305660000|2021-11-19 07:07:40|1061|1056|1060.2|1055.2|1061|1056|1060.1|1055.1|5
1637305680000|2021-11-19 07:08:00|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|2
1637305690000|2021-11-19 07:08:10|1059.7|1054.7|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|3
1637305720000|2021-11-19 07:08:40|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|4
1637305730000|2021-11-19 07:08:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637305740000|2021-11-19 07:09:00|1059|1054|1059.9|1054.9|1059.9|1054.9|1059|1054|3
1637305760000|2021-11-19 07:09:20|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637305770000|2021-11-19 07:09:30|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637305780000|2021-11-19 07:09:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|4
1637305790000|2021-11-19 07:09:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637305800000|2021-11-19 07:10:00|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1637305810000|2021-11-19 07:10:10|1060|1055|1059.9|1054.9|1060|1055|1059.9|1054.9|2
1637305830000|2021-11-19 07:10:30|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637305840000|2021-11-19 07:10:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637305850000|2021-11-19 07:10:50|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637305870000|2021-11-19 07:11:10|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1637305960000|2021-11-19 07:12:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1637305970000|2021-11-19 07:12:50|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637305990000|2021-11-19 07:13:10|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637306000000|2021-11-19 07:13:20|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637306010000|2021-11-19 07:13:30|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637306040000|2021-11-19 07:14:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|3
1637306050000|2021-11-19 07:14:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1637306060000|2021-11-19 07:14:20|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1
1637306070000|2021-11-19 07:14:30|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637306100000|2021-11-19 07:15:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1058.9|1053.9|4
1637306110000|2021-11-19 07:15:10|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1637306160000|2021-11-19 07:16:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.5|1054.5|3
1637306170000|2021-11-19 07:16:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1637306220000|2021-11-19 07:17:00|1060.1|1055.1|1059.8|1054.8|1060.1|1055.1|1059.8|1054.8|3
1637306400000|2021-11-19 07:20:00|1059.6|1054.6|1059.8|1054.8|1059.8|1054.8|1059.6|1054.6|3
1637306440000|2021-11-19 07:20:40|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|2
1637306450000|2021-11-19 07:20:50|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637306460000|2021-11-19 07:21:00|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|3
1637306470000|2021-11-19 07:21:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637306490000|2021-11-19 07:21:30|1059.9|1054.9|1059.8|1054.8|1059.9|1054.9|1059.8|1054.8|6
1637306510000|2021-11-19 07:21:50|1059.1|1054.1|1059.9|1054.9|1059.9|1054.9|1059.1|1054.1|5
1637306520000|2021-11-19 07:22:00|1060|1055|1060.4|1055.4|1060.4|1055.4|1060|1055|4
1637306530000|2021-11-19 07:22:10|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|8
1637306560000|2021-11-19 07:22:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1637306580000|2021-11-19 07:23:00|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|3
1637306590000|2021-11-19 07:23:10|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1
1637306600000|2021-11-19 07:23:20|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1637306620000|2021-11-19 07:23:40|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1060.5|1055.5|1
1637306630000|2021-11-19 07:23:50|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|5
1637306640000|2021-11-19 07:24:00|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|8
1637306670000|2021-11-19 07:24:30|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1637306680000|2021-11-19 07:24:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|6
1637306690000|2021-11-19 07:24:50|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|8
1637306700000|2021-11-19 07:25:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1637306720000|2021-11-19 07:25:20|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1637306730000|2021-11-19 07:25:30|1060.2|1055.2|1060|1055|1060.2|1055.2|1060|1055|3
1637306760000|2021-11-19 07:26:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637306780000|2021-11-19 07:26:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1637306820000|2021-11-19 07:27:00|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|7
1637306830000|2021-11-19 07:27:10|1060|1055|1060|1055|1060|1055|1060|1055|1
1637306840000|2021-11-19 07:27:20|1060.1|1055.1|1060|1055|1060.1|1055.1|1060|1055|4
1637306850000|2021-11-19 07:27:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060|1055|3
1637306860000|2021-11-19 07:27:40|1060.2|1055.2|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|6
1637306870000|2021-11-19 07:27:50|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060.6|1055.6|2
1637306880000|2021-11-19 07:28:00|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1060.4|1055.4|4
1637306910000|2021-11-19 07:28:30|1060.6|1055.6|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|5
1637306920000|2021-11-19 07:28:40|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637306930000|2021-11-19 07:28:50|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|4
1637306940000|2021-11-19 07:29:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|6
1637306950000|2021-11-19 07:29:10|1060.2|1055.2|1060.3|1055.3|1060.3|1055.3|1060.2|1055.2|2
1637306960000|2021-11-19 07:29:20|1060.2|1055.2|1060.4|1055.4|1060.4|1055.4|1060.2|1055.2|3
1637306990000|2021-11-19 07:29:50|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.5|1055.5|2
1637307000000|2021-11-19 07:30:00|1060.5|1055.5|1060.4|1055.4|1060.5|1055.5|1060.4|1055.4|2
1637307010000|2021-11-19 07:30:10|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637307020000|2021-11-19 07:30:20|1060.4|1055.4|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|9
1637307030000|2021-11-19 07:30:30|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1060.3|1055.3|1
1637307040000|2021-11-19 07:30:40|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|2
1637307050000|2021-11-19 07:30:50|1060|1055|1060|1055|1060|1055|1060|1055|1
1637307060000|2021-11-19 07:31:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|4
1637307070000|2021-11-19 07:31:10|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1637307090000|2021-11-19 07:31:30|1059.8|1054.8|1060|1055|1060|1055|1059.8|1054.8|3
1637307120000|2021-11-19 07:32:00|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.7|1054.7|6
1637307130000|2021-11-19 07:32:10|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1
1637307160000|2021-11-19 07:32:40|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.4|1054.4|2
1637307170000|2021-11-19 07:32:50|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1637307180000|2021-11-19 07:33:00|1059.3|1054.3|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|3
1637307190000|2021-11-19 07:33:10|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|4
1637307210000|2021-11-19 07:33:30|1059.2|1054.2|1059.3|1054.3|1059.3|1054.3|1059.2|1054.2|2
1637307240000|2021-11-19 07:34:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|2
1637307250000|2021-11-19 07:34:10|1059.4|1054.4|1059.6|1054.6|1059.7|1054.7|1059.4|1054.4|6
1637307260000|2021-11-19 07:34:20|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|4
1637307290000|2021-11-19 07:34:50|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|5
1637307300000|2021-11-19 07:35:00|1059.6|1054.6|1059.7|1054.7|1059.7|1054.7|1059.6|1054.6|2
1637307310000|2021-11-19 07:35:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637307340000|2021-11-19 07:35:40|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|3
1637307350000|2021-11-19 07:35:50|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1060.2|1055.2|2
1637307380000|2021-11-19 07:36:20|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060.1|1055.1|2
1637307390000|2021-11-19 07:36:30|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1060.1|1055.1|1
1637307430000|2021-11-19 07:37:10|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1637307490000|2021-11-19 07:38:10|1060.2|1055.2|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|4
1637307500000|2021-11-19 07:38:20|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1
1637307530000|2021-11-19 07:38:50|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1060.1|1055.1|3
1637307560000|2021-11-19 07:39:20|1060|1055|1060|1055|1060|1055|1060|1055|1
1637307570000|2021-11-19 07:39:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637307590000|2021-11-19 07:39:50|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1
1637307600000|2021-11-19 07:40:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1
1637307630000|2021-11-19 07:40:30|1059.2|1054.2|1059|1054|1059.2|1054.2|1059|1054|2
1637307640000|2021-11-19 07:40:40|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1637307660000|2021-11-19 07:41:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1637307670000|2021-11-19 07:41:10|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|2
1637307680000|2021-11-19 07:41:20|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|3
1637307690000|2021-11-19 07:41:30|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|2
1637307700000|2021-11-19 07:41:40|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.7|1054.7|5
1637307710000|2021-11-19 07:41:50|1059.8|1054.8|1059.5|1054.5|1059.8|1054.8|1059.4|1054.4|6
1637307720000|2021-11-19 07:42:00|1059.7|1054.7|1059.4|1054.4|1059.7|1054.7|1059.3|1054.3|4
1637307730000|2021-11-19 07:42:10|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.3|1054.3|3
1637307740000|2021-11-19 07:42:20|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637307750000|2021-11-19 07:42:30|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.9|1053.9|3
1637307770000|2021-11-19 07:42:50|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|2
1637307800000|2021-11-19 07:43:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637307810000|2021-11-19 07:43:30|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1637307820000|2021-11-19 07:43:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637307830000|2021-11-19 07:43:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1637307850000|2021-11-19 07:44:10|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637307870000|2021-11-19 07:44:30|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|2
1637307890000|2021-11-19 07:44:50|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1637307900000|2021-11-19 07:45:00|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1058.2|1053.2|1
1637307910000|2021-11-19 07:45:10|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|2
1637307920000|2021-11-19 07:45:20|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1637307940000|2021-11-19 07:45:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|2
1637307950000|2021-11-19 07:45:50|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|5
1637307960000|2021-11-19 07:46:00|1058|1053|1058|1053|1058|1053|1058|1053|1
1637307970000|2021-11-19 07:46:10|1057.9|1052.9|1058.1|1053.1|1058.2|1053.2|1057.9|1052.9|7
1637307980000|2021-11-19 07:46:20|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1637307990000|2021-11-19 07:46:30|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|4
1637308000000|2021-11-19 07:46:40|1058|1053|1058|1053|1058|1053|1057.9|1052.9|5
1637308010000|2021-11-19 07:46:50|1057.9|1052.9|1058.2|1053.2|1058.2|1053.2|1057.9|1052.9|5
1637308020000|2021-11-19 07:47:00|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|4
1637308030000|2021-11-19 07:47:10|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1637308040000|2021-11-19 07:47:20|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|2
1637308050000|2021-11-19 07:47:30|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|3
1637308060000|2021-11-19 07:47:40|1058.6|1053.6|1058.8|1053.8|1058.8|1053.8|1058.6|1053.6|5
1637308070000|2021-11-19 07:47:50|1058.9|1053.9|1058.8|1053.8|1059.2|1054.2|1058.8|1053.8|6
1637308080000|2021-11-19 07:48:00|1059|1054|1059.3|1054.3|1059.3|1054.3|1059|1054|8
1637308090000|2021-11-19 07:48:10|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637308100000|2021-11-19 07:48:20|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|2
1637308110000|2021-11-19 07:48:30|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1637308120000|2021-11-19 07:48:40|1059|1054|1059|1054|1059|1054|1059|1054|1
1637308160000|2021-11-19 07:49:20|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1
1637308170000|2021-11-19 07:49:30|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1637308180000|2021-11-19 07:49:40|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|5
1637308190000|2021-11-19 07:49:50|1059|1054|1059|1054|1059.1|1054.1|1059|1054|3
1637308210000|2021-11-19 07:50:10|1059.1|1054.1|1059.1|1054.1|1059.1|1054.1|1059|1054|9
1637308220000|2021-11-19 07:50:20|1059|1054|1059.1|1054.1|1059.1|1054.1|1059|1054|4
1637308230000|2021-11-19 07:50:30|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|3
1637308260000|2021-11-19 07:51:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637308280000|2021-11-19 07:51:20|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1
1637308300000|2021-11-19 07:51:40|1058.7|1053.7|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|4
1637308320000|2021-11-19 07:52:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|4
1637308340000|2021-11-19 07:52:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1637308370000|2021-11-19 07:52:50|1058.1|1053.1|1057.9|1052.9|1058.1|1053.1|1057.9|1052.9|3
1637308380000|2021-11-19 07:53:00|1057.8|1052.8|1057.7|1052.7|1057.8|1052.8|1057.7|1052.7|2
1637308430000|2021-11-19 07:53:50|1057.6|1052.6|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|6
1637308440000|2021-11-19 07:54:00|1057.2|1052.2|1057|1052|1057.2|1052.2|1057|1052|3
1637308450000|2021-11-19 07:54:10|1056.9|1051.9|1056.8|1051.8|1057|1052|1056.8|1051.8|4
1637308460000|2021-11-19 07:54:20|1056.7|1051.7|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|4
1637308470000|2021-11-19 07:54:30|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.2|1051.2|4
1637308480000|2021-11-19 07:54:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|2
1637308490000|2021-11-19 07:54:50|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|3
1637308500000|2021-11-19 07:55:00|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|4
1637308510000|2021-11-19 07:55:10|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1
1637308520000|2021-11-19 07:55:20|1056.6|1051.6|1056.4|1051.4|1056.6|1051.6|1056.4|1051.4|5
1637308530000|2021-11-19 07:55:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|8
1637308540000|2021-11-19 07:55:40|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1637308550000|2021-11-19 07:55:50|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|8
1637308560000|2021-11-19 07:56:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|2
1637308580000|2021-11-19 07:56:20|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1637308610000|2021-11-19 07:56:50|1057|1052|1057|1052|1057|1052|1057|1052|1
1637308620000|2021-11-19 07:57:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.6|1051.6|2
1637308630000|2021-11-19 07:57:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637308640000|2021-11-19 07:57:20|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1637308650000|2021-11-19 07:57:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637308660000|2021-11-19 07:57:40|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1056.7|1051.7|1
1637308670000|2021-11-19 07:57:50|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637308680000|2021-11-19 07:58:00|1056.9|1051.9|1057|1052|1057|1052|1056.9|1051.9|4
1637308690000|2021-11-19 07:58:10|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1637308710000|2021-11-19 07:58:30|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|6
1637308720000|2021-11-19 07:58:40|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1
1637308730000|2021-11-19 07:58:50|1057|1052|1057.1|1052.1|1057.1|1052.1|1056.9|1051.9|3
1637308750000|2021-11-19 07:59:10|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1
1637308760000|2021-11-19 07:59:20|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.5|1051.5|2
1637308770000|2021-11-19 07:59:30|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637308790000|2021-11-19 07:59:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|2
1637308800000|2021-11-19 08:00:00|1056.3|1051.3|1057.2|1052.2|1057.2|1052.2|1056.2|1051.2|8
1637308810000|2021-11-19 08:00:10|1057|1052|1057.1|1052.1|1057.1|1052.1|1057|1052|2
1637308820000|2021-11-19 08:00:20|1057.3|1052.3|1057.2|1052.2|1057.3|1052.3|1057.1|1052.1|8
1637308830000|2021-11-19 08:00:30|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|5
1637308840000|2021-11-19 08:00:40|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057.2|1052.2|3
1637308850000|2021-11-19 08:00:50|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|4
1637308860000|2021-11-19 08:01:00|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1057.5|1052.5|1
1637308870000|2021-11-19 08:01:10|1057.6|1052.6|1057.6|1052.6|1057.8|1052.8|1057.6|1052.6|4
1637308880000|2021-11-19 08:01:20|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.6|1052.6|3
1637308900000|2021-11-19 08:01:40|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|2
1637308910000|2021-11-19 08:01:50|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1
1637308920000|2021-11-19 08:02:00|1057|1052|1057.3|1052.3|1057.5|1052.5|1056.7|1051.7|14
1637308930000|2021-11-19 08:02:10|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|7
1637308940000|2021-11-19 08:02:20|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1057.6|1052.6|1
1637308970000|2021-11-19 08:02:50|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1057.7|1052.7|1
1637308980000|2021-11-19 08:03:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1637308990000|2021-11-19 08:03:10|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1637309000000|2021-11-19 08:03:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1637309010000|2021-11-19 08:03:30|1058.1|1053.1|1058.3|1053.3|1058.3|1053.3|1057.8|1052.8|6
1637309020000|2021-11-19 08:03:40|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|5
1637309030000|2021-11-19 08:03:50|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1
1637309040000|2021-11-19 08:04:00|1058.6|1053.6|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|9
1637309060000|2021-11-19 08:04:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1637309070000|2021-11-19 08:04:30|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|3
1637309080000|2021-11-19 08:04:40|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1637309090000|2021-11-19 08:04:50|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637309100000|2021-11-19 08:05:00|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|4
1637309110000|2021-11-19 08:05:10|1058.8|1053.8|1058.7|1053.7|1058.9|1053.9|1058.7|1053.7|4
1637309130000|2021-11-19 08:05:30|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|3
1637309140000|2021-11-19 08:05:40|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.8|1053.8|5
1637309150000|2021-11-19 08:05:50|1058.8|1053.8|1058.8|1053.8|1058.9|1053.9|1058.8|1053.8|3
1637309160000|2021-11-19 08:06:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637309210000|2021-11-19 08:06:50|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1
1637309220000|2021-11-19 08:07:00|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1
1637309230000|2021-11-19 08:07:10|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|5
1637309240000|2021-11-19 08:07:20|1058.6|1053.6|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|3
1637309250000|2021-11-19 08:07:30|1058.9|1053.9|1058.4|1053.4|1058.9|1053.9|1058.4|1053.4|6
1637309260000|2021-11-19 08:07:40|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|3
1637309270000|2021-11-19 08:07:50|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|2
1637309280000|2021-11-19 08:08:00|1058.3|1053.3|1058|1053|1058.3|1053.3|1058|1053|3
1637309340000|2021-11-19 08:09:00|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058|1053|4
1637309360000|2021-11-19 08:09:20|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|3
1637309370000|2021-11-19 08:09:30|1058.2|1053.2|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|13
1637309380000|2021-11-19 08:09:40|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|5
1637309390000|2021-11-19 08:09:50|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1637309400000|2021-11-19 08:10:00|1058.2|1053.2|1058.6|1053.6|1058.6|1053.6|1058.1|1053.1|4
1637309410000|2021-11-19 08:10:10|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.2|1053.2|4
1637309420000|2021-11-19 08:10:20|1058|1053|1058|1053|1058|1053|1058|1053|1
1637309440000|2021-11-19 08:10:40|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|6
1637309450000|2021-11-19 08:10:50|1058.1|1053.1|1058.2|1053.2|1058.2|1053.2|1058.1|1053.1|4
1637309470000|2021-11-19 08:11:10|1058.3|1053.3|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|5
1637309480000|2021-11-19 08:11:20|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1637309500000|2021-11-19 08:11:40|1058.4|1053.4|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|2
1637309510000|2021-11-19 08:11:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637309520000|2021-11-19 08:12:00|1058.3|1053.3|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|5
1637309530000|2021-11-19 08:12:10|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.2|1053.2|2
1637309560000|2021-11-19 08:12:40|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|2
1637309580000|2021-11-19 08:13:00|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1058.7|1053.7|1
1637309590000|2021-11-19 08:13:10|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.6|1053.6|4
1637309610000|2021-11-19 08:13:30|1058.6|1053.6|1058.7|1053.7|1058.7|1053.7|1058.6|1053.6|2
1637309620000|2021-11-19 08:13:40|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.6|1053.6|3
1637309630000|2021-11-19 08:13:50|1058.7|1053.7|1059.3|1054.3|1059.3|1054.3|1058.6|1053.6|4
1637309640000|2021-11-19 08:14:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1059|1054|6
1637309650000|2021-11-19 08:14:10|1059.1|1054.1|1059.2|1054.2|1059.2|1054.2|1059.1|1054.1|2
1637309690000|2021-11-19 08:14:50|1059.1|1054.1|1059.5|1054.5|1059.5|1054.5|1059.1|1054.1|4
1637309700000|2021-11-19 08:15:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|2
1637309720000|2021-11-19 08:15:20|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1059.7|1054.7|1
1637309730000|2021-11-19 08:15:30|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|3
1637309760000|2021-11-19 08:16:00|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1059.9|1054.9|1
1637309770000|2021-11-19 08:16:10|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1
1637309790000|2021-11-19 08:16:30|1060|1055|1060|1055|1060|1055|1059.9|1054.9|5
1637309800000|2021-11-19 08:16:40|1059.9|1054.9|1059.4|1054.4|1059.9|1054.9|1059.4|1054.4|3
1637309810000|2021-11-19 08:16:50|1059.3|1054.3|1059.3|1054.3|1059.4|1054.4|1059.3|1054.3|3
1637309820000|2021-11-19 08:17:00|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1059.2|1054.2|3
1637309830000|2021-11-19 08:17:10|1059.3|1054.3|1059.8|1054.8|1059.8|1054.8|1059.3|1054.3|3
1637309840000|2021-11-19 08:17:20|1059.9|1054.9|1059.7|1054.7|1059.9|1054.9|1059.7|1054.7|2
1637309850000|2021-11-19 08:17:30|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|5
1637309860000|2021-11-19 08:17:40|1059.5|1054.5|1059.3|1054.3|1059.6|1054.6|1059.3|1054.3|5
1637309870000|2021-11-19 08:17:50|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1059.2|1054.2|1
1637309880000|2021-11-19 08:18:00|1059|1054|1059|1054|1059|1054|1059|1054|1
1637309890000|2021-11-19 08:18:10|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1637309900000|2021-11-19 08:18:20|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.6|1053.6|2
1637309910000|2021-11-19 08:18:30|1058.7|1053.7|1058.5|1053.5|1058.7|1053.7|1058.5|1053.5|3
1637309950000|2021-11-19 08:19:10|1058.6|1053.6|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|4
1637309990000|2021-11-19 08:19:50|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1
1637310000000|2021-11-19 08:20:00|1058.3|1053.3|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|3
1637310010000|2021-11-19 08:20:10|1058|1053|1058|1053|1058.1|1053.1|1058|1053|3
1637310030000|2021-11-19 08:20:30|1057.9|1052.9|1058.1|1053.1|1058.2|1053.2|1057.9|1052.9|5
1637310050000|2021-11-19 08:20:50|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1637310060000|2021-11-19 08:21:00|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1057.9|1052.9|1
1637310070000|2021-11-19 08:21:10|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|3
1637310080000|2021-11-19 08:21:20|1057.9|1052.9|1057.8|1052.8|1057.9|1052.9|1057.8|1052.8|2
1637310120000|2021-11-19 08:22:00|1057.7|1052.7|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|4
1637310130000|2021-11-19 08:22:10|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|2
1637310140000|2021-11-19 08:22:20|1057.2|1052.2|1057.2|1052.2|1057.3|1052.3|1057.2|1052.2|5
1637310150000|2021-11-19 08:22:30|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1
1637310160000|2021-11-19 08:22:40|1057.2|1052.2|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|2
1637310180000|2021-11-19 08:23:00|1057|1052|1056.6|1051.6|1057|1052|1056.6|1051.6|6
1637310190000|2021-11-19 08:23:10|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|8
1637310200000|2021-11-19 08:23:20|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.3|1051.3|2
1637310210000|2021-11-19 08:23:30|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637310220000|2021-11-19 08:23:40|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|4
1637310230000|2021-11-19 08:23:50|1056.1|1051.1|1056.6|1051.6|1056.6|1051.6|1056.1|1051.1|3
1637310250000|2021-11-19 08:24:10|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|8
1637310260000|2021-11-19 08:24:20|1056.7|1051.7|1056.6|1051.6|1056.7|1051.7|1056.6|1051.6|10
1637310270000|2021-11-19 08:24:30|1056.5|1051.5|1056.4|1051.4|1056.5|1051.5|1056.4|1051.4|2
1637310280000|2021-11-19 08:24:40|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1056.3|1051.3|1
1637310290000|2021-11-19 08:24:50|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1056.2|1051.2|1
1637310300000|2021-11-19 08:25:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|3
1637310310000|2021-11-19 08:25:10|1056|1051|1055.8|1050.8|1056.1|1051.1|1055.8|1050.8|7
1637310340000|2021-11-19 08:25:40|1055.9|1050.9|1055.7|1050.7|1056|1051|1055.7|1050.7|3
1637310350000|2021-11-19 08:25:50|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1
1637310360000|2021-11-19 08:26:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|2
1637310370000|2021-11-19 08:26:10|1055.9|1050.9|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|4
1637310380000|2021-11-19 08:26:20|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1637310420000|2021-11-19 08:27:00|1055.9|1050.9|1056|1051|1056|1051|1055.9|1050.9|2
1637310430000|2021-11-19 08:27:10|1056.1|1051.1|1056.2|1051.2|1056.2|1051.2|1056.1|1051.1|2
1637310440000|2021-11-19 08:27:20|1056.1|1051.1|1056.4|1051.4|1056.4|1051.4|1056.1|1051.1|6
1637310450000|2021-11-19 08:27:30|1056.5|1051.5|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|3
1637310460000|2021-11-19 08:27:40|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|4
1637310470000|2021-11-19 08:27:50|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1056.4|1051.4|1
1637310540000|2021-11-19 08:29:00|1056.3|1051.3|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|4
1637310550000|2021-11-19 08:29:10|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1
1637310560000|2021-11-19 08:29:20|1056|1051|1056|1051|1056|1051|1056|1051|1
1637310570000|2021-11-19 08:29:30|1055.9|1050.9|1055.2|1050.2|1055.9|1050.9|1055.2|1050.2|7
1637310580000|2021-11-19 08:29:40|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|3
1637310590000|2021-11-19 08:29:50|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1637310600000|2021-11-19 08:30:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1637310620000|2021-11-19 08:30:20|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1637310630000|2021-11-19 08:30:30|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1055.6|1050.6|1
1637310640000|2021-11-19 08:30:40|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1637310650000|2021-11-19 08:30:50|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|6
1637310660000|2021-11-19 08:31:00|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|2
1637310670000|2021-11-19 08:31:10|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|3
1637310680000|2021-11-19 08:31:20|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|3
1637310690000|2021-11-19 08:31:30|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1054.8|1049.8|1
1637310700000|2021-11-19 08:31:40|1054.9|1049.9|1055.2|1050.2|1055.2|1050.2|1054.9|1049.9|16
1637310710000|2021-11-19 08:31:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|4
1637310720000|2021-11-19 08:32:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1637310730000|2021-11-19 08:32:10|1055.2|1050.2|1055|1050|1055.2|1050.2|1055|1050|2
1637310740000|2021-11-19 08:32:20|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|4
1637310750000|2021-11-19 08:32:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1637310760000|2021-11-19 08:32:40|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|2
1637310770000|2021-11-19 08:32:50|1054.5|1049.5|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|3
1637310780000|2021-11-19 08:33:00|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1054.1|1049.1|12
1637310800000|2021-11-19 08:33:20|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1054.4|1049.4|2
1637310810000|2021-11-19 08:33:30|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1
1637310820000|2021-11-19 08:33:40|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|6
1637310830000|2021-11-19 08:33:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1637310840000|2021-11-19 08:34:00|1054.6|1049.6|1055|1050|1055|1050|1054.6|1049.6|5
1637310850000|2021-11-19 08:34:10|1055.1|1050.1|1055.3|1050.3|1055.3|1050.3|1055.1|1050.1|11
1637310860000|2021-11-19 08:34:20|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.2|1050.2|6
1637310880000|2021-11-19 08:34:40|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|6
1637310890000|2021-11-19 08:34:50|1055.4|1050.4|1055.3|1050.3|1055.4|1050.4|1055.3|1050.3|2
1637310900000|2021-11-19 08:35:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|12
1637310910000|2021-11-19 08:35:10|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|5
1637310920000|2021-11-19 08:35:20|1055.3|1050.3|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|7
1637310940000|2021-11-19 08:35:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1637310950000|2021-11-19 08:35:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1637311020000|2021-11-19 08:37:00|1055.9|1050.9|1055.5|1050.5|1055.9|1050.9|1055.5|1050.5|4
1637311070000|2021-11-19 08:37:50|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|6
1637311080000|2021-11-19 08:38:00|1055.3|1050.3|1054.7|1049.7|1055.4|1050.4|1054.7|1049.7|8
1637311090000|2021-11-19 08:38:10|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|3
1637311110000|2021-11-19 08:38:30|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1637311120000|2021-11-19 08:38:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637311130000|2021-11-19 08:38:50|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1637311140000|2021-11-19 08:39:00|1054.1|1049.1|1053.6|1048.6|1054.1|1049.1|1053.6|1048.6|9
1637311150000|2021-11-19 08:39:10|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637311160000|2021-11-19 08:39:20|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|3
1637311170000|2021-11-19 08:39:30|1053.8|1048.8|1054|1049|1054|1049|1053.8|1048.8|2
1637311190000|2021-11-19 08:39:50|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1054.1|1049.1|1
1637311210000|2021-11-19 08:40:10|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637311250000|2021-11-19 08:40:50|1053.7|1048.7|1053.2|1048.2|1053.7|1048.7|1053.2|1048.2|2
1637311260000|2021-11-19 08:41:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1637311270000|2021-11-19 08:41:10|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1637311280000|2021-11-19 08:41:20|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|5
1637311290000|2021-11-19 08:41:30|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1637311320000|2021-11-19 08:42:00|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|2
1637311330000|2021-11-19 08:42:10|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053|1048|13
1637311340000|2021-11-19 08:42:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|3
1637311360000|2021-11-19 08:42:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1637311370000|2021-11-19 08:42:50|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1637311380000|2021-11-19 08:43:00|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|6
1637311390000|2021-11-19 08:43:10|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1637311400000|2021-11-19 08:43:20|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1637311410000|2021-11-19 08:43:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637311420000|2021-11-19 08:43:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1637311430000|2021-11-19 08:43:50|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|6
1637311440000|2021-11-19 08:44:00|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|5
1637311450000|2021-11-19 08:44:10|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637311480000|2021-11-19 08:44:40|1053.4|1048.4|1053.9|1048.9|1053.9|1048.9|1053.3|1048.3|6
1637311500000|2021-11-19 08:45:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1637311530000|2021-11-19 08:45:30|1054|1049|1054|1049|1054|1049|1053.9|1048.9|3
1637311540000|2021-11-19 08:45:40|1053.9|1048.9|1054|1049|1054|1049|1053.9|1048.9|4
1637311580000|2021-11-19 08:46:20|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|3
1637311600000|2021-11-19 08:46:40|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1637311610000|2021-11-19 08:46:50|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|2
1637311620000|2021-11-19 08:47:00|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637311650000|2021-11-19 08:47:30|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|12
1637311660000|2021-11-19 08:47:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|10
1637311670000|2021-11-19 08:47:50|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|2
1637311680000|2021-11-19 08:48:00|1053.4|1048.4|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|11
1637311690000|2021-11-19 08:48:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|6
1637311700000|2021-11-19 08:48:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|5
1637311740000|2021-11-19 08:49:00|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1637311760000|2021-11-19 08:49:20|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1637311770000|2021-11-19 08:49:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1637311780000|2021-11-19 08:49:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637311790000|2021-11-19 08:49:50|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053|1048|4
1637311800000|2021-11-19 08:50:00|1053|1048|1053.1|1048.1|1053.1|1048.1|1053|1048|6
1637311810000|2021-11-19 08:50:10|1053|1048|1053|1048|1053.1|1048.1|1053|1048|11
1637311820000|2021-11-19 08:50:20|1052.8|1047.8|1053|1048|1053.1|1048.1|1052.8|1047.8|5
1637311830000|2021-11-19 08:50:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|3
1637311840000|2021-11-19 08:50:40|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1637311850000|2021-11-19 08:50:50|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1637311890000|2021-11-19 08:51:30|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|5
1637311900000|2021-11-19 08:51:40|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1637311910000|2021-11-19 08:51:50|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|8
1637311930000|2021-11-19 08:52:10|1052.6|1047.6|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|2
1637311940000|2021-11-19 08:52:20|1052.6|1047.6|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|3
1637311950000|2021-11-19 08:52:30|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1637311960000|2021-11-19 08:52:40|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|2
1637311970000|2021-11-19 08:52:50|1053.1|1048.1|1053.6|1048.6|1053.6|1048.6|1053.1|1048.1|6
1637311980000|2021-11-19 08:53:00|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|15
1637311990000|2021-11-19 08:53:10|1053.8|1048.8|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|5
1637312000000|2021-11-19 08:53:20|1053.8|1048.8|1053.5|1048.5|1053.8|1048.8|1053.5|1048.5|9
1637312010000|2021-11-19 08:53:30|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1637312020000|2021-11-19 08:53:40|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637312030000|2021-11-19 08:53:50|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|3
1637312040000|2021-11-19 08:54:00|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|10
1637312050000|2021-11-19 08:54:10|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|4
1637312080000|2021-11-19 08:54:40|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637312090000|2021-11-19 08:54:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637312100000|2021-11-19 08:55:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|9
1637312110000|2021-11-19 08:55:10|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|3
1637312120000|2021-11-19 08:55:20|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|10
1637312140000|2021-11-19 08:55:40|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|2
1637312150000|2021-11-19 08:55:50|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1637312160000|2021-11-19 08:56:00|1053.4|1048.4|1053.6|1048.6|1053.6|1048.6|1053.4|1048.4|3
1637312200000|2021-11-19 08:56:40|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637312210000|2021-11-19 08:56:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637312230000|2021-11-19 08:57:10|1053.7|1048.7|1053.8|1048.8|1053.8|1048.8|1053.7|1048.7|2
1637312240000|2021-11-19 08:57:20|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1053.7|1048.7|1
1637312250000|2021-11-19 08:57:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637312290000|2021-11-19 08:58:10|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1637312300000|2021-11-19 08:58:20|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1637312320000|2021-11-19 08:58:40|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|5
1637312330000|2021-11-19 08:58:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|2
1637312360000|2021-11-19 08:59:20|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|8
1637312370000|2021-11-19 08:59:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637312390000|2021-11-19 08:59:50|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|4
1637312400000|2021-11-19 09:00:00|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1637312420000|2021-11-19 09:00:20|1053.3|1048.3|1052.8|1047.8|1053.3|1048.3|1052.8|1047.8|4
1637312440000|2021-11-19 09:00:40|1053.1|1048.1|1053.3|1048.3|1053.4|1048.4|1053.1|1048.1|9
1637312450000|2021-11-19 09:00:50|1053.4|1048.4|1053.1|1048.1|1053.4|1048.4|1053.1|1048.1|9
1637312460000|2021-11-19 09:01:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|3
1637312480000|2021-11-19 09:01:20|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|2
1637312500000|2021-11-19 09:01:40|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|2
1637312530000|2021-11-19 09:02:10|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|2
1637312560000|2021-11-19 09:02:40|1053|1048|1052.7|1047.7|1053.1|1048.1|1052.6|1047.6|8
1637312580000|2021-11-19 09:03:00|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1637312590000|2021-11-19 09:03:10|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|6
1637312600000|2021-11-19 09:03:20|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1637312610000|2021-11-19 09:03:30|1052.9|1047.9|1053.1|1048.1|1053.1|1048.1|1052.9|1047.9|3
1637312620000|2021-11-19 09:03:40|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1053.3|1048.3|6
1637312630000|2021-11-19 09:03:50|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|3
1637312640000|2021-11-19 09:04:00|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|4
1637312650000|2021-11-19 09:04:10|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|4
1637312660000|2021-11-19 09:04:20|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.3|1048.3|2
1637312670000|2021-11-19 09:04:30|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|2
1637312680000|2021-11-19 09:04:40|1053|1048|1052.6|1047.6|1053|1048|1052.6|1047.6|2
1637312690000|2021-11-19 09:04:50|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|3
1637312700000|2021-11-19 09:05:00|1052.4|1047.4|1051.4|1046.4|1052.4|1047.4|1051.4|1046.4|7
1637312710000|2021-11-19 09:05:10|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1637312730000|2021-11-19 09:05:30|1051.3|1046.3|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|2
1637312740000|2021-11-19 09:05:40|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1637312750000|2021-11-19 09:05:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1
1637312760000|2021-11-19 09:06:00|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1637312810000|2021-11-19 09:06:50|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1637312830000|2021-11-19 09:07:10|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1051.1|1046.1|4
1637312840000|2021-11-19 09:07:20|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|2
1637312860000|2021-11-19 09:07:40|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1637312870000|2021-11-19 09:07:50|1050.9|1045.9|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|7
1637312880000|2021-11-19 09:08:00|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1637312890000|2021-11-19 09:08:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|4
1637312920000|2021-11-19 09:08:40|1050.7|1045.7|1050.9|1045.9|1050.9|1045.9|1050.7|1045.7|2
1637312950000|2021-11-19 09:09:10|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|2
1637312980000|2021-11-19 09:09:40|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1637312990000|2021-11-19 09:09:50|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1637313010000|2021-11-19 09:10:10|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1051.1|1046.1|1
1637313020000|2021-11-19 09:10:20|1051|1046|1051.1|1046.1|1051.1|1046.1|1051|1046|2
1637313030000|2021-11-19 09:10:30|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|6
1637313040000|2021-11-19 09:10:40|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1637313050000|2021-11-19 09:10:50|1051.4|1046.4|1051.5|1046.5|1051.5|1046.5|1051.4|1046.4|2
1637313060000|2021-11-19 09:11:00|1051.6|1046.6|1051.8|1046.8|1051.8|1046.8|1051.6|1046.6|5
1637313080000|2021-11-19 09:11:20|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051.6|1046.6|2
1637313090000|2021-11-19 09:11:30|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1637313100000|2021-11-19 09:11:40|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1637313110000|2021-11-19 09:11:50|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052|1047|7
1637313120000|2021-11-19 09:12:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1637313130000|2021-11-19 09:12:10|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.6|1047.6|5
1637313140000|2021-11-19 09:12:20|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1637313150000|2021-11-19 09:12:30|1052.7|1047.7|1053.4|1048.4|1053.4|1048.4|1052.6|1047.6|10
1637313160000|2021-11-19 09:12:40|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1637313170000|2021-11-19 09:12:50|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|2
1637313180000|2021-11-19 09:13:00|1053.5|1048.5|1053.1|1048.1|1053.5|1048.5|1053|1048|5
1637313190000|2021-11-19 09:13:10|1053|1048|1053|1048|1053.1|1048.1|1052.8|1047.8|7
1637313200000|2021-11-19 09:13:20|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1637313210000|2021-11-19 09:13:30|1053|1048|1053|1048|1053|1048|1053|1048|1
1637313240000|2021-11-19 09:14:00|1052.9|1047.9|1052.3|1047.3|1052.9|1047.9|1052.3|1047.3|4
1637313280000|2021-11-19 09:14:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1637313300000|2021-11-19 09:15:00|1052.5|1047.5|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|8
1637313310000|2021-11-19 09:15:10|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|3
1637313320000|2021-11-19 09:15:20|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|8
1637313330000|2021-11-19 09:15:30|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|8
1637313340000|2021-11-19 09:15:40|1052.6|1047.6|1053.2|1048.2|1053.2|1048.2|1052.5|1047.5|8
1637313350000|2021-11-19 09:15:50|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637313370000|2021-11-19 09:16:10|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.2|1048.2|5
1637313390000|2021-11-19 09:16:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|3
1637313400000|2021-11-19 09:16:40|1053.2|1048.2|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|5
1637313420000|2021-11-19 09:17:00|1053.3|1048.3|1054.1|1049.1|1054.3|1049.3|1053.3|1048.3|7
1637313430000|2021-11-19 09:17:10|1054.2|1049.2|1054.3|1049.3|1054.4|1049.4|1054.1|1049.1|6
1637313440000|2021-11-19 09:17:20|1054.2|1049.2|1054.4|1049.4|1054.4|1049.4|1054.2|1049.2|3
1637313450000|2021-11-19 09:17:30|1054.6|1049.6|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|5
1637313460000|2021-11-19 09:17:40|1054.5|1049.5|1055|1050|1055|1050|1054.5|1049.5|7
1637313470000|2021-11-19 09:17:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1637313480000|2021-11-19 09:18:00|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1637313490000|2021-11-19 09:18:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1637313510000|2021-11-19 09:18:30|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|2
1637313520000|2021-11-19 09:18:40|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|4
1637313530000|2021-11-19 09:18:50|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|6
1637313540000|2021-11-19 09:19:00|1055.5|1050.5|1055|1050|1055.5|1050.5|1055|1050|4
1637313550000|2021-11-19 09:19:10|1054.9|1049.9|1055.1|1050.1|1055.1|1050.1|1054.9|1049.9|3
1637313560000|2021-11-19 09:19:20|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1637313570000|2021-11-19 09:19:30|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|3
1637313580000|2021-11-19 09:19:40|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|3
1637313590000|2021-11-19 09:19:50|1055.1|1050.1|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|9
1637313620000|2021-11-19 09:20:20|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|2
1637313630000|2021-11-19 09:20:30|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|4
1637313640000|2021-11-19 09:20:40|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1
1637313650000|2021-11-19 09:20:50|1054.5|1049.5|1055.1|1050.1|1055.1|1050.1|1054.5|1049.5|5
1637313660000|2021-11-19 09:21:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1637313670000|2021-11-19 09:21:10|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|4
1637313680000|2021-11-19 09:21:20|1055|1050|1054.8|1049.8|1055|1050|1054.8|1049.8|3
1637313690000|2021-11-19 09:21:30|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1
1637313700000|2021-11-19 09:21:40|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1637313710000|2021-11-19 09:21:50|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1637313720000|2021-11-19 09:22:00|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|3
1637313730000|2021-11-19 09:22:10|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|3
1637313750000|2021-11-19 09:22:30|1054.8|1049.8|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|2
1637313770000|2021-11-19 09:22:50|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1637313780000|2021-11-19 09:23:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|7
1637313790000|2021-11-19 09:23:10|1055|1050|1055|1050|1055|1050|1054.9|1049.9|3
1637313800000|2021-11-19 09:23:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1637313810000|2021-11-19 09:23:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1637313820000|2021-11-19 09:23:40|1055.1|1050.1|1055|1050|1055.2|1050.2|1055|1050|5
1637313830000|2021-11-19 09:23:50|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1055.1|1050.1|2
1637313840000|2021-11-19 09:24:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1637313850000|2021-11-19 09:24:10|1055|1050|1055|1050|1055|1050|1055|1050|1
1637313860000|2021-11-19 09:24:20|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1
1637313870000|2021-11-19 09:24:30|1055|1050|1055|1050|1055.1|1050.1|1055|1050|5
1637313900000|2021-11-19 09:25:00|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|3
1637313910000|2021-11-19 09:25:10|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1637313920000|2021-11-19 09:25:20|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.6|1049.6|4
1637313930000|2021-11-19 09:25:30|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|5
1637313940000|2021-11-19 09:25:40|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637313960000|2021-11-19 09:26:00|1054.7|1049.7|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|5
1637313970000|2021-11-19 09:26:10|1054.8|1049.8|1055|1050|1055|1050|1054.8|1049.8|3
1637313980000|2021-11-19 09:26:20|1055.1|1050.1|1055.5|1050.5|1055.6|1050.6|1055.1|1050.1|11
1637313990000|2021-11-19 09:26:30|1055.4|1050.4|1055.6|1050.6|1055.7|1050.7|1055.4|1050.4|6
1637314000000|2021-11-19 09:26:40|1055.7|1050.7|1056.2|1051.2|1056.4|1051.4|1055.7|1050.7|7
1637314010000|2021-11-19 09:26:50|1056.3|1051.3|1056.4|1051.4|1056.4|1051.4|1056.3|1051.3|10
1637314020000|2021-11-19 09:27:00|1056.7|1051.7|1056.4|1051.4|1056.7|1051.7|1056.4|1051.4|3
1637314030000|2021-11-19 09:27:10|1056.3|1051.3|1057.1|1052.1|1057.2|1052.2|1056.3|1051.3|19
1637314040000|2021-11-19 09:27:20|1057.2|1052.2|1057|1052|1057.4|1052.4|1056.5|1051.5|13
1637314050000|2021-11-19 09:27:30|1056.9|1051.9|1056.5|1051.5|1056.9|1051.9|1056.5|1051.5|7
1637314060000|2021-11-19 09:27:40|1056.8|1051.8|1057|1052|1057|1052|1056.7|1051.7|10
1637314070000|2021-11-19 09:27:50|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1057|1052|5
1637314080000|2021-11-19 09:28:00|1057.3|1052.3|1057.5|1052.5|1057.6|1052.6|1057.3|1052.3|6
1637314090000|2021-11-19 09:28:10|1057.4|1052.4|1057.8|1052.8|1058.2|1053.2|1057.4|1052.4|14
1637314100000|2021-11-19 09:28:20|1057.7|1052.7|1058.3|1053.3|1058.4|1053.4|1057.4|1052.4|25
1637314110000|2021-11-19 09:28:30|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058.1|1053.1|12
1637314120000|2021-11-19 09:28:40|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058.1|1053.1|12
1637314130000|2021-11-19 09:28:50|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|14
1637314140000|2021-11-19 09:29:00|1058.4|1053.4|1059|1054|1059.1|1054.1|1058.4|1053.4|15
1637314150000|2021-11-19 09:29:10|1058.9|1053.9|1058.3|1053.3|1058.9|1053.9|1058.3|1053.3|6
1637314160000|2021-11-19 09:29:20|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|5
1637314170000|2021-11-19 09:29:30|1058.5|1053.5|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|11
1637314180000|2021-11-19 09:29:40|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1637314190000|2021-11-19 09:29:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|6
1637314200000|2021-11-19 09:30:00|1058.5|1053.5|1058.6|1053.6|1058.7|1053.7|1058.3|1053.3|14
1637314210000|2021-11-19 09:30:10|1058.5|1053.5|1058.4|1053.4|1058.7|1053.7|1058.3|1053.3|15
1637314220000|2021-11-19 09:30:20|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|13
1637314230000|2021-11-19 09:30:30|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|12
1637314240000|2021-11-19 09:30:40|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|5
1637314250000|2021-11-19 09:30:50|1058.4|1053.4|1058.6|1053.6|1058.8|1053.8|1058.3|1053.3|10
1637314260000|2021-11-19 09:31:00|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058.8|1053.8|16
1637314270000|2021-11-19 09:31:10|1059|1054|1058.6|1053.6|1059.1|1054.1|1058.5|1053.5|8
1637314280000|2021-11-19 09:31:20|1058.5|1053.5|1058.4|1053.4|1058.7|1053.7|1058.4|1053.4|9
1637314290000|2021-11-19 09:31:30|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058.5|1053.5|6
1637314300000|2021-11-19 09:31:40|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.7|1053.7|11
1637314310000|2021-11-19 09:31:50|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|10
1637314320000|2021-11-19 09:32:00|1058.4|1053.4|1058.1|1053.1|1058.5|1053.5|1058.1|1053.1|5
1637314330000|2021-11-19 09:32:10|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|8
1637314340000|2021-11-19 09:32:20|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.4|1053.4|6
1637314350000|2021-11-19 09:32:30|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1058.3|1053.3|7
1637314360000|2021-11-19 09:32:40|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|3
1637314370000|2021-11-19 09:32:50|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|6
1637314380000|2021-11-19 09:33:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.3|1053.3|9
1637314400000|2021-11-19 09:33:20|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1058.1|1053.1|1
1637314410000|2021-11-19 09:33:30|1057.8|1052.8|1057.4|1052.4|1057.9|1052.9|1057.4|1052.4|4
1637314420000|2021-11-19 09:33:40|1057.3|1052.3|1057|1052|1057.4|1052.4|1056.9|1051.9|19
1637314430000|2021-11-19 09:33:50|1056.9|1051.9|1056.6|1051.6|1057|1052|1056.4|1051.4|11
1637314440000|2021-11-19 09:34:00|1056.7|1051.7|1056.5|1051.5|1056.8|1051.8|1056.5|1051.5|4
1637314450000|2021-11-19 09:34:10|1056.6|1051.6|1056.8|1051.8|1056.8|1051.8|1056.5|1051.5|10
1637314460000|2021-11-19 09:34:20|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|13
1637314470000|2021-11-19 09:34:30|1056.8|1051.8|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|9
1637314480000|2021-11-19 09:34:40|1057|1052|1056.9|1051.9|1057|1052|1056.9|1051.9|2
1637314490000|2021-11-19 09:34:50|1057|1052|1056.8|1051.8|1057|1052|1056.7|1051.7|17
1637314500000|2021-11-19 09:35:00|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.6|1051.6|8
1637314510000|2021-11-19 09:35:10|1056.5|1051.5|1056.1|1051.1|1056.6|1051.6|1056|1051|7
1637314520000|2021-11-19 09:35:20|1056|1051|1056|1051|1056.1|1051.1|1056|1051|5
1637314530000|2021-11-19 09:35:30|1056.1|1051.1|1056|1051|1056.1|1051.1|1056|1051|4
1637314540000|2021-11-19 09:35:40|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1055.4|1050.4|1
1637314550000|2021-11-19 09:35:50|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.5|1050.5|6
1637314560000|2021-11-19 09:36:00|1055.5|1050.5|1055.5|1050.5|1055.9|1050.9|1055.5|1050.5|13
1637314570000|2021-11-19 09:36:10|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|5
1637314590000|2021-11-19 09:36:30|1055.5|1050.5|1055.2|1050.2|1055.5|1050.5|1055.2|1050.2|2
1637314600000|2021-11-19 09:36:40|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|2
1637314610000|2021-11-19 09:36:50|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1054.7|1049.7|1
1637314630000|2021-11-19 09:37:10|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|6
1637314640000|2021-11-19 09:37:20|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|2
1637314680000|2021-11-19 09:38:00|1054.6|1049.6|1054.7|1049.7|1055.1|1050.1|1054.6|1049.6|9
1637314690000|2021-11-19 09:38:10|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|9
1637314700000|2021-11-19 09:38:20|1054.7|1049.7|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|10
1637314710000|2021-11-19 09:38:30|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|7
1637314730000|2021-11-19 09:38:50|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|4
1637314740000|2021-11-19 09:39:00|1054.5|1049.5|1054.6|1049.6|1054.6|1049.6|1054.5|1049.5|2
1637314750000|2021-11-19 09:39:10|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.7|1049.7|2
1637314760000|2021-11-19 09:39:20|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|8
1637314800000|2021-11-19 09:40:00|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1054.3|1049.3|11
1637314810000|2021-11-19 09:40:10|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.3|1049.3|6
1637314820000|2021-11-19 09:40:20|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.6|1049.6|10
1637314830000|2021-11-19 09:40:30|1054.9|1049.9|1055.9|1050.9|1055.9|1050.9|1054.9|1049.9|13
1637314840000|2021-11-19 09:40:40|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.6|1050.6|10
1637314850000|2021-11-19 09:40:50|1055.9|1050.9|1055.4|1050.4|1055.9|1050.9|1055.4|1050.4|6
1637314860000|2021-11-19 09:41:00|1055.5|1050.5|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|4
1637314870000|2021-11-19 09:41:10|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1055.3|1050.3|2
1637314880000|2021-11-19 09:41:20|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.6|1050.6|5
1637314890000|2021-11-19 09:41:30|1055.6|1050.6|1055.3|1050.3|1055.6|1050.6|1055.3|1050.3|4
1637314900000|2021-11-19 09:41:40|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|2
1637314910000|2021-11-19 09:41:50|1055.4|1050.4|1055.1|1050.1|1055.6|1050.6|1055|1050|11
1637314920000|2021-11-19 09:42:00|1055|1050|1054.8|1049.8|1055|1050|1054.6|1049.6|6
1637314930000|2021-11-19 09:42:10|1054.9|1049.9|1054.8|1049.8|1054.9|1049.9|1054.8|1049.8|2
1637314940000|2021-11-19 09:42:20|1054.9|1049.9|1054.6|1049.6|1054.9|1049.9|1054.6|1049.6|8
1637314950000|2021-11-19 09:42:30|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|10
1637314960000|2021-11-19 09:42:40|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.7|1049.7|3
1637314970000|2021-11-19 09:42:50|1054.6|1049.6|1054.5|1049.5|1054.6|1049.6|1054.4|1049.4|8
1637314980000|2021-11-19 09:43:00|1054.6|1049.6|1054.3|1049.3|1054.6|1049.6|1054.3|1049.3|8
1637315000000|2021-11-19 09:43:20|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|7
1637315010000|2021-11-19 09:43:30|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1
1637315030000|2021-11-19 09:43:50|1054.4|1049.4|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|7
1637315040000|2021-11-19 09:44:00|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.3|1049.3|3
1637315050000|2021-11-19 09:44:10|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054.3|1049.3|3
1637315060000|2021-11-19 09:44:20|1054.3|1049.3|1054.2|1049.2|1054.4|1049.4|1054.2|1049.2|12
1637315080000|2021-11-19 09:44:40|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054|1049|4
1637315090000|2021-11-19 09:44:50|1054.1|1049.1|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|8
1637315100000|2021-11-19 09:45:00|1054.1|1049.1|1053.7|1048.7|1054.3|1049.3|1053.6|1048.6|9
1637315110000|2021-11-19 09:45:10|1053.6|1048.6|1053.2|1048.2|1053.7|1048.7|1053.2|1048.2|9
1637315120000|2021-11-19 09:45:20|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.8|1047.8|9
1637315130000|2021-11-19 09:45:30|1053|1048|1053|1048|1053.1|1048.1|1053|1048|3
1637315140000|2021-11-19 09:45:40|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1637315150000|2021-11-19 09:45:50|1053.2|1048.2|1053.3|1048.3|1053.6|1048.6|1053.2|1048.2|8
1637315160000|2021-11-19 09:46:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.2|1048.2|12
1637315170000|2021-11-19 09:46:10|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|3
1637315180000|2021-11-19 09:46:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637315190000|2021-11-19 09:46:30|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|14
1637315200000|2021-11-19 09:46:40|1053.4|1048.4|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|5
1637315210000|2021-11-19 09:46:50|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1053.2|1048.2|4
1637315220000|2021-11-19 09:47:00|1053.2|1048.2|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|5
1637315230000|2021-11-19 09:47:10|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1053.1|1048.1|8
1637315240000|2021-11-19 09:47:20|1053.3|1048.3|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|6
1637315250000|2021-11-19 09:47:30|1053.3|1048.3|1053.5|1048.5|1053.5|1048.5|1053.3|1048.3|8
1637315260000|2021-11-19 09:47:40|1053.4|1048.4|1054|1049|1054|1049|1053.4|1048.4|11
1637315270000|2021-11-19 09:47:50|1053.8|1048.8|1053.8|1048.8|1054|1049|1053.7|1048.7|7
1637315280000|2021-11-19 09:48:00|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.8|1048.8|6
1637315290000|2021-11-19 09:48:10|1053.9|1048.9|1053.6|1048.6|1053.9|1048.9|1053.6|1048.6|7
1637315300000|2021-11-19 09:48:20|1053.5|1048.5|1053.7|1048.7|1053.8|1048.8|1053.5|1048.5|7
1637315310000|2021-11-19 09:48:30|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637315320000|2021-11-19 09:48:40|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|4
1637315330000|2021-11-19 09:48:50|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|4
1637315340000|2021-11-19 09:49:00|1053.7|1048.7|1054.4|1049.4|1054.6|1049.6|1053.5|1048.5|7
1637315350000|2021-11-19 09:49:10|1054.5|1049.5|1054.5|1049.5|1054.5|1049.5|1054.4|1049.4|5
1637315360000|2021-11-19 09:49:20|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|3
1637315370000|2021-11-19 09:49:30|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.1|1049.1|3
1637315380000|2021-11-19 09:49:40|1054.1|1049.1|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|4
1637315390000|2021-11-19 09:49:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|4
1637315400000|2021-11-19 09:50:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|8
1637315410000|2021-11-19 09:50:10|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|7
1637315420000|2021-11-19 09:50:20|1054|1049|1054|1049|1054.2|1049.2|1053.9|1048.9|13
1637315440000|2021-11-19 09:50:40|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1054.2|1049.2|1
1637315450000|2021-11-19 09:50:50|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.1|1049.1|3
1637315460000|2021-11-19 09:51:00|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|5
1637315470000|2021-11-19 09:51:10|1054.2|1049.2|1053.9|1048.9|1054.2|1049.2|1053.6|1048.6|15
1637315480000|2021-11-19 09:51:20|1054|1049|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|7
1637315490000|2021-11-19 09:51:30|1054|1049|1054|1049|1054|1049|1053.9|1048.9|7
1637315500000|2021-11-19 09:51:40|1053.9|1048.9|1053.8|1048.8|1054|1049|1053.8|1048.8|8
1637315510000|2021-11-19 09:51:50|1053.9|1048.9|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|8
1637315520000|2021-11-19 09:52:00|1053.9|1048.9|1053.9|1048.9|1054.1|1049.1|1053.8|1048.8|10
1637315530000|2021-11-19 09:52:10|1053.8|1048.8|1054|1049|1054.1|1049.1|1053.8|1048.8|9
1637315540000|2021-11-19 09:52:20|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.8|1048.8|5
1637315550000|2021-11-19 09:52:30|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.8|1048.8|4
1637315560000|2021-11-19 09:52:40|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|10
1637315570000|2021-11-19 09:52:50|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|4
1637315580000|2021-11-19 09:53:00|1053.8|1048.8|1053.2|1048.2|1053.9|1048.9|1053|1048|13
1637315590000|2021-11-19 09:53:10|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.2|1048.2|5
1637315600000|2021-11-19 09:53:20|1053.2|1048.2|1053|1048|1053.2|1048.2|1053|1048|3
1637315610000|2021-11-19 09:53:30|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.7|1047.7|7
1637315620000|2021-11-19 09:53:40|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|7
1637315630000|2021-11-19 09:53:50|1053|1048|1052.9|1047.9|1053.2|1048.2|1052.9|1047.9|7
1637315640000|2021-11-19 09:54:00|1052.8|1047.8|1053.1|1048.1|1053.2|1048.2|1052.7|1047.7|14
1637315650000|2021-11-19 09:54:10|1053.2|1048.2|1053|1048|1053.2|1048.2|1053|1048|5
1637315660000|2021-11-19 09:54:20|1053.2|1048.2|1053|1048|1053.2|1048.2|1053|1048|9
1637315670000|2021-11-19 09:54:30|1052.9|1047.9|1053.3|1048.3|1053.3|1048.3|1052.9|1047.9|8
1637315680000|2021-11-19 09:54:40|1053.2|1048.2|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|12
1637315690000|2021-11-19 09:54:50|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1
1637315700000|2021-11-19 09:55:00|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.8|1047.8|7
1637315710000|2021-11-19 09:55:10|1053|1048|1052.9|1047.9|1053.1|1048.1|1052.9|1047.9|4
1637315720000|2021-11-19 09:55:20|1052.8|1047.8|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|2
1637315730000|2021-11-19 09:55:30|1053|1048|1052.7|1047.7|1053|1048|1052.7|1047.7|12
1637315740000|2021-11-19 09:55:40|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|7
1637315750000|2021-11-19 09:55:50|1052.7|1047.7|1052.6|1047.6|1052.8|1047.8|1052.6|1047.6|5
1637315760000|2021-11-19 09:56:00|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|6
1637315770000|2021-11-19 09:56:10|1052.6|1047.6|1053.5|1048.5|1053.7|1048.7|1052.6|1047.6|10
1637315780000|2021-11-19 09:56:20|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1053.4|1048.4|2
1637315790000|2021-11-19 09:56:30|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.5|1048.5|7
1637315800000|2021-11-19 09:56:40|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.7|1048.7|6
1637315810000|2021-11-19 09:56:50|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1053.8|1048.8|1
1637315830000|2021-11-19 09:57:10|1053.9|1048.9|1054.1|1049.1|1054.1|1049.1|1053.9|1048.9|3
1637315840000|2021-11-19 09:57:20|1054.4|1049.4|1054.7|1049.7|1054.8|1049.8|1054.4|1049.4|6
1637315850000|2021-11-19 09:57:30|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.5|1049.5|8
1637315860000|2021-11-19 09:57:40|1054.6|1049.6|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|5
1637315870000|2021-11-19 09:57:50|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|6
1637315880000|2021-11-19 09:58:00|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054.5|1049.5|3
1637315890000|2021-11-19 09:58:10|1054.6|1049.6|1056|1051|1056.3|1051.3|1054.6|1049.6|10
1637315900000|2021-11-19 09:58:20|1055.9|1050.9|1055.9|1050.9|1056.2|1051.2|1055.9|1050.9|9
1637315910000|2021-11-19 09:58:30|1056|1051|1055.8|1050.8|1056|1051|1055.8|1050.8|6
1637315920000|2021-11-19 09:58:40|1055.9|1050.9|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|3
1637315930000|2021-11-19 09:58:50|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1055.5|1050.5|1
1637315940000|2021-11-19 09:59:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|7
1637315950000|2021-11-19 09:59:10|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.5|1050.5|5
1637315960000|2021-11-19 09:59:20|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|2
1637315970000|2021-11-19 09:59:30|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|2
1637315980000|2021-11-19 09:59:40|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.7|1050.7|4
1637315990000|2021-11-19 09:59:50|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.6|1050.6|7
1637316000000|2021-11-19 10:00:00|1055.7|1050.7|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|5
1637316010000|2021-11-19 10:00:10|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.4|1050.4|10
1637316020000|2021-11-19 10:00:20|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|3
1637316030000|2021-11-19 10:00:30|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055|1050|6
1637316050000|2021-11-19 10:00:50|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|3
1637316080000|2021-11-19 10:01:20|1055|1050|1055.1|1050.1|1055.1|1050.1|1055|1050|8
1637316100000|2021-11-19 10:01:40|1055.2|1050.2|1054.4|1049.4|1055.2|1050.2|1054.4|1049.4|12
1637316110000|2021-11-19 10:01:50|1054.3|1049.3|1053.8|1048.8|1054.3|1049.3|1053.8|1048.8|9
1637316120000|2021-11-19 10:02:00|1053.7|1048.7|1054.1|1049.1|1054.2|1049.2|1053.7|1048.7|8
1637316130000|2021-11-19 10:02:10|1054|1049|1054|1049|1054|1049|1054|1049|1
1637316150000|2021-11-19 10:02:30|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637316170000|2021-11-19 10:02:50|1053.4|1048.4|1053.1|1048.1|1053.4|1048.4|1053.1|1048.1|2
1637316180000|2021-11-19 10:03:00|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|4
1637316190000|2021-11-19 10:03:10|1053.2|1048.2|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|4
1637316200000|2021-11-19 10:03:20|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|8
1637316210000|2021-11-19 10:03:30|1053|1048|1053.1|1048.1|1053.2|1048.2|1053|1048|3
1637316220000|2021-11-19 10:03:40|1053.2|1048.2|1052.9|1047.9|1053.2|1048.2|1052.9|1047.9|6
1637316230000|2021-11-19 10:03:50|1053|1048|1053|1048|1053.1|1048.1|1053|1048|5
1637316240000|2021-11-19 10:04:00|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1052.9|1047.9|18
1637316250000|2021-11-19 10:04:10|1053.2|1048.2|1053|1048|1053.2|1048.2|1052.7|1047.7|19
1637316260000|2021-11-19 10:04:20|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|4
1637316270000|2021-11-19 10:04:30|1052.9|1047.9|1053|1048|1053.1|1048.1|1052.8|1047.8|6
1637316280000|2021-11-19 10:04:40|1053.1|1048.1|1052.5|1047.5|1053.1|1048.1|1052.3|1047.3|6
1637316290000|2021-11-19 10:04:50|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.1|1047.1|12
1637316300000|2021-11-19 10:05:00|1052.2|1047.2|1051.6|1046.6|1052.3|1047.3|1051.6|1046.6|14
1637316310000|2021-11-19 10:05:10|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1
1637316320000|2021-11-19 10:05:20|1051.8|1046.8|1051.4|1046.4|1052|1047|1051.4|1046.4|13
1637316330000|2021-11-19 10:05:30|1051.5|1046.5|1051.8|1046.8|1051.8|1046.8|1051.4|1046.4|9
1637316340000|2021-11-19 10:05:40|1051.7|1046.7|1051.3|1046.3|1051.8|1046.8|1051.2|1046.2|16
1637316350000|2021-11-19 10:05:50|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1637316360000|2021-11-19 10:06:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|7
1637316380000|2021-11-19 10:06:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1637316390000|2021-11-19 10:06:30|1051.3|1046.3|1050.8|1045.8|1051.3|1046.3|1050.6|1045.6|6
1637316400000|2021-11-19 10:06:40|1050.7|1045.7|1050.5|1045.5|1050.8|1045.8|1050.5|1045.5|7
1637316410000|2021-11-19 10:06:50|1050.4|1045.4|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|3
1637316420000|2021-11-19 10:07:00|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|2
1637316440000|2021-11-19 10:07:20|1050|1045|1050.1|1045.1|1050.1|1045.1|1050|1045|2
1637316450000|2021-11-19 10:07:30|1050.2|1045.2|1050.2|1045.2|1050.3|1045.3|1050.1|1045.1|15
1637316460000|2021-11-19 10:07:40|1050.1|1045.1|1050.4|1045.4|1050.5|1045.5|1050.1|1045.1|10
1637316470000|2021-11-19 10:07:50|1050.3|1045.3|1050.3|1045.3|1050.4|1045.4|1050.3|1045.3|3
1637316480000|2021-11-19 10:08:00|1050.4|1045.4|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|3
1637316490000|2021-11-19 10:08:10|1050.6|1045.6|1050.7|1045.7|1050.9|1045.9|1050.6|1045.6|8
1637316500000|2021-11-19 10:08:20|1050.8|1045.8|1051.1|1046.1|1051.1|1046.1|1050.8|1045.8|4
1637316510000|2021-11-19 10:08:30|1051|1046|1051|1046|1051|1046|1051|1046|1
1637316530000|2021-11-19 10:08:50|1050.9|1045.9|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|2
1637316540000|2021-11-19 10:09:00|1051|1046|1050.9|1045.9|1051|1046|1050.9|1045.9|2
1637316550000|2021-11-19 10:09:10|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.7|1045.7|6
1637316560000|2021-11-19 10:09:20|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|5
1637316580000|2021-11-19 10:09:40|1051|1046|1051|1046|1051|1046|1050.9|1045.9|3
1637316590000|2021-11-19 10:09:50|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|4
1637316600000|2021-11-19 10:10:00|1050.9|1045.9|1051|1046|1051|1046|1050.9|1045.9|2
1637316610000|2021-11-19 10:10:10|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.7|1045.7|13
1637316620000|2021-11-19 10:10:20|1050.8|1045.8|1050.9|1045.9|1050.9|1045.9|1050.8|1045.8|12
1637316630000|2021-11-19 10:10:30|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|4
1637316640000|2021-11-19 10:10:40|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|3
1637316650000|2021-11-19 10:10:50|1050.7|1045.7|1050.6|1045.6|1050.7|1045.7|1050.1|1045.1|7
1637316660000|2021-11-19 10:11:00|1050.5|1045.5|1049.9|1044.9|1050.6|1045.6|1049.8|1044.8|14
1637316670000|2021-11-19 10:11:10|1049.7|1044.7|1049.9|1044.9|1049.9|1044.9|1049.7|1044.7|3
1637316680000|2021-11-19 10:11:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1637316690000|2021-11-19 10:11:30|1049.8|1044.8|1049.6|1044.6|1049.9|1044.9|1049.6|1044.6|9
1637316710000|2021-11-19 10:11:50|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|3
1637316730000|2021-11-19 10:12:10|1049.4|1044.4|1049.5|1044.5|1049.5|1044.5|1049.4|1044.4|2
1637316740000|2021-11-19 10:12:20|1049.4|1044.4|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|3
1637316760000|2021-11-19 10:12:40|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|6
1637316770000|2021-11-19 10:12:50|1049.5|1044.5|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|7
1637316780000|2021-11-19 10:13:00|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.4|1044.4|2
1637316790000|2021-11-19 10:13:10|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|8
1637316800000|2021-11-19 10:13:20|1049.7|1044.7|1049.9|1044.9|1050|1045|1049.7|1044.7|3
1637316830000|2021-11-19 10:13:50|1050|1045|1049.9|1044.9|1050|1045|1049.9|1044.9|2
1637316840000|2021-11-19 10:14:00|1050|1045|1050.5|1045.5|1050.8|1045.8|1050|1045|10
1637316850000|2021-11-19 10:14:10|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|6
1637316860000|2021-11-19 10:14:20|1050.4|1045.4|1049.9|1044.9|1050.5|1045.5|1049.9|1044.9|6
1637316870000|2021-11-19 10:14:30|1050|1045|1049.8|1044.8|1050.1|1045.1|1049.8|1044.8|11
1637316880000|2021-11-19 10:14:40|1049.9|1044.9|1049.7|1044.7|1050.1|1045.1|1049.7|1044.7|11
1637316890000|2021-11-19 10:14:50|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|3
1637316900000|2021-11-19 10:15:00|1049.7|1044.7|1050.5|1045.5|1050.5|1045.5|1049.7|1044.7|8
1637316910000|2021-11-19 10:15:10|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|15
1637316920000|2021-11-19 10:15:20|1050.5|1045.5|1050.4|1045.4|1050.5|1045.5|1050.4|1045.4|8
1637316930000|2021-11-19 10:15:30|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.4|1045.4|5
1637316940000|2021-11-19 10:15:40|1050.6|1045.6|1050.7|1045.7|1050.7|1045.7|1050.5|1045.5|6
1637316950000|2021-11-19 10:15:50|1050.5|1045.5|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|7
1637316960000|2021-11-19 10:16:00|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.1|1045.1|14
1637316970000|2021-11-19 10:16:10|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|7
1637316980000|2021-11-19 10:16:20|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1637316990000|2021-11-19 10:16:30|1049.9|1044.9|1050.3|1045.3|1050.3|1045.3|1049.9|1044.9|3
1637317010000|2021-11-19 10:16:50|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1050.2|1045.2|9
1637317020000|2021-11-19 10:17:00|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1637317030000|2021-11-19 10:17:10|1050.3|1045.3|1050.2|1045.2|1050.3|1045.3|1050.2|1045.2|2
1637317040000|2021-11-19 10:17:20|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1637317050000|2021-11-19 10:17:30|1050.3|1045.3|1050.4|1045.4|1050.4|1045.4|1050.3|1045.3|2
1637317070000|2021-11-19 10:17:50|1050.7|1045.7|1051.4|1046.4|1051.4|1046.4|1050.7|1045.7|2
1637317080000|2021-11-19 10:18:00|1051.6|1046.6|1052.6|1047.6|1052.7|1047.7|1051.6|1046.6|6
1637317090000|2021-11-19 10:18:10|1052.7|1047.7|1052.3|1047.3|1052.7|1047.7|1052.3|1047.3|7
1637317100000|2021-11-19 10:18:20|1052.1|1047.1|1051.7|1046.7|1052.1|1047.1|1051.7|1046.7|5
1637317110000|2021-11-19 10:18:30|1051.8|1046.8|1051.9|1046.9|1052|1047|1051.7|1046.7|12
1637317120000|2021-11-19 10:18:40|1052|1047|1053|1048|1053|1048|1052|1047|7
1637317130000|2021-11-19 10:18:50|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|2
1637317140000|2021-11-19 10:19:00|1052.5|1047.5|1052.2|1047.2|1052.6|1047.6|1052.1|1047.1|6
1637317150000|2021-11-19 10:19:10|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1637317170000|2021-11-19 10:19:30|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|4
1637317180000|2021-11-19 10:19:40|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.9|1046.9|4
1637317190000|2021-11-19 10:19:50|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1637317200000|2021-11-19 10:20:00|1052|1047|1051.4|1046.4|1052|1047|1051.4|1046.4|4
1637317210000|2021-11-19 10:20:10|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1637317220000|2021-11-19 10:20:20|1051.5|1046.5|1051.9|1046.9|1051.9|1046.9|1051.5|1046.5|5
1637317230000|2021-11-19 10:20:30|1051.8|1046.8|1051.9|1046.9|1051.9|1046.9|1051.8|1046.8|6
1637317240000|2021-11-19 10:20:40|1051.8|1046.8|1051.8|1046.8|1052|1047|1051.8|1046.8|7
1637317250000|2021-11-19 10:20:50|1051.9|1046.9|1052|1047|1052.1|1047.1|1051.9|1046.9|4
1637317260000|2021-11-19 10:21:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|8
1637317270000|2021-11-19 10:21:10|1052.1|1047.1|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|6
1637317280000|2021-11-19 10:21:20|1052.1|1047.1|1052.1|1047.1|1052.4|1047.4|1052.1|1047.1|4
1637317290000|2021-11-19 10:21:30|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|2
1637317300000|2021-11-19 10:21:40|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1637317320000|2021-11-19 10:22:00|1052.6|1047.6|1052|1047|1052.7|1047.7|1052|1047|7
1637317330000|2021-11-19 10:22:10|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1051.9|1046.9|1
1637317340000|2021-11-19 10:22:20|1052|1047|1052|1047|1052|1047|1052|1047|1
1637317350000|2021-11-19 10:22:30|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|16
1637317360000|2021-11-19 10:22:40|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|5
1637317380000|2021-11-19 10:23:00|1052|1047|1052.3|1047.3|1052.3|1047.3|1052|1047|5
1637317390000|2021-11-19 10:23:10|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052.3|1047.3|7
1637317400000|2021-11-19 10:23:20|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|5
1637317410000|2021-11-19 10:23:30|1052.4|1047.4|1052.5|1047.5|1052.6|1047.6|1052.4|1047.4|11
1637317420000|2021-11-19 10:23:40|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1637317430000|2021-11-19 10:23:50|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1052.5|1047.5|1
1637317440000|2021-11-19 10:24:00|1052.4|1047.4|1052.2|1047.2|1052.5|1047.5|1052.2|1047.2|11
1637317450000|2021-11-19 10:24:10|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1052.1|1047.1|5
1637317460000|2021-11-19 10:24:20|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1637317470000|2021-11-19 10:24:30|1052|1047|1052|1047|1052|1047|1051.9|1046.9|3
1637317480000|2021-11-19 10:24:40|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052|1047|9
1637317490000|2021-11-19 10:24:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1637317500000|2021-11-19 10:25:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1637317510000|2021-11-19 10:25:10|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1637317520000|2021-11-19 10:25:20|1052.3|1047.3|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|4
1637317530000|2021-11-19 10:25:30|1052.3|1047.3|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|9
1637317540000|2021-11-19 10:25:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.3|1047.3|3
1637317550000|2021-11-19 10:25:50|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|3
1637317560000|2021-11-19 10:26:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1637317570000|2021-11-19 10:26:10|1052.6|1047.6|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|10
1637317580000|2021-11-19 10:26:20|1052.8|1047.8|1053.1|1048.1|1053.1|1048.1|1052.7|1047.7|4
1637317590000|2021-11-19 10:26:30|1053.2|1048.2|1053.7|1048.7|1053.7|1048.7|1053.1|1048.1|7
1637317600000|2021-11-19 10:26:40|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1637317610000|2021-11-19 10:26:50|1053.4|1048.4|1053.2|1048.2|1053.4|1048.4|1053.2|1048.2|2
1637317630000|2021-11-19 10:27:10|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637317640000|2021-11-19 10:27:20|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1637317650000|2021-11-19 10:27:30|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.5|1048.5|4
1637317660000|2021-11-19 10:27:40|1053.5|1048.5|1053.9|1048.9|1053.9|1048.9|1053.5|1048.5|16
1637317670000|2021-11-19 10:27:50|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|4
1637317710000|2021-11-19 10:28:30|1054|1049|1054|1049|1054|1049|1054|1049|1
1637317720000|2021-11-19 10:28:40|1053.9|1048.9|1053.7|1048.7|1053.9|1048.9|1053.7|1048.7|2
1637317730000|2021-11-19 10:28:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|2
1637317740000|2021-11-19 10:29:00|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.6|1048.6|2
1637317750000|2021-11-19 10:29:10|1053.6|1048.6|1053.6|1048.6|1053.7|1048.7|1053.6|1048.6|3
1637317760000|2021-11-19 10:29:20|1053.5|1048.5|1053.7|1048.7|1053.7|1048.7|1053.5|1048.5|5
1637317770000|2021-11-19 10:29:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|10
1637317790000|2021-11-19 10:29:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|8
1637317800000|2021-11-19 10:30:00|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637317810000|2021-11-19 10:30:10|1053.5|1048.5|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|3
1637317820000|2021-11-19 10:30:20|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1637317830000|2021-11-19 10:30:30|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|6
1637317850000|2021-11-19 10:30:50|1053.6|1048.6|1053.9|1048.9|1054|1049|1053.5|1048.5|11
1637317860000|2021-11-19 10:31:00|1054|1049|1053.9|1048.9|1054|1049|1053.8|1048.8|18
1637317870000|2021-11-19 10:31:10|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|8
1637317880000|2021-11-19 10:31:20|1054|1049|1053.9|1048.9|1054|1049|1053.9|1048.9|6
1637317890000|2021-11-19 10:31:30|1053.8|1048.8|1053.6|1048.6|1053.8|1048.8|1053.6|1048.6|4
1637317900000|2021-11-19 10:31:40|1053.7|1048.7|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|5
1637317910000|2021-11-19 10:31:50|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1053.6|1048.6|1
1637317920000|2021-11-19 10:32:00|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.5|1048.5|4
1637317940000|2021-11-19 10:32:20|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1053.5|1048.5|1
1637317950000|2021-11-19 10:32:30|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1053.4|1048.4|1
1637317960000|2021-11-19 10:32:40|1053.3|1048.3|1053.5|1048.5|1053.6|1048.6|1053.3|1048.3|4
1637317970000|2021-11-19 10:32:50|1053.6|1048.6|1053.5|1048.5|1053.6|1048.6|1053.5|1048.5|4
1637317980000|2021-11-19 10:33:00|1053.6|1048.6|1053.4|1048.4|1053.6|1048.6|1053.4|1048.4|7
1637318000000|2021-11-19 10:33:20|1053.5|1048.5|1053.4|1048.4|1053.5|1048.5|1053.4|1048.4|6
1637318010000|2021-11-19 10:33:30|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1053.3|1048.3|1
1637318020000|2021-11-19 10:33:40|1053.2|1048.2|1053|1048|1053.2|1048.2|1053|1048|3
1637318030000|2021-11-19 10:33:50|1053.1|1048.1|1053|1048|1053.1|1048.1|1053|1048|6
1637318040000|2021-11-19 10:34:00|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053|1048|9
1637318050000|2021-11-19 10:34:10|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.8|1047.8|6
1637318060000|2021-11-19 10:34:20|1053.1|1048.1|1053|1048|1053.1|1048.1|1052.8|1047.8|9
1637318070000|2021-11-19 10:34:30|1052.9|1047.9|1052.9|1047.9|1053|1048|1052.8|1047.8|5
1637318080000|2021-11-19 10:34:40|1052.8|1047.8|1053|1048|1053|1048|1052.8|1047.8|5
1637318100000|2021-11-19 10:35:00|1052.9|1047.9|1053|1048|1053|1048|1052.9|1047.9|8
1637318110000|2021-11-19 10:35:10|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1053.1|1048.1|1
1637318120000|2021-11-19 10:35:20|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|4
1637318130000|2021-11-19 10:35:30|1053|1048|1053|1048|1053|1048|1052.9|1047.9|5
1637318160000|2021-11-19 10:36:00|1053.1|1048.1|1053|1048|1053.1|1048.1|1052.9|1047.9|6
1637318170000|2021-11-19 10:36:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1637318180000|2021-11-19 10:36:20|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|3
1637318190000|2021-11-19 10:36:30|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1637318200000|2021-11-19 10:36:40|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|3
1637318210000|2021-11-19 10:36:50|1052.5|1047.5|1052.3|1047.3|1052.5|1047.5|1052.3|1047.3|2
1637318220000|2021-11-19 10:37:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1637318230000|2021-11-19 10:37:10|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|8
1637318240000|2021-11-19 10:37:20|1052|1047|1052.1|1047.1|1052.1|1047.1|1051.9|1046.9|8
1637318250000|2021-11-19 10:37:30|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1637318260000|2021-11-19 10:37:40|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1637318270000|2021-11-19 10:37:50|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|2
1637318280000|2021-11-19 10:38:00|1052|1047|1051.9|1046.9|1052|1047|1051.9|1046.9|6
1637318300000|2021-11-19 10:38:20|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|3
1637318310000|2021-11-19 10:38:30|1052|1047|1052.1|1047.1|1052.1|1047.1|1052|1047|2
1637318340000|2021-11-19 10:39:00|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1637318370000|2021-11-19 10:39:30|1052.3|1047.3|1052.5|1047.5|1052.6|1047.6|1052.3|1047.3|6
1637318380000|2021-11-19 10:39:40|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1637318390000|2021-11-19 10:39:50|1052.6|1047.6|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|9
1637318400000|2021-11-19 10:40:00|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|3
1637318410000|2021-11-19 10:40:10|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1637318420000|2021-11-19 10:40:20|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|7
1637318430000|2021-11-19 10:40:30|1052.3|1047.3|1052.2|1047.2|1052.3|1047.3|1052.2|1047.2|2
1637318460000|2021-11-19 10:41:00|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1637318470000|2021-11-19 10:41:10|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|5
1637318480000|2021-11-19 10:41:20|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1637318490000|2021-11-19 10:41:30|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.3|1047.3|3
1637318500000|2021-11-19 10:41:40|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1052.4|1047.4|1
1637318510000|2021-11-19 10:41:50|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1637318520000|2021-11-19 10:42:00|1052.4|1047.4|1052.2|1047.2|1052.4|1047.4|1052.2|1047.2|3
1637318530000|2021-11-19 10:42:10|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|3
1637318540000|2021-11-19 10:42:20|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|3
1637318570000|2021-11-19 10:42:50|1052.3|1047.3|1052.5|1047.5|1052.6|1047.6|1052.3|1047.3|6
1637318580000|2021-11-19 10:43:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|8
1637318590000|2021-11-19 10:43:10|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|4
1637318600000|2021-11-19 10:43:20|1052.6|1047.6|1052.4|1047.4|1052.7|1047.7|1052.4|1047.4|7
1637318610000|2021-11-19 10:43:30|1052.2|1047.2|1052|1047|1052.2|1047.2|1052|1047|3
1637318620000|2021-11-19 10:43:40|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|5
1637318640000|2021-11-19 10:44:00|1052|1047|1051.7|1046.7|1052|1047|1051.6|1046.6|6
1637318650000|2021-11-19 10:44:10|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.6|1046.6|3
1637318660000|2021-11-19 10:44:20|1051.7|1046.7|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|7
1637318670000|2021-11-19 10:44:30|1051.5|1046.5|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|6
1637318680000|2021-11-19 10:44:40|1051.5|1046.5|1051.5|1046.5|1051.6|1046.6|1051.5|1046.5|5
1637318690000|2021-11-19 10:44:50|1051.6|1046.6|1051.6|1046.6|1051.6|1046.6|1051.5|1046.5|3
1637318700000|2021-11-19 10:45:00|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|2
1637318720000|2021-11-19 10:45:20|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1051.5|1046.5|1
1637318730000|2021-11-19 10:45:30|1051.4|1046.4|1051.4|1046.4|1051.5|1046.5|1051.4|1046.4|7
1637318750000|2021-11-19 10:45:50|1051.2|1046.2|1051.1|1046.1|1051.2|1046.2|1051.1|1046.1|2
1637318760000|2021-11-19 10:46:00|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1
1637318770000|2021-11-19 10:46:10|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.3|1046.3|3
1637318780000|2021-11-19 10:46:20|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|9
1637318790000|2021-11-19 10:46:30|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1637318800000|2021-11-19 10:46:40|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|2
1637318810000|2021-11-19 10:46:50|1051.4|1046.4|1051.3|1046.3|1051.4|1046.4|1051.3|1046.3|4
1637318820000|2021-11-19 10:47:00|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1051.2|1046.2|1
1637318830000|2021-11-19 10:47:10|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|2
1637318840000|2021-11-19 10:47:20|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|6
1637318850000|2021-11-19 10:47:30|1051.3|1046.3|1051.2|1046.2|1051.3|1046.3|1051.2|1046.2|4
1637318860000|2021-11-19 10:47:40|1051.3|1046.3|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|7
1637318870000|2021-11-19 10:47:50|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|2
1637318880000|2021-11-19 10:48:00|1051.2|1046.2|1051.3|1046.3|1051.3|1046.3|1051.2|1046.2|4
1637318900000|2021-11-19 10:48:20|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1051.4|1046.4|1
1637318910000|2021-11-19 10:48:30|1051.7|1046.7|1051.8|1046.8|1051.9|1046.9|1051.7|1046.7|4
1637318920000|2021-11-19 10:48:40|1052|1047|1052.2|1047.2|1052.3|1047.3|1052|1047|5
1637318940000|2021-11-19 10:49:00|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|5
1637318950000|2021-11-19 10:49:10|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|6
1637318970000|2021-11-19 10:49:30|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1052.2|1047.2|1
1637318990000|2021-11-19 10:49:50|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|8
1637319000000|2021-11-19 10:50:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.9|1046.9|5
1637319010000|2021-11-19 10:50:10|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|2
1637319020000|2021-11-19 10:50:20|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052|1047|4
1637319030000|2021-11-19 10:50:30|1052.1|1047.1|1052|1047|1052.2|1047.2|1052|1047|8
1637319040000|2021-11-19 10:50:40|1051.9|1046.9|1052|1047|1052|1047|1051.9|1046.9|12
1637319050000|2021-11-19 10:50:50|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|5
1637319070000|2021-11-19 10:51:10|1052|1047|1052.1|1047.1|1052.2|1047.2|1052|1047|10
1637319080000|2021-11-19 10:51:20|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|10
1637319090000|2021-11-19 10:51:30|1052.2|1047.2|1052.8|1047.8|1052.8|1047.8|1052.2|1047.2|8
1637319100000|2021-11-19 10:51:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|8
1637319110000|2021-11-19 10:51:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|7
1637319120000|2021-11-19 10:52:00|1053|1048|1052.9|1047.9|1053|1048|1052.9|1047.9|2
1637319130000|2021-11-19 10:52:10|1053|1048|1053.2|1048.2|1053.2|1048.2|1053|1048|3
1637319140000|2021-11-19 10:52:20|1053.3|1048.3|1053.5|1048.5|1053.6|1048.6|1053.2|1048.2|9
1637319150000|2021-11-19 10:52:30|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|4
1637319170000|2021-11-19 10:52:50|1053.6|1048.6|1053.3|1048.3|1053.6|1048.6|1053.3|1048.3|2
1637319180000|2021-11-19 10:53:00|1053.2|1048.2|1053.3|1048.3|1053.3|1048.3|1053.1|1048.1|16
1637319190000|2021-11-19 10:53:10|1053.2|1048.2|1053.1|1048.1|1053.3|1048.3|1053.1|1048.1|6
1637319200000|2021-11-19 10:53:20|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1053.1|1048.1|5
1637319210000|2021-11-19 10:53:30|1053.1|1048.1|1053.1|1048.1|1053.2|1048.2|1053.1|1048.1|3
1637319220000|2021-11-19 10:53:40|1053|1048|1053|1048|1053|1048|1052.9|1047.9|3
1637319230000|2021-11-19 10:53:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1637319240000|2021-11-19 10:54:00|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|2
1637319250000|2021-11-19 10:54:10|1052.5|1047.5|1052.6|1047.6|1052.6|1047.6|1052.5|1047.5|4
1637319270000|2021-11-19 10:54:30|1052.7|1047.7|1052.6|1047.6|1052.7|1047.7|1052.6|1047.6|4
1637319280000|2021-11-19 10:54:40|1052.7|1047.7|1052.9|1047.9|1052.9|1047.9|1052.6|1047.6|9
1637319290000|2021-11-19 10:54:50|1053|1048|1052.8|1047.8|1053|1048|1052.8|1047.8|5
1637319300000|2021-11-19 10:55:00|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.7|1047.7|10
1637319310000|2021-11-19 10:55:10|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.8|1047.8|3
1637319320000|2021-11-19 10:55:20|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|5
1637319330000|2021-11-19 10:55:30|1052.9|1047.9|1053|1048|1053.1|1048.1|1052.8|1047.8|8
1637319350000|2021-11-19 10:55:50|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1052.9|1047.9|1
1637319360000|2021-11-19 10:56:00|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|6
1637319410000|2021-11-19 10:56:50|1052.8|1047.8|1052.7|1047.7|1052.8|1047.8|1052.7|1047.7|4
1637319420000|2021-11-19 10:57:00|1052.8|1047.8|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|5
1637319430000|2021-11-19 10:57:10|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|6
1637319450000|2021-11-19 10:57:30|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1637319460000|2021-11-19 10:57:40|1052.7|1047.7|1052.8|1047.8|1052.8|1047.8|1052.7|1047.7|2
1637319470000|2021-11-19 10:57:50|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|2
1637319480000|2021-11-19 10:58:00|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|4
1637319500000|2021-11-19 10:58:20|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1637319520000|2021-11-19 10:58:40|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|2
1637319540000|2021-11-19 10:59:00|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1052.6|1047.6|1
1637319550000|2021-11-19 10:59:10|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1052.7|1047.7|1
1637319570000|2021-11-19 10:59:30|1052.6|1047.6|1052.2|1047.2|1052.6|1047.6|1052.2|1047.2|6
1637319590000|2021-11-19 10:59:50|1052|1047|1052|1047|1052|1047|1052|1047|1
1637319600000|2021-11-19 11:00:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1052|1047|8
1637319610000|2021-11-19 11:00:10|1052.1|1047.1|1052.4|1047.4|1052.5|1047.5|1052.1|1047.1|5
1637319620000|2021-11-19 11:00:20|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|4
1637319630000|2021-11-19 11:00:30|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|4
1637319640000|2021-11-19 11:00:40|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.3|1047.3|13
1637319650000|2021-11-19 11:00:50|1052.3|1047.3|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|7
1637319660000|2021-11-19 11:01:00|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|8
1637319670000|2021-11-19 11:01:10|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.2|1047.2|6
1637319680000|2021-11-19 11:01:20|1052.2|1047.2|1052.2|1047.2|1052.3|1047.3|1052.1|1047.1|7
1637319690000|2021-11-19 11:01:30|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|5
1637319700000|2021-11-19 11:01:40|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1637319710000|2021-11-19 11:01:50|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|2
1637319720000|2021-11-19 11:02:00|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.9|1046.9|3
1637319730000|2021-11-19 11:02:10|1052|1047|1052|1047|1052|1047|1051.9|1046.9|3
1637319750000|2021-11-19 11:02:30|1052.1|1047.1|1052.1|1047.1|1052.1|1047.1|1052|1047|5
1637319760000|2021-11-19 11:02:40|1052.3|1047.3|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|3
1637319770000|2021-11-19 11:02:50|1052.2|1047.2|1052.3|1047.3|1052.3|1047.3|1052.2|1047.2|4
1637319810000|2021-11-19 11:03:30|1052.4|1047.4|1052.5|1047.5|1052.5|1047.5|1052.4|1047.4|4
1637319820000|2021-11-19 11:03:40|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.4|1047.4|7
1637319830000|2021-11-19 11:03:50|1052.5|1047.5|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|5
1637319840000|2021-11-19 11:04:00|1052.6|1047.6|1052.8|1047.8|1052.8|1047.8|1052.6|1047.6|7
1637319850000|2021-11-19 11:04:10|1052.7|1047.7|1052.9|1047.9|1053|1048|1052.7|1047.7|5
1637319860000|2021-11-19 11:04:20|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|5
1637319890000|2021-11-19 11:04:50|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|2
1637319900000|2021-11-19 11:05:00|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.8|1047.8|4
1637319920000|2021-11-19 11:05:20|1052.9|1047.9|1052.5|1047.5|1052.9|1047.9|1052.5|1047.5|4
1637319940000|2021-11-19 11:05:40|1052.6|1047.6|1052.5|1047.5|1052.6|1047.6|1052.5|1047.5|6
1637319980000|2021-11-19 11:06:20|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.3|1047.3|4
1637319990000|2021-11-19 11:06:30|1052.4|1047.4|1052.4|1047.4|1052.6|1047.6|1052.4|1047.4|7
1637320000000|2021-11-19 11:06:40|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1052.3|1047.3|1
1637320020000|2021-11-19 11:07:00|1052.2|1047.2|1052.1|1047.1|1052.2|1047.2|1052.1|1047.1|4
1637320030000|2021-11-19 11:07:10|1052.2|1047.2|1051.6|1046.6|1052.2|1047.2|1051.5|1046.5|9
1637320040000|2021-11-19 11:07:20|1051.5|1046.5|1051|1046|1051.5|1046.5|1050.9|1045.9|4
1637320050000|2021-11-19 11:07:30|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.9|1045.9|3
1637320060000|2021-11-19 11:07:40|1051.1|1046.1|1051.3|1046.3|1051.3|1046.3|1051|1046|8
1637320070000|2021-11-19 11:07:50|1051.2|1046.2|1050.7|1045.7|1051.2|1046.2|1050.7|1045.7|5
1637320080000|2021-11-19 11:08:00|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.8|1045.8|5
1637320090000|2021-11-19 11:08:10|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1
1637320100000|2021-11-19 11:08:20|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1637320110000|2021-11-19 11:08:30|1050.7|1045.7|1050.7|1045.7|1050.7|1045.7|1050.6|1045.6|3
1637320120000|2021-11-19 11:08:40|1050.6|1045.6|1049.9|1044.9|1050.7|1045.7|1049.9|1044.9|8
1637320130000|2021-11-19 11:08:50|1049.8|1044.8|1049.7|1044.7|1049.9|1044.9|1049.6|1044.6|10
1637320150000|2021-11-19 11:09:10|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1049.8|1044.8|1
1637320160000|2021-11-19 11:09:20|1049.7|1044.7|1050|1045|1050|1045|1049.7|1044.7|4
1637320170000|2021-11-19 11:09:30|1049.9|1044.9|1050.1|1045.1|1050.2|1045.2|1049.9|1044.9|6
1637320180000|2021-11-19 11:09:40|1050|1045|1049.9|1044.9|1050.1|1045.1|1049.9|1044.9|6
1637320190000|2021-11-19 11:09:50|1050|1045|1050|1045|1050.1|1045.1|1049.9|1044.9|11
1637320200000|2021-11-19 11:10:00|1049.9|1044.9|1050|1045|1050.1|1045.1|1049.9|1044.9|8
1637320210000|2021-11-19 11:10:10|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1049.9|1044.9|1
1637320220000|2021-11-19 11:10:20|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1637320230000|2021-11-19 11:10:30|1049.8|1044.8|1049.9|1044.9|1049.9|1044.9|1049.8|1044.8|2
1637320240000|2021-11-19 11:10:40|1049.8|1044.8|1049.8|1044.8|1049.9|1044.9|1049.7|1044.7|5
1637320250000|2021-11-19 11:10:50|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1049.7|1044.7|1
1637320260000|2021-11-19 11:11:00|1049.8|1044.8|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|4
1637320270000|2021-11-19 11:11:10|1049.6|1044.6|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|3
1637320280000|2021-11-19 11:11:20|1049.7|1044.7|1049.8|1044.8|1049.8|1044.8|1049.7|1044.7|8
1637320290000|2021-11-19 11:11:30|1049.7|1044.7|1049.9|1044.9|1050.1|1045.1|1049.7|1044.7|9
1637320300000|2021-11-19 11:11:40|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|8
1637320310000|2021-11-19 11:11:50|1049.9|1044.9|1050|1045|1050|1045|1049.9|1044.9|2
1637320320000|2021-11-19 11:12:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050|1045|3
1637320330000|2021-11-19 11:12:10|1050|1045|1049.8|1044.8|1050|1045|1049.8|1044.8|7
1637320340000|2021-11-19 11:12:20|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1049.8|1044.8|8
1637320360000|2021-11-19 11:12:40|1049.7|1044.7|1049.7|1044.7|1049.8|1044.8|1049.7|1044.7|5
1637320400000|2021-11-19 11:13:20|1049.5|1044.5|1049.3|1044.3|1049.5|1044.5|1049.3|1044.3|3
1637320430000|2021-11-19 11:13:50|1049.2|1044.2|1049.1|1044.1|1049.2|1044.2|1049.1|1044.1|2
1637320440000|2021-11-19 11:14:00|1049|1044|1048.3|1043.3|1049|1044|1048.2|1043.2|11
1637320460000|2021-11-19 11:14:20|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|2
1637320470000|2021-11-19 11:14:30|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|4
1637320480000|2021-11-19 11:14:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1637320530000|2021-11-19 11:15:30|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1637320540000|2021-11-19 11:15:40|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|6
1637320550000|2021-11-19 11:15:50|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|4
1637320560000|2021-11-19 11:16:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1637320570000|2021-11-19 11:16:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1637320580000|2021-11-19 11:16:20|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|5
1637320590000|2021-11-19 11:16:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|3
1637320600000|2021-11-19 11:16:40|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.7|1043.7|12
1637320610000|2021-11-19 11:16:50|1048.7|1043.7|1048.4|1043.4|1048.8|1043.8|1048.4|1043.4|3
1637320620000|2021-11-19 11:17:00|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|2
1637320640000|2021-11-19 11:17:20|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|6
1637320650000|2021-11-19 11:17:30|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|3
1637320660000|2021-11-19 11:17:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|6
1637320670000|2021-11-19 11:17:50|1048.4|1043.4|1048.6|1043.6|1048.6|1043.6|1048.4|1043.4|2
1637320680000|2021-11-19 11:18:00|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1637320690000|2021-11-19 11:18:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1637320720000|2021-11-19 11:18:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1637320730000|2021-11-19 11:18:50|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.6|1043.6|3
1637320740000|2021-11-19 11:19:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1637320760000|2021-11-19 11:19:20|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|2
1637320770000|2021-11-19 11:19:30|1048.9|1043.9|1048.8|1043.8|1048.9|1043.9|1048.8|1043.8|8
1637320780000|2021-11-19 11:19:40|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|2
1637320790000|2021-11-19 11:19:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1637320800000|2021-11-19 11:20:00|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.5|1043.5|5
1637320810000|2021-11-19 11:20:10|1048.5|1043.5|1048.4|1043.4|1048.5|1043.5|1048.4|1043.4|8
1637320820000|2021-11-19 11:20:20|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|3
1637320830000|2021-11-19 11:20:30|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|2
1637320860000|2021-11-19 11:21:00|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1637320870000|2021-11-19 11:21:10|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.5|1043.5|5
1637320880000|2021-11-19 11:21:20|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|6
1637320890000|2021-11-19 11:21:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1637320900000|2021-11-19 11:21:40|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.6|1043.6|9
1637320910000|2021-11-19 11:21:50|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|4
1637320920000|2021-11-19 11:22:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.7|1043.7|2
1637320970000|2021-11-19 11:22:50|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.5|1043.5|4
1637320990000|2021-11-19 11:23:10|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1637321000000|2021-11-19 11:23:20|1048.3|1043.3|1048.5|1043.5|1048.5|1043.5|1048.3|1043.3|5
1637321020000|2021-11-19 11:23:40|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1637321030000|2021-11-19 11:23:50|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1637321060000|2021-11-19 11:24:20|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1637321080000|2021-11-19 11:24:40|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1637321090000|2021-11-19 11:24:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1637321100000|2021-11-19 11:25:00|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048.3|1043.3|10
1637321110000|2021-11-19 11:25:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1637321130000|2021-11-19 11:25:30|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1048.5|1043.5|1
1637321140000|2021-11-19 11:25:40|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|6
1637321150000|2021-11-19 11:25:50|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1
1637321170000|2021-11-19 11:26:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1637321180000|2021-11-19 11:26:20|1048.8|1043.8|1048.6|1043.6|1048.9|1043.9|1048.6|1043.6|7
1637321190000|2021-11-19 11:26:30|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1637321200000|2021-11-19 11:26:40|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.3|1043.3|4
1637321210000|2021-11-19 11:26:50|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|4
1637321230000|2021-11-19 11:27:10|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1637321240000|2021-11-19 11:27:20|1048.8|1043.8|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|2
1637321250000|2021-11-19 11:27:30|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1637321260000|2021-11-19 11:27:40|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|5
1637321270000|2021-11-19 11:27:50|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1637321290000|2021-11-19 11:28:10|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1637321300000|2021-11-19 11:28:20|1049|1044|1049|1044|1049|1044|1048.9|1043.9|3
1637321330000|2021-11-19 11:28:50|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1049.1|1044.1|1
1637321340000|2021-11-19 11:29:00|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|6
1637321390000|2021-11-19 11:29:50|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1637321430000|2021-11-19 11:30:30|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1637321520000|2021-11-19 11:32:00|1049|1044|1049.1|1044.1|1049.1|1044.1|1049|1044|2
1637321530000|2021-11-19 11:32:10|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|2
1637321540000|2021-11-19 11:32:20|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.8|1043.8|3
1637321570000|2021-11-19 11:32:50|1048.8|1043.8|1048.4|1043.4|1048.8|1043.8|1048.4|1043.4|3
1637321580000|2021-11-19 11:33:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|4
1637321610000|2021-11-19 11:33:30|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.2|1043.2|9
1637321630000|2021-11-19 11:33:50|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1
1637321640000|2021-11-19 11:34:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1637321650000|2021-11-19 11:34:10|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|6
1637321660000|2021-11-19 11:34:20|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1637321670000|2021-11-19 11:34:30|1049|1044|1049|1044|1049|1044|1048.9|1043.9|5
1637321680000|2021-11-19 11:34:40|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|8
1637321690000|2021-11-19 11:34:50|1048.9|1043.9|1049|1044|1049|1044|1048.9|1043.9|4
1637321700000|2021-11-19 11:35:00|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1048.9|1043.9|1
1637321710000|2021-11-19 11:35:10|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1637321730000|2021-11-19 11:35:30|1048.5|1043.5|1048.7|1043.7|1048.7|1043.7|1048.4|1043.4|6
1637321740000|2021-11-19 11:35:40|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1048.6|1043.6|5
1637321750000|2021-11-19 11:35:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|3
1637321760000|2021-11-19 11:36:00|1048.6|1043.6|1048.7|1043.7|1048.7|1043.7|1048.6|1043.6|6
1637321770000|2021-11-19 11:36:10|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|9
1637321780000|2021-11-19 11:36:20|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|7
1637321790000|2021-11-19 11:36:30|1048.6|1043.6|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|3
1637321800000|2021-11-19 11:36:40|1048.5|1043.5|1048.6|1043.6|1048.6|1043.6|1048.5|1043.5|6
1637321810000|2021-11-19 11:36:50|1048.5|1043.5|1048.5|1043.5|1048.6|1043.6|1048.5|1043.5|3
1637321820000|2021-11-19 11:37:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|2
1637321830000|2021-11-19 11:37:10|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.1|1043.1|7
1637321840000|2021-11-19 11:37:20|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1048.1|1043.1|1
1637321850000|2021-11-19 11:37:30|1048.2|1043.2|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|5
1637321860000|2021-11-19 11:37:40|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|6
1637321880000|2021-11-19 11:38:00|1048.1|1043.1|1048.5|1043.5|1048.5|1043.5|1048.1|1043.1|3
1637321900000|2021-11-19 11:38:20|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1048.4|1043.4|2
1637321910000|2021-11-19 11:38:30|1048.4|1043.4|1048.7|1043.7|1048.8|1043.8|1048.4|1043.4|3
1637321920000|2021-11-19 11:38:40|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1
1637321940000|2021-11-19 11:39:00|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|7
1637321950000|2021-11-19 11:39:10|1048.7|1043.7|1048.8|1043.8|1048.8|1043.8|1048.7|1043.7|2
1637321980000|2021-11-19 11:39:40|1048.7|1043.7|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|4
1637321990000|2021-11-19 11:39:50|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1637322000000|2021-11-19 11:40:00|1048.6|1043.6|1048.6|1043.6|1048.7|1043.7|1048.6|1043.6|7
1637322040000|2021-11-19 11:40:40|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1048.7|1043.7|1
1637322050000|2021-11-19 11:40:50|1048.6|1043.6|1048.4|1043.4|1048.6|1043.6|1048.3|1043.3|10
1637322060000|2021-11-19 11:41:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1637322070000|2021-11-19 11:41:10|1047.7|1042.7|1047.2|1042.2|1047.8|1042.8|1047.2|1042.2|3
1637322080000|2021-11-19 11:41:20|1046.9|1041.9|1047.4|1042.4|1047.4|1042.4|1046.9|1041.9|4
1637322090000|2021-11-19 11:41:30|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1637322100000|2021-11-19 11:41:40|1047|1042|1047.2|1042.2|1047.3|1042.3|1047|1042|4
1637322110000|2021-11-19 11:41:50|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1047.1|1042.1|1
1637322130000|2021-11-19 11:42:10|1046.9|1041.9|1045.1|1040.1|1046.9|1041.9|1044.3|1039.3|15
1637322140000|2021-11-19 11:42:20|1045|1040|1046.1|1041.1|1046.4|1041.4|1045|1040|11
1637322150000|2021-11-19 11:42:30|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1637322160000|2021-11-19 11:42:40|1046.2|1041.2|1045.6|1040.6|1046.2|1041.2|1045.5|1040.5|5
1637322170000|2021-11-19 11:42:50|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1637322180000|2021-11-19 11:43:00|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1637322190000|2021-11-19 11:43:10|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|2
1637322200000|2021-11-19 11:43:20|1045.2|1040.2|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|4
1637322210000|2021-11-19 11:43:30|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1637322230000|2021-11-19 11:43:50|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045|1040|4
1637322240000|2021-11-19 11:44:00|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|6
1637322250000|2021-11-19 11:44:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1637322260000|2021-11-19 11:44:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1637322270000|2021-11-19 11:44:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1637322280000|2021-11-19 11:44:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1637322290000|2021-11-19 11:44:50|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|7
1637322300000|2021-11-19 11:45:00|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|5
1637322310000|2021-11-19 11:45:10|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|8
1637322320000|2021-11-19 11:45:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|4
1637322330000|2021-11-19 11:45:30|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|2
1637322350000|2021-11-19 11:45:50|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|6
1637322360000|2021-11-19 11:46:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1637322370000|2021-11-19 11:46:10|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1637322380000|2021-11-19 11:46:20|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1637322390000|2021-11-19 11:46:30|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|7
1637322400000|2021-11-19 11:46:40|1046|1041|1046|1041|1046.1|1041.1|1046|1041|3
1637322410000|2021-11-19 11:46:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|4
1637322430000|2021-11-19 11:47:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|3
1637322440000|2021-11-19 11:47:20|1046|1041|1046|1041|1046.1|1041.1|1046|1041|5
1637322470000|2021-11-19 11:47:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1637322490000|2021-11-19 11:48:10|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|2
1637322500000|2021-11-19 11:48:20|1046.4|1041.4|1046.7|1041.7|1046.8|1041.8|1046.4|1041.4|8
1637322520000|2021-11-19 11:48:40|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1637322550000|2021-11-19 11:49:10|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|3
1637322560000|2021-11-19 11:49:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|5
1637322570000|2021-11-19 11:49:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|4
1637322590000|2021-11-19 11:49:50|1046.1|1041.1|1045.4|1040.4|1046.1|1041.1|1045.4|1040.4|2
1637322600000|2021-11-19 11:50:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637322630000|2021-11-19 11:50:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1637322640000|2021-11-19 11:50:40|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.3|1040.3|6
1637322650000|2021-11-19 11:50:50|1045.6|1040.6|1046.1|1041.1|1046.1|1041.1|1045.5|1040.5|14
1637322660000|2021-11-19 11:51:00|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|6
1637322670000|2021-11-19 11:51:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1637322680000|2021-11-19 11:51:20|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|6
1637322700000|2021-11-19 11:51:40|1046.6|1041.6|1047|1042|1047.1|1042.1|1046.6|1041.6|8
1637322710000|2021-11-19 11:51:50|1046.9|1041.9|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|12
1637322720000|2021-11-19 11:52:00|1046.8|1041.8|1046.5|1041.5|1046.8|1041.8|1046.5|1041.5|3
1637322730000|2021-11-19 11:52:10|1046.3|1041.3|1045.6|1040.6|1046.3|1041.3|1045.6|1040.6|5
1637322740000|2021-11-19 11:52:20|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|5
1637322750000|2021-11-19 11:52:30|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|3
1637322760000|2021-11-19 11:52:40|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|4
1637322770000|2021-11-19 11:52:50|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1637322780000|2021-11-19 11:53:00|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|9
1637322790000|2021-11-19 11:53:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1637322830000|2021-11-19 11:53:50|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1637322840000|2021-11-19 11:54:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1637322850000|2021-11-19 11:54:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|8
1637322860000|2021-11-19 11:54:20|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1637322880000|2021-11-19 11:54:40|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1637322900000|2021-11-19 11:55:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046.4|1041.4|6
1637322920000|2021-11-19 11:55:20|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|3
1637322930000|2021-11-19 11:55:30|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1
1637322940000|2021-11-19 11:55:40|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|7
1637322960000|2021-11-19 11:56:00|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|2
1637322980000|2021-11-19 11:56:20|1046.8|1041.8|1046.9|1041.9|1047|1042|1046.8|1041.8|4
1637322990000|2021-11-19 11:56:30|1047|1042|1047.2|1042.2|1047.2|1042.2|1046.9|1041.9|7
1637323000000|2021-11-19 11:56:40|1047.3|1042.3|1047.5|1042.5|1047.6|1042.6|1047.1|1042.1|12
1637323010000|2021-11-19 11:56:50|1047.8|1042.8|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|6
1637323020000|2021-11-19 11:57:00|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|7
1637323030000|2021-11-19 11:57:10|1047.7|1042.7|1047.5|1042.5|1047.7|1042.7|1047.4|1042.4|11
1637323040000|2021-11-19 11:57:20|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1047.6|1042.6|1
1637323060000|2021-11-19 11:57:40|1047.5|1042.5|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|4
1637323070000|2021-11-19 11:57:50|1047.2|1042.2|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|3
1637323080000|2021-11-19 11:58:00|1047|1042|1047|1042|1047|1042|1046.9|1041.9|3
1637323090000|2021-11-19 11:58:10|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|8
1637323100000|2021-11-19 11:58:20|1046.9|1041.9|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|2
1637323110000|2021-11-19 11:58:30|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|6
1637323120000|2021-11-19 11:58:40|1046.6|1041.6|1046.7|1041.7|1046.8|1041.8|1046.6|1041.6|8
1637323130000|2021-11-19 11:58:50|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|5
1637323140000|2021-11-19 11:59:00|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|4
1637323150000|2021-11-19 11:59:10|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1
1637323160000|2021-11-19 11:59:20|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|3
1637323170000|2021-11-19 11:59:30|1046.7|1041.7|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|7
1637323200000|2021-11-19 12:00:00|1046.8|1041.8|1046.8|1041.8|1047.1|1042.1|1046.7|1041.7|14
1637323210000|2021-11-19 12:00:10|1046.9|1041.9|1046.9|1041.9|1046.9|1041.9|1046.8|1041.8|3
1637323230000|2021-11-19 12:00:30|1047|1042|1047.3|1042.3|1047.3|1042.3|1047|1042|5
1637323240000|2021-11-19 12:00:40|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|4
1637323250000|2021-11-19 12:00:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|4
1637323260000|2021-11-19 12:01:00|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|5
1637323270000|2021-11-19 12:01:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1637323280000|2021-11-19 12:01:20|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|2
1637323300000|2021-11-19 12:01:40|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1637323310000|2021-11-19 12:01:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|6
1637323320000|2021-11-19 12:02:00|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|2
1637323330000|2021-11-19 12:02:10|1047.4|1042.4|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|3
1637323340000|2021-11-19 12:02:20|1047.4|1042.4|1047.6|1042.6|1047.7|1042.7|1047.4|1042.4|9
1637323350000|2021-11-19 12:02:30|1047.5|1042.5|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|9
1637323360000|2021-11-19 12:02:40|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|4
1637323370000|2021-11-19 12:02:50|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|8
1637323380000|2021-11-19 12:03:00|1047.6|1042.6|1047.7|1042.7|1048|1043|1047.6|1042.6|10
1637323390000|2021-11-19 12:03:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1637323410000|2021-11-19 12:03:30|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1047.4|1042.4|1
1637323420000|2021-11-19 12:03:40|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1637323430000|2021-11-19 12:03:50|1047.3|1042.3|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|5
1637323440000|2021-11-19 12:04:00|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|4
1637323460000|2021-11-19 12:04:20|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1637323470000|2021-11-19 12:04:30|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|7
1637323480000|2021-11-19 12:04:40|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|6
1637323490000|2021-11-19 12:04:50|1047.2|1042.2|1047.3|1042.3|1047.3|1042.3|1047.2|1042.2|4
1637323500000|2021-11-19 12:05:00|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1637323510000|2021-11-19 12:05:10|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1637323530000|2021-11-19 12:05:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1637323550000|2021-11-19 12:05:50|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|3
1637323560000|2021-11-19 12:06:00|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|3
1637323570000|2021-11-19 12:06:10|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.5|1042.5|2
1637323580000|2021-11-19 12:06:20|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|5
1637323590000|2021-11-19 12:06:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1637323610000|2021-11-19 12:06:50|1047.4|1042.4|1047.3|1042.3|1047.4|1042.4|1047.3|1042.3|8
1637323620000|2021-11-19 12:07:00|1047.4|1042.4|1047.5|1042.5|1047.5|1042.5|1047.4|1042.4|4
1637323630000|2021-11-19 12:07:10|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|7
1637323640000|2021-11-19 12:07:20|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.5|1042.5|4
1637323650000|2021-11-19 12:07:30|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1047.5|1042.5|1
1637323660000|2021-11-19 12:07:40|1047.4|1042.4|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|3
1637323680000|2021-11-19 12:08:00|1047.5|1042.5|1047.6|1042.6|1047.6|1042.6|1047.4|1042.4|4
1637323690000|2021-11-19 12:08:10|1047.5|1042.5|1047.4|1042.4|1047.5|1042.5|1047.4|1042.4|2
1637323700000|2021-11-19 12:08:20|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1047.3|1042.3|1
1637323730000|2021-11-19 12:08:50|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1047.2|1042.2|1
1637323740000|2021-11-19 12:09:00|1047.3|1042.3|1046.5|1041.5|1047.3|1042.3|1046.3|1041.3|13
1637323750000|2021-11-19 12:09:10|1046.4|1041.4|1046.6|1041.6|1046.6|1041.6|1046.4|1041.4|5
1637323760000|2021-11-19 12:09:20|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|6
1637323780000|2021-11-19 12:09:40|1046.5|1041.5|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|4
1637323800000|2021-11-19 12:10:00|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1046.5|1041.5|7
1637323810000|2021-11-19 12:10:10|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046|1041|9
1637323820000|2021-11-19 12:10:20|1046|1041|1046|1041|1046|1041|1046|1041|1
1637323830000|2021-11-19 12:10:30|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.5|1040.5|3
1637323840000|2021-11-19 12:10:40|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1637323850000|2021-11-19 12:10:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|3
1637323860000|2021-11-19 12:11:00|1044.8|1039.8|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|7
1637323870000|2021-11-19 12:11:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|6
1637323880000|2021-11-19 12:11:20|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|5
1637323890000|2021-11-19 12:11:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637323910000|2021-11-19 12:11:50|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|5
1637323920000|2021-11-19 12:12:00|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044.1|1039.1|3
1637323930000|2021-11-19 12:12:10|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|3
1637323940000|2021-11-19 12:12:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1637323960000|2021-11-19 12:12:40|1044|1039|1043.7|1038.7|1044.1|1039.1|1043.7|1038.7|4
1637323970000|2021-11-19 12:12:50|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1637323980000|2021-11-19 12:13:00|1043.8|1038.8|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|3
1637323990000|2021-11-19 12:13:10|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|4
1637324000000|2021-11-19 12:13:20|1043.7|1038.7|1044.3|1039.3|1044.3|1039.3|1043.7|1038.7|5
1637324020000|2021-11-19 12:13:40|1044.2|1039.2|1043.3|1038.3|1044.2|1039.2|1043.3|1038.3|7
1637324030000|2021-11-19 12:13:50|1043.2|1038.2|1042.7|1037.7|1043.3|1038.3|1042.7|1037.7|4
1637324040000|2021-11-19 12:14:00|1042.6|1037.6|1042.1|1037.1|1042.9|1037.9|1042|1037|11
1637324050000|2021-11-19 12:14:10|1042|1037|1041.5|1036.5|1042.1|1037.1|1041.5|1036.5|6
1637324060000|2021-11-19 12:14:20|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|3
1637324070000|2021-11-19 12:14:30|1041.9|1036.9|1041.8|1036.8|1042.2|1037.2|1041.7|1036.7|9
1637324080000|2021-11-19 12:14:40|1042.2|1037.2|1041.9|1036.9|1042.2|1037.2|1041.8|1036.8|3
1637324090000|2021-11-19 12:14:50|1042|1037|1042.3|1037.3|1042.3|1037.3|1042|1037|6
1637324100000|2021-11-19 12:15:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.3|1036.3|5
1637324110000|2021-11-19 12:15:10|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|3
1637324120000|2021-11-19 12:15:20|1041.1|1036.1|1041.2|1036.2|1041.3|1036.3|1041|1036|6
1637324130000|2021-11-19 12:15:30|1041.3|1036.3|1040.9|1035.9|1041.3|1036.3|1040.5|1035.5|7
1637324140000|2021-11-19 12:15:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1637324150000|2021-11-19 12:15:50|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|4
1637324160000|2021-11-19 12:16:00|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.8|1035.8|4
1637324170000|2021-11-19 12:16:10|1040.7|1035.7|1041.2|1036.2|1041.2|1036.2|1040.7|1035.7|4
1637324180000|2021-11-19 12:16:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|4
1637324190000|2021-11-19 12:16:30|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|2
1637324200000|2021-11-19 12:16:40|1041.5|1036.5|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|6
1637324210000|2021-11-19 12:16:50|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|2
1637324220000|2021-11-19 12:17:00|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1637324230000|2021-11-19 12:17:10|1041.8|1036.8|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|4
1637324240000|2021-11-19 12:17:20|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|5
1637324250000|2021-11-19 12:17:30|1042|1037|1041.5|1036.5|1042|1037|1041.4|1036.4|4
1637324260000|2021-11-19 12:17:40|1041.6|1036.6|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|9
1637324270000|2021-11-19 12:17:50|1042.1|1037.1|1041.9|1036.9|1042.1|1037.1|1041.9|1036.9|3
1637324280000|2021-11-19 12:18:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.4|1036.4|14
1637324290000|2021-11-19 12:18:10|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1637324320000|2021-11-19 12:18:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|3
1637324330000|2021-11-19 12:18:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637324340000|2021-11-19 12:19:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|4
1637324350000|2021-11-19 12:19:10|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|5
1637324370000|2021-11-19 12:19:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1637324380000|2021-11-19 12:19:40|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|4
1637324390000|2021-11-19 12:19:50|1042.3|1037.3|1042.6|1037.6|1042.6|1037.6|1042.2|1037.2|5
1637324400000|2021-11-19 12:20:00|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1637324410000|2021-11-19 12:20:10|1042.5|1037.5|1041.9|1036.9|1042.5|1037.5|1041.9|1036.9|3
1637324430000|2021-11-19 12:20:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637324460000|2021-11-19 12:21:00|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1637324470000|2021-11-19 12:21:10|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.8|1036.8|5
1637324490000|2021-11-19 12:21:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1637324530000|2021-11-19 12:22:10|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1637324540000|2021-11-19 12:22:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1637324560000|2021-11-19 12:22:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637324570000|2021-11-19 12:22:50|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|4
1637324590000|2021-11-19 12:23:10|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1637324600000|2021-11-19 12:23:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637324630000|2021-11-19 12:23:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637324640000|2021-11-19 12:24:00|1042.8|1037.8|1042.7|1037.7|1043|1038|1042.7|1037.7|3
1637324650000|2021-11-19 12:24:10|1042.8|1037.8|1042.7|1037.7|1042.9|1037.9|1042.6|1037.6|13
1637324660000|2021-11-19 12:24:20|1042.8|1037.8|1043.1|1038.1|1043.1|1038.1|1042.8|1037.8|9
1637324670000|2021-11-19 12:24:30|1043.2|1038.2|1043.8|1038.8|1043.8|1038.8|1043.2|1038.2|2
1637324680000|2021-11-19 12:24:40|1043.9|1038.9|1044|1039|1044|1039|1043.8|1038.8|3
1637324690000|2021-11-19 12:24:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1637324700000|2021-11-19 12:25:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|5
1637324710000|2021-11-19 12:25:10|1044|1039|1044|1039|1044|1039|1044|1039|1
1637324720000|2021-11-19 12:25:20|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1637324730000|2021-11-19 12:25:30|1044|1039|1044.1|1039.1|1044.2|1039.2|1044|1039|6
1637324740000|2021-11-19 12:25:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1637324750000|2021-11-19 12:25:50|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|5
1637324760000|2021-11-19 12:26:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1637324770000|2021-11-19 12:26:10|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1637324780000|2021-11-19 12:26:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1637324790000|2021-11-19 12:26:30|1044|1039|1044.4|1039.4|1044.4|1039.4|1043.9|1038.9|9
1637324800000|2021-11-19 12:26:40|1044.3|1039.3|1045.2|1040.2|1045.4|1040.4|1044.3|1039.3|4
1637324810000|2021-11-19 12:26:50|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.4|1040.4|5
1637324820000|2021-11-19 12:27:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637324830000|2021-11-19 12:27:10|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1637324840000|2021-11-19 12:27:20|1045.4|1040.4|1045.6|1040.6|1045.8|1040.8|1045.4|1040.4|5
1637324850000|2021-11-19 12:27:30|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1637324870000|2021-11-19 12:27:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|3
1637324880000|2021-11-19 12:28:00|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|5
1637324890000|2021-11-19 12:28:10|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1637324910000|2021-11-19 12:28:30|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|5
1637324920000|2021-11-19 12:28:40|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1637324930000|2021-11-19 12:28:50|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.9|1040.9|4
1637324940000|2021-11-19 12:29:00|1046.1|1041.1|1046.4|1041.4|1046.4|1041.4|1046|1041|6
1637324950000|2021-11-19 12:29:10|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1637324960000|2021-11-19 12:29:20|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|2
1637324970000|2021-11-19 12:29:30|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|8
1637324980000|2021-11-19 12:29:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|4
1637324990000|2021-11-19 12:29:50|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|3
1637325000000|2021-11-19 12:30:00|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|3
1637325010000|2021-11-19 12:30:10|1045.8|1040.8|1045.2|1040.2|1045.8|1040.8|1045.2|1040.2|8
1637325020000|2021-11-19 12:30:20|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1637325030000|2021-11-19 12:30:30|1045|1040|1045|1040|1045.1|1040.1|1045|1040|9
1637325040000|2021-11-19 12:30:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|7
1637325050000|2021-11-19 12:30:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1637325070000|2021-11-19 12:31:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637325080000|2021-11-19 12:31:20|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1637325090000|2021-11-19 12:31:30|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|3
1637325100000|2021-11-19 12:31:40|1044.9|1039.9|1045.5|1040.5|1045.6|1040.6|1044.9|1039.9|7
1637325110000|2021-11-19 12:31:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637325120000|2021-11-19 12:32:00|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|3
1637325130000|2021-11-19 12:32:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|7
1637325140000|2021-11-19 12:32:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1637325160000|2021-11-19 12:32:40|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637325170000|2021-11-19 12:32:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|3
1637325180000|2021-11-19 12:33:00|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|3
1637325190000|2021-11-19 12:33:10|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1637325200000|2021-11-19 12:33:20|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|3
1637325210000|2021-11-19 12:33:30|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1637325220000|2021-11-19 12:33:40|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.7|1040.7|3
1637325230000|2021-11-19 12:33:50|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|5
1637325240000|2021-11-19 12:34:00|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.5|1040.5|6
1637325250000|2021-11-19 12:34:10|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637325260000|2021-11-19 12:34:20|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1637325270000|2021-11-19 12:34:30|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|4
1637325290000|2021-11-19 12:34:50|1045|1040|1045|1040|1045|1040|1044.9|1039.9|7
1637325300000|2021-11-19 12:35:00|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|7
1637325310000|2021-11-19 12:35:10|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|7
1637325320000|2021-11-19 12:35:20|1045|1040|1045|1040|1045|1040|1045|1040|1
1637325340000|2021-11-19 12:35:40|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|5
1637325350000|2021-11-19 12:35:50|1045|1040|1045|1040|1045|1040|1044.9|1039.9|3
1637325360000|2021-11-19 12:36:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045|1040|3
1637325370000|2021-11-19 12:36:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1637325380000|2021-11-19 12:36:20|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1637325390000|2021-11-19 12:36:30|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|5
1637325420000|2021-11-19 12:37:00|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|3
1637325440000|2021-11-19 12:37:20|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|8
1637325450000|2021-11-19 12:37:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1637325470000|2021-11-19 12:37:50|1045|1040|1045|1040|1045.1|1040.1|1044.9|1039.9|13
1637325480000|2021-11-19 12:38:00|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.8|1039.8|5
1637325490000|2021-11-19 12:38:10|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1637325500000|2021-11-19 12:38:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|6
1637325510000|2021-11-19 12:38:30|1045.1|1040.1|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|5
1637325520000|2021-11-19 12:38:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637325530000|2021-11-19 12:38:50|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1637325550000|2021-11-19 12:39:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637325560000|2021-11-19 12:39:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1637325600000|2021-11-19 12:40:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|9
1637325610000|2021-11-19 12:40:10|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|4
1637325620000|2021-11-19 12:40:20|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1637325630000|2021-11-19 12:40:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|7
1637325640000|2021-11-19 12:40:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637325650000|2021-11-19 12:40:50|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1637325660000|2021-11-19 12:41:00|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1637325670000|2021-11-19 12:41:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|8
1637325680000|2021-11-19 12:41:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1637325690000|2021-11-19 12:41:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637325700000|2021-11-19 12:41:40|1044.6|1039.6|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|6
1637325710000|2021-11-19 12:41:50|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|4
1637325720000|2021-11-19 12:42:00|1045|1040|1045|1040|1045|1040|1044.9|1039.9|5
1637325730000|2021-11-19 12:42:10|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1637325750000|2021-11-19 12:42:30|1045.1|1040.1|1045|1040|1045.1|1040.1|1045|1040|4
1637325760000|2021-11-19 12:42:40|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|9
1637325770000|2021-11-19 12:42:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637325780000|2021-11-19 12:43:00|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|3
1637325790000|2021-11-19 12:43:10|1044.7|1039.7|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|3
1637325810000|2021-11-19 12:43:30|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|4
1637325830000|2021-11-19 12:43:50|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1637325840000|2021-11-19 12:44:00|1044.5|1039.5|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|8
1637325850000|2021-11-19 12:44:10|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1637325860000|2021-11-19 12:44:20|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|4
1637325870000|2021-11-19 12:44:30|1045|1040|1045|1040|1045.1|1040.1|1045|1040|5
1637325880000|2021-11-19 12:44:40|1045.1|1040.1|1045.4|1040.4|1045.4|1040.4|1045.1|1040.1|3
1637325890000|2021-11-19 12:44:50|1045.5|1040.5|1046|1041|1046|1041|1045.5|1040.5|4
1637325900000|2021-11-19 12:45:00|1045.9|1040.9|1045.8|1040.8|1046.2|1041.2|1045.8|1040.8|8
1637325910000|2021-11-19 12:45:10|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.8|1040.8|5
1637325920000|2021-11-19 12:45:20|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|6
1637325940000|2021-11-19 12:45:40|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|5
1637325950000|2021-11-19 12:45:50|1045.9|1040.9|1045.8|1040.8|1046|1041|1045.8|1040.8|6
1637325960000|2021-11-19 12:46:00|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|8
1637325970000|2021-11-19 12:46:10|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|2
1637325980000|2021-11-19 12:46:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|5
1637325990000|2021-11-19 12:46:30|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|4
1637326010000|2021-11-19 12:46:50|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1637326020000|2021-11-19 12:47:00|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|5
1637326030000|2021-11-19 12:47:10|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|2
1637326040000|2021-11-19 12:47:20|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1637326050000|2021-11-19 12:47:30|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|2
1637326060000|2021-11-19 12:47:40|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1
1637326070000|2021-11-19 12:47:50|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1637326080000|2021-11-19 12:48:00|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|6
1637326090000|2021-11-19 12:48:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|10
1637326100000|2021-11-19 12:48:20|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|6
1637326110000|2021-11-19 12:48:30|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|7
1637326130000|2021-11-19 12:48:50|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1637326150000|2021-11-19 12:49:10|1045.4|1040.4|1044.9|1039.9|1045.4|1040.4|1044.9|1039.9|6
1637326170000|2021-11-19 12:49:30|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1637326180000|2021-11-19 12:49:40|1044.9|1039.9|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|5
1637326190000|2021-11-19 12:49:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|4
1637326200000|2021-11-19 12:50:00|1044.3|1039.3|1044.6|1039.6|1044.6|1039.6|1044.2|1039.2|5
1637326210000|2021-11-19 12:50:10|1045|1040|1044.6|1039.6|1045|1040|1044.6|1039.6|5
1637326220000|2021-11-19 12:50:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1637326230000|2021-11-19 12:50:30|1044.5|1039.5|1044.2|1039.2|1044.5|1039.5|1044.1|1039.1|15
1637326240000|2021-11-19 12:50:40|1044.1|1039.1|1042.4|1037.4|1044.1|1039.1|1042.4|1037.4|8
1637326250000|2021-11-19 12:50:50|1042.3|1037.3|1043|1038|1043|1038|1042.3|1037.3|4
1637326260000|2021-11-19 12:51:00|1042.9|1037.9|1042.6|1037.6|1042.9|1037.9|1042.6|1037.6|4
1637326270000|2021-11-19 12:51:10|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1637326280000|2021-11-19 12:51:20|1042.3|1037.3|1042.2|1037.2|1042.5|1037.5|1042.2|1037.2|8
1637326290000|2021-11-19 12:51:30|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1637326320000|2021-11-19 12:52:00|1042|1037|1042.1|1037.1|1042.2|1037.2|1042|1037|4
1637326330000|2021-11-19 12:52:10|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1637326340000|2021-11-19 12:52:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|6
1637326350000|2021-11-19 12:52:30|1042|1037|1042.8|1037.8|1042.8|1037.8|1042|1037|8
1637326360000|2021-11-19 12:52:40|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|4
1637326380000|2021-11-19 12:53:00|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637326390000|2021-11-19 12:53:10|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1637326400000|2021-11-19 12:53:20|1042.3|1037.3|1042.6|1037.6|1042.6|1037.6|1042.3|1037.3|2
1637326410000|2021-11-19 12:53:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|5
1637326420000|2021-11-19 12:53:40|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|2
1637326430000|2021-11-19 12:53:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637326460000|2021-11-19 12:54:20|1042.7|1037.7|1043.5|1038.5|1043.6|1038.6|1042.7|1037.7|10
1637326470000|2021-11-19 12:54:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|5
1637326480000|2021-11-19 12:54:40|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043|1038|5
1637326490000|2021-11-19 12:54:50|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|6
1637326500000|2021-11-19 12:55:00|1043|1038|1042.9|1037.9|1043.2|1038.2|1042.9|1037.9|7
1637326510000|2021-11-19 12:55:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637326520000|2021-11-19 12:55:20|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1637326540000|2021-11-19 12:55:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|3
1637326550000|2021-11-19 12:55:50|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|5
1637326560000|2021-11-19 12:56:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637326580000|2021-11-19 12:56:20|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637326590000|2021-11-19 12:56:30|1042.6|1037.6|1042.2|1037.2|1042.6|1037.6|1042.2|1037.2|9
1637326600000|2021-11-19 12:56:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1637326610000|2021-11-19 12:56:50|1042.6|1037.6|1042|1037|1042.6|1037.6|1042|1037|3
1637326620000|2021-11-19 12:57:00|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.8|1036.8|6
1637326630000|2021-11-19 12:57:10|1042.1|1037.1|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|9
1637326640000|2021-11-19 12:57:20|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|5
1637326650000|2021-11-19 12:57:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|6
1637326660000|2021-11-19 12:57:40|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|8
1637326670000|2021-11-19 12:57:50|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|9
1637326690000|2021-11-19 12:58:10|1042.1|1037.1|1042|1037|1042.1|1037.1|1041.9|1036.9|9
1637326700000|2021-11-19 12:58:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|17
1637326710000|2021-11-19 12:58:30|1042|1037|1042.5|1037.5|1042.7|1037.7|1042|1037|10
1637326720000|2021-11-19 12:58:40|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|7
1637326730000|2021-11-19 12:58:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|4
1637326740000|2021-11-19 12:59:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|2
1637326750000|2021-11-19 12:59:10|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|3
1637326760000|2021-11-19 12:59:20|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.2|1037.2|6
1637326770000|2021-11-19 12:59:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1637326780000|2021-11-19 12:59:40|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1637326790000|2021-11-19 12:59:50|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042|1037|5
1637326800000|2021-11-19 13:00:00|1042|1037|1041.6|1036.6|1042.1|1037.1|1041.3|1036.3|16
1637326810000|2021-11-19 13:00:10|1041.5|1036.5|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|21
1637326820000|2021-11-19 13:00:20|1041.5|1036.5|1041.2|1036.2|1041.5|1036.5|1041|1036|9
1637326830000|2021-11-19 13:00:30|1041.4|1036.4|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|9
1637326840000|2021-11-19 13:00:40|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|10
1637326850000|2021-11-19 13:00:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|8
1637326860000|2021-11-19 13:01:00|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|5
1637326870000|2021-11-19 13:01:10|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|5
1637326880000|2021-11-19 13:01:20|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.4|1036.4|5
1637326890000|2021-11-19 13:01:30|1041.6|1036.6|1041|1036|1041.7|1036.7|1041|1036|7
1637326900000|2021-11-19 13:01:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041|1036|16
1637326910000|2021-11-19 13:01:50|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|5
1637326920000|2021-11-19 13:02:00|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1040.9|1035.9|7
1637326930000|2021-11-19 13:02:10|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.3|1036.3|12
1637326940000|2021-11-19 13:02:20|1041.8|1036.8|1041.5|1036.5|1041.8|1036.8|1041.5|1036.5|2
1637326950000|2021-11-19 13:02:30|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|11
1637326960000|2021-11-19 13:02:40|1041.3|1036.3|1041.6|1036.6|1041.6|1036.6|1041.3|1036.3|6
1637326970000|2021-11-19 13:02:50|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|7
1637326980000|2021-11-19 13:03:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.3|1036.3|8
1637326990000|2021-11-19 13:03:10|1041.7|1036.7|1042.2|1037.2|1042.2|1037.2|1041.7|1036.7|6
1637327000000|2021-11-19 13:03:20|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|7
1637327010000|2021-11-19 13:03:30|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042.1|1037.1|10
1637327020000|2021-11-19 13:03:40|1042.4|1037.4|1042.2|1037.2|1042.5|1037.5|1042.2|1037.2|17
1637327030000|2021-11-19 13:03:50|1042.3|1037.3|1041.8|1036.8|1042.3|1037.3|1041.7|1036.7|14
1637327040000|2021-11-19 13:04:00|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|6
1637327050000|2021-11-19 13:04:10|1042|1037|1042.5|1037.5|1042.5|1037.5|1042|1037|3
1637327060000|2021-11-19 13:04:20|1042.6|1037.6|1042.4|1037.4|1042.6|1037.6|1042.3|1037.3|6
1637327070000|2021-11-19 13:04:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|4
1637327080000|2021-11-19 13:04:40|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|2
1637327090000|2021-11-19 13:04:50|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|4
1637327100000|2021-11-19 13:05:00|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|7
1637327110000|2021-11-19 13:05:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|5
1637327120000|2021-11-19 13:05:20|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|7
1637327130000|2021-11-19 13:05:30|1042.3|1037.3|1042.8|1037.8|1042.8|1037.8|1042.3|1037.3|9
1637327140000|2021-11-19 13:05:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637327150000|2021-11-19 13:05:50|1042.8|1037.8|1042.9|1037.9|1043|1038|1042.7|1037.7|11
1637327160000|2021-11-19 13:06:00|1043|1038|1042.8|1037.8|1043|1038|1042.6|1037.6|6
1637327170000|2021-11-19 13:06:10|1042.7|1037.7|1042.9|1037.9|1043|1038|1042.7|1037.7|5
1637327180000|2021-11-19 13:06:20|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|12
1637327190000|2021-11-19 13:06:30|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|4
1637327200000|2021-11-19 13:06:40|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1637327210000|2021-11-19 13:06:50|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1637327240000|2021-11-19 13:07:20|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1637327250000|2021-11-19 13:07:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|5
1637327260000|2021-11-19 13:07:40|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|5
1637327270000|2021-11-19 13:07:50|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1637327280000|2021-11-19 13:08:00|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.5|1037.5|3
1637327290000|2021-11-19 13:08:10|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|4
1637327300000|2021-11-19 13:08:20|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|4
1637327310000|2021-11-19 13:08:30|1042.6|1037.6|1042.9|1037.9|1043|1038|1042.6|1037.6|11
1637327320000|2021-11-19 13:08:40|1042.8|1037.8|1042.8|1037.8|1043|1038|1042.8|1037.8|7
1637327340000|2021-11-19 13:09:00|1042.9|1037.9|1042.5|1037.5|1042.9|1037.9|1042.5|1037.5|4
1637327350000|2021-11-19 13:09:10|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|5
1637327360000|2021-11-19 13:09:20|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|11
1637327380000|2021-11-19 13:09:40|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|7
1637327390000|2021-11-19 13:09:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|9
1637327400000|2021-11-19 13:10:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1637327410000|2021-11-19 13:10:10|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|5
1637327420000|2021-11-19 13:10:20|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|3
1637327430000|2021-11-19 13:10:30|1042.4|1037.4|1042.3|1037.3|1042.6|1037.6|1042.3|1037.3|12
1637327440000|2021-11-19 13:10:40|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|4
1637327450000|2021-11-19 13:10:50|1042|1037|1042|1037|1042.1|1037.1|1041.9|1036.9|19
1637327460000|2021-11-19 13:11:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|5
1637327470000|2021-11-19 13:11:10|1041.9|1036.9|1042|1037|1042|1037|1041.8|1036.8|4
1637327480000|2021-11-19 13:11:20|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1637327490000|2021-11-19 13:11:30|1042.2|1037.2|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|8
1637327500000|2021-11-19 13:11:40|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|6
1637327510000|2021-11-19 13:11:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637327530000|2021-11-19 13:12:10|1042.4|1037.4|1042.3|1037.3|1042.7|1037.7|1042.3|1037.3|10
1637327540000|2021-11-19 13:12:20|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042|1037|6
1637327550000|2021-11-19 13:12:30|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|8
1637327560000|2021-11-19 13:12:40|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1041.9|1036.9|7
1637327570000|2021-11-19 13:12:50|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637327580000|2021-11-19 13:13:00|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|6
1637327590000|2021-11-19 13:13:10|1042.4|1037.4|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|5
1637327600000|2021-11-19 13:13:20|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|4
1637327610000|2021-11-19 13:13:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637327620000|2021-11-19 13:13:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637327630000|2021-11-19 13:13:50|1042.3|1037.3|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|3
1637327640000|2021-11-19 13:14:00|1042.3|1037.3|1042|1037|1042.3|1037.3|1042|1037|4
1637327650000|2021-11-19 13:14:10|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|9
1637327660000|2021-11-19 13:14:20|1042.3|1037.3|1041.9|1036.9|1042.3|1037.3|1041.9|1036.9|7
1637327670000|2021-11-19 13:14:30|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|2
1637327680000|2021-11-19 13:14:40|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|5
1637327690000|2021-11-19 13:14:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637327700000|2021-11-19 13:15:00|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|6
1637327710000|2021-11-19 13:15:10|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|9
1637327720000|2021-11-19 13:15:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|10
1637327730000|2021-11-19 13:15:30|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.1|1036.1|8
1637327750000|2021-11-19 13:15:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637327760000|2021-11-19 13:16:00|1041.5|1036.5|1041.8|1036.8|1041.8|1036.8|1041.5|1036.5|5
1637327770000|2021-11-19 13:16:10|1041.7|1036.7|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|7
1637327780000|2021-11-19 13:16:20|1041.9|1036.9|1041.8|1036.8|1042|1037|1041.8|1036.8|6
1637327790000|2021-11-19 13:16:30|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|10
1637327800000|2021-11-19 13:16:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|6
1637327810000|2021-11-19 13:16:50|1041.9|1036.9|1042|1037|1042|1037|1041.8|1036.8|4
1637327820000|2021-11-19 13:17:00|1042.1|1037.1|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|8
1637327830000|2021-11-19 13:17:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1637327840000|2021-11-19 13:17:20|1042.1|1037.1|1042|1037|1042.2|1037.2|1042|1037|6
1637327850000|2021-11-19 13:17:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637327860000|2021-11-19 13:17:40|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|7
1637327870000|2021-11-19 13:17:50|1042.1|1037.1|1041.9|1036.9|1042.3|1037.3|1041.9|1036.9|4
1637327880000|2021-11-19 13:18:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1637327890000|2021-11-19 13:18:10|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.3|1036.3|3
1637327900000|2021-11-19 13:18:20|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|9
1637327910000|2021-11-19 13:18:30|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|3
1637327920000|2021-11-19 13:18:40|1041.3|1036.3|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1637327930000|2021-11-19 13:18:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|10
1637327940000|2021-11-19 13:19:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|8
1637327950000|2021-11-19 13:19:10|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|3
1637327960000|2021-11-19 13:19:20|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1637327970000|2021-11-19 13:19:30|1042|1037|1041.6|1036.6|1042|1037|1041.6|1036.6|5
1637327990000|2021-11-19 13:19:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637328000000|2021-11-19 13:20:00|1041|1036|1042.8|1037.8|1042.8|1037.8|1040.7|1035.7|19
1637328010000|2021-11-19 13:20:10|1042.7|1037.7|1042.2|1037.2|1042.7|1037.7|1041.5|1036.5|13
1637328020000|2021-11-19 13:20:20|1042.1|1037.1|1042.4|1037.4|1042.5|1037.5|1042.1|1037.1|16
1637328030000|2021-11-19 13:20:30|1042.5|1037.5|1041.6|1036.6|1042.7|1037.7|1041.6|1036.6|16
1637328040000|2021-11-19 13:20:40|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.4|1036.4|5
1637328050000|2021-11-19 13:20:50|1041.5|1036.5|1041|1036|1041.5|1036.5|1041|1036|7
1637328060000|2021-11-19 13:21:00|1041.1|1036.1|1040.4|1035.4|1041.1|1036.1|1040.3|1035.3|13
1637328070000|2021-11-19 13:21:10|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1039.9|1034.9|9
1637328080000|2021-11-19 13:21:20|1040.9|1035.9|1040.3|1035.3|1040.9|1035.9|1040.3|1035.3|6
1637328090000|2021-11-19 13:21:30|1040.2|1035.2|1040.6|1035.6|1040.7|1035.7|1040.2|1035.2|8
1637328100000|2021-11-19 13:21:40|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1040.4|1035.4|11
1637328110000|2021-11-19 13:21:50|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|6
1637328120000|2021-11-19 13:22:00|1039.7|1034.7|1038.1|1033.1|1039.7|1034.7|1038.1|1033.1|9
1637328130000|2021-11-19 13:22:10|1038.2|1033.2|1038.5|1033.5|1038.7|1033.7|1038.1|1033.1|8
1637328140000|2021-11-19 13:22:20|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637328150000|2021-11-19 13:22:30|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.3|1033.3|4
1637328160000|2021-11-19 13:22:40|1038.8|1033.8|1038.4|1033.4|1038.8|1033.8|1038.4|1033.4|8
1637328170000|2021-11-19 13:22:50|1038.5|1033.5|1039.2|1034.2|1039.3|1034.3|1038.5|1033.5|14
1637328180000|2021-11-19 13:23:00|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|9
1637328190000|2021-11-19 13:23:10|1039.3|1034.3|1039.5|1034.5|1039.6|1034.6|1039.3|1034.3|9
1637328200000|2021-11-19 13:23:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637328210000|2021-11-19 13:23:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.5|1034.5|15
1637328220000|2021-11-19 13:23:40|1039.6|1034.6|1040.3|1035.3|1040.3|1035.3|1039.6|1034.6|10
1637328230000|2021-11-19 13:23:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|7
1637328240000|2021-11-19 13:24:00|1040.5|1035.5|1040.2|1035.2|1040.5|1035.5|1040.2|1035.2|7
1637328250000|2021-11-19 13:24:10|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|2
1637328260000|2021-11-19 13:24:20|1040.4|1035.4|1041|1036|1041|1036|1040.4|1035.4|6
1637328270000|2021-11-19 13:24:30|1040.9|1035.9|1041|1036|1041.1|1036.1|1040.8|1035.8|12
1637328280000|2021-11-19 13:24:40|1041.3|1036.3|1041.5|1036.5|1041.6|1036.6|1041.3|1036.3|8
1637328300000|2021-11-19 13:25:00|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1637328310000|2021-11-19 13:25:10|1041.3|1036.3|1040.8|1035.8|1041.3|1036.3|1040.8|1035.8|10
1637328320000|2021-11-19 13:25:20|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.4|1035.4|7
1637328330000|2021-11-19 13:25:30|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|11
1637328340000|2021-11-19 13:25:40|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|3
1637328360000|2021-11-19 13:26:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|3
1637328370000|2021-11-19 13:26:10|1040.9|1035.9|1039.9|1034.9|1040.9|1035.9|1039.5|1034.5|6
1637328380000|2021-11-19 13:26:20|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.5|1034.5|9
1637328390000|2021-11-19 13:26:30|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|3
1637328400000|2021-11-19 13:26:40|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1637328420000|2021-11-19 13:27:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637328430000|2021-11-19 13:27:10|1039.8|1034.8|1040.4|1035.4|1040.4|1035.4|1039.8|1034.8|4
1637328440000|2021-11-19 13:27:20|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|5
1637328460000|2021-11-19 13:27:40|1040.1|1035.1|1040|1035|1040.3|1035.3|1040|1035|5
1637328470000|2021-11-19 13:27:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637328480000|2021-11-19 13:28:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637328520000|2021-11-19 13:28:40|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1039.8|1034.8|7
1637328530000|2021-11-19 13:28:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|13
1637328540000|2021-11-19 13:29:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|4
1637328550000|2021-11-19 13:29:10|1039.9|1034.9|1039.7|1034.7|1040|1035|1039.7|1034.7|7
1637328560000|2021-11-19 13:29:20|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|5
1637328570000|2021-11-19 13:29:30|1039.7|1034.7|1039.1|1034.1|1039.8|1034.8|1038.9|1033.9|19
1637328580000|2021-11-19 13:29:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|9
1637328590000|2021-11-19 13:29:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|6
1637328600000|2021-11-19 13:30:00|1039.1|1034.1|1039.4|1034.4|1039.5|1034.5|1039.1|1034.1|7
1637328610000|2021-11-19 13:30:10|1039.6|1034.6|1039.6|1034.6|1040|1035|1039.6|1034.6|12
1637328620000|2021-11-19 13:30:20|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1637328630000|2021-11-19 13:30:30|1039.4|1034.4|1039.7|1034.7|1039.7|1034.7|1039.3|1034.3|6
1637328640000|2021-11-19 13:30:40|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|12
1637328650000|2021-11-19 13:30:50|1039.8|1034.8|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|14
1637328660000|2021-11-19 13:31:00|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|10
1637328670000|2021-11-19 13:31:10|1039.8|1034.8|1040.4|1035.4|1040.4|1035.4|1039.7|1034.7|7
1637328680000|2021-11-19 13:31:20|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|6
1637328690000|2021-11-19 13:31:30|1039.8|1034.8|1040.1|1035.1|1040.1|1035.1|1039.8|1034.8|7
1637328700000|2021-11-19 13:31:40|1040.5|1035.5|1040.6|1035.6|1040.8|1035.8|1040.5|1035.5|7
1637328710000|2021-11-19 13:31:50|1040.5|1035.5|1039.6|1034.6|1040.6|1035.6|1039.6|1034.6|13
1637328720000|2021-11-19 13:32:00|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.4|1034.4|13
1637328730000|2021-11-19 13:32:10|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|12
1637328740000|2021-11-19 13:32:20|1039|1034|1039.2|1034.2|1039.2|1034.2|1039|1034|9
1637328750000|2021-11-19 13:32:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1038.9|1033.9|10
1637328760000|2021-11-19 13:32:40|1039.1|1034.1|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|5
1637328770000|2021-11-19 13:32:50|1038.9|1033.9|1038.5|1033.5|1038.9|1033.9|1038.5|1033.5|8
1637328780000|2021-11-19 13:33:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|13
1637328790000|2021-11-19 13:33:10|1038.5|1033.5|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|8
1637328810000|2021-11-19 13:33:30|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|11
1637328820000|2021-11-19 13:33:40|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|5
1637328830000|2021-11-19 13:33:50|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1637328840000|2021-11-19 13:34:00|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|5
1637328850000|2021-11-19 13:34:10|1038.5|1033.5|1038.6|1033.6|1038.7|1033.7|1038.4|1033.4|11
1637328860000|2021-11-19 13:34:20|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|4
1637328870000|2021-11-19 13:34:30|1038.2|1033.2|1038.4|1033.4|1038.5|1033.5|1038.2|1033.2|5
1637328880000|2021-11-19 13:34:40|1038.5|1033.5|1038.9|1033.9|1039|1034|1038.5|1033.5|9
1637328890000|2021-11-19 13:34:50|1039|1034|1039|1034|1039.1|1034.1|1038.9|1033.9|7
1637328900000|2021-11-19 13:35:00|1038.9|1033.9|1039.3|1034.3|1039.3|1034.3|1038.8|1033.8|14
1637328910000|2021-11-19 13:35:10|1039.2|1034.2|1039|1034|1039.2|1034.2|1039|1034|5
1637328920000|2021-11-19 13:35:20|1038.9|1033.9|1038.7|1033.7|1039|1034|1038.7|1033.7|6
1637328930000|2021-11-19 13:35:30|1038.8|1033.8|1038.4|1033.4|1038.8|1033.8|1038.4|1033.4|7
1637328940000|2021-11-19 13:35:40|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|8
1637328950000|2021-11-19 13:35:50|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|16
1637328960000|2021-11-19 13:36:00|1038.6|1033.6|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|9
1637328970000|2021-11-19 13:36:10|1038.4|1033.4|1038.1|1033.1|1038.4|1033.4|1038|1033|6
1637328980000|2021-11-19 13:36:20|1037.9|1032.9|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|12
1637328990000|2021-11-19 13:36:30|1037.7|1032.7|1037.4|1032.4|1037.7|1032.7|1037.4|1032.4|12
1637329000000|2021-11-19 13:36:40|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.5|1031.5|11
1637329010000|2021-11-19 13:36:50|1036.5|1031.5|1036.1|1031.1|1036.5|1031.5|1036|1031|6
1637329020000|2021-11-19 13:37:00|1036.2|1031.2|1036|1031|1036.2|1031.2|1036|1031|11
1637329030000|2021-11-19 13:37:10|1036.2|1031.2|1036.5|1031.5|1036.6|1031.6|1036.2|1031.2|3
1637329040000|2021-11-19 13:37:20|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|3
1637329050000|2021-11-19 13:37:30|1036.4|1031.4|1036.4|1031.4|1036.8|1031.8|1036.4|1031.4|8
1637329060000|2021-11-19 13:37:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|6
1637329070000|2021-11-19 13:37:50|1036.5|1031.5|1036.8|1031.8|1036.9|1031.9|1036.5|1031.5|5
1637329080000|2021-11-19 13:38:00|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|9
1637329090000|2021-11-19 13:38:10|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|4
1637329100000|2021-11-19 13:38:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1637329110000|2021-11-19 13:38:30|1037|1032|1037|1032|1037|1032|1036.9|1031.9|5
1637329120000|2021-11-19 13:38:40|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637329130000|2021-11-19 13:38:50|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637329140000|2021-11-19 13:39:00|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|5
1637329150000|2021-11-19 13:39:10|1037|1032|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|3
1637329160000|2021-11-19 13:39:20|1037|1032|1036.9|1031.9|1037|1032|1036.8|1031.8|6
1637329170000|2021-11-19 13:39:30|1036.8|1031.8|1037.1|1032.1|1037.1|1032.1|1036.8|1031.8|3
1637329180000|2021-11-19 13:39:40|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037|1032|6
1637329190000|2021-11-19 13:39:50|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1637329200000|2021-11-19 13:40:00|1036.9|1031.9|1037|1032|1037.1|1032.1|1036.9|1031.9|6
1637329210000|2021-11-19 13:40:10|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|5
1637329220000|2021-11-19 13:40:20|1037|1032|1036.8|1031.8|1037|1032|1036.4|1031.4|16
1637329230000|2021-11-19 13:40:30|1036.7|1031.7|1037|1032|1037|1032|1036.7|1031.7|6
1637329240000|2021-11-19 13:40:40|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.8|1031.8|9
1637329250000|2021-11-19 13:40:50|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1637329260000|2021-11-19 13:41:00|1037.1|1032.1|1037.1|1032.1|1037.5|1032.5|1037.1|1032.1|10
1637329270000|2021-11-19 13:41:10|1037.2|1032.2|1037.4|1032.4|1037.4|1032.4|1036.8|1031.8|18
1637329280000|2021-11-19 13:41:20|1037.5|1032.5|1037.3|1032.3|1037.5|1032.5|1037.3|1032.3|3
1637329290000|2021-11-19 13:41:30|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037|1032|11
1637329300000|2021-11-19 13:41:40|1037.1|1032.1|1037.4|1032.4|1037.5|1032.5|1037.1|1032.1|10
1637329310000|2021-11-19 13:41:50|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|8
1637329320000|2021-11-19 13:42:00|1037.7|1032.7|1037.4|1032.4|1037.7|1032.7|1037.4|1032.4|12
1637329330000|2021-11-19 13:42:10|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|12
1637329340000|2021-11-19 13:42:20|1037.8|1032.8|1038|1033|1038|1033|1037.8|1032.8|3
1637329350000|2021-11-19 13:42:30|1037.9|1032.9|1038.4|1033.4|1038.4|1033.4|1037.9|1032.9|5
1637329360000|2021-11-19 13:42:40|1038.5|1033.5|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|6
1637329370000|2021-11-19 13:42:50|1038.8|1033.8|1039|1034|1039.1|1034.1|1038.8|1033.8|5
1637329380000|2021-11-19 13:43:00|1038.8|1033.8|1039.1|1034.1|1039.1|1034.1|1038.8|1033.8|4
1637329390000|2021-11-19 13:43:10|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1637329400000|2021-11-19 13:43:20|1039|1034|1039.1|1034.1|1039.2|1034.2|1038.9|1033.9|13
1637329410000|2021-11-19 13:43:30|1039|1034|1038.3|1033.3|1039.1|1034.1|1038.3|1033.3|7
1637329420000|2021-11-19 13:43:40|1038.1|1033.1|1037.6|1032.6|1038.1|1033.1|1037.6|1032.6|4
1637329430000|2021-11-19 13:43:50|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|4
1637329440000|2021-11-19 13:44:00|1037.5|1032.5|1036.9|1031.9|1037.5|1032.5|1036.9|1031.9|8
1637329450000|2021-11-19 13:44:10|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.2|1031.2|13
1637329460000|2021-11-19 13:44:20|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637329470000|2021-11-19 13:44:30|1037.1|1032.1|1037.3|1032.3|1037.4|1032.4|1037|1032|8
1637329480000|2021-11-19 13:44:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037|1032|5
1637329490000|2021-11-19 13:44:50|1037|1032|1037.2|1032.2|1037.3|1032.3|1037|1032|3
1637329500000|2021-11-19 13:45:00|1037.1|1032.1|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|7
1637329510000|2021-11-19 13:45:10|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|5
1637329520000|2021-11-19 13:45:20|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.2|1032.2|5
1637329530000|2021-11-19 13:45:30|1037.2|1032.2|1037.9|1032.9|1037.9|1032.9|1037.1|1032.1|7
1637329540000|2021-11-19 13:45:40|1038|1033|1038.7|1033.7|1038.9|1033.9|1038|1033|11
1637329550000|2021-11-19 13:45:50|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|5
1637329560000|2021-11-19 13:46:00|1039|1034|1038.5|1033.5|1039|1034|1038.5|1033.5|4
1637329570000|2021-11-19 13:46:10|1038.4|1033.4|1038.2|1033.2|1038.5|1033.5|1038.2|1033.2|9
1637329580000|2021-11-19 13:46:20|1038.1|1033.1|1037.9|1032.9|1038.1|1033.1|1037.9|1032.9|3
1637329590000|2021-11-19 13:46:30|1037.8|1032.8|1037.5|1032.5|1037.8|1032.8|1037.5|1032.5|6
1637329600000|2021-11-19 13:46:40|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1637329620000|2021-11-19 13:47:00|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|6
1637329630000|2021-11-19 13:47:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|7
1637329640000|2021-11-19 13:47:20|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|5
1637329650000|2021-11-19 13:47:30|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|3
1637329660000|2021-11-19 13:47:40|1037.2|1032.2|1037.8|1032.8|1037.8|1032.8|1037.2|1032.2|7
1637329670000|2021-11-19 13:47:50|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|6
1637329680000|2021-11-19 13:48:00|1038|1033|1037|1032|1038|1033|1037|1032|12
1637329690000|2021-11-19 13:48:10|1036.7|1031.7|1036.1|1031.1|1036.7|1031.7|1036|1031|13
1637329700000|2021-11-19 13:48:20|1036|1031|1036.2|1031.2|1036.2|1031.2|1036|1031|10
1637329710000|2021-11-19 13:48:30|1036.1|1031.1|1036|1031|1036.2|1031.2|1036|1031|4
1637329720000|2021-11-19 13:48:40|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|5
1637329730000|2021-11-19 13:48:50|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|8
1637329740000|2021-11-19 13:49:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|4
1637329760000|2021-11-19 13:49:20|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637329770000|2021-11-19 13:49:30|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1637329780000|2021-11-19 13:49:40|1036|1031|1035.5|1030.5|1036|1031|1035.5|1030.5|4
1637329790000|2021-11-19 13:49:50|1035.4|1030.4|1034.8|1029.8|1035.4|1030.4|1034.7|1029.7|8
1637329800000|2021-11-19 13:50:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1637329810000|2021-11-19 13:50:10|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|8
1637329820000|2021-11-19 13:50:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1637329830000|2021-11-19 13:50:30|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1034.3|1029.3|5
1637329840000|2021-11-19 13:50:40|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.4|1029.4|8
1637329850000|2021-11-19 13:50:50|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|14
1637329860000|2021-11-19 13:51:00|1034.7|1029.7|1035.1|1030.1|1035.1|1030.1|1034.7|1029.7|4
1637329870000|2021-11-19 13:51:10|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1637329880000|2021-11-19 13:51:20|1035|1030|1034.8|1029.8|1035|1030|1034.8|1029.8|3
1637329890000|2021-11-19 13:51:30|1034.7|1029.7|1034.3|1029.3|1034.8|1029.8|1034.3|1029.3|8
1637329900000|2021-11-19 13:51:40|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.3|1029.3|16
1637329910000|2021-11-19 13:51:50|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|2
1637329920000|2021-11-19 13:52:00|1035.1|1030.1|1036.1|1031.1|1036.1|1031.1|1035|1030|9
1637329930000|2021-11-19 13:52:10|1036|1031|1036|1031|1036|1031|1035.6|1030.6|9
1637329940000|2021-11-19 13:52:20|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|5
1637329950000|2021-11-19 13:52:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637329970000|2021-11-19 13:52:50|1036.2|1031.2|1036.6|1031.6|1036.7|1031.7|1036.2|1031.2|3
1637329980000|2021-11-19 13:53:00|1036.5|1031.5|1035.8|1030.8|1036.5|1031.5|1035.8|1030.8|5
1637329990000|2021-11-19 13:53:10|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.4|1030.4|7
1637330000000|2021-11-19 13:53:20|1035.6|1030.6|1035.4|1030.4|1035.8|1030.8|1035.4|1030.4|8
1637330010000|2021-11-19 13:53:30|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1637330020000|2021-11-19 13:53:40|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035.1|1030.1|2
1637330030000|2021-11-19 13:53:50|1035|1030|1035.2|1030.2|1035.2|1030.2|1034.6|1029.6|10
1637330040000|2021-11-19 13:54:00|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|5
1637330050000|2021-11-19 13:54:10|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1637330060000|2021-11-19 13:54:20|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035|1030|8
1637330070000|2021-11-19 13:54:30|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1637330080000|2021-11-19 13:54:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1637330090000|2021-11-19 13:54:50|1035.2|1030.2|1035.3|1030.3|1035.4|1030.4|1035.1|1030.1|10
1637330100000|2021-11-19 13:55:00|1035.4|1030.4|1035.8|1030.8|1035.8|1030.8|1035.4|1030.4|5
1637330110000|2021-11-19 13:55:10|1035.7|1030.7|1036|1031|1036|1031|1035.7|1030.7|5
1637330120000|2021-11-19 13:55:20|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.8|1030.8|7
1637330130000|2021-11-19 13:55:30|1035.7|1030.7|1035.3|1030.3|1035.7|1030.7|1035.3|1030.3|10
1637330140000|2021-11-19 13:55:40|1035.1|1030.1|1034.9|1029.9|1035.1|1030.1|1034.8|1029.8|5
1637330150000|2021-11-19 13:55:50|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1637330160000|2021-11-19 13:56:00|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|3
1637330170000|2021-11-19 13:56:10|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|5
1637330180000|2021-11-19 13:56:20|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|5
1637330210000|2021-11-19 13:56:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1637330220000|2021-11-19 13:57:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1637330230000|2021-11-19 13:57:10|1035.6|1030.6|1036.4|1031.4|1036.4|1031.4|1035.6|1030.6|6
1637330240000|2021-11-19 13:57:20|1036.5|1031.5|1037.1|1032.1|1037.2|1032.2|1036.5|1031.5|5
1637330250000|2021-11-19 13:57:30|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1637330260000|2021-11-19 13:57:40|1037.6|1032.6|1037.9|1032.9|1037.9|1032.9|1037.6|1032.6|4
1637330270000|2021-11-19 13:57:50|1037.8|1032.8|1038|1033|1038|1033|1037.7|1032.7|4
1637330280000|2021-11-19 13:58:00|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1038|1033|7
1637330290000|2021-11-19 13:58:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1037.9|1032.9|11
1637330300000|2021-11-19 13:58:20|1038|1033|1038.7|1033.7|1038.8|1033.8|1037.9|1032.9|8
1637330310000|2021-11-19 13:58:30|1038.8|1033.8|1039.4|1034.4|1039.4|1034.4|1038.7|1033.7|3
1637330320000|2021-11-19 13:58:40|1039.3|1034.3|1039|1034|1039.4|1034.4|1039|1034|6
1637330330000|2021-11-19 13:58:50|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039|1034|4
1637330340000|2021-11-19 13:59:00|1039|1034|1039.4|1034.4|1039.4|1034.4|1039|1034|4
1637330350000|2021-11-19 13:59:10|1039.5|1034.5|1038.9|1033.9|1039.5|1034.5|1038.9|1033.9|14
1637330360000|2021-11-19 13:59:20|1038.8|1033.8|1039|1034|1039.1|1034.1|1038.8|1033.8|13
1637330370000|2021-11-19 13:59:30|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|3
1637330380000|2021-11-19 13:59:40|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|4
1637330390000|2021-11-19 13:59:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637330400000|2021-11-19 14:00:00|1038.6|1033.6|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|7
1637330410000|2021-11-19 14:00:10|1038.5|1033.5|1039.1|1034.1|1039.2|1034.2|1038.5|1033.5|8
1637330420000|2021-11-19 14:00:20|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039|1034|4
1637330430000|2021-11-19 14:00:30|1039.2|1034.2|1039|1034|1039.2|1034.2|1039|1034|5
1637330440000|2021-11-19 14:00:40|1039.1|1034.1|1039|1034|1039.1|1034.1|1038.8|1033.8|6
1637330450000|2021-11-19 14:00:50|1038.7|1033.7|1039|1034|1039|1034|1038.7|1033.7|7
1637330460000|2021-11-19 14:01:00|1039.5|1034.5|1039.6|1034.6|1039.9|1034.9|1039.5|1034.5|18
1637330470000|2021-11-19 14:01:10|1039.5|1034.5|1039.1|1034.1|1039.5|1034.5|1038.9|1033.9|10
1637330480000|2021-11-19 14:01:20|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1038.8|1033.8|10
1637330490000|2021-11-19 14:01:30|1039.3|1034.3|1039.9|1034.9|1040|1035|1039.3|1034.3|7
1637330500000|2021-11-19 14:01:40|1039.7|1034.7|1039.2|1034.2|1039.8|1034.8|1039.2|1034.2|9
1637330510000|2021-11-19 14:01:50|1038.7|1033.7|1039|1034|1039.1|1034.1|1038.7|1033.7|4
1637330520000|2021-11-19 14:02:00|1039.1|1034.1|1038.7|1033.7|1039.2|1034.2|1038.7|1033.7|12
1637330540000|2021-11-19 14:02:20|1038.8|1033.8|1040|1035|1040.1|1035.1|1038.8|1033.8|12
1637330550000|2021-11-19 14:02:30|1040.2|1035.2|1039.3|1034.3|1040.2|1035.2|1039.3|1034.3|7
1637330560000|2021-11-19 14:02:40|1039.7|1034.7|1040.1|1035.1|1040.2|1035.2|1039.6|1034.6|9
1637330570000|2021-11-19 14:02:50|1040|1035|1040.3|1035.3|1040.4|1035.4|1040|1035|8
1637330580000|2021-11-19 14:03:00|1040.4|1035.4|1040.5|1035.5|1040.8|1035.8|1040.3|1035.3|13
1637330590000|2021-11-19 14:03:10|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.4|1035.4|2
1637330600000|2021-11-19 14:03:20|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1637330610000|2021-11-19 14:03:30|1040.7|1035.7|1040.6|1035.6|1041.3|1036.3|1040.6|1035.6|7
1637330620000|2021-11-19 14:03:40|1040.7|1035.7|1039.5|1034.5|1040.7|1035.7|1039.5|1034.5|9
1637330630000|2021-11-19 14:03:50|1039.4|1034.4|1040.6|1035.6|1040.6|1035.6|1039.3|1034.3|8
1637330640000|2021-11-19 14:04:00|1040.7|1035.7|1041.1|1036.1|1041.2|1036.2|1040.7|1035.7|9
1637330650000|2021-11-19 14:04:10|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|3
1637330660000|2021-11-19 14:04:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1040.9|1035.9|11
1637330670000|2021-11-19 14:04:30|1041.5|1036.5|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|8
1637330680000|2021-11-19 14:04:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1637330690000|2021-11-19 14:04:50|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1637330700000|2021-11-19 14:05:00|1041.2|1036.2|1042.1|1037.1|1042.1|1037.1|1041.2|1036.2|5
1637330710000|2021-11-19 14:05:10|1041.9|1036.9|1041.8|1036.8|1042|1037|1041.7|1036.7|12
1637330720000|2021-11-19 14:05:20|1041.9|1036.9|1041.9|1036.9|1042.1|1037.1|1041.8|1036.8|10
1637330730000|2021-11-19 14:05:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|6
1637330740000|2021-11-19 14:05:40|1041.8|1036.8|1042.1|1037.1|1042.2|1037.2|1041.8|1036.8|11
1637330750000|2021-11-19 14:05:50|1041.9|1036.9|1041.3|1036.3|1041.9|1036.9|1041.1|1036.1|11
1637330760000|2021-11-19 14:06:00|1041.7|1036.7|1043|1038|1043.1|1038.1|1041.7|1036.7|7
1637330770000|2021-11-19 14:06:10|1042.9|1037.9|1041.9|1036.9|1043|1038|1041.9|1036.9|21
1637330780000|2021-11-19 14:06:20|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042|1037|10
1637330790000|2021-11-19 14:06:30|1042.6|1037.6|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|3
1637330800000|2021-11-19 14:06:40|1042.7|1037.7|1042.2|1037.2|1042.8|1037.8|1042.2|1037.2|9
1637330810000|2021-11-19 14:06:50|1042.3|1037.3|1042.6|1037.6|1042.7|1037.7|1042.2|1037.2|11
1637330820000|2021-11-19 14:07:00|1042.7|1037.7|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|4
1637330830000|2021-11-19 14:07:10|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.5|1037.5|2
1637330840000|2021-11-19 14:07:20|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|7
1637330850000|2021-11-19 14:07:30|1042.1|1037.1|1042|1037|1042.2|1037.2|1041.9|1036.9|5
1637330870000|2021-11-19 14:07:50|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|7
1637330880000|2021-11-19 14:08:00|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|16
1637330890000|2021-11-19 14:08:10|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|4
1637330900000|2021-11-19 14:08:20|1042|1037|1042.2|1037.2|1042.2|1037.2|1041.9|1036.9|10
1637330910000|2021-11-19 14:08:30|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|8
1637330920000|2021-11-19 14:08:40|1042.3|1037.3|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|8
1637330930000|2021-11-19 14:08:50|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|19
1637330940000|2021-11-19 14:09:00|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1042|1037|11
1637330950000|2021-11-19 14:09:10|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.6|1036.6|9
1637330960000|2021-11-19 14:09:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|4
1637330970000|2021-11-19 14:09:30|1042|1037|1041.8|1036.8|1042|1037|1041.8|1036.8|3
1637330980000|2021-11-19 14:09:40|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|5
1637330990000|2021-11-19 14:09:50|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1637331000000|2021-11-19 14:10:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637331010000|2021-11-19 14:10:10|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|5
1637331020000|2021-11-19 14:10:20|1041.8|1036.8|1042.2|1037.2|1042.2|1037.2|1041.7|1036.7|6
1637331030000|2021-11-19 14:10:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|8
1637331040000|2021-11-19 14:10:40|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|7
1637331050000|2021-11-19 14:10:50|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|3
1637331060000|2021-11-19 14:11:00|1042.4|1037.4|1042.2|1037.2|1042.5|1037.5|1042.2|1037.2|7
1637331070000|2021-11-19 14:11:10|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1637331080000|2021-11-19 14:11:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|3
1637331090000|2021-11-19 14:11:30|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.3|1037.3|4
1637331110000|2021-11-19 14:11:50|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|7
1637331120000|2021-11-19 14:12:00|1042.3|1037.3|1042.5|1037.5|1042.6|1037.6|1042.3|1037.3|3
1637331130000|2021-11-19 14:12:10|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637331140000|2021-11-19 14:12:20|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|3
1637331150000|2021-11-19 14:12:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1637331160000|2021-11-19 14:12:40|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.5|1037.5|15
1637331170000|2021-11-19 14:12:50|1042.5|1037.5|1042|1037|1042.7|1037.7|1041.9|1036.9|18
1637331180000|2021-11-19 14:13:00|1041.9|1036.9|1040.8|1035.8|1042|1037|1040.8|1035.8|16
1637331190000|2021-11-19 14:13:10|1040.7|1035.7|1039.8|1034.8|1040.7|1035.7|1039.8|1034.8|23
1637331200000|2021-11-19 14:13:20|1039.7|1034.7|1040.1|1035.1|1040.1|1035.1|1039.3|1034.3|26
1637331210000|2021-11-19 14:13:30|1040.2|1035.2|1040.4|1035.4|1040.5|1035.5|1040.1|1035.1|12
1637331220000|2021-11-19 14:13:40|1040.3|1035.3|1040|1035|1040.3|1035.3|1039.8|1034.8|16
1637331230000|2021-11-19 14:13:50|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1039.9|1034.9|6
1637331240000|2021-11-19 14:14:00|1040.3|1035.3|1040.7|1035.7|1040.7|1035.7|1040.2|1035.2|16
1637331250000|2021-11-19 14:14:10|1040.6|1035.6|1042.6|1034.1|1042.7|1035.7|1040.4|1034|25
1637331260000|2021-11-19 14:14:20|1042.7|1034.2|1042.7|1034.2|1042.7|1034.2|1042.4|1033.8|17
1637331270000|2021-11-19 14:14:30|1043.1|1034.5|1041.1|1036.1|1043.1|1036.5|1040.7|1034.5|16
1637331280000|2021-11-19 14:14:40|1041|1036|1041.3|1036.3|1041.4|1036.4|1041|1036|15
1637331290000|2021-11-19 14:14:50|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|7
1637331300000|2021-11-19 14:15:00|1041|1036|1039.8|1034.8|1041|1036|1039.8|1034.8|16
1637331310000|2021-11-19 14:15:10|1039.7|1034.7|1039.3|1034.3|1039.7|1034.7|1039.3|1034.3|6
1637331320000|2021-11-19 14:15:20|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|17
1637331330000|2021-11-19 14:15:30|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|17
1637331340000|2021-11-19 14:15:40|1039.4|1034.4|1039.7|1034.7|1040.1|1035.1|1039.4|1034.4|8
1637331350000|2021-11-19 14:15:50|1039.6|1034.6|1039.4|1034.4|1039.6|1034.6|1039.1|1034.1|22
1637331360000|2021-11-19 14:16:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.2|1034.2|22
1637331370000|2021-11-19 14:16:10|1039.6|1034.6|1039.4|1034.4|1039.8|1034.8|1039.4|1034.4|21
1637331380000|2021-11-19 14:16:20|1039.3|1034.3|1039.7|1034.7|1039.8|1034.8|1039.3|1034.3|18
1637331390000|2021-11-19 14:16:30|1039.5|1034.5|1039.8|1034.8|1040.2|1035.2|1039.4|1034.4|16
1637331400000|2021-11-19 14:16:40|1039.9|1034.9|1039.5|1034.5|1039.9|1034.9|1039.4|1034.4|19
1637331410000|2021-11-19 14:16:50|1039.4|1034.4|1039.9|1034.9|1040|1035|1039.4|1034.4|21
1637331420000|2021-11-19 14:17:00|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|4
1637331430000|2021-11-19 14:17:10|1039.5|1034.5|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|16
1637331440000|2021-11-19 14:17:20|1039.6|1034.6|1039.7|1034.7|1039.8|1034.8|1039.5|1034.5|16
1637331450000|2021-11-19 14:17:30|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|13
1637331460000|2021-11-19 14:17:40|1040.5|1035.5|1040.7|1035.7|1040.8|1035.8|1040.4|1035.4|18
1637331470000|2021-11-19 14:17:50|1040.6|1035.6|1041.3|1036.3|1041.4|1036.4|1040.5|1035.5|24
1637331480000|2021-11-19 14:18:00|1041.4|1036.4|1040.5|1035.5|1041.4|1036.4|1040.5|1035.5|12
1637331490000|2021-11-19 14:18:10|1040.4|1035.4|1040.6|1035.6|1040.7|1035.7|1040.4|1035.4|15
1637331500000|2021-11-19 14:18:20|1040.7|1035.7|1041.2|1036.2|1041.2|1036.2|1040.7|1035.7|13
1637331510000|2021-11-19 14:18:30|1041.1|1036.1|1041.2|1036.2|1041.4|1036.4|1041|1036|9
1637331520000|2021-11-19 14:18:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|12
1637331530000|2021-11-19 14:18:50|1041.3|1036.3|1041|1036|1041.3|1036.3|1040.9|1035.9|17
1637331540000|2021-11-19 14:19:00|1040.9|1035.9|1041.2|1036.2|1041.2|1036.2|1040.5|1035.5|16
1637331550000|2021-11-19 14:19:10|1041.1|1036.1|1041|1036|1041.1|1036.1|1040.8|1035.8|8
1637331560000|2021-11-19 14:19:20|1041.2|1036.2|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|11
1637331570000|2021-11-19 14:19:30|1041|1036|1041.3|1036.3|1041.4|1036.4|1041|1036|8
1637331580000|2021-11-19 14:19:40|1041.2|1036.2|1041.9|1036.9|1041.9|1036.9|1041.2|1036.2|15
1637331590000|2021-11-19 14:19:50|1042.1|1037.1|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|8
1637331600000|2021-11-19 14:20:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|10
1637331610000|2021-11-19 14:20:10|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.3|1036.3|11
1637331620000|2021-11-19 14:20:20|1041.4|1036.4|1041.8|1036.8|1042|1037|1041.4|1036.4|19
1637331630000|2021-11-19 14:20:30|1041.9|1036.9|1042.1|1037.1|1042.2|1037.2|1041.8|1036.8|12
1637331640000|2021-11-19 14:20:40|1042|1037|1041.7|1036.7|1042|1037|1041.7|1036.7|4
1637331650000|2021-11-19 14:20:50|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|10
1637331660000|2021-11-19 14:21:00|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|11
1637331670000|2021-11-19 14:21:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1637331680000|2021-11-19 14:21:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|6
1637331690000|2021-11-19 14:21:30|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|4
1637331700000|2021-11-19 14:21:40|1042.1|1037.1|1042.5|1037.5|1042.6|1037.6|1042.1|1037.1|12
1637331710000|2021-11-19 14:21:50|1042.6|1037.6|1043|1038|1043|1038|1042.5|1037.5|12
1637331720000|2021-11-19 14:22:00|1042.9|1037.9|1043.7|1038.7|1043.7|1038.7|1042.8|1037.8|8
1637331730000|2021-11-19 14:22:10|1043.6|1038.6|1043.7|1038.7|1044|1039|1043.6|1038.6|24
1637331740000|2021-11-19 14:22:20|1043.8|1038.8|1044|1039|1044.1|1039.1|1043.8|1038.8|8
1637331750000|2021-11-19 14:22:30|1044.1|1039.1|1044.7|1039.7|1044.7|1039.7|1044.1|1039.1|8
1637331760000|2021-11-19 14:22:40|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|6
1637331770000|2021-11-19 14:22:50|1044.8|1039.8|1044.6|1039.6|1044.9|1039.9|1044.5|1039.5|18
1637331780000|2021-11-19 14:23:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.2|1039.2|10
1637331790000|2021-11-19 14:23:10|1044.5|1039.5|1044.1|1039.1|1044.6|1039.6|1044|1039|18
1637331800000|2021-11-19 14:23:20|1044.2|1039.2|1043.8|1038.8|1044.2|1039.2|1043.7|1038.7|15
1637331810000|2021-11-19 14:23:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|4
1637331830000|2021-11-19 14:23:50|1043.7|1038.7|1043.3|1038.3|1043.7|1038.7|1043.3|1038.3|8
1637331840000|2021-11-19 14:24:00|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|15
1637331850000|2021-11-19 14:24:10|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|4
1637331860000|2021-11-19 14:24:20|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|11
1637331870000|2021-11-19 14:24:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1637331880000|2021-11-19 14:24:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1637331890000|2021-11-19 14:24:50|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|14
1637331900000|2021-11-19 14:25:00|1043.3|1038.3|1043.9|1038.9|1043.9|1038.9|1043.3|1038.3|11
1637331910000|2021-11-19 14:25:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|8
1637331920000|2021-11-19 14:25:20|1043.8|1038.8|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|4
1637331930000|2021-11-19 14:25:30|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|14
1637331940000|2021-11-19 14:25:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|8
1637331950000|2021-11-19 14:25:50|1043.7|1038.7|1043.3|1038.3|1043.7|1038.7|1043.3|1038.3|3
1637331960000|2021-11-19 14:26:00|1043.2|1038.2|1042.5|1037.5|1043.2|1038.2|1042.5|1037.5|11
1637331970000|2021-11-19 14:26:10|1042.3|1037.3|1042|1037|1042.3|1037.3|1041.9|1036.9|16
1637331980000|2021-11-19 14:26:20|1042.1|1037.1|1042|1037|1042.1|1037.1|1041.9|1036.9|6
1637331990000|2021-11-19 14:26:30|1042.1|1037.1|1041.6|1036.6|1042.1|1037.1|1041.6|1036.6|5
1637332000000|2021-11-19 14:26:40|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|10
1637332010000|2021-11-19 14:26:50|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|6
1637332030000|2021-11-19 14:27:10|1042.1|1037.1|1042|1037|1042.1|1037.1|1041.9|1036.9|7
1637332040000|2021-11-19 14:27:20|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1637332050000|2021-11-19 14:27:30|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|4
1637332060000|2021-11-19 14:27:40|1041.8|1036.8|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|8
1637332070000|2021-11-19 14:27:50|1042|1037|1042|1037|1042.1|1037.1|1042|1037|9
1637332080000|2021-11-19 14:28:00|1041.9|1036.9|1042|1037|1042.1|1037.1|1041.8|1036.8|17
1637332090000|2021-11-19 14:28:10|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|5
1637332100000|2021-11-19 14:28:20|1041.8|1036.8|1041.8|1036.8|1042|1037|1041.8|1036.8|7
1637332110000|2021-11-19 14:28:30|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|10
1637332120000|2021-11-19 14:28:40|1041.9|1036.9|1042.1|1037.1|1042.2|1037.2|1041.9|1036.9|13
1637332130000|2021-11-19 14:28:50|1042.3|1037.3|1042.7|1037.7|1042.7|1037.7|1042.3|1037.3|3
1637332140000|2021-11-19 14:29:00|1042.5|1037.5|1043.5|1038.5|1043.5|1038.5|1042.4|1037.4|10
1637332150000|2021-11-19 14:29:10|1043.7|1038.7|1043.9|1038.9|1043.9|1038.9|1043.7|1038.7|14
1637332160000|2021-11-19 14:29:20|1043.8|1038.8|1044.1|1039.1|1044.1|1039.1|1043.6|1038.6|9
1637332170000|2021-11-19 14:29:30|1044.2|1039.2|1044.4|1039.4|1044.5|1039.5|1044.2|1039.2|4
1637332180000|2021-11-19 14:29:40|1044.5|1039.5|1045.2|1040.2|1045.2|1040.2|1044.5|1039.5|4
1637332190000|2021-11-19 14:29:50|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045|1040|11
1637332200000|2021-11-19 14:30:00|1045.3|1040.3|1045|1040|1045.3|1040.3|1044.7|1039.7|23
1637332210000|2021-11-19 14:30:10|1045.1|1040.1|1045.6|1040.6|1045.6|1040.6|1045.1|1040.1|11
1637332220000|2021-11-19 14:30:20|1045.5|1040.5|1045.2|1040.2|1045.7|1040.7|1045.1|1040.1|20
1637332230000|2021-11-19 14:30:30|1045.1|1040.1|1045.3|1040.3|1045.4|1040.4|1044.9|1039.9|20
1637332240000|2021-11-19 14:30:40|1045.2|1040.2|1045.8|1040.8|1045.8|1040.8|1045.2|1040.2|23
1637332250000|2021-11-19 14:30:50|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.6|1040.6|13
1637332260000|2021-11-19 14:31:00|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|16
1637332270000|2021-11-19 14:31:10|1045.7|1040.7|1045.9|1040.9|1046.1|1041.1|1045.7|1040.7|20
1637332280000|2021-11-19 14:31:20|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.6|1040.6|24
1637332290000|2021-11-19 14:31:30|1045.8|1040.8|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|12
1637332300000|2021-11-19 14:31:40|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|27
1637332310000|2021-11-19 14:31:50|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|15
1637332320000|2021-11-19 14:32:00|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|10
1637332330000|2021-11-19 14:32:10|1045.9|1040.9|1046.4|1041.4|1046.5|1041.5|1045.9|1040.9|20
1637332340000|2021-11-19 14:32:20|1046.3|1041.3|1046.4|1041.4|1046.5|1041.5|1046.1|1041.1|18
1637332350000|2021-11-19 14:32:30|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046|1041|17
1637332360000|2021-11-19 14:32:40|1046|1041|1045.9|1040.9|1046|1041|1045.9|1040.9|10
1637332370000|2021-11-19 14:32:50|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|10
1637332380000|2021-11-19 14:33:00|1046.2|1041.2|1046|1041|1046.4|1041.4|1045.9|1040.9|16
1637332390000|2021-11-19 14:33:10|1045.9|1040.9|1045.9|1040.9|1046.2|1041.2|1045.9|1040.9|12
1637332400000|2021-11-19 14:33:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.5|1040.5|14
1637332420000|2021-11-19 14:33:40|1045.6|1040.6|1045.6|1040.6|1045.8|1040.8|1045.6|1040.6|7
1637332430000|2021-11-19 14:33:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|6
1637332440000|2021-11-19 14:34:00|1045.7|1040.7|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|19
1637332450000|2021-11-19 14:34:10|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|5
1637332460000|2021-11-19 14:34:20|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|8
1637332470000|2021-11-19 14:34:30|1045.6|1040.6|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|10
1637332480000|2021-11-19 14:34:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1637332490000|2021-11-19 14:34:50|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.5|1040.5|9
1637332500000|2021-11-19 14:35:00|1045.6|1040.6|1045.6|1040.6|1045.7|1040.7|1045.5|1040.5|19
1637332510000|2021-11-19 14:35:10|1045.7|1040.7|1045.1|1040.1|1045.7|1040.7|1045.1|1040.1|11
1637332520000|2021-11-19 14:35:20|1045.4|1040.4|1045.8|1040.8|1046.2|1041.2|1045.4|1040.4|19
1637332530000|2021-11-19 14:35:30|1045.9|1040.9|1046.4|1041.4|1046.5|1041.5|1045.9|1040.9|8
1637332540000|2021-11-19 14:35:40|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.1|1041.1|15
1637332550000|2021-11-19 14:35:50|1046.4|1041.4|1045.7|1040.7|1046.4|1041.4|1045.6|1040.6|13
1637332560000|2021-11-19 14:36:00|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.3|1040.3|16
1637332570000|2021-11-19 14:36:10|1045.4|1040.4|1046.5|1041.5|1046.5|1041.5|1045.4|1040.4|10
1637332580000|2021-11-19 14:36:20|1046.4|1041.4|1046.5|1041.5|1046.6|1041.6|1046.1|1041.1|12
1637332590000|2021-11-19 14:36:30|1046.3|1041.3|1047.8|1042.8|1047.8|1042.8|1046.3|1041.3|10
1637332600000|2021-11-19 14:36:40|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|20
1637332610000|2021-11-19 14:36:50|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|14
1637332620000|2021-11-19 14:37:00|1047.7|1042.7|1047.5|1042.5|1047.9|1042.9|1047.5|1042.5|8
1637332630000|2021-11-19 14:37:10|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|2
1637332640000|2021-11-19 14:37:20|1047.8|1042.8|1048.1|1043.1|1048.2|1043.2|1047.8|1042.8|12
1637332650000|2021-11-19 14:37:30|1047.9|1042.9|1047.6|1042.6|1048|1043|1047.6|1042.6|10
1637332660000|2021-11-19 14:37:40|1047.5|1042.5|1047.8|1042.8|1047.9|1042.9|1047.5|1042.5|17
1637332670000|2021-11-19 14:37:50|1047.7|1042.7|1047.5|1042.5|1047.8|1042.8|1047.3|1042.3|17
1637332680000|2021-11-19 14:38:00|1047.6|1042.6|1047.4|1042.4|1047.7|1042.7|1047.4|1042.4|13
1637332690000|2021-11-19 14:38:10|1047.5|1042.5|1047.7|1042.7|1047.8|1042.8|1047.4|1042.4|6
1637332700000|2021-11-19 14:38:20|1047.9|1042.9|1047.7|1042.7|1047.9|1042.9|1047.7|1042.7|11
1637332710000|2021-11-19 14:38:30|1047.8|1042.8|1047.8|1042.8|1048|1043|1047.7|1042.7|13
1637332720000|2021-11-19 14:38:40|1047.9|1042.9|1047.9|1042.9|1048|1043|1047.8|1042.8|7
1637332730000|2021-11-19 14:38:50|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.6|1042.6|16
1637332740000|2021-11-19 14:39:00|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|4
1637332750000|2021-11-19 14:39:10|1048.1|1043.1|1048.1|1043.1|1048.4|1043.4|1048|1043|9
1637332760000|2021-11-19 14:39:20|1048.2|1043.2|1048|1043|1048.2|1043.2|1048|1043|17
1637332770000|2021-11-19 14:39:30|1047.6|1042.6|1047.9|1042.9|1048.1|1043.1|1047.5|1042.5|13
1637332780000|2021-11-19 14:39:40|1047.8|1042.8|1047.5|1042.5|1047.8|1042.8|1047.5|1042.5|15
1637332790000|2021-11-19 14:39:50|1047.6|1042.6|1047.5|1042.5|1047.6|1042.6|1047.4|1042.4|12
1637332800000|2021-11-19 14:40:00|1047.6|1042.6|1047.3|1042.3|1047.7|1042.7|1047.2|1042.2|21
1637332810000|2021-11-19 14:40:10|1047.2|1042.2|1047.2|1042.2|1047.3|1042.3|1047.1|1042.1|24
1637332820000|2021-11-19 14:40:20|1047.3|1042.3|1047|1042|1047.3|1042.3|1047|1042|8
1637332830000|2021-11-19 14:40:30|1047.1|1042.1|1047.1|1042.1|1047.3|1042.3|1047.1|1042.1|15
1637332840000|2021-11-19 14:40:40|1047.2|1042.2|1047.1|1042.1|1047.2|1042.2|1047|1042|14
1637332850000|2021-11-19 14:40:50|1047|1042|1047.1|1042.1|1047.1|1042.1|1046.9|1041.9|6
1637332860000|2021-11-19 14:41:00|1047|1042|1047.7|1042.7|1047.8|1042.8|1047|1042|25
1637332870000|2021-11-19 14:41:10|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|8
1637332880000|2021-11-19 14:41:20|1047.8|1042.8|1047.8|1042.8|1048|1043|1047.8|1042.8|17
1637332890000|2021-11-19 14:41:30|1047.9|1042.9|1046.9|1041.9|1047.9|1042.9|1046.9|1041.9|15
1637332900000|2021-11-19 14:41:40|1047|1042|1046.7|1041.7|1047|1042|1046.6|1041.6|12
1637332910000|2021-11-19 14:41:50|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|8
1637332920000|2021-11-19 14:42:00|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.3|1041.3|14
1637332930000|2021-11-19 14:42:10|1047.2|1042.2|1047.8|1042.8|1047.8|1042.8|1047.2|1042.2|23
1637332940000|2021-11-19 14:42:20|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|16
1637332950000|2021-11-19 14:42:30|1048|1043|1047.9|1042.9|1048|1043|1047.9|1042.9|22
1637332960000|2021-11-19 14:42:40|1047.8|1042.8|1047.5|1042.5|1047.8|1042.8|1047.5|1042.5|6
1637332970000|2021-11-19 14:42:50|1047.6|1042.6|1047.4|1042.4|1047.6|1042.6|1047.4|1042.4|13
1637332980000|2021-11-19 14:43:00|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.4|1042.4|11
1637332990000|2021-11-19 14:43:10|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|28
1637333000000|2021-11-19 14:43:20|1047.5|1042.5|1047.9|1042.9|1047.9|1042.9|1047.5|1042.5|20
1637333010000|2021-11-19 14:43:30|1047.8|1042.8|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|5
1637333020000|2021-11-19 14:43:40|1047.9|1042.9|1047.9|1042.9|1048.1|1043.1|1047.8|1042.8|6
1637333030000|2021-11-19 14:43:50|1048|1043|1048|1043|1048.1|1043.1|1047.9|1042.9|16
1637333040000|2021-11-19 14:44:00|1047.9|1042.9|1047.8|1042.8|1048.1|1043.1|1047.8|1042.8|16
1637333050000|2021-11-19 14:44:10|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.8|1042.8|10
1637333060000|2021-11-19 14:44:20|1048|1043|1047.8|1042.8|1048|1043|1047.7|1042.7|8
1637333070000|2021-11-19 14:44:30|1047.9|1042.9|1048|1043|1048|1043|1047.8|1042.8|4
1637333080000|2021-11-19 14:44:40|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048.1|1043.1|4
1637333090000|2021-11-19 14:44:50|1048.1|1043.1|1048|1043|1048.1|1043.1|1047.9|1042.9|10
1637333100000|2021-11-19 14:45:00|1048.1|1043.1|1049.2|1044.2|1049.2|1044.2|1048|1043|12
1637333110000|2021-11-19 14:45:10|1049.1|1044.1|1049.3|1044.3|1049.5|1044.5|1049.1|1044.1|14
1637333120000|2021-11-19 14:45:20|1049.4|1044.4|1048.9|1043.9|1049.4|1044.4|1048.9|1043.9|6
1637333130000|2021-11-19 14:45:30|1049|1044|1048.5|1043.5|1049|1044|1048.5|1043.5|5
1637333140000|2021-11-19 14:45:40|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|4
1637333150000|2021-11-19 14:45:50|1048.4|1043.4|1048.6|1043.6|1048.7|1043.7|1048.4|1043.4|8
1637333160000|2021-11-19 14:46:00|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.1|1043.1|13
1637333170000|2021-11-19 14:46:10|1048.1|1043.1|1048.1|1043.1|1048.3|1043.3|1048.1|1043.1|9
1637333180000|2021-11-19 14:46:20|1048|1043|1048|1043|1048.2|1043.2|1048|1043|4
1637333190000|2021-11-19 14:46:30|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|8
1637333200000|2021-11-19 14:46:40|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.8|1042.8|4
1637333210000|2021-11-19 14:46:50|1047.7|1042.7|1047.4|1042.4|1047.7|1042.7|1047.4|1042.4|10
1637333220000|2021-11-19 14:47:00|1047.5|1042.5|1048.1|1043.1|1048.1|1043.1|1047.5|1042.5|5
1637333230000|2021-11-19 14:47:10|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.2|1043.2|2
1637333240000|2021-11-19 14:47:20|1048.5|1043.5|1048.1|1043.1|1048.6|1043.6|1048.1|1043.1|9
1637333250000|2021-11-19 14:47:30|1048|1043|1048.1|1043.1|1048.1|1043.1|1048|1043|4
1637333260000|2021-11-19 14:47:40|1048|1043|1047.8|1042.8|1048.1|1043.1|1047.8|1042.8|5
1637333270000|2021-11-19 14:47:50|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|4
1637333280000|2021-11-19 14:48:00|1048.3|1043.3|1048.3|1043.3|1048.6|1043.6|1048.3|1043.3|9
1637333290000|2021-11-19 14:48:10|1048.5|1043.5|1048.3|1043.3|1048.5|1043.5|1048.3|1043.3|5
1637333310000|2021-11-19 14:48:30|1048.2|1043.2|1048.6|1043.6|1048.7|1043.7|1048.2|1043.2|10
1637333320000|2021-11-19 14:48:40|1048.5|1043.5|1048.5|1043.5|1048.9|1043.9|1048.5|1043.5|16
1637333330000|2021-11-19 14:48:50|1048.6|1043.6|1048.3|1043.3|1048.6|1043.6|1048.3|1043.3|16
1637333340000|2021-11-19 14:49:00|1048.4|1043.4|1049.1|1044.1|1049.1|1044.1|1048.4|1043.4|7
1637333350000|2021-11-19 14:49:10|1049|1044|1049.4|1044.4|1049.4|1044.4|1049|1044|5
1637333360000|2021-11-19 14:49:20|1049.5|1044.5|1049.6|1044.6|1049.7|1044.7|1049.4|1044.4|11
1637333370000|2021-11-19 14:49:30|1049.5|1044.5|1049.6|1044.6|1049.6|1044.6|1049.5|1044.5|6
1637333380000|2021-11-19 14:49:40|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.4|1044.4|9
1637333390000|2021-11-19 14:49:50|1049.6|1044.6|1049.2|1044.2|1049.6|1044.6|1049.1|1044.1|16
1637333400000|2021-11-19 14:50:00|1049.3|1044.3|1049.4|1044.4|1049.6|1044.6|1049.3|1044.3|20
1637333410000|2021-11-19 14:50:10|1049.5|1044.5|1049.5|1044.5|1049.6|1044.6|1049.5|1044.5|5
1637333420000|2021-11-19 14:50:20|1049.6|1044.6|1049.5|1044.5|1049.7|1044.7|1049.5|1044.5|6
1637333430000|2021-11-19 14:50:30|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1049.4|1044.4|1
1637333440000|2021-11-19 14:50:40|1049.3|1044.3|1049|1044|1049.3|1044.3|1049|1044|3
1637333450000|2021-11-19 14:50:50|1049.1|1044.1|1048.9|1043.9|1049.1|1044.1|1048.8|1043.8|4
1637333460000|2021-11-19 14:51:00|1048.7|1043.7|1048.1|1043.1|1048.7|1043.7|1048|1043|15
1637333470000|2021-11-19 14:51:10|1048|1043|1047.6|1042.6|1048|1043|1047.6|1042.6|13
1637333480000|2021-11-19 14:51:20|1047.5|1042.5|1046|1041|1047.7|1042.7|1045.9|1040.9|27
1637333490000|2021-11-19 14:51:30|1045.9|1040.9|1044.7|1039.7|1046|1041|1044.6|1039.6|18
1637333500000|2021-11-19 14:51:40|1045.2|1040.2|1044.8|1039.8|1045.2|1040.2|1044.8|1039.8|5
1637333510000|2021-11-19 14:51:50|1044.7|1039.7|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|2
1637333520000|2021-11-19 14:52:00|1044.7|1039.7|1043.3|1038.3|1044.8|1039.8|1043.3|1038.3|12
1637333530000|2021-11-19 14:52:10|1043.2|1038.2|1043.5|1038.5|1043.6|1038.6|1043|1038|9
1637333540000|2021-11-19 14:52:20|1043.6|1038.6|1044.1|1039.1|1044.1|1039.1|1043.5|1038.5|13
1637333550000|2021-11-19 14:52:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|5
1637333560000|2021-11-19 14:52:40|1043.8|1038.8|1043.8|1038.8|1044.5|1039.5|1043.8|1038.8|5
1637333570000|2021-11-19 14:52:50|1043.9|1038.9|1042.9|1037.9|1043.9|1038.9|1042.9|1037.9|8
1637333580000|2021-11-19 14:53:00|1042.8|1037.8|1042.4|1037.4|1042.8|1037.8|1042.3|1037.3|11
1637333590000|2021-11-19 14:53:10|1042.9|1037.9|1042.6|1037.6|1043|1038|1042.6|1037.6|12
1637333600000|2021-11-19 14:53:20|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.5|1037.5|7
1637333610000|2021-11-19 14:53:30|1041.9|1036.9|1041.8|1036.8|1042|1037|1041.8|1036.8|5
1637333620000|2021-11-19 14:53:40|1042.2|1037.2|1042.5|1037.5|1042.5|1037.5|1042.2|1037.2|6
1637333630000|2021-11-19 14:53:50|1042.7|1037.7|1043|1038|1043.2|1038.2|1042.7|1037.7|9
1637333640000|2021-11-19 14:54:00|1043.1|1038.1|1042.9|1037.9|1043.2|1038.2|1042.8|1037.8|11
1637333650000|2021-11-19 14:54:10|1042.8|1037.8|1043.2|1038.2|1043.2|1038.2|1042.8|1037.8|5
1637333660000|2021-11-19 14:54:20|1043.1|1038.1|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|5
1637333670000|2021-11-19 14:54:30|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|8
1637333680000|2021-11-19 14:54:40|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|7
1637333690000|2021-11-19 14:54:50|1043.6|1038.6|1043.2|1038.2|1043.6|1038.6|1043.2|1038.2|6
1637333700000|2021-11-19 14:55:00|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1042.5|1037.5|19
1637333710000|2021-11-19 14:55:10|1043.1|1038.1|1042.8|1037.8|1043.3|1038.3|1042.8|1037.8|6
1637333720000|2021-11-19 14:55:20|1042.7|1037.7|1043|1038|1043|1038|1042.7|1037.7|4
1637333730000|2021-11-19 14:55:30|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|13
1637333740000|2021-11-19 14:55:40|1043|1038|1043.6|1038.6|1043.6|1038.6|1043|1038|10
1637333750000|2021-11-19 14:55:50|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.4|1038.4|6
1637333760000|2021-11-19 14:56:00|1043.9|1038.9|1044|1039|1044|1039|1043.8|1038.8|6
1637333770000|2021-11-19 14:56:10|1043.9|1038.9|1044|1039|1044|1039|1043.8|1038.8|8
1637333780000|2021-11-19 14:56:20|1044.1|1039.1|1044|1039|1044.2|1039.2|1044|1039|6
1637333800000|2021-11-19 14:56:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|5
1637333810000|2021-11-19 14:56:50|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|6
1637333820000|2021-11-19 14:57:00|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|3
1637333830000|2021-11-19 14:57:10|1044.4|1039.4|1044.9|1039.9|1044.9|1039.9|1044.3|1039.3|7
1637333840000|2021-11-19 14:57:20|1045|1040|1045.1|1040.1|1045.2|1040.2|1044.9|1039.9|11
1637333850000|2021-11-19 14:57:30|1045.6|1040.6|1045.8|1040.8|1045.9|1040.9|1045.6|1040.6|6
1637333860000|2021-11-19 14:57:40|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|9
1637333870000|2021-11-19 14:57:50|1045.8|1040.8|1046.4|1041.4|1046.5|1041.5|1045.8|1040.8|6
1637333880000|2021-11-19 14:58:00|1046.6|1041.6|1046.9|1041.9|1047|1042|1046.6|1041.6|11
1637333890000|2021-11-19 14:58:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.7|1041.7|7
1637333900000|2021-11-19 14:58:20|1046.9|1041.9|1047|1042|1047.1|1042.1|1046.9|1041.9|12
1637333910000|2021-11-19 14:58:30|1046.9|1041.9|1046.7|1041.7|1047|1042|1046.6|1041.6|11
1637333920000|2021-11-19 14:58:40|1046.6|1041.6|1046.7|1041.7|1046.7|1041.7|1046.6|1041.6|4
1637333930000|2021-11-19 14:58:50|1047|1042|1047.1|1042.1|1047.1|1042.1|1046.7|1041.7|6
1637333940000|2021-11-19 14:59:00|1047.2|1042.2|1047.4|1042.4|1047.5|1042.5|1047.2|1042.2|9
1637333950000|2021-11-19 14:59:10|1047.3|1042.3|1047.2|1042.2|1047.4|1042.4|1047.2|1042.2|10
1637333960000|2021-11-19 14:59:20|1047.3|1042.3|1047|1042|1047.3|1042.3|1047|1042|5
1637333970000|2021-11-19 14:59:30|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|4
1637333980000|2021-11-19 14:59:40|1047.1|1042.1|1047.5|1042.5|1047.5|1042.5|1047|1042|20
1637333990000|2021-11-19 14:59:50|1047.6|1042.6|1048.3|1043.3|1048.3|1043.3|1047.6|1042.6|11
1637334000000|2021-11-19 15:00:00|1048.2|1043.2|1047.9|1042.9|1048.2|1043.2|1047.9|1042.9|8
1637334010000|2021-11-19 15:00:10|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.1|1042.1|11
1637334020000|2021-11-19 15:00:20|1047.6|1042.6|1047.8|1042.8|1048|1043|1047.6|1042.6|13
1637334030000|2021-11-19 15:00:30|1047.7|1042.7|1047.7|1042.7|1048|1043|1047.6|1042.6|9
1637334040000|2021-11-19 15:00:40|1047.8|1042.8|1047.9|1042.9|1048|1043|1047.8|1042.8|4
1637334050000|2021-11-19 15:00:50|1047.8|1042.8|1047.6|1042.6|1047.8|1042.8|1047.6|1042.6|2
1637334060000|2021-11-19 15:01:00|1047.4|1042.4|1046.7|1041.7|1047.6|1042.6|1046.5|1041.5|17
1637334070000|2021-11-19 15:01:10|1046.9|1041.9|1046.9|1041.9|1047|1042|1046.9|1041.9|9
1637334080000|2021-11-19 15:01:20|1046.8|1041.8|1046.8|1041.8|1047|1042|1046.8|1041.8|14
1637334090000|2021-11-19 15:01:30|1046.7|1041.7|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|3
1637334100000|2021-11-19 15:01:40|1046.5|1041.5|1045.9|1040.9|1046.5|1041.5|1045.8|1040.8|27
1637334110000|2021-11-19 15:01:50|1046|1041|1045.6|1040.6|1046.2|1041.2|1045.6|1040.6|22
1637334120000|2021-11-19 15:02:00|1045.5|1040.5|1044.3|1039.3|1045.6|1040.6|1044.3|1039.3|18
1637334130000|2021-11-19 15:02:10|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.6|1038.6|9
1637334140000|2021-11-19 15:02:20|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|4
1637334150000|2021-11-19 15:02:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1637334160000|2021-11-19 15:02:40|1044.6|1039.6|1044.5|1039.5|1044.8|1039.8|1044.5|1039.5|7
1637334170000|2021-11-19 15:02:50|1044.4|1039.4|1044.1|1039.1|1044.4|1039.4|1044.1|1039.1|12
1637334180000|2021-11-19 15:03:00|1044|1039|1043.6|1038.6|1044|1039|1043.6|1038.6|15
1637334190000|2021-11-19 15:03:10|1043.5|1038.5|1043.3|1038.3|1043.7|1038.7|1043.2|1038.2|21
1637334200000|2021-11-19 15:03:20|1043.2|1038.2|1042.8|1037.8|1043.2|1038.2|1042.7|1037.7|8
1637334210000|2021-11-19 15:03:30|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|11
1637334220000|2021-11-19 15:03:40|1042.6|1037.6|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|7
1637334230000|2021-11-19 15:03:50|1042.5|1037.5|1043.4|1038.4|1043.4|1038.4|1042.5|1037.5|9
1637334240000|2021-11-19 15:04:00|1043.5|1038.5|1044.3|1039.3|1044.3|1039.3|1043.5|1038.5|16
1637334250000|2021-11-19 15:04:10|1044.2|1039.2|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|8
1637334260000|2021-11-19 15:04:20|1044.2|1039.2|1043.9|1038.9|1044.3|1039.3|1043.9|1038.9|8
1637334270000|2021-11-19 15:04:30|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1637334280000|2021-11-19 15:04:40|1044|1039|1043.7|1038.7|1044|1039|1043.7|1038.7|6
1637334290000|2021-11-19 15:04:50|1043.6|1038.6|1043.9|1038.9|1044|1039|1043.6|1038.6|12
1637334300000|2021-11-19 15:05:00|1043.7|1038.7|1044.5|1039.5|1044.5|1039.5|1043.7|1038.7|14
1637334310000|2021-11-19 15:05:10|1044.4|1039.4|1045|1040|1045|1040|1044.3|1039.3|15
1637334320000|2021-11-19 15:05:20|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|5
1637334330000|2021-11-19 15:05:30|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|5
1637334340000|2021-11-19 15:05:40|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1637334350000|2021-11-19 15:05:50|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|4
1637334360000|2021-11-19 15:06:00|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.4|1039.4|10
1637334370000|2021-11-19 15:06:10|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044|1039|4
1637334380000|2021-11-19 15:06:20|1044|1039|1044.4|1039.4|1044.4|1039.4|1044|1039|5
1637334390000|2021-11-19 15:06:30|1044.3|1039.3|1044|1039|1044.3|1039.3|1044|1039|7
1637334400000|2021-11-19 15:06:40|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|2
1637334420000|2021-11-19 15:07:00|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.3|1039.3|3
1637334430000|2021-11-19 15:07:10|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.4|1039.4|8
1637334440000|2021-11-19 15:07:20|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.3|1039.3|9
1637334450000|2021-11-19 15:07:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637334460000|2021-11-19 15:07:40|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1637334470000|2021-11-19 15:07:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|7
1637334480000|2021-11-19 15:08:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|2
1637334490000|2021-11-19 15:08:10|1044.6|1039.6|1045.2|1040.2|1045.2|1040.2|1044.6|1039.6|5
1637334500000|2021-11-19 15:08:20|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|10
1637334510000|2021-11-19 15:08:30|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1637334520000|2021-11-19 15:08:40|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1637334540000|2021-11-19 15:09:00|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|7
1637334550000|2021-11-19 15:09:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|6
1637334560000|2021-11-19 15:09:20|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|7
1637334570000|2021-11-19 15:09:30|1045.6|1040.6|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|6
1637334580000|2021-11-19 15:09:40|1046|1041|1046.3|1041.3|1046.4|1041.4|1046|1041|9
1637334590000|2021-11-19 15:09:50|1046.1|1041.1|1046|1041|1046.1|1041.1|1046|1041|2
1637334600000|2021-11-19 15:10:00|1046.1|1041.1|1045.6|1040.6|1046.1|1041.1|1045.6|1040.6|6
1637334610000|2021-11-19 15:10:10|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|4
1637334620000|2021-11-19 15:10:20|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1637334630000|2021-11-19 15:10:30|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1637334640000|2021-11-19 15:10:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1637334650000|2021-11-19 15:10:50|1045|1040|1044.6|1039.6|1045.1|1040.1|1044.6|1039.6|7
1637334660000|2021-11-19 15:11:00|1044.7|1039.7|1045.5|1040.5|1045.7|1040.7|1044.7|1039.7|9
1637334670000|2021-11-19 15:11:10|1045.6|1040.6|1046.3|1041.3|1046.3|1041.3|1045.6|1040.6|10
1637334680000|2021-11-19 15:11:20|1046.4|1041.4|1046.2|1041.2|1046.5|1041.5|1046|1041|19
1637334690000|2021-11-19 15:11:30|1046.3|1041.3|1046.1|1041.1|1046.3|1041.3|1046.1|1041.1|6
1637334700000|2021-11-19 15:11:40|1046.2|1041.2|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|6
1637334710000|2021-11-19 15:11:50|1046.2|1041.2|1045.8|1040.8|1046.3|1041.3|1045.7|1040.7|14
1637334720000|2021-11-19 15:12:00|1045.7|1040.7|1046.3|1041.3|1046.5|1041.5|1045.7|1040.7|14
1637334730000|2021-11-19 15:12:10|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|6
1637334740000|2021-11-19 15:12:20|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.3|1041.3|11
1637334750000|2021-11-19 15:12:30|1046.1|1041.1|1046|1041|1046.1|1041.1|1045.8|1040.8|12
1637334760000|2021-11-19 15:12:40|1046.1|1041.1|1046.3|1041.3|1046.4|1041.4|1046.1|1041.1|8
1637334770000|2021-11-19 15:12:50|1046.4|1041.4|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|7
1637334780000|2021-11-19 15:13:00|1046.2|1041.2|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|11
1637334800000|2021-11-19 15:13:20|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046|1041|15
1637334810000|2021-11-19 15:13:30|1045.9|1040.9|1045.4|1040.4|1045.9|1040.9|1045.3|1040.3|6
1637334820000|2021-11-19 15:13:40|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|3
1637334830000|2021-11-19 15:13:50|1045.7|1040.7|1046.2|1041.2|1046.3|1041.3|1045.7|1040.7|3
1637334840000|2021-11-19 15:14:00|1046.3|1041.3|1046.2|1041.2|1046.4|1041.4|1046.2|1041.2|14
1637334850000|2021-11-19 15:14:10|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|7
1637334860000|2021-11-19 15:14:20|1046.4|1041.4|1046.3|1041.3|1046.4|1041.4|1046.3|1041.3|2
1637334870000|2021-11-19 15:14:30|1046.4|1041.4|1046.4|1041.4|1046.4|1041.4|1046.3|1041.3|7
1637334880000|2021-11-19 15:14:40|1046.5|1041.5|1046.9|1041.9|1046.9|1041.9|1046.5|1041.5|5
1637334890000|2021-11-19 15:14:50|1046.8|1041.8|1047|1042|1047|1042|1046.8|1041.8|11
1637334900000|2021-11-19 15:15:00|1047.2|1042.2|1046.7|1041.7|1047.2|1042.2|1046.7|1041.7|11
1637334910000|2021-11-19 15:15:10|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.7|1041.7|8
1637334920000|2021-11-19 15:15:20|1046.6|1041.6|1045.9|1040.9|1046.6|1041.6|1045.8|1040.8|9
1637334930000|2021-11-19 15:15:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.6|1040.6|27
1637334940000|2021-11-19 15:15:40|1045.6|1040.6|1045.1|1040.1|1045.7|1040.7|1045.1|1040.1|12
1637334950000|2021-11-19 15:15:50|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.1|1040.1|16
1637334960000|2021-11-19 15:16:00|1045.3|1040.3|1045.2|1040.2|1045.4|1040.4|1045.2|1040.2|9
1637334980000|2021-11-19 15:16:20|1045.1|1040.1|1044.9|1039.9|1045.1|1040.1|1044.9|1039.9|11
1637334990000|2021-11-19 15:16:30|1045|1040|1044.8|1039.8|1045.1|1040.1|1044.8|1039.8|4
1637335000000|2021-11-19 15:16:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637335010000|2021-11-19 15:16:50|1044.8|1039.8|1044.9|1039.9|1045.1|1040.1|1044.8|1039.8|12
1637335020000|2021-11-19 15:17:00|1045|1040|1045.2|1040.2|1045.7|1040.7|1045|1040|12
1637335030000|2021-11-19 15:17:10|1045.1|1040.1|1045.4|1040.4|1045.4|1040.4|1045.1|1040.1|4
1637335040000|2021-11-19 15:17:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1637335050000|2021-11-19 15:17:30|1046.2|1041.2|1046.4|1041.4|1046.5|1041.5|1046.1|1041.1|10
1637335060000|2021-11-19 15:17:40|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|24
1637335070000|2021-11-19 15:17:50|1046.2|1041.2|1046|1041|1046.2|1041.2|1045.9|1040.9|12
1637335080000|2021-11-19 15:18:00|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1637335090000|2021-11-19 15:18:10|1046|1041|1046.2|1041.2|1046.2|1041.2|1046|1041|3
1637335100000|2021-11-19 15:18:20|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|8
1637335110000|2021-11-19 15:18:30|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.2|1041.2|4
1637335120000|2021-11-19 15:18:40|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|9
1637335130000|2021-11-19 15:18:50|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|14
1637335140000|2021-11-19 15:19:00|1046.3|1041.3|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|5
1637335150000|2021-11-19 15:19:10|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1
1637335160000|2021-11-19 15:19:20|1047.1|1042.1|1047.4|1042.4|1047.4|1042.4|1047.1|1042.1|3
1637335170000|2021-11-19 15:19:30|1047.3|1042.3|1047.5|1042.5|1047.5|1042.5|1047.3|1042.3|9
1637335180000|2021-11-19 15:19:40|1047.6|1042.6|1048.2|1043.2|1048.3|1043.3|1047.6|1042.6|12
1637335190000|2021-11-19 15:19:50|1048.3|1043.3|1047.9|1042.9|1048.3|1043.3|1047.9|1042.9|14
1637335200000|2021-11-19 15:20:00|1048.2|1043.2|1048|1043|1048.3|1043.3|1048|1043|19
1637335210000|2021-11-19 15:20:10|1047.9|1042.9|1048.1|1043.1|1048.1|1043.1|1047.8|1042.8|9
1637335220000|2021-11-19 15:20:20|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048.2|1043.2|7
1637335230000|2021-11-19 15:20:30|1048|1043|1047.5|1042.5|1048|1043|1047.5|1042.5|7
1637335240000|2021-11-19 15:20:40|1047.4|1042.4|1047.1|1042.1|1047.6|1042.6|1047.1|1042.1|12
1637335250000|2021-11-19 15:20:50|1047.3|1042.3|1047.8|1042.8|1047.9|1042.9|1047.3|1042.3|4
1637335260000|2021-11-19 15:21:00|1047.9|1042.9|1047.7|1042.7|1048.2|1043.2|1047.7|1042.7|13
1637335270000|2021-11-19 15:21:10|1047.5|1042.5|1047.6|1042.6|1047.7|1042.7|1047.5|1042.5|4
1637335280000|2021-11-19 15:21:20|1047.4|1042.4|1046.8|1041.8|1047.4|1042.4|1046.8|1041.8|13
1637335290000|2021-11-19 15:21:30|1047.2|1042.2|1047.4|1042.4|1047.4|1042.4|1047.2|1042.2|9
1637335300000|2021-11-19 15:21:40|1047.3|1042.3|1047.1|1042.1|1047.4|1042.4|1047.1|1042.1|8
1637335310000|2021-11-19 15:21:50|1047|1042|1046.9|1041.9|1047.1|1042.1|1046.8|1041.8|10
1637335320000|2021-11-19 15:22:00|1047.1|1042.1|1047.4|1042.4|1047.5|1042.5|1047.1|1042.1|10
1637335330000|2021-11-19 15:22:10|1047.3|1042.3|1046.9|1041.9|1047.4|1042.4|1046.9|1041.9|14
1637335340000|2021-11-19 15:22:20|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.7|1041.7|2
1637335350000|2021-11-19 15:22:30|1046.8|1041.8|1047|1042|1047.1|1042.1|1046.8|1041.8|7
1637335360000|2021-11-19 15:22:40|1047.1|1042.1|1047.3|1042.3|1047.3|1042.3|1046.9|1041.9|7
1637335370000|2021-11-19 15:22:50|1047.2|1042.2|1047.6|1042.6|1047.6|1042.6|1047.2|1042.2|8
1637335380000|2021-11-19 15:23:00|1047.7|1042.7|1047.6|1042.6|1047.7|1042.7|1047.6|1042.6|2
1637335390000|2021-11-19 15:23:10|1047.7|1042.7|1048|1043|1048|1043|1047.7|1042.7|3
1637335400000|2021-11-19 15:23:20|1048.1|1043.1|1048|1043|1048.1|1043.1|1048|1043|2
1637335410000|2021-11-19 15:23:30|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1047.9|1042.9|1
1637335420000|2021-11-19 15:23:40|1048.1|1043.1|1048.1|1043.1|1048.2|1043.2|1048.1|1043.1|3
1637335430000|2021-11-19 15:23:50|1048.2|1043.2|1048.4|1043.4|1048.4|1043.4|1048.1|1043.1|5
1637335440000|2021-11-19 15:24:00|1048.3|1043.3|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|2
1637335450000|2021-11-19 15:24:10|1048.3|1043.3|1048.3|1043.3|1048.4|1043.4|1048.3|1043.3|5
1637335460000|2021-11-19 15:24:20|1048.4|1043.4|1047.8|1042.8|1048.4|1043.4|1047.8|1042.8|8
1637335470000|2021-11-19 15:24:30|1047.9|1042.9|1048|1043|1048|1043|1047.9|1042.9|2
1637335480000|2021-11-19 15:24:40|1048.4|1043.4|1048.4|1043.4|1048.4|1043.4|1048.3|1043.3|3
1637335490000|2021-11-19 15:24:50|1048.3|1043.3|1048|1043|1048.3|1043.3|1048|1043|5
1637335500000|2021-11-19 15:25:00|1047.9|1042.9|1046.5|1041.5|1047.9|1042.9|1046.5|1041.5|21
1637335510000|2021-11-19 15:25:10|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|8
1637335520000|2021-11-19 15:25:20|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.2|1041.2|6
1637335530000|2021-11-19 15:25:30|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.2|1041.2|11
1637335540000|2021-11-19 15:25:40|1046.2|1041.2|1045.9|1040.9|1046.3|1041.3|1045.8|1040.8|14
1637335550000|2021-11-19 15:25:50|1046|1041|1046.1|1041.1|1046.1|1041.1|1045.9|1040.9|12
1637335560000|2021-11-19 15:26:00|1046.5|1041.5|1046.1|1041.1|1046.5|1041.5|1046|1041|11
1637335570000|2021-11-19 15:26:10|1046.2|1041.2|1046.3|1041.3|1046.4|1041.4|1046.2|1041.2|6
1637335580000|2021-11-19 15:26:20|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1046.2|1041.2|1
1637335590000|2021-11-19 15:26:30|1046|1041|1045.4|1040.4|1046|1041|1045.4|1040.4|10
1637335600000|2021-11-19 15:26:40|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|9
1637335610000|2021-11-19 15:26:50|1045|1040|1044.6|1039.6|1045|1040|1044.6|1039.6|13
1637335620000|2021-11-19 15:27:00|1044.4|1039.4|1045.1|1040.1|1045.1|1040.1|1044.4|1039.4|6
1637335630000|2021-11-19 15:27:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|4
1637335640000|2021-11-19 15:27:20|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|9
1637335650000|2021-11-19 15:27:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1637335660000|2021-11-19 15:27:40|1045|1040|1045|1040|1045|1040|1044.9|1039.9|7
1637335670000|2021-11-19 15:27:50|1045.1|1040.1|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|3
1637335680000|2021-11-19 15:28:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1637335690000|2021-11-19 15:28:10|1045.5|1040.5|1045.8|1040.8|1045.9|1040.9|1045.5|1040.5|7
1637335700000|2021-11-19 15:28:20|1045.9|1040.9|1046.3|1041.3|1046.3|1041.3|1045.9|1040.9|13
1637335710000|2021-11-19 15:28:30|1046.2|1041.2|1046|1041|1046.2|1041.2|1046|1041|3
1637335720000|2021-11-19 15:28:40|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|5
1637335730000|2021-11-19 15:28:50|1045.6|1040.6|1045.4|1040.4|1045.6|1040.6|1045.2|1040.2|5
1637335740000|2021-11-19 15:29:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|10
1637335750000|2021-11-19 15:29:10|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1637335760000|2021-11-19 15:29:20|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1637335770000|2021-11-19 15:29:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|4
1637335780000|2021-11-19 15:29:40|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|8
1637335790000|2021-11-19 15:29:50|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045|1040|11
1637335800000|2021-11-19 15:30:00|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045|1040|6
1637335810000|2021-11-19 15:30:10|1045.2|1040.2|1045|1040|1045.2|1040.2|1044.9|1039.9|4
1637335820000|2021-11-19 15:30:20|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1637335830000|2021-11-19 15:30:30|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|4
1637335840000|2021-11-19 15:30:40|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|5
1637335850000|2021-11-19 15:30:50|1044.8|1039.8|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|12
1637335860000|2021-11-19 15:31:00|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|2
1637335870000|2021-11-19 15:31:10|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1637335880000|2021-11-19 15:31:20|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|8
1637335890000|2021-11-19 15:31:30|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1045.3|1040.3|6
1637335900000|2021-11-19 15:31:40|1045.5|1040.5|1045.6|1040.6|1045.7|1040.7|1045.4|1040.4|11
1637335910000|2021-11-19 15:31:50|1045.7|1040.7|1045.3|1040.3|1045.7|1040.7|1045.3|1040.3|9
1637335920000|2021-11-19 15:32:00|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|3
1637335930000|2021-11-19 15:32:10|1045.8|1040.8|1046|1041|1046|1041|1045.8|1040.8|7
1637335940000|2021-11-19 15:32:20|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1046.1|1041.1|1
1637335950000|2021-11-19 15:32:30|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1637335960000|2021-11-19 15:32:40|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|6
1637335970000|2021-11-19 15:32:50|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.2|1040.2|6
1637335980000|2021-11-19 15:33:00|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|6
1637335990000|2021-11-19 15:33:10|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1637336000000|2021-11-19 15:33:20|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045|1040|8
1637336010000|2021-11-19 15:33:30|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|15
1637336020000|2021-11-19 15:33:40|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|8
1637336030000|2021-11-19 15:33:50|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|5
1637336040000|2021-11-19 15:34:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|5
1637336050000|2021-11-19 15:34:10|1045.4|1040.4|1045.8|1040.8|1045.9|1040.9|1045.4|1040.4|14
1637336060000|2021-11-19 15:34:20|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|2
1637336070000|2021-11-19 15:34:30|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.9|1040.9|3
1637336080000|2021-11-19 15:34:40|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|5
1637336090000|2021-11-19 15:34:50|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.8|1040.8|15
1637336100000|2021-11-19 15:35:00|1046|1041|1045.8|1040.8|1046|1041|1045.7|1040.7|7
1637336110000|2021-11-19 15:35:10|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|3
1637336120000|2021-11-19 15:35:20|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|8
1637336130000|2021-11-19 15:35:30|1045.8|1040.8|1045.9|1040.9|1045.9|1040.9|1045.8|1040.8|2
1637336140000|2021-11-19 15:35:40|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1637336150000|2021-11-19 15:35:50|1045.9|1040.9|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|8
1637336160000|2021-11-19 15:36:00|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|4
1637336170000|2021-11-19 15:36:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|8
1637336180000|2021-11-19 15:36:20|1045.9|1040.9|1045.8|1040.8|1046|1041|1045.7|1040.7|12
1637336190000|2021-11-19 15:36:30|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.8|1040.8|4
1637336200000|2021-11-19 15:36:40|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1637336210000|2021-11-19 15:36:50|1046.7|1041.7|1046.6|1041.6|1046.7|1041.7|1046.6|1041.6|2
1637336220000|2021-11-19 15:37:00|1046.7|1041.7|1046.9|1041.9|1046.9|1041.9|1046.4|1041.4|4
1637336230000|2021-11-19 15:37:10|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1046.8|1041.8|1
1637336240000|2021-11-19 15:37:20|1046.6|1041.6|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|3
1637336250000|2021-11-19 15:37:30|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|6
1637336260000|2021-11-19 15:37:40|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|2
1637336270000|2021-11-19 15:37:50|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.5|1041.5|3
1637336280000|2021-11-19 15:38:00|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|6
1637336300000|2021-11-19 15:38:20|1046.3|1041.3|1046.2|1041.2|1046.3|1041.3|1046.1|1041.1|3
1637336310000|2021-11-19 15:38:30|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|14
1637336320000|2021-11-19 15:38:40|1046.1|1041.1|1046.2|1041.2|1046.2|1041.2|1046.1|1041.1|4
1637336330000|2021-11-19 15:38:50|1046.1|1041.1|1046.1|1041.1|1046.2|1041.2|1046.1|1041.1|15
1637336340000|2021-11-19 15:39:00|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1046|1041|12
1637336350000|2021-11-19 15:39:10|1045.9|1040.9|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|3
1637336360000|2021-11-19 15:39:20|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|3
1637336400000|2021-11-19 15:40:00|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|10
1637336410000|2021-11-19 15:40:10|1045|1040|1045.1|1040.1|1045.1|1040.1|1045|1040|6
1637336420000|2021-11-19 15:40:20|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.9|1038.9|12
1637336430000|2021-11-19 15:40:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.9|1038.9|4
1637336440000|2021-11-19 15:40:40|1043.9|1038.9|1043.8|1038.8|1043.9|1038.9|1043.8|1038.8|2
1637336450000|2021-11-19 15:40:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1637336460000|2021-11-19 15:41:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|8
1637336470000|2021-11-19 15:41:10|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|5
1637336480000|2021-11-19 15:41:20|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1637336490000|2021-11-19 15:41:30|1043.7|1038.7|1043.3|1038.3|1043.7|1038.7|1043.3|1038.3|3
1637336500000|2021-11-19 15:41:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1637336510000|2021-11-19 15:41:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1637336520000|2021-11-19 15:42:00|1043.4|1038.4|1043.7|1038.7|1043.7|1038.7|1043.4|1038.4|4
1637336530000|2021-11-19 15:42:10|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|6
1637336540000|2021-11-19 15:42:20|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|4
1637336550000|2021-11-19 15:42:30|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044|1039|9
1637336560000|2021-11-19 15:42:40|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|2
1637336580000|2021-11-19 15:43:00|1044.2|1039.2|1044|1039|1044.3|1039.3|1044|1039|7
1637336590000|2021-11-19 15:43:10|1043.9|1038.9|1044|1039|1044.1|1039.1|1043.9|1038.9|12
1637336600000|2021-11-19 15:43:20|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1637336610000|2021-11-19 15:43:30|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.2|1039.2|4
1637336620000|2021-11-19 15:43:40|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.6|1039.6|3
1637336630000|2021-11-19 15:43:50|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1637336640000|2021-11-19 15:44:00|1044.8|1039.8|1044.4|1039.4|1044.8|1039.8|1044.4|1039.4|4
1637336650000|2021-11-19 15:44:10|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1637336670000|2021-11-19 15:44:30|1044.6|1039.6|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|4
1637336680000|2021-11-19 15:44:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1637336690000|2021-11-19 15:44:50|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1637336700000|2021-11-19 15:45:00|1044.4|1039.4|1043.7|1038.7|1044.4|1039.4|1043.7|1038.7|6
1637336710000|2021-11-19 15:45:10|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|5
1637336720000|2021-11-19 15:45:20|1042.7|1037.7|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|16
1637336730000|2021-11-19 15:45:30|1042.7|1037.7|1042.5|1037.5|1042.7|1037.7|1042.5|1037.5|13
1637336740000|2021-11-19 15:45:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1637336750000|2021-11-19 15:45:50|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|10
1637336760000|2021-11-19 15:46:00|1042.7|1037.7|1042.4|1037.4|1042.7|1037.7|1042.4|1037.4|7
1637336770000|2021-11-19 15:46:10|1042.5|1037.5|1042.2|1037.2|1042.5|1037.5|1042.2|1037.2|6
1637336780000|2021-11-19 15:46:20|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.2|1037.2|9
1637336790000|2021-11-19 15:46:30|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|5
1637336800000|2021-11-19 15:46:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637336810000|2021-11-19 15:46:50|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1637336820000|2021-11-19 15:47:00|1042.8|1037.8|1042.5|1037.5|1042.8|1037.8|1042.4|1037.4|11
1637336830000|2021-11-19 15:47:10|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.3|1037.3|12
1637336840000|2021-11-19 15:47:20|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|10
1637336850000|2021-11-19 15:47:30|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1041.9|1036.9|20
1637336860000|2021-11-19 15:47:40|1042|1037|1041.5|1036.5|1042|1037|1041.3|1036.3|11
1637336870000|2021-11-19 15:47:50|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|5
1637336880000|2021-11-19 15:48:00|1041.2|1036.2|1040.2|1035.2|1041.2|1036.2|1040.1|1035.1|12
1637336890000|2021-11-19 15:48:10|1040.3|1035.3|1039.9|1034.9|1040.3|1035.3|1039.8|1034.8|4
1637336900000|2021-11-19 15:48:20|1039.8|1034.8|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|19
1637336910000|2021-11-19 15:48:30|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|6
1637336920000|2021-11-19 15:48:40|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|9
1637336930000|2021-11-19 15:48:50|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|5
1637336940000|2021-11-19 15:49:00|1040.7|1035.7|1042.2|1037.2|1042.2|1037.2|1040.7|1035.7|14
1637336950000|2021-11-19 15:49:10|1042.1|1037.1|1041.2|1036.2|1042.1|1037.1|1041.2|1036.2|9
1637336960000|2021-11-19 15:49:20|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1637336970000|2021-11-19 15:49:30|1041.3|1036.3|1041.5|1036.5|1041.6|1036.6|1041.2|1036.2|9
1637336980000|2021-11-19 15:49:40|1041.3|1036.3|1040.7|1035.7|1041.3|1036.3|1040.6|1035.6|12
1637336990000|2021-11-19 15:49:50|1040.6|1035.6|1040.5|1035.5|1040.7|1035.7|1040.4|1035.4|15
1637337000000|2021-11-19 15:50:00|1040.6|1035.6|1040.8|1035.8|1041.2|1036.2|1040.5|1035.5|11
1637337010000|2021-11-19 15:50:10|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|5
1637337030000|2021-11-19 15:50:30|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|4
1637337040000|2021-11-19 15:50:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637337050000|2021-11-19 15:50:50|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|10
1637337060000|2021-11-19 15:51:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|6
1637337070000|2021-11-19 15:51:10|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|10
1637337080000|2021-11-19 15:51:20|1040.7|1035.7|1040.6|1035.6|1041.1|1036.1|1040.4|1035.4|12
1637337090000|2021-11-19 15:51:30|1040.5|1035.5|1041|1036|1041|1036|1040.4|1035.4|7
1637337100000|2021-11-19 15:51:40|1040.9|1035.9|1040.9|1035.9|1041.2|1036.2|1040.9|1035.9|13
1637337110000|2021-11-19 15:51:50|1041|1036|1041.1|1036.1|1041.1|1036.1|1040.9|1035.9|8
1637337120000|2021-11-19 15:52:00|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|8
1637337130000|2021-11-19 15:52:10|1041|1036|1041|1036|1041|1036|1040.9|1035.9|5
1637337140000|2021-11-19 15:52:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1637337150000|2021-11-19 15:52:30|1041.2|1036.2|1040.9|1035.9|1041.2|1036.2|1040.9|1035.9|14
1637337160000|2021-11-19 15:52:40|1041|1036|1041|1036|1041|1036|1040.9|1035.9|3
1637337170000|2021-11-19 15:52:50|1040.9|1035.9|1041|1036|1041.1|1036.1|1040.9|1035.9|6
1637337180000|2021-11-19 15:53:00|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.8|1035.8|13
1637337190000|2021-11-19 15:53:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|4
1637337200000|2021-11-19 15:53:20|1041|1036|1041.1|1036.1|1041.1|1036.1|1040.9|1035.9|6
1637337210000|2021-11-19 15:53:30|1041|1036|1041|1036|1041.2|1036.2|1040.9|1035.9|14
1637337220000|2021-11-19 15:53:40|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1637337230000|2021-11-19 15:53:50|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|13
1637337240000|2021-11-19 15:54:00|1041|1036|1040.8|1035.8|1041|1036|1040.8|1035.8|5
1637337250000|2021-11-19 15:54:10|1040.6|1035.6|1041|1036|1041|1036|1040.5|1035.5|10
1637337260000|2021-11-19 15:54:20|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1637337280000|2021-11-19 15:54:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1637337290000|2021-11-19 15:54:50|1041.3|1036.3|1042|1037|1042|1037|1041.2|1036.2|11
1637337300000|2021-11-19 15:55:00|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042|1037|7
1637337310000|2021-11-19 15:55:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637337320000|2021-11-19 15:55:20|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|3
1637337340000|2021-11-19 15:55:40|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|4
1637337350000|2021-11-19 15:55:50|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|3
1637337360000|2021-11-19 15:56:00|1042.8|1037.8|1043.2|1038.2|1043.2|1038.2|1042.8|1037.8|4
1637337370000|2021-11-19 15:56:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1637337380000|2021-11-19 15:56:20|1043.1|1038.1|1043|1038|1043.1|1038.1|1042.9|1037.9|3
1637337390000|2021-11-19 15:56:30|1043.1|1038.1|1043|1038|1043.1|1038.1|1042.9|1037.9|6
1637337400000|2021-11-19 15:56:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637337410000|2021-11-19 15:56:50|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|4
1637337420000|2021-11-19 15:57:00|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.7|1037.7|5
1637337430000|2021-11-19 15:57:10|1042.8|1037.8|1042.6|1037.6|1042.9|1037.9|1042.6|1037.6|16
1637337440000|2021-11-19 15:57:20|1042.7|1037.7|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|5
1637337450000|2021-11-19 15:57:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|13
1637337460000|2021-11-19 15:57:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1637337470000|2021-11-19 15:57:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|6
1637337480000|2021-11-19 15:58:00|1043.2|1038.2|1042.8|1037.8|1043.2|1038.2|1042.8|1037.8|3
1637337490000|2021-11-19 15:58:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|9
1637337500000|2021-11-19 15:58:20|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637337510000|2021-11-19 15:58:30|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.8|1037.8|4
1637337520000|2021-11-19 15:58:40|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|4
1637337530000|2021-11-19 15:58:50|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1637337540000|2021-11-19 15:59:00|1043.1|1038.1|1042.7|1037.7|1043.1|1038.1|1042.7|1037.7|7
1637337550000|2021-11-19 15:59:10|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|6
1637337560000|2021-11-19 15:59:20|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|6
1637337570000|2021-11-19 15:59:30|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043|1038|10
1637337580000|2021-11-19 15:59:40|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|6
1637337590000|2021-11-19 15:59:50|1043.1|1038.1|1043.4|1038.4|1043.4|1038.4|1043.1|1038.1|8
1637337600000|2021-11-19 16:00:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|9
1637337610000|2021-11-19 16:00:10|1043.5|1038.5|1043.9|1038.9|1043.9|1038.9|1043.5|1038.5|4
1637337620000|2021-11-19 16:00:20|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|5
1637337630000|2021-11-19 16:00:30|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|4
1637337640000|2021-11-19 16:00:40|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|2
1637337650000|2021-11-19 16:00:50|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|11
1637337660000|2021-11-19 16:01:00|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1637337670000|2021-11-19 16:01:10|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1637337680000|2021-11-19 16:01:20|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1637337690000|2021-11-19 16:01:30|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1637337700000|2021-11-19 16:01:40|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1637337710000|2021-11-19 16:01:50|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1637337720000|2021-11-19 16:02:00|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043|1038|6
1637337730000|2021-11-19 16:02:10|1043|1038|1043.1|1038.1|1043.2|1038.2|1042.9|1037.9|13
1637337740000|2021-11-19 16:02:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1637337750000|2021-11-19 16:02:30|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|3
1637337770000|2021-11-19 16:02:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|3
1637337780000|2021-11-19 16:03:00|1043.2|1038.2|1042.5|1037.5|1043.2|1038.2|1042.5|1037.5|4
1637337790000|2021-11-19 16:03:10|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.5|1037.5|11
1637337800000|2021-11-19 16:03:20|1042.7|1037.7|1042.5|1037.5|1042.9|1037.9|1042.5|1037.5|11
1637337810000|2021-11-19 16:03:30|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|4
1637337820000|2021-11-19 16:03:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|3
1637337830000|2021-11-19 16:03:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1637337840000|2021-11-19 16:04:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637337850000|2021-11-19 16:04:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1637337880000|2021-11-19 16:04:40|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|4
1637337890000|2021-11-19 16:04:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|6
1637337900000|2021-11-19 16:05:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|2
1637337910000|2021-11-19 16:05:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637337920000|2021-11-19 16:05:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|9
1637337930000|2021-11-19 16:05:30|1042.2|1037.2|1041.6|1036.6|1042.3|1037.3|1041.6|1036.6|7
1637337940000|2021-11-19 16:05:40|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1637337950000|2021-11-19 16:05:50|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|18
1637337960000|2021-11-19 16:06:00|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.5|1036.5|9
1637337970000|2021-11-19 16:06:10|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637337980000|2021-11-19 16:06:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637337990000|2021-11-19 16:06:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637338000000|2021-11-19 16:06:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637338010000|2021-11-19 16:06:50|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1637338020000|2021-11-19 16:07:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637338030000|2021-11-19 16:07:10|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637338040000|2021-11-19 16:07:20|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1637338050000|2021-11-19 16:07:30|1042.2|1037.2|1041.9|1036.9|1042.2|1037.2|1041.8|1036.8|4
1637338060000|2021-11-19 16:07:40|1042|1037|1042|1037|1042|1037|1042|1037|1
1637338070000|2021-11-19 16:07:50|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1637338080000|2021-11-19 16:08:00|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|6
1637338090000|2021-11-19 16:08:10|1042.6|1037.6|1043|1038|1043|1038|1042.6|1037.6|4
1637338110000|2021-11-19 16:08:30|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|7
1637338120000|2021-11-19 16:08:40|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|10
1637338130000|2021-11-19 16:08:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|6
1637338140000|2021-11-19 16:09:00|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1042.9|1037.9|7
1637338150000|2021-11-19 16:09:10|1043|1038|1042.6|1037.6|1043|1038|1042.6|1037.6|4
1637338160000|2021-11-19 16:09:20|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637338170000|2021-11-19 16:09:30|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1637338180000|2021-11-19 16:09:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637338190000|2021-11-19 16:09:50|1042.8|1037.8|1043|1038|1043|1038|1042.8|1037.8|6
1637338200000|2021-11-19 16:10:00|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|4
1637338210000|2021-11-19 16:10:10|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|8
1637338220000|2021-11-19 16:10:20|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043|1038|6
1637338230000|2021-11-19 16:10:30|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|5
1637338240000|2021-11-19 16:10:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|8
1637338250000|2021-11-19 16:10:50|1043.4|1038.4|1044.2|1039.2|1044.2|1039.2|1043.4|1038.4|15
1637338260000|2021-11-19 16:11:00|1044.1|1039.1|1044|1039|1044.3|1039.3|1044|1039|5
1637338270000|2021-11-19 16:11:10|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|10
1637338290000|2021-11-19 16:11:30|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|4
1637338300000|2021-11-19 16:11:40|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1637338310000|2021-11-19 16:11:50|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|10
1637338320000|2021-11-19 16:12:00|1043.9|1038.9|1043.4|1038.4|1044|1039|1043.4|1038.4|9
1637338330000|2021-11-19 16:12:10|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1637338340000|2021-11-19 16:12:20|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.4|1038.4|6
1637338350000|2021-11-19 16:12:30|1044|1039|1044.2|1039.2|1044.2|1039.2|1044|1039|4
1637338360000|2021-11-19 16:12:40|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|11
1637338370000|2021-11-19 16:12:50|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1637338380000|2021-11-19 16:13:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|11
1637338390000|2021-11-19 16:13:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|4
1637338400000|2021-11-19 16:13:20|1044.4|1039.4|1044.1|1039.1|1044.5|1039.5|1044.1|1039.1|13
1637338410000|2021-11-19 16:13:30|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1637338440000|2021-11-19 16:14:00|1044|1039|1044|1039|1044|1039|1044|1039|1
1637338460000|2021-11-19 16:14:20|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|10
1637338470000|2021-11-19 16:14:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1637338480000|2021-11-19 16:14:40|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|3
1637338490000|2021-11-19 16:14:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|3
1637338500000|2021-11-19 16:15:00|1042.6|1037.6|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|3
1637338510000|2021-11-19 16:15:10|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1637338520000|2021-11-19 16:15:20|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1637338530000|2021-11-19 16:15:30|1042.8|1037.8|1043|1038|1043.1|1038.1|1042.7|1037.7|7
1637338540000|2021-11-19 16:15:40|1043.1|1038.1|1042.4|1037.4|1043.1|1038.1|1042.4|1037.4|9
1637338560000|2021-11-19 16:16:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|2
1637338570000|2021-11-19 16:16:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1637338580000|2021-11-19 16:16:20|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1637338600000|2021-11-19 16:16:40|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|5
1637338620000|2021-11-19 16:17:00|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1041|1036|5
1637338630000|2021-11-19 16:17:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|5
1637338640000|2021-11-19 16:17:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637338650000|2021-11-19 16:17:30|1041|1036|1041|1036|1041|1036|1041|1036|1
1637338670000|2021-11-19 16:17:50|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|5
1637338680000|2021-11-19 16:18:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.8|1035.8|5
1637338690000|2021-11-19 16:18:10|1040.8|1035.8|1041.3|1036.3|1041.3|1036.3|1040.8|1035.8|5
1637338700000|2021-11-19 16:18:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1637338710000|2021-11-19 16:18:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637338720000|2021-11-19 16:18:40|1041.3|1036.3|1040.8|1035.8|1041.3|1036.3|1040.8|1035.8|4
1637338730000|2021-11-19 16:18:50|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1637338740000|2021-11-19 16:19:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.8|1035.8|7
1637338760000|2021-11-19 16:19:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1637338770000|2021-11-19 16:19:30|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|8
1637338780000|2021-11-19 16:19:40|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|11
1637338790000|2021-11-19 16:19:50|1041|1036|1041.2|1036.2|1041.2|1036.2|1041|1036|2
1637338800000|2021-11-19 16:20:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1637338810000|2021-11-19 16:20:10|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|7
1637338820000|2021-11-19 16:20:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637338830000|2021-11-19 16:20:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|12
1637338840000|2021-11-19 16:20:40|1041.5|1036.5|1041.2|1036.2|1041.5|1036.5|1041.1|1036.1|8
1637338850000|2021-11-19 16:20:50|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|10
1637338860000|2021-11-19 16:21:00|1041.1|1036.1|1040.8|1035.8|1041.1|1036.1|1040.8|1035.8|3
1637338870000|2021-11-19 16:21:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637338880000|2021-11-19 16:21:20|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1637338890000|2021-11-19 16:21:30|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|4
1637338930000|2021-11-19 16:22:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1637338940000|2021-11-19 16:22:20|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|3
1637338950000|2021-11-19 16:22:30|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1637338960000|2021-11-19 16:22:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1637338970000|2021-11-19 16:22:50|1041.5|1036.5|1041|1036|1041.5|1036.5|1041|1036|5
1637338980000|2021-11-19 16:23:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.8|1035.8|5
1637338990000|2021-11-19 16:23:10|1041|1036|1041|1036|1041|1036|1040.9|1035.9|7
1637339010000|2021-11-19 16:23:30|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|4
1637339020000|2021-11-19 16:23:40|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1637339030000|2021-11-19 16:23:50|1041|1036|1041|1036|1041|1036|1041|1036|1
1637339040000|2021-11-19 16:24:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1637339050000|2021-11-19 16:24:10|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1637339100000|2021-11-19 16:25:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1040.9|1035.9|3
1637339110000|2021-11-19 16:25:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637339120000|2021-11-19 16:25:20|1041|1036|1041|1036|1041|1036|1040.8|1035.8|6
1637339130000|2021-11-19 16:25:30|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.8|1035.8|4
1637339140000|2021-11-19 16:25:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|5
1637339150000|2021-11-19 16:25:50|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|4
1637339160000|2021-11-19 16:26:00|1041|1036|1041|1036|1041|1036|1041|1036|1
1637339170000|2021-11-19 16:26:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637339180000|2021-11-19 16:26:20|1041|1036|1041.4|1036.4|1041.4|1036.4|1040.9|1035.9|5
1637339190000|2021-11-19 16:26:30|1042|1037|1042|1037|1042.1|1037.1|1042|1037|3
1637339200000|2021-11-19 16:26:40|1042.1|1037.1|1041.5|1036.5|1042.1|1037.1|1041.5|1036.5|9
1637339210000|2021-11-19 16:26:50|1041.7|1036.7|1042.5|1037.5|1042.5|1037.5|1041.7|1036.7|3
1637339220000|2021-11-19 16:27:00|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|4
1637339230000|2021-11-19 16:27:10|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|6
1637339240000|2021-11-19 16:27:20|1041.3|1036.3|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1637339250000|2021-11-19 16:27:30|1041.7|1036.7|1041.7|1036.7|1042.1|1037.1|1041.7|1036.7|8
1637339260000|2021-11-19 16:27:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637339270000|2021-11-19 16:27:50|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|5
1637339290000|2021-11-19 16:28:10|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|3
1637339300000|2021-11-19 16:28:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637339310000|2021-11-19 16:28:30|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|12
1637339320000|2021-11-19 16:28:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|4
1637339330000|2021-11-19 16:28:50|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1637339340000|2021-11-19 16:29:00|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|6
1637339350000|2021-11-19 16:29:10|1043|1038|1043.2|1038.2|1043.3|1038.3|1042.9|1037.9|11
1637339360000|2021-11-19 16:29:20|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|5
1637339370000|2021-11-19 16:29:30|1043.6|1038.6|1044|1039|1044|1039|1043.6|1038.6|4
1637339380000|2021-11-19 16:29:40|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1044|1039|9
1637339390000|2021-11-19 16:29:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1637339400000|2021-11-19 16:30:00|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|4
1637339420000|2021-11-19 16:30:20|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|3
1637339430000|2021-11-19 16:30:30|1044|1039|1043.7|1038.7|1044.1|1039.1|1043.7|1038.7|9
1637339440000|2021-11-19 16:30:40|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|7
1637339460000|2021-11-19 16:31:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|10
1637339470000|2021-11-19 16:31:10|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|11
1637339480000|2021-11-19 16:31:20|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|3
1637339490000|2021-11-19 16:31:30|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1637339520000|2021-11-19 16:32:00|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|3
1637339530000|2021-11-19 16:32:10|1042.7|1037.7|1042.9|1037.9|1042.9|1037.9|1042.7|1037.7|9
1637339540000|2021-11-19 16:32:20|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637339550000|2021-11-19 16:32:30|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|2
1637339570000|2021-11-19 16:32:50|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1637339580000|2021-11-19 16:33:00|1042.3|1037.3|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|19
1637339590000|2021-11-19 16:33:10|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|16
1637339600000|2021-11-19 16:33:20|1042.1|1037.1|1042|1037|1042.2|1037.2|1042|1037|17
1637339610000|2021-11-19 16:33:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637339620000|2021-11-19 16:33:40|1041.7|1036.7|1041.4|1036.4|1041.7|1036.7|1041.4|1036.4|6
1637339630000|2021-11-19 16:33:50|1041.5|1036.5|1041.2|1036.2|1041.5|1036.5|1041.2|1036.2|10
1637339640000|2021-11-19 16:34:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|9
1637339650000|2021-11-19 16:34:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|8
1637339660000|2021-11-19 16:34:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637339680000|2021-11-19 16:34:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1637339700000|2021-11-19 16:35:00|1041.3|1036.3|1041.9|1036.9|1041.9|1036.9|1041.3|1036.3|4
1637339710000|2021-11-19 16:35:10|1042|1037|1041.7|1036.7|1042|1037|1041.7|1036.7|2
1637339720000|2021-11-19 16:35:20|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|9
1637339730000|2021-11-19 16:35:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637339750000|2021-11-19 16:35:50|1041.3|1036.3|1040.8|1035.8|1041.4|1036.4|1040.8|1035.8|8
1637339760000|2021-11-19 16:36:00|1040.9|1035.9|1041.5|1036.5|1041.5|1036.5|1040.9|1035.9|9
1637339780000|2021-11-19 16:36:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637339790000|2021-11-19 16:36:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|5
1637339800000|2021-11-19 16:36:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.4|1036.4|6
1637339820000|2021-11-19 16:37:00|1041.7|1036.7|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|3
1637339830000|2021-11-19 16:37:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637339840000|2021-11-19 16:37:20|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637339850000|2021-11-19 16:37:30|1042|1037|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|11
1637339860000|2021-11-19 16:37:40|1041.9|1036.9|1042|1037|1042|1037|1041.8|1036.8|4
1637339870000|2021-11-19 16:37:50|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|6
1637339880000|2021-11-19 16:38:00|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637339890000|2021-11-19 16:38:10|1042|1037|1042|1037|1042.1|1037.1|1042|1037|5
1637339900000|2021-11-19 16:38:20|1042.1|1037.1|1042|1037|1042.1|1037.1|1041.9|1036.9|7
1637339920000|2021-11-19 16:38:40|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042|1037|5
1637339930000|2021-11-19 16:38:50|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|5
1637339940000|2021-11-19 16:39:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|3
1637339950000|2021-11-19 16:39:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1637339990000|2021-11-19 16:39:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637340000000|2021-11-19 16:40:00|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1637340010000|2021-11-19 16:40:10|1042|1037|1041.8|1036.8|1042|1037|1041.7|1036.7|4
1637340020000|2021-11-19 16:40:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|9
1637340030000|2021-11-19 16:40:30|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041|1036|9
1637340040000|2021-11-19 16:40:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637340060000|2021-11-19 16:41:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1637340070000|2021-11-19 16:41:10|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1637340080000|2021-11-19 16:41:20|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1637340090000|2021-11-19 16:41:30|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1637340120000|2021-11-19 16:42:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1637340140000|2021-11-19 16:42:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|3
1637340150000|2021-11-19 16:42:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637340160000|2021-11-19 16:42:40|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1637340170000|2021-11-19 16:42:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637340180000|2021-11-19 16:43:00|1041.6|1036.6|1041.3|1036.3|1041.6|1036.6|1041.3|1036.3|6
1637340190000|2021-11-19 16:43:10|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|4
1637340200000|2021-11-19 16:43:20|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1637340210000|2021-11-19 16:43:30|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1637340220000|2021-11-19 16:43:40|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1637340230000|2021-11-19 16:43:50|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1637340240000|2021-11-19 16:44:00|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|9
1637340250000|2021-11-19 16:44:10|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|8
1637340260000|2021-11-19 16:44:20|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|6
1637340290000|2021-11-19 16:44:50|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1637340300000|2021-11-19 16:45:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637340330000|2021-11-19 16:45:30|1041|1036|1041|1036|1041|1036|1041|1036|1
1637340360000|2021-11-19 16:46:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637340380000|2021-11-19 16:46:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|5
1637340410000|2021-11-19 16:46:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1637340420000|2021-11-19 16:47:00|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|8
1637340450000|2021-11-19 16:47:30|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|2
1637340460000|2021-11-19 16:47:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1637340470000|2021-11-19 16:47:50|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|7
1637340500000|2021-11-19 16:48:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637340510000|2021-11-19 16:48:30|1041|1036|1041|1036|1041|1036|1040.8|1035.8|4
1637340520000|2021-11-19 16:48:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637340540000|2021-11-19 16:49:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1637340550000|2021-11-19 16:49:10|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1637340560000|2021-11-19 16:49:20|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|10
1637340570000|2021-11-19 16:49:30|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|5
1637340590000|2021-11-19 16:49:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637340600000|2021-11-19 16:50:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637340610000|2021-11-19 16:50:10|1041.4|1036.4|1041.7|1036.7|1041.7|1036.7|1041.4|1036.4|4
1637340620000|2021-11-19 16:50:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637340630000|2021-11-19 16:50:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637340640000|2021-11-19 16:50:40|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|3
1637340670000|2021-11-19 16:51:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637340690000|2021-11-19 16:51:30|1042|1037|1042|1037|1042|1037|1042|1037|1
1637340700000|2021-11-19 16:51:40|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1637340720000|2021-11-19 16:52:00|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|4
1637340730000|2021-11-19 16:52:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1637340740000|2021-11-19 16:52:20|1042.1|1037.1|1041.7|1036.7|1042.1|1037.1|1041.7|1036.7|7
1637340750000|2021-11-19 16:52:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|5
1637340760000|2021-11-19 16:52:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637340770000|2021-11-19 16:52:50|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1637340790000|2021-11-19 16:53:10|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1637340800000|2021-11-19 16:53:20|1041.7|1036.7|1041.4|1036.4|1041.7|1036.7|1041.4|1036.4|4
1637340810000|2021-11-19 16:53:30|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1637340820000|2021-11-19 16:53:40|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|9
1637340830000|2021-11-19 16:53:50|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|6
1637340850000|2021-11-19 16:54:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637340860000|2021-11-19 16:54:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637340870000|2021-11-19 16:54:30|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|3
1637340900000|2021-11-19 16:55:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637340920000|2021-11-19 16:55:20|1041|1036|1041|1036|1041.1|1036.1|1041|1036|3
1637340930000|2021-11-19 16:55:30|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1637340940000|2021-11-19 16:55:40|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|5
1637340950000|2021-11-19 16:55:50|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1637340960000|2021-11-19 16:56:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637340970000|2021-11-19 16:56:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|7
1637341000000|2021-11-19 16:56:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637341010000|2021-11-19 16:56:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1637341020000|2021-11-19 16:57:00|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|2
1637341030000|2021-11-19 16:57:10|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1637341050000|2021-11-19 16:57:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637341070000|2021-11-19 16:57:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637341090000|2021-11-19 16:58:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1637341100000|2021-11-19 16:58:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|16
1637341110000|2021-11-19 16:58:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637341120000|2021-11-19 16:58:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637341130000|2021-11-19 16:58:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637341140000|2021-11-19 16:59:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|10
1637341150000|2021-11-19 16:59:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|10
1637341160000|2021-11-19 16:59:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1637341170000|2021-11-19 16:59:30|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.1|1036.1|11
1637341180000|2021-11-19 16:59:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1637341190000|2021-11-19 16:59:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1637341200000|2021-11-19 17:00:00|1041.5|1036.5|1041.2|1036.2|1041.5|1036.5|1041.2|1036.2|6
1637341210000|2021-11-19 17:00:10|1041.3|1036.3|1041.6|1036.6|1041.7|1036.7|1041.3|1036.3|17
1637341220000|2021-11-19 17:00:20|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|12
1637341230000|2021-11-19 17:00:30|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|8
1637341240000|2021-11-19 17:00:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|9
1637341250000|2021-11-19 17:00:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637341260000|2021-11-19 17:01:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637341270000|2021-11-19 17:01:10|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1637341280000|2021-11-19 17:01:20|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|3
1637341290000|2021-11-19 17:01:30|1042|1037|1042|1037|1042|1037|1042|1037|1
1637341300000|2021-11-19 17:01:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|4
1637341320000|2021-11-19 17:02:00|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|5
1637341340000|2021-11-19 17:02:20|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|9
1637341350000|2021-11-19 17:02:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|17
1637341360000|2021-11-19 17:02:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1637341370000|2021-11-19 17:02:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637341390000|2021-11-19 17:03:10|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042|1037|6
1637341400000|2021-11-19 17:03:20|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637341410000|2021-11-19 17:03:30|1042|1037|1042|1037|1042.1|1037.1|1042|1037|9
1637341420000|2021-11-19 17:03:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1637341430000|2021-11-19 17:03:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637341440000|2021-11-19 17:04:00|1042.3|1037.3|1042|1037|1042.3|1037.3|1042|1037|6
1637341460000|2021-11-19 17:04:20|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1637341470000|2021-11-19 17:04:30|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|5
1637341480000|2021-11-19 17:04:40|1042|1037|1042|1037|1042|1037|1042|1037|1
1637341490000|2021-11-19 17:04:50|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|4
1637341500000|2021-11-19 17:05:00|1042.1|1037.1|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|3
1637341510000|2021-11-19 17:05:10|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|3
1637341520000|2021-11-19 17:05:20|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.3|1037.3|2
1637341530000|2021-11-19 17:05:30|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|9
1637341550000|2021-11-19 17:05:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637341560000|2021-11-19 17:06:00|1041.8|1036.8|1041.4|1036.4|1041.8|1036.8|1041.3|1036.3|9
1637341570000|2021-11-19 17:06:10|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1637341580000|2021-11-19 17:06:20|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1637341590000|2021-11-19 17:06:30|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|7
1637341620000|2021-11-19 17:07:00|1041|1036|1041|1036|1041|1036|1041|1036|1
1637341630000|2021-11-19 17:07:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|4
1637341650000|2021-11-19 17:07:30|1041.5|1036.5|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|5
1637341680000|2021-11-19 17:08:00|1041.8|1036.8|1041.5|1036.5|1041.8|1036.8|1041.5|1036.5|2
1637341700000|2021-11-19 17:08:20|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|7
1637341750000|2021-11-19 17:09:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|7
1637341760000|2021-11-19 17:09:20|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1637341780000|2021-11-19 17:09:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|8
1637341790000|2021-11-19 17:09:50|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|3
1637341800000|2021-11-19 17:10:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637341810000|2021-11-19 17:10:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637341820000|2021-11-19 17:10:20|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|2
1637341850000|2021-11-19 17:10:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637341860000|2021-11-19 17:11:00|1041.6|1036.6|1041.3|1036.3|1041.6|1036.6|1041.3|1036.3|4
1637341870000|2021-11-19 17:11:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637341880000|2021-11-19 17:11:20|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|15
1637341890000|2021-11-19 17:11:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|5
1637341910000|2021-11-19 17:11:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637341920000|2021-11-19 17:12:00|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|5
1637341940000|2021-11-19 17:12:20|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|5
1637341960000|2021-11-19 17:12:40|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|5
1637341970000|2021-11-19 17:12:50|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1637341980000|2021-11-19 17:13:00|1041|1036|1040.8|1035.8|1041|1036|1040.8|1035.8|5
1637341990000|2021-11-19 17:13:10|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1637342000000|2021-11-19 17:13:20|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|6
1637342010000|2021-11-19 17:13:30|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|3
1637342020000|2021-11-19 17:13:40|1041|1036|1041|1036|1041|1036|1041|1036|1
1637342040000|2021-11-19 17:14:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|9
1637342050000|2021-11-19 17:14:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1637342060000|2021-11-19 17:14:20|1041|1036|1041.2|1036.2|1041.3|1036.3|1041|1036|9
1637342070000|2021-11-19 17:14:30|1041.1|1036.1|1041.2|1036.2|1041.3|1036.3|1041.1|1036.1|23
1637342080000|2021-11-19 17:14:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|15
1637342090000|2021-11-19 17:14:50|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.1|1036.1|19
1637342100000|2021-11-19 17:15:00|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041|1036|11
1637342110000|2021-11-19 17:15:10|1041.2|1036.2|1041.4|1036.4|1041.8|1036.8|1041.2|1036.2|8
1637342120000|2021-11-19 17:15:20|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637342140000|2021-11-19 17:15:40|1041.4|1036.4|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|9
1637342150000|2021-11-19 17:15:50|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1637342160000|2021-11-19 17:16:00|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|4
1637342170000|2021-11-19 17:16:10|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|3
1637342180000|2021-11-19 17:16:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637342190000|2021-11-19 17:16:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|5
1637342200000|2021-11-19 17:16:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|5
1637342210000|2021-11-19 17:16:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637342220000|2021-11-19 17:17:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1637342230000|2021-11-19 17:17:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637342250000|2021-11-19 17:17:30|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1637342260000|2021-11-19 17:17:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1637342280000|2021-11-19 17:18:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637342290000|2021-11-19 17:18:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|7
1637342300000|2021-11-19 17:18:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|8
1637342310000|2021-11-19 17:18:30|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1637342320000|2021-11-19 17:18:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|6
1637342330000|2021-11-19 17:18:50|1041.5|1036.5|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|12
1637342340000|2021-11-19 17:19:00|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1041.1|1036.1|5
1637342400000|2021-11-19 17:20:00|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|5
1637342410000|2021-11-19 17:20:10|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637342420000|2021-11-19 17:20:20|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1637342430000|2021-11-19 17:20:30|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.3|1036.3|6
1637342440000|2021-11-19 17:20:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1637342450000|2021-11-19 17:20:50|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|7
1637342460000|2021-11-19 17:21:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|16
1637342470000|2021-11-19 17:21:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637342480000|2021-11-19 17:21:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637342510000|2021-11-19 17:21:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637342520000|2021-11-19 17:22:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|6
1637342540000|2021-11-19 17:22:20|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|7
1637342580000|2021-11-19 17:23:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637342590000|2021-11-19 17:23:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|10
1637342600000|2021-11-19 17:23:20|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|9
1637342610000|2021-11-19 17:23:30|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|10
1637342620000|2021-11-19 17:23:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|8
1637342630000|2021-11-19 17:23:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|5
1637342640000|2021-11-19 17:24:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1637342650000|2021-11-19 17:24:10|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1637342660000|2021-11-19 17:24:20|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637342680000|2021-11-19 17:24:40|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1637342690000|2021-11-19 17:24:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637342700000|2021-11-19 17:25:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637342710000|2021-11-19 17:25:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637342720000|2021-11-19 17:25:20|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|3
1637342730000|2021-11-19 17:25:30|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637342740000|2021-11-19 17:25:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1637342750000|2021-11-19 17:25:50|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1637342760000|2021-11-19 17:26:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|4
1637342810000|2021-11-19 17:26:50|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1637342820000|2021-11-19 17:27:00|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637342870000|2021-11-19 17:27:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1637342880000|2021-11-19 17:28:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1637342890000|2021-11-19 17:28:10|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|3
1637342910000|2021-11-19 17:28:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1637342920000|2021-11-19 17:28:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637342930000|2021-11-19 17:28:50|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|18
1637342940000|2021-11-19 17:29:00|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|29
1637342950000|2021-11-19 17:29:10|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1637342960000|2021-11-19 17:29:20|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1637342970000|2021-11-19 17:29:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637342980000|2021-11-19 17:29:40|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|5
1637342990000|2021-11-19 17:29:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|9
1637343000000|2021-11-19 17:30:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|6
1637343010000|2021-11-19 17:30:10|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|9
1637343020000|2021-11-19 17:30:20|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1637343030000|2021-11-19 17:30:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637343040000|2021-11-19 17:30:40|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|3
1637343060000|2021-11-19 17:31:00|1041.8|1036.8|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|10
1637343070000|2021-11-19 17:31:10|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|7
1637343080000|2021-11-19 17:31:20|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.2|1037.2|6
1637343100000|2021-11-19 17:31:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637343110000|2021-11-19 17:31:50|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|9
1637343120000|2021-11-19 17:32:00|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|5
1637343130000|2021-11-19 17:32:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637343140000|2021-11-19 17:32:20|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1637343150000|2021-11-19 17:32:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637343160000|2021-11-19 17:32:40|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|11
1637343170000|2021-11-19 17:32:50|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|2
1637343210000|2021-11-19 17:33:30|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637343230000|2021-11-19 17:33:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637343260000|2021-11-19 17:34:20|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|6
1637343270000|2021-11-19 17:34:30|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1637343280000|2021-11-19 17:34:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637343290000|2021-11-19 17:34:50|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637343300000|2021-11-19 17:35:00|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1637343400000|2021-11-19 17:36:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637343420000|2021-11-19 17:37:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637343430000|2021-11-19 17:37:10|1042.4|1037.4|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|2
1637343440000|2021-11-19 17:37:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637343450000|2021-11-19 17:37:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637343480000|2021-11-19 17:38:00|1042.9|1037.9|1043.2|1038.2|1043.2|1038.2|1042.9|1037.9|13
1637343490000|2021-11-19 17:38:10|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043|1038|7
1637343500000|2021-11-19 17:38:20|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043|1038|7
1637343510000|2021-11-19 17:38:30|1043.1|1038.1|1042.6|1037.6|1043.1|1038.1|1042.5|1037.5|5
1637343520000|2021-11-19 17:38:40|1042.5|1037.5|1041.9|1036.9|1042.6|1037.6|1041.9|1036.9|7
1637343530000|2021-11-19 17:38:50|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|13
1637343540000|2021-11-19 17:39:00|1041.7|1036.7|1041.3|1036.3|1041.7|1036.7|1041.3|1036.3|8
1637343550000|2021-11-19 17:39:10|1041|1036|1041|1036|1041.3|1036.3|1040.8|1035.8|15
1637343560000|2021-11-19 17:39:20|1041.1|1036.1|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|9
1637343570000|2021-11-19 17:39:30|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|11
1637343580000|2021-11-19 17:39:40|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|10
1637343590000|2021-11-19 17:39:50|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|9
1637343600000|2021-11-19 17:40:00|1041|1036|1041|1036|1041.2|1036.2|1040.9|1035.9|9
1637343610000|2021-11-19 17:40:10|1040.9|1035.9|1040.6|1035.6|1041.1|1036.1|1040.4|1035.4|11
1637343620000|2021-11-19 17:40:20|1040.9|1035.9|1040.5|1035.5|1041.2|1036.2|1040.5|1035.5|15
1637343630000|2021-11-19 17:40:30|1040.4|1035.4|1040.2|1035.2|1040.6|1035.6|1040|1035|16
1637343640000|2021-11-19 17:40:40|1040.3|1035.3|1038.7|1033.7|1040.3|1035.3|1038.6|1033.6|25
1637343650000|2021-11-19 17:40:50|1038.6|1033.6|1037.8|1032.8|1038.6|1033.6|1037.4|1032.4|18
1637343660000|2021-11-19 17:41:00|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.4|1032.4|17
1637343670000|2021-11-19 17:41:10|1037.5|1032.5|1036.9|1031.9|1037.5|1032.5|1036.8|1031.8|22
1637343680000|2021-11-19 17:41:20|1037|1032|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|6
1637343690000|2021-11-19 17:41:30|1037|1032|1037.4|1032.4|1037.5|1032.5|1036.9|1031.9|25
1637343700000|2021-11-19 17:41:40|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|14
1637343710000|2021-11-19 17:41:50|1037.7|1032.7|1038.2|1033.2|1038.3|1033.3|1037.6|1032.6|10
1637343720000|2021-11-19 17:42:00|1038.3|1033.3|1037.7|1032.7|1038.3|1033.3|1037.5|1032.5|22
1637343730000|2021-11-19 17:42:10|1037.6|1032.6|1036.7|1031.7|1037.6|1032.6|1036.6|1031.6|21
1637343740000|2021-11-19 17:42:20|1036.6|1031.6|1036.1|1031.1|1036.6|1031.6|1035.9|1030.9|19
1637343750000|2021-11-19 17:42:30|1036|1031|1036.2|1031.2|1036.2|1031.2|1035.8|1030.8|9
1637343760000|2021-11-19 17:42:40|1036.1|1031.1|1035|1030|1036.2|1031.2|1034.8|1029.8|9
1637343770000|2021-11-19 17:42:50|1035.1|1030.1|1035.6|1030.6|1035.8|1030.8|1034.9|1029.9|28
1637343780000|2021-11-19 17:43:00|1035.5|1030.5|1035.7|1030.7|1035.8|1030.8|1035.3|1030.3|22
1637343790000|2021-11-19 17:43:10|1035.6|1030.6|1035.8|1030.8|1036|1031|1035.6|1030.6|12
1637343800000|2021-11-19 17:43:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|22
1637343810000|2021-11-19 17:43:30|1035.6|1030.6|1035.9|1030.9|1036.1|1031.1|1035.6|1030.6|18
1637343820000|2021-11-19 17:43:40|1036|1031|1036|1031|1036.2|1031.2|1035.8|1030.8|24
1637343830000|2021-11-19 17:43:50|1035.9|1030.9|1036.5|1031.5|1036.5|1031.5|1035.9|1030.9|9
1637343840000|2021-11-19 17:44:00|1036.4|1031.4|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|13
1637343850000|2021-11-19 17:44:10|1036|1031|1036|1031|1036|1031|1035.3|1030.3|18
1637343860000|2021-11-19 17:44:20|1036.1|1031.1|1035.4|1030.4|1036.1|1031.1|1035.4|1030.4|7
1637343870000|2021-11-19 17:44:30|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|7
1637343880000|2021-11-19 17:44:40|1035.1|1030.1|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|6
1637343890000|2021-11-19 17:44:50|1035.3|1030.3|1035.1|1030.1|1035.5|1030.5|1035|1030|21
1637343900000|2021-11-19 17:45:00|1035|1030|1034.3|1029.3|1035.1|1030.1|1034.3|1029.3|7
1637343910000|2021-11-19 17:45:10|1034.2|1029.2|1034.6|1029.6|1034.6|1029.6|1033.8|1028.8|22
1637343920000|2021-11-19 17:45:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|9
1637343930000|2021-11-19 17:45:30|1034.7|1029.7|1034.3|1029.3|1034.7|1029.7|1034.3|1029.3|7
1637343940000|2021-11-19 17:45:40|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1637343950000|2021-11-19 17:45:50|1034.4|1029.4|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|12
1637343960000|2021-11-19 17:46:00|1034.4|1029.4|1034.2|1029.2|1034.6|1029.6|1034|1029|11
1637343970000|2021-11-19 17:46:10|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.3|1029.3|5
1637343980000|2021-11-19 17:46:20|1034.5|1029.5|1035.3|1030.3|1035.4|1030.4|1034.5|1029.5|13
1637343990000|2021-11-19 17:46:30|1035.2|1030.2|1034.6|1029.6|1035.6|1030.6|1034.6|1029.6|12
1637344000000|2021-11-19 17:46:40|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.4|1029.4|6
1637344010000|2021-11-19 17:46:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637344020000|2021-11-19 17:47:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|7
1637344030000|2021-11-19 17:47:10|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|4
1637344040000|2021-11-19 17:47:20|1034.4|1029.4|1035|1030|1035.1|1030.1|1034.3|1029.3|16
1637344050000|2021-11-19 17:47:30|1034.9|1029.9|1035.4|1030.4|1035.4|1030.4|1034.9|1029.9|10
1637344060000|2021-11-19 17:47:40|1035.3|1030.3|1036.6|1031.6|1036.7|1031.7|1035.3|1030.3|14
1637344070000|2021-11-19 17:47:50|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|12
1637344080000|2021-11-19 17:48:00|1036.5|1031.5|1037.4|1032.4|1037.4|1032.4|1036.5|1031.5|11
1637344090000|2021-11-19 17:48:10|1037.3|1032.3|1037.2|1032.2|1037.9|1032.9|1037.2|1032.2|16
1637344100000|2021-11-19 17:48:20|1037.3|1032.3|1036.9|1031.9|1037.3|1032.3|1036.9|1031.9|5
1637344110000|2021-11-19 17:48:30|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|3
1637344120000|2021-11-19 17:48:40|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|9
1637344130000|2021-11-19 17:48:50|1036.8|1031.8|1036.3|1031.3|1036.8|1031.8|1036.3|1031.3|5
1637344140000|2021-11-19 17:49:00|1036.2|1031.2|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|7
1637344150000|2021-11-19 17:49:10|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|7
1637344160000|2021-11-19 17:49:20|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|6
1637344170000|2021-11-19 17:49:30|1036.4|1031.4|1036.4|1031.4|1036.7|1031.7|1036.4|1031.4|8
1637344180000|2021-11-19 17:49:40|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|2
1637344190000|2021-11-19 17:49:50|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|4
1637344200000|2021-11-19 17:50:00|1036.1|1031.1|1036.6|1031.6|1036.6|1031.6|1036.1|1031.1|14
1637344210000|2021-11-19 17:50:10|1036.7|1031.7|1037.2|1032.2|1037.2|1032.2|1036.7|1031.7|14
1637344220000|2021-11-19 17:50:20|1037|1032|1036.8|1031.8|1037.1|1032.1|1036.7|1031.7|7
1637344250000|2021-11-19 17:50:50|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|5
1637344260000|2021-11-19 17:51:00|1036.6|1031.6|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|3
1637344270000|2021-11-19 17:51:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|3
1637344280000|2021-11-19 17:51:20|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|8
1637344290000|2021-11-19 17:51:30|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|5
1637344300000|2021-11-19 17:51:40|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|12
1637344310000|2021-11-19 17:51:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036|1031|15
1637344320000|2021-11-19 17:52:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|13
1637344330000|2021-11-19 17:52:10|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|3
1637344340000|2021-11-19 17:52:20|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|10
1637344350000|2021-11-19 17:52:30|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|9
1637344370000|2021-11-19 17:52:50|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1637344380000|2021-11-19 17:53:00|1037.6|1032.6|1038|1033|1038|1033|1037.6|1032.6|3
1637344390000|2021-11-19 17:53:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637344410000|2021-11-19 17:53:30|1038.2|1033.2|1038.4|1033.4|1038.5|1033.5|1038.1|1033.1|8
1637344420000|2021-11-19 17:53:40|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637344430000|2021-11-19 17:53:50|1038.5|1033.5|1038.1|1033.1|1038.5|1033.5|1038.1|1033.1|4
1637344440000|2021-11-19 17:54:00|1037.9|1032.9|1038.5|1033.5|1038.5|1033.5|1037.9|1032.9|16
1637344450000|2021-11-19 17:54:10|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|6
1637344460000|2021-11-19 17:54:20|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|3
1637344470000|2021-11-19 17:54:30|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|11
1637344480000|2021-11-19 17:54:40|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|6
1637344490000|2021-11-19 17:54:50|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|7
1637344500000|2021-11-19 17:55:00|1038.2|1033.2|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|6
1637344510000|2021-11-19 17:55:10|1038.5|1033.5|1038.3|1033.3|1038.6|1033.6|1038.2|1033.2|8
1637344520000|2021-11-19 17:55:20|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|11
1637344530000|2021-11-19 17:55:30|1038.1|1033.1|1037.7|1032.7|1038.1|1033.1|1037.7|1032.7|9
1637344540000|2021-11-19 17:55:40|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|10
1637344550000|2021-11-19 17:55:50|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|4
1637344560000|2021-11-19 17:56:00|1037.8|1032.8|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|6
1637344570000|2021-11-19 17:56:10|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|3
1637344580000|2021-11-19 17:56:20|1037.6|1032.6|1037.2|1032.2|1037.7|1032.7|1037.2|1032.2|4
1637344590000|2021-11-19 17:56:30|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1637344600000|2021-11-19 17:56:40|1037.8|1032.8|1038.1|1033.1|1038.2|1033.2|1037.8|1032.8|7
1637344610000|2021-11-19 17:56:50|1038.2|1033.2|1038.3|1033.3|1038.4|1033.4|1038.1|1033.1|7
1637344630000|2021-11-19 17:57:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637344640000|2021-11-19 17:57:20|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|3
1637344650000|2021-11-19 17:57:30|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|2
1637344660000|2021-11-19 17:57:40|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.8|1033.8|5
1637344670000|2021-11-19 17:57:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637344680000|2021-11-19 17:58:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637344690000|2021-11-19 17:58:10|1038.8|1033.8|1039|1034|1039|1034|1038.7|1033.7|4
1637344700000|2021-11-19 17:58:20|1039.1|1034.1|1039.4|1034.4|1039.4|1034.4|1039.1|1034.1|6
1637344710000|2021-11-19 17:58:30|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|3
1637344720000|2021-11-19 17:58:40|1039.5|1034.5|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|4
1637344730000|2021-11-19 17:58:50|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.3|1034.3|4
1637344740000|2021-11-19 17:59:00|1039.2|1034.2|1039|1034|1039.2|1034.2|1039|1034|7
1637344750000|2021-11-19 17:59:10|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|7
1637344770000|2021-11-19 17:59:30|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637344780000|2021-11-19 17:59:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637344790000|2021-11-19 17:59:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|6
1637344800000|2021-11-19 18:00:00|1038.8|1033.8|1038.1|1033.1|1038.8|1033.8|1037.6|1032.6|12
1637344810000|2021-11-19 18:00:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|5
1637344820000|2021-11-19 18:00:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.1|1033.1|9
1637344830000|2021-11-19 18:00:30|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|4
1637344840000|2021-11-19 18:00:40|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1637344850000|2021-11-19 18:00:50|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.1|1033.1|4
1637344860000|2021-11-19 18:01:00|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637344870000|2021-11-19 18:01:10|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|4
1637344880000|2021-11-19 18:01:20|1039|1034|1038.8|1033.8|1039|1034|1038.8|1033.8|3
1637344890000|2021-11-19 18:01:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637344900000|2021-11-19 18:01:40|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1637344910000|2021-11-19 18:01:50|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|3
1637344920000|2021-11-19 18:02:00|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637344930000|2021-11-19 18:02:10|1038.5|1033.5|1037.8|1032.8|1038.5|1033.5|1037.8|1032.8|12
1637344940000|2021-11-19 18:02:20|1037.9|1032.9|1037.3|1032.3|1037.9|1032.9|1037.3|1032.3|9
1637344950000|2021-11-19 18:02:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637344960000|2021-11-19 18:02:40|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|6
1637344970000|2021-11-19 18:02:50|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637344980000|2021-11-19 18:03:00|1037.3|1032.3|1036.8|1031.8|1037.3|1032.3|1036.7|1031.7|8
1637344990000|2021-11-19 18:03:10|1036.7|1031.7|1036.4|1031.4|1036.8|1031.8|1036.4|1031.4|8
1637345000000|2021-11-19 18:03:20|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|3
1637345010000|2021-11-19 18:03:30|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|3
1637345020000|2021-11-19 18:03:40|1036.7|1031.7|1036.5|1031.5|1036.8|1031.8|1036.5|1031.5|6
1637345030000|2021-11-19 18:03:50|1036.6|1031.6|1036.7|1031.7|1036.8|1031.8|1036.5|1031.5|12
1637345040000|2021-11-19 18:04:00|1036.6|1031.6|1036.4|1031.4|1036.7|1031.7|1036.4|1031.4|5
1637345050000|2021-11-19 18:04:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|5
1637345060000|2021-11-19 18:04:20|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|3
1637345070000|2021-11-19 18:04:30|1036.6|1031.6|1036.1|1031.1|1036.6|1031.6|1035.9|1030.9|20
1637345080000|2021-11-19 18:04:40|1036|1031|1036.4|1031.4|1036.4|1031.4|1036|1031|8
1637345090000|2021-11-19 18:04:50|1036.3|1031.3|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|10
1637345100000|2021-11-19 18:05:00|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|2
1637345110000|2021-11-19 18:05:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637345120000|2021-11-19 18:05:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1637345130000|2021-11-19 18:05:30|1036.2|1031.2|1036|1031|1036.2|1031.2|1036|1031|5
1637345140000|2021-11-19 18:05:40|1035.9|1030.9|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|5
1637345150000|2021-11-19 18:05:50|1036.1|1031.1|1036|1031|1036.2|1031.2|1036|1031|6
1637345160000|2021-11-19 18:06:00|1035.9|1030.9|1035.6|1030.6|1035.9|1030.9|1035.6|1030.6|3
1637345170000|2021-11-19 18:06:10|1035.7|1030.7|1035.3|1030.3|1035.7|1030.7|1035.1|1030.1|4
1637345180000|2021-11-19 18:06:20|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|6
1637345190000|2021-11-19 18:06:30|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|3
1637345200000|2021-11-19 18:06:40|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.5|1030.5|7
1637345210000|2021-11-19 18:06:50|1035.8|1030.8|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|9
1637345220000|2021-11-19 18:07:00|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|15
1637345230000|2021-11-19 18:07:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637345240000|2021-11-19 18:07:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|4
1637345250000|2021-11-19 18:07:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1637345260000|2021-11-19 18:07:40|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|3
1637345270000|2021-11-19 18:07:50|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1637345280000|2021-11-19 18:08:00|1035.2|1030.2|1035.6|1030.6|1035.6|1030.6|1035.2|1030.2|11
1637345290000|2021-11-19 18:08:10|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1637345300000|2021-11-19 18:08:20|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|6
1637345310000|2021-11-19 18:08:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|5
1637345320000|2021-11-19 18:08:40|1035.8|1030.8|1035.9|1030.9|1036|1031|1035.8|1030.8|8
1637345330000|2021-11-19 18:08:50|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1637345340000|2021-11-19 18:09:00|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|3
1637345350000|2021-11-19 18:09:10|1036.2|1031.2|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|4
1637345360000|2021-11-19 18:09:20|1036.2|1031.2|1036.6|1031.6|1036.6|1031.6|1036.2|1031.2|8
1637345370000|2021-11-19 18:09:30|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|3
1637345380000|2021-11-19 18:09:40|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|3
1637345390000|2021-11-19 18:09:50|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637345400000|2021-11-19 18:10:00|1036.6|1031.6|1036.9|1031.9|1036.9|1031.9|1036.6|1031.6|3
1637345410000|2021-11-19 18:10:10|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|6
1637345420000|2021-11-19 18:10:20|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1637345430000|2021-11-19 18:10:30|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1637345440000|2021-11-19 18:10:40|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|4
1637345450000|2021-11-19 18:10:50|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.8|1031.8|7
1637345460000|2021-11-19 18:11:00|1037|1032|1037|1032|1037|1032|1037|1032|1
1637345470000|2021-11-19 18:11:10|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637345490000|2021-11-19 18:11:30|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|2
1637345500000|2021-11-19 18:11:40|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|3
1637345510000|2021-11-19 18:11:50|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|10
1637345520000|2021-11-19 18:12:00|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|7
1637345530000|2021-11-19 18:12:10|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.1|1032.1|6
1637345540000|2021-11-19 18:12:20|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1637345550000|2021-11-19 18:12:30|1037.2|1032.2|1037|1032|1037.2|1032.2|1037|1032|3
1637345560000|2021-11-19 18:12:40|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|5
1637345570000|2021-11-19 18:12:50|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1637345580000|2021-11-19 18:13:00|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.7|1031.7|14
1637345590000|2021-11-19 18:13:10|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|4
1637345600000|2021-11-19 18:13:20|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|6
1637345610000|2021-11-19 18:13:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|11
1637345630000|2021-11-19 18:13:50|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|10
1637345640000|2021-11-19 18:14:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|4
1637345650000|2021-11-19 18:14:10|1036.3|1031.3|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|10
1637345660000|2021-11-19 18:14:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637345670000|2021-11-19 18:14:30|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|4
1637345680000|2021-11-19 18:14:40|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.3|1031.3|5
1637345690000|2021-11-19 18:14:50|1036.4|1031.4|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|8
1637345700000|2021-11-19 18:15:00|1036.6|1031.6|1037.2|1032.2|1037.3|1032.3|1036.6|1031.6|13
1637345710000|2021-11-19 18:15:10|1037.4|1032.4|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|8
1637345720000|2021-11-19 18:15:20|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|7
1637345730000|2021-11-19 18:15:30|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1637345750000|2021-11-19 18:15:50|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|4
1637345770000|2021-11-19 18:16:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|3
1637345780000|2021-11-19 18:16:20|1037.2|1032.2|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|2
1637345820000|2021-11-19 18:17:00|1037.1|1032.1|1036.5|1031.5|1037.1|1032.1|1036.4|1031.4|10
1637345830000|2021-11-19 18:17:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|4
1637345840000|2021-11-19 18:17:20|1036.6|1031.6|1037.3|1032.3|1037.4|1032.4|1036.6|1031.6|9
1637345850000|2021-11-19 18:17:30|1037.4|1032.4|1037.6|1032.6|1037.7|1032.7|1037.3|1032.3|8
1637345860000|2021-11-19 18:17:40|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|6
1637345870000|2021-11-19 18:17:50|1037.4|1032.4|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|9
1637345880000|2021-11-19 18:18:00|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|3
1637345890000|2021-11-19 18:18:10|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1637345900000|2021-11-19 18:18:20|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|3
1637345910000|2021-11-19 18:18:30|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|13
1637345920000|2021-11-19 18:18:40|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|2
1637345960000|2021-11-19 18:19:20|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637345970000|2021-11-19 18:19:30|1037.3|1032.3|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|7
1637345980000|2021-11-19 18:19:40|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1637345990000|2021-11-19 18:19:50|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.1|1032.1|3
1637346000000|2021-11-19 18:20:00|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|3
1637346030000|2021-11-19 18:20:30|1037|1032|1037|1032|1037.1|1032.1|1037|1032|7
1637346040000|2021-11-19 18:20:40|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|9
1637346050000|2021-11-19 18:20:50|1037.2|1032.2|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|7
1637346060000|2021-11-19 18:21:00|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|11
1637346070000|2021-11-19 18:21:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|3
1637346080000|2021-11-19 18:21:20|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|8
1637346090000|2021-11-19 18:21:30|1037.5|1032.5|1037.3|1032.3|1037.6|1032.6|1037.2|1032.2|9
1637346100000|2021-11-19 18:21:40|1037.2|1032.2|1037.4|1032.4|1037.4|1032.4|1037.2|1032.2|5
1637346110000|2021-11-19 18:21:50|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|4
1637346120000|2021-11-19 18:22:00|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|10
1637346140000|2021-11-19 18:22:20|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|5
1637346150000|2021-11-19 18:22:30|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|6
1637346160000|2021-11-19 18:22:40|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037|1032|7
1637346170000|2021-11-19 18:22:50|1037.2|1032.2|1037.5|1032.5|1037.5|1032.5|1037.2|1032.2|4
1637346180000|2021-11-19 18:23:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637346200000|2021-11-19 18:23:20|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|6
1637346210000|2021-11-19 18:23:30|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1637346220000|2021-11-19 18:23:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|3
1637346230000|2021-11-19 18:23:50|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|4
1637346240000|2021-11-19 18:24:00|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1637346250000|2021-11-19 18:24:10|1037.7|1032.7|1037.4|1032.4|1037.8|1032.8|1037.4|1032.4|8
1637346260000|2021-11-19 18:24:20|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1637346280000|2021-11-19 18:24:40|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|6
1637346290000|2021-11-19 18:24:50|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|5
1637346300000|2021-11-19 18:25:00|1037.5|1032.5|1037.4|1032.4|1037.6|1032.6|1037.4|1032.4|11
1637346330000|2021-11-19 18:25:30|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|11
1637346340000|2021-11-19 18:25:40|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|5
1637346350000|2021-11-19 18:25:50|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1037.1|1032.1|3
1637346360000|2021-11-19 18:26:00|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|11
1637346370000|2021-11-19 18:26:10|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|5
1637346380000|2021-11-19 18:26:20|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|3
1637346390000|2021-11-19 18:26:30|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1037.1|1032.1|7
1637346400000|2021-11-19 18:26:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1637346420000|2021-11-19 18:27:00|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.6|1031.6|4
1637346440000|2021-11-19 18:27:20|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|6
1637346450000|2021-11-19 18:27:30|1036.9|1031.9|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|8
1637346460000|2021-11-19 18:27:40|1037|1032|1037.2|1032.2|1037.2|1032.2|1036.9|1031.9|7
1637346470000|2021-11-19 18:27:50|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|3
1637346480000|2021-11-19 18:28:00|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|6
1637346520000|2021-11-19 18:28:40|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|5
1637346530000|2021-11-19 18:28:50|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|13
1637346540000|2021-11-19 18:29:00|1037.6|1032.6|1037.5|1032.5|1037.7|1032.7|1037.5|1032.5|4
1637346550000|2021-11-19 18:29:10|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|3
1637346560000|2021-11-19 18:29:20|1036.8|1031.8|1037.1|1032.1|1037.1|1032.1|1036.7|1031.7|6
1637346570000|2021-11-19 18:29:30|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|10
1637346580000|2021-11-19 18:29:40|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|6
1637346590000|2021-11-19 18:29:50|1037|1032|1037|1032|1037.1|1032.1|1037|1032|3
1637346600000|2021-11-19 18:30:00|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|9
1637346610000|2021-11-19 18:30:10|1037.1|1032.1|1037.5|1032.5|1037.5|1032.5|1037.1|1032.1|5
1637346620000|2021-11-19 18:30:20|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1637346630000|2021-11-19 18:30:30|1037.5|1032.5|1037.4|1032.4|1037.6|1032.6|1037.4|1032.4|8
1637346640000|2021-11-19 18:30:40|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|8
1637346650000|2021-11-19 18:30:50|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|9
1637346660000|2021-11-19 18:31:00|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|3
1637346670000|2021-11-19 18:31:10|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1637346680000|2021-11-19 18:31:20|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|11
1637346690000|2021-11-19 18:31:30|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1637346700000|2021-11-19 18:31:40|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|2
1637346710000|2021-11-19 18:31:50|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037.1|1032.1|2
1637346720000|2021-11-19 18:32:00|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|3
1637346730000|2021-11-19 18:32:10|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637346740000|2021-11-19 18:32:20|1036.9|1031.9|1037.1|1032.1|1037.1|1032.1|1036.9|1031.9|3
1637346750000|2021-11-19 18:32:30|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|8
1637346760000|2021-11-19 18:32:40|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1637346790000|2021-11-19 18:33:10|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1637346800000|2021-11-19 18:33:20|1037|1032|1037|1032|1037.1|1032.1|1037|1032|3
1637346810000|2021-11-19 18:33:30|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|3
1637346820000|2021-11-19 18:33:40|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|5
1637346840000|2021-11-19 18:34:00|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|7
1637346850000|2021-11-19 18:34:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1637346860000|2021-11-19 18:34:20|1036.6|1031.6|1036.3|1031.3|1036.6|1031.6|1036.3|1031.3|4
1637346870000|2021-11-19 18:34:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|5
1637346880000|2021-11-19 18:34:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|8
1637346890000|2021-11-19 18:34:50|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637346900000|2021-11-19 18:35:00|1036.2|1031.2|1035.8|1030.8|1036.2|1031.2|1035.8|1030.8|3
1637346910000|2021-11-19 18:35:10|1035.9|1030.9|1036.2|1031.2|1036.3|1031.3|1035.9|1030.9|8
1637346920000|2021-11-19 18:35:20|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637346930000|2021-11-19 18:35:30|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1637346940000|2021-11-19 18:35:40|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1637346950000|2021-11-19 18:35:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637346960000|2021-11-19 18:36:00|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|5
1637346970000|2021-11-19 18:36:10|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|7
1637346980000|2021-11-19 18:36:20|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|3
1637346990000|2021-11-19 18:36:30|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637347000000|2021-11-19 18:36:40|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.7|1030.7|6
1637347010000|2021-11-19 18:36:50|1035.7|1030.7|1036|1031|1036|1031|1035.7|1030.7|7
1637347020000|2021-11-19 18:37:00|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|6
1637347030000|2021-11-19 18:37:10|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|4
1637347040000|2021-11-19 18:37:20|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|13
1637347050000|2021-11-19 18:37:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1637347060000|2021-11-19 18:37:40|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|2
1637347070000|2021-11-19 18:37:50|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|16
1637347080000|2021-11-19 18:38:00|1036.2|1031.2|1036.2|1031.2|1036.4|1031.4|1036.1|1031.1|7
1637347090000|2021-11-19 18:38:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|6
1637347100000|2021-11-19 18:38:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1637347110000|2021-11-19 18:38:30|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637347130000|2021-11-19 18:38:50|1036.1|1031.1|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|3
1637347140000|2021-11-19 18:39:00|1036|1031|1035.9|1030.9|1036|1031|1035.8|1030.8|9
1637347150000|2021-11-19 18:39:10|1036|1031|1036|1031|1036|1031|1036|1031|1
1637347160000|2021-11-19 18:39:20|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|5
1637347170000|2021-11-19 18:39:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1637347180000|2021-11-19 18:39:40|1036|1031|1036|1031|1036|1031|1036|1031|1
1637347190000|2021-11-19 18:39:50|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1637347200000|2021-11-19 18:40:00|1035.9|1030.9|1035.8|1030.8|1036|1031|1035.8|1030.8|10
1637347210000|2021-11-19 18:40:10|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|3
1637347230000|2021-11-19 18:40:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|6
1637347240000|2021-11-19 18:40:40|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|4
1637347250000|2021-11-19 18:40:50|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637347260000|2021-11-19 18:41:00|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|8
1637347270000|2021-11-19 18:41:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|5
1637347280000|2021-11-19 18:41:20|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|10
1637347290000|2021-11-19 18:41:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|4
1637347300000|2021-11-19 18:41:40|1035.8|1030.8|1035.5|1030.5|1035.8|1030.8|1035.4|1030.4|8
1637347310000|2021-11-19 18:41:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1637347320000|2021-11-19 18:42:00|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.5|1030.5|9
1637347340000|2021-11-19 18:42:20|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|12
1637347350000|2021-11-19 18:42:30|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|4
1637347360000|2021-11-19 18:42:40|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637347380000|2021-11-19 18:43:00|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|18
1637347430000|2021-11-19 18:43:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1637347440000|2021-11-19 18:44:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|6
1637347450000|2021-11-19 18:44:10|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637347460000|2021-11-19 18:44:20|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|6
1637347470000|2021-11-19 18:44:30|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637347480000|2021-11-19 18:44:40|1035.6|1030.6|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|6
1637347500000|2021-11-19 18:45:00|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.4|1030.4|8
1637347510000|2021-11-19 18:45:10|1035.6|1030.6|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|13
1637347530000|2021-11-19 18:45:30|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1637347540000|2021-11-19 18:45:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|10
1637347560000|2021-11-19 18:46:00|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|5
1637347570000|2021-11-19 18:46:10|1035.4|1030.4|1035|1030|1035.5|1030.5|1035|1030|14
1637347580000|2021-11-19 18:46:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|6
1637347590000|2021-11-19 18:46:30|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|5
1637347600000|2021-11-19 18:46:40|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|6
1637347610000|2021-11-19 18:46:50|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|6
1637347620000|2021-11-19 18:47:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1637347650000|2021-11-19 18:47:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|4
1637347660000|2021-11-19 18:47:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|5
1637347670000|2021-11-19 18:47:50|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1637347710000|2021-11-19 18:48:30|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|4
1637347720000|2021-11-19 18:48:40|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.8|1029.8|2
1637347730000|2021-11-19 18:48:50|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637347760000|2021-11-19 18:49:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1637347770000|2021-11-19 18:49:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|11
1637347790000|2021-11-19 18:49:50|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1637347800000|2021-11-19 18:50:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1637347810000|2021-11-19 18:50:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|8
1637347820000|2021-11-19 18:50:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637347830000|2021-11-19 18:50:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637347840000|2021-11-19 18:50:40|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|20
1637347850000|2021-11-19 18:50:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|11
1637347860000|2021-11-19 18:51:00|1035.3|1030.3|1036|1031|1036|1031|1035.3|1030.3|3
1637347870000|2021-11-19 18:51:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637347880000|2021-11-19 18:51:20|1036|1031|1036.6|1031.6|1036.6|1031.6|1036|1031|3
1637347890000|2021-11-19 18:51:30|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1637347900000|2021-11-19 18:51:40|1036.7|1031.7|1037|1032|1037|1032|1036.7|1031.7|2
1637347910000|2021-11-19 18:51:50|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037|1032|3
1637347920000|2021-11-19 18:52:00|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1637347930000|2021-11-19 18:52:10|1037.5|1032.5|1037.4|1032.4|1037.6|1032.6|1037.4|1032.4|5
1637347940000|2021-11-19 18:52:20|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|7
1637347950000|2021-11-19 18:52:30|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|3
1637347970000|2021-11-19 18:52:50|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1637347980000|2021-11-19 18:53:00|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|8
1637347990000|2021-11-19 18:53:10|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1637348000000|2021-11-19 18:53:20|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|2
1637348030000|2021-11-19 18:53:50|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|5
1637348040000|2021-11-19 18:54:00|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1637348080000|2021-11-19 18:54:40|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1637348090000|2021-11-19 18:54:50|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|7
1637348100000|2021-11-19 18:55:00|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|8
1637348110000|2021-11-19 18:55:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|4
1637348120000|2021-11-19 18:55:20|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637348140000|2021-11-19 18:55:40|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|2
1637348160000|2021-11-19 18:56:00|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|6
1637348170000|2021-11-19 18:56:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|5
1637348220000|2021-11-19 18:57:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637348230000|2021-11-19 18:57:10|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|5
1637348240000|2021-11-19 18:57:20|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.5|1031.5|11
1637348250000|2021-11-19 18:57:30|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1637348260000|2021-11-19 18:57:40|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1637348280000|2021-11-19 18:58:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1637348290000|2021-11-19 18:58:10|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|9
1637348300000|2021-11-19 18:58:20|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|5
1637348310000|2021-11-19 18:58:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637348320000|2021-11-19 18:58:40|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1637348330000|2021-11-19 18:58:50|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|8
1637348340000|2021-11-19 18:59:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1637348350000|2021-11-19 18:59:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|9
1637348360000|2021-11-19 18:59:20|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|4
1637348370000|2021-11-19 18:59:30|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|2
1637348380000|2021-11-19 18:59:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637348390000|2021-11-19 18:59:50|1036.2|1031.2|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|4
1637348400000|2021-11-19 19:00:00|1036.4|1031.4|1035.6|1030.6|1036.4|1031.4|1035.5|1030.5|6
1637348420000|2021-11-19 19:00:20|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.9|1030.9|3
1637348430000|2021-11-19 19:00:30|1036.1|1031.1|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|3
1637348440000|2021-11-19 19:00:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637348450000|2021-11-19 19:00:50|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.2|1030.2|6
1637348460000|2021-11-19 19:01:00|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|4
1637348470000|2021-11-19 19:01:10|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1637348480000|2021-11-19 19:01:20|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|12
1637348490000|2021-11-19 19:01:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637348500000|2021-11-19 19:01:40|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637348520000|2021-11-19 19:02:00|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637348530000|2021-11-19 19:02:10|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1637348540000|2021-11-19 19:02:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|11
1637348550000|2021-11-19 19:02:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637348570000|2021-11-19 19:02:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|3
1637348580000|2021-11-19 19:03:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637348620000|2021-11-19 19:03:40|1035.7|1030.7|1035.5|1030.5|1035.8|1030.8|1035.5|1030.5|6
1637348630000|2021-11-19 19:03:50|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1637348640000|2021-11-19 19:04:00|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1637348650000|2021-11-19 19:04:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637348700000|2021-11-19 19:05:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637348710000|2021-11-19 19:05:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.6|1030.6|4
1637348750000|2021-11-19 19:05:50|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|6
1637348760000|2021-11-19 19:06:00|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|7
1637348780000|2021-11-19 19:06:20|1035.8|1030.8|1035.5|1030.5|1035.8|1030.8|1035.5|1030.5|2
1637348790000|2021-11-19 19:06:30|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|4
1637348800000|2021-11-19 19:06:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637348820000|2021-11-19 19:07:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637348830000|2021-11-19 19:07:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637348840000|2021-11-19 19:07:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637348870000|2021-11-19 19:07:50|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|5
1637348910000|2021-11-19 19:08:30|1035.2|1030.2|1035.3|1030.3|1035.5|1030.5|1035.2|1030.2|3
1637348920000|2021-11-19 19:08:40|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|6
1637348940000|2021-11-19 19:09:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|5
1637348950000|2021-11-19 19:09:10|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637348960000|2021-11-19 19:09:20|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637348970000|2021-11-19 19:09:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637349000000|2021-11-19 19:10:00|1035.5|1030.5|1035.7|1030.7|1035.7|1030.7|1035.2|1030.2|6
1637349010000|2021-11-19 19:10:10|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|5
1637349020000|2021-11-19 19:10:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|6
1637349040000|2021-11-19 19:10:40|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1637349060000|2021-11-19 19:11:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1637349070000|2021-11-19 19:11:10|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|8
1637349110000|2021-11-19 19:11:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1637349120000|2021-11-19 19:12:00|1035.3|1030.3|1035.3|1030.3|1035.6|1030.6|1035.2|1030.2|6
1637349130000|2021-11-19 19:12:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|5
1637349150000|2021-11-19 19:12:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|3
1637349160000|2021-11-19 19:12:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637349170000|2021-11-19 19:12:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1637349180000|2021-11-19 19:13:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1637349200000|2021-11-19 19:13:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637349230000|2021-11-19 19:13:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1637349240000|2021-11-19 19:14:00|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|5
1637349250000|2021-11-19 19:14:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|9
1637349260000|2021-11-19 19:14:20|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|13
1637349270000|2021-11-19 19:14:30|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|6
1637349280000|2021-11-19 19:14:40|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1637349290000|2021-11-19 19:14:50|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|6
1637349300000|2021-11-19 19:15:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637349310000|2021-11-19 19:15:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1637349330000|2021-11-19 19:15:30|1035.3|1030.3|1035.6|1030.6|1035.6|1030.6|1035.3|1030.3|3
1637349350000|2021-11-19 19:15:50|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1637349360000|2021-11-19 19:16:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|5
1637349380000|2021-11-19 19:16:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|6
1637349400000|2021-11-19 19:16:40|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637349410000|2021-11-19 19:16:50|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1637349420000|2021-11-19 19:17:00|1035.8|1030.8|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|8
1637349430000|2021-11-19 19:17:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1637349440000|2021-11-19 19:17:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637349460000|2021-11-19 19:17:40|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|3
1637349540000|2021-11-19 19:19:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637349550000|2021-11-19 19:19:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637349600000|2021-11-19 19:20:00|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637349620000|2021-11-19 19:20:20|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637349630000|2021-11-19 19:20:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637349640000|2021-11-19 19:20:40|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1637349650000|2021-11-19 19:20:50|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1637349670000|2021-11-19 19:21:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637349690000|2021-11-19 19:21:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|3
1637349700000|2021-11-19 19:21:40|1036|1031|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|6
1637349710000|2021-11-19 19:21:50|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|6
1637349720000|2021-11-19 19:22:00|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|5
1637349730000|2021-11-19 19:22:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1637349740000|2021-11-19 19:22:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1637349750000|2021-11-19 19:22:30|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|4
1637349760000|2021-11-19 19:22:40|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|2
1637349770000|2021-11-19 19:22:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637349780000|2021-11-19 19:23:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637349790000|2021-11-19 19:23:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|7
1637349840000|2021-11-19 19:24:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637349850000|2021-11-19 19:24:10|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.3|1031.3|3
1637349860000|2021-11-19 19:24:20|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1637349880000|2021-11-19 19:24:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637349890000|2021-11-19 19:24:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637349930000|2021-11-19 19:25:30|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637349950000|2021-11-19 19:25:50|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036|1031|5
1637349960000|2021-11-19 19:26:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637349970000|2021-11-19 19:26:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|5
1637349980000|2021-11-19 19:26:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637349990000|2021-11-19 19:26:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637350020000|2021-11-19 19:27:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1637350030000|2021-11-19 19:27:10|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|15
1637350040000|2021-11-19 19:27:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1637350050000|2021-11-19 19:27:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|8
1637350080000|2021-11-19 19:28:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637350090000|2021-11-19 19:28:10|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|2
1637350100000|2021-11-19 19:28:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637350110000|2021-11-19 19:28:30|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637350160000|2021-11-19 19:29:20|1036.1|1031.1|1035.8|1030.8|1036.2|1031.2|1035.8|1030.8|9
1637350170000|2021-11-19 19:29:30|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|8
1637350180000|2021-11-19 19:29:40|1035.9|1030.9|1036.1|1031.1|1036.3|1031.3|1035.8|1030.8|7
1637350190000|2021-11-19 19:29:50|1036|1031|1036|1031|1036|1031|1036|1031|1
1637350200000|2021-11-19 19:30:00|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|3
1637350220000|2021-11-19 19:30:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|3
1637350230000|2021-11-19 19:30:30|1035.9|1030.9|1035.6|1030.6|1035.9|1030.9|1035.6|1030.6|3
1637350260000|2021-11-19 19:31:00|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637350270000|2021-11-19 19:31:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637350290000|2021-11-19 19:31:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|3
1637350300000|2021-11-19 19:31:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637350320000|2021-11-19 19:32:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1637350330000|2021-11-19 19:32:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637350340000|2021-11-19 19:32:20|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1637350350000|2021-11-19 19:32:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1637350370000|2021-11-19 19:32:50|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|5
1637350380000|2021-11-19 19:33:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1637350390000|2021-11-19 19:33:10|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1637350400000|2021-11-19 19:33:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637350410000|2021-11-19 19:33:30|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1637350430000|2021-11-19 19:33:50|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|12
1637350440000|2021-11-19 19:34:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.1|1030.1|8
1637350450000|2021-11-19 19:34:10|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|11
1637350460000|2021-11-19 19:34:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1637350470000|2021-11-19 19:34:30|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1637350480000|2021-11-19 19:34:40|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|12
1637350490000|2021-11-19 19:34:50|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|4
1637350500000|2021-11-19 19:35:00|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|7
1637350510000|2021-11-19 19:35:10|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|6
1637350520000|2021-11-19 19:35:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1637350530000|2021-11-19 19:35:30|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035|1030|18
1637350540000|2021-11-19 19:35:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1637350550000|2021-11-19 19:35:50|1035|1030|1035.1|1030.1|1035.2|1030.2|1035|1030|16
1637350560000|2021-11-19 19:36:00|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.8|1029.8|10
1637350570000|2021-11-19 19:36:10|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637350590000|2021-11-19 19:36:30|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637350600000|2021-11-19 19:36:40|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|4
1637350610000|2021-11-19 19:36:50|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1637350620000|2021-11-19 19:37:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1637350640000|2021-11-19 19:37:20|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1637350670000|2021-11-19 19:37:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637350700000|2021-11-19 19:38:20|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|6
1637350710000|2021-11-19 19:38:30|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|6
1637350720000|2021-11-19 19:38:40|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|3
1637350730000|2021-11-19 19:38:50|1034.8|1029.8|1035.7|1030.7|1035.7|1030.7|1034.7|1029.7|7
1637350740000|2021-11-19 19:39:00|1035.5|1030.5|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|4
1637350770000|2021-11-19 19:39:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637350780000|2021-11-19 19:39:40|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1637350790000|2021-11-19 19:39:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1637350800000|2021-11-19 19:40:00|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|4
1637350810000|2021-11-19 19:40:10|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|3
1637350840000|2021-11-19 19:40:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637350860000|2021-11-19 19:41:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1637350870000|2021-11-19 19:41:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637350880000|2021-11-19 19:41:20|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1637350890000|2021-11-19 19:41:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1637350900000|2021-11-19 19:41:40|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1637350910000|2021-11-19 19:41:50|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1637350920000|2021-11-19 19:42:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|6
1637350930000|2021-11-19 19:42:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|3
1637350940000|2021-11-19 19:42:20|1035.2|1030.2|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|6
1637350970000|2021-11-19 19:42:50|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|3
1637350980000|2021-11-19 19:43:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637351010000|2021-11-19 19:43:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637351070000|2021-11-19 19:44:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637351080000|2021-11-19 19:44:40|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|4
1637351090000|2021-11-19 19:44:50|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1637351100000|2021-11-19 19:45:00|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1637351110000|2021-11-19 19:45:10|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1637351120000|2021-11-19 19:45:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637351130000|2021-11-19 19:45:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|8
1637351140000|2021-11-19 19:45:40|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637351160000|2021-11-19 19:46:00|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637351180000|2021-11-19 19:46:20|1036|1031|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|4
1637351190000|2021-11-19 19:46:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637351220000|2021-11-19 19:47:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|6
1637351230000|2021-11-19 19:47:10|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|15
1637351250000|2021-11-19 19:47:30|1036|1031|1036|1031|1036.2|1031.2|1036|1031|3
1637351260000|2021-11-19 19:47:40|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637351270000|2021-11-19 19:47:50|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637351300000|2021-11-19 19:48:20|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|4
1637351320000|2021-11-19 19:48:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|3
1637351330000|2021-11-19 19:48:50|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|6
1637351340000|2021-11-19 19:49:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1637351360000|2021-11-19 19:49:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1637351390000|2021-11-19 19:49:50|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|6
1637351400000|2021-11-19 19:50:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|4
1637351420000|2021-11-19 19:50:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|7
1637351460000|2021-11-19 19:51:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637351490000|2021-11-19 19:51:30|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1637351500000|2021-11-19 19:51:40|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|4
1637351520000|2021-11-19 19:52:00|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|6
1637351530000|2021-11-19 19:52:10|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|8
1637351540000|2021-11-19 19:52:20|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|7
1637351550000|2021-11-19 19:52:30|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1637351570000|2021-11-19 19:52:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1637351580000|2021-11-19 19:53:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1637351590000|2021-11-19 19:53:10|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|7
1637351600000|2021-11-19 19:53:20|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1637351620000|2021-11-19 19:53:40|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637351630000|2021-11-19 19:53:50|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036|1031|7
1637351660000|2021-11-19 19:54:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637351670000|2021-11-19 19:54:30|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|5
1637351680000|2021-11-19 19:54:40|1036.4|1031.4|1036.8|1031.8|1036.9|1031.9|1036.4|1031.4|6
1637351690000|2021-11-19 19:54:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637351730000|2021-11-19 19:55:30|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1637351740000|2021-11-19 19:55:40|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|6
1637351750000|2021-11-19 19:55:50|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|5
1637351760000|2021-11-19 19:56:00|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1637351770000|2021-11-19 19:56:10|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|4
1637351780000|2021-11-19 19:56:20|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|6
1637351800000|2021-11-19 19:56:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637351850000|2021-11-19 19:57:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637351860000|2021-11-19 19:57:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1637351870000|2021-11-19 19:57:50|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637351880000|2021-11-19 19:58:00|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|4
1637351890000|2021-11-19 19:58:10|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637351920000|2021-11-19 19:58:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637351930000|2021-11-19 19:58:50|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|4
1637351940000|2021-11-19 19:59:00|1036.7|1031.7|1037|1032|1037|1032|1036.7|1031.7|5
1637351950000|2021-11-19 19:59:10|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|11
1637351970000|2021-11-19 19:59:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637351980000|2021-11-19 19:59:40|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1637352010000|2021-11-19 20:00:10|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|4
1637352020000|2021-11-19 20:00:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|5
1637352030000|2021-11-19 20:00:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|8
1637352040000|2021-11-19 20:00:40|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|7
1637352050000|2021-11-19 20:00:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|5
1637352060000|2021-11-19 20:01:00|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|5
1637352070000|2021-11-19 20:01:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|3
1637352080000|2021-11-19 20:01:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637352090000|2021-11-19 20:01:30|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.3|1031.3|3
1637352110000|2021-11-19 20:01:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637352120000|2021-11-19 20:02:00|1036|1031|1036|1031|1036|1031|1036|1031|1
1637352160000|2021-11-19 20:02:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637352170000|2021-11-19 20:02:50|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637352180000|2021-11-19 20:03:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637352200000|2021-11-19 20:03:20|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1637352210000|2021-11-19 20:03:30|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|3
1637352220000|2021-11-19 20:03:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637352250000|2021-11-19 20:04:10|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637352260000|2021-11-19 20:04:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1637352300000|2021-11-19 20:05:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637352310000|2021-11-19 20:05:10|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1637352360000|2021-11-19 20:06:00|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|6
1637352380000|2021-11-19 20:06:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637352430000|2021-11-19 20:07:10|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637352440000|2021-11-19 20:07:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|5
1637352450000|2021-11-19 20:07:30|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637352460000|2021-11-19 20:07:40|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1637352480000|2021-11-19 20:08:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637352500000|2021-11-19 20:08:20|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1637352510000|2021-11-19 20:08:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1637352520000|2021-11-19 20:08:40|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|6
1637352530000|2021-11-19 20:08:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637352540000|2021-11-19 20:09:00|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|3
1637352560000|2021-11-19 20:09:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1637352570000|2021-11-19 20:09:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637352580000|2021-11-19 20:09:40|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1637352610000|2021-11-19 20:10:10|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|3
1637352620000|2021-11-19 20:10:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|12
1637352630000|2021-11-19 20:10:30|1036|1031|1036|1031|1036|1031|1036|1031|1
1637352640000|2021-11-19 20:10:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637352650000|2021-11-19 20:10:50|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|8
1637352660000|2021-11-19 20:11:00|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637352690000|2021-11-19 20:11:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|4
1637352720000|2021-11-19 20:12:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|6
1637352730000|2021-11-19 20:12:10|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1637352740000|2021-11-19 20:12:20|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1637352800000|2021-11-19 20:13:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637352810000|2021-11-19 20:13:30|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1637352820000|2021-11-19 20:13:40|1036|1031|1036|1031|1036.1|1031.1|1036|1031|7
1637352830000|2021-11-19 20:13:50|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|8
1637352840000|2021-11-19 20:14:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|5
1637352850000|2021-11-19 20:14:10|1036|1031|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|4
1637352860000|2021-11-19 20:14:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637352870000|2021-11-19 20:14:30|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|7
1637352880000|2021-11-19 20:14:40|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1637352890000|2021-11-19 20:14:50|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|4
1637352900000|2021-11-19 20:15:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1637352930000|2021-11-19 20:15:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637352940000|2021-11-19 20:15:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1637352950000|2021-11-19 20:15:50|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637352960000|2021-11-19 20:16:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637352970000|2021-11-19 20:16:10|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|9
1637352980000|2021-11-19 20:16:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637352990000|2021-11-19 20:16:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|6
1637353000000|2021-11-19 20:16:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637353010000|2021-11-19 20:16:50|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1637353050000|2021-11-19 20:17:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637353060000|2021-11-19 20:17:40|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1637353070000|2021-11-19 20:17:50|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|6
1637353080000|2021-11-19 20:18:00|1035.9|1030.9|1035.8|1030.8|1036|1031|1035.7|1030.7|15
1637353090000|2021-11-19 20:18:10|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|7
1637353100000|2021-11-19 20:18:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|11
1637353110000|2021-11-19 20:18:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637353120000|2021-11-19 20:18:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|5
1637353130000|2021-11-19 20:18:50|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637353140000|2021-11-19 20:19:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637353180000|2021-11-19 20:19:40|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637353240000|2021-11-19 20:20:40|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1637353270000|2021-11-19 20:21:10|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|5
1637353280000|2021-11-19 20:21:20|1036|1031|1036|1031|1036|1031|1035.9|1030.9|7
1637353290000|2021-11-19 20:21:30|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|12
1637353300000|2021-11-19 20:21:40|1036|1031|1036.1|1031.1|1036.2|1031.2|1036|1031|6
1637353320000|2021-11-19 20:22:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|2
1637353350000|2021-11-19 20:22:30|1036|1031|1036|1031|1036|1031|1036|1031|1
1637353370000|2021-11-19 20:22:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637353380000|2021-11-19 20:23:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1637353390000|2021-11-19 20:23:10|1036|1031|1036|1031|1036|1031|1036|1031|1
1637353400000|2021-11-19 20:23:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637353410000|2021-11-19 20:23:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|4
1637353420000|2021-11-19 20:23:40|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|8
1637353430000|2021-11-19 20:23:50|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|10
1637353440000|2021-11-19 20:24:00|1036|1031|1035.6|1030.6|1036|1031|1035.6|1030.6|13
1637353450000|2021-11-19 20:24:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637353470000|2021-11-19 20:24:30|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1637353490000|2021-11-19 20:24:50|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637353500000|2021-11-19 20:25:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|6
1637353510000|2021-11-19 20:25:10|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|6
1637353520000|2021-11-19 20:25:20|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637353530000|2021-11-19 20:25:30|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637353560000|2021-11-19 20:26:00|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|3
1637353570000|2021-11-19 20:26:10|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|6
1637353590000|2021-11-19 20:26:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1637353620000|2021-11-19 20:27:00|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637353630000|2021-11-19 20:27:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637353640000|2021-11-19 20:27:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637353650000|2021-11-19 20:27:30|1035.8|1030.8|1036|1031|1036|1031|1035.8|1030.8|3
1637353660000|2021-11-19 20:27:40|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.9|1030.9|3
1637353670000|2021-11-19 20:27:50|1036|1031|1036|1031|1036|1031|1035.9|1030.9|7
1637353680000|2021-11-19 20:28:00|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|5
1637353700000|2021-11-19 20:28:20|1036|1031|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|6
1637353740000|2021-11-19 20:29:00|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|6
1637353780000|2021-11-19 20:29:40|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1637353790000|2021-11-19 20:29:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|5
1637353810000|2021-11-19 20:30:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637353820000|2021-11-19 20:30:20|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637353830000|2021-11-19 20:30:30|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637353840000|2021-11-19 20:30:40|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637353850000|2021-11-19 20:30:50|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1637353860000|2021-11-19 20:31:00|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.7|1030.7|13
1637353870000|2021-11-19 20:31:10|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|4
1637353880000|2021-11-19 20:31:20|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|3
1637353890000|2021-11-19 20:31:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|8
1637353900000|2021-11-19 20:31:40|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1637353910000|2021-11-19 20:31:50|1035.8|1030.8|1036|1031|1036|1031|1035.8|1030.8|5
1637353920000|2021-11-19 20:32:00|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|3
1637353950000|2021-11-19 20:32:30|1036.2|1031.2|1036|1031|1036.2|1031.2|1036|1031|6
1637353960000|2021-11-19 20:32:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637353990000|2021-11-19 20:33:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1637354000000|2021-11-19 20:33:20|1036|1031|1036|1031|1036|1031|1035.9|1030.9|3
1637354020000|2021-11-19 20:33:40|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|6
1637354030000|2021-11-19 20:33:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|7
1637354040000|2021-11-19 20:34:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|8
1637354050000|2021-11-19 20:34:10|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|8
1637354080000|2021-11-19 20:34:40|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|3
1637354090000|2021-11-19 20:34:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637354100000|2021-11-19 20:35:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637354110000|2021-11-19 20:35:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637354120000|2021-11-19 20:35:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637354130000|2021-11-19 20:35:30|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|2
1637354160000|2021-11-19 20:36:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|3
1637354190000|2021-11-19 20:36:30|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637354200000|2021-11-19 20:36:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|5
1637354210000|2021-11-19 20:36:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637354220000|2021-11-19 20:37:00|1036.2|1031.2|1036.4|1031.4|1036.4|1031.4|1036.2|1031.2|13
1637354230000|2021-11-19 20:37:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637354240000|2021-11-19 20:37:20|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1637354250000|2021-11-19 20:37:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|6
1637354260000|2021-11-19 20:37:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1637354280000|2021-11-19 20:38:00|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|8
1637354290000|2021-11-19 20:38:10|1036.4|1031.4|1036.3|1031.3|1036.5|1031.5|1036.2|1031.2|21
1637354310000|2021-11-19 20:38:30|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|11
1637354320000|2021-11-19 20:38:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|7
1637354330000|2021-11-19 20:38:50|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|6
1637354340000|2021-11-19 20:39:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|19
1637354350000|2021-11-19 20:39:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|10
1637354360000|2021-11-19 20:39:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637354390000|2021-11-19 20:39:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637354400000|2021-11-19 20:40:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|9
1637354440000|2021-11-19 20:40:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637354450000|2021-11-19 20:40:50|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|4
1637354460000|2021-11-19 20:41:00|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637354470000|2021-11-19 20:41:10|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1637354480000|2021-11-19 20:41:20|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1637354490000|2021-11-19 20:41:30|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|5
1637354500000|2021-11-19 20:41:40|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1637354530000|2021-11-19 20:42:10|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1637354550000|2021-11-19 20:42:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637354560000|2021-11-19 20:42:40|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|4
1637354570000|2021-11-19 20:42:50|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|4
1637354610000|2021-11-19 20:43:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637354620000|2021-11-19 20:43:40|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1637354630000|2021-11-19 20:43:50|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|4
1637354660000|2021-11-19 20:44:20|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|6
1637354670000|2021-11-19 20:44:30|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1637354700000|2021-11-19 20:45:00|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|13
1637354710000|2021-11-19 20:45:10|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1637354720000|2021-11-19 20:45:20|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|3
1637354730000|2021-11-19 20:45:30|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|8
1637354740000|2021-11-19 20:45:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637354750000|2021-11-19 20:45:50|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1637354760000|2021-11-19 20:46:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|4
1637354770000|2021-11-19 20:46:10|1036.5|1031.5|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|3
1637354850000|2021-11-19 20:47:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|3
1637354860000|2021-11-19 20:47:40|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|3
1637354870000|2021-11-19 20:47:50|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637354940000|2021-11-19 20:49:00|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637354950000|2021-11-19 20:49:10|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|10
1637354960000|2021-11-19 20:49:20|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|2
1637354990000|2021-11-19 20:49:50|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|12
1637355000000|2021-11-19 20:50:00|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|5
1637355020000|2021-11-19 20:50:20|1036.7|1031.7|1036.6|1031.6|1036.8|1031.8|1036.6|1031.6|12
1637355030000|2021-11-19 20:50:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637355040000|2021-11-19 20:50:40|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|6
1637355070000|2021-11-19 20:51:10|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637355100000|2021-11-19 20:51:40|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|8
1637355110000|2021-11-19 20:51:50|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|3
1637355120000|2021-11-19 20:52:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|3
1637355130000|2021-11-19 20:52:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|6
1637355140000|2021-11-19 20:52:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637355170000|2021-11-19 20:52:50|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637355180000|2021-11-19 20:53:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637355190000|2021-11-19 20:53:10|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637355200000|2021-11-19 20:53:20|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|6
1637355210000|2021-11-19 20:53:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1637355220000|2021-11-19 20:53:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|8
1637355230000|2021-11-19 20:53:50|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|11
1637355240000|2021-11-19 20:54:00|1036.3|1031.3|1036|1031|1036.3|1031.3|1036|1031|6
1637355250000|2021-11-19 20:54:10|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637355260000|2021-11-19 20:54:20|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637355270000|2021-11-19 20:54:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|4
1637355280000|2021-11-19 20:54:40|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|7
1637355290000|2021-11-19 20:54:50|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1637355300000|2021-11-19 20:55:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637355310000|2021-11-19 20:55:10|1036|1031|1036|1031|1036.1|1031.1|1036|1031|9
1637355320000|2021-11-19 20:55:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|7
1637355330000|2021-11-19 20:55:30|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1637355340000|2021-11-19 20:55:40|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1637355350000|2021-11-19 20:55:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637355360000|2021-11-19 20:56:00|1036|1031|1036|1031|1036.1|1031.1|1036|1031|11
1637355380000|2021-11-19 20:56:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637355400000|2021-11-19 20:56:40|1036|1031|1035.8|1030.8|1036|1031|1035.7|1030.7|6
1637355420000|2021-11-19 20:57:00|1035.9|1030.9|1035.5|1030.5|1035.9|1030.9|1035.5|1030.5|2
1637355440000|2021-11-19 20:57:20|1035.4|1030.4|1035.7|1030.7|1035.7|1030.7|1035.4|1030.4|3
1637355450000|2021-11-19 20:57:30|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637355470000|2021-11-19 20:57:50|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1637355480000|2021-11-19 20:58:00|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|10
1637355490000|2021-11-19 20:58:10|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637355520000|2021-11-19 20:58:40|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|4
1637355530000|2021-11-19 20:58:50|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|5
1637355540000|2021-11-19 20:59:00|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|3
1637355550000|2021-11-19 20:59:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|4
1637355560000|2021-11-19 20:59:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637355570000|2021-11-19 20:59:30|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|5
1637355580000|2021-11-19 20:59:40|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637355590000|2021-11-19 20:59:50|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637355600000|2021-11-19 21:00:00|1035.6|1030.6|1035.8|1030.8|1036|1031|1035.6|1030.6|15
1637355610000|2021-11-19 21:00:10|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|4
1637355620000|2021-11-19 21:00:20|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|4
1637355630000|2021-11-19 21:00:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637355640000|2021-11-19 21:00:40|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|5
1637355650000|2021-11-19 21:00:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637355660000|2021-11-19 21:01:00|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|4
1637355680000|2021-11-19 21:01:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|4
1637355720000|2021-11-19 21:02:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637355730000|2021-11-19 21:02:10|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|2
1637355740000|2021-11-19 21:02:20|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1637355750000|2021-11-19 21:02:30|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|3
1637355920000|2021-11-19 21:05:20|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1637355960000|2021-11-19 21:06:00|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|3
1637356000000|2021-11-19 21:06:40|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|2
1637356020000|2021-11-19 21:07:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637356030000|2021-11-19 21:07:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637356050000|2021-11-19 21:07:30|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1637356120000|2021-11-19 21:08:40|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637356180000|2021-11-19 21:09:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637356440000|2021-11-19 21:14:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|5
1637356450000|2021-11-19 21:14:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637356470000|2021-11-19 21:14:30|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1637356480000|2021-11-19 21:14:40|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|4
1637356490000|2021-11-19 21:14:50|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|7
1637356500000|2021-11-19 21:15:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|4
1637356510000|2021-11-19 21:15:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637356560000|2021-11-19 21:16:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637356570000|2021-11-19 21:16:10|1036.3|1031.3|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|3
1637356580000|2021-11-19 21:16:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637356590000|2021-11-19 21:16:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637356620000|2021-11-19 21:17:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1637356630000|2021-11-19 21:17:10|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|3
1637356640000|2021-11-19 21:17:20|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1637356650000|2021-11-19 21:17:30|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|2
1637356660000|2021-11-19 21:17:40|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|4
1637356680000|2021-11-19 21:18:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637356720000|2021-11-19 21:18:40|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1637356790000|2021-11-19 21:19:50|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637356820000|2021-11-19 21:20:20|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|5
1637356830000|2021-11-19 21:20:30|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1637356860000|2021-11-19 21:21:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637357090000|2021-11-19 21:24:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637357190000|2021-11-19 21:26:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637357230000|2021-11-19 21:27:10|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637357240000|2021-11-19 21:27:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637357250000|2021-11-19 21:27:30|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637357270000|2021-11-19 21:27:50|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1637357350000|2021-11-19 21:29:10|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|4
1637357370000|2021-11-19 21:29:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637357420000|2021-11-19 21:30:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637357430000|2021-11-19 21:30:30|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637357460000|2021-11-19 21:31:00|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637357690000|2021-11-19 21:34:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637357700000|2021-11-19 21:35:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637357710000|2021-11-19 21:35:10|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637357750000|2021-11-19 21:35:50|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|3
1637357760000|2021-11-19 21:36:00|1036.7|1031.7|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|2
1637357820000|2021-11-19 21:37:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637357960000|2021-11-19 21:39:20|1036.5|1031.5|1036.3|1031.3|1036.5|1031.5|1036.3|1031.3|3
1637358130000|2021-11-19 21:42:10|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|5
1637358160000|2021-11-19 21:42:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637358170000|2021-11-19 21:42:50|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637358180000|2021-11-19 21:43:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637358190000|2021-11-19 21:43:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637358230000|2021-11-19 21:43:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637358240000|2021-11-19 21:44:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637358290000|2021-11-19 21:44:50|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637358320000|2021-11-19 21:45:20|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637358370000|2021-11-19 21:46:10|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|3
1637358420000|2021-11-19 21:47:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637358450000|2021-11-19 21:47:30|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637358460000|2021-11-19 21:47:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637358490000|2021-11-19 21:48:10|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1637358500000|2021-11-19 21:48:20|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|2
1637358540000|2021-11-19 21:49:00|1036.6|1031.6|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|2
1637358550000|2021-11-19 21:49:10|1036.7|1031.7|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|7
1637358560000|2021-11-19 21:49:20|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.6|1031.6|4
1637358620000|2021-11-19 21:50:20|1036.6|1031.6|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|2
1637358690000|2021-11-19 21:51:30|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1637358710000|2021-11-19 21:51:50|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637358720000|2021-11-19 21:52:00|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|2
1637358730000|2021-11-19 21:52:10|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637358750000|2021-11-19 21:52:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637358820000|2021-11-19 21:53:40|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637358880000|2021-11-19 21:54:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637358960000|2021-11-19 21:56:00|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1637358980000|2021-11-19 21:56:20|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1637359010000|2021-11-19 21:56:50|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1637359020000|2021-11-19 21:57:00|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|5
1637359030000|2021-11-19 21:57:10|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637359040000|2021-11-19 21:57:20|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637359050000|2021-11-19 21:57:30|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637359060000|2021-11-19 21:57:40|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637359080000|2021-11-19 21:58:00|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637359090000|2021-11-19 21:58:10|1035.3|1030.3|1036.4|1031.4|1036.5|1031.5|1035.3|1030.3|3
1637359100000|2021-11-19 21:58:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|9
1637359110000|2021-11-19 21:58:30|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|8
1637359120000|2021-11-19 21:58:40|1042.1|1026|1042.1|1025.9|1042.1|1026|1042.1|1025.9|2
1637359130000|2021-11-19 21:58:50|1042.2|1025.8|1042.2|1025.8|1042.2|1025.8|1042.2|1025.8|2
1637535660000|2021-11-21 23:01:00|1035.1|1030.1|1035.6|1030.6|1035.6|1030.6|1035.1|1030.1|6
1637535670000|2021-11-21 23:01:10|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|7
1637535680000|2021-11-21 23:01:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637535690000|2021-11-21 23:01:30|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637535700000|2021-11-21 23:01:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637535710000|2021-11-21 23:01:50|1035.6|1030.6|1035.5|1030.5|1035.9|1030.9|1035.5|1030.5|8
1637535730000|2021-11-21 23:02:10|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|6
1637535740000|2021-11-21 23:02:20|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1035.1|1030.1|6
1637535750000|2021-11-21 23:02:30|1035.2|1030.2|1034.4|1029.4|1035.2|1030.2|1034.4|1029.4|7
1637535760000|2021-11-21 23:02:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637535770000|2021-11-21 23:02:50|1034.4|1029.4|1033.3|1028.3|1034.4|1029.4|1033.3|1028.3|5
1637535780000|2021-11-21 23:03:00|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|4
1637535790000|2021-11-21 23:03:10|1033|1028|1031.6|1026.6|1033|1028|1031.6|1026.6|11
1637535800000|2021-11-21 23:03:20|1031.7|1026.7|1032.4|1027.4|1032.4|1027.4|1031.3|1026.3|8
1637535820000|2021-11-21 23:03:40|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|4
1637535830000|2021-11-21 23:03:50|1032.3|1027.3|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|6
1637535860000|2021-11-21 23:04:20|1032.5|1027.5|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|2
1637535870000|2021-11-21 23:04:30|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|2
1637535880000|2021-11-21 23:04:40|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|4
1637535890000|2021-11-21 23:04:50|1033.1|1028.1|1034.2|1029.2|1034.2|1029.2|1033.1|1028.1|6
1637535900000|2021-11-21 23:05:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637535910000|2021-11-21 23:05:10|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|4
1637535920000|2021-11-21 23:05:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1637535930000|2021-11-21 23:05:30|1035|1030|1035.2|1030.2|1035.2|1030.2|1035|1030|3
1637535940000|2021-11-21 23:05:40|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1637535950000|2021-11-21 23:05:50|1035.3|1030.3|1036.6|1031.6|1036.6|1031.6|1035.3|1030.3|7
1637535980000|2021-11-21 23:06:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637535990000|2021-11-21 23:06:30|1036.9|1031.9|1036.8|1031.8|1037.2|1032.2|1036.8|1031.8|4
1637536000000|2021-11-21 23:06:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637536010000|2021-11-21 23:06:50|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637536020000|2021-11-21 23:07:00|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1637536030000|2021-11-21 23:07:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637536050000|2021-11-21 23:07:30|1037|1032|1037|1032|1037|1032|1037|1032|1
1637536060000|2021-11-21 23:07:40|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|2
1637536070000|2021-11-21 23:07:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637536080000|2021-11-21 23:08:00|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|3
1637536090000|2021-11-21 23:08:10|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|3
1637536100000|2021-11-21 23:08:20|1035.2|1030.2|1034.6|1029.6|1035.2|1030.2|1034.6|1029.6|4
1637536110000|2021-11-21 23:08:30|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|6
1637536120000|2021-11-21 23:08:40|1034.7|1029.7|1034.9|1029.9|1035|1030|1034.7|1029.7|3
1637536140000|2021-11-21 23:09:00|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1637536150000|2021-11-21 23:09:10|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1637536160000|2021-11-21 23:09:20|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.1|1029.1|10
1637536170000|2021-11-21 23:09:30|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|3
1637536180000|2021-11-21 23:09:40|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.6|1029.6|7
1637536200000|2021-11-21 23:10:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1637536210000|2021-11-21 23:10:10|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1637536220000|2021-11-21 23:10:20|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1637536230000|2021-11-21 23:10:30|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1034.3|1029.3|2
1637536240000|2021-11-21 23:10:40|1034.5|1029.5|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|8
1637536250000|2021-11-21 23:10:50|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|5
1637536260000|2021-11-21 23:11:00|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.4|1029.4|4
1637536270000|2021-11-21 23:11:10|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.1|1029.1|6
1637536280000|2021-11-21 23:11:20|1034.3|1029.3|1034.7|1029.7|1034.7|1029.7|1034.3|1029.3|5
1637536290000|2021-11-21 23:11:30|1034.8|1029.8|1035.2|1030.2|1035.2|1030.2|1034.8|1029.8|2
1637536300000|2021-11-21 23:11:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637536310000|2021-11-21 23:11:50|1035|1030|1035.3|1030.3|1035.3|1030.3|1035|1030|3
1637536320000|2021-11-21 23:12:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1637536340000|2021-11-21 23:12:20|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1637536370000|2021-11-21 23:12:50|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.2|1030.2|2
1637536380000|2021-11-21 23:13:00|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|10
1637536390000|2021-11-21 23:13:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1637536400000|2021-11-21 23:13:20|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|5
1637536410000|2021-11-21 23:13:30|1035.9|1030.9|1036|1031|1036|1031|1035.8|1030.8|3
1637536420000|2021-11-21 23:13:40|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1637536430000|2021-11-21 23:13:50|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|5
1637536440000|2021-11-21 23:14:00|1035.8|1030.8|1035.9|1030.9|1036|1031|1035.8|1030.8|10
1637536450000|2021-11-21 23:14:10|1035.8|1030.8|1036.1|1031.1|1036.1|1031.1|1035.8|1030.8|6
1637536460000|2021-11-21 23:14:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1637536470000|2021-11-21 23:14:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637536500000|2021-11-21 23:15:00|1035.9|1030.9|1036|1031|1036|1031|1035.5|1030.5|12
1637536510000|2021-11-21 23:15:10|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.8|1030.8|7
1637536520000|2021-11-21 23:15:20|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|4
1637536530000|2021-11-21 23:15:30|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|4
1637536540000|2021-11-21 23:15:40|1036|1031|1036|1031|1036|1031|1036|1031|1
1637536560000|2021-11-21 23:16:00|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1637536570000|2021-11-21 23:16:10|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|3
1637536580000|2021-11-21 23:16:20|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637536590000|2021-11-21 23:16:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637536600000|2021-11-21 23:16:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|4
1637536610000|2021-11-21 23:16:50|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637536620000|2021-11-21 23:17:00|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1637536630000|2021-11-21 23:17:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637536640000|2021-11-21 23:17:20|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637536700000|2021-11-21 23:18:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637536710000|2021-11-21 23:18:30|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|4
1637536760000|2021-11-21 23:19:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637536780000|2021-11-21 23:19:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637536790000|2021-11-21 23:19:50|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1637536800000|2021-11-21 23:20:00|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1637536810000|2021-11-21 23:20:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637536830000|2021-11-21 23:20:30|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637536860000|2021-11-21 23:21:00|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637536890000|2021-11-21 23:21:30|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1637536900000|2021-11-21 23:21:40|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1637536920000|2021-11-21 23:22:00|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637536930000|2021-11-21 23:22:10|1035.3|1030.3|1035.4|1030.4|1035.7|1030.7|1035.3|1030.3|3
1637536940000|2021-11-21 23:22:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1637536950000|2021-11-21 23:22:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637536960000|2021-11-21 23:22:40|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.2|1030.2|3
1637536990000|2021-11-21 23:23:10|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637537000000|2021-11-21 23:23:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637537010000|2021-11-21 23:23:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1637537030000|2021-11-21 23:23:50|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1637537040000|2021-11-21 23:24:00|1035.1|1030.1|1034.8|1029.8|1035.4|1030.4|1034.8|1029.8|8
1637537050000|2021-11-21 23:24:10|1034.9|1029.9|1035.2|1030.2|1035.3|1030.3|1034.9|1029.9|3
1637537060000|2021-11-21 23:24:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1637537070000|2021-11-21 23:24:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1637537090000|2021-11-21 23:24:50|1034.5|1029.5|1034.8|1029.8|1035.2|1030.2|1034.5|1029.5|7
1637537100000|2021-11-21 23:25:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|4
1637537110000|2021-11-21 23:25:10|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1637537120000|2021-11-21 23:25:20|1035.3|1030.3|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|4
1637537130000|2021-11-21 23:25:30|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1637537140000|2021-11-21 23:25:40|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|3
1637537160000|2021-11-21 23:26:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637537170000|2021-11-21 23:26:10|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1637537190000|2021-11-21 23:26:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637537210000|2021-11-21 23:26:50|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637537260000|2021-11-21 23:27:40|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1637537280000|2021-11-21 23:28:00|1035.4|1030.4|1034.7|1029.7|1035.5|1030.5|1034.6|1029.6|4
1637537290000|2021-11-21 23:28:10|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1637537300000|2021-11-21 23:28:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637537310000|2021-11-21 23:28:30|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1637537320000|2021-11-21 23:28:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|10
1637537330000|2021-11-21 23:28:50|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637537340000|2021-11-21 23:29:00|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1637537370000|2021-11-21 23:29:30|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|2
1637537380000|2021-11-21 23:29:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1637537390000|2021-11-21 23:29:50|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1637537400000|2021-11-21 23:30:00|1033.9|1028.9|1035.1|1030.1|1035.1|1030.1|1033.9|1028.9|3
1637537410000|2021-11-21 23:30:10|1035|1030|1035|1030|1035|1030|1035|1030|1
1637537440000|2021-11-21 23:30:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637537450000|2021-11-21 23:30:50|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1637537460000|2021-11-21 23:31:00|1035.2|1030.2|1034.5|1029.5|1035.2|1030.2|1034.5|1029.5|5
1637537470000|2021-11-21 23:31:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1637537490000|2021-11-21 23:31:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1637537550000|2021-11-21 23:32:30|1034.6|1029.6|1034.3|1029.3|1034.6|1029.6|1034.3|1029.3|2
1637537570000|2021-11-21 23:32:50|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1637537580000|2021-11-21 23:33:00|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|5
1637537590000|2021-11-21 23:33:10|1034.8|1029.8|1035.4|1030.4|1035.4|1030.4|1034.8|1029.8|4
1637537630000|2021-11-21 23:33:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|3
1637537640000|2021-11-21 23:34:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1637537650000|2021-11-21 23:34:10|1035.1|1030.1|1035.3|1030.3|1035.3|1030.3|1035.1|1030.1|5
1637537670000|2021-11-21 23:34:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1637537690000|2021-11-21 23:34:50|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|3
1637537700000|2021-11-21 23:35:00|1035|1030|1035.2|1030.2|1035.3|1030.3|1035|1030|7
1637537720000|2021-11-21 23:35:20|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1637537760000|2021-11-21 23:36:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637537770000|2021-11-21 23:36:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637537780000|2021-11-21 23:36:20|1036|1031|1036|1031|1036|1031|1036|1031|1
1637537790000|2021-11-21 23:36:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637537800000|2021-11-21 23:36:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|5
1637537820000|2021-11-21 23:37:00|1036|1031|1036|1031|1036|1031|1036|1031|1
1637537830000|2021-11-21 23:37:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637537840000|2021-11-21 23:37:20|1035.8|1030.8|1035.3|1030.3|1035.8|1030.8|1035.3|1030.3|4
1637537850000|2021-11-21 23:37:30|1035.2|1030.2|1035.5|1030.5|1035.5|1030.5|1035.1|1030.1|3
1637537880000|2021-11-21 23:38:00|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|2
1637537900000|2021-11-21 23:38:20|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|2
1637537910000|2021-11-21 23:38:30|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1637537920000|2021-11-21 23:38:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637537930000|2021-11-21 23:38:50|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637537960000|2021-11-21 23:39:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637537970000|2021-11-21 23:39:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637537990000|2021-11-21 23:39:50|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637538010000|2021-11-21 23:40:10|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637538020000|2021-11-21 23:40:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637538040000|2021-11-21 23:40:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637538050000|2021-11-21 23:40:50|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637538060000|2021-11-21 23:41:00|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637538070000|2021-11-21 23:41:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637538090000|2021-11-21 23:41:30|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|2
1637538120000|2021-11-21 23:42:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|3
1637538130000|2021-11-21 23:42:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637538150000|2021-11-21 23:42:30|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637538170000|2021-11-21 23:42:50|1036|1031|1036|1031|1036|1031|1036|1031|1
1637538200000|2021-11-21 23:43:20|1035.8|1030.8|1035.7|1030.7|1036|1031|1035.7|1030.7|4
1637538220000|2021-11-21 23:43:40|1035.6|1030.6|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|4
1637538260000|2021-11-21 23:44:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637538270000|2021-11-21 23:44:30|1035.7|1030.7|1035.3|1030.3|1035.7|1030.7|1035.3|1030.3|6
1637538280000|2021-11-21 23:44:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637538290000|2021-11-21 23:44:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1637538300000|2021-11-21 23:45:00|1035.5|1030.5|1034.5|1029.5|1035.6|1030.6|1034.4|1029.4|18
1637538310000|2021-11-21 23:45:10|1034.6|1029.6|1034.9|1029.9|1035.3|1030.3|1034.6|1029.6|9
1637538320000|2021-11-21 23:45:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1034.8|1029.8|3
1637538330000|2021-11-21 23:45:30|1035.1|1030.1|1034.8|1029.8|1035.2|1030.2|1034.6|1029.6|10
1637538340000|2021-11-21 23:45:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1637538350000|2021-11-21 23:45:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637538360000|2021-11-21 23:46:00|1034.6|1029.6|1034.4|1029.4|1034.6|1029.6|1034.4|1029.4|6
1637538380000|2021-11-21 23:46:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637538390000|2021-11-21 23:46:30|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|3
1637538400000|2021-11-21 23:46:40|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|5
1637538410000|2021-11-21 23:46:50|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1637538420000|2021-11-21 23:47:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|7
1637538430000|2021-11-21 23:47:10|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|3
1637538440000|2021-11-21 23:47:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1637538450000|2021-11-21 23:47:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637538470000|2021-11-21 23:47:50|1034.7|1029.7|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|3
1637538480000|2021-11-21 23:48:00|1035.4|1030.4|1035.5|1030.5|1035.5|1030.5|1035.4|1030.4|2
1637538490000|2021-11-21 23:48:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637538530000|2021-11-21 23:48:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637538540000|2021-11-21 23:49:00|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|4
1637538550000|2021-11-21 23:49:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|8
1637538560000|2021-11-21 23:49:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|9
1637538570000|2021-11-21 23:49:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|10
1637538590000|2021-11-21 23:49:50|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637538600000|2021-11-21 23:50:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637538660000|2021-11-21 23:51:00|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637538670000|2021-11-21 23:51:10|1035.4|1030.4|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|4
1637538680000|2021-11-21 23:51:20|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1637538690000|2021-11-21 23:51:30|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.6|1029.6|4
1637538700000|2021-11-21 23:51:40|1034.8|1029.8|1034.6|1029.6|1034.9|1029.9|1034.6|1029.6|4
1637538710000|2021-11-21 23:51:50|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|7
1637538720000|2021-11-21 23:52:00|1034.6|1029.6|1034.1|1029.1|1034.6|1029.6|1034.1|1029.1|8
1637538730000|2021-11-21 23:52:10|1034.3|1029.3|1034|1029|1034.3|1029.3|1034|1029|6
1637538740000|2021-11-21 23:52:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1637538750000|2021-11-21 23:52:30|1034|1029|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|7
1637538760000|2021-11-21 23:52:40|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.8|1028.8|3
1637538770000|2021-11-21 23:52:50|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|2
1637538780000|2021-11-21 23:53:00|1034.2|1029.2|1033.9|1028.9|1034.2|1029.2|1033.9|1028.9|6
1637538810000|2021-11-21 23:53:30|1033.8|1028.8|1032.9|1027.9|1033.8|1028.8|1032.9|1027.9|6
1637538820000|2021-11-21 23:53:40|1033|1028|1033.3|1028.3|1033.3|1028.3|1033|1028|7
1637538830000|2021-11-21 23:53:50|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|5
1637538840000|2021-11-21 23:54:00|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1637538870000|2021-11-21 23:54:30|1033.6|1028.6|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|2
1637538880000|2021-11-21 23:54:40|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|4
1637538890000|2021-11-21 23:54:50|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|2
1637538900000|2021-11-21 23:55:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|2
1637538910000|2021-11-21 23:55:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1637538920000|2021-11-21 23:55:20|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|3
1637538960000|2021-11-21 23:56:00|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1637538970000|2021-11-21 23:56:10|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1637538990000|2021-11-21 23:56:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1637539000000|2021-11-21 23:56:40|1033|1028|1032.6|1027.6|1033|1028|1032.6|1027.6|3
1637539010000|2021-11-21 23:56:50|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|5
1637539020000|2021-11-21 23:57:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1637539040000|2021-11-21 23:57:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|3
1637539050000|2021-11-21 23:57:30|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1637539060000|2021-11-21 23:57:40|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1637539070000|2021-11-21 23:57:50|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1637539080000|2021-11-21 23:58:00|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1637539090000|2021-11-21 23:58:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1637539100000|2021-11-21 23:58:20|1032.9|1027.9|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|3
1637539110000|2021-11-21 23:58:30|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|2
1637539130000|2021-11-21 23:58:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1637539140000|2021-11-21 23:59:00|1033|1028|1033|1028|1033|1028|1033|1028|1
1637539150000|2021-11-21 23:59:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1637539160000|2021-11-21 23:59:20|1033|1028|1033.1|1028.1|1033.1|1028.1|1032.8|1027.8|3
1637539170000|2021-11-21 23:59:30|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1032.9|1027.9|5
1637539180000|2021-11-21 23:59:40|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1637539210000|2021-11-22 00:00:10|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1637539220000|2021-11-22 00:00:20|1033.4|1028.4|1032.9|1027.9|1033.4|1028.4|1032.9|1027.9|4
1637539230000|2021-11-22 00:00:30|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.5|1027.5|2
1637539240000|2021-11-22 00:00:40|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|8
1637539250000|2021-11-22 00:00:50|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1637539260000|2021-11-22 00:01:00|1032.1|1027.1|1032|1027|1032.1|1027.1|1031.9|1026.9|4
1637539280000|2021-11-22 00:01:20|1032.1|1027.1|1032.9|1027.9|1032.9|1027.9|1032.1|1027.1|4
1637539290000|2021-11-22 00:01:30|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|5
1637539300000|2021-11-22 00:01:40|1032.9|1027.9|1033.1|1028.1|1033.1|1028.1|1032.9|1027.9|3
1637539310000|2021-11-22 00:01:50|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1637539320000|2021-11-22 00:02:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1637539330000|2021-11-22 00:02:10|1033.4|1028.4|1033.8|1028.8|1033.8|1028.8|1033.4|1028.4|4
1637539340000|2021-11-22 00:02:20|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.9|1028.9|3
1637539350000|2021-11-22 00:02:30|1034|1029|1033.8|1028.8|1034|1029|1033.8|1028.8|3
1637539390000|2021-11-22 00:03:10|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1637539420000|2021-11-22 00:03:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1637539430000|2021-11-22 00:03:50|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.5|1028.5|4
1637539450000|2021-11-22 00:04:10|1033.9|1028.9|1034.2|1029.2|1034.3|1029.3|1033.9|1028.9|4
1637539460000|2021-11-22 00:04:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|3
1637539470000|2021-11-22 00:04:30|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|6
1637539510000|2021-11-22 00:05:10|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.2|1029.2|4
1637539520000|2021-11-22 00:05:20|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|4
1637539540000|2021-11-22 00:05:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1637539560000|2021-11-22 00:06:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637539570000|2021-11-22 00:06:10|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034|1029|7
1637539580000|2021-11-22 00:06:20|1034|1029|1034|1029|1034|1029|1033.8|1028.8|3
1637539590000|2021-11-22 00:06:30|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|3
1637539620000|2021-11-22 00:07:00|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.4|1028.4|5
1637539630000|2021-11-22 00:07:10|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033|1028|7
1637539640000|2021-11-22 00:07:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1637539650000|2021-11-22 00:07:30|1033|1028|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|9
1637539660000|2021-11-22 00:07:40|1033.1|1028.1|1033|1028|1033.1|1028.1|1032.9|1027.9|3
1637539670000|2021-11-22 00:07:50|1033.1|1028.1|1032.7|1027.7|1033.1|1028.1|1032.7|1027.7|5
1637539690000|2021-11-22 00:08:10|1032.9|1027.9|1033|1028|1033.2|1028.2|1032.9|1027.9|5
1637539700000|2021-11-22 00:08:20|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|3
1637539710000|2021-11-22 00:08:30|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|3
1637539720000|2021-11-22 00:08:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|6
1637539730000|2021-11-22 00:08:50|1032.5|1027.5|1033.5|1028.5|1033.5|1028.5|1032.5|1027.5|7
1637539740000|2021-11-22 00:09:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|4
1637539750000|2021-11-22 00:09:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|3
1637539760000|2021-11-22 00:09:20|1033.3|1028.3|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|5
1637539770000|2021-11-22 00:09:30|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|5
1637539780000|2021-11-22 00:09:40|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1637539800000|2021-11-22 00:10:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1637539810000|2021-11-22 00:10:10|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1637539820000|2021-11-22 00:10:20|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|3
1637539830000|2021-11-22 00:10:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1637539840000|2021-11-22 00:10:40|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1637539850000|2021-11-22 00:10:50|1033.8|1028.8|1034|1029|1034|1029|1033.8|1028.8|2
1637539860000|2021-11-22 00:11:00|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|3
1637539880000|2021-11-22 00:11:20|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034.1|1029.1|5
1637539920000|2021-11-22 00:12:00|1034|1029|1034.7|1029.7|1034.7|1029.7|1034|1029|6
1637539930000|2021-11-22 00:12:10|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637539940000|2021-11-22 00:12:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637539950000|2021-11-22 00:12:30|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637539980000|2021-11-22 00:13:00|1034.5|1029.5|1033.7|1028.7|1034.5|1029.5|1033.7|1028.7|7
1637540000000|2021-11-22 00:13:20|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|5
1637540010000|2021-11-22 00:13:30|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1637540030000|2021-11-22 00:13:50|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1637540040000|2021-11-22 00:14:00|1033.6|1028.6|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|5
1637540050000|2021-11-22 00:14:10|1033.8|1028.8|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|6
1637540060000|2021-11-22 00:14:20|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1637540100000|2021-11-22 00:15:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.5|1028.5|7
1637540110000|2021-11-22 00:15:10|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1637540130000|2021-11-22 00:15:30|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.5|1028.5|3
1637540140000|2021-11-22 00:15:40|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1637540150000|2021-11-22 00:15:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1637540160000|2021-11-22 00:16:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1637540170000|2021-11-22 00:16:10|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|7
1637540180000|2021-11-22 00:16:20|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1637540200000|2021-11-22 00:16:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|3
1637540210000|2021-11-22 00:16:50|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|3
1637540220000|2021-11-22 00:17:00|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|3
1637540230000|2021-11-22 00:17:10|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1637540240000|2021-11-22 00:17:20|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1637540250000|2021-11-22 00:17:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1637540260000|2021-11-22 00:17:40|1033|1028|1033|1028|1033|1028|1032.9|1027.9|3
1637540270000|2021-11-22 00:17:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1637540280000|2021-11-22 00:18:00|1032.8|1027.8|1033|1028|1033|1028|1032.8|1027.8|3
1637540290000|2021-11-22 00:18:10|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1637540300000|2021-11-22 00:18:20|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1637540320000|2021-11-22 00:18:40|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|6
1637540330000|2021-11-22 00:18:50|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1637540340000|2021-11-22 00:19:00|1033|1028|1033|1028|1033.1|1028.1|1033|1028|5
1637540350000|2021-11-22 00:19:10|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1637540370000|2021-11-22 00:19:30|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|4
1637540380000|2021-11-22 00:19:40|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.1|1028.1|4
1637540390000|2021-11-22 00:19:50|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|6
1637540480000|2021-11-22 00:21:20|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1637540490000|2021-11-22 00:21:30|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1637540500000|2021-11-22 00:21:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1637540510000|2021-11-22 00:21:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|5
1637540520000|2021-11-22 00:22:00|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|4
1637540530000|2021-11-22 00:22:10|1032.8|1027.8|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|6
1637540540000|2021-11-22 00:22:20|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|3
1637540570000|2021-11-22 00:22:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1637540580000|2021-11-22 00:23:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1032.9|1027.9|4
1637540590000|2021-11-22 00:23:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1637540610000|2021-11-22 00:23:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1637540620000|2021-11-22 00:23:40|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1637540630000|2021-11-22 00:23:50|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|2
1637540640000|2021-11-22 00:24:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1637540650000|2021-11-22 00:24:10|1033|1028|1033|1028|1033|1028|1033|1028|1
1637540660000|2021-11-22 00:24:20|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1637540680000|2021-11-22 00:24:40|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1637540690000|2021-11-22 00:24:50|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1637540700000|2021-11-22 00:25:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1637540710000|2021-11-22 00:25:10|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|7
1637540750000|2021-11-22 00:25:50|1033|1028|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1637540760000|2021-11-22 00:26:00|1033.3|1028.3|1033|1028|1033.4|1028.4|1033|1028|5
1637540770000|2021-11-22 00:26:10|1032.9|1027.9|1033|1028|1033|1028|1032.8|1027.8|10
1637540800000|2021-11-22 00:26:40|1032.9|1027.9|1033.2|1028.2|1033.2|1028.2|1032.9|1027.9|3
1637540810000|2021-11-22 00:26:50|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1637540820000|2021-11-22 00:27:00|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1637540830000|2021-11-22 00:27:10|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|4
1637540840000|2021-11-22 00:27:20|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|3
1637540850000|2021-11-22 00:27:30|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1637540870000|2021-11-22 00:27:50|1033.3|1028.3|1032.6|1027.6|1033.3|1028.3|1032.6|1027.6|8
1637540880000|2021-11-22 00:28:00|1032.7|1027.7|1032.8|1027.8|1033|1028|1032.6|1027.6|13
1637540890000|2021-11-22 00:28:10|1032.6|1027.6|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|6
1637540900000|2021-11-22 00:28:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|2
1637540910000|2021-11-22 00:28:30|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032|1027|13
1637540920000|2021-11-22 00:28:40|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1637540930000|2021-11-22 00:28:50|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|7
1637540940000|2021-11-22 00:29:00|1032.3|1027.3|1032.7|1027.7|1032.7|1027.7|1032.3|1027.3|7
1637540950000|2021-11-22 00:29:10|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.4|1027.4|7
1637540960000|2021-11-22 00:29:20|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|7
1637540970000|2021-11-22 00:29:30|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|4
1637540980000|2021-11-22 00:29:40|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1637541010000|2021-11-22 00:30:10|1032.8|1027.8|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|3
1637541020000|2021-11-22 00:30:20|1032.4|1027.4|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|10
1637541030000|2021-11-22 00:30:30|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1637541040000|2021-11-22 00:30:40|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|5
1637541050000|2021-11-22 00:30:50|1032.1|1027.1|1033.5|1028.5|1033.5|1028.5|1032|1027|4
1637541060000|2021-11-22 00:31:00|1033.3|1028.3|1033|1028|1033.3|1028.3|1033|1028|3
1637541070000|2021-11-22 00:31:10|1032.8|1027.8|1032.5|1027.5|1032.8|1027.8|1032.5|1027.5|2
1637541100000|2021-11-22 00:31:40|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1637541120000|2021-11-22 00:32:00|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1637541160000|2021-11-22 00:32:40|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1637541170000|2021-11-22 00:32:50|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1637541180000|2021-11-22 00:33:00|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1637541190000|2021-11-22 00:33:10|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|5
1637541200000|2021-11-22 00:33:20|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|5
1637541210000|2021-11-22 00:33:30|1032.2|1027.2|1033.3|1028.3|1033.3|1028.3|1031.9|1026.9|6
1637541230000|2021-11-22 00:33:50|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1637541240000|2021-11-22 00:34:00|1033.2|1028.2|1033.5|1028.5|1033.5|1028.5|1033.1|1028.1|4
1637541250000|2021-11-22 00:34:10|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1637541270000|2021-11-22 00:34:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1637541290000|2021-11-22 00:34:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|2
1637541310000|2021-11-22 00:35:10|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.1|1028.1|5
1637541340000|2021-11-22 00:35:40|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|5
1637541350000|2021-11-22 00:35:50|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1637541360000|2021-11-22 00:36:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1637541370000|2021-11-22 00:36:10|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1637541380000|2021-11-22 00:36:20|1032.5|1027.5|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|3
1637541390000|2021-11-22 00:36:30|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1637541400000|2021-11-22 00:36:40|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|4
1637541410000|2021-11-22 00:36:50|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|3
1637541420000|2021-11-22 00:37:00|1032.6|1027.6|1033|1028|1033.7|1028.7|1032.6|1027.6|7
1637541440000|2021-11-22 00:37:20|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1637541480000|2021-11-22 00:38:00|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1
1637541510000|2021-11-22 00:38:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1
1637541540000|2021-11-22 00:39:00|1033|1028|1033|1028|1033|1028|1033|1028|1
1637541550000|2021-11-22 00:39:10|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1637541560000|2021-11-22 00:39:20|1032.9|1027.9|1033|1028|1033|1028|1032.9|1027.9|2
1637541570000|2021-11-22 00:39:30|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1637541580000|2021-11-22 00:39:40|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1637541590000|2021-11-22 00:39:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1637541620000|2021-11-22 00:40:20|1032.9|1027.9|1032.8|1027.8|1032.9|1027.9|1032.8|1027.8|2
1637541630000|2021-11-22 00:40:30|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1637541640000|2021-11-22 00:40:40|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1637541660000|2021-11-22 00:41:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1637541670000|2021-11-22 00:41:10|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1
1637541680000|2021-11-22 00:41:20|1032.6|1027.6|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|4
1637541690000|2021-11-22 00:41:30|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|3
1637541700000|2021-11-22 00:41:40|1032.3|1027.3|1032.4|1027.4|1032.4|1027.4|1032.3|1027.3|2
1637541730000|2021-11-22 00:42:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1637541740000|2021-11-22 00:42:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1637541750000|2021-11-22 00:42:30|1032.3|1027.3|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|2
1637541760000|2021-11-22 00:42:40|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|3
1637541770000|2021-11-22 00:42:50|1032.2|1027.2|1032.2|1027.2|1032.3|1027.3|1032.2|1027.2|3
1637541780000|2021-11-22 00:43:00|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|3
1637541800000|2021-11-22 00:43:20|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|2
1637541810000|2021-11-22 00:43:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1
1637541820000|2021-11-22 00:43:40|1032.3|1027.3|1033.3|1028.3|1033.3|1028.3|1032.3|1027.3|3
1637541840000|2021-11-22 00:44:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1
1637541860000|2021-11-22 00:44:20|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|2
1637541890000|2021-11-22 00:44:50|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1033.5|1028.5|1
1637541900000|2021-11-22 00:45:00|1033.7|1028.7|1034|1029|1034|1029|1033.7|1028.7|2
1637542000000|2021-11-22 00:46:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637542020000|2021-11-22 00:47:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637542080000|2021-11-22 00:48:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637542150000|2021-11-22 00:49:10|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1637542200000|2021-11-22 00:50:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1
1637542210000|2021-11-22 00:50:10|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1637542220000|2021-11-22 00:50:20|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|12
1637542230000|2021-11-22 00:50:30|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1637542240000|2021-11-22 00:50:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1637542250000|2021-11-22 00:50:50|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|2
1637542260000|2021-11-22 00:51:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1637542270000|2021-11-22 00:51:10|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|4
1637542280000|2021-11-22 00:51:20|1033.5|1028.5|1033.7|1028.7|1033.7|1028.7|1033.5|1028.5|2
1637542290000|2021-11-22 00:51:30|1033.6|1028.6|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|2
1637542310000|2021-11-22 00:51:50|1034.1|1029.1|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|4
1637542320000|2021-11-22 00:52:00|1034.2|1029.2|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|4
1637542330000|2021-11-22 00:52:10|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|4
1637542340000|2021-11-22 00:52:20|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1
1637542350000|2021-11-22 00:52:30|1033.7|1028.7|1034|1029|1034|1029|1033.7|1028.7|3
1637542370000|2021-11-22 00:52:50|1033.7|1028.7|1032.6|1027.6|1033.7|1028.7|1032.6|1027.6|3
1637542380000|2021-11-22 00:53:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|2
1637542390000|2021-11-22 00:53:10|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|5
1637542410000|2021-11-22 00:53:30|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1
1637542420000|2021-11-22 00:53:40|1032.7|1027.7|1033.4|1028.4|1033.4|1028.4|1032.7|1027.7|4
1637542430000|2021-11-22 00:53:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.2|1028.2|6
1637542440000|2021-11-22 00:54:00|1033.5|1028.5|1033.1|1028.1|1033.5|1028.5|1033.1|1028.1|5
1637542450000|2021-11-22 00:54:10|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|2
1637542480000|2021-11-22 00:54:40|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1637542500000|2021-11-22 00:55:00|1033.4|1028.4|1033.9|1028.9|1033.9|1028.9|1033.3|1028.3|7
1637542530000|2021-11-22 00:55:30|1034|1029|1034.1|1029.1|1034.1|1029.1|1034|1029|2
1637542570000|2021-11-22 00:56:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637542580000|2021-11-22 00:56:20|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|10
1637542590000|2021-11-22 00:56:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|9
1637542600000|2021-11-22 00:56:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637542620000|2021-11-22 00:57:00|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1637542660000|2021-11-22 00:57:40|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1637542780000|2021-11-22 00:59:40|1035|1030|1035|1030|1035|1030|1035|1030|1
1637542800000|2021-11-22 01:00:00|1034.9|1029.9|1035.8|1030.8|1035.8|1030.8|1034.9|1029.9|8
1637542810000|2021-11-22 01:00:10|1036|1031|1034.8|1029.8|1036.5|1031.5|1034.7|1029.7|13
1637542820000|2021-11-22 01:00:20|1034.9|1029.9|1036.2|1031.2|1036.2|1031.2|1034.9|1029.9|7
1637542830000|2021-11-22 01:00:30|1036.3|1031.3|1036.6|1031.6|1036.6|1031.6|1036.2|1031.2|5
1637542840000|2021-11-22 01:00:40|1035.7|1030.7|1035.8|1030.8|1035.9|1030.9|1035.7|1030.7|3
1637542850000|2021-11-22 01:00:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637542870000|2021-11-22 01:01:10|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|5
1637542890000|2021-11-22 01:01:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1637542900000|2021-11-22 01:01:40|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|3
1637542910000|2021-11-22 01:01:50|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|3
1637542920000|2021-11-22 01:02:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1035.7|1030.7|9
1637542930000|2021-11-22 01:02:10|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|9
1637542940000|2021-11-22 01:02:20|1036|1031|1036.2|1031.2|1036.3|1031.3|1036|1031|5
1637542960000|2021-11-22 01:02:40|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.1|1031.1|5
1637542970000|2021-11-22 01:02:50|1036.3|1031.3|1036|1031|1036.3|1031.3|1036|1031|9
1637542980000|2021-11-22 01:03:00|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|8
1637542990000|2021-11-22 01:03:10|1035.9|1030.9|1035.7|1030.7|1036|1031|1035.5|1030.5|12
1637543000000|2021-11-22 01:03:20|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.4|1030.4|12
1637543010000|2021-11-22 01:03:30|1035.4|1030.4|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|11
1637543020000|2021-11-22 01:03:40|1035.5|1030.5|1035|1030|1035.5|1030.5|1035|1030|8
1637543030000|2021-11-22 01:03:50|1034.9|1029.9|1034.6|1029.6|1035|1030|1034.6|1029.6|10
1637543040000|2021-11-22 01:04:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637543060000|2021-11-22 01:04:20|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1637543070000|2021-11-22 01:04:30|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1034.2|1029.2|7
1637543080000|2021-11-22 01:04:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637543090000|2021-11-22 01:04:50|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|8
1637543100000|2021-11-22 01:05:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|5
1637543110000|2021-11-22 01:05:10|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1637543120000|2021-11-22 01:05:20|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|3
1637543130000|2021-11-22 01:05:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637543140000|2021-11-22 01:05:40|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|2
1637543150000|2021-11-22 01:05:50|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|5
1637543160000|2021-11-22 01:06:00|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.4|1029.4|4
1637543170000|2021-11-22 01:06:10|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|5
1637543180000|2021-11-22 01:06:20|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1637543190000|2021-11-22 01:06:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|3
1637543200000|2021-11-22 01:06:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|6
1637543210000|2021-11-22 01:06:50|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|3
1637543220000|2021-11-22 01:07:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|5
1637543230000|2021-11-22 01:07:10|1034.5|1029.5|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|6
1637543240000|2021-11-22 01:07:20|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|4
1637543250000|2021-11-22 01:07:30|1034.6|1029.6|1034.2|1029.2|1034.6|1029.6|1034.2|1029.2|4
1637543270000|2021-11-22 01:07:50|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1637543290000|2021-11-22 01:08:10|1034.3|1029.3|1034.9|1029.9|1035|1030|1034.3|1029.3|4
1637543300000|2021-11-22 01:08:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637543310000|2021-11-22 01:08:30|1035.2|1030.2|1035.5|1030.5|1035.6|1030.6|1035.2|1030.2|5
1637543320000|2021-11-22 01:08:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637543330000|2021-11-22 01:08:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|5
1637543340000|2021-11-22 01:09:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|4
1637543350000|2021-11-22 01:09:10|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1637543360000|2021-11-22 01:09:20|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1637543370000|2021-11-22 01:09:30|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637543380000|2021-11-22 01:09:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637543390000|2021-11-22 01:09:50|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|6
1637543400000|2021-11-22 01:10:00|1035.2|1030.2|1034.8|1029.8|1035.2|1030.2|1034.8|1029.8|5
1637543410000|2021-11-22 01:10:10|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637543420000|2021-11-22 01:10:20|1034.5|1029.5|1034.2|1029.2|1034.5|1029.5|1034.2|1029.2|5
1637543430000|2021-11-22 01:10:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|11
1637543440000|2021-11-22 01:10:40|1034.7|1029.7|1034.8|1029.8|1034.8|1029.8|1034.7|1029.7|2
1637543450000|2021-11-22 01:10:50|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.9|1029.9|3
1637543460000|2021-11-22 01:11:00|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|2
1637543470000|2021-11-22 01:11:10|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1637543480000|2021-11-22 01:11:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637543490000|2021-11-22 01:11:30|1035.1|1030.1|1034.6|1029.6|1035.1|1030.1|1034.6|1029.6|2
1637543500000|2021-11-22 01:11:40|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|7
1637543520000|2021-11-22 01:12:00|1034.8|1029.8|1035|1030|1035.1|1030.1|1034.8|1029.8|7
1637543530000|2021-11-22 01:12:10|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|3
1637543540000|2021-11-22 01:12:20|1035|1030|1035|1030|1035|1030|1034.9|1029.9|3
1637543550000|2021-11-22 01:12:30|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1637543570000|2021-11-22 01:12:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1637543580000|2021-11-22 01:13:00|1034.7|1029.7|1034.7|1029.7|1034.8|1029.8|1034.6|1029.6|5
1637543590000|2021-11-22 01:13:10|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|5
1637543600000|2021-11-22 01:13:20|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.9|1029.9|10
1637543610000|2021-11-22 01:13:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637543620000|2021-11-22 01:13:40|1035|1030|1035.2|1030.2|1035.2|1030.2|1035|1030|2
1637543630000|2021-11-22 01:13:50|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1637543640000|2021-11-22 01:14:00|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|2
1637543650000|2021-11-22 01:14:10|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|4
1637543660000|2021-11-22 01:14:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637543670000|2021-11-22 01:14:30|1035.3|1030.3|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|4
1637543680000|2021-11-22 01:14:40|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637543690000|2021-11-22 01:14:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1637543700000|2021-11-22 01:15:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|7
1637543710000|2021-11-22 01:15:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|7
1637543720000|2021-11-22 01:15:20|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1637543730000|2021-11-22 01:15:30|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1637543740000|2021-11-22 01:15:40|1035.3|1030.3|1035.6|1030.6|1035.6|1030.6|1035.3|1030.3|4
1637543750000|2021-11-22 01:15:50|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1637543760000|2021-11-22 01:16:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637543770000|2021-11-22 01:16:10|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637543780000|2021-11-22 01:16:20|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|3
1637543790000|2021-11-22 01:16:30|1035.8|1030.8|1036|1031|1036.1|1031.1|1035.7|1030.7|7
1637543800000|2021-11-22 01:16:40|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1637543820000|2021-11-22 01:17:00|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|3
1637543850000|2021-11-22 01:17:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637543880000|2021-11-22 01:18:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637543890000|2021-11-22 01:18:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|2
1637543900000|2021-11-22 01:18:20|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|3
1637543910000|2021-11-22 01:18:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637543920000|2021-11-22 01:18:40|1036.6|1031.6|1036.2|1031.2|1036.6|1031.6|1036.2|1031.2|2
1637543930000|2021-11-22 01:18:50|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1637543940000|2021-11-22 01:19:00|1036.1|1031.1|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|3
1637543970000|2021-11-22 01:19:30|1036.1|1031.1|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|3
1637543980000|2021-11-22 01:19:40|1036|1031|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|10
1637543990000|2021-11-22 01:19:50|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1637544000000|2021-11-22 01:20:00|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036|1031|4
1637544010000|2021-11-22 01:20:10|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|4
1637544030000|2021-11-22 01:20:30|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637544040000|2021-11-22 01:20:40|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|2
1637544050000|2021-11-22 01:20:50|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|4
1637544060000|2021-11-22 01:21:00|1036|1031|1036|1031|1036.1|1031.1|1036|1031|13
1637544080000|2021-11-22 01:21:20|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637544090000|2021-11-22 01:21:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637544100000|2021-11-22 01:21:40|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|2
1637544110000|2021-11-22 01:21:50|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637544120000|2021-11-22 01:22:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637544130000|2021-11-22 01:22:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637544180000|2021-11-22 01:23:00|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1637544190000|2021-11-22 01:23:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|5
1637544200000|2021-11-22 01:23:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637544260000|2021-11-22 01:24:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637544270000|2021-11-22 01:24:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1637544280000|2021-11-22 01:24:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637544290000|2021-11-22 01:24:50|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1637544310000|2021-11-22 01:25:10|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637544320000|2021-11-22 01:25:20|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|2
1637544330000|2021-11-22 01:25:30|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637544360000|2021-11-22 01:26:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637544390000|2021-11-22 01:26:30|1035.1|1030.1|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|4
1637544440000|2021-11-22 01:27:20|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|4
1637544450000|2021-11-22 01:27:30|1034.9|1029.9|1035.5|1030.5|1035.5|1030.5|1034.9|1029.9|5
1637544460000|2021-11-22 01:27:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637544470000|2021-11-22 01:27:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637544490000|2021-11-22 01:28:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1637544500000|2021-11-22 01:28:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637544510000|2021-11-22 01:28:30|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637544540000|2021-11-22 01:29:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637544550000|2021-11-22 01:29:10|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637544570000|2021-11-22 01:29:30|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|2
1637544580000|2021-11-22 01:29:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637544600000|2021-11-22 01:30:00|1035.6|1030.6|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|6
1637544610000|2021-11-22 01:30:10|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|8
1637544620000|2021-11-22 01:30:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637544630000|2021-11-22 01:30:30|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|3
1637544640000|2021-11-22 01:30:40|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1637544690000|2021-11-22 01:31:30|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637544700000|2021-11-22 01:31:40|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|4
1637544710000|2021-11-22 01:31:50|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|4
1637544720000|2021-11-22 01:32:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637544730000|2021-11-22 01:32:10|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1637544760000|2021-11-22 01:32:40|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|2
1637544770000|2021-11-22 01:32:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|5
1637544780000|2021-11-22 01:33:00|1036|1031|1036|1031|1036|1031|1036|1031|1
1637544820000|2021-11-22 01:33:40|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637544840000|2021-11-22 01:34:00|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|4
1637544850000|2021-11-22 01:34:10|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|8
1637544860000|2021-11-22 01:34:20|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1637544870000|2021-11-22 01:34:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|2
1637544880000|2021-11-22 01:34:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637544890000|2021-11-22 01:34:50|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|3
1637544900000|2021-11-22 01:35:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1036|1031|10
1637544910000|2021-11-22 01:35:10|1036|1031|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|9
1637544920000|2021-11-22 01:35:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637544930000|2021-11-22 01:35:30|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1637544940000|2021-11-22 01:35:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035|1030|7
1637544950000|2021-11-22 01:35:50|1035|1030|1035|1030|1035.1|1030.1|1035|1030|9
1637544960000|2021-11-22 01:36:00|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637544990000|2021-11-22 01:36:30|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|8
1637545000000|2021-11-22 01:36:40|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|3
1637545010000|2021-11-22 01:36:50|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|4
1637545020000|2021-11-22 01:37:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|2
1637545030000|2021-11-22 01:37:10|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.2|1030.2|2
1637545040000|2021-11-22 01:37:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637545060000|2021-11-22 01:37:40|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|3
1637545080000|2021-11-22 01:38:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637545100000|2021-11-22 01:38:20|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637545110000|2021-11-22 01:38:30|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|2
1637545130000|2021-11-22 01:38:50|1035.5|1030.5|1035.3|1030.3|1035.6|1030.6|1035.2|1030.2|11
1637545140000|2021-11-22 01:39:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|5
1637545170000|2021-11-22 01:39:30|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|8
1637545200000|2021-11-22 01:40:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1637545210000|2021-11-22 01:40:10|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637545220000|2021-11-22 01:40:20|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|3
1637545230000|2021-11-22 01:40:30|1035.6|1030.6|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|2
1637545240000|2021-11-22 01:40:40|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637545260000|2021-11-22 01:41:00|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|7
1637545300000|2021-11-22 01:41:40|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637545320000|2021-11-22 01:42:00|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637545340000|2021-11-22 01:42:20|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|2
1637545360000|2021-11-22 01:42:40|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|3
1637545370000|2021-11-22 01:42:50|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637545380000|2021-11-22 01:43:00|1035.5|1030.5|1035.3|1030.3|1035.6|1030.6|1035.3|1030.3|5
1637545390000|2021-11-22 01:43:10|1035.4|1030.4|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|2
1637545400000|2021-11-22 01:43:20|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|13
1637545430000|2021-11-22 01:43:50|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|3
1637545440000|2021-11-22 01:44:00|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637545450000|2021-11-22 01:44:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637545510000|2021-11-22 01:45:10|1035|1030|1034.6|1029.6|1035|1030|1034.6|1029.6|4
1637545520000|2021-11-22 01:45:20|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|5
1637545540000|2021-11-22 01:45:40|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|6
1637545550000|2021-11-22 01:45:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637545560000|2021-11-22 01:46:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1637545570000|2021-11-22 01:46:10|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1637545580000|2021-11-22 01:46:20|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|5
1637545590000|2021-11-22 01:46:30|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|6
1637545600000|2021-11-22 01:46:40|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1637545620000|2021-11-22 01:47:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637545640000|2021-11-22 01:47:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637545660000|2021-11-22 01:47:40|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1637545670000|2021-11-22 01:47:50|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1637545720000|2021-11-22 01:48:40|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1637545760000|2021-11-22 01:49:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637545780000|2021-11-22 01:49:40|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034|1029|3
1637545800000|2021-11-22 01:50:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637545830000|2021-11-22 01:50:30|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|2
1637545840000|2021-11-22 01:50:40|1033.9|1028.9|1034|1029|1034|1029|1033.9|1028.9|4
1637545850000|2021-11-22 01:50:50|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1637545860000|2021-11-22 01:51:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1637545870000|2021-11-22 01:51:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637545880000|2021-11-22 01:51:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637545920000|2021-11-22 01:52:00|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637545930000|2021-11-22 01:52:10|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1637545950000|2021-11-22 01:52:30|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637545970000|2021-11-22 01:52:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|3
1637545980000|2021-11-22 01:53:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1637546000000|2021-11-22 01:53:20|1035|1030|1035.2|1030.2|1035.2|1030.2|1035|1030|2
1637546010000|2021-11-22 01:53:30|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|5
1637546040000|2021-11-22 01:54:00|1035|1030|1035|1030|1035|1030|1035|1030|1
1637546050000|2021-11-22 01:54:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637546110000|2021-11-22 01:55:10|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|2
1637546120000|2021-11-22 01:55:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637546190000|2021-11-22 01:56:30|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|9
1637546200000|2021-11-22 01:56:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1637546210000|2021-11-22 01:56:50|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|3
1637546220000|2021-11-22 01:57:00|1034.7|1029.7|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|6
1637546230000|2021-11-22 01:57:10|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1637546240000|2021-11-22 01:57:20|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1637546260000|2021-11-22 01:57:40|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.2|1029.2|3
1637546280000|2021-11-22 01:58:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|4
1637546290000|2021-11-22 01:58:10|1034.3|1029.3|1034.2|1029.2|1034.4|1029.4|1033.9|1028.9|8
1637546300000|2021-11-22 01:58:20|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|4
1637546310000|2021-11-22 01:58:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1637546350000|2021-11-22 01:59:10|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|6
1637546360000|2021-11-22 01:59:20|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1637546390000|2021-11-22 01:59:50|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1637546400000|2021-11-22 02:00:00|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|2
1637546420000|2021-11-22 02:00:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637546430000|2021-11-22 02:00:30|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1637546460000|2021-11-22 02:01:00|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1637546480000|2021-11-22 02:01:20|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|2
1637546500000|2021-11-22 02:01:40|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1637546510000|2021-11-22 02:01:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637546520000|2021-11-22 02:02:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1637546530000|2021-11-22 02:02:10|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1637546540000|2021-11-22 02:02:20|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|3
1637546550000|2021-11-22 02:02:30|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|3
1637546570000|2021-11-22 02:02:50|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1637546580000|2021-11-22 02:03:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1637546610000|2021-11-22 02:03:30|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637546620000|2021-11-22 02:03:40|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.3|1029.3|2
1637546640000|2021-11-22 02:04:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1637546720000|2021-11-22 02:05:20|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1034.3|1029.3|2
1637546740000|2021-11-22 02:05:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637546750000|2021-11-22 02:05:50|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637546760000|2021-11-22 02:06:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1637546770000|2021-11-22 02:06:10|1034.3|1029.3|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|5
1637546820000|2021-11-22 02:07:00|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1637546840000|2021-11-22 02:07:20|1034.5|1029.5|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|2
1637546890000|2021-11-22 02:08:10|1034.5|1029.5|1034.6|1029.6|1034.6|1029.6|1034.5|1029.5|4
1637546900000|2021-11-22 02:08:20|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637546910000|2021-11-22 02:08:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1637546920000|2021-11-22 02:08:40|1034.6|1029.6|1034.4|1029.4|1034.7|1029.7|1034.4|1029.4|10
1637546930000|2021-11-22 02:08:50|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1637546940000|2021-11-22 02:09:00|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1034.1|1029.1|1
1637546950000|2021-11-22 02:09:10|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|10
1637546960000|2021-11-22 02:09:20|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1637546970000|2021-11-22 02:09:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637546980000|2021-11-22 02:09:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637546990000|2021-11-22 02:09:50|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1637547000000|2021-11-22 02:10:00|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637547020000|2021-11-22 02:10:20|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|12
1637547030000|2021-11-22 02:10:30|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637547040000|2021-11-22 02:10:40|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637547050000|2021-11-22 02:10:50|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1637547060000|2021-11-22 02:11:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637547070000|2021-11-22 02:11:10|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1034.3|1029.3|1
1637547100000|2021-11-22 02:11:40|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1637547120000|2021-11-22 02:12:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1637547140000|2021-11-22 02:12:20|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637547150000|2021-11-22 02:12:30|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|5
1637547160000|2021-11-22 02:12:40|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637547260000|2021-11-22 02:14:20|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1034.4|1029.4|1
1637547270000|2021-11-22 02:14:30|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|5
1637547280000|2021-11-22 02:14:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637547290000|2021-11-22 02:14:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637547300000|2021-11-22 02:15:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1637547330000|2021-11-22 02:15:30|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1637547340000|2021-11-22 02:15:40|1034.3|1029.3|1034.1|1029.1|1034.3|1029.3|1034.1|1029.1|3
1637547350000|2021-11-22 02:15:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1637547360000|2021-11-22 02:16:00|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1637547370000|2021-11-22 02:16:10|1034.1|1029.1|1034.3|1029.3|1034.4|1029.4|1034.1|1029.1|11
1637547380000|2021-11-22 02:16:20|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|6
1637547390000|2021-11-22 02:16:30|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1034.4|1029.4|7
1637547400000|2021-11-22 02:16:40|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|3
1637547410000|2021-11-22 02:16:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637547420000|2021-11-22 02:17:00|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|3
1637547430000|2021-11-22 02:17:10|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1637547450000|2021-11-22 02:17:30|1035|1030|1035|1030|1035|1030|1035|1030|1
1637547460000|2021-11-22 02:17:40|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|2
1637547480000|2021-11-22 02:18:00|1034.9|1029.9|1035|1030|1035|1030|1034.9|1029.9|2
1637547500000|2021-11-22 02:18:20|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1637547510000|2021-11-22 02:18:30|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1637547520000|2021-11-22 02:18:40|1035|1030|1035|1030|1035|1030|1035|1030|1
1637547530000|2021-11-22 02:18:50|1034.9|1029.9|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|3
1637547540000|2021-11-22 02:19:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|8
1637547560000|2021-11-22 02:19:20|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.9|1029.9|4
1637547580000|2021-11-22 02:19:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637547590000|2021-11-22 02:19:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1637547600000|2021-11-22 02:20:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1637547610000|2021-11-22 02:20:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1637547650000|2021-11-22 02:20:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637547660000|2021-11-22 02:21:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637547680000|2021-11-22 02:21:20|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637547710000|2021-11-22 02:21:50|1035|1030|1035.6|1030.6|1035.6|1030.6|1035|1030|5
1637547720000|2021-11-22 02:22:00|1035.4|1030.4|1034.9|1029.9|1035.4|1030.4|1034.9|1029.9|4
1637547730000|2021-11-22 02:22:10|1035|1030|1035|1030|1035|1030|1035|1030|1
1637547740000|2021-11-22 02:22:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637547750000|2021-11-22 02:22:30|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1637547760000|2021-11-22 02:22:40|1035.1|1030.1|1035|1030|1035.4|1030.4|1035|1030|9
1637547770000|2021-11-22 02:22:50|1035.5|1030.5|1035.2|1030.2|1035.8|1030.8|1035.2|1030.2|8
1637547790000|2021-11-22 02:23:10|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1035|1030|4
1637547810000|2021-11-22 02:23:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637547820000|2021-11-22 02:23:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637547870000|2021-11-22 02:24:30|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|2
1637547890000|2021-11-22 02:24:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637547900000|2021-11-22 02:25:00|1034.9|1029.9|1034.8|1029.8|1034.9|1029.9|1034.7|1029.7|5
1637547910000|2021-11-22 02:25:10|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1637547920000|2021-11-22 02:25:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637547940000|2021-11-22 02:25:40|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1637547960000|2021-11-22 02:26:00|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|3
1637547970000|2021-11-22 02:26:10|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637547980000|2021-11-22 02:26:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637547990000|2021-11-22 02:26:30|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.1|1030.1|3
1637548000000|2021-11-22 02:26:40|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637548010000|2021-11-22 02:26:50|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035.2|1030.2|2
1637548020000|2021-11-22 02:27:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1637548070000|2021-11-22 02:27:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|2
1637548080000|2021-11-22 02:28:00|1035.5|1030.5|1035.8|1030.8|1035.9|1030.9|1035.5|1030.5|7
1637548090000|2021-11-22 02:28:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637548120000|2021-11-22 02:28:40|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1
1637548130000|2021-11-22 02:28:50|1035.5|1030.5|1035.7|1030.7|1035.7|1030.7|1035.5|1030.5|4
1637548140000|2021-11-22 02:29:00|1036|1031|1036.2|1031.2|1036.2|1031.2|1036|1031|3
1637548150000|2021-11-22 02:29:10|1036.1|1031.1|1036|1031|1036.3|1031.3|1036|1031|4
1637548160000|2021-11-22 02:29:20|1036.1|1031.1|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|3
1637548170000|2021-11-22 02:29:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|2
1637548180000|2021-11-22 02:29:40|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1637548190000|2021-11-22 02:29:50|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|4
1637548200000|2021-11-22 02:30:00|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.1|1031.1|7
1637548210000|2021-11-22 02:30:10|1036.3|1031.3|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|4
1637548240000|2021-11-22 02:30:40|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637548250000|2021-11-22 02:30:50|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|2
1637548260000|2021-11-22 02:31:00|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|7
1637548270000|2021-11-22 02:31:10|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.7|1031.7|6
1637548280000|2021-11-22 02:31:20|1036.6|1031.6|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|5
1637548290000|2021-11-22 02:31:30|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|4
1637548300000|2021-11-22 02:31:40|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|5
1637548310000|2021-11-22 02:31:50|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|4
1637548330000|2021-11-22 02:32:10|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|4
1637548340000|2021-11-22 02:32:20|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|6
1637548350000|2021-11-22 02:32:30|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|4
1637548360000|2021-11-22 02:32:40|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|5
1637548370000|2021-11-22 02:32:50|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1637548380000|2021-11-22 02:33:00|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|3
1637548390000|2021-11-22 02:33:10|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1637548440000|2021-11-22 02:34:00|1037.2|1032.2|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|3
1637548450000|2021-11-22 02:34:10|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|4
1637548470000|2021-11-22 02:34:30|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1637548490000|2021-11-22 02:34:50|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|2
1637548500000|2021-11-22 02:35:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|3
1637548510000|2021-11-22 02:35:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1637548520000|2021-11-22 02:35:20|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1637548560000|2021-11-22 02:36:00|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1637548570000|2021-11-22 02:36:10|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|3
1637548580000|2021-11-22 02:36:20|1037.6|1032.6|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|2
1637548590000|2021-11-22 02:36:30|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1637548600000|2021-11-22 02:36:40|1037.4|1032.4|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|7
1637548650000|2021-11-22 02:37:30|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|2
1637548660000|2021-11-22 02:37:40|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1637548680000|2021-11-22 02:38:00|1037.9|1032.9|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|3
1637548690000|2021-11-22 02:38:10|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1637548710000|2021-11-22 02:38:30|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1637548740000|2021-11-22 02:39:00|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|2
1637548750000|2021-11-22 02:39:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637548770000|2021-11-22 02:39:30|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1637548780000|2021-11-22 02:39:40|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1637548790000|2021-11-22 02:39:50|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1637548800000|2021-11-22 02:40:00|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1637548810000|2021-11-22 02:40:10|1038.1|1033.1|1037.9|1032.9|1038.1|1033.1|1037.9|1032.9|3
1637548820000|2021-11-22 02:40:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1637548830000|2021-11-22 02:40:30|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|3
1637548840000|2021-11-22 02:40:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1637548860000|2021-11-22 02:41:00|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|5
1637548870000|2021-11-22 02:41:10|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|5
1637548880000|2021-11-22 02:41:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|7
1637548890000|2021-11-22 02:41:30|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1637548900000|2021-11-22 02:41:40|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1637548910000|2021-11-22 02:41:50|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1637548920000|2021-11-22 02:42:00|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|2
1637548930000|2021-11-22 02:42:10|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|5
1637548980000|2021-11-22 02:43:00|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1637548990000|2021-11-22 02:43:10|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1637549050000|2021-11-22 02:44:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637549080000|2021-11-22 02:44:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1637549090000|2021-11-22 02:44:50|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|3
1637549100000|2021-11-22 02:45:00|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1637549110000|2021-11-22 02:45:10|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1637549120000|2021-11-22 02:45:20|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|3
1637549130000|2021-11-22 02:45:30|1038|1033|1038.2|1033.2|1038.2|1033.2|1038|1033|5
1637549150000|2021-11-22 02:45:50|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637549160000|2021-11-22 02:46:00|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|3
1637549190000|2021-11-22 02:46:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637549200000|2021-11-22 02:46:40|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1637549210000|2021-11-22 02:46:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|3
1637549240000|2021-11-22 02:47:20|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637549320000|2021-11-22 02:48:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637549330000|2021-11-22 02:48:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637549350000|2021-11-22 02:49:10|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637549390000|2021-11-22 02:49:50|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637549410000|2021-11-22 02:50:10|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|6
1637549420000|2021-11-22 02:50:20|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|9
1637549460000|2021-11-22 02:51:00|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|6
1637549470000|2021-11-22 02:51:10|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1637549480000|2021-11-22 02:51:20|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1637549490000|2021-11-22 02:51:30|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637549500000|2021-11-22 02:51:40|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1637549510000|2021-11-22 02:51:50|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1637549530000|2021-11-22 02:52:10|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|3
1637549540000|2021-11-22 02:52:20|1038|1033|1038|1033|1038|1033|1038|1033|1
1637549570000|2021-11-22 02:52:50|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|3
1637549600000|2021-11-22 02:53:20|1038|1033|1038|1033|1038|1033|1038|1033|1
1637549610000|2021-11-22 02:53:30|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|3
1637549630000|2021-11-22 02:53:50|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1037.8|1032.8|1
1637549640000|2021-11-22 02:54:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|2
1637549750000|2021-11-22 02:55:50|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1637549760000|2021-11-22 02:56:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637549790000|2021-11-22 02:56:30|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1637549800000|2021-11-22 02:56:40|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1637549810000|2021-11-22 02:56:50|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|2
1637549820000|2021-11-22 02:57:00|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1637549850000|2021-11-22 02:57:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1637549960000|2021-11-22 02:59:20|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1637550080000|2021-11-22 03:01:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1637550120000|2021-11-22 03:02:00|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1637550140000|2021-11-22 03:02:20|1037|1032|1037|1032|1037|1032|1037|1032|1
1637550170000|2021-11-22 03:02:50|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1637550210000|2021-11-22 03:03:30|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1637550230000|2021-11-22 03:03:50|1036.6|1031.6|1036.4|1031.4|1036.6|1031.6|1036.4|1031.4|3
1637550300000|2021-11-22 03:05:00|1036.3|1031.3|1036|1031|1036.3|1031.3|1036|1031|3
1637550350000|2021-11-22 03:05:50|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1637550360000|2021-11-22 03:06:00|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637550380000|2021-11-22 03:06:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1
1637550390000|2021-11-22 03:06:30|1036.6|1031.6|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|2
1637550400000|2021-11-22 03:06:40|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1637550420000|2021-11-22 03:07:00|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1637550450000|2021-11-22 03:07:30|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1637550460000|2021-11-22 03:07:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637550510000|2021-11-22 03:08:30|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|4
1637550520000|2021-11-22 03:08:40|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|4
1637550570000|2021-11-22 03:09:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|3
1637550580000|2021-11-22 03:09:40|1036.7|1031.7|1036.4|1031.4|1036.7|1031.7|1036.3|1031.3|4
1637550590000|2021-11-22 03:09:50|1036.3|1031.3|1036.8|1031.8|1036.8|1031.8|1036.3|1031.3|3
1637550600000|2021-11-22 03:10:00|1036.7|1031.7|1036.8|1031.8|1036.8|1031.8|1036.7|1031.7|2
1637550630000|2021-11-22 03:10:30|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637550680000|2021-11-22 03:11:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1637550690000|2021-11-22 03:11:30|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|6
1637550700000|2021-11-22 03:11:40|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1637550710000|2021-11-22 03:11:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637550750000|2021-11-22 03:12:30|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637550780000|2021-11-22 03:13:00|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637550800000|2021-11-22 03:13:20|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1637550810000|2021-11-22 03:13:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637550820000|2021-11-22 03:13:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637550830000|2021-11-22 03:13:50|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|4
1637550840000|2021-11-22 03:14:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1637550870000|2021-11-22 03:14:30|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637550880000|2021-11-22 03:14:40|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|4
1637550890000|2021-11-22 03:14:50|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1637550900000|2021-11-22 03:15:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|6
1637550930000|2021-11-22 03:15:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|3
1637550940000|2021-11-22 03:15:40|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|3
1637550950000|2021-11-22 03:15:50|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637550960000|2021-11-22 03:16:00|1039|1034|1039|1034|1039|1034|1039|1034|1
1637551020000|2021-11-22 03:17:00|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1637551030000|2021-11-22 03:17:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637551050000|2021-11-22 03:17:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637551070000|2021-11-22 03:17:50|1038.7|1033.7|1038.3|1033.3|1038.7|1033.7|1038.3|1033.3|4
1637551080000|2021-11-22 03:18:00|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|2
1637551140000|2021-11-22 03:19:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637551180000|2021-11-22 03:19:40|1038.3|1033.3|1038.4|1033.4|1038.6|1033.6|1038.3|1033.3|4
1637551200000|2021-11-22 03:20:00|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1637551210000|2021-11-22 03:20:10|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1637551220000|2021-11-22 03:20:20|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637551230000|2021-11-22 03:20:30|1038|1033|1038|1033|1038|1033|1038|1033|1
1637551240000|2021-11-22 03:20:40|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637551250000|2021-11-22 03:20:50|1038|1033|1038|1033|1038|1033|1038|1033|1
1637551260000|2021-11-22 03:21:00|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038.1|1033.1|2
1637551270000|2021-11-22 03:21:10|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|3
1637551330000|2021-11-22 03:22:10|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1637551350000|2021-11-22 03:22:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637551360000|2021-11-22 03:22:40|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|3
1637551380000|2021-11-22 03:23:00|1038.6|1033.6|1038.2|1033.2|1038.6|1033.6|1038.2|1033.2|8
1637551390000|2021-11-22 03:23:10|1038|1033|1038|1033|1038|1033|1038|1033|1
1637551400000|2021-11-22 03:23:20|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1038.1|1033.1|2
1637551410000|2021-11-22 03:23:30|1038.4|1033.4|1038.1|1033.1|1038.4|1033.4|1038.1|1033.1|3
1637551430000|2021-11-22 03:23:50|1038|1033|1038|1033|1038|1033|1038|1033|1
1637551440000|2021-11-22 03:24:00|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1637551450000|2021-11-22 03:24:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637551460000|2021-11-22 03:24:20|1038|1033|1038|1033|1038|1033|1037.9|1032.9|3
1637551470000|2021-11-22 03:24:30|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637551500000|2021-11-22 03:25:00|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1637551530000|2021-11-22 03:25:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637551540000|2021-11-22 03:25:40|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1637551550000|2021-11-22 03:25:50|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637551620000|2021-11-22 03:27:00|1038|1033|1038|1033|1038|1033|1038|1033|1
1637551630000|2021-11-22 03:27:10|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1637551650000|2021-11-22 03:27:30|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|3
1637551680000|2021-11-22 03:28:00|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|4
1637551690000|2021-11-22 03:28:10|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|4
1637551730000|2021-11-22 03:28:50|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|4
1637551740000|2021-11-22 03:29:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1637551750000|2021-11-22 03:29:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637551770000|2021-11-22 03:29:30|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1637551780000|2021-11-22 03:29:40|1038|1033|1038|1033|1038|1033|1038|1033|1
1637551810000|2021-11-22 03:30:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637551820000|2021-11-22 03:30:20|1038|1033|1038|1033|1038|1033|1038|1033|1
1637551830000|2021-11-22 03:30:30|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637551840000|2021-11-22 03:30:40|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1637551850000|2021-11-22 03:30:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637551860000|2021-11-22 03:31:00|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1637551880000|2021-11-22 03:31:20|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637551910000|2021-11-22 03:31:50|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1637551920000|2021-11-22 03:32:00|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637551930000|2021-11-22 03:32:10|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|2
1637551940000|2021-11-22 03:32:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637551970000|2021-11-22 03:32:50|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1637551980000|2021-11-22 03:33:00|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637551990000|2021-11-22 03:33:10|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038.1|1033.1|3
1637552000000|2021-11-22 03:33:20|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637552120000|2021-11-22 03:35:20|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1637552130000|2021-11-22 03:35:30|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1637552140000|2021-11-22 03:35:40|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637552150000|2021-11-22 03:35:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637552170000|2021-11-22 03:36:10|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637552210000|2021-11-22 03:36:50|1038.4|1033.4|1038.6|1033.6|1038.7|1033.7|1038.4|1033.4|4
1637552220000|2021-11-22 03:37:00|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637552230000|2021-11-22 03:37:10|1038.7|1033.7|1038.4|1033.4|1038.7|1033.7|1038.3|1033.3|4
1637552240000|2021-11-22 03:37:20|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|4
1637552270000|2021-11-22 03:37:50|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1637552290000|2021-11-22 03:38:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637552350000|2021-11-22 03:39:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637552360000|2021-11-22 03:39:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637552380000|2021-11-22 03:39:40|1038.3|1033.3|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|4
1637552400000|2021-11-22 03:40:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1637552410000|2021-11-22 03:40:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637552420000|2021-11-22 03:40:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637552460000|2021-11-22 03:41:00|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|5
1637552470000|2021-11-22 03:41:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637552500000|2021-11-22 03:41:40|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1637552510000|2021-11-22 03:41:50|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1637552520000|2021-11-22 03:42:00|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|7
1637552530000|2021-11-22 03:42:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637552540000|2021-11-22 03:42:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637552550000|2021-11-22 03:42:30|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1637552570000|2021-11-22 03:42:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637552600000|2021-11-22 03:43:20|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|4
1637552610000|2021-11-22 03:43:30|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637552620000|2021-11-22 03:43:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637552640000|2021-11-22 03:44:00|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1637552680000|2021-11-22 03:44:40|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637552700000|2021-11-22 03:45:00|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1637552720000|2021-11-22 03:45:20|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.1|1033.1|4
1637552750000|2021-11-22 03:45:50|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1637552790000|2021-11-22 03:46:30|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637552830000|2021-11-22 03:47:10|1038.5|1033.5|1038.7|1033.7|1038.9|1033.9|1038.5|1033.5|5
1637552840000|2021-11-22 03:47:20|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|2
1637552850000|2021-11-22 03:47:30|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637552860000|2021-11-22 03:47:40|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1637552870000|2021-11-22 03:47:50|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|3
1637552880000|2021-11-22 03:48:00|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1637552890000|2021-11-22 03:48:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637552910000|2021-11-22 03:48:30|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1637552920000|2021-11-22 03:48:40|1039.4|1034.4|1038.5|1033.5|1039.4|1034.4|1038.5|1033.5|5
1637552940000|2021-11-22 03:49:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637553020000|2021-11-22 03:50:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1637553030000|2021-11-22 03:50:30|1038.9|1033.9|1039.2|1034.2|1039.2|1034.2|1038.9|1033.9|6
1637553040000|2021-11-22 03:50:40|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1637553060000|2021-11-22 03:51:00|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1637553070000|2021-11-22 03:51:10|1039.2|1034.2|1039.6|1034.6|1039.6|1034.6|1039.2|1034.2|4
1637553100000|2021-11-22 03:51:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|5
1637553130000|2021-11-22 03:52:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637553140000|2021-11-22 03:52:20|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|3
1637553180000|2021-11-22 03:53:00|1039.6|1034.6|1039.9|1034.9|1039.9|1034.9|1039.6|1034.6|3
1637553220000|2021-11-22 03:53:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637553260000|2021-11-22 03:54:20|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|3
1637553270000|2021-11-22 03:54:30|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1637553280000|2021-11-22 03:54:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040|1035|3
1637553330000|2021-11-22 03:55:30|1040|1035|1040|1035|1040|1035|1040|1035|1
1637553350000|2021-11-22 03:55:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1637553360000|2021-11-22 03:56:00|1040|1035|1040|1035|1040|1035|1040|1035|1
1637553440000|2021-11-22 03:57:20|1040.3|1035.3|1039.8|1034.8|1040.3|1035.3|1039.8|1034.8|3
1637553460000|2021-11-22 03:57:40|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|4
1637553470000|2021-11-22 03:57:50|1039.9|1034.9|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|4
1637553480000|2021-11-22 03:58:00|1039.5|1034.5|1039.4|1034.4|1039.6|1034.6|1039.4|1034.4|4
1637553490000|2021-11-22 03:58:10|1039.3|1034.3|1039.8|1034.8|1039.8|1034.8|1039.3|1034.3|5
1637553550000|2021-11-22 03:59:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|5
1637553560000|2021-11-22 03:59:20|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1637553570000|2021-11-22 03:59:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637553590000|2021-11-22 03:59:50|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1637553610000|2021-11-22 04:00:10|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1637553620000|2021-11-22 04:00:20|1039.4|1034.4|1039.3|1034.3|1039.5|1034.5|1039.3|1034.3|4
1637553630000|2021-11-22 04:00:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637553640000|2021-11-22 04:00:40|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1637553660000|2021-11-22 04:01:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637553670000|2021-11-22 04:01:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637553720000|2021-11-22 04:02:00|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|7
1637553730000|2021-11-22 04:02:10|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1637553740000|2021-11-22 04:02:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1637553750000|2021-11-22 04:02:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637553760000|2021-11-22 04:02:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637553770000|2021-11-22 04:02:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637553780000|2021-11-22 04:03:00|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1637553810000|2021-11-22 04:03:30|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1637553820000|2021-11-22 04:03:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637553830000|2021-11-22 04:03:50|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|3
1637553840000|2021-11-22 04:04:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1637553850000|2021-11-22 04:04:10|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1637553890000|2021-11-22 04:04:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637553900000|2021-11-22 04:05:00|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1637553910000|2021-11-22 04:05:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637553960000|2021-11-22 04:06:00|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1637554010000|2021-11-22 04:06:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1637554030000|2021-11-22 04:07:10|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1040.2|1035.2|2
1637554060000|2021-11-22 04:07:40|1040.6|1035.6|1040.8|1035.8|1041|1036|1040.5|1035.5|5
1637554070000|2021-11-22 04:07:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637554120000|2021-11-22 04:08:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637554130000|2021-11-22 04:08:50|1040.9|1035.9|1041.4|1036.4|1041.5|1036.5|1040.9|1035.9|4
1637554160000|2021-11-22 04:09:20|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|6
1637554170000|2021-11-22 04:09:30|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1637554180000|2021-11-22 04:09:40|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|4
1637554190000|2021-11-22 04:09:50|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1637554200000|2021-11-22 04:10:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637554210000|2021-11-22 04:10:10|1042|1037|1042|1037|1042.1|1037.1|1042|1037|3
1637554220000|2021-11-22 04:10:20|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1637554240000|2021-11-22 04:10:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1637554270000|2021-11-22 04:11:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637554300000|2021-11-22 04:11:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637554310000|2021-11-22 04:11:50|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637554330000|2021-11-22 04:12:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1637554340000|2021-11-22 04:12:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637554350000|2021-11-22 04:12:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637554390000|2021-11-22 04:13:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637554420000|2021-11-22 04:13:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637554430000|2021-11-22 04:13:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|7
1637554450000|2021-11-22 04:14:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637554470000|2021-11-22 04:14:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637554480000|2021-11-22 04:14:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637554510000|2021-11-22 04:15:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637554600000|2021-11-22 04:16:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637554620000|2021-11-22 04:17:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637554660000|2021-11-22 04:17:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637554670000|2021-11-22 04:17:50|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637554680000|2021-11-22 04:18:00|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|8
1637554690000|2021-11-22 04:18:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637554740000|2021-11-22 04:19:00|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1637554780000|2021-11-22 04:19:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637554790000|2021-11-22 04:19:50|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637554800000|2021-11-22 04:20:00|1042.2|1037.2|1041.9|1036.9|1042.2|1037.2|1041.9|1036.9|2
1637554830000|2021-11-22 04:20:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637554880000|2021-11-22 04:21:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637554940000|2021-11-22 04:22:20|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|3
1637554950000|2021-11-22 04:22:30|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|4
1637554960000|2021-11-22 04:22:40|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1637554980000|2021-11-22 04:23:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1637554990000|2021-11-22 04:23:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637555020000|2021-11-22 04:23:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1637555040000|2021-11-22 04:24:00|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1637555080000|2021-11-22 04:24:40|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637555140000|2021-11-22 04:25:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1637555150000|2021-11-22 04:25:50|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637555190000|2021-11-22 04:26:30|1042|1037|1042|1037|1042|1037|1042|1037|1
1637555210000|2021-11-22 04:26:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637555250000|2021-11-22 04:27:30|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042|1037|4
1637555260000|2021-11-22 04:27:40|1042|1037|1042|1037|1042.1|1037.1|1042|1037|7
1637555330000|2021-11-22 04:28:50|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|10
1637555340000|2021-11-22 04:29:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637555350000|2021-11-22 04:29:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1637555380000|2021-11-22 04:29:40|1042|1037|1042.1|1037.1|1042.2|1037.2|1042|1037|3
1637555390000|2021-11-22 04:29:50|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1637555400000|2021-11-22 04:30:00|1042|1037|1042|1037|1042.1|1037.1|1042|1037|7
1637555410000|2021-11-22 04:30:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637555420000|2021-11-22 04:30:20|1042|1037|1042|1037|1042|1037|1042|1037|1
1637555620000|2021-11-22 04:33:40|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.5|1036.5|2
1637555670000|2021-11-22 04:34:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637555680000|2021-11-22 04:34:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1637555690000|2021-11-22 04:34:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1637555700000|2021-11-22 04:35:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637555710000|2021-11-22 04:35:10|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|8
1637555720000|2021-11-22 04:35:20|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|3
1637555730000|2021-11-22 04:35:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637555740000|2021-11-22 04:35:40|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042|1037|4
1637555750000|2021-11-22 04:35:50|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637555780000|2021-11-22 04:36:20|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1637555790000|2021-11-22 04:36:30|1042.2|1037.2|1041.7|1036.7|1042.2|1037.2|1041.7|1036.7|7
1637555800000|2021-11-22 04:36:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637555810000|2021-11-22 04:36:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637555820000|2021-11-22 04:37:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1637555850000|2021-11-22 04:37:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637555870000|2021-11-22 04:37:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|5
1637555880000|2021-11-22 04:38:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1637555930000|2021-11-22 04:38:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1637555940000|2021-11-22 04:39:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637555950000|2021-11-22 04:39:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637555970000|2021-11-22 04:39:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637555990000|2021-11-22 04:39:50|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637556000000|2021-11-22 04:40:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637556040000|2021-11-22 04:40:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637556050000|2021-11-22 04:40:50|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1637556070000|2021-11-22 04:41:10|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|2
1637556080000|2021-11-22 04:41:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637556110000|2021-11-22 04:41:50|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|3
1637556120000|2021-11-22 04:42:00|1042.2|1037.2|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|2
1637556130000|2021-11-22 04:42:10|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1637556140000|2021-11-22 04:42:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637556310000|2021-11-22 04:45:10|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1637556400000|2021-11-22 04:46:40|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|3
1637556410000|2021-11-22 04:46:50|1042.1|1037.1|1041.7|1036.7|1042.1|1037.1|1041.7|1036.7|3
1637556470000|2021-11-22 04:47:50|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637556490000|2021-11-22 04:48:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637556540000|2021-11-22 04:49:00|1042|1037|1042|1037|1042|1037|1042|1037|1
1637556570000|2021-11-22 04:49:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637556610000|2021-11-22 04:50:10|1042|1037|1042.2|1037.2|1042.2|1037.2|1042|1037|3
1637556620000|2021-11-22 04:50:20|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|6
1637556630000|2021-11-22 04:50:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637556640000|2021-11-22 04:50:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637556650000|2021-11-22 04:50:50|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|4
1637556660000|2021-11-22 04:51:00|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1637556670000|2021-11-22 04:51:10|1043|1038|1043|1038|1043|1038|1043|1038|1
1637556680000|2021-11-22 04:51:20|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1637556730000|2021-11-22 04:52:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1637556740000|2021-11-22 04:52:20|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1637556750000|2021-11-22 04:52:30|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1637556770000|2021-11-22 04:52:50|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637556780000|2021-11-22 04:53:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1637556790000|2021-11-22 04:53:10|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637556800000|2021-11-22 04:53:20|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1637556810000|2021-11-22 04:53:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1637556820000|2021-11-22 04:53:40|1043.1|1038.1|1043.3|1038.3|1043.3|1038.3|1043.1|1038.1|3
1637556840000|2021-11-22 04:54:00|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|8
1637556850000|2021-11-22 04:54:10|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1637556870000|2021-11-22 04:54:30|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1637556880000|2021-11-22 04:54:40|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|4
1637556890000|2021-11-22 04:54:50|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|4
1637556900000|2021-11-22 04:55:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1637556910000|2021-11-22 04:55:10|1042.9|1037.9|1043.2|1038.2|1043.2|1038.2|1042.9|1037.9|2
1637556920000|2021-11-22 04:55:20|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|3
1637556950000|2021-11-22 04:55:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1637556960000|2021-11-22 04:56:00|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|4
1637556970000|2021-11-22 04:56:10|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1637556980000|2021-11-22 04:56:20|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|2
1637556990000|2021-11-22 04:56:30|1043.2|1038.2|1042.7|1037.7|1043.2|1038.2|1042.7|1037.7|6
1637557010000|2021-11-22 04:56:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637557020000|2021-11-22 04:57:00|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637557030000|2021-11-22 04:57:10|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1637557040000|2021-11-22 04:57:20|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1637557050000|2021-11-22 04:57:30|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1637557080000|2021-11-22 04:58:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1637557090000|2021-11-22 04:58:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1637557100000|2021-11-22 04:58:20|1043.6|1038.6|1042.9|1037.9|1043.6|1038.6|1042.9|1037.9|5
1637557110000|2021-11-22 04:58:30|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1637557130000|2021-11-22 04:58:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1637557150000|2021-11-22 04:59:10|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|2
1637557160000|2021-11-22 04:59:20|1043.6|1038.6|1043.4|1038.4|1043.7|1038.7|1043.4|1038.4|5
1637557200000|2021-11-22 05:00:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1637557210000|2021-11-22 05:00:10|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637557220000|2021-11-22 05:00:20|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1637557240000|2021-11-22 05:00:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1637557250000|2021-11-22 05:00:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1637557260000|2021-11-22 05:01:00|1042.8|1037.8|1043.2|1038.2|1043.2|1038.2|1042.8|1037.8|10
1637557270000|2021-11-22 05:01:10|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|7
1637557290000|2021-11-22 05:01:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1637557300000|2021-11-22 05:01:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1637557310000|2021-11-22 05:01:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1637557350000|2021-11-22 05:02:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|3
1637557370000|2021-11-22 05:02:50|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1637557380000|2021-11-22 05:03:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637557440000|2021-11-22 05:04:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637557460000|2021-11-22 05:04:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1637557470000|2021-11-22 05:04:30|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1637557490000|2021-11-22 05:04:50|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1637557500000|2021-11-22 05:05:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1637557510000|2021-11-22 05:05:10|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1637557520000|2021-11-22 05:05:20|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1637557530000|2021-11-22 05:05:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1637557550000|2021-11-22 05:05:50|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|3
1637557560000|2021-11-22 05:06:00|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|4
1637557570000|2021-11-22 05:06:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1637557600000|2021-11-22 05:06:40|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1637557610000|2021-11-22 05:06:50|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1637557640000|2021-11-22 05:07:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1637557680000|2021-11-22 05:08:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1637557690000|2021-11-22 05:08:10|1043.5|1038.5|1043.2|1038.2|1043.5|1038.5|1043.2|1038.2|3
1637557750000|2021-11-22 05:09:10|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|3
1637557780000|2021-11-22 05:09:40|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1637557800000|2021-11-22 05:10:00|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|4
1637557810000|2021-11-22 05:10:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1637557820000|2021-11-22 05:10:20|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.2|1038.2|2
1637557920000|2021-11-22 05:12:00|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1637557940000|2021-11-22 05:12:20|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637557950000|2021-11-22 05:12:30|1043|1038|1043|1038|1043|1038|1043|1038|1
1637557960000|2021-11-22 05:12:40|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637557980000|2021-11-22 05:13:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637557990000|2021-11-22 05:13:10|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637558020000|2021-11-22 05:13:40|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637558040000|2021-11-22 05:14:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637558060000|2021-11-22 05:14:20|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1637558070000|2021-11-22 05:14:30|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637558080000|2021-11-22 05:14:40|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|3
1637558100000|2021-11-22 05:15:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1
1637558140000|2021-11-22 05:15:40|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|8
1637558150000|2021-11-22 05:15:50|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637558190000|2021-11-22 05:16:30|1042.6|1037.6|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|4
1637558200000|2021-11-22 05:16:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|5
1637558210000|2021-11-22 05:16:50|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|2
1637558220000|2021-11-22 05:17:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637558240000|2021-11-22 05:17:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637558250000|2021-11-22 05:17:30|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|9
1637558260000|2021-11-22 05:17:40|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042|1037|15
1637558270000|2021-11-22 05:17:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|8
1637558280000|2021-11-22 05:18:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637558290000|2021-11-22 05:18:10|1042.3|1037.3|1042.5|1037.5|1042.7|1037.7|1042.3|1037.3|4
1637558310000|2021-11-22 05:18:30|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|5
1637558320000|2021-11-22 05:18:40|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|2
1637558330000|2021-11-22 05:18:50|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1637558340000|2021-11-22 05:19:00|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637558350000|2021-11-22 05:19:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|3
1637558360000|2021-11-22 05:19:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637558380000|2021-11-22 05:19:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637558390000|2021-11-22 05:19:50|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|2
1637558400000|2021-11-22 05:20:00|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|5
1637558410000|2021-11-22 05:20:10|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637558420000|2021-11-22 05:20:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637558440000|2021-11-22 05:20:40|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637558450000|2021-11-22 05:20:50|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1637558500000|2021-11-22 05:21:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637558570000|2021-11-22 05:22:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637558580000|2021-11-22 05:23:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042|1037|4
1637558590000|2021-11-22 05:23:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1637558600000|2021-11-22 05:23:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|7
1637558610000|2021-11-22 05:23:30|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1637558630000|2021-11-22 05:23:50|1042|1037|1042|1037|1042|1037|1041.9|1036.9|5
1637558650000|2021-11-22 05:24:10|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|4
1637558660000|2021-11-22 05:24:20|1041.9|1036.9|1041.9|1036.9|1042.1|1037.1|1041.9|1036.9|11
1637558670000|2021-11-22 05:24:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1637558700000|2021-11-22 05:25:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|2
1637558720000|2021-11-22 05:25:20|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.7|1036.7|7
1637558740000|2021-11-22 05:25:40|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637558750000|2021-11-22 05:25:50|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|4
1637558760000|2021-11-22 05:26:00|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637558770000|2021-11-22 05:26:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1637558780000|2021-11-22 05:26:20|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|4
1637558800000|2021-11-22 05:26:40|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637558810000|2021-11-22 05:26:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637558830000|2021-11-22 05:27:10|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637558840000|2021-11-22 05:27:20|1041.6|1036.6|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|4
1637558850000|2021-11-22 05:27:30|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|5
1637558870000|2021-11-22 05:27:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1637558900000|2021-11-22 05:28:20|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1637558910000|2021-11-22 05:28:30|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1637558920000|2021-11-22 05:28:40|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|4
1637558960000|2021-11-22 05:29:20|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1637558980000|2021-11-22 05:29:40|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1637558990000|2021-11-22 05:29:50|1041.5|1036.5|1041.3|1036.3|1041.5|1036.5|1041.3|1036.3|3
1637559000000|2021-11-22 05:30:00|1041.5|1036.5|1041.2|1036.2|1041.5|1036.5|1041.2|1036.2|8
1637559010000|2021-11-22 05:30:10|1041.1|1036.1|1040.9|1035.9|1041.2|1036.2|1040.9|1035.9|7
1637559020000|2021-11-22 05:30:20|1040.8|1035.8|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|4
1637559050000|2021-11-22 05:30:50|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|2
1637559060000|2021-11-22 05:31:00|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|3
1637559070000|2021-11-22 05:31:10|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1637559080000|2021-11-22 05:31:20|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1637559090000|2021-11-22 05:31:30|1041|1036|1040.7|1035.7|1041|1036|1040.6|1035.6|6
1637559120000|2021-11-22 05:32:00|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|2
1637559130000|2021-11-22 05:32:10|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1637559140000|2021-11-22 05:32:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637559150000|2021-11-22 05:32:30|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1040.9|1035.9|5
1637559160000|2021-11-22 05:32:40|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1637559180000|2021-11-22 05:33:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1637559190000|2021-11-22 05:33:10|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|5
1637559210000|2021-11-22 05:33:30|1041.2|1036.2|1041|1036|1041.2|1036.2|1040.9|1035.9|3
1637559250000|2021-11-22 05:34:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637559260000|2021-11-22 05:34:20|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1637559270000|2021-11-22 05:34:30|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1637559280000|2021-11-22 05:34:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1637559300000|2021-11-22 05:35:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637559310000|2021-11-22 05:35:10|1040.6|1035.6|1040.2|1035.2|1040.7|1035.7|1040.2|1035.2|8
1637559320000|2021-11-22 05:35:20|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|9
1637559330000|2021-11-22 05:35:30|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1637559340000|2021-11-22 05:35:40|1040.2|1035.2|1040.2|1035.2|1040.6|1035.6|1040.2|1035.2|8
1637559350000|2021-11-22 05:35:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|8
1637559360000|2021-11-22 05:36:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1637559380000|2021-11-22 05:36:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637559410000|2021-11-22 05:36:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1637559430000|2021-11-22 05:37:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1637559450000|2021-11-22 05:37:30|1040|1035|1040|1035|1040|1035|1039.9|1034.9|7
1637559460000|2021-11-22 05:37:40|1040.1|1035.1|1040.4|1035.4|1040.4|1035.4|1040|1035|5
1637559480000|2021-11-22 05:38:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1637559490000|2021-11-22 05:38:10|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|3
1637559500000|2021-11-22 05:38:20|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|4
1637559510000|2021-11-22 05:38:30|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1637559520000|2021-11-22 05:38:40|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1637559540000|2021-11-22 05:39:00|1040.3|1035.3|1039.6|1034.6|1040.3|1035.3|1039.6|1034.6|7
1637559550000|2021-11-22 05:39:10|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1637559580000|2021-11-22 05:39:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637559640000|2021-11-22 05:40:40|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|7
1637559650000|2021-11-22 05:40:50|1039.6|1034.6|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|2
1637559660000|2021-11-22 05:41:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1637559670000|2021-11-22 05:41:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637559680000|2021-11-22 05:41:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637559700000|2021-11-22 05:41:40|1039|1034|1039.5|1034.5|1039.5|1034.5|1039|1034|3
1637559710000|2021-11-22 05:41:50|1039.6|1034.6|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|3
1637559720000|2021-11-22 05:42:00|1039.3|1034.3|1039.8|1034.8|1039.8|1034.8|1039.3|1034.3|5
1637559730000|2021-11-22 05:42:10|1039.7|1034.7|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|4
1637559760000|2021-11-22 05:42:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637559780000|2021-11-22 05:43:00|1039.2|1034.2|1039.6|1034.6|1039.6|1034.6|1039.2|1034.2|4
1637559800000|2021-11-22 05:43:20|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|2
1637559810000|2021-11-22 05:43:30|1039.7|1034.7|1039.2|1034.2|1039.7|1034.7|1039.2|1034.2|3
1637559840000|2021-11-22 05:44:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637559850000|2021-11-22 05:44:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637559860000|2021-11-22 05:44:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637559900000|2021-11-22 05:45:00|1039|1034|1038.8|1033.8|1039|1034|1038.7|1033.7|4
1637559910000|2021-11-22 05:45:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637559930000|2021-11-22 05:45:30|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1637559950000|2021-11-22 05:45:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637559970000|2021-11-22 05:46:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637559980000|2021-11-22 05:46:20|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1637560010000|2021-11-22 05:46:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637560030000|2021-11-22 05:47:10|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|2
1637560050000|2021-11-22 05:47:30|1039|1034|1038.7|1033.7|1039|1034|1038.7|1033.7|3
1637560070000|2021-11-22 05:47:50|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637560080000|2021-11-22 05:48:00|1038.4|1033.4|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|3
1637560100000|2021-11-22 05:48:20|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1637560130000|2021-11-22 05:48:50|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637560140000|2021-11-22 05:49:00|1037.8|1032.8|1038.4|1033.4|1038.4|1033.4|1037.8|1032.8|3
1637560150000|2021-11-22 05:49:10|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1637560200000|2021-11-22 05:50:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|3
1637560220000|2021-11-22 05:50:20|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637560260000|2021-11-22 05:51:00|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1637560270000|2021-11-22 05:51:10|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|2
1637560280000|2021-11-22 05:51:20|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1637560320000|2021-11-22 05:52:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|7
1637560330000|2021-11-22 05:52:10|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1637560340000|2021-11-22 05:52:20|1038.2|1033.2|1038|1033|1038.2|1033.2|1038|1033|3
1637560360000|2021-11-22 05:52:40|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637560380000|2021-11-22 05:53:00|1037.8|1032.8|1037.5|1032.5|1037.8|1032.8|1037.5|1032.5|3
1637560390000|2021-11-22 05:53:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637560400000|2021-11-22 05:53:20|1037.5|1032.5|1037.9|1032.9|1037.9|1032.9|1037.5|1032.5|3
1637560410000|2021-11-22 05:53:30|1037.8|1032.8|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|3
1637560430000|2021-11-22 05:53:50|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1637560440000|2021-11-22 05:54:00|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|7
1637560450000|2021-11-22 05:54:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.1|1033.1|4
1637560460000|2021-11-22 05:54:20|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637560470000|2021-11-22 05:54:30|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|5
1637560480000|2021-11-22 05:54:40|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1637560490000|2021-11-22 05:54:50|1038.4|1033.4|1038.2|1033.2|1038.5|1033.5|1038.2|1033.2|7
1637560500000|2021-11-22 05:55:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|3
1637560510000|2021-11-22 05:55:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637560520000|2021-11-22 05:55:20|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|6
1637560530000|2021-11-22 05:55:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|13
1637560540000|2021-11-22 05:55:40|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|11
1637560550000|2021-11-22 05:55:50|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637560560000|2021-11-22 05:56:00|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|5
1637560600000|2021-11-22 05:56:40|1038|1033|1037.8|1032.8|1038|1033|1037.8|1032.8|3
1637560630000|2021-11-22 05:57:10|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637560650000|2021-11-22 05:57:30|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1637560660000|2021-11-22 05:57:40|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637560680000|2021-11-22 05:58:00|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1637560700000|2021-11-22 05:58:20|1038|1033|1038|1033|1038|1033|1038|1033|1
1637560710000|2021-11-22 05:58:30|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637560720000|2021-11-22 05:58:40|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1637560730000|2021-11-22 05:58:50|1037.8|1032.8|1038.5|1033.5|1038.5|1033.5|1037.8|1032.8|4
1637560740000|2021-11-22 05:59:00|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|5
1637560780000|2021-11-22 05:59:40|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|6
1637560790000|2021-11-22 05:59:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637560800000|2021-11-22 06:00:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637560820000|2021-11-22 06:00:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637560830000|2021-11-22 06:00:30|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637560850000|2021-11-22 06:00:50|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637560860000|2021-11-22 06:01:00|1038.5|1033.5|1038.1|1033.1|1038.5|1033.5|1038.1|1033.1|4
1637560870000|2021-11-22 06:01:10|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|5
1637560890000|2021-11-22 06:01:30|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|9
1637560910000|2021-11-22 06:01:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1637560920000|2021-11-22 06:02:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637560930000|2021-11-22 06:02:10|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1637560940000|2021-11-22 06:02:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637560950000|2021-11-22 06:02:30|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|7
1637560960000|2021-11-22 06:02:40|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637560970000|2021-11-22 06:02:50|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637560980000|2021-11-22 06:03:00|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1637560990000|2021-11-22 06:03:10|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1637561030000|2021-11-22 06:03:50|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|2
1637561040000|2021-11-22 06:04:00|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|6
1637561050000|2021-11-22 06:04:10|1038.6|1033.6|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|6
1637561060000|2021-11-22 06:04:20|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|7
1637561070000|2021-11-22 06:04:30|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|4
1637561080000|2021-11-22 06:04:40|1038.8|1033.8|1039|1034|1039.2|1034.2|1038.7|1033.7|7
1637561090000|2021-11-22 06:04:50|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1637561100000|2021-11-22 06:05:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1637561110000|2021-11-22 06:05:10|1039|1034|1039|1034|1039.1|1034.1|1039|1034|3
1637561160000|2021-11-22 06:06:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637561170000|2021-11-22 06:06:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637561180000|2021-11-22 06:06:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637561190000|2021-11-22 06:06:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637561210000|2021-11-22 06:06:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637561220000|2021-11-22 06:07:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637561240000|2021-11-22 06:07:20|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1637561250000|2021-11-22 06:07:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637561260000|2021-11-22 06:07:40|1039.3|1034.3|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|4
1637561280000|2021-11-22 06:08:00|1039|1034|1039|1034|1039|1034|1039|1034|1
1637561290000|2021-11-22 06:08:10|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|3
1637561300000|2021-11-22 06:08:20|1039|1034|1039|1034|1039|1034|1039|1034|1
1637561310000|2021-11-22 06:08:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1637561320000|2021-11-22 06:08:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|8
1637561330000|2021-11-22 06:08:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637561340000|2021-11-22 06:09:00|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|3
1637561350000|2021-11-22 06:09:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1637561360000|2021-11-22 06:09:20|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637561370000|2021-11-22 06:09:30|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|3
1637561380000|2021-11-22 06:09:40|1038.3|1033.3|1038.6|1033.6|1038.6|1033.6|1038.3|1033.3|2
1637561390000|2021-11-22 06:09:50|1038.7|1033.7|1038.4|1033.4|1039|1034|1038.4|1033.4|4
1637561400000|2021-11-22 06:10:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637561410000|2021-11-22 06:10:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|7
1637561420000|2021-11-22 06:10:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637561430000|2021-11-22 06:10:30|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|9
1637561450000|2021-11-22 06:10:50|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1637561460000|2021-11-22 06:11:00|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637561470000|2021-11-22 06:11:10|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1637561500000|2021-11-22 06:11:40|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|5
1637561510000|2021-11-22 06:11:50|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1637561530000|2021-11-22 06:12:10|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1637561550000|2021-11-22 06:12:30|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637561600000|2021-11-22 06:13:20|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|5
1637561610000|2021-11-22 06:13:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|7
1637561620000|2021-11-22 06:13:40|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|11
1637561630000|2021-11-22 06:13:50|1038.3|1033.3|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|5
1637561640000|2021-11-22 06:14:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637561670000|2021-11-22 06:14:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637561690000|2021-11-22 06:14:50|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637561730000|2021-11-22 06:15:30|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637561740000|2021-11-22 06:15:40|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|3
1637561750000|2021-11-22 06:15:50|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637561770000|2021-11-22 06:16:10|1038.7|1033.7|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|4
1637561790000|2021-11-22 06:16:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637561800000|2021-11-22 06:16:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637561810000|2021-11-22 06:16:50|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1637561930000|2021-11-22 06:18:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637561940000|2021-11-22 06:19:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637561950000|2021-11-22 06:19:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637561980000|2021-11-22 06:19:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637562000000|2021-11-22 06:20:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637562030000|2021-11-22 06:20:30|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637562040000|2021-11-22 06:20:40|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637562060000|2021-11-22 06:21:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637562070000|2021-11-22 06:21:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637562120000|2021-11-22 06:22:00|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|4
1637562130000|2021-11-22 06:22:10|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|3
1637562140000|2021-11-22 06:22:20|1038.6|1033.6|1038.9|1033.9|1038.9|1033.9|1038.6|1033.6|4
1637562150000|2021-11-22 06:22:30|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|5
1637562160000|2021-11-22 06:22:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|5
1637562170000|2021-11-22 06:22:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637562180000|2021-11-22 06:23:00|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1637562190000|2021-11-22 06:23:10|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|4
1637562200000|2021-11-22 06:23:20|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|5
1637562210000|2021-11-22 06:23:30|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|3
1637562220000|2021-11-22 06:23:40|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1637562240000|2021-11-22 06:24:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637562250000|2021-11-22 06:24:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637562270000|2021-11-22 06:24:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637562280000|2021-11-22 06:24:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637562290000|2021-11-22 06:24:50|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1637562300000|2021-11-22 06:25:00|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|4
1637562310000|2021-11-22 06:25:10|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1637562330000|2021-11-22 06:25:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|5
1637562350000|2021-11-22 06:25:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1637562380000|2021-11-22 06:26:20|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|4
1637562390000|2021-11-22 06:26:30|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1637562400000|2021-11-22 06:26:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1637562410000|2021-11-22 06:26:50|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1637562420000|2021-11-22 06:27:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1637562430000|2021-11-22 06:27:10|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1637562440000|2021-11-22 06:27:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1637562450000|2021-11-22 06:27:30|1039.4|1034.4|1040.3|1035.3|1040.3|1035.3|1039.4|1034.4|3
1637562460000|2021-11-22 06:27:40|1040.5|1035.5|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|2
1637562500000|2021-11-22 06:28:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637562520000|2021-11-22 06:28:40|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1637562540000|2021-11-22 06:29:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1637562560000|2021-11-22 06:29:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637562630000|2021-11-22 06:30:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637562650000|2021-11-22 06:30:50|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1637562670000|2021-11-22 06:31:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637562690000|2021-11-22 06:31:30|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|6
1637562700000|2021-11-22 06:31:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1637562730000|2021-11-22 06:32:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637562750000|2021-11-22 06:32:30|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|4
1637562770000|2021-11-22 06:32:50|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1637562790000|2021-11-22 06:33:10|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1637562810000|2021-11-22 06:33:30|1039.9|1034.9|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|2
1637562820000|2021-11-22 06:33:40|1040.6|1035.6|1040.1|1035.1|1040.6|1035.6|1040.1|1035.1|3
1637562830000|2021-11-22 06:33:50|1040|1035|1040|1035|1040.1|1035.1|1040|1035|3
1637562840000|2021-11-22 06:34:00|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1637562850000|2021-11-22 06:34:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|7
1637562860000|2021-11-22 06:34:20|1040|1035|1039.9|1034.9|1040|1035|1039.8|1034.8|4
1637562880000|2021-11-22 06:34:40|1040|1035|1040|1035|1040|1035|1040|1035|1
1637562890000|2021-11-22 06:34:50|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1637562900000|2021-11-22 06:35:00|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1637562910000|2021-11-22 06:35:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637562920000|2021-11-22 06:35:20|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|3
1637562930000|2021-11-22 06:35:30|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1637562940000|2021-11-22 06:35:40|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1637562960000|2021-11-22 06:36:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1637562980000|2021-11-22 06:36:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637562990000|2021-11-22 06:36:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637563000000|2021-11-22 06:36:40|1040.4|1035.4|1040|1035|1040.4|1035.4|1040|1035|5
1637563020000|2021-11-22 06:37:00|1040.1|1035.1|1040.4|1035.4|1040.4|1035.4|1040|1035|6
1637563030000|2021-11-22 06:37:10|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637563040000|2021-11-22 06:37:20|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|5
1637563050000|2021-11-22 06:37:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1637563060000|2021-11-22 06:37:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1637563070000|2021-11-22 06:37:50|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637563080000|2021-11-22 06:38:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1637563090000|2021-11-22 06:38:10|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1637563110000|2021-11-22 06:38:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637563140000|2021-11-22 06:39:00|1040.2|1035.2|1039.9|1034.9|1040.2|1035.2|1039.9|1034.9|2
1637563160000|2021-11-22 06:39:20|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1637563180000|2021-11-22 06:39:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637563190000|2021-11-22 06:39:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637563210000|2021-11-22 06:40:10|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637563220000|2021-11-22 06:40:20|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1637563240000|2021-11-22 06:40:40|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|3
1637563260000|2021-11-22 06:41:00|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|5
1637563280000|2021-11-22 06:41:20|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1637563300000|2021-11-22 06:41:40|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637563310000|2021-11-22 06:41:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1637563320000|2021-11-22 06:42:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637563330000|2021-11-22 06:42:10|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637563360000|2021-11-22 06:42:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1637563370000|2021-11-22 06:42:50|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|5
1637563380000|2021-11-22 06:43:00|1039.6|1034.6|1039.1|1034.1|1039.6|1034.6|1039.1|1034.1|4
1637563440000|2021-11-22 06:44:00|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|3
1637563450000|2021-11-22 06:44:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|4
1637563480000|2021-11-22 06:44:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637563510000|2021-11-22 06:45:10|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1637563530000|2021-11-22 06:45:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637563550000|2021-11-22 06:45:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1637563570000|2021-11-22 06:46:10|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1637563580000|2021-11-22 06:46:20|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|18
1637563600000|2021-11-22 06:46:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|3
1637563630000|2021-11-22 06:47:10|1039|1034|1039|1034|1039|1034|1038.9|1033.9|3
1637563650000|2021-11-22 06:47:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1637563660000|2021-11-22 06:47:40|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1637563670000|2021-11-22 06:47:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637563680000|2021-11-22 06:48:00|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|4
1637563730000|2021-11-22 06:48:50|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1637563740000|2021-11-22 06:49:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637563790000|2021-11-22 06:49:50|1039|1034|1039|1034|1039.1|1034.1|1039|1034|7
1637563800000|2021-11-22 06:50:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|7
1637563810000|2021-11-22 06:50:10|1039|1034|1039|1034|1039.1|1034.1|1039|1034|5
1637563940000|2021-11-22 06:52:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1637564000000|2021-11-22 06:53:20|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1637564030000|2021-11-22 06:53:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637564040000|2021-11-22 06:54:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1637564120000|2021-11-22 06:55:20|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1637564150000|2021-11-22 06:55:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637564200000|2021-11-22 06:56:40|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1637564250000|2021-11-22 06:57:30|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|2
1637564260000|2021-11-22 06:57:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|3
1637564270000|2021-11-22 06:57:50|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|4
1637564280000|2021-11-22 06:58:00|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1637564290000|2021-11-22 06:58:10|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|4
1637564300000|2021-11-22 06:58:20|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|3
1637564320000|2021-11-22 06:58:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637564330000|2021-11-22 06:58:50|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1637564340000|2021-11-22 06:59:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637564350000|2021-11-22 06:59:10|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|4
1637564400000|2021-11-22 07:00:00|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|5
1637564410000|2021-11-22 07:00:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637564470000|2021-11-22 07:01:10|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1637564480000|2021-11-22 07:01:20|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1637564500000|2021-11-22 07:01:40|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1637564530000|2021-11-22 07:02:10|1039.1|1034.1|1039.8|1034.8|1039.8|1034.8|1039.1|1034.1|2
1637564550000|2021-11-22 07:02:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637564560000|2021-11-22 07:02:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637564590000|2021-11-22 07:03:10|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1637564600000|2021-11-22 07:03:20|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637564610000|2021-11-22 07:03:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637564630000|2021-11-22 07:03:50|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|14
1637564640000|2021-11-22 07:04:00|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|3
1637564680000|2021-11-22 07:04:40|1039.6|1034.6|1039.2|1034.2|1039.7|1034.7|1039.2|1034.2|3
1637564700000|2021-11-22 07:05:00|1039.1|1034.1|1039|1034|1039.2|1034.2|1039|1034|3
1637564710000|2021-11-22 07:05:10|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1637564730000|2021-11-22 07:05:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637564740000|2021-11-22 07:05:40|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637564750000|2021-11-22 07:05:50|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1637564760000|2021-11-22 07:06:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637564780000|2021-11-22 07:06:20|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|4
1637564810000|2021-11-22 07:06:50|1038.5|1033.5|1038.1|1033.1|1038.5|1033.5|1038.1|1033.1|2
1637564850000|2021-11-22 07:07:30|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1637564860000|2021-11-22 07:07:40|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1637564870000|2021-11-22 07:07:50|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637564880000|2021-11-22 07:08:00|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1637564900000|2021-11-22 07:08:20|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1637564940000|2021-11-22 07:09:00|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1637564960000|2021-11-22 07:09:20|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|9
1637564970000|2021-11-22 07:09:30|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|2
1637564980000|2021-11-22 07:09:40|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1637564990000|2021-11-22 07:09:50|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1637565010000|2021-11-22 07:10:10|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|4
1637565070000|2021-11-22 07:11:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637565080000|2021-11-22 07:11:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1637565100000|2021-11-22 07:11:40|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1637565110000|2021-11-22 07:11:50|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|2
1637565130000|2021-11-22 07:12:10|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1637565150000|2021-11-22 07:12:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637565160000|2021-11-22 07:12:40|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|2
1637565170000|2021-11-22 07:12:50|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|4
1637565180000|2021-11-22 07:13:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1041|1036|8
1637565190000|2021-11-22 07:13:10|1041|1036|1041|1036|1041.1|1036.1|1041|1036|3
1637565200000|2021-11-22 07:13:20|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|6
1637565220000|2021-11-22 07:13:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637565230000|2021-11-22 07:13:50|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|7
1637565240000|2021-11-22 07:14:00|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|3
1637565270000|2021-11-22 07:14:30|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637565280000|2021-11-22 07:14:40|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|2
1637565290000|2021-11-22 07:14:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1637565300000|2021-11-22 07:15:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|4
1637565310000|2021-11-22 07:15:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1637565330000|2021-11-22 07:15:30|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637565340000|2021-11-22 07:15:40|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1637565350000|2021-11-22 07:15:50|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1637565360000|2021-11-22 07:16:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|4
1637565370000|2021-11-22 07:16:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|6
1637565390000|2021-11-22 07:16:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1637565400000|2021-11-22 07:16:40|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|7
1637565410000|2021-11-22 07:16:50|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637565420000|2021-11-22 07:17:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|6
1637565430000|2021-11-22 07:17:10|1041.4|1036.4|1041.1|1036.1|1041.4|1036.4|1041.1|1036.1|3
1637565440000|2021-11-22 07:17:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637565460000|2021-11-22 07:17:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|2
1637565470000|2021-11-22 07:17:50|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1637565480000|2021-11-22 07:18:00|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|2
1637565490000|2021-11-22 07:18:10|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637565500000|2021-11-22 07:18:20|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1637565510000|2021-11-22 07:18:30|1041|1036|1041|1036|1041|1036|1041|1036|1
1637565520000|2021-11-22 07:18:40|1041.1|1036.1|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|4
1637565530000|2021-11-22 07:18:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|3
1637565590000|2021-11-22 07:19:50|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|2
1637565600000|2021-11-22 07:20:00|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|3
1637565660000|2021-11-22 07:21:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637565720000|2021-11-22 07:22:00|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|2
1637565760000|2021-11-22 07:22:40|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|3
1637565770000|2021-11-22 07:22:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637565780000|2021-11-22 07:23:00|1041.2|1036.2|1041.4|1036.4|1041.4|1036.4|1041.1|1036.1|7
1637565790000|2021-11-22 07:23:10|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|2
1637565800000|2021-11-22 07:23:20|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|9
1637565810000|2021-11-22 07:23:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|4
1637565830000|2021-11-22 07:23:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|3
1637565840000|2021-11-22 07:24:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.5|1036.5|8
1637565850000|2021-11-22 07:24:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637565890000|2021-11-22 07:24:50|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|5
1637565900000|2021-11-22 07:25:00|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1637565910000|2021-11-22 07:25:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637565930000|2021-11-22 07:25:30|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1637565940000|2021-11-22 07:25:40|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637566000000|2021-11-22 07:26:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637566010000|2021-11-22 07:26:50|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|8
1637566020000|2021-11-22 07:27:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637566030000|2021-11-22 07:27:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637566070000|2021-11-22 07:27:50|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1637566080000|2021-11-22 07:28:00|1041.4|1036.4|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|4
1637566090000|2021-11-22 07:28:10|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|3
1637566110000|2021-11-22 07:28:30|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637566130000|2021-11-22 07:28:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.3|1036.3|4
1637566140000|2021-11-22 07:29:00|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|4
1637566150000|2021-11-22 07:29:10|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|4
1637566160000|2021-11-22 07:29:20|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637566170000|2021-11-22 07:29:30|1041.4|1036.4|1041|1036|1041.4|1036.4|1041|1036|5
1637566190000|2021-11-22 07:29:50|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|2
1637566200000|2021-11-22 07:30:00|1040.9|1035.9|1041|1036|1041.2|1036.2|1040.9|1035.9|10
1637566210000|2021-11-22 07:30:10|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|3
1637566220000|2021-11-22 07:30:20|1041.3|1036.3|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|3
1637566230000|2021-11-22 07:30:30|1041|1036|1041|1036|1041.1|1036.1|1040.9|1035.9|7
1637566240000|2021-11-22 07:30:40|1040.9|1035.9|1041|1036|1041.1|1036.1|1040.9|1035.9|4
1637566250000|2021-11-22 07:30:50|1040.9|1035.9|1041|1036|1041.1|1036.1|1040.9|1035.9|8
1637566260000|2021-11-22 07:31:00|1041.1|1036.1|1041.8|1036.8|1041.8|1036.8|1041.1|1036.1|6
1637566290000|2021-11-22 07:31:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|2
1637566300000|2021-11-22 07:31:40|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637566310000|2021-11-22 07:31:50|1041.1|1036.1|1041|1036|1041.3|1036.3|1041|1036|6
1637566320000|2021-11-22 07:32:00|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.7|1035.7|9
1637566330000|2021-11-22 07:32:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637566370000|2021-11-22 07:32:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1637566390000|2021-11-22 07:33:10|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637566410000|2021-11-22 07:33:30|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637566450000|2021-11-22 07:34:10|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1637566520000|2021-11-22 07:35:20|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|3
1637566530000|2021-11-22 07:35:30|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1637566540000|2021-11-22 07:35:40|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637566550000|2021-11-22 07:35:50|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1637566560000|2021-11-22 07:36:00|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|4
1637566580000|2021-11-22 07:36:20|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|4
1637566590000|2021-11-22 07:36:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.1|1036.1|5
1637566600000|2021-11-22 07:36:40|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1041.1|1036.1|5
1637566610000|2021-11-22 07:36:50|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|2
1637566620000|2021-11-22 07:37:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637566630000|2021-11-22 07:37:10|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|5
1637566640000|2021-11-22 07:37:20|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1637566660000|2021-11-22 07:37:40|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637566670000|2021-11-22 07:37:50|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1637566710000|2021-11-22 07:38:30|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1637566730000|2021-11-22 07:38:50|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1637566740000|2021-11-22 07:39:00|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|4
1637566750000|2021-11-22 07:39:10|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1637566760000|2021-11-22 07:39:20|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|5
1637566770000|2021-11-22 07:39:30|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1637566780000|2021-11-22 07:39:40|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1
1637566810000|2021-11-22 07:40:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1637566830000|2021-11-22 07:40:30|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|5
1637566850000|2021-11-22 07:40:50|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|4
1637566860000|2021-11-22 07:41:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.7|1035.7|5
1637566870000|2021-11-22 07:41:10|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1637566900000|2021-11-22 07:41:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637566920000|2021-11-22 07:42:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|2
1637566930000|2021-11-22 07:42:10|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1637566950000|2021-11-22 07:42:30|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|3
1637566960000|2021-11-22 07:42:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637566980000|2021-11-22 07:43:00|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637567040000|2021-11-22 07:44:00|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1637567130000|2021-11-22 07:45:30|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1637567140000|2021-11-22 07:45:40|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637567150000|2021-11-22 07:45:50|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637567160000|2021-11-22 07:46:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637567170000|2021-11-22 07:46:10|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637567180000|2021-11-22 07:46:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637567190000|2021-11-22 07:46:30|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637567210000|2021-11-22 07:46:50|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1637567220000|2021-11-22 07:47:00|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|3
1637567230000|2021-11-22 07:47:10|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1637567240000|2021-11-22 07:47:20|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.2|1036.2|12
1637567250000|2021-11-22 07:47:30|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|3
1637567260000|2021-11-22 07:47:40|1041.8|1036.8|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|3
1637567270000|2021-11-22 07:47:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|9
1637567280000|2021-11-22 07:48:00|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637567290000|2021-11-22 07:48:10|1042|1037|1041.7|1036.7|1042|1037|1041.7|1036.7|2
1637567300000|2021-11-22 07:48:20|1042.1|1037.1|1041.7|1036.7|1042.1|1037.1|1041.7|1036.7|3
1637567310000|2021-11-22 07:48:30|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637567330000|2021-11-22 07:48:50|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1637567340000|2021-11-22 07:49:00|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1637567350000|2021-11-22 07:49:10|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.8|1036.8|2
1637567370000|2021-11-22 07:49:30|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1637567380000|2021-11-22 07:49:40|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|2
1637567410000|2021-11-22 07:50:10|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1637567420000|2021-11-22 07:50:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637567440000|2021-11-22 07:50:40|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637567480000|2021-11-22 07:51:20|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637567490000|2021-11-22 07:51:30|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1637567500000|2021-11-22 07:51:40|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1637567620000|2021-11-22 07:53:40|1043|1038|1043.7|1038.7|1043.7|1038.7|1043|1038|4
1637567630000|2021-11-22 07:53:50|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|3
1637567640000|2021-11-22 07:54:00|1043.5|1038.5|1044.4|1039.4|1044.4|1039.4|1043.5|1038.5|7
1637567650000|2021-11-22 07:54:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044|1039|7
1637567660000|2021-11-22 07:54:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1637567670000|2021-11-22 07:54:30|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1637567680000|2021-11-22 07:54:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637567690000|2021-11-22 07:54:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1637567700000|2021-11-22 07:55:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1637567710000|2021-11-22 07:55:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637567730000|2021-11-22 07:55:30|1044|1039|1044.1|1039.1|1044.1|1039.1|1044|1039|2
1637567740000|2021-11-22 07:55:40|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1637567750000|2021-11-22 07:55:50|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1637567770000|2021-11-22 07:56:10|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1637567800000|2021-11-22 07:56:40|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1
1637567810000|2021-11-22 07:56:50|1044.3|1039.3|1044.8|1039.8|1044.8|1039.8|1044.3|1039.3|2
1637567820000|2021-11-22 07:57:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637567840000|2021-11-22 07:57:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1637567850000|2021-11-22 07:57:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637567860000|2021-11-22 07:57:40|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|4
1637567870000|2021-11-22 07:57:50|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1637567880000|2021-11-22 07:58:00|1044.1|1039.1|1044.1|1039.1|1044.1|1039.1|1044|1039|3
1637567900000|2021-11-22 07:58:20|1044|1039|1044|1039|1044.1|1039.1|1044|1039|3
1637567920000|2021-11-22 07:58:40|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|3
1637567930000|2021-11-22 07:58:50|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.4|1038.4|7
1637567940000|2021-11-22 07:59:00|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1637567990000|2021-11-22 07:59:50|1043.2|1038.2|1042.8|1037.8|1043.2|1038.2|1042.8|1037.8|3
1637568000000|2021-11-22 08:00:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|3
1637568010000|2021-11-22 08:00:10|1042.5|1037.5|1042.3|1037.3|1042.6|1037.6|1042.3|1037.3|6
1637568020000|2021-11-22 08:00:20|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|3
1637568030000|2021-11-22 08:00:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637568050000|2021-11-22 08:00:50|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1637568060000|2021-11-22 08:01:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637568080000|2021-11-22 08:01:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|5
1637568110000|2021-11-22 08:01:50|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.2|1037.2|6
1637568140000|2021-11-22 08:02:20|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1042.6|1037.6|3
1637568150000|2021-11-22 08:02:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637568160000|2021-11-22 08:02:40|1043.1|1038.1|1043.4|1038.4|1043.5|1038.5|1043.1|1038.1|6
1637568170000|2021-11-22 08:02:50|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1637568180000|2021-11-22 08:03:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1637568190000|2021-11-22 08:03:10|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1637568200000|2021-11-22 08:03:20|1043.5|1038.5|1043.9|1038.9|1044|1039|1043.4|1038.4|6
1637568210000|2021-11-22 08:03:30|1044|1039|1043.5|1038.5|1044|1039|1043.5|1038.5|3
1637568220000|2021-11-22 08:03:40|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1637568230000|2021-11-22 08:03:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|3
1637568240000|2021-11-22 08:04:00|1043.8|1038.8|1044.2|1039.2|1044.2|1039.2|1043.8|1038.8|4
1637568250000|2021-11-22 08:04:10|1044.3|1039.3|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|2
1637568260000|2021-11-22 08:04:20|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1637568270000|2021-11-22 08:04:30|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|4
1637568280000|2021-11-22 08:04:40|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.2|1039.2|6
1637568290000|2021-11-22 08:04:50|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637568300000|2021-11-22 08:05:00|1044.8|1039.8|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|6
1637568310000|2021-11-22 08:05:10|1045.1|1040.1|1045.6|1040.6|1045.6|1040.6|1045.1|1040.1|10
1637568330000|2021-11-22 08:05:30|1045.5|1040.5|1045.8|1040.8|1045.8|1040.8|1045.5|1040.5|4
1637568350000|2021-11-22 08:05:50|1046|1041|1046|1041|1046|1041|1046|1041|1
1637568360000|2021-11-22 08:06:00|1045.9|1040.9|1046|1041|1046.1|1041.1|1045.8|1040.8|6
1637568370000|2021-11-22 08:06:10|1046.1|1041.1|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|9
1637568380000|2021-11-22 08:06:20|1045.8|1040.8|1045.8|1040.8|1045.9|1040.9|1045.8|1040.8|3
1637568390000|2021-11-22 08:06:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1637568400000|2021-11-22 08:06:40|1045.7|1040.7|1045.9|1040.9|1046|1041|1045.6|1040.6|8
1637568410000|2021-11-22 08:06:50|1045.8|1040.8|1044.8|1039.8|1045.9|1040.9|1044.8|1039.8|8
1637568420000|2021-11-22 08:07:00|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|4
1637568430000|2021-11-22 08:07:10|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045|1040|6
1637568440000|2021-11-22 08:07:20|1045|1040|1045|1040|1045|1040|1044.9|1039.9|5
1637568450000|2021-11-22 08:07:30|1044.9|1039.9|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|3
1637568460000|2021-11-22 08:07:40|1045|1040|1044.8|1039.8|1045.1|1040.1|1044.7|1039.7|16
1637568470000|2021-11-22 08:07:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|4
1637568480000|2021-11-22 08:08:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|5
1637568500000|2021-11-22 08:08:20|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1637568510000|2021-11-22 08:08:30|1044.2|1039.2|1044.5|1039.5|1044.5|1039.5|1044.1|1039.1|10
1637568520000|2021-11-22 08:08:40|1044.6|1039.6|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|8
1637568530000|2021-11-22 08:08:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1637568540000|2021-11-22 08:09:00|1044.4|1039.4|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|5
1637568550000|2021-11-22 08:09:10|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|3
1637568560000|2021-11-22 08:09:20|1044.2|1039.2|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|2
1637568580000|2021-11-22 08:09:40|1044.1|1039.1|1044|1039|1044.1|1039.1|1044|1039|2
1637568590000|2021-11-22 08:09:50|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|3
1637568600000|2021-11-22 08:10:00|1043.6|1038.6|1043.7|1038.7|1043.8|1038.8|1043.5|1038.5|8
1637568610000|2021-11-22 08:10:10|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|2
1637568620000|2021-11-22 08:10:20|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|3
1637568630000|2021-11-22 08:10:30|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1637568640000|2021-11-22 08:10:40|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|4
1637568650000|2021-11-22 08:10:50|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1637568660000|2021-11-22 08:11:00|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1
1637568700000|2021-11-22 08:11:40|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.5|1038.5|4
1637568710000|2021-11-22 08:11:50|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|3
1637568720000|2021-11-22 08:12:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.6|1038.6|3
1637568740000|2021-11-22 08:12:20|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1637568750000|2021-11-22 08:12:30|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|5
1637568760000|2021-11-22 08:12:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1637568770000|2021-11-22 08:12:50|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1637568780000|2021-11-22 08:13:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1637568790000|2021-11-22 08:13:10|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1637568800000|2021-11-22 08:13:20|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1637568840000|2021-11-22 08:14:00|1043.7|1038.7|1044.1|1039.1|1044.2|1039.2|1043.7|1038.7|6
1637568850000|2021-11-22 08:14:10|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.1|1039.1|3
1637568860000|2021-11-22 08:14:20|1044.1|1039.1|1044.4|1039.4|1044.5|1039.5|1044.1|1039.1|6
1637568870000|2021-11-22 08:14:30|1044.5|1039.5|1045.1|1040.1|1045.1|1040.1|1044.5|1039.5|7
1637568880000|2021-11-22 08:14:40|1045|1040|1045.4|1040.4|1045.4|1040.4|1045|1040|2
1637568890000|2021-11-22 08:14:50|1045.5|1040.5|1045.4|1040.4|1045.6|1040.6|1045.4|1040.4|5
1637568900000|2021-11-22 08:15:00|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1044.9|1039.9|9
1637568910000|2021-11-22 08:15:10|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|7
1637568920000|2021-11-22 08:15:20|1045.3|1040.3|1045.5|1040.5|1045.6|1040.6|1045.2|1040.2|7
1637568930000|2021-11-22 08:15:30|1045.1|1040.1|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|5
1637568940000|2021-11-22 08:15:40|1045|1040|1045|1040|1045|1040|1045|1040|1
1637568950000|2021-11-22 08:15:50|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|5
1637568960000|2021-11-22 08:16:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|4
1637568970000|2021-11-22 08:16:10|1044.8|1039.8|1045.2|1040.2|1045.2|1040.2|1044.8|1039.8|3
1637568980000|2021-11-22 08:16:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1637568990000|2021-11-22 08:16:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1637569000000|2021-11-22 08:16:40|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1637569010000|2021-11-22 08:16:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1637569030000|2021-11-22 08:17:10|1045|1040|1045|1040|1045|1040|1045|1040|1
1637569040000|2021-11-22 08:17:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1637569060000|2021-11-22 08:17:40|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1637569070000|2021-11-22 08:17:50|1045.2|1040.2|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|2
1637569080000|2021-11-22 08:18:00|1045|1040|1044.9|1039.9|1045|1040|1044.8|1039.8|5
1637569100000|2021-11-22 08:18:20|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1637569110000|2021-11-22 08:18:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1637569140000|2021-11-22 08:19:00|1045.4|1040.4|1045.6|1040.6|1045.6|1040.6|1045.4|1040.4|2
1637569150000|2021-11-22 08:19:10|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1637569160000|2021-11-22 08:19:20|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|7
1637569170000|2021-11-22 08:19:30|1045.5|1040.5|1045.6|1040.6|1045.6|1040.6|1045.5|1040.5|2
1637569180000|2021-11-22 08:19:40|1045.8|1040.8|1046|1041|1046|1041|1045.7|1040.7|7
1637569190000|2021-11-22 08:19:50|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1045.9|1040.9|1
1637569200000|2021-11-22 08:20:00|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1637569210000|2021-11-22 08:20:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|2
1637569250000|2021-11-22 08:20:50|1045.7|1040.7|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|9
1637569260000|2021-11-22 08:21:00|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1637569270000|2021-11-22 08:21:10|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|2
1637569280000|2021-11-22 08:21:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637569290000|2021-11-22 08:21:30|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1637569300000|2021-11-22 08:21:40|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1637569320000|2021-11-22 08:22:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637569330000|2021-11-22 08:22:10|1045.4|1040.4|1045.7|1040.7|1045.7|1040.7|1045.3|1040.3|5
1637569350000|2021-11-22 08:22:30|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1045.8|1040.8|1
1637569370000|2021-11-22 08:22:50|1045.9|1040.9|1046|1041|1046|1041|1045.9|1040.9|4
1637569380000|2021-11-22 08:23:00|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|5
1637569390000|2021-11-22 08:23:10|1045.7|1040.7|1045.8|1040.8|1045.8|1040.8|1045.7|1040.7|8
1637569400000|2021-11-22 08:23:20|1045.7|1040.7|1045.7|1040.7|1045.9|1040.9|1045.7|1040.7|9
1637569410000|2021-11-22 08:23:30|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1637569420000|2021-11-22 08:23:40|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1045.6|1040.6|1
1637569430000|2021-11-22 08:23:50|1045.7|1040.7|1045.6|1040.6|1045.7|1040.7|1045.6|1040.6|2
1637569440000|2021-11-22 08:24:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.6|1040.6|3
1637569450000|2021-11-22 08:24:10|1045.8|1040.8|1045.7|1040.7|1045.8|1040.8|1045.7|1040.7|4
1637569460000|2021-11-22 08:24:20|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1045.5|1040.5|1
1637569470000|2021-11-22 08:24:30|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|4
1637569480000|2021-11-22 08:24:40|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1637569490000|2021-11-22 08:24:50|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|6
1637569500000|2021-11-22 08:25:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|2
1637569510000|2021-11-22 08:25:10|1045.4|1040.4|1045.5|1040.5|1045.5|1040.5|1045.4|1040.4|2
1637569520000|2021-11-22 08:25:20|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|6
1637569540000|2021-11-22 08:25:40|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1637569550000|2021-11-22 08:25:50|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|7
1637569560000|2021-11-22 08:26:00|1045.2|1040.2|1044.9|1039.9|1045.2|1040.2|1044.9|1039.9|10
1637569570000|2021-11-22 08:26:10|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1637569580000|2021-11-22 08:26:20|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1637569590000|2021-11-22 08:26:30|1045|1040|1045.1|1040.1|1045.1|1040.1|1044.9|1039.9|5
1637569600000|2021-11-22 08:26:40|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|2
1637569610000|2021-11-22 08:26:50|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1637569620000|2021-11-22 08:27:00|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|5
1637569630000|2021-11-22 08:27:10|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1637569640000|2021-11-22 08:27:20|1044.9|1039.9|1045|1040|1045|1040|1044.8|1039.8|10
1637569650000|2021-11-22 08:27:30|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|2
1637569660000|2021-11-22 08:27:40|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|3
1637569670000|2021-11-22 08:27:50|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|5
1637569680000|2021-11-22 08:28:00|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|3
1637569690000|2021-11-22 08:28:10|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|4
1637569700000|2021-11-22 08:28:20|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|7
1637569710000|2021-11-22 08:28:30|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|9
1637569720000|2021-11-22 08:28:40|1045|1040|1045|1040|1045.1|1040.1|1045|1040|3
1637569730000|2021-11-22 08:28:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|2
1637569740000|2021-11-22 08:29:00|1045.1|1040.1|1045|1040|1045.1|1040.1|1044.9|1039.9|8
1637569750000|2021-11-22 08:29:10|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1637569760000|2021-11-22 08:29:20|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1637569770000|2021-11-22 08:29:30|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|5
1637569780000|2021-11-22 08:29:40|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|3
1637569790000|2021-11-22 08:29:50|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|11
1637569800000|2021-11-22 08:30:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|4
1637569820000|2021-11-22 08:30:20|1045|1040|1044.9|1039.9|1045|1040|1044.9|1039.9|4
1637569830000|2021-11-22 08:30:30|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|2
1637569840000|2021-11-22 08:30:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1637569850000|2021-11-22 08:30:50|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|7
1637569860000|2021-11-22 08:31:00|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.5|1039.5|5
1637569870000|2021-11-22 08:31:10|1044.5|1039.5|1044.3|1039.3|1044.6|1039.6|1044.3|1039.3|4
1637569880000|2021-11-22 08:31:20|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1637569890000|2021-11-22 08:31:30|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|5
1637569900000|2021-11-22 08:31:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044|1039|3
1637569910000|2021-11-22 08:31:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.2|1039.2|3
1637569920000|2021-11-22 08:32:00|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.7|1039.7|3
1637569930000|2021-11-22 08:32:10|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637569940000|2021-11-22 08:32:20|1044.8|1039.8|1044.5|1039.5|1044.8|1039.8|1044.5|1039.5|2
1637569950000|2021-11-22 08:32:30|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|10
1637569960000|2021-11-22 08:32:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1637569970000|2021-11-22 08:32:50|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|2
1637569980000|2021-11-22 08:33:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637569990000|2021-11-22 08:33:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1637570000000|2021-11-22 08:33:20|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1637570010000|2021-11-22 08:33:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637570020000|2021-11-22 08:33:40|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1637570040000|2021-11-22 08:34:00|1044.6|1039.6|1044.8|1039.8|1044.9|1039.9|1044.6|1039.6|5
1637570050000|2021-11-22 08:34:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1637570060000|2021-11-22 08:34:20|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|3
1637570090000|2021-11-22 08:34:50|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637570100000|2021-11-22 08:35:00|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|7
1637570110000|2021-11-22 08:35:10|1045.6|1040.6|1045.8|1040.8|1045.8|1040.8|1045.6|1040.6|7
1637570120000|2021-11-22 08:35:20|1045.7|1040.7|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|8
1637570150000|2021-11-22 08:35:50|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.4|1040.4|3
1637570160000|2021-11-22 08:36:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|6
1637570170000|2021-11-22 08:36:10|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.3|1040.3|4
1637570180000|2021-11-22 08:36:20|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|5
1637570190000|2021-11-22 08:36:30|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1637570200000|2021-11-22 08:36:40|1045.3|1040.3|1044.7|1039.7|1045.4|1040.4|1044.7|1039.7|3
1637570240000|2021-11-22 08:37:20|1044.8|1039.8|1045.5|1040.5|1045.5|1040.5|1044.8|1039.8|5
1637570280000|2021-11-22 08:38:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1
1637570300000|2021-11-22 08:38:20|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1045.3|1040.3|1
1637570310000|2021-11-22 08:38:30|1045.2|1040.2|1045|1040|1045.2|1040.2|1045|1040|3
1637570340000|2021-11-22 08:39:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1637570350000|2021-11-22 08:39:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1637570360000|2021-11-22 08:39:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1637570370000|2021-11-22 08:39:30|1045|1040|1045|1040|1045|1040|1045|1040|1
1637570380000|2021-11-22 08:39:40|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1637570390000|2021-11-22 08:39:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|6
1637570400000|2021-11-22 08:40:00|1044.7|1039.7|1044.4|1039.4|1044.7|1039.7|1044.3|1039.3|6
1637570410000|2021-11-22 08:40:10|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|3
1637570420000|2021-11-22 08:40:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|5
1637570430000|2021-11-22 08:40:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637570440000|2021-11-22 08:40:40|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.4|1039.4|3
1637570450000|2021-11-22 08:40:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1637570460000|2021-11-22 08:41:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1637570470000|2021-11-22 08:41:10|1044.3|1039.3|1044.9|1039.9|1044.9|1039.9|1044.3|1039.3|8
1637570480000|2021-11-22 08:41:20|1045|1040|1045.4|1040.4|1045.4|1040.4|1044.9|1039.9|4
1637570490000|2021-11-22 08:41:30|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|3
1637570500000|2021-11-22 08:41:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1637570520000|2021-11-22 08:42:00|1044.7|1039.7|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|5
1637570530000|2021-11-22 08:42:10|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|3
1637570540000|2021-11-22 08:42:20|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|3
1637570550000|2021-11-22 08:42:30|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.4|1039.4|3
1637570560000|2021-11-22 08:42:40|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|4
1637570570000|2021-11-22 08:42:50|1044.7|1039.7|1044.6|1039.6|1044.7|1039.7|1044.6|1039.6|12
1637570580000|2021-11-22 08:43:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|7
1637570590000|2021-11-22 08:43:10|1045|1040|1045.1|1040.1|1045.2|1040.2|1045|1040|4
1637570600000|2021-11-22 08:43:20|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.1|1040.1|7
1637570610000|2021-11-22 08:43:30|1045.1|1040.1|1045.1|1040.1|1045.2|1040.2|1045.1|1040.1|3
1637570620000|2021-11-22 08:43:40|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.2|1040.2|2
1637570640000|2021-11-22 08:44:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1045.3|1040.3|2
1637570670000|2021-11-22 08:44:30|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1045.2|1040.2|1
1637570680000|2021-11-22 08:44:40|1045.3|1040.3|1045.2|1040.2|1045.3|1040.3|1045.2|1040.2|2
1637570690000|2021-11-22 08:44:50|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1045.1|1040.1|3
1637570700000|2021-11-22 08:45:00|1045|1040|1045|1040|1045|1040|1045|1040|1
1637570710000|2021-11-22 08:45:10|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1637570720000|2021-11-22 08:45:20|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1044.9|1039.9|1
1637570730000|2021-11-22 08:45:30|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|5
1637570740000|2021-11-22 08:45:40|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637570750000|2021-11-22 08:45:50|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1637570760000|2021-11-22 08:46:00|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1637570770000|2021-11-22 08:46:10|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1044.4|1039.4|1
1637570800000|2021-11-22 08:46:40|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1637570810000|2021-11-22 08:46:50|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|8
1637570820000|2021-11-22 08:47:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.3|1039.3|10
1637570830000|2021-11-22 08:47:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1637570840000|2021-11-22 08:47:20|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1637570850000|2021-11-22 08:47:30|1044.8|1039.8|1045|1040|1045|1040|1044.8|1039.8|2
1637570870000|2021-11-22 08:47:50|1044.9|1039.9|1045|1040|1045|1040|1044.9|1039.9|6
1637570880000|2021-11-22 08:48:00|1044.9|1039.9|1044.9|1039.9|1045|1040|1044.9|1039.9|7
1637570900000|2021-11-22 08:48:20|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1637570910000|2021-11-22 08:48:30|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637570940000|2021-11-22 08:49:00|1044.3|1039.3|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|5
1637570950000|2021-11-22 08:49:10|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1637570960000|2021-11-22 08:49:20|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|2
1637570970000|2021-11-22 08:49:30|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1
1637571010000|2021-11-22 08:50:10|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1637571030000|2021-11-22 08:50:30|1044.9|1039.9|1044.6|1039.6|1044.9|1039.9|1044.6|1039.6|2
1637571040000|2021-11-22 08:50:40|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.6|1039.6|4
1637571050000|2021-11-22 08:50:50|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|4
1637571080000|2021-11-22 08:51:20|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637571090000|2021-11-22 08:51:30|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.7|1039.7|5
1637571100000|2021-11-22 08:51:40|1044.8|1039.8|1044.6|1039.6|1044.8|1039.8|1044.6|1039.6|2
1637571110000|2021-11-22 08:51:50|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1
1637571120000|2021-11-22 08:52:00|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1637571130000|2021-11-22 08:52:10|1044.6|1039.6|1044.7|1039.7|1044.7|1039.7|1044.6|1039.6|2
1637571140000|2021-11-22 08:52:20|1044.6|1039.6|1044.5|1039.5|1044.6|1039.6|1044.5|1039.5|2
1637571170000|2021-11-22 08:52:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1637571180000|2021-11-22 08:53:00|1044|1039|1044.1|1039.1|1044.1|1039.1|1043.9|1038.9|4
1637571200000|2021-11-22 08:53:20|1044|1039|1043.9|1038.9|1044|1039|1043.9|1038.9|2
1637571210000|2021-11-22 08:53:30|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.5|1038.5|3
1637571220000|2021-11-22 08:53:40|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|6
1637571230000|2021-11-22 08:53:50|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1637571240000|2021-11-22 08:54:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|11
1637571250000|2021-11-22 08:54:10|1043.1|1038.1|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|10
1637571260000|2021-11-22 08:54:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1637571270000|2021-11-22 08:54:30|1043|1038|1043|1038|1043.1|1038.1|1043|1038|7
1637571280000|2021-11-22 08:54:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|4
1637571300000|2021-11-22 08:55:00|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|12
1637571310000|2021-11-22 08:55:10|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|6
1637571320000|2021-11-22 08:55:20|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|3
1637571330000|2021-11-22 08:55:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637571350000|2021-11-22 08:55:50|1042.7|1037.7|1042.3|1037.3|1042.7|1037.7|1042.3|1037.3|4
1637571360000|2021-11-22 08:56:00|1042|1037|1042|1037|1042.1|1037.1|1042|1037|7
1637571370000|2021-11-22 08:56:10|1042.1|1037.1|1041.8|1036.8|1042.1|1037.1|1041.8|1036.8|2
1637571380000|2021-11-22 08:56:20|1041.7|1036.7|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|4
1637571390000|2021-11-22 08:56:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.8|1036.8|11
1637571400000|2021-11-22 08:56:40|1042|1037|1042|1037|1042|1037|1042|1037|1
1637571410000|2021-11-22 08:56:50|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|8
1637571420000|2021-11-22 08:57:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637571430000|2021-11-22 08:57:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1637571440000|2021-11-22 08:57:20|1040.8|1035.8|1040.7|1035.7|1040.9|1035.9|1040.7|1035.7|6
1637571450000|2021-11-22 08:57:30|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|6
1637571460000|2021-11-22 08:57:40|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|7
1637571470000|2021-11-22 08:57:50|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1637571490000|2021-11-22 08:58:10|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|2
1637571500000|2021-11-22 08:58:20|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.8|1035.8|5
1637571510000|2021-11-22 08:58:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637571520000|2021-11-22 08:58:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637571530000|2021-11-22 08:58:50|1040.9|1035.9|1041.1|1036.1|1041.1|1036.1|1040.9|1035.9|5
1637571560000|2021-11-22 08:59:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637571570000|2021-11-22 08:59:30|1041.1|1036.1|1040.9|1035.9|1041.2|1036.2|1040.9|1035.9|5
1637571580000|2021-11-22 08:59:40|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|6
1637571590000|2021-11-22 08:59:50|1041|1036|1041|1036|1041|1036|1041|1036|1
1637571600000|2021-11-22 09:00:00|1040.9|1035.9|1040.6|1035.6|1040.9|1035.9|1040.5|1035.5|6
1637571610000|2021-11-22 09:00:10|1040.7|1035.7|1041|1036|1041|1036|1040.7|1035.7|4
1637571620000|2021-11-22 09:00:20|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637571630000|2021-11-22 09:00:30|1041.1|1036.1|1041|1036|1041.1|1036.1|1041|1036|2
1637571640000|2021-11-22 09:00:40|1041.1|1036.1|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|11
1637571650000|2021-11-22 09:00:50|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|4
1637571660000|2021-11-22 09:01:00|1040.8|1035.8|1041|1036|1041|1036|1040.7|1035.7|5
1637571670000|2021-11-22 09:01:10|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.2|1036.2|2
1637571680000|2021-11-22 09:01:20|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|2
1637571690000|2021-11-22 09:01:30|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|4
1637571710000|2021-11-22 09:01:50|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637571720000|2021-11-22 09:02:00|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637571730000|2021-11-22 09:02:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637571740000|2021-11-22 09:02:20|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637571750000|2021-11-22 09:02:30|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|3
1637571760000|2021-11-22 09:02:40|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637571780000|2021-11-22 09:03:00|1042|1037|1042|1037|1042|1037|1041.9|1036.9|3
1637571790000|2021-11-22 09:03:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637571800000|2021-11-22 09:03:20|1042|1037|1042|1037|1042|1037|1041.9|1036.9|7
1637571810000|2021-11-22 09:03:30|1041.9|1036.9|1042|1037|1042.1|1037.1|1041.9|1036.9|4
1637571830000|2021-11-22 09:03:50|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|5
1637571840000|2021-11-22 09:04:00|1042.2|1037.2|1042.5|1037.5|1042.5|1037.5|1042.2|1037.2|2
1637571850000|2021-11-22 09:04:10|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|13
1637571860000|2021-11-22 09:04:20|1042.5|1037.5|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|6
1637571880000|2021-11-22 09:04:40|1042.3|1037.3|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|7
1637571890000|2021-11-22 09:04:50|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1637571900000|2021-11-22 09:05:00|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|4
1637571910000|2021-11-22 09:05:10|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|6
1637571920000|2021-11-22 09:05:20|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|8
1637571930000|2021-11-22 09:05:30|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|6
1637571940000|2021-11-22 09:05:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637571950000|2021-11-22 09:05:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|7
1637571960000|2021-11-22 09:06:00|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|13
1637571970000|2021-11-22 09:06:10|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1637571980000|2021-11-22 09:06:20|1042.3|1037.3|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|4
1637571990000|2021-11-22 09:06:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|5
1637572000000|2021-11-22 09:06:40|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|2
1637572010000|2021-11-22 09:06:50|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1637572030000|2021-11-22 09:07:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637572040000|2021-11-22 09:07:20|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1637572070000|2021-11-22 09:07:50|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|4
1637572080000|2021-11-22 09:08:00|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|4
1637572130000|2021-11-22 09:08:50|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1637572140000|2021-11-22 09:09:00|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1637572150000|2021-11-22 09:09:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1637572160000|2021-11-22 09:09:20|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.8|1036.8|7
1637572170000|2021-11-22 09:09:30|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.7|1036.7|4
1637572190000|2021-11-22 09:09:50|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.5|1036.5|2
1637572200000|2021-11-22 09:10:00|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1637572210000|2021-11-22 09:10:10|1041.6|1036.6|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|4
1637572220000|2021-11-22 09:10:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637572230000|2021-11-22 09:10:30|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637572290000|2021-11-22 09:11:30|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1637572300000|2021-11-22 09:11:40|1042|1037|1042|1037|1042|1037|1041.9|1036.9|5
1637572310000|2021-11-22 09:11:50|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1637572320000|2021-11-22 09:12:00|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637572330000|2021-11-22 09:12:10|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1637572340000|2021-11-22 09:12:20|1042|1037|1042|1037|1042.1|1037.1|1042|1037|7
1637572350000|2021-11-22 09:12:30|1041.9|1036.9|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|3
1637572360000|2021-11-22 09:12:40|1041.6|1036.6|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|2
1637572390000|2021-11-22 09:13:10|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|5
1637572400000|2021-11-22 09:13:20|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.6|1036.6|3
1637572480000|2021-11-22 09:14:40|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|3
1637572490000|2021-11-22 09:14:50|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1
1637572520000|2021-11-22 09:15:20|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1
1637572540000|2021-11-22 09:15:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637572550000|2021-11-22 09:15:50|1042|1037|1042|1037|1042.1|1037.1|1042|1037|3
1637572560000|2021-11-22 09:16:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637572570000|2021-11-22 09:16:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1637572590000|2021-11-22 09:16:30|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637572620000|2021-11-22 09:17:00|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|2
1637572630000|2021-11-22 09:17:10|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|4
1637572650000|2021-11-22 09:17:30|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637572670000|2021-11-22 09:17:50|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637572700000|2021-11-22 09:18:20|1042.7|1037.7|1043.1|1038.1|1043.1|1038.1|1042.7|1037.7|3
1637572710000|2021-11-22 09:18:30|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1637572720000|2021-11-22 09:18:40|1043|1038|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|6
1637572730000|2021-11-22 09:18:50|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|5
1637572740000|2021-11-22 09:19:00|1042.9|1037.9|1043.4|1038.4|1043.4|1038.4|1042.8|1037.8|5
1637572750000|2021-11-22 09:19:10|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|4
1637572760000|2021-11-22 09:19:20|1043.6|1038.6|1044|1039|1044|1039|1043.6|1038.6|5
1637572770000|2021-11-22 09:19:30|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1637572780000|2021-11-22 09:19:40|1044|1039|1043.6|1038.6|1044|1039|1043.6|1038.6|6
1637572790000|2021-11-22 09:19:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|5
1637572800000|2021-11-22 09:20:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1
1637572810000|2021-11-22 09:20:10|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|6
1637572820000|2021-11-22 09:20:20|1043.3|1038.3|1043.3|1038.3|1043.5|1038.5|1043.3|1038.3|4
1637572830000|2021-11-22 09:20:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1637572840000|2021-11-22 09:20:40|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|4
1637572850000|2021-11-22 09:20:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1637572860000|2021-11-22 09:21:00|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|4
1637572870000|2021-11-22 09:21:10|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|5
1637572880000|2021-11-22 09:21:20|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|2
1637572890000|2021-11-22 09:21:30|1043|1038|1043.1|1038.1|1043.1|1038.1|1043|1038|2
1637572900000|2021-11-22 09:21:40|1043|1038|1043|1038|1043|1038|1043|1038|1
1637572920000|2021-11-22 09:22:00|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|8
1637572930000|2021-11-22 09:22:10|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|3
1637572940000|2021-11-22 09:22:20|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|2
1637572950000|2021-11-22 09:22:30|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|13
1637572960000|2021-11-22 09:22:40|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|11
1637572970000|2021-11-22 09:22:50|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|4
1637572980000|2021-11-22 09:23:00|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|13
1637572990000|2021-11-22 09:23:10|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|9
1637573000000|2021-11-22 09:23:20|1042.9|1037.9|1043.1|1038.1|1043.1|1038.1|1042.9|1037.9|2
1637573010000|2021-11-22 09:23:30|1043|1038|1042.9|1037.9|1043|1038|1042.9|1037.9|4
1637573030000|2021-11-22 09:23:50|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|4
1637573040000|2021-11-22 09:24:00|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1637573050000|2021-11-22 09:24:10|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1637573060000|2021-11-22 09:24:20|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1042.3|1037.3|2
1637573070000|2021-11-22 09:24:30|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1637573100000|2021-11-22 09:25:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1637573110000|2021-11-22 09:25:10|1042.5|1037.5|1042.6|1037.6|1042.8|1037.8|1042.5|1037.5|7
1637573130000|2021-11-22 09:25:30|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|6
1637573140000|2021-11-22 09:25:40|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|7
1637573160000|2021-11-22 09:26:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637573170000|2021-11-22 09:26:10|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1637573180000|2021-11-22 09:26:20|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|4
1637573220000|2021-11-22 09:27:00|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1
1637573230000|2021-11-22 09:27:10|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|3
1637573240000|2021-11-22 09:27:20|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|6
1637573250000|2021-11-22 09:27:30|1042.2|1037.2|1042|1037|1042.3|1037.3|1042|1037|4
1637573260000|2021-11-22 09:27:40|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|4
1637573280000|2021-11-22 09:28:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|3
1637573370000|2021-11-22 09:29:30|1042|1037|1041.9|1036.9|1042|1037|1041.9|1036.9|2
1637573380000|2021-11-22 09:29:40|1042|1037|1042|1037|1042|1037|1041.9|1036.9|13
1637573390000|2021-11-22 09:29:50|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1637573400000|2021-11-22 09:30:00|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637573410000|2021-11-22 09:30:10|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637573420000|2021-11-22 09:30:20|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|4
1637573440000|2021-11-22 09:30:40|1042.6|1037.6|1042.6|1037.6|1042.7|1037.7|1042.6|1037.6|3
1637573450000|2021-11-22 09:30:50|1042.7|1037.7|1042.5|1037.5|1042.8|1037.8|1042.5|1037.5|4
1637573460000|2021-11-22 09:31:00|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|6
1637573470000|2021-11-22 09:31:10|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|4
1637573480000|2021-11-22 09:31:20|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|5
1637573510000|2021-11-22 09:31:50|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|4
1637573520000|2021-11-22 09:32:00|1042.5|1037.5|1042.8|1037.8|1042.8|1037.8|1042.4|1037.4|4
1637573530000|2021-11-22 09:32:10|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1637573540000|2021-11-22 09:32:20|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1637573550000|2021-11-22 09:32:30|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|4
1637573560000|2021-11-22 09:32:40|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637573570000|2021-11-22 09:32:50|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|2
1637573600000|2021-11-22 09:33:20|1043|1038|1043|1038|1043|1038|1043|1038|1
1637573610000|2021-11-22 09:33:30|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|2
1637573620000|2021-11-22 09:33:40|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1043.5|1038.5|1
1637573650000|2021-11-22 09:34:10|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|6
1637573670000|2021-11-22 09:34:30|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|4
1637573680000|2021-11-22 09:34:40|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1
1637573690000|2021-11-22 09:34:50|1043.8|1038.8|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|4
1637573700000|2021-11-22 09:35:00|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.3|1038.3|2
1637573710000|2021-11-22 09:35:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|5
1637573720000|2021-11-22 09:35:20|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|2
1637573730000|2021-11-22 09:35:30|1043|1038|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|5
1637573740000|2021-11-22 09:35:40|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1637573750000|2021-11-22 09:35:50|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1
1637573760000|2021-11-22 09:36:00|1043|1038|1043|1038|1043|1038|1043|1038|1
1637573780000|2021-11-22 09:36:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1637573790000|2021-11-22 09:36:30|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1637573800000|2021-11-22 09:36:40|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1637573810000|2021-11-22 09:36:50|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|5
1637573840000|2021-11-22 09:37:20|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1637573850000|2021-11-22 09:37:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1637573860000|2021-11-22 09:37:40|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|6
1637573870000|2021-11-22 09:37:50|1043.1|1038.1|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|3
1637573880000|2021-11-22 09:38:00|1043|1038|1043.1|1038.1|1043.2|1038.2|1043|1038|8
1637573890000|2021-11-22 09:38:10|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043|1038|8
1637573920000|2021-11-22 09:38:40|1043|1038|1043|1038|1043.1|1038.1|1043|1038|5
1637573930000|2021-11-22 09:38:50|1043.1|1038.1|1043|1038|1043.1|1038.1|1042.9|1037.9|10
1637573940000|2021-11-22 09:39:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.7|1037.7|8
1637573950000|2021-11-22 09:39:10|1042.5|1037.5|1041.8|1036.8|1042.5|1037.5|1041.8|1036.8|4
1637573960000|2021-11-22 09:39:20|1041.7|1036.7|1042.2|1037.2|1042.2|1037.2|1041.7|1036.7|8
1637573970000|2021-11-22 09:39:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1637573980000|2021-11-22 09:39:40|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|5
1637573990000|2021-11-22 09:39:50|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|3
1637574020000|2021-11-22 09:40:20|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|8
1637574040000|2021-11-22 09:40:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637574100000|2021-11-22 09:41:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637574110000|2021-11-22 09:41:50|1042.1|1037.1|1041.7|1036.7|1042.2|1037.2|1041.7|1036.7|12
1637574120000|2021-11-22 09:42:00|1041.8|1036.8|1041.8|1036.8|1041.8|1036.8|1041.7|1036.7|5
1637574150000|2021-11-22 09:42:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637574170000|2021-11-22 09:42:50|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|2
1637574180000|2021-11-22 09:43:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|4
1637574190000|2021-11-22 09:43:10|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1637574200000|2021-11-22 09:43:20|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1637574210000|2021-11-22 09:43:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.4|1036.4|3
1637574220000|2021-11-22 09:43:40|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|3
1637574230000|2021-11-22 09:43:50|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1637574240000|2021-11-22 09:44:00|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|4
1637574270000|2021-11-22 09:44:30|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637574280000|2021-11-22 09:44:40|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|3
1637574290000|2021-11-22 09:44:50|1041.3|1036.3|1041|1036|1041.3|1036.3|1041|1036|3
1637574300000|2021-11-22 09:45:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1040.9|1035.9|6
1637574310000|2021-11-22 09:45:10|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|10
1637574320000|2021-11-22 09:45:20|1040.8|1035.8|1040.3|1035.3|1041|1036|1040.3|1035.3|7
1637574330000|2021-11-22 09:45:30|1040.1|1035.1|1039.9|1034.9|1040.1|1035.1|1039.9|1034.9|3
1637574350000|2021-11-22 09:45:50|1040|1035|1040|1035|1040|1035|1040|1035|1
1637574370000|2021-11-22 09:46:10|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1637574380000|2021-11-22 09:46:20|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|3
1637574390000|2021-11-22 09:46:30|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637574410000|2021-11-22 09:46:50|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|3
1637574420000|2021-11-22 09:47:00|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|2
1637574440000|2021-11-22 09:47:20|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637574450000|2021-11-22 09:47:30|1040.4|1035.4|1040.5|1035.5|1040.5|1035.5|1040.3|1035.3|4
1637574480000|2021-11-22 09:48:00|1041|1036|1041.1|1036.1|1041.5|1036.5|1041|1036|8
1637574490000|2021-11-22 09:48:10|1041|1036|1041|1036|1041.1|1036.1|1041|1036|3
1637574500000|2021-11-22 09:48:20|1040.7|1035.7|1040.3|1035.3|1040.7|1035.7|1040.3|1035.3|4
1637574510000|2021-11-22 09:48:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637574530000|2021-11-22 09:48:50|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637574540000|2021-11-22 09:49:00|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1637574570000|2021-11-22 09:49:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637574580000|2021-11-22 09:49:40|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|4
1637574600000|2021-11-22 09:50:00|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|4
1637574630000|2021-11-22 09:50:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1637574650000|2021-11-22 09:50:50|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1637574660000|2021-11-22 09:51:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1637574690000|2021-11-22 09:51:30|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1637574700000|2021-11-22 09:51:40|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1637574750000|2021-11-22 09:52:30|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|3
1637574760000|2021-11-22 09:52:40|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1637574810000|2021-11-22 09:53:30|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1
1637574840000|2021-11-22 09:54:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637574880000|2021-11-22 09:54:40|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|7
1637574890000|2021-11-22 09:54:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637574910000|2021-11-22 09:55:10|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.3|1035.3|2
1637574930000|2021-11-22 09:55:30|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1637574950000|2021-11-22 09:55:50|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637574990000|2021-11-22 09:56:30|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637575000000|2021-11-22 09:56:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1637575020000|2021-11-22 09:57:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637575030000|2021-11-22 09:57:10|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1637575050000|2021-11-22 09:57:30|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.5|1035.5|2
1637575070000|2021-11-22 09:57:50|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|2
1637575080000|2021-11-22 09:58:00|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|7
1637575100000|2021-11-22 09:58:20|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1637575110000|2021-11-22 09:58:30|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637575120000|2021-11-22 09:58:40|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.6|1035.6|6
1637575130000|2021-11-22 09:58:50|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.6|1035.6|7
1637575140000|2021-11-22 09:59:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1637575150000|2021-11-22 09:59:10|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1637575160000|2021-11-22 09:59:20|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637575170000|2021-11-22 09:59:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1637575180000|2021-11-22 09:59:40|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637575190000|2021-11-22 09:59:50|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|6
1637575200000|2021-11-22 10:00:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1040.6|1035.6|2
1637575220000|2021-11-22 10:00:20|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1637575240000|2021-11-22 10:00:40|1040.6|1035.6|1040.6|1035.6|1040.7|1035.7|1040.6|1035.6|3
1637575250000|2021-11-22 10:00:50|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637575260000|2021-11-22 10:01:00|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1040.6|1035.6|3
1637575270000|2021-11-22 10:01:10|1041|1036|1040.9|1035.9|1041|1036|1040.9|1035.9|2
1637575280000|2021-11-22 10:01:20|1041|1036|1041|1036|1041|1036|1040.9|1035.9|7
1637575290000|2021-11-22 10:01:30|1040.9|1035.9|1041|1036|1041|1036|1040.9|1035.9|16
1637575350000|2021-11-22 10:02:30|1041.3|1036.3|1041.4|1036.4|1041.4|1036.4|1041.3|1036.3|4
1637575360000|2021-11-22 10:02:40|1041.3|1036.3|1041.2|1036.2|1041.4|1036.4|1041.2|1036.2|4
1637575370000|2021-11-22 10:02:50|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|2
1637575380000|2021-11-22 10:03:00|1041.1|1036.1|1041.2|1036.2|1041.5|1036.5|1041.1|1036.1|16
1637575390000|2021-11-22 10:03:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637575420000|2021-11-22 10:03:40|1041|1036|1041|1036|1041|1036|1041|1036|1
1637575430000|2021-11-22 10:03:50|1041.1|1036.1|1041|1036|1041.2|1036.2|1041|1036|4
1637575440000|2021-11-22 10:04:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.8|1035.8|7
1637575460000|2021-11-22 10:04:20|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637575470000|2021-11-22 10:04:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.8|1035.8|7
1637575480000|2021-11-22 10:04:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|3
1637575490000|2021-11-22 10:04:50|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|5
1637575500000|2021-11-22 10:05:00|1040.8|1035.8|1041|1036|1041|1036|1040.8|1035.8|3
1637575510000|2021-11-22 10:05:10|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637575530000|2021-11-22 10:05:30|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1
1637575640000|2021-11-22 10:07:20|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1637575700000|2021-11-22 10:08:20|1041|1036|1041|1036|1041|1036|1041|1036|1
1637575710000|2021-11-22 10:08:30|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637575720000|2021-11-22 10:08:40|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1637575740000|2021-11-22 10:09:00|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1040.7|1035.7|1
1637575750000|2021-11-22 10:09:10|1040.8|1035.8|1040.7|1035.7|1040.8|1035.8|1040.7|1035.7|2
1637575760000|2021-11-22 10:09:20|1040.8|1035.8|1040.6|1035.6|1041.1|1036.1|1040.6|1035.6|17
1637575770000|2021-11-22 10:09:30|1040.7|1035.7|1039.6|1034.6|1040.7|1035.7|1039.6|1034.6|8
1637575780000|2021-11-22 10:09:40|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|4
1637575790000|2021-11-22 10:09:50|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|3
1637575800000|2021-11-22 10:10:00|1039.4|1034.4|1039|1034|1039.4|1034.4|1039|1034|5
1637575810000|2021-11-22 10:10:10|1038.8|1033.8|1039|1034|1039|1034|1038.7|1033.7|4
1637575820000|2021-11-22 10:10:20|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1637575830000|2021-11-22 10:10:30|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|2
1637575840000|2021-11-22 10:10:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637575850000|2021-11-22 10:10:50|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1637575860000|2021-11-22 10:11:00|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|3
1637575870000|2021-11-22 10:11:10|1038.5|1033.5|1038.7|1033.7|1038.9|1033.9|1038.5|1033.5|5
1637575890000|2021-11-22 10:11:30|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1637575900000|2021-11-22 10:11:40|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637575920000|2021-11-22 10:12:00|1038.7|1033.7|1039|1034|1039.1|1034.1|1038.7|1033.7|9
1637575930000|2021-11-22 10:12:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637575960000|2021-11-22 10:12:40|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|3
1637575970000|2021-11-22 10:12:50|1038.6|1033.6|1038.3|1033.3|1038.6|1033.6|1038.3|1033.3|7
1637575980000|2021-11-22 10:13:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|11
1637575990000|2021-11-22 10:13:10|1038.3|1033.3|1038|1033|1038.3|1033.3|1038|1033|5
1637576000000|2021-11-22 10:13:20|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637576020000|2021-11-22 10:13:40|1038.3|1033.3|1038.5|1033.5|1038.5|1033.5|1038.3|1033.3|2
1637576030000|2021-11-22 10:13:50|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1637576040000|2021-11-22 10:14:00|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.4|1033.4|4
1637576050000|2021-11-22 10:14:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|3
1637576070000|2021-11-22 10:14:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|4
1637576080000|2021-11-22 10:14:40|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637576090000|2021-11-22 10:14:50|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|3
1637576100000|2021-11-22 10:15:00|1038.8|1033.8|1038.4|1033.4|1038.8|1033.8|1038.4|1033.4|9
1637576110000|2021-11-22 10:15:10|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637576120000|2021-11-22 10:15:20|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637576130000|2021-11-22 10:15:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|4
1637576140000|2021-11-22 10:15:40|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637576150000|2021-11-22 10:15:50|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637576160000|2021-11-22 10:16:00|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|5
1637576170000|2021-11-22 10:16:10|1039|1034|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|9
1637576190000|2021-11-22 10:16:30|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|3
1637576200000|2021-11-22 10:16:40|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1637576210000|2021-11-22 10:16:50|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|3
1637576220000|2021-11-22 10:17:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.5|1033.5|10
1637576240000|2021-11-22 10:17:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637576250000|2021-11-22 10:17:30|1038.8|1033.8|1038.5|1033.5|1038.8|1033.8|1038.5|1033.5|3
1637576280000|2021-11-22 10:18:00|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1637576300000|2021-11-22 10:18:20|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1637576350000|2021-11-22 10:19:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637576370000|2021-11-22 10:19:30|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637576380000|2021-11-22 10:19:40|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|2
1637576390000|2021-11-22 10:19:50|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|4
1637576400000|2021-11-22 10:20:00|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1637576410000|2021-11-22 10:20:10|1038.2|1033.2|1038.3|1033.3|1038.5|1033.5|1038.2|1033.2|4
1637576420000|2021-11-22 10:20:20|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|3
1637576460000|2021-11-22 10:21:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637576470000|2021-11-22 10:21:10|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1637576500000|2021-11-22 10:21:40|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|3
1637576510000|2021-11-22 10:21:50|1038.7|1033.7|1038.9|1033.9|1039|1034|1038.7|1033.7|8
1637576520000|2021-11-22 10:22:00|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|6
1637576530000|2021-11-22 10:22:10|1039|1034|1039|1034|1039|1034|1038.9|1033.9|7
1637576540000|2021-11-22 10:22:20|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|7
1637576550000|2021-11-22 10:22:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637576570000|2021-11-22 10:22:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637576590000|2021-11-22 10:23:10|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637576610000|2021-11-22 10:23:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637576620000|2021-11-22 10:23:40|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637576640000|2021-11-22 10:24:00|1038.5|1033.5|1038.2|1033.2|1038.5|1033.5|1038.2|1033.2|2
1637576650000|2021-11-22 10:24:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637576670000|2021-11-22 10:24:30|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|6
1637576690000|2021-11-22 10:24:50|1038.3|1033.3|1038.6|1033.6|1038.8|1033.8|1038.3|1033.3|5
1637576700000|2021-11-22 10:25:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|4
1637576710000|2021-11-22 10:25:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637576730000|2021-11-22 10:25:30|1039.5|1034.5|1039.7|1034.7|1039.8|1034.8|1039.5|1034.5|6
1637576740000|2021-11-22 10:25:40|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|2
1637576760000|2021-11-22 10:26:00|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1637576770000|2021-11-22 10:26:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1637576780000|2021-11-22 10:26:20|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|2
1637576790000|2021-11-22 10:26:30|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1637576800000|2021-11-22 10:26:40|1039.3|1034.3|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|5
1637576810000|2021-11-22 10:26:50|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1637576820000|2021-11-22 10:27:00|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637576860000|2021-11-22 10:27:40|1039.7|1034.7|1039.1|1034.1|1039.7|1034.7|1039.1|1034.1|9
1637576870000|2021-11-22 10:27:50|1039|1034|1038.5|1033.5|1039|1034|1038.5|1033.5|2
1637576880000|2021-11-22 10:28:00|1038.4|1033.4|1038.8|1033.8|1038.8|1033.8|1038.3|1033.3|8
1637576890000|2021-11-22 10:28:10|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637576910000|2021-11-22 10:28:30|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|4
1637576920000|2021-11-22 10:28:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|6
1637576930000|2021-11-22 10:28:50|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637576940000|2021-11-22 10:29:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637576950000|2021-11-22 10:29:10|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637576960000|2021-11-22 10:29:20|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1637576970000|2021-11-22 10:29:30|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|3
1637576980000|2021-11-22 10:29:40|1039.1|1034.1|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|6
1637576990000|2021-11-22 10:29:50|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.6|1033.6|4
1637577000000|2021-11-22 10:30:00|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|14
1637577010000|2021-11-22 10:30:10|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1637577020000|2021-11-22 10:30:20|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1637577030000|2021-11-22 10:30:30|1039|1034|1038.4|1033.4|1039|1034|1038.4|1033.4|4
1637577040000|2021-11-22 10:30:40|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1637577050000|2021-11-22 10:30:50|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1637577060000|2021-11-22 10:31:00|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|7
1637577070000|2021-11-22 10:31:10|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|3
1637577080000|2021-11-22 10:31:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|6
1637577100000|2021-11-22 10:31:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1637577120000|2021-11-22 10:32:00|1038.8|1033.8|1039|1034|1039.1|1034.1|1038.8|1033.8|5
1637577140000|2021-11-22 10:32:20|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.9|1033.9|5
1637577150000|2021-11-22 10:32:30|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1637577160000|2021-11-22 10:32:40|1039|1034|1039|1034|1039|1034|1038.9|1033.9|3
1637577170000|2021-11-22 10:32:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|5
1637577180000|2021-11-22 10:33:00|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|6
1637577240000|2021-11-22 10:34:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|10
1637577250000|2021-11-22 10:34:10|1038.7|1033.7|1038.4|1033.4|1038.7|1033.7|1038.4|1033.4|3
1637577260000|2021-11-22 10:34:20|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637577270000|2021-11-22 10:34:30|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|3
1637577280000|2021-11-22 10:34:40|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1637577290000|2021-11-22 10:34:50|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1637577310000|2021-11-22 10:35:10|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1637577330000|2021-11-22 10:35:30|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1637577340000|2021-11-22 10:35:40|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|3
1637577350000|2021-11-22 10:35:50|1038|1033|1037.8|1032.8|1038.1|1033.1|1037.8|1032.8|5
1637577360000|2021-11-22 10:36:00|1037.9|1032.9|1038.3|1033.3|1038.3|1033.3|1037.8|1032.8|8
1637577370000|2021-11-22 10:36:10|1038.1|1033.1|1038.4|1033.4|1038.5|1033.5|1038|1033|10
1637577380000|2021-11-22 10:36:20|1038.3|1033.3|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|4
1637577390000|2021-11-22 10:36:30|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1637577400000|2021-11-22 10:36:40|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637577420000|2021-11-22 10:37:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637577430000|2021-11-22 10:37:10|1038.1|1033.1|1037.9|1032.9|1038.2|1033.2|1037.9|1032.9|5
1637577440000|2021-11-22 10:37:20|1037.6|1032.6|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|10
1637577450000|2021-11-22 10:37:30|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|7
1637577460000|2021-11-22 10:37:40|1037.4|1032.4|1037.3|1032.3|1037.5|1032.5|1037.2|1032.2|8
1637577470000|2021-11-22 10:37:50|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|8
1637577480000|2021-11-22 10:38:00|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|5
1637577490000|2021-11-22 10:38:10|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1637577500000|2021-11-22 10:38:20|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1637577510000|2021-11-22 10:38:30|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|2
1637577540000|2021-11-22 10:39:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1637577550000|2021-11-22 10:39:10|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637577560000|2021-11-22 10:39:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1637577570000|2021-11-22 10:39:30|1037.2|1032.2|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|5
1637577590000|2021-11-22 10:39:50|1037.1|1032.1|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|5
1637577600000|2021-11-22 10:40:00|1037|1032|1037.3|1032.3|1037.7|1032.7|1037|1032|11
1637577620000|2021-11-22 10:40:20|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|4
1637577630000|2021-11-22 10:40:30|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1637577640000|2021-11-22 10:40:40|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1637577650000|2021-11-22 10:40:50|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|2
1637577660000|2021-11-22 10:41:00|1036.8|1031.8|1036.5|1031.5|1036.9|1031.9|1036.5|1031.5|6
1637577670000|2021-11-22 10:41:10|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1637577680000|2021-11-22 10:41:20|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|10
1637577690000|2021-11-22 10:41:30|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|7
1637577700000|2021-11-22 10:41:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|11
1637577710000|2021-11-22 10:41:50|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1637577720000|2021-11-22 10:42:00|1036.2|1031.2|1037|1032|1037|1032|1036.2|1031.2|9
1637577730000|2021-11-22 10:42:10|1037.1|1032.1|1036.4|1031.4|1037.1|1032.1|1036.4|1031.4|5
1637577740000|2021-11-22 10:42:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637577750000|2021-11-22 10:42:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|4
1637577760000|2021-11-22 10:42:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|8
1637577780000|2021-11-22 10:43:00|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637577790000|2021-11-22 10:43:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1637577800000|2021-11-22 10:43:20|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|4
1637577810000|2021-11-22 10:43:30|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036.3|1031.3|3
1637577820000|2021-11-22 10:43:40|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|7
1637577830000|2021-11-22 10:43:50|1036.5|1031.5|1036.9|1031.9|1036.9|1031.9|1036.5|1031.5|3
1637577840000|2021-11-22 10:44:00|1036.8|1031.8|1036.4|1031.4|1036.9|1031.9|1036.4|1031.4|7
1637577850000|2021-11-22 10:44:10|1036.3|1031.3|1035.4|1030.4|1036.4|1031.4|1035.4|1030.4|8
1637577860000|2021-11-22 10:44:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637577870000|2021-11-22 10:44:30|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637577880000|2021-11-22 10:44:40|1035.9|1030.9|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|4
1637577890000|2021-11-22 10:44:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|5
1637577900000|2021-11-22 10:45:00|1036.2|1031.2|1036.7|1031.7|1036.9|1031.9|1036.2|1031.2|9
1637577910000|2021-11-22 10:45:10|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637577920000|2021-11-22 10:45:20|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637577930000|2021-11-22 10:45:30|1037|1032|1037|1032|1037.1|1032.1|1036.9|1031.9|5
1637577940000|2021-11-22 10:45:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637577950000|2021-11-22 10:45:50|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1637577960000|2021-11-22 10:46:00|1037|1032|1037|1032|1037|1032|1037|1032|1
1637577970000|2021-11-22 10:46:10|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|6
1637577990000|2021-11-22 10:46:30|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1637578000000|2021-11-22 10:46:40|1037|1032|1037|1032|1037|1032|1037|1032|1
1637578020000|2021-11-22 10:47:00|1036.9|1031.9|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|5
1637578060000|2021-11-22 10:47:40|1037|1032|1037|1032|1037|1032|1037|1032|1
1637578070000|2021-11-22 10:47:50|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637578080000|2021-11-22 10:48:00|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637578100000|2021-11-22 10:48:20|1036.7|1031.7|1037.4|1032.4|1037.6|1032.6|1036.7|1031.7|8
1637578110000|2021-11-22 10:48:30|1037.3|1032.3|1037.1|1032.1|1037.4|1032.4|1037|1032|10
1637578120000|2021-11-22 10:48:40|1037|1032|1037|1032|1037|1032|1037|1032|1
1637578130000|2021-11-22 10:48:50|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.9|1031.9|3
1637578140000|2021-11-22 10:49:00|1037|1032|1037|1032|1037.4|1032.4|1037|1032|6
1637578150000|2021-11-22 10:49:10|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|6
1637578160000|2021-11-22 10:49:20|1036.9|1031.9|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|2
1637578180000|2021-11-22 10:49:40|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637578190000|2021-11-22 10:49:50|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|14
1637578200000|2021-11-22 10:50:00|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|8
1637578210000|2021-11-22 10:50:10|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1637578240000|2021-11-22 10:50:40|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637578270000|2021-11-22 10:51:10|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637578280000|2021-11-22 10:51:20|1036.3|1031.3|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|8
1637578290000|2021-11-22 10:51:30|1036.3|1031.3|1036.5|1031.5|1036.6|1031.6|1036.1|1031.1|9
1637578300000|2021-11-22 10:51:40|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.3|1031.3|8
1637578310000|2021-11-22 10:51:50|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.3|1031.3|7
1637578330000|2021-11-22 10:52:10|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.3|1031.3|10
1637578340000|2021-11-22 10:52:20|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.8|1031.8|3
1637578350000|2021-11-22 10:52:30|1036.5|1031.5|1036.8|1031.8|1036.9|1031.9|1036.5|1031.5|5
1637578360000|2021-11-22 10:52:40|1036.9|1031.9|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|12
1637578380000|2021-11-22 10:53:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1637578440000|2021-11-22 10:54:00|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1036.6|1031.6|1
1637578460000|2021-11-22 10:54:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|3
1637578470000|2021-11-22 10:54:30|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637578510000|2021-11-22 10:55:10|1036|1031|1035.8|1030.8|1036.5|1031.5|1035.6|1030.6|13
1637578520000|2021-11-22 10:55:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|9
1637578530000|2021-11-22 10:55:30|1035.6|1030.6|1035.8|1030.8|1035.8|1030.8|1035.6|1030.6|6
1637578540000|2021-11-22 10:55:40|1035.7|1030.7|1036.3|1031.3|1036.3|1031.3|1035.7|1030.7|12
1637578550000|2021-11-22 10:55:50|1036.2|1031.2|1036.5|1031.5|1036.5|1031.5|1036.2|1031.2|5
1637578560000|2021-11-22 10:56:00|1036.4|1031.4|1036.7|1031.7|1036.7|1031.7|1036.4|1031.4|4
1637578580000|2021-11-22 10:56:20|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.8|1031.8|4
1637578600000|2021-11-22 10:56:40|1037|1032|1037|1032|1037|1032|1036.9|1031.9|3
1637578620000|2021-11-22 10:57:00|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1637578670000|2021-11-22 10:57:50|1037.1|1032.1|1037|1032|1037.1|1032.1|1037|1032|2
1637578680000|2021-11-22 10:58:00|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637578690000|2021-11-22 10:58:10|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637578720000|2021-11-22 10:58:40|1036.9|1031.9|1037|1032|1037|1032|1036.9|1031.9|2
1637578750000|2021-11-22 10:59:10|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1637578770000|2021-11-22 10:59:30|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1637578780000|2021-11-22 10:59:40|1037|1032|1037.1|1032.1|1037.1|1032.1|1037|1032|2
1637578790000|2021-11-22 10:59:50|1037|1032|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|6
1637578800000|2021-11-22 11:00:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1637578820000|2021-11-22 11:00:20|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.6|1031.6|2
1637578830000|2021-11-22 11:00:30|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1637578840000|2021-11-22 11:00:40|1036.2|1031.2|1036|1031|1036.3|1031.3|1035.9|1030.9|7
1637578850000|2021-11-22 11:00:50|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|4
1637578860000|2021-11-22 11:01:00|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637578870000|2021-11-22 11:01:10|1036.4|1031.4|1036.6|1031.6|1036.6|1031.6|1036.4|1031.4|3
1637578880000|2021-11-22 11:01:20|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1
1637578890000|2021-11-22 11:01:30|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.4|1031.4|4
1637578900000|2021-11-22 11:01:40|1036.4|1031.4|1036.3|1031.3|1036.5|1031.5|1036.2|1031.2|5
1637578910000|2021-11-22 11:01:50|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|5
1637578920000|2021-11-22 11:02:00|1036.3|1031.3|1036.2|1031.2|1036.5|1031.5|1036.1|1031.1|9
1637578930000|2021-11-22 11:02:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|4
1637578950000|2021-11-22 11:02:30|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1
1637578990000|2021-11-22 11:03:10|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|3
1637579000000|2021-11-22 11:03:20|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|3
1637579010000|2021-11-22 11:03:30|1036.1|1031.1|1036.1|1031.1|1036.4|1031.4|1036|1031|6
1637579030000|2021-11-22 11:03:50|1036.4|1031.4|1036.5|1031.5|1036.5|1031.5|1036.4|1031.4|2
1637579040000|2021-11-22 11:04:00|1036.4|1031.4|1036.8|1031.8|1036.8|1031.8|1036.4|1031.4|4
1637579050000|2021-11-22 11:04:10|1036.9|1031.9|1037|1032|1037.2|1032.2|1036.9|1031.9|7
1637579060000|2021-11-22 11:04:20|1037.1|1032.1|1037.9|1032.9|1038.1|1033.1|1037.1|1032.1|12
1637579070000|2021-11-22 11:04:30|1037.7|1032.7|1037.8|1032.8|1037.8|1032.8|1037.7|1032.7|4
1637579080000|2021-11-22 11:04:40|1037.7|1032.7|1038.5|1033.5|1038.5|1033.5|1037.7|1032.7|9
1637579090000|2021-11-22 11:04:50|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038.1|1033.1|3
1637579100000|2021-11-22 11:05:00|1037.8|1032.8|1037.3|1032.3|1037.9|1032.9|1037.3|1032.3|4
1637579140000|2021-11-22 11:05:40|1037.4|1032.4|1037.5|1032.5|1037.5|1032.5|1037.3|1032.3|4
1637579160000|2021-11-22 11:06:00|1037.9|1032.9|1037.7|1032.7|1037.9|1032.9|1037.7|1032.7|2
1637579180000|2021-11-22 11:06:20|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1637579200000|2021-11-22 11:06:40|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|3
1637579210000|2021-11-22 11:06:50|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|6
1637579240000|2021-11-22 11:07:20|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|5
1637579250000|2021-11-22 11:07:30|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|2
1637579280000|2021-11-22 11:08:00|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.5|1032.5|6
1637579290000|2021-11-22 11:08:10|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1637579300000|2021-11-22 11:08:20|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|2
1637579310000|2021-11-22 11:08:30|1037.8|1032.8|1038.3|1033.3|1038.3|1033.3|1037.8|1032.8|3
1637579330000|2021-11-22 11:08:50|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|3
1637579340000|2021-11-22 11:09:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|5
1637579380000|2021-11-22 11:09:40|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|4
1637579390000|2021-11-22 11:09:50|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1637579400000|2021-11-22 11:10:00|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|4
1637579410000|2021-11-22 11:10:10|1038.4|1033.4|1038.7|1033.7|1038.7|1033.7|1038.4|1033.4|4
1637579420000|2021-11-22 11:10:20|1038.8|1033.8|1039|1034|1039.1|1034.1|1038.8|1033.8|7
1637579430000|2021-11-22 11:10:30|1038.6|1033.6|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|4
1637579440000|2021-11-22 11:10:40|1038.5|1033.5|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|3
1637579450000|2021-11-22 11:10:50|1038.6|1033.6|1038|1033|1038.6|1033.6|1038|1033|6
1637579460000|2021-11-22 11:11:00|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|3
1637579470000|2021-11-22 11:11:10|1038|1033|1038|1033|1038.1|1033.1|1038|1033|3
1637579480000|2021-11-22 11:11:20|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|3
1637579490000|2021-11-22 11:11:30|1038|1033|1038|1033|1038.1|1033.1|1038|1033|9
1637579500000|2021-11-22 11:11:40|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|3
1637579520000|2021-11-22 11:12:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1637579530000|2021-11-22 11:12:10|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|8
1637579540000|2021-11-22 11:12:20|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|4
1637579550000|2021-11-22 11:12:30|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1637579580000|2021-11-22 11:13:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637579590000|2021-11-22 11:13:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637579610000|2021-11-22 11:13:30|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637579630000|2021-11-22 11:13:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1
1637579640000|2021-11-22 11:14:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637579660000|2021-11-22 11:14:20|1038.6|1033.6|1038.9|1033.9|1038.9|1033.9|1038.6|1033.6|4
1637579670000|2021-11-22 11:14:30|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1637579680000|2021-11-22 11:14:40|1038.8|1033.8|1038.7|1033.7|1039|1034|1038.7|1033.7|5
1637579700000|2021-11-22 11:15:00|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|6
1637579720000|2021-11-22 11:15:20|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637579730000|2021-11-22 11:15:30|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|10
1637579760000|2021-11-22 11:16:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637579780000|2021-11-22 11:16:20|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637579790000|2021-11-22 11:16:30|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1637579800000|2021-11-22 11:16:40|1038.9|1033.9|1039|1034|1039|1034|1038.8|1033.8|4
1637579810000|2021-11-22 11:16:50|1039.2|1034.2|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|8
1637579820000|2021-11-22 11:17:00|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|12
1637579840000|2021-11-22 11:17:20|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637579860000|2021-11-22 11:17:40|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|8
1637579870000|2021-11-22 11:17:50|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|3
1637579880000|2021-11-22 11:18:00|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637579890000|2021-11-22 11:18:10|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|2
1637579900000|2021-11-22 11:18:20|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|4
1637579930000|2021-11-22 11:18:50|1039|1034|1039|1034|1039.1|1034.1|1039|1034|5
1637579940000|2021-11-22 11:19:00|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637579950000|2021-11-22 11:19:10|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1039.3|1034.3|1
1637579970000|2021-11-22 11:19:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637580010000|2021-11-22 11:20:10|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.8|1033.8|7
1637580020000|2021-11-22 11:20:20|1038.8|1033.8|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|5
1637580040000|2021-11-22 11:20:40|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637580050000|2021-11-22 11:20:50|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|5
1637580060000|2021-11-22 11:21:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|5
1637580070000|2021-11-22 11:21:10|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|6
1637580080000|2021-11-22 11:21:20|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|3
1637580090000|2021-11-22 11:21:30|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|3
1637580120000|2021-11-22 11:22:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637580130000|2021-11-22 11:22:10|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1637580140000|2021-11-22 11:22:20|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.1|1034.1|4
1637580150000|2021-11-22 11:22:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637580160000|2021-11-22 11:22:40|1039.3|1034.3|1039.7|1034.7|1039.7|1034.7|1039.3|1034.3|6
1637580180000|2021-11-22 11:23:00|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|2
1637580230000|2021-11-22 11:23:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637580280000|2021-11-22 11:24:40|1039.7|1034.7|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|5
1637580300000|2021-11-22 11:25:00|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637580310000|2021-11-22 11:25:10|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|3
1637580320000|2021-11-22 11:25:20|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|3
1637580360000|2021-11-22 11:26:00|1039.9|1034.9|1040.1|1035.1|1040.1|1035.1|1039.9|1034.9|3
1637580370000|2021-11-22 11:26:10|1040|1035|1039.9|1034.9|1040|1035|1039.8|1034.8|10
1637580380000|2021-11-22 11:26:20|1039.8|1034.8|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|3
1637580390000|2021-11-22 11:26:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637580400000|2021-11-22 11:26:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637580410000|2021-11-22 11:26:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637580420000|2021-11-22 11:27:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1637580450000|2021-11-22 11:27:30|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1637580460000|2021-11-22 11:27:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1637580470000|2021-11-22 11:27:50|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|3
1637580510000|2021-11-22 11:28:30|1039.5|1034.5|1039.2|1034.2|1039.5|1034.5|1039.2|1034.2|3
1637580540000|2021-11-22 11:29:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637580570000|2021-11-22 11:29:30|1039|1034|1038.8|1033.8|1039|1034|1038.8|1033.8|5
1637580580000|2021-11-22 11:29:40|1038.7|1033.7|1039.1|1034.1|1039.1|1034.1|1038.1|1033.1|7
1637580590000|2021-11-22 11:29:50|1039.2|1034.2|1039.8|1034.8|1040.2|1035.2|1039.2|1034.2|10
1637580600000|2021-11-22 11:30:00|1039.7|1034.7|1038.9|1033.9|1039.7|1034.7|1038.8|1033.8|7
1637580620000|2021-11-22 11:30:20|1038.7|1033.7|1038.5|1033.5|1038.8|1033.8|1038.5|1033.5|6
1637580630000|2021-11-22 11:30:30|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|3
1637580650000|2021-11-22 11:30:50|1038.5|1033.5|1038|1033|1038.7|1033.7|1038|1033|8
1637580660000|2021-11-22 11:31:00|1038.1|1033.1|1037.5|1032.5|1038.1|1033.1|1037.5|1032.5|6
1637580670000|2021-11-22 11:31:10|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637580680000|2021-11-22 11:31:20|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|4
1637580690000|2021-11-22 11:31:30|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|3
1637580710000|2021-11-22 11:31:50|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1637580800000|2021-11-22 11:33:20|1037.8|1032.8|1038.3|1033.3|1038.3|1033.3|1037.8|1032.8|5
1637580810000|2021-11-22 11:33:30|1038|1033|1037.9|1032.9|1038.2|1033.2|1037.9|1032.9|9
1637580820000|2021-11-22 11:33:40|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1637580870000|2021-11-22 11:34:30|1038|1033|1038|1033|1038|1033|1038|1033|1
1637580880000|2021-11-22 11:34:40|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637580890000|2021-11-22 11:34:50|1038|1033|1038|1033|1038|1033|1038|1033|1
1637580900000|2021-11-22 11:35:00|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637580910000|2021-11-22 11:35:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637580920000|2021-11-22 11:35:20|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637580940000|2021-11-22 11:35:40|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637580950000|2021-11-22 11:35:50|1038.5|1033.5|1038.8|1033.8|1038.8|1033.8|1038.5|1033.5|2
1637580960000|2021-11-22 11:36:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637581000000|2021-11-22 11:36:40|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1637581010000|2021-11-22 11:36:50|1038.5|1033.5|1038.6|1033.6|1038.7|1033.7|1038.5|1033.5|3
1637581020000|2021-11-22 11:37:00|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637581040000|2021-11-22 11:37:20|1038.7|1033.7|1039.2|1034.2|1039.2|1034.2|1038.6|1033.6|6
1637581050000|2021-11-22 11:37:30|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039|1034|7
1637581070000|2021-11-22 11:37:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637581080000|2021-11-22 11:38:00|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1637581090000|2021-11-22 11:38:10|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|2
1637581140000|2021-11-22 11:39:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1637581150000|2021-11-22 11:39:10|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637581160000|2021-11-22 11:39:20|1040|1035|1040|1035|1040|1035|1040|1035|1
1637581170000|2021-11-22 11:39:30|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|2
1637581200000|2021-11-22 11:40:00|1040.2|1035.2|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|3
1637581210000|2021-11-22 11:40:10|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|5
1637581220000|2021-11-22 11:40:20|1040.2|1035.2|1040.2|1035.2|1040.2|1035.2|1040.1|1035.1|3
1637581230000|2021-11-22 11:40:30|1040.6|1035.6|1040.3|1035.3|1040.8|1035.8|1040.3|1035.3|5
1637581240000|2021-11-22 11:40:40|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|2
1637581300000|2021-11-22 11:41:40|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637581320000|2021-11-22 11:42:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637581330000|2021-11-22 11:42:10|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|3
1637581340000|2021-11-22 11:42:20|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|7
1637581350000|2021-11-22 11:42:30|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637581380000|2021-11-22 11:43:00|1039.7|1034.7|1039.8|1034.8|1039.8|1034.8|1039.7|1034.7|2
1637581390000|2021-11-22 11:43:10|1039.6|1034.6|1039.7|1034.7|1039.8|1034.8|1039.6|1034.6|4
1637581420000|2021-11-22 11:43:40|1039.8|1034.8|1039.8|1034.8|1040|1035|1039.7|1034.7|9
1637581430000|2021-11-22 11:43:50|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637581450000|2021-11-22 11:44:10|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1637581490000|2021-11-22 11:44:50|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.7|1034.7|2
1637581510000|2021-11-22 11:45:10|1039.6|1034.6|1039.8|1034.8|1039.9|1034.9|1039.6|1034.6|5
1637581530000|2021-11-22 11:45:30|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637581570000|2021-11-22 11:46:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|3
1637581580000|2021-11-22 11:46:20|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|11
1637581590000|2021-11-22 11:46:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637581600000|2021-11-22 11:46:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637581610000|2021-11-22 11:46:50|1039.2|1034.2|1039|1034|1039.2|1034.2|1039|1034|3
1637581620000|2021-11-22 11:47:00|1038.9|1033.9|1039|1034|1039.1|1034.1|1038.9|1033.9|4
1637581630000|2021-11-22 11:47:10|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637581640000|2021-11-22 11:47:20|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1637581680000|2021-11-22 11:48:00|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|2
1637581690000|2021-11-22 11:48:10|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|3
1637581800000|2021-11-22 11:50:00|1039.1|1034.1|1039.3|1034.3|1039.4|1034.4|1039.1|1034.1|4
1637581810000|2021-11-22 11:50:10|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1637581830000|2021-11-22 11:50:30|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|2
1637581840000|2021-11-22 11:50:40|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|5
1637581870000|2021-11-22 11:51:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1637581880000|2021-11-22 11:51:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637581890000|2021-11-22 11:51:30|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|4
1637581900000|2021-11-22 11:51:40|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|10
1637581920000|2021-11-22 11:52:00|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1637581930000|2021-11-22 11:52:10|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039|1034|10
1637581940000|2021-11-22 11:52:20|1039|1034|1039|1034|1039.1|1034.1|1039|1034|5
1637581950000|2021-11-22 11:52:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637581960000|2021-11-22 11:52:40|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1637581980000|2021-11-22 11:53:00|1039|1034|1038.8|1033.8|1039|1034|1038.8|1033.8|5
1637581990000|2021-11-22 11:53:10|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637582000000|2021-11-22 11:53:20|1038.7|1033.7|1038.3|1033.3|1038.7|1033.7|1038.3|1033.3|6
1637582010000|2021-11-22 11:53:30|1038.2|1033.2|1038.5|1033.5|1039.1|1034.1|1038.2|1033.2|10
1637582020000|2021-11-22 11:53:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|8
1637582030000|2021-11-22 11:53:50|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.2|1033.2|4
1637582040000|2021-11-22 11:54:00|1038.6|1033.6|1038.9|1033.9|1038.9|1033.9|1038.6|1033.6|10
1637582050000|2021-11-22 11:54:10|1039|1034|1038.3|1033.3|1039|1034|1038.3|1033.3|9
1637582060000|2021-11-22 11:54:20|1038.4|1033.4|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|9
1637582070000|2021-11-22 11:54:30|1038.1|1033.1|1038.1|1033.1|1038.3|1033.3|1038.1|1033.1|15
1637582080000|2021-11-22 11:54:40|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1038.2|1033.2|9
1637582090000|2021-11-22 11:54:50|1038.3|1033.3|1038.5|1033.5|1038.6|1033.6|1038.3|1033.3|7
1637582100000|2021-11-22 11:55:00|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|5
1637582120000|2021-11-22 11:55:20|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.3|1033.3|2
1637582140000|2021-11-22 11:55:40|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|3
1637582150000|2021-11-22 11:55:50|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|2
1637582160000|2021-11-22 11:56:00|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|3
1637582180000|2021-11-22 11:56:20|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|2
1637582190000|2021-11-22 11:56:30|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|11
1637582200000|2021-11-22 11:56:40|1038|1033|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|8
1637582210000|2021-11-22 11:56:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637582250000|2021-11-22 11:57:30|1038.5|1033.5|1038.4|1033.4|1038.7|1033.7|1038.4|1033.4|7
1637582260000|2021-11-22 11:57:40|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1637582270000|2021-11-22 11:57:50|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|7
1637582290000|2021-11-22 11:58:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637582300000|2021-11-22 11:58:20|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|2
1637582310000|2021-11-22 11:58:30|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038|1033|4
1637582320000|2021-11-22 11:58:40|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637582330000|2021-11-22 11:58:50|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1637582340000|2021-11-22 11:59:00|1038.3|1033.3|1038.6|1033.6|1038.6|1033.6|1038.3|1033.3|8
1637582350000|2021-11-22 11:59:10|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|9
1637582360000|2021-11-22 11:59:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1637582370000|2021-11-22 11:59:30|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|4
1637582380000|2021-11-22 11:59:40|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1637582400000|2021-11-22 12:00:00|1038.8|1033.8|1038.3|1033.3|1038.8|1033.8|1038|1033|20
1637582410000|2021-11-22 12:00:10|1038.2|1033.2|1038.7|1033.7|1038.8|1033.8|1038|1033|11
1637582420000|2021-11-22 12:00:20|1038.8|1033.8|1039.1|1034.1|1039.1|1034.1|1038.8|1033.8|2
1637582430000|2021-11-22 12:00:30|1038.9|1033.9|1039|1034|1039.2|1034.2|1038.8|1033.8|6
1637582440000|2021-11-22 12:00:40|1038.8|1033.8|1038.5|1033.5|1038.8|1033.8|1038.5|1033.5|3
1637582450000|2021-11-22 12:00:50|1038.4|1033.4|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|2
1637582460000|2021-11-22 12:01:00|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|8
1637582470000|2021-11-22 12:01:10|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|4
1637582480000|2021-11-22 12:01:20|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|10
1637582490000|2021-11-22 12:01:30|1038|1033|1037.9|1032.9|1038.1|1033.1|1037.9|1032.9|4
1637582510000|2021-11-22 12:01:50|1038|1033|1038.1|1033.1|1038.1|1033.1|1038|1033|6
1637582520000|2021-11-22 12:02:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|3
1637582530000|2021-11-22 12:02:10|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637582540000|2021-11-22 12:02:20|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1637582550000|2021-11-22 12:02:30|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637582560000|2021-11-22 12:02:40|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.3|1033.3|9
1637582570000|2021-11-22 12:02:50|1038.5|1033.5|1038.8|1033.8|1038.8|1033.8|1038.5|1033.5|4
1637582580000|2021-11-22 12:03:00|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|5
1637582590000|2021-11-22 12:03:10|1038.8|1033.8|1039|1034|1039|1034|1038.7|1033.7|5
1637582600000|2021-11-22 12:03:20|1039.1|1034.1|1039|1034|1039.1|1034.1|1039|1034|8
1637582610000|2021-11-22 12:03:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|9
1637582620000|2021-11-22 12:03:40|1039|1034|1039|1034|1039.1|1034.1|1039|1034|7
1637582630000|2021-11-22 12:03:50|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1637582640000|2021-11-22 12:04:00|1039|1034|1039|1034|1039|1034|1038.9|1033.9|3
1637582650000|2021-11-22 12:04:10|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|2
1637582660000|2021-11-22 12:04:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1637582670000|2021-11-22 12:04:30|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637582680000|2021-11-22 12:04:40|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637582690000|2021-11-22 12:04:50|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1637582700000|2021-11-22 12:05:00|1038|1033|1038.3|1033.3|1038.3|1033.3|1038|1033|4
1637582710000|2021-11-22 12:05:10|1038.2|1033.2|1038.7|1033.7|1038.7|1033.7|1038.2|1033.2|8
1637582720000|2021-11-22 12:05:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|6
1637582730000|2021-11-22 12:05:30|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|10
1637582740000|2021-11-22 12:05:40|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1038.6|1033.6|4
1637582750000|2021-11-22 12:05:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|4
1637582760000|2021-11-22 12:06:00|1039|1034|1039|1034|1039|1034|1038.9|1033.9|7
1637582770000|2021-11-22 12:06:10|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|5
1637582790000|2021-11-22 12:06:30|1039.2|1034.2|1039.3|1034.3|1039.3|1034.3|1039.2|1034.2|2
1637582800000|2021-11-22 12:06:40|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|3
1637582810000|2021-11-22 12:06:50|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|2
1637582830000|2021-11-22 12:07:10|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1039.5|1034.5|1
1637582840000|2021-11-22 12:07:20|1039.6|1034.6|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|4
1637582850000|2021-11-22 12:07:30|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|6
1637582860000|2021-11-22 12:07:40|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|6
1637582870000|2021-11-22 12:07:50|1039.3|1034.3|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|2
1637582880000|2021-11-22 12:08:00|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.8|1033.8|4
1637582910000|2021-11-22 12:08:30|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637582920000|2021-11-22 12:08:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637583010000|2021-11-22 12:10:10|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637583030000|2021-11-22 12:10:30|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637583040000|2021-11-22 12:10:40|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|3
1637583050000|2021-11-22 12:10:50|1038.8|1033.8|1038.7|1033.7|1038.8|1033.8|1038.7|1033.7|4
1637583060000|2021-11-22 12:11:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1
1637583070000|2021-11-22 12:11:10|1038.9|1033.9|1039|1034|1039|1034|1038.8|1033.8|8
1637583080000|2021-11-22 12:11:20|1038.7|1033.7|1038.6|1033.6|1038.9|1033.9|1038.6|1033.6|5
1637583090000|2021-11-22 12:11:30|1038.3|1033.3|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|4
1637583110000|2021-11-22 12:11:50|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1637583120000|2021-11-22 12:12:00|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|17
1637583130000|2021-11-22 12:12:10|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|9
1637583140000|2021-11-22 12:12:20|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|3
1637583150000|2021-11-22 12:12:30|1038|1033|1038|1033|1038.1|1033.1|1038|1033|5
1637583160000|2021-11-22 12:12:40|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1037.9|1032.9|1
1637583200000|2021-11-22 12:13:20|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1637583210000|2021-11-22 12:13:30|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.8|1032.8|2
1637583240000|2021-11-22 12:14:00|1037.6|1032.6|1037.3|1032.3|1037.7|1032.7|1037.2|1032.2|7
1637583250000|2021-11-22 12:14:10|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1037.2|1032.2|1
1637583260000|2021-11-22 12:14:20|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|5
1637583280000|2021-11-22 12:14:40|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|4
1637583290000|2021-11-22 12:14:50|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1037.3|1032.3|4
1637583300000|2021-11-22 12:15:00|1037.2|1032.2|1037.6|1032.6|1037.7|1032.7|1037.2|1032.2|7
1637583310000|2021-11-22 12:15:10|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.7|1032.7|4
1637583320000|2021-11-22 12:15:20|1037.8|1032.8|1038.2|1033.2|1038.2|1033.2|1037.7|1032.7|9
1637583330000|2021-11-22 12:15:30|1038.1|1033.1|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|5
1637583360000|2021-11-22 12:16:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637583370000|2021-11-22 12:16:10|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|2
1637583380000|2021-11-22 12:16:20|1038.1|1033.1|1038.2|1033.2|1038.2|1033.2|1038.1|1033.1|4
1637583400000|2021-11-22 12:16:40|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637583410000|2021-11-22 12:16:50|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1
1637583430000|2021-11-22 12:17:10|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637583440000|2021-11-22 12:17:20|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637583450000|2021-11-22 12:17:30|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637583470000|2021-11-22 12:17:50|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637583480000|2021-11-22 12:18:00|1038.9|1033.9|1039.3|1034.3|1039.3|1034.3|1038.8|1033.8|4
1637583490000|2021-11-22 12:18:10|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.1|1034.1|5
1637583510000|2021-11-22 12:18:30|1039|1034|1038.7|1033.7|1039.1|1034.1|1038.7|1033.7|7
1637583520000|2021-11-22 12:18:40|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.5|1033.5|2
1637583530000|2021-11-22 12:18:50|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|4
1637583540000|2021-11-22 12:19:00|1038.5|1033.5|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|4
1637583560000|2021-11-22 12:19:20|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637583570000|2021-11-22 12:19:30|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|9
1637583580000|2021-11-22 12:19:40|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|5
1637583590000|2021-11-22 12:19:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|6
1637583600000|2021-11-22 12:20:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|3
1637583610000|2021-11-22 12:20:10|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637583620000|2021-11-22 12:20:20|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637583630000|2021-11-22 12:20:30|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|2
1637583650000|2021-11-22 12:20:50|1038.6|1033.6|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|6
1637583660000|2021-11-22 12:21:00|1038.4|1033.4|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|5
1637583700000|2021-11-22 12:21:40|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|2
1637583720000|2021-11-22 12:22:00|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|2
1637583730000|2021-11-22 12:22:10|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637583740000|2021-11-22 12:22:20|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1637583750000|2021-11-22 12:22:30|1038.6|1033.6|1038.6|1033.6|1038.7|1033.7|1038.6|1033.6|7
1637583760000|2021-11-22 12:22:40|1038.7|1033.7|1038.5|1033.5|1038.7|1033.7|1038.5|1033.5|5
1637583770000|2021-11-22 12:22:50|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1038.5|1033.5|2
1637583780000|2021-11-22 12:23:00|1038.6|1033.6|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|6
1637583790000|2021-11-22 12:23:10|1039|1034|1038.7|1033.7|1039|1034|1038.6|1033.6|7
1637583800000|2021-11-22 12:23:20|1038.9|1033.9|1038.7|1033.7|1038.9|1033.9|1038.6|1033.6|11
1637583810000|2021-11-22 12:23:30|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|3
1637584020000|2021-11-22 12:27:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1
1637584030000|2021-11-22 12:27:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637584040000|2021-11-22 12:27:20|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637584050000|2021-11-22 12:27:30|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637584090000|2021-11-22 12:28:10|1038.3|1033.3|1038.1|1033.1|1038.3|1033.3|1038.1|1033.1|2
1637584110000|2021-11-22 12:28:30|1038|1033|1038|1033|1038|1033|1038|1033|1
1637584120000|2021-11-22 12:28:40|1038.1|1033.1|1038|1033|1038.1|1033.1|1038|1033|2
1637584130000|2021-11-22 12:28:50|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1
1637584140000|2021-11-22 12:29:00|1038|1033|1037.8|1032.8|1038.2|1033.2|1037.8|1032.8|6
1637584150000|2021-11-22 12:29:10|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|2
1637584160000|2021-11-22 12:29:20|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1
1637584170000|2021-11-22 12:29:30|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637584180000|2021-11-22 12:29:40|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|4
1637584190000|2021-11-22 12:29:50|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1037.3|1032.3|1
1637584200000|2021-11-22 12:30:00|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|2
1637584210000|2021-11-22 12:30:10|1037.2|1032.2|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|7
1637584220000|2021-11-22 12:30:20|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|7
1637584230000|2021-11-22 12:30:30|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1637584240000|2021-11-22 12:30:40|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|3
1637584250000|2021-11-22 12:30:50|1037.6|1032.6|1037.9|1032.9|1037.9|1032.9|1037.6|1032.6|4
1637584270000|2021-11-22 12:31:10|1038|1033|1038|1033|1038|1033|1038|1033|1
1637584280000|2021-11-22 12:31:20|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038.1|1033.1|3
1637584300000|2021-11-22 12:31:40|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1
1637584320000|2021-11-22 12:32:00|1038.3|1033.3|1038.4|1033.4|1038.4|1033.4|1038.3|1033.3|2
1637584350000|2021-11-22 12:32:30|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1038.3|1033.3|3
1637584390000|2021-11-22 12:33:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637584410000|2021-11-22 12:33:30|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637584420000|2021-11-22 12:33:40|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1637584430000|2021-11-22 12:33:50|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637584440000|2021-11-22 12:34:00|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637584450000|2021-11-22 12:34:10|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|4
1637584470000|2021-11-22 12:34:30|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|2
1637584480000|2021-11-22 12:34:40|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|7
1637584490000|2021-11-22 12:34:50|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|2
1637584500000|2021-11-22 12:35:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1038.2|1033.2|5
1637584510000|2021-11-22 12:35:10|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1038.4|1033.4|1
1637584550000|2021-11-22 12:35:50|1038.5|1033.5|1038.4|1033.4|1038.5|1033.5|1038.4|1033.4|4
1637584560000|2021-11-22 12:36:00|1038.5|1033.5|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|11
1637584570000|2021-11-22 12:36:10|1038.4|1033.4|1038.5|1033.5|1038.5|1033.5|1038.4|1033.4|2
1637584580000|2021-11-22 12:36:20|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1038.6|1033.6|1
1637584590000|2021-11-22 12:36:30|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637584600000|2021-11-22 12:36:40|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|3
1637584620000|2021-11-22 12:37:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637584630000|2021-11-22 12:37:10|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|2
1637584650000|2021-11-22 12:37:30|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|4
1637584660000|2021-11-22 12:37:40|1039.5|1034.5|1039.7|1034.7|1039.7|1034.7|1039.5|1034.5|3
1637584700000|2021-11-22 12:38:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637584720000|2021-11-22 12:38:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637584740000|2021-11-22 12:39:00|1039.9|1034.9|1040|1035|1040.1|1035.1|1039.9|1034.9|4
1637584780000|2021-11-22 12:39:40|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|6
1637584790000|2021-11-22 12:39:50|1039.9|1034.9|1040|1035|1040.1|1035.1|1039.9|1034.9|4
1637584800000|2021-11-22 12:40:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1040|1035|2
1637584830000|2021-11-22 12:40:30|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1039.8|1034.8|2
1637584840000|2021-11-22 12:40:40|1039.6|1034.6|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|2
1637584850000|2021-11-22 12:40:50|1039.8|1034.8|1039.2|1034.2|1039.9|1034.9|1039.1|1034.1|7
1637584860000|2021-11-22 12:41:00|1039.1|1034.1|1039.3|1034.3|1039.7|1034.7|1039.1|1034.1|8
1637584870000|2021-11-22 12:41:10|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637584880000|2021-11-22 12:41:20|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.3|1034.3|3
1637584890000|2021-11-22 12:41:30|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1
1637584910000|2021-11-22 12:41:50|1039.3|1034.3|1039|1034|1039.3|1034.3|1039|1034|3
1637584930000|2021-11-22 12:42:10|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1637584950000|2021-11-22 12:42:30|1038.9|1033.9|1039|1034|1039|1034|1038.9|1033.9|2
1637584970000|2021-11-22 12:42:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1
1637584990000|2021-11-22 12:43:10|1039|1034|1038.9|1033.9|1039|1034|1038.9|1033.9|2
1637585010000|2021-11-22 12:43:30|1039|1034|1039|1034|1039|1034|1039|1034|1
1637585020000|2021-11-22 12:43:40|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039|1034|3
1637585030000|2021-11-22 12:43:50|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|4
1637585050000|2021-11-22 12:44:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|3
1637585060000|2021-11-22 12:44:20|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1039.1|1034.1|5
1637585090000|2021-11-22 12:44:50|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637585100000|2021-11-22 12:45:00|1039.3|1034.3|1039.6|1034.6|1039.7|1034.7|1039.3|1034.3|12
1637585110000|2021-11-22 12:45:10|1039.7|1034.7|1039.9|1034.9|1039.9|1034.9|1039.7|1034.7|3
1637585120000|2021-11-22 12:45:20|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|5
1637585130000|2021-11-22 12:45:30|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|4
1637585140000|2021-11-22 12:45:40|1039.9|1034.9|1040|1035|1040.1|1035.1|1039.8|1034.8|8
1637585150000|2021-11-22 12:45:50|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1637585160000|2021-11-22 12:46:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637585180000|2021-11-22 12:46:20|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637585230000|2021-11-22 12:47:10|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1637585240000|2021-11-22 12:47:20|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637585250000|2021-11-22 12:47:30|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|5
1637585260000|2021-11-22 12:47:40|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1637585270000|2021-11-22 12:47:50|1039.9|1034.9|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|2
1637585280000|2021-11-22 12:48:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637585300000|2021-11-22 12:48:20|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1
1637585310000|2021-11-22 12:48:30|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1637585320000|2021-11-22 12:48:40|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.9|1034.9|7
1637585330000|2021-11-22 12:48:50|1040|1035|1040|1035|1040|1035|1039.9|1034.9|5
1637585340000|2021-11-22 12:49:00|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1637585350000|2021-11-22 12:49:10|1039.9|1034.9|1040|1035|1040|1035|1039.9|1034.9|2
1637585370000|2021-11-22 12:49:30|1040.2|1035.2|1041.2|1036.2|1041.2|1036.2|1040.2|1035.2|4
1637585380000|2021-11-22 12:49:40|1041.4|1036.4|1041.7|1036.7|1041.8|1036.8|1041.4|1036.4|8
1637585390000|2021-11-22 12:49:50|1041.6|1036.6|1042|1037|1042.1|1037.1|1041.6|1036.6|8
1637585400000|2021-11-22 12:50:00|1041.9|1036.9|1042.2|1037.2|1042.2|1037.2|1041.9|1036.9|3
1637585410000|2021-11-22 12:50:10|1042.4|1037.4|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|5
1637585420000|2021-11-22 12:50:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|3
1637585430000|2021-11-22 12:50:30|1042.3|1037.3|1042.4|1037.4|1042.5|1037.5|1042.3|1037.3|4
1637585440000|2021-11-22 12:50:40|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.4|1037.4|14
1637585460000|2021-11-22 12:51:00|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|5
1637585470000|2021-11-22 12:51:10|1042.9|1037.9|1043|1038|1043|1038|1042.9|1037.9|2
1637585480000|2021-11-22 12:51:20|1043.2|1038.2|1043.4|1038.4|1043.4|1038.4|1043.2|1038.2|5
1637585490000|2021-11-22 12:51:30|1043.3|1038.3|1043.3|1038.3|1043.5|1038.5|1043|1038|10
1637585500000|2021-11-22 12:51:40|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|11
1637585510000|2021-11-22 12:51:50|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1043.3|1038.3|1
1637585520000|2021-11-22 12:52:00|1043.2|1038.2|1043|1038|1043.2|1038.2|1042.8|1037.8|4
1637585550000|2021-11-22 12:52:30|1042.8|1037.8|1042.9|1037.9|1043.1|1038.1|1042.8|1037.8|5
1637585560000|2021-11-22 12:52:40|1042.7|1037.7|1042.7|1037.7|1042.8|1037.8|1042.7|1037.7|3
1637585570000|2021-11-22 12:52:50|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1637585580000|2021-11-22 12:53:00|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637585600000|2021-11-22 12:53:20|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637585610000|2021-11-22 12:53:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|9
1637585640000|2021-11-22 12:54:00|1042.8|1037.8|1043.6|1038.6|1043.6|1038.6|1042.8|1037.8|9
1637585650000|2021-11-22 12:54:10|1043.7|1038.7|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|4
1637585660000|2021-11-22 12:54:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.6|1038.6|3
1637585670000|2021-11-22 12:54:30|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|7
1637585680000|2021-11-22 12:54:40|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|2
1637585690000|2021-11-22 12:54:50|1043.5|1038.5|1043|1038|1043.6|1038.6|1043|1038|4
1637585700000|2021-11-22 12:55:00|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1
1637585720000|2021-11-22 12:55:20|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1637585730000|2021-11-22 12:55:30|1043.2|1038.2|1043.2|1038.2|1043.2|1038.2|1043.1|1038.1|3
1637585740000|2021-11-22 12:55:40|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1
1637585770000|2021-11-22 12:56:10|1043|1038|1042.8|1037.8|1043.1|1038.1|1042.8|1037.8|6
1637585810000|2021-11-22 12:56:50|1043|1038|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|4
1637585820000|2021-11-22 12:57:00|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637585840000|2021-11-22 12:57:20|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.5|1037.5|4
1637585850000|2021-11-22 12:57:30|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.5|1037.5|3
1637585860000|2021-11-22 12:57:40|1042.5|1037.5|1042.7|1037.7|1042.7|1037.7|1042.5|1037.5|7
1637585870000|2021-11-22 12:57:50|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637585880000|2021-11-22 12:58:00|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1637585890000|2021-11-22 12:58:10|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1
1637585900000|2021-11-22 12:58:20|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1042.6|1037.6|1
1637585910000|2021-11-22 12:58:30|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|3
1637585920000|2021-11-22 12:58:40|1042.8|1037.8|1042.9|1037.9|1043|1038|1042.8|1037.8|4
1637585930000|2021-11-22 12:58:50|1043|1038|1043|1038|1043.1|1038.1|1043|1038|5
1637585940000|2021-11-22 12:59:00|1043.1|1038.1|1043.1|1038.1|1043.1|1038.1|1043|1038|3
1637585950000|2021-11-22 12:59:10|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1043.2|1038.2|4
1637585980000|2021-11-22 12:59:40|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1637585990000|2021-11-22 12:59:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|2
1637586000000|2021-11-22 13:00:00|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|11
1637586010000|2021-11-22 13:00:10|1043.1|1038.1|1042.9|1037.9|1043.2|1038.2|1042.9|1037.9|9
1637586020000|2021-11-22 13:00:20|1042.8|1037.8|1042.7|1037.7|1042.9|1037.9|1042.6|1037.6|26
1637586030000|2021-11-22 13:00:30|1042.8|1037.8|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|12
1637586040000|2021-11-22 13:00:40|1042.8|1037.8|1043|1038|1043.3|1038.3|1042.4|1037.4|9
1637586050000|2021-11-22 13:00:50|1042.9|1037.9|1042.9|1037.9|1043.2|1038.2|1042.5|1037.5|15
1637586060000|2021-11-22 13:01:00|1042.8|1037.8|1042|1037|1042.8|1037.8|1041.9|1036.9|12
1637586070000|2021-11-22 13:01:10|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.8|1036.8|9
1637586080000|2021-11-22 13:01:20|1041.8|1036.8|1042|1037|1042|1037|1041.8|1036.8|5
1637586090000|2021-11-22 13:01:30|1042.1|1037.1|1042.7|1037.7|1042.7|1037.7|1042|1037|9
1637586100000|2021-11-22 13:01:40|1042.8|1037.8|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|3
1637586110000|2021-11-22 13:01:50|1043|1038|1042.6|1037.6|1043.3|1038.3|1042.5|1037.5|8
1637586120000|2021-11-22 13:02:00|1042.7|1037.7|1042.7|1037.7|1042.7|1037.7|1042.2|1037.2|12
1637586130000|2021-11-22 13:02:10|1042.6|1037.6|1042.7|1037.7|1042.7|1037.7|1042.6|1037.6|2
1637586150000|2021-11-22 13:02:30|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|3
1637586160000|2021-11-22 13:02:40|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|9
1637586170000|2021-11-22 13:02:50|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|14
1637586180000|2021-11-22 13:03:00|1042.2|1037.2|1041.9|1036.9|1042.3|1037.3|1041.9|1036.9|8
1637586190000|2021-11-22 13:03:10|1042.3|1037.3|1042.2|1037.2|1042.5|1037.5|1042.1|1037.1|14
1637586200000|2021-11-22 13:03:20|1042.4|1037.4|1042.4|1037.4|1042.4|1037.4|1042.3|1037.3|5
1637586210000|2021-11-22 13:03:30|1042.3|1037.3|1042|1037|1042.4|1037.4|1042|1037|12
1637586220000|2021-11-22 13:03:40|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|4
1637586230000|2021-11-22 13:03:50|1042.1|1037.1|1042|1037|1042.2|1037.2|1041.9|1036.9|16
1637586240000|2021-11-22 13:04:00|1041.9|1036.9|1041.6|1036.6|1042|1037|1041.6|1036.6|12
1637586250000|2021-11-22 13:04:10|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1041.5|1036.5|1
1637586260000|2021-11-22 13:04:20|1041.6|1036.6|1041.4|1036.4|1041.6|1036.6|1041.4|1036.4|14
1637586270000|2021-11-22 13:04:30|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1637586280000|2021-11-22 13:04:40|1041.4|1036.4|1041.9|1036.9|1041.9|1036.9|1041.4|1036.4|7
1637586290000|2021-11-22 13:04:50|1041.8|1036.8|1041.7|1036.7|1041.9|1036.9|1041.6|1036.6|15
1637586300000|2021-11-22 13:05:00|1041.8|1036.8|1042.6|1037.6|1042.6|1037.6|1041.8|1036.8|8
1637586320000|2021-11-22 13:05:20|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.3|1037.3|9
1637586330000|2021-11-22 13:05:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|3
1637586340000|2021-11-22 13:05:40|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|10
1637586350000|2021-11-22 13:05:50|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|5
1637586360000|2021-11-22 13:06:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.2|1037.2|4
1637586370000|2021-11-22 13:06:10|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637586380000|2021-11-22 13:06:20|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.2|1037.2|11
1637586390000|2021-11-22 13:06:30|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1637586400000|2021-11-22 13:06:40|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|6
1637586410000|2021-11-22 13:06:50|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.6|1037.6|4
1637586470000|2021-11-22 13:07:50|1043|1038|1043.6|1038.6|1043.6|1038.6|1043|1038|8
1637586480000|2021-11-22 13:08:00|1043.9|1038.9|1044.3|1039.3|1044.4|1039.4|1043.8|1038.8|10
1637586490000|2021-11-22 13:08:10|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1044.1|1039.1|4
1637586500000|2021-11-22 13:08:20|1044.2|1039.2|1044|1039|1044.2|1039.2|1044|1039|5
1637586510000|2021-11-22 13:08:30|1043.9|1038.9|1044.3|1039.3|1044.3|1039.3|1043.9|1038.9|9
1637586520000|2021-11-22 13:08:40|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1637586530000|2021-11-22 13:08:50|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1044.3|1039.3|1
1637586540000|2021-11-22 13:09:00|1044.2|1039.2|1043.9|1038.9|1044.6|1039.6|1043.9|1038.9|13
1637586550000|2021-11-22 13:09:10|1044|1039|1043.7|1038.7|1044.1|1039.1|1043.7|1038.7|8
1637586560000|2021-11-22 13:09:20|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|5
1637586570000|2021-11-22 13:09:30|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|8
1637586580000|2021-11-22 13:09:40|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|2
1637586590000|2021-11-22 13:09:50|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043|1038|4
1637586600000|2021-11-22 13:10:00|1043|1038|1042.7|1037.7|1043|1038|1042.6|1037.6|10
1637586610000|2021-11-22 13:10:10|1042.8|1037.8|1043|1038|1043.2|1038.2|1042.8|1037.8|7
1637586620000|2021-11-22 13:10:20|1043.1|1038.1|1042.3|1037.3|1043.1|1038.1|1042.3|1037.3|10
1637586630000|2021-11-22 13:10:30|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|5
1637586640000|2021-11-22 13:10:40|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|4
1637586650000|2021-11-22 13:10:50|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637586660000|2021-11-22 13:11:00|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|3
1637586670000|2021-11-22 13:11:10|1042.3|1037.3|1042.5|1037.5|1042.6|1037.6|1042.3|1037.3|4
1637586680000|2021-11-22 13:11:20|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|5
1637586690000|2021-11-22 13:11:30|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.5|1037.5|6
1637586700000|2021-11-22 13:11:40|1042.7|1037.7|1042.4|1037.4|1042.7|1037.7|1042.3|1037.3|6
1637586710000|2021-11-22 13:11:50|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042.1|1037.1|11
1637586720000|2021-11-22 13:12:00|1042.2|1037.2|1041.7|1036.7|1042.2|1037.2|1041.6|1036.6|16
1637586730000|2021-11-22 13:12:10|1041.5|1036.5|1041.4|1036.4|1041.6|1036.6|1041.3|1036.3|10
1637586740000|2021-11-22 13:12:20|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.2|1036.2|5
1637586750000|2021-11-22 13:12:30|1041.2|1036.2|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|4
1637586760000|2021-11-22 13:12:40|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1041.2|1036.2|4
1637586770000|2021-11-22 13:12:50|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|3
1637586780000|2021-11-22 13:13:00|1041.4|1036.4|1041.9|1036.9|1041.9|1036.9|1041.3|1036.3|7
1637586790000|2021-11-22 13:13:10|1042|1037|1042|1037|1042|1037|1042|1037|1
1637586800000|2021-11-22 13:13:20|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1637586810000|2021-11-22 13:13:30|1042.1|1037.1|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|3
1637586820000|2021-11-22 13:13:40|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1
1637586830000|2021-11-22 13:13:50|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1637586840000|2021-11-22 13:14:00|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|4
1637586850000|2021-11-22 13:14:10|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|12
1637586860000|2021-11-22 13:14:20|1041.7|1036.7|1041|1036|1041.7|1036.7|1041|1036|12
1637586870000|2021-11-22 13:14:30|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.8|1035.8|5
1637586880000|2021-11-22 13:14:40|1040.8|1035.8|1040.6|1035.6|1040.9|1035.9|1040.6|1035.6|5
1637586890000|2021-11-22 13:14:50|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1040.5|1035.5|1
1637586900000|2021-11-22 13:15:00|1040.4|1035.4|1040.8|1035.8|1040.9|1035.9|1040.4|1035.4|11
1637586910000|2021-11-22 13:15:10|1040.9|1035.9|1041.2|1036.2|1041.3|1036.3|1040.9|1035.9|4
1637586920000|2021-11-22 13:15:20|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637586930000|2021-11-22 13:15:30|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1040.6|1035.6|1
1637586940000|2021-11-22 13:15:40|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|3
1637586950000|2021-11-22 13:15:50|1040.6|1035.6|1040.2|1035.2|1040.6|1035.6|1040.2|1035.2|11
1637586980000|2021-11-22 13:16:20|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1040.1|1035.1|4
1637587000000|2021-11-22 13:16:40|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|10
1637587010000|2021-11-22 13:16:50|1040|1035|1040|1035|1040|1035|1040|1035|1
1637587020000|2021-11-22 13:17:00|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1039.9|1034.9|1
1637587030000|2021-11-22 13:17:10|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.8|1034.8|3
1637587040000|2021-11-22 13:17:20|1040|1035|1040.1|1035.1|1040.1|1035.1|1040|1035|4
1637587050000|2021-11-22 13:17:30|1040|1035|1040.2|1035.2|1040.2|1035.2|1040|1035|6
1637587060000|2021-11-22 13:17:40|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1040.1|1035.1|8
1637587100000|2021-11-22 13:18:20|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|3
1637587110000|2021-11-22 13:18:30|1040.6|1035.6|1040.2|1035.2|1040.6|1035.6|1040.2|1035.2|8
1637587120000|2021-11-22 13:18:40|1040.3|1035.3|1040.2|1035.2|1040.3|1035.3|1040.2|1035.2|6
1637587130000|2021-11-22 13:18:50|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|5
1637587140000|2021-11-22 13:19:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.2|1035.2|6
1637587150000|2021-11-22 13:19:10|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1
1637587160000|2021-11-22 13:19:20|1040.2|1035.2|1040.1|1035.1|1040.2|1035.2|1040.1|1035.1|6
1637587170000|2021-11-22 13:19:30|1040.2|1035.2|1039.8|1034.8|1040.2|1035.2|1039.8|1034.8|8
1637587180000|2021-11-22 13:19:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637587190000|2021-11-22 13:19:50|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1
1637587200000|2021-11-22 13:20:00|1039.7|1034.7|1039|1034|1039.7|1034.7|1038.6|1033.6|25
1637587210000|2021-11-22 13:20:10|1038.9|1033.9|1039.3|1034.3|1039.5|1034.5|1038.9|1033.9|8
1637587220000|2021-11-22 13:20:20|1039.1|1034.1|1038.5|1033.5|1039.1|1034.1|1038.5|1033.5|8
1637587230000|2021-11-22 13:20:30|1038.4|1033.4|1038.8|1033.8|1038.8|1033.8|1038.4|1033.4|5
1637587240000|2021-11-22 13:20:40|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|2
1637587250000|2021-11-22 13:20:50|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|9
1637587260000|2021-11-22 13:21:00|1039|1034|1038.5|1033.5|1039|1034|1038.5|1033.5|7
1637587270000|2021-11-22 13:21:10|1038.2|1033.2|1038.3|1033.3|1038.4|1033.4|1038|1033|5
1637587280000|2021-11-22 13:21:20|1038.4|1033.4|1038.7|1033.7|1039|1034|1038.4|1033.4|8
1637587290000|2021-11-22 13:21:30|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|8
1637587300000|2021-11-22 13:21:40|1038.8|1033.8|1039|1034|1039|1034|1038.8|1033.8|5
1637587310000|2021-11-22 13:21:50|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|5
1637587320000|2021-11-22 13:22:00|1038.6|1033.6|1038.9|1033.9|1039|1034|1038.6|1033.6|8
1637587330000|2021-11-22 13:22:10|1039|1034|1039.1|1034.1|1039.2|1034.2|1039|1034|9
1637587340000|2021-11-22 13:22:20|1039.2|1034.2|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|10
1637587350000|2021-11-22 13:22:30|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.1|1034.1|5
1637587360000|2021-11-22 13:22:40|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.9|1033.9|2
1637587370000|2021-11-22 13:22:50|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1038.8|1033.8|2
1637587380000|2021-11-22 13:23:00|1039.1|1034.1|1039.7|1034.7|1039.7|1034.7|1039.1|1034.1|7
1637587390000|2021-11-22 13:23:10|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|3
1637587400000|2021-11-22 13:23:20|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637587410000|2021-11-22 13:23:30|1039.2|1034.2|1039.4|1034.4|1039.5|1034.5|1039.2|1034.2|7
1637587420000|2021-11-22 13:23:40|1039.5|1034.5|1039.6|1034.6|1039.7|1034.7|1039.5|1034.5|10
1637587430000|2021-11-22 13:23:50|1039.5|1034.5|1039.5|1034.5|1039.6|1034.6|1039.5|1034.5|5
1637587440000|2021-11-22 13:24:00|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|3
1637587480000|2021-11-22 13:24:40|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.7|1034.7|10
1637587490000|2021-11-22 13:24:50|1040|1035|1039.8|1034.8|1040|1035|1039.8|1034.8|5
1637587500000|2021-11-22 13:25:00|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1039.2|1034.2|18
1637587510000|2021-11-22 13:25:10|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.3|1034.3|9
1637587520000|2021-11-22 13:25:20|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|2
1637587530000|2021-11-22 13:25:30|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637587540000|2021-11-22 13:25:40|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|2
1637587550000|2021-11-22 13:25:50|1038.8|1033.8|1038.6|1033.6|1038.9|1033.9|1038.6|1033.6|9
1637587560000|2021-11-22 13:26:00|1038.4|1033.4|1037.9|1032.9|1038.4|1033.4|1037.9|1032.9|7
1637587570000|2021-11-22 13:26:10|1037.8|1032.8|1037.9|1032.9|1037.9|1032.9|1037.7|1032.7|14
1637587580000|2021-11-22 13:26:20|1038|1033|1037.8|1032.8|1038|1033|1037.8|1032.8|5
1637587590000|2021-11-22 13:26:30|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|8
1637587600000|2021-11-22 13:26:40|1037.7|1032.7|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|4
1637587610000|2021-11-22 13:26:50|1037.7|1032.7|1037.4|1032.4|1037.7|1032.7|1037.4|1032.4|8
1637587620000|2021-11-22 13:27:00|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|4
1637587630000|2021-11-22 13:27:10|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|3
1637587640000|2021-11-22 13:27:20|1037.3|1032.3|1037.6|1032.6|1037.7|1032.7|1037.3|1032.3|5
1637587650000|2021-11-22 13:27:30|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|3
1637587660000|2021-11-22 13:27:40|1037.3|1032.3|1037.5|1032.5|1037.6|1032.6|1037.3|1032.3|14
1637587670000|2021-11-22 13:27:50|1037.6|1032.6|1038.2|1033.2|1038.2|1033.2|1037.5|1032.5|11
1637587680000|2021-11-22 13:28:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|6
1637587690000|2021-11-22 13:28:10|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.2|1033.2|4
1637587700000|2021-11-22 13:28:20|1038|1033|1037.5|1032.5|1038|1033|1037.5|1032.5|6
1637587710000|2021-11-22 13:28:30|1037.3|1032.3|1037.8|1032.8|1038.1|1033.1|1037.3|1032.3|9
1637587720000|2021-11-22 13:28:40|1037.9|1032.9|1038|1033|1038|1033|1037.9|1032.9|4
1637587730000|2021-11-22 13:28:50|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1038|1033|3
1637587740000|2021-11-22 13:29:00|1038.2|1033.2|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|5
1637587750000|2021-11-22 13:29:10|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.7|1033.7|3
1637587760000|2021-11-22 13:29:20|1038.8|1033.8|1039|1034|1039.1|1034.1|1038.8|1033.8|8
1637587770000|2021-11-22 13:29:30|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.9|1033.9|3
1637587780000|2021-11-22 13:29:40|1039|1034|1039.1|1034.1|1039.1|1034.1|1039|1034|2
1637587800000|2021-11-22 13:30:00|1039|1034|1039.3|1034.3|1039.3|1034.3|1039|1034|5
1637587810000|2021-11-22 13:30:10|1039.5|1034.5|1040.1|1035.1|1040.1|1035.1|1039.5|1034.5|5
1637587820000|2021-11-22 13:30:20|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1040.1|1035.1|8
1637587830000|2021-11-22 13:30:30|1040.6|1035.6|1040.5|1035.5|1040.6|1035.6|1040.5|1035.5|2
1637587840000|2021-11-22 13:30:40|1040.4|1035.4|1039.7|1034.7|1040.5|1035.5|1039.7|1034.7|10
1637587850000|2021-11-22 13:30:50|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|3
1637587860000|2021-11-22 13:31:00|1039.3|1034.3|1037.4|1032.4|1039.3|1034.3|1037.4|1032.4|30
1637587870000|2021-11-22 13:31:10|1037.3|1032.3|1037.5|1032.5|1037.6|1032.6|1037.3|1032.3|9
1637587880000|2021-11-22 13:31:20|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|10
1637587890000|2021-11-22 13:31:30|1036.8|1031.8|1037|1032|1037.1|1032.1|1036.4|1031.4|16
1637587900000|2021-11-22 13:31:40|1036.9|1031.9|1037.5|1032.5|1037.5|1032.5|1036.9|1031.9|5
1637587910000|2021-11-22 13:31:50|1037.3|1032.3|1037.5|1032.5|1037.8|1032.8|1037.3|1032.3|6
1637587920000|2021-11-22 13:32:00|1037.1|1032.1|1037.3|1032.3|1037.3|1032.3|1036.9|1031.9|5
1637587930000|2021-11-22 13:32:10|1037.2|1032.2|1037.8|1032.8|1038|1033|1037.2|1032.2|12
1637587940000|2021-11-22 13:32:20|1037.9|1032.9|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|5
1637587950000|2021-11-22 13:32:30|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.4|1032.4|6
1637587960000|2021-11-22 13:32:40|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.3|1032.3|10
1637587970000|2021-11-22 13:32:50|1037.7|1032.7|1038.3|1033.3|1038.4|1033.4|1037.7|1032.7|5
1637587980000|2021-11-22 13:33:00|1038.4|1033.4|1039.7|1034.7|1039.7|1034.7|1038.4|1033.4|7
1637587990000|2021-11-22 13:33:10|1039.9|1034.9|1040.2|1035.2|1040.4|1035.4|1039.9|1034.9|10
1637588000000|2021-11-22 13:33:20|1040.3|1035.3|1040|1035|1040.3|1035.3|1040|1035|4
1637588010000|2021-11-22 13:33:30|1040.1|1035.1|1040.5|1035.5|1040.5|1035.5|1040.1|1035.1|3
1637588020000|2021-11-22 13:33:40|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|18
1637588030000|2021-11-22 13:33:50|1040.4|1035.4|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|2
1637588040000|2021-11-22 13:34:00|1040.5|1035.5|1041.6|1036.6|1041.6|1036.6|1040.5|1035.5|10
1637588050000|2021-11-22 13:34:10|1041.3|1036.3|1040.9|1035.9|1041.3|1036.3|1040.9|1035.9|3
1637588060000|2021-11-22 13:34:20|1040.8|1035.8|1041.1|1036.1|1041.2|1036.2|1040.7|1035.7|9
1637588070000|2021-11-22 13:34:30|1041.2|1036.2|1040.8|1035.8|1041.2|1036.2|1040.8|1035.8|12
1637588080000|2021-11-22 13:34:40|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.5|1035.5|9
1637588090000|2021-11-22 13:34:50|1040.6|1035.6|1039.9|1034.9|1040.6|1035.6|1039.9|1034.9|12
1637588100000|2021-11-22 13:35:00|1039.8|1034.8|1039.5|1034.5|1040|1035|1039.5|1034.5|8
1637588110000|2021-11-22 13:35:10|1039.3|1034.3|1039|1034|1039.4|1034.4|1038.9|1033.9|8
1637588120000|2021-11-22 13:35:20|1038.9|1033.9|1038.4|1033.4|1038.9|1033.9|1038.3|1033.3|5
1637588130000|2021-11-22 13:35:30|1038.3|1033.3|1038.2|1033.2|1038.4|1033.4|1038.2|1033.2|4
1637588140000|2021-11-22 13:35:40|1038|1033|1037.9|1032.9|1038.1|1033.1|1037.8|1032.8|9
1637588150000|2021-11-22 13:35:50|1037.8|1032.8|1037.7|1032.7|1037.9|1032.9|1037.6|1032.6|7
1637588160000|2021-11-22 13:36:00|1037.6|1032.6|1037.4|1032.4|1037.6|1032.6|1037.3|1032.3|11
1637588170000|2021-11-22 13:36:10|1037.5|1032.5|1037.4|1032.4|1037.6|1032.6|1037.3|1032.3|10
1637588180000|2021-11-22 13:36:20|1037.3|1032.3|1037.6|1032.6|1037.6|1032.6|1037.3|1032.3|14
1637588190000|2021-11-22 13:36:30|1037.7|1032.7|1038.5|1033.5|1038.5|1033.5|1037.7|1032.7|7
1637588200000|2021-11-22 13:36:40|1038.6|1033.6|1039|1034|1039|1034|1038.6|1033.6|9
1637588210000|2021-11-22 13:36:50|1039.1|1034.1|1039.2|1034.2|1039.2|1034.2|1039|1034|6
1637588220000|2021-11-22 13:37:00|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1039.1|1034.1|1
1637588230000|2021-11-22 13:37:10|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1039.2|1034.2|1
1637588240000|2021-11-22 13:37:20|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|4
1637588250000|2021-11-22 13:37:30|1039.6|1034.6|1039.9|1034.9|1039.9|1034.9|1039.6|1034.6|6
1637588280000|2021-11-22 13:38:00|1040|1035|1039.9|1034.9|1040|1035|1039.9|1034.9|2
1637588290000|2021-11-22 13:38:10|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.6|1034.6|6
1637588300000|2021-11-22 13:38:20|1039.6|1034.6|1039.6|1034.6|1039.6|1034.6|1039.5|1034.5|3
1637588320000|2021-11-22 13:38:40|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1
1637588330000|2021-11-22 13:38:50|1039.6|1034.6|1039.4|1034.4|1039.6|1034.6|1039.4|1034.4|3
1637588340000|2021-11-22 13:39:00|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1039.4|1034.4|6
1637588350000|2021-11-22 13:39:10|1039.7|1034.7|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|6
1637588360000|2021-11-22 13:39:20|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1040.4|1035.4|1
1637588370000|2021-11-22 13:39:30|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|4
1637588380000|2021-11-22 13:39:40|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1040.9|1035.9|1
1637588390000|2021-11-22 13:39:50|1040.8|1035.8|1042.2|1037.2|1042.2|1037.2|1040.8|1035.8|14
1637588400000|2021-11-22 13:40:00|1042.1|1037.1|1042|1037|1042.2|1037.2|1041.9|1036.9|10
1637588410000|2021-11-22 13:40:10|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|9
1637588420000|2021-11-22 13:40:20|1041.9|1036.9|1042.6|1037.6|1042.8|1037.8|1041.9|1036.9|11
1637588430000|2021-11-22 13:40:30|1042.7|1037.7|1043.3|1038.3|1043.4|1038.4|1042.6|1037.6|22
1637588440000|2021-11-22 13:40:40|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.3|1038.3|10
1637588450000|2021-11-22 13:40:50|1043.8|1038.8|1043.9|1038.9|1044|1039|1043.8|1038.8|6
1637588460000|2021-11-22 13:41:00|1043.8|1038.8|1043.1|1038.1|1043.8|1038.8|1043|1038|10
1637588470000|2021-11-22 13:41:10|1043.4|1038.4|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|4
1637588480000|2021-11-22 13:41:20|1043.4|1038.4|1043.5|1038.5|1043.6|1038.6|1043.4|1038.4|7
1637588490000|2021-11-22 13:41:30|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|10
1637588500000|2021-11-22 13:41:40|1043.9|1038.9|1043.7|1038.7|1044|1039|1043.7|1038.7|11
1637588510000|2021-11-22 13:41:50|1043.8|1038.8|1044.2|1039.2|1044.2|1039.2|1043.8|1038.8|12
1637588520000|2021-11-22 13:42:00|1044.1|1039.1|1044.4|1039.4|1044.4|1039.4|1044.1|1039.1|10
1637588530000|2021-11-22 13:42:10|1044.5|1039.5|1044.3|1039.3|1044.7|1039.7|1044.3|1039.3|10
1637588540000|2021-11-22 13:42:20|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|4
1637588550000|2021-11-22 13:42:30|1044.3|1039.3|1044.4|1039.4|1044.4|1039.4|1044.3|1039.3|2
1637588560000|2021-11-22 13:42:40|1044.2|1039.2|1044|1039|1044.2|1039.2|1044|1039|7
1637588570000|2021-11-22 13:42:50|1043.9|1038.9|1044|1039|1044.1|1039.1|1043.9|1038.9|8
1637588580000|2021-11-22 13:43:00|1043.9|1038.9|1044.5|1039.5|1044.6|1039.6|1043.7|1038.7|14
1637588590000|2021-11-22 13:43:10|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1044.6|1039.6|1
1637588600000|2021-11-22 13:43:20|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|6
1637588610000|2021-11-22 13:43:30|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.8|1039.8|2
1637588620000|2021-11-22 13:43:40|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1044.8|1039.8|1
1637588630000|2021-11-22 13:43:50|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.8|1039.8|2
1637588640000|2021-11-22 13:44:00|1044.4|1039.4|1044.1|1039.1|1044.5|1039.5|1044.1|1039.1|6
1637588650000|2021-11-22 13:44:10|1044.4|1039.4|1044.5|1039.5|1044.5|1039.5|1044.4|1039.4|2
1637588660000|2021-11-22 13:44:20|1044.6|1039.6|1045|1040|1045.1|1040.1|1044.6|1039.6|10
1637588670000|2021-11-22 13:44:30|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1637588690000|2021-11-22 13:44:50|1045|1040|1045.1|1040.1|1045.2|1040.2|1044.9|1039.9|5
1637588700000|2021-11-22 13:45:00|1045.2|1040.2|1044.5|1039.5|1045.2|1040.2|1044.4|1039.4|10
1637588710000|2021-11-22 13:45:10|1044.4|1039.4|1043.9|1038.9|1044.4|1039.4|1043.9|1038.9|14
1637588720000|2021-11-22 13:45:20|1044|1039|1044|1039|1044|1039|1043.9|1038.9|3
1637588730000|2021-11-22 13:45:30|1043.9|1038.9|1043.1|1038.1|1044|1039|1043.1|1038.1|10
1637588740000|2021-11-22 13:45:40|1043.2|1038.2|1044|1039|1044.1|1039.1|1043.2|1038.2|15
1637588750000|2021-11-22 13:45:50|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.8|1038.8|5
1637588760000|2021-11-22 13:46:00|1043.9|1038.9|1043.4|1038.4|1043.9|1038.9|1043.4|1038.4|7
1637588770000|2021-11-22 13:46:10|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|8
1637588780000|2021-11-22 13:46:20|1043.1|1038.1|1043.6|1038.6|1043.6|1038.6|1043.1|1038.1|5
1637588790000|2021-11-22 13:46:30|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1637588810000|2021-11-22 13:46:50|1043.9|1038.9|1044|1039|1044|1039|1043.9|1038.9|2
1637588820000|2021-11-22 13:47:00|1044.4|1039.4|1044.2|1039.2|1044.6|1039.6|1044.2|1039.2|5
1637588830000|2021-11-22 13:47:10|1044.1|1039.1|1044|1039|1044.2|1039.2|1043.7|1038.7|17
1637588840000|2021-11-22 13:47:20|1043.9|1038.9|1043.8|1038.8|1044.3|1039.3|1043.8|1038.8|9
1637588850000|2021-11-22 13:47:30|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|7
1637588860000|2021-11-22 13:47:40|1043.7|1038.7|1043.6|1038.6|1043.8|1038.8|1043.6|1038.6|4
1637588870000|2021-11-22 13:47:50|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.7|1038.7|3
1637588880000|2021-11-22 13:48:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1043.5|1038.5|11
1637588890000|2021-11-22 13:48:10|1043.5|1038.5|1043.5|1038.5|1043.6|1038.6|1043.5|1038.5|5
1637588900000|2021-11-22 13:48:20|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|6
1637588910000|2021-11-22 13:48:30|1043.3|1038.3|1043.4|1038.4|1043.4|1038.4|1043.3|1038.3|4
1637588920000|2021-11-22 13:48:40|1043.3|1038.3|1043|1038|1043.4|1038.4|1042.7|1037.7|19
1637588930000|2021-11-22 13:48:50|1043.1|1038.1|1042.6|1037.6|1043.1|1038.1|1042.5|1037.5|10
1637588940000|2021-11-22 13:49:00|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1042.4|1037.4|6
1637588950000|2021-11-22 13:49:10|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|4
1637588960000|2021-11-22 13:49:20|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|3
1637588970000|2021-11-22 13:49:30|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.4|1037.4|4
1637588980000|2021-11-22 13:49:40|1042.4|1037.4|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|9
1637588990000|2021-11-22 13:49:50|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|6
1637589000000|2021-11-22 13:50:00|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.3|1037.3|7
1637589010000|2021-11-22 13:50:10|1042.2|1037.2|1042|1037|1042.2|1037.2|1041.9|1036.9|3
1637589020000|2021-11-22 13:50:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|3
1637589030000|2021-11-22 13:50:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1637589040000|2021-11-22 13:50:40|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|5
1637589050000|2021-11-22 13:50:50|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|3
1637589060000|2021-11-22 13:51:00|1041.8|1036.8|1042.6|1037.6|1042.6|1037.6|1041.8|1036.8|18
1637589070000|2021-11-22 13:51:10|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.7|1037.7|2
1637589080000|2021-11-22 13:51:20|1042.7|1037.7|1042.4|1037.4|1042.7|1037.7|1042.4|1037.4|10
1637589090000|2021-11-22 13:51:30|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637589100000|2021-11-22 13:51:40|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|6
1637589110000|2021-11-22 13:51:50|1042|1037|1042.1|1037.1|1042.2|1037.2|1042|1037|14
1637589120000|2021-11-22 13:52:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|6
1637589130000|2021-11-22 13:52:10|1042|1037|1042|1037|1042|1037|1041.9|1036.9|3
1637589140000|2021-11-22 13:52:20|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042|1037|7
1637589150000|2021-11-22 13:52:30|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|4
1637589160000|2021-11-22 13:52:40|1042|1037|1042.1|1037.1|1042.1|1037.1|1042|1037|2
1637589170000|2021-11-22 13:52:50|1042|1037|1042|1037|1042|1037|1042|1037|1
1637589180000|2021-11-22 13:53:00|1041.8|1036.8|1041.4|1036.4|1041.8|1036.8|1041.4|1036.4|7
1637589190000|2021-11-22 13:53:10|1041.5|1036.5|1041.4|1036.4|1041.5|1036.5|1041.4|1036.4|2
1637589200000|2021-11-22 13:53:20|1041.3|1036.3|1041.3|1036.3|1041.4|1036.4|1041.3|1036.3|7
1637589210000|2021-11-22 13:53:30|1041.2|1036.2|1041|1036|1041.2|1036.2|1041|1036|5
1637589220000|2021-11-22 13:53:40|1041.1|1036.1|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|6
1637589230000|2021-11-22 13:53:50|1041.2|1036.2|1041.5|1036.5|1041.5|1036.5|1041.2|1036.2|15
1637589240000|2021-11-22 13:54:00|1041.4|1036.4|1041.5|1036.5|1041.5|1036.5|1041.3|1036.3|24
1637589250000|2021-11-22 13:54:10|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1637589260000|2021-11-22 13:54:20|1041.7|1036.7|1042.2|1037.2|1042.2|1037.2|1041.6|1036.6|13
1637589270000|2021-11-22 13:54:30|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|4
1637589280000|2021-11-22 13:54:40|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1042.1|1037.1|1
1637589290000|2021-11-22 13:54:50|1042|1037|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|13
1637589300000|2021-11-22 13:55:00|1042|1037|1042.2|1037.2|1042.4|1037.4|1041.9|1036.9|12
1637589310000|2021-11-22 13:55:10|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|16
1637589320000|2021-11-22 13:55:20|1042.4|1037.4|1042.8|1037.8|1042.9|1037.9|1042.4|1037.4|6
1637589330000|2021-11-22 13:55:30|1042.9|1037.9|1043.5|1038.5|1043.5|1038.5|1042.9|1037.9|9
1637589340000|2021-11-22 13:55:40|1043.6|1038.6|1043.5|1038.5|1043.7|1038.7|1043.5|1038.5|5
1637589350000|2021-11-22 13:55:50|1043.4|1038.4|1043.5|1038.5|1043.5|1038.5|1043.4|1038.4|12
1637589360000|2021-11-22 13:56:00|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|8
1637589370000|2021-11-22 13:56:10|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1
1637589380000|2021-11-22 13:56:20|1043.7|1038.7|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|5
1637589390000|2021-11-22 13:56:30|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.5|1038.5|4
1637589400000|2021-11-22 13:56:40|1043.5|1038.5|1043.3|1038.3|1043.6|1038.6|1043.3|1038.3|4
1637589410000|2021-11-22 13:56:50|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|2
1637589420000|2021-11-22 13:57:00|1043.2|1038.2|1043.1|1038.1|1043.2|1038.2|1043.1|1038.1|2
1637589430000|2021-11-22 13:57:10|1043|1038|1042.7|1037.7|1043|1038|1042.7|1037.7|3
1637589440000|2021-11-22 13:57:20|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1
1637589450000|2021-11-22 13:57:30|1042.2|1037.2|1042|1037|1042.2|1037.2|1042|1037|2
1637589460000|2021-11-22 13:57:40|1042.1|1037.1|1042|1037|1042.1|1037.1|1042|1037|2
1637589470000|2021-11-22 13:57:50|1041.8|1036.8|1042.2|1037.2|1042.2|1037.2|1041.8|1036.8|4
1637589480000|2021-11-22 13:58:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.3|1037.3|5
1637589490000|2021-11-22 13:58:10|1042.4|1037.4|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|9
1637589500000|2021-11-22 13:58:20|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|5
1637589510000|2021-11-22 13:58:30|1042.1|1037.1|1042.2|1037.2|1042.2|1037.2|1042.1|1037.1|2
1637589520000|2021-11-22 13:58:40|1042.1|1037.1|1042|1037|1042.1|1037.1|1041.9|1036.9|15
1637589540000|2021-11-22 13:59:00|1041.9|1036.9|1042|1037|1042|1037|1041.9|1036.9|10
1637589550000|2021-11-22 13:59:10|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1041.9|1036.9|1
1637589560000|2021-11-22 13:59:20|1042.1|1037.1|1042.5|1037.5|1042.5|1037.5|1042.1|1037.1|9
1637589570000|2021-11-22 13:59:30|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.4|1037.4|3
1637589580000|2021-11-22 13:59:40|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1042.5|1037.5|1
1637589600000|2021-11-22 14:00:00|1042.7|1037.7|1040.9|1031.5|1042.9|1037.9|1040.8|1031.4|36
1637589610000|2021-11-22 14:00:10|1040.7|1031.3|1038.6|1033.6|1040.9|1033.9|1038.2|1030.7|40
1637589620000|2021-11-22 14:00:20|1038.5|1033.5|1038.4|1033.4|1038.6|1033.6|1038.1|1033.1|19
1637589630000|2021-11-22 14:00:30|1038.5|1033.5|1038|1033|1038.5|1033.5|1037.6|1032.6|12
1637589640000|2021-11-22 14:00:40|1037.9|1032.9|1036.2|1031.2|1037.9|1032.9|1036.2|1031.2|30
1637589650000|2021-11-22 14:00:50|1036.4|1031.4|1036.2|1031.2|1036.4|1031.4|1035.7|1030.7|25
1637589660000|2021-11-22 14:01:00|1036.3|1031.3|1037|1032|1037.1|1032.1|1036.2|1031.2|19
1637589670000|2021-11-22 14:01:10|1037.1|1032.1|1037.6|1032.6|1037.6|1032.6|1037|1032|15
1637589680000|2021-11-22 14:01:20|1037.7|1032.7|1037.9|1032.9|1038.6|1033.6|1037.7|1032.7|19
1637589690000|2021-11-22 14:01:30|1038|1033|1037.1|1032.1|1038.1|1033.1|1037.1|1032.1|21
1637589700000|2021-11-22 14:01:40|1037|1032|1036.7|1031.7|1037.1|1032.1|1036.2|1031.2|16
1637589710000|2021-11-22 14:01:50|1036.6|1031.6|1035.6|1030.6|1036.6|1031.6|1035.4|1030.4|9
1637589720000|2021-11-22 14:02:00|1035.8|1030.8|1036.1|1031.1|1036.6|1031.6|1035.6|1030.6|26
1637589730000|2021-11-22 14:02:10|1036|1031|1036.2|1031.2|1036.3|1031.3|1035.8|1030.8|13
1637589740000|2021-11-22 14:02:20|1036.1|1031.1|1035.9|1030.9|1036.2|1031.2|1035.7|1030.7|19
1637589750000|2021-11-22 14:02:30|1036|1031|1036.5|1031.5|1036.5|1031.5|1035.8|1030.8|9
1637589760000|2021-11-22 14:02:40|1036.6|1031.6|1037.2|1032.2|1037.3|1032.3|1036.5|1031.5|15
1637589770000|2021-11-22 14:02:50|1037.3|1032.3|1037.3|1032.3|1037.4|1032.4|1037.2|1032.2|9
1637589780000|2021-11-22 14:03:00|1037.4|1032.4|1036|1031|1037.4|1032.4|1035.7|1030.7|17
1637589790000|2021-11-22 14:03:10|1035.9|1030.9|1036.7|1031.7|1036.7|1031.7|1035.9|1030.9|9
1637589800000|2021-11-22 14:03:20|1036.6|1031.6|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|10
1637589810000|2021-11-22 14:03:30|1036.7|1031.7|1037.6|1032.6|1037.6|1032.6|1036.7|1031.7|6
1637589820000|2021-11-22 14:03:40|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1037.5|1032.5|8
1637589830000|2021-11-22 14:03:50|1038|1033|1037|1032|1038.6|1033.6|1036.6|1031.6|13
1637589840000|2021-11-22 14:04:00|1037.2|1032.2|1037.4|1032.4|1038.1|1033.1|1037.2|1032.2|16
1637589850000|2021-11-22 14:04:10|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|3
1637589860000|2021-11-22 14:04:20|1037.3|1032.3|1036.9|1031.9|1037.4|1032.4|1036.9|1031.9|13
1637589870000|2021-11-22 14:04:30|1036.8|1031.8|1036.8|1031.8|1037.2|1032.2|1036.7|1031.7|13
1637589880000|2021-11-22 14:04:40|1036.7|1031.7|1036.6|1031.6|1036.8|1031.8|1036.5|1031.5|15
1637589890000|2021-11-22 14:04:50|1036.4|1031.4|1035.9|1030.9|1036.5|1031.5|1035.9|1030.9|14
1637589900000|2021-11-22 14:05:00|1036.2|1031.2|1036.5|1031.5|1036.9|1031.9|1035.9|1030.9|17
1637589910000|2021-11-22 14:05:10|1036.1|1031.1|1035.6|1030.6|1036.5|1031.5|1035.6|1030.6|20
1637589920000|2021-11-22 14:05:20|1035.5|1030.5|1035.9|1030.9|1036.2|1031.2|1035.4|1030.4|12
1637589930000|2021-11-22 14:05:30|1036|1031|1036|1031|1036.1|1031.1|1035.6|1030.6|13
1637589940000|2021-11-22 14:05:40|1035.9|1030.9|1036.2|1031.2|1036.3|1031.3|1035.9|1030.9|15
1637589950000|2021-11-22 14:05:50|1036.1|1031.1|1035.7|1030.7|1036.2|1031.2|1035.4|1030.4|14
1637589960000|2021-11-22 14:06:00|1035.2|1030.2|1035.6|1030.6|1035.7|1030.7|1034.9|1029.9|12
1637589970000|2021-11-22 14:06:10|1035.7|1030.7|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|9
1637589980000|2021-11-22 14:06:20|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1035.4|1030.4|6
1637589990000|2021-11-22 14:06:30|1035.4|1030.4|1035.9|1030.9|1036.1|1031.1|1035.2|1030.2|16
1637590000000|2021-11-22 14:06:40|1036.4|1031.4|1035.5|1030.5|1036.6|1031.6|1035.5|1030.5|14
1637590010000|2021-11-22 14:06:50|1035.4|1030.4|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|13
1637590020000|2021-11-22 14:07:00|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|20
1637590030000|2021-11-22 14:07:10|1034.9|1029.9|1035|1030|1035|1030|1034.6|1029.6|10
1637590040000|2021-11-22 14:07:20|1034.9|1029.9|1034.4|1029.4|1034.9|1029.9|1034.4|1029.4|8
1637590050000|2021-11-22 14:07:30|1034.3|1029.3|1033.7|1028.7|1034.3|1029.3|1033.5|1028.5|10
1637590060000|2021-11-22 14:07:40|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.4|1028.4|8
1637590070000|2021-11-22 14:07:50|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|20
1637590080000|2021-11-22 14:08:00|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1033.2|1028.2|2
1637590090000|2021-11-22 14:08:10|1033.3|1028.3|1032.9|1027.9|1033.3|1028.3|1032.9|1027.9|18
1637590100000|2021-11-22 14:08:20|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|8
1637590110000|2021-11-22 14:08:30|1032.8|1027.8|1033|1028|1033|1028|1032.7|1027.7|8
1637590120000|2021-11-22 14:08:40|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1032.5|1027.5|7
1637590130000|2021-11-22 14:08:50|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1637590140000|2021-11-22 14:09:00|1032.9|1027.9|1033.3|1028.3|1033.4|1028.4|1032.5|1027.5|16
1637590150000|2021-11-22 14:09:10|1033.4|1028.4|1033.9|1028.9|1033.9|1028.9|1033.4|1028.4|8
1637590160000|2021-11-22 14:09:20|1034|1029|1034|1029|1034|1029|1033.9|1028.9|9
1637590170000|2021-11-22 14:09:30|1033.9|1028.9|1033.6|1028.6|1034|1029|1033.5|1028.5|13
1637590180000|2021-11-22 14:09:40|1033.8|1028.8|1034.1|1029.1|1034.2|1029.2|1033.8|1028.8|10
1637590190000|2021-11-22 14:09:50|1034.2|1029.2|1034.1|1029.1|1034.2|1029.2|1034.1|1029.1|2
1637590200000|2021-11-22 14:10:00|1034.3|1029.3|1034.2|1029.2|1034.7|1029.7|1034.2|1029.2|10
1637590210000|2021-11-22 14:10:10|1034.3|1029.3|1033.9|1028.9|1034.3|1029.3|1033.9|1028.9|5
1637590220000|2021-11-22 14:10:20|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.2|1028.2|14
1637590230000|2021-11-22 14:10:30|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|13
1637590240000|2021-11-22 14:10:40|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033|1028|7
1637590250000|2021-11-22 14:10:50|1033.1|1028.1|1033.2|1028.2|1033.3|1028.3|1033|1028|12
1637590260000|2021-11-22 14:11:00|1033.1|1028.1|1033.1|1028.1|1033.5|1028.5|1033.1|1028.1|9
1637590270000|2021-11-22 14:11:10|1033|1028|1033|1028|1033.2|1028.2|1032.9|1027.9|11
1637590280000|2021-11-22 14:11:20|1033.1|1028.1|1033.2|1028.2|1033.3|1028.3|1033|1028|14
1637590290000|2021-11-22 14:11:30|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|5
1637590300000|2021-11-22 14:11:40|1033|1028|1033|1028|1033|1028|1033|1028|1
1637590310000|2021-11-22 14:11:50|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|8
1637590320000|2021-11-22 14:12:00|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1637590330000|2021-11-22 14:12:10|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1637590350000|2021-11-22 14:12:30|1033.4|1028.4|1033.6|1028.6|1033.8|1028.8|1033.4|1028.4|16
1637590360000|2021-11-22 14:12:40|1033.5|1028.5|1033.6|1028.6|1033.6|1028.6|1033.5|1028.5|4
1637590370000|2021-11-22 14:12:50|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|2
1637590380000|2021-11-22 14:13:00|1033.3|1028.3|1033|1028|1033.3|1028.3|1033|1028|3
1637590390000|2021-11-22 14:13:10|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033|1028|6
1637590400000|2021-11-22 14:13:20|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|5
1637590410000|2021-11-22 14:13:30|1033.1|1028.1|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|6
1637590420000|2021-11-22 14:13:40|1033.2|1028.2|1033|1028|1033.2|1028.2|1033|1028|5
1637590430000|2021-11-22 14:13:50|1033.1|1028.1|1032.7|1027.7|1033.1|1028.1|1032.7|1027.7|13
1637590440000|2021-11-22 14:14:00|1032.5|1027.5|1031|1026|1032.5|1027.5|1030.9|1025.9|15
1637590450000|2021-11-22 14:14:10|1030.9|1025.9|1028.2|1023.2|1030.9|1025.9|1028.2|1023.2|12
1637590460000|2021-11-22 14:14:20|1028.1|1023.1|1027.8|1022.8|1028.5|1023.5|1027.7|1022.7|17
1637590470000|2021-11-22 14:14:30|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.5|1022.5|15
1637590480000|2021-11-22 14:14:40|1027.7|1022.7|1028.3|1023.3|1028.8|1023.8|1027.6|1022.6|13
1637590490000|2021-11-22 14:14:50|1028.1|1023.1|1027.3|1022.3|1028.1|1023.1|1027.3|1022.3|16
1637590500000|2021-11-22 14:15:00|1027.2|1022.2|1027.9|1022.9|1028.1|1023.1|1027.1|1022.1|19
1637590510000|2021-11-22 14:15:10|1028|1023|1028.1|1023.1|1028.2|1023.2|1027.9|1022.9|10
1637590520000|2021-11-22 14:15:20|1028|1023|1027.9|1022.9|1028.1|1023.1|1027.9|1022.9|4
1637590530000|2021-11-22 14:15:30|1028|1023|1027.3|1022.3|1028|1023|1027.2|1022.2|12
1637590540000|2021-11-22 14:15:40|1027|1022|1027.1|1022.1|1027.4|1022.4|1026.9|1021.9|11
1637590550000|2021-11-22 14:15:50|1027|1022|1026.5|1021.5|1028.1|1023.1|1026.5|1021.5|20
1637590560000|2021-11-22 14:16:00|1026.4|1021.4|1026.6|1021.6|1026.8|1021.8|1026.4|1021.4|26
1637590570000|2021-11-22 14:16:10|1026.7|1021.7|1027|1022|1027|1022|1026.6|1021.6|5
1637590580000|2021-11-22 14:16:20|1026.8|1021.8|1026.3|1021.3|1026.8|1021.8|1026.3|1021.3|22
1637590590000|2021-11-22 14:16:30|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|5
1637590600000|2021-11-22 14:16:40|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|4
1637590610000|2021-11-22 14:16:50|1026.1|1021.1|1026.5|1021.5|1026.5|1021.5|1026.1|1021.1|10
1637590620000|2021-11-22 14:17:00|1026.6|1021.6|1025.2|1020.2|1026.7|1021.7|1024.8|1019.8|37
1637590630000|2021-11-22 14:17:10|1025.1|1020.1|1024.9|1019.9|1025.3|1020.3|1024.9|1019.9|25
1637590640000|2021-11-22 14:17:20|1025|1020|1025.3|1020.3|1025.4|1020.4|1024.8|1019.8|27
1637590650000|2021-11-22 14:17:30|1025.2|1020.2|1025.8|1020.8|1025.8|1020.8|1025.1|1020.1|25
1637590660000|2021-11-22 14:17:40|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|24
1637590670000|2021-11-22 14:17:50|1025.5|1020.5|1026.2|1021.2|1026.3|1021.3|1025.5|1020.5|18
1637590680000|2021-11-22 14:18:00|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.7|1020.7|22
1637590690000|2021-11-22 14:18:10|1026|1021|1026.6|1021.6|1026.6|1021.6|1025.6|1020.6|22
1637590700000|2021-11-22 14:18:20|1026.5|1021.5|1026.3|1021.3|1026.6|1021.6|1026.2|1021.2|21
1637590710000|2021-11-22 14:18:30|1026.2|1021.2|1026.7|1021.7|1026.7|1021.7|1025.6|1020.6|12
1637590720000|2021-11-22 14:18:40|1026.6|1021.6|1026.9|1021.9|1027|1022|1026.6|1021.6|10
1637590730000|2021-11-22 14:18:50|1026.8|1021.8|1027.1|1022.1|1027.2|1022.2|1026.8|1021.8|14
1637590740000|2021-11-22 14:19:00|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.5|1021.5|13
1637590750000|2021-11-22 14:19:10|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|17
1637590760000|2021-11-22 14:19:20|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.2|1021.2|13
1637590770000|2021-11-22 14:19:30|1026.4|1021.4|1026.7|1021.7|1026.8|1021.8|1026.3|1021.3|17
1637590780000|2021-11-22 14:19:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|11
1637590790000|2021-11-22 14:19:50|1026.9|1021.9|1027.5|1022.5|1027.6|1022.6|1026.8|1021.8|13
1637590800000|2021-11-22 14:20:00|1027.3|1022.3|1027.3|1022.3|1027.9|1022.9|1027.2|1022.2|15
1637590810000|2021-11-22 14:20:10|1027.1|1022.1|1026.8|1021.8|1027.2|1022.2|1026.8|1021.8|18
1637590820000|2021-11-22 14:20:20|1026.9|1021.9|1026.1|1021.1|1026.9|1021.9|1026.1|1021.1|14
1637590830000|2021-11-22 14:20:30|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|3
1637590840000|2021-11-22 14:20:40|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|10
1637590850000|2021-11-22 14:20:50|1026.1|1021.1|1026.6|1021.6|1026.9|1021.9|1026.1|1021.1|9
1637590860000|2021-11-22 14:21:00|1026.5|1021.5|1026.2|1021.2|1026.5|1021.5|1026.1|1021.1|9
1637590870000|2021-11-22 14:21:10|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|13
1637590880000|2021-11-22 14:21:20|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1026.1|1021.1|15
1637590890000|2021-11-22 14:21:30|1026.4|1021.4|1026.6|1021.6|1026.7|1021.7|1026.3|1021.3|13
1637590900000|2021-11-22 14:21:40|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|8
1637590910000|2021-11-22 14:21:50|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|4
1637590920000|2021-11-22 14:22:00|1026.4|1021.4|1027.1|1022.1|1027.2|1022.2|1026.4|1021.4|7
1637590930000|2021-11-22 14:22:10|1027|1022|1026.5|1021.5|1027|1022|1026.5|1021.5|9
1637590940000|2021-11-22 14:22:20|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|8
1637590950000|2021-11-22 14:22:30|1026.2|1021.2|1026.7|1021.7|1026.7|1021.7|1026.2|1021.2|14
1637590960000|2021-11-22 14:22:40|1026.6|1021.6|1027.6|1022.6|1027.6|1022.6|1026.6|1021.6|16
1637590970000|2021-11-22 14:22:50|1027.5|1022.5|1027.9|1022.9|1027.9|1022.9|1027.5|1022.5|7
1637590980000|2021-11-22 14:23:00|1028.1|1023.1|1028.5|1023.5|1028.5|1023.5|1028.1|1023.1|8
1637590990000|2021-11-22 14:23:10|1028.4|1023.4|1029|1024|1029|1024|1028.4|1023.4|5
1637591000000|2021-11-22 14:23:20|1029.1|1024.1|1030.1|1025.1|1030.2|1025.2|1029.1|1024.1|12
1637591010000|2021-11-22 14:23:30|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.9|1024.9|18
1637591020000|2021-11-22 14:23:40|1029.8|1024.8|1030.4|1025.4|1030.7|1025.7|1029.7|1024.7|21
1637591030000|2021-11-22 14:23:50|1030.5|1025.5|1031.1|1026.1|1031.1|1026.1|1030.4|1025.4|18
1637591040000|2021-11-22 14:24:00|1031.3|1026.3|1031.4|1026.4|1031.8|1026.8|1030.9|1025.9|20
1637591050000|2021-11-22 14:24:10|1031.3|1026.3|1031|1026|1031.4|1026.4|1031|1026|5
1637591060000|2021-11-22 14:24:20|1030.7|1025.7|1030|1025|1030.9|1025.9|1030|1025|21
1637591070000|2021-11-22 14:24:30|1029.8|1024.8|1029.1|1024.1|1029.8|1024.8|1029.1|1024.1|5
1637591080000|2021-11-22 14:24:40|1029|1024|1029.2|1024.2|1029.2|1024.2|1029|1024|3
1637591090000|2021-11-22 14:24:50|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|3
1637591100000|2021-11-22 14:25:00|1029.2|1024.2|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|22
1637591110000|2021-11-22 14:25:10|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029|1024|15
1637591120000|2021-11-22 14:25:20|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|2
1637591130000|2021-11-22 14:25:30|1030.3|1025.3|1030.5|1025.5|1030.5|1025.5|1030.2|1025.2|5
1637591140000|2021-11-22 14:25:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|6
1637591150000|2021-11-22 14:25:50|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|2
1637591160000|2021-11-22 14:26:00|1030.8|1025.8|1029.5|1024.5|1030.8|1025.8|1029.5|1024.5|10
1637591170000|2021-11-22 14:26:10|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.3|1024.3|8
1637591180000|2021-11-22 14:26:20|1029.4|1024.4|1029.9|1024.9|1030|1025|1029.4|1024.4|5
1637591190000|2021-11-22 14:26:30|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.6|1024.6|6
1637591200000|2021-11-22 14:26:40|1029.6|1024.6|1029.2|1024.2|1029.7|1024.7|1029.2|1024.2|6
1637591220000|2021-11-22 14:27:00|1029.1|1024.1|1029.3|1024.3|1029.8|1024.8|1029.1|1024.1|9
1637591230000|2021-11-22 14:27:10|1029.1|1024.1|1029.5|1024.5|1029.5|1024.5|1029.1|1024.1|9
1637591240000|2021-11-22 14:27:20|1029.4|1024.4|1029.7|1024.7|1029.7|1024.7|1029.4|1024.4|9
1637591250000|2021-11-22 14:27:30|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.8|1024.8|13
1637591260000|2021-11-22 14:27:40|1029.9|1024.9|1029.7|1024.7|1029.9|1024.9|1029.7|1024.7|5
1637591270000|2021-11-22 14:27:50|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|11
1637591280000|2021-11-22 14:28:00|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|14
1637591290000|2021-11-22 14:28:10|1029.5|1024.5|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|15
1637591300000|2021-11-22 14:28:20|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|20
1637591310000|2021-11-22 14:28:30|1029.5|1024.5|1029.7|1024.7|1029.8|1024.8|1029.4|1024.4|17
1637591320000|2021-11-22 14:28:40|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|9
1637591330000|2021-11-22 14:28:50|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1637591340000|2021-11-22 14:29:00|1030.6|1025.6|1030.2|1025.2|1030.9|1025.9|1030.2|1025.2|18
1637591350000|2021-11-22 14:29:10|1030.3|1025.3|1030.5|1025.5|1030.6|1025.6|1030.3|1025.3|12
1637591380000|2021-11-22 14:29:40|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1637591390000|2021-11-22 14:29:50|1030.5|1025.5|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|2
1637591400000|2021-11-22 14:30:00|1030.1|1025.1|1029.5|1024.5|1030.3|1025.3|1029.5|1024.5|25
1637591410000|2021-11-22 14:30:10|1029.4|1024.4|1030.9|1025.9|1031.5|1026.5|1029.4|1024.4|34
1637591420000|2021-11-22 14:30:20|1031.1|1026.1|1030.9|1025.9|1031.4|1026.4|1030.9|1025.9|23
1637591430000|2021-11-22 14:30:30|1030.8|1025.8|1030.2|1025.2|1030.9|1025.9|1030.2|1025.2|9
1637591440000|2021-11-22 14:30:40|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1029.2|1024.2|22
1637591450000|2021-11-22 14:30:50|1030|1025|1030.6|1025.6|1030.6|1025.6|1030|1025|16
1637591460000|2021-11-22 14:31:00|1031|1026|1030.3|1025.3|1031|1026|1030.3|1025.3|20
1637591470000|2021-11-22 14:31:10|1030|1025|1029.2|1024.2|1030|1025|1029.2|1024.2|12
1637591480000|2021-11-22 14:31:20|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1028.8|1023.8|15
1637591490000|2021-11-22 14:31:30|1029|1024|1028.6|1023.6|1029.1|1024.1|1028.4|1023.4|23
1637591500000|2021-11-22 14:31:40|1028.5|1023.5|1029.4|1024.4|1029.4|1024.4|1028.5|1023.5|27
1637591510000|2021-11-22 14:31:50|1029.3|1024.3|1028.1|1023.1|1029.3|1024.3|1028.1|1023.1|8
1637591520000|2021-11-22 14:32:00|1028|1023|1027.3|1022.3|1028|1023|1027.1|1022.1|22
1637591530000|2021-11-22 14:32:10|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027|1022|11
1637591540000|2021-11-22 14:32:20|1027.2|1022.2|1026.4|1021.4|1027.2|1022.2|1026.4|1021.4|17
1637591550000|2021-11-22 14:32:30|1026.5|1021.5|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|27
1637591560000|2021-11-22 14:32:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.5|1021.5|17
1637591570000|2021-11-22 14:32:50|1026.7|1021.7|1026.6|1021.6|1026.9|1021.9|1026.4|1021.4|27
1637591580000|2021-11-22 14:33:00|1026.5|1021.5|1026.4|1021.4|1027.5|1022.5|1026.4|1021.4|19
1637591590000|2021-11-22 14:33:10|1026.5|1021.5|1026.3|1021.3|1026.5|1021.5|1026|1021|18
1637591600000|2021-11-22 14:33:20|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1026.2|1021.2|8
1637591610000|2021-11-22 14:33:30|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|19
1637591620000|2021-11-22 14:33:40|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|13
1637591630000|2021-11-22 14:33:50|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|10
1637591640000|2021-11-22 14:34:00|1026.3|1021.3|1026|1021|1026.3|1021.3|1026|1021|9
1637591650000|2021-11-22 14:34:10|1026.1|1021.1|1026.7|1021.7|1026.8|1021.8|1025.8|1020.8|15
1637591660000|2021-11-22 14:34:20|1026.8|1021.8|1027|1022|1027|1022|1026.7|1021.7|8
1637591670000|2021-11-22 14:34:30|1027.5|1022.5|1027.9|1022.9|1027.9|1022.9|1027.5|1022.5|11
1637591680000|2021-11-22 14:34:40|1028|1023|1028|1023|1028.1|1023.1|1027.7|1022.7|15
1637591690000|2021-11-22 14:34:50|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.7|1022.7|15
1637591700000|2021-11-22 14:35:00|1027.8|1022.8|1028|1023|1028.3|1023.3|1027.7|1022.7|10
1637591710000|2021-11-22 14:35:10|1027.9|1022.9|1027.9|1022.9|1028.1|1023.1|1027.8|1022.8|9
1637591720000|2021-11-22 14:35:20|1028|1023|1028.7|1023.7|1028.7|1023.7|1027.7|1022.7|13
1637591730000|2021-11-22 14:35:30|1028.6|1023.6|1028.5|1023.5|1028.6|1023.6|1028.5|1023.5|2
1637591740000|2021-11-22 14:35:40|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|7
1637591750000|2021-11-22 14:35:50|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.4|1023.4|4
1637591760000|2021-11-22 14:36:00|1028.3|1023.3|1027.3|1022.3|1028.3|1023.3|1027.2|1022.2|15
1637591770000|2021-11-22 14:36:10|1027.5|1022.5|1028.7|1023.7|1028.7|1023.7|1027.4|1022.4|12
1637591780000|2021-11-22 14:36:20|1028.6|1023.6|1029.5|1024.5|1030|1025|1028.6|1023.6|16
1637591790000|2021-11-22 14:36:30|1029.6|1024.6|1029.8|1024.8|1029.9|1024.9|1029.3|1024.3|18
1637591800000|2021-11-22 14:36:40|1029.7|1024.7|1029.5|1024.5|1030.1|1025.1|1029.2|1024.2|21
1637591810000|2021-11-22 14:36:50|1029.6|1024.6|1030.7|1025.7|1030.7|1025.7|1029.4|1024.4|20
1637591820000|2021-11-22 14:37:00|1030.6|1025.6|1030|1025|1030.6|1025.6|1029.9|1024.9|17
1637591830000|2021-11-22 14:37:10|1029.9|1024.9|1029.6|1024.6|1030|1025|1029.6|1024.6|12
1637591840000|2021-11-22 14:37:20|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.6|1024.6|32
1637591850000|2021-11-22 14:37:30|1029.7|1024.7|1030|1025|1030|1025|1029.6|1024.6|11
1637591860000|2021-11-22 14:37:40|1029.9|1024.9|1030|1025|1030.2|1025.2|1029.9|1024.9|8
1637591870000|2021-11-22 14:37:50|1030.2|1025.2|1030.5|1025.5|1030.5|1025.5|1030.2|1025.2|6
1637591880000|2021-11-22 14:38:00|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.2|1025.2|9
1637591890000|2021-11-22 14:38:10|1030.2|1025.2|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|13
1637591900000|2021-11-22 14:38:20|1030.4|1025.4|1030.8|1025.8|1030.8|1025.8|1030.1|1025.1|8
1637591910000|2021-11-22 14:38:30|1030.7|1025.7|1030.3|1025.3|1031.2|1026.2|1030.3|1025.3|15
1637591920000|2021-11-22 14:38:40|1030.4|1025.4|1031.1|1026.1|1031.2|1026.2|1030.3|1025.3|21
1637591930000|2021-11-22 14:38:50|1031.2|1026.2|1032.8|1027.8|1032.8|1027.8|1031.1|1026.1|20
1637591940000|2021-11-22 14:39:00|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032|1027|17
1637591950000|2021-11-22 14:39:10|1032.4|1027.4|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|11
1637591960000|2021-11-22 14:39:20|1031.4|1026.4|1032.2|1027.2|1032.3|1027.3|1031.2|1026.2|23
1637591970000|2021-11-22 14:39:30|1032.5|1027.5|1032.7|1027.7|1032.9|1027.9|1032.5|1027.5|7
1637591980000|2021-11-22 14:39:40|1032.6|1027.6|1032.9|1027.9|1032.9|1027.9|1032.3|1027.3|15
1637591990000|2021-11-22 14:39:50|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.7|1027.7|2
1637592000000|2021-11-22 14:40:00|1032.4|1027.4|1031.7|1026.7|1032.4|1027.4|1031.7|1026.7|13
1637592010000|2021-11-22 14:40:10|1031.8|1026.8|1031.8|1026.8|1031.8|1026.8|1031.7|1026.7|5
1637592020000|2021-11-22 14:40:20|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1031.3|1026.3|17
1637592030000|2021-11-22 14:40:30|1031.1|1026.1|1030.9|1025.9|1031.1|1026.1|1030.7|1025.7|13
1637592040000|2021-11-22 14:40:40|1030.8|1025.8|1030.9|1025.9|1031.1|1026.1|1030.7|1025.7|20
1637592050000|2021-11-22 14:40:50|1030.8|1025.8|1031.1|1026.1|1031.1|1026.1|1030.7|1025.7|15
1637592060000|2021-11-22 14:41:00|1031.2|1026.2|1030|1025|1031.2|1026.2|1029.8|1024.8|19
1637592070000|2021-11-22 14:41:10|1030.1|1025.1|1032.1|1027.1|1032.3|1027.3|1030|1025|16
1637592080000|2021-11-22 14:41:20|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032.1|1027.1|5
1637592090000|2021-11-22 14:41:30|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|3
1637592100000|2021-11-22 14:41:40|1031.4|1026.4|1031.1|1026.1|1031.5|1026.5|1031|1026|7
1637592110000|2021-11-22 14:41:50|1031|1026|1031.1|1026.1|1031.1|1026.1|1031|1026|2
1637592120000|2021-11-22 14:42:00|1031|1026|1030.7|1025.7|1031|1026|1030.7|1025.7|3
1637592130000|2021-11-22 14:42:10|1030.8|1025.8|1030.2|1025.2|1030.8|1025.8|1030.2|1025.2|6
1637592140000|2021-11-22 14:42:20|1029.9|1024.9|1029.4|1024.4|1030|1025|1029.4|1024.4|21
1637592150000|2021-11-22 14:42:30|1029.5|1024.5|1029.8|1024.8|1029.8|1024.8|1029.5|1024.5|3
1637592160000|2021-11-22 14:42:40|1029.9|1024.9|1029.8|1024.8|1029.9|1024.9|1029.7|1024.7|4
1637592170000|2021-11-22 14:42:50|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.7|1024.7|4
1637592180000|2021-11-22 14:43:00|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|5
1637592190000|2021-11-22 14:43:10|1029.3|1024.3|1030.1|1025.1|1030.1|1025.1|1029.3|1024.3|12
1637592200000|2021-11-22 14:43:20|1030.2|1025.2|1030.8|1025.8|1030.8|1025.8|1030.1|1025.1|7
1637592210000|2021-11-22 14:43:30|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1637592220000|2021-11-22 14:43:40|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.7|1025.7|12
1637592230000|2021-11-22 14:43:50|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|11
1637592240000|2021-11-22 14:44:00|1031|1026|1030.9|1025.9|1031.2|1026.2|1030.9|1025.9|8
1637592250000|2021-11-22 14:44:10|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|4
1637592260000|2021-11-22 14:44:20|1031|1026|1030.9|1025.9|1031|1026|1030.9|1025.9|6
1637592270000|2021-11-22 14:44:30|1031|1026|1030.7|1025.7|1031|1026|1030.5|1025.5|9
1637592280000|2021-11-22 14:44:40|1030.6|1025.6|1030|1025|1030.7|1025.7|1029.9|1024.9|12
1637592290000|2021-11-22 14:44:50|1029.9|1024.9|1030.4|1025.4|1030.4|1025.4|1029.7|1024.7|8
1637592300000|2021-11-22 14:45:00|1030.6|1025.6|1030.6|1025.6|1030.6|1025.6|1030.4|1025.4|11
1637592310000|2021-11-22 14:45:10|1031|1026|1031.9|1026.9|1032.2|1027.2|1031|1026|16
1637592320000|2021-11-22 14:45:20|1031.8|1026.8|1031.7|1026.7|1031.9|1026.9|1031.4|1026.4|11
1637592330000|2021-11-22 14:45:30|1031.6|1026.6|1031.4|1026.4|1031.7|1026.7|1031.4|1026.4|13
1637592340000|2021-11-22 14:45:40|1031.5|1026.5|1032.6|1027.6|1032.6|1027.6|1031.5|1026.5|4
1637592350000|2021-11-22 14:45:50|1032.5|1027.5|1032.6|1027.6|1033|1028|1032.5|1027.5|9
1637592360000|2021-11-22 14:46:00|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032.4|1027.4|8
1637592370000|2021-11-22 14:46:10|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.1|1027.1|6
1637592380000|2021-11-22 14:46:20|1032.1|1027.1|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|4
1637592390000|2021-11-22 14:46:30|1031.7|1026.7|1031.8|1026.8|1031.9|1026.9|1031.7|1026.7|6
1637592400000|2021-11-22 14:46:40|1031.7|1026.7|1031.9|1026.9|1032|1027|1031.7|1026.7|6
1637592410000|2021-11-22 14:46:50|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|8
1637592420000|2021-11-22 14:47:00|1032|1027|1031.4|1026.4|1032|1027|1031.2|1026.2|17
1637592430000|2021-11-22 14:47:10|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|2
1637592440000|2021-11-22 14:47:20|1031.3|1026.3|1032.2|1027.2|1032.2|1027.2|1031.3|1026.3|3
1637592450000|2021-11-22 14:47:30|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|11
1637592460000|2021-11-22 14:47:40|1032.4|1027.4|1031.8|1026.8|1032.6|1027.6|1031.7|1026.7|10
1637592470000|2021-11-22 14:47:50|1032.2|1027.2|1032|1027|1032.3|1027.3|1032|1027|8
1637592480000|2021-11-22 14:48:00|1032.2|1027.2|1032.1|1027.1|1032.3|1027.3|1032|1027|4
1637592490000|2021-11-22 14:48:10|1032.2|1027.2|1032.5|1027.5|1032.5|1027.5|1032.1|1027.1|6
1637592500000|2021-11-22 14:48:20|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|4
1637592510000|2021-11-22 14:48:30|1032.1|1027.1|1033.4|1028.4|1033.4|1028.4|1032.1|1027.1|8
1637592520000|2021-11-22 14:48:40|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033|1028|8
1637592530000|2021-11-22 14:48:50|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|4
1637592540000|2021-11-22 14:49:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.2|1028.2|10
1637592550000|2021-11-22 14:49:10|1033.3|1028.3|1034.1|1029.1|1034.1|1029.1|1033.3|1028.3|7
1637592560000|2021-11-22 14:49:20|1034.2|1029.2|1034.4|1029.4|1034.8|1029.8|1034.2|1029.2|6
1637592570000|2021-11-22 14:49:30|1034.5|1029.5|1034.8|1029.8|1035|1030|1034.5|1029.5|13
1637592580000|2021-11-22 14:49:40|1034.9|1029.9|1034.7|1029.7|1035|1030|1034.7|1029.7|6
1637592590000|2021-11-22 14:49:50|1034.8|1029.8|1034.6|1029.6|1034.9|1029.9|1034.4|1029.4|13
1637592600000|2021-11-22 14:50:00|1034.7|1029.7|1034.6|1029.6|1035.3|1030.3|1034.6|1029.6|21
1637592610000|2021-11-22 14:50:10|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.1|1029.1|10
1637592620000|2021-11-22 14:50:20|1034.3|1029.3|1033.9|1028.9|1034.3|1029.3|1033.9|1028.9|13
1637592640000|2021-11-22 14:50:40|1033.8|1028.8|1033.7|1028.7|1034.1|1029.1|1033.4|1028.4|18
1637592650000|2021-11-22 14:50:50|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|8
1637592660000|2021-11-22 14:51:00|1033.8|1028.8|1035.1|1030.1|1035.1|1030.1|1033.8|1028.8|19
1637592670000|2021-11-22 14:51:10|1035|1030|1035.2|1030.2|1035.5|1030.5|1035|1030|25
1637592680000|2021-11-22 14:51:20|1035.1|1030.1|1035|1030|1035.1|1030.1|1035|1030|6
1637592690000|2021-11-22 14:51:30|1034.9|1029.9|1034.5|1029.5|1034.9|1029.9|1034.4|1029.4|8
1637592700000|2021-11-22 14:51:40|1034.4|1029.4|1034.3|1029.3|1034.4|1029.4|1034.2|1029.2|14
1637592710000|2021-11-22 14:51:50|1034.2|1029.2|1034|1029|1034.3|1029.3|1034|1029|11
1637592720000|2021-11-22 14:52:00|1033.9|1028.9|1034.2|1029.2|1034.5|1029.5|1033.9|1028.9|13
1637592730000|2021-11-22 14:52:10|1034.1|1029.1|1034.2|1029.2|1034.3|1029.3|1034|1029|12
1637592740000|2021-11-22 14:52:20|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1034.2|1029.2|8
1637592750000|2021-11-22 14:52:30|1034.7|1029.7|1034.7|1029.7|1034.9|1029.9|1034.6|1029.6|8
1637592760000|2021-11-22 14:52:40|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|4
1637592770000|2021-11-22 14:52:50|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|5
1637592780000|2021-11-22 14:53:00|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|7
1637592790000|2021-11-22 14:53:10|1034.4|1029.4|1034.2|1029.2|1034.5|1029.5|1034.2|1029.2|8
1637592800000|2021-11-22 14:53:20|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|5
1637592810000|2021-11-22 14:53:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|5
1637592820000|2021-11-22 14:53:40|1033.7|1028.7|1034.3|1029.3|1034.3|1029.3|1033.7|1028.7|7
1637592830000|2021-11-22 14:53:50|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|4
1637592840000|2021-11-22 14:54:00|1034.1|1029.1|1033.8|1028.8|1034.2|1029.2|1033.8|1028.8|5
1637592850000|2021-11-22 14:54:10|1033.6|1028.6|1033.7|1028.7|1033.8|1028.8|1033.6|1028.6|6
1637592860000|2021-11-22 14:54:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|5
1637592870000|2021-11-22 14:54:30|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|4
1637592880000|2021-11-22 14:54:40|1033.7|1028.7|1033.6|1028.6|1033.9|1028.9|1033.6|1028.6|12
1637592890000|2021-11-22 14:54:50|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|10
1637592900000|2021-11-22 14:55:00|1033.9|1028.9|1034.6|1029.6|1034.8|1029.8|1033.9|1028.9|11
1637592910000|2021-11-22 14:55:10|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|8
1637592920000|2021-11-22 14:55:20|1034.7|1029.7|1034.1|1029.1|1034.7|1029.7|1034.1|1029.1|8
1637592930000|2021-11-22 14:55:30|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1034.1|1029.1|4
1637592940000|2021-11-22 14:55:40|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|3
1637592950000|2021-11-22 14:55:50|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.8|1028.8|4
1637592960000|2021-11-22 14:56:00|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|9
1637592970000|2021-11-22 14:56:10|1033.6|1028.6|1033.4|1028.4|1033.7|1028.7|1033.4|1028.4|6
1637592980000|2021-11-22 14:56:20|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1033.3|1028.3|8
1637592990000|2021-11-22 14:56:30|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033|1028|7
1637593000000|2021-11-22 14:56:40|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|12
1637593020000|2021-11-22 14:57:00|1033.2|1028.2|1033.5|1028.5|1033.7|1028.7|1033.2|1028.2|9
1637593030000|2021-11-22 14:57:10|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.5|1028.5|4
1637593040000|2021-11-22 14:57:20|1033.6|1028.6|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|3
1637593050000|2021-11-22 14:57:30|1034|1029|1034.5|1029.5|1034.5|1029.5|1034|1029|3
1637593060000|2021-11-22 14:57:40|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|4
1637593070000|2021-11-22 14:57:50|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|4
1637593080000|2021-11-22 14:58:00|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|10
1637593090000|2021-11-22 14:58:10|1034.4|1029.4|1033.6|1028.6|1034.4|1029.4|1033.5|1028.5|14
1637593100000|2021-11-22 14:58:20|1033.5|1028.5|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|5
1637593110000|2021-11-22 14:58:30|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1637593120000|2021-11-22 14:58:40|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|2
1637593130000|2021-11-22 14:58:50|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1637593140000|2021-11-22 14:59:00|1033.7|1028.7|1033.7|1028.7|1033.7|1028.7|1033.6|1028.6|3
1637593150000|2021-11-22 14:59:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1637593160000|2021-11-22 14:59:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.7|1028.7|7
1637593170000|2021-11-22 14:59:30|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|4
1637593180000|2021-11-22 14:59:40|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.6|1028.6|6
1637593190000|2021-11-22 14:59:50|1034|1029|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|9
1637593200000|2021-11-22 15:00:00|1034|1029|1034|1029|1034.2|1029.2|1034|1029|16
1637593210000|2021-11-22 15:00:10|1034.1|1029.1|1034|1029|1034.2|1029.2|1033.9|1028.9|12
1637593220000|2021-11-22 15:00:20|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1
1637593230000|2021-11-22 15:00:30|1033.7|1028.7|1033.4|1028.4|1033.7|1028.7|1033.3|1028.3|11
1637593240000|2021-11-22 15:00:40|1033.3|1028.3|1032.9|1027.9|1033.3|1028.3|1032.9|1027.9|5
1637593250000|2021-11-22 15:00:50|1032.7|1027.7|1032.1|1027.1|1032.7|1027.7|1032.1|1027.1|4
1637593260000|2021-11-22 15:01:00|1032.2|1027.2|1031.1|1026.1|1032.2|1027.2|1031.1|1026.1|23
1637593270000|2021-11-22 15:01:10|1031|1026|1031.1|1026.1|1031.2|1026.2|1031|1026|16
1637593280000|2021-11-22 15:01:20|1031|1026|1031.2|1026.2|1031.3|1026.3|1031|1026|10
1637593290000|2021-11-22 15:01:30|1031.3|1026.3|1032.6|1027.6|1032.6|1027.6|1031.3|1026.3|14
1637593300000|2021-11-22 15:01:40|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|4
1637593310000|2021-11-22 15:01:50|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.2|1027.2|10
1637593320000|2021-11-22 15:02:00|1032.4|1027.4|1032|1027|1032.4|1027.4|1031.8|1026.8|7
1637593330000|2021-11-22 15:02:10|1032.1|1027.1|1032.7|1027.7|1032.9|1027.9|1032|1027|16
1637593340000|2021-11-22 15:02:20|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|7
1637593350000|2021-11-22 15:02:30|1032.8|1027.8|1033.1|1028.1|1033.4|1028.4|1032.7|1027.7|19
1637593360000|2021-11-22 15:02:40|1033|1028|1033.1|1028.1|1033.2|1028.2|1032.9|1027.9|11
1637593370000|2021-11-22 15:02:50|1033.2|1028.2|1033.2|1028.2|1033.6|1028.6|1033.1|1028.1|12
1637593380000|2021-11-22 15:03:00|1033.3|1028.3|1033.9|1028.9|1033.9|1028.9|1033.2|1028.2|19
1637593390000|2021-11-22 15:03:10|1034.2|1029.2|1034.3|1029.3|1034.6|1029.6|1034.2|1029.2|8
1637593400000|2021-11-22 15:03:20|1034.2|1029.2|1034.4|1029.4|1034.6|1029.6|1034.2|1029.2|13
1637593410000|2021-11-22 15:03:30|1034.5|1029.5|1034.3|1029.3|1034.5|1029.5|1034.3|1029.3|5
1637593420000|2021-11-22 15:03:40|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1
1637593430000|2021-11-22 15:03:50|1034.1|1029.1|1033.3|1028.3|1034.1|1029.1|1033.3|1028.3|12
1637593440000|2021-11-22 15:04:00|1033.5|1028.5|1033.7|1028.7|1033.8|1028.8|1033.5|1028.5|10
1637593450000|2021-11-22 15:04:10|1033.8|1028.8|1033.4|1028.4|1033.8|1028.8|1033.4|1028.4|13
1637593460000|2021-11-22 15:04:20|1033.2|1028.2|1032.9|1027.9|1033.3|1028.3|1032.8|1027.8|10
1637593470000|2021-11-22 15:04:30|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|5
1637593480000|2021-11-22 15:04:40|1033.1|1028.1|1032.6|1027.6|1033.2|1028.2|1032.5|1027.5|11
1637593490000|2021-11-22 15:04:50|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|9
1637593500000|2021-11-22 15:05:00|1032.7|1027.7|1033.2|1028.2|1033.4|1028.4|1032.7|1027.7|19
1637593510000|2021-11-22 15:05:10|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|11
1637593520000|2021-11-22 15:05:20|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.3|1028.3|2
1637593530000|2021-11-22 15:05:30|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1032.8|1027.8|15
1637593540000|2021-11-22 15:05:40|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1033.1|1028.1|11
1637593550000|2021-11-22 15:05:50|1033|1028|1033.2|1028.2|1033.2|1028.2|1033|1028|13
1637593560000|2021-11-22 15:06:00|1033|1028|1032.5|1027.5|1033.3|1028.3|1032.4|1027.4|16
1637593570000|2021-11-22 15:06:10|1032.6|1027.6|1032.8|1027.8|1032.9|1027.9|1032.6|1027.6|5
1637593580000|2021-11-22 15:06:20|1033|1028|1033|1028|1033.2|1028.2|1033|1028|8
1637593590000|2021-11-22 15:06:30|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|6
1637593600000|2021-11-22 15:06:40|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1032.9|1027.9|5
1637593610000|2021-11-22 15:06:50|1033.2|1028.2|1033.7|1028.7|1034|1029|1033.1|1028.1|10
1637593620000|2021-11-22 15:07:00|1033.8|1028.8|1033.8|1028.8|1034.1|1029.1|1033.7|1028.7|11
1637593630000|2021-11-22 15:07:10|1033.9|1028.9|1033.3|1028.3|1033.9|1028.9|1033.2|1028.2|9
1637593640000|2021-11-22 15:07:20|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|5
1637593650000|2021-11-22 15:07:30|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.9|1027.9|8
1637593660000|2021-11-22 15:07:40|1033|1028|1033.3|1028.3|1033.3|1028.3|1033|1028|10
1637593670000|2021-11-22 15:07:50|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|5
1637593680000|2021-11-22 15:08:00|1033|1028|1032.5|1027.5|1033|1028|1032.5|1027.5|9
1637593690000|2021-11-22 15:08:10|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|13
1637593700000|2021-11-22 15:08:20|1032.5|1027.5|1032.7|1027.7|1032.8|1027.8|1032.5|1027.5|9
1637593710000|2021-11-22 15:08:30|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|14
1637593720000|2021-11-22 15:08:40|1032.7|1027.7|1032.7|1027.7|1032.9|1027.9|1032.6|1027.6|10
1637593730000|2021-11-22 15:08:50|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|9
1637593740000|2021-11-22 15:09:00|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032.3|1027.3|8
1637593750000|2021-11-22 15:09:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|5
1637593760000|2021-11-22 15:09:20|1032.4|1027.4|1032.6|1027.6|1033|1028|1032.4|1027.4|12
1637593770000|2021-11-22 15:09:30|1032.7|1027.7|1032.8|1027.8|1032.8|1027.8|1032.7|1027.7|2
1637593790000|2021-11-22 15:09:50|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1032.9|1027.9|1
1637593800000|2021-11-22 15:10:00|1033|1028|1033.4|1028.4|1033.4|1028.4|1033|1028|15
1637593810000|2021-11-22 15:10:10|1033.7|1028.7|1034.4|1029.4|1034.4|1029.4|1033.7|1028.7|7
1637593820000|2021-11-22 15:10:20|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034.3|1029.3|3
1637593830000|2021-11-22 15:10:30|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|4
1637593840000|2021-11-22 15:10:40|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637593870000|2021-11-22 15:11:10|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.4|1029.4|3
1637593880000|2021-11-22 15:11:20|1034.2|1029.2|1034.7|1029.7|1034.7|1029.7|1034.2|1029.2|7
1637593890000|2021-11-22 15:11:30|1034.6|1029.6|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|5
1637593900000|2021-11-22 15:11:40|1034.9|1029.9|1034.6|1029.6|1034.9|1029.9|1034.5|1029.5|8
1637593910000|2021-11-22 15:11:50|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1034.5|1029.5|1
1637593920000|2021-11-22 15:12:00|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1637593930000|2021-11-22 15:12:10|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1637593940000|2021-11-22 15:12:20|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|4
1637593950000|2021-11-22 15:12:30|1035|1030|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|5
1637593960000|2021-11-22 15:12:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|5
1637593970000|2021-11-22 15:12:50|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|2
1637593980000|2021-11-22 15:13:00|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637593990000|2021-11-22 15:13:10|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.8|1029.8|5
1637594000000|2021-11-22 15:13:20|1034.7|1029.7|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|11
1637594010000|2021-11-22 15:13:30|1034.6|1029.6|1034.9|1029.9|1035|1030|1034.4|1029.4|17
1637594020000|2021-11-22 15:13:40|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637594030000|2021-11-22 15:13:50|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|5
1637594040000|2021-11-22 15:14:00|1034.8|1029.8|1034.5|1029.5|1034.8|1029.8|1034.4|1029.4|6
1637594050000|2021-11-22 15:14:10|1034.6|1029.6|1035|1030|1035.1|1030.1|1034.6|1029.6|15
1637594060000|2021-11-22 15:14:20|1035.1|1030.1|1034.9|1029.9|1035.1|1030.1|1034.9|1029.9|5
1637594070000|2021-11-22 15:14:30|1035.1|1030.1|1035.8|1030.8|1035.8|1030.8|1035|1030|10
1637594080000|2021-11-22 15:14:40|1035.9|1030.9|1036.3|1031.3|1036.5|1031.5|1035.8|1030.8|10
1637594090000|2021-11-22 15:14:50|1036.2|1031.2|1035.9|1030.9|1036.4|1031.4|1035.8|1030.8|13
1637594100000|2021-11-22 15:15:00|1036|1031|1036.1|1031.1|1036.2|1031.2|1035.8|1030.8|19
1637594110000|2021-11-22 15:15:10|1036.2|1031.2|1035.6|1030.6|1036.3|1031.3|1035.6|1030.6|15
1637594120000|2021-11-22 15:15:20|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|17
1637594130000|2021-11-22 15:15:30|1035.7|1030.7|1035.9|1030.9|1035.9|1030.9|1035.6|1030.6|3
1637594140000|2021-11-22 15:15:40|1036|1031|1035.3|1030.3|1036|1031|1035.3|1030.3|11
1637594150000|2021-11-22 15:15:50|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|9
1637594160000|2021-11-22 15:16:00|1035.3|1030.3|1036.5|1031.5|1036.5|1031.5|1035.3|1030.3|9
1637594170000|2021-11-22 15:16:10|1036.4|1031.4|1036.6|1031.6|1037.2|1032.2|1036.4|1031.4|25
1637594180000|2021-11-22 15:16:20|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.6|1031.6|15
1637594190000|2021-11-22 15:16:30|1037.1|1032.1|1036.8|1031.8|1037.1|1032.1|1036.8|1031.8|3
1637594200000|2021-11-22 15:16:40|1036.6|1031.6|1036.8|1031.8|1036.8|1031.8|1036.6|1031.6|11
1637594210000|2021-11-22 15:16:50|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|3
1637594220000|2021-11-22 15:17:00|1036.6|1031.6|1036.3|1031.3|1036.8|1031.8|1036.3|1031.3|15
1637594230000|2021-11-22 15:17:10|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|9
1637594240000|2021-11-22 15:17:20|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|4
1637594250000|2021-11-22 15:17:30|1035.8|1030.8|1036.8|1031.8|1036.8|1031.8|1035.8|1030.8|10
1637594260000|2021-11-22 15:17:40|1036.9|1031.9|1037.5|1032.5|1037.5|1032.5|1036.9|1031.9|9
1637594270000|2021-11-22 15:17:50|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1037.6|1032.6|1
1637594280000|2021-11-22 15:18:00|1037.7|1032.7|1037.4|1032.4|1037.8|1032.8|1037.4|1032.4|3
1637594290000|2021-11-22 15:18:10|1037.6|1032.6|1037.7|1032.7|1038|1033|1037.5|1032.5|12
1637594300000|2021-11-22 15:18:20|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.7|1032.7|7
1637594310000|2021-11-22 15:18:30|1037.9|1032.9|1038.2|1033.2|1038.2|1033.2|1037.9|1032.9|3
1637594320000|2021-11-22 15:18:40|1038|1033|1038|1033|1038.1|1033.1|1037.6|1032.6|10
1637594330000|2021-11-22 15:18:50|1038.2|1033.2|1038.9|1033.9|1039|1034|1038.2|1033.2|9
1637594340000|2021-11-22 15:19:00|1039|1034|1038.7|1033.7|1039|1034|1038.6|1033.6|10
1637594350000|2021-11-22 15:19:10|1038.6|1033.6|1038.5|1033.5|1038.7|1033.7|1038.4|1033.4|8
1637594360000|2021-11-22 15:19:20|1038.4|1033.4|1038.3|1033.3|1038.6|1033.6|1038.2|1033.2|13
1637594370000|2021-11-22 15:19:30|1038.2|1033.2|1037.4|1032.4|1038.3|1033.3|1037.3|1032.3|11
1637594380000|2021-11-22 15:19:40|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|5
1637594390000|2021-11-22 15:19:50|1037.6|1032.6|1037.7|1032.7|1037.8|1032.8|1037.6|1032.6|14
1637594400000|2021-11-22 15:20:00|1037.4|1032.4|1037.4|1032.4|1037.9|1032.9|1037.3|1032.3|19
1637594410000|2021-11-22 15:20:10|1037.5|1032.5|1038|1033|1038.1|1033.1|1037.4|1032.4|10
1637594420000|2021-11-22 15:20:20|1038.1|1033.1|1037.7|1032.7|1038.1|1033.1|1037.6|1032.6|9
1637594430000|2021-11-22 15:20:30|1037.8|1032.8|1037.4|1032.4|1037.9|1032.9|1037.4|1032.4|7
1637594440000|2021-11-22 15:20:40|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|16
1637594450000|2021-11-22 15:20:50|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|16
1637594460000|2021-11-22 15:21:00|1037.5|1032.5|1036.9|1031.9|1037.5|1032.5|1036.9|1031.9|20
1637594470000|2021-11-22 15:21:10|1037|1032|1037|1032|1037|1032|1036.9|1031.9|11
1637594480000|2021-11-22 15:21:20|1036.9|1031.9|1036.9|1031.9|1037|1032|1036.8|1031.8|15
1637594490000|2021-11-22 15:21:30|1037|1032|1036.8|1031.8|1037|1032|1036.6|1031.6|9
1637594500000|2021-11-22 15:21:40|1036.9|1031.9|1036.8|1031.8|1037|1032|1036.8|1031.8|4
1637594510000|2021-11-22 15:21:50|1036.7|1031.7|1036.2|1031.2|1036.7|1031.7|1036.1|1031.1|12
1637594520000|2021-11-22 15:22:00|1036.1|1031.1|1035.5|1030.5|1036.2|1031.2|1035.5|1030.5|14
1637594530000|2021-11-22 15:22:10|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.3|1030.3|3
1637594540000|2021-11-22 15:22:20|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|6
1637594550000|2021-11-22 15:22:30|1036|1031|1036|1031|1036.1|1031.1|1035.9|1030.9|5
1637594560000|2021-11-22 15:22:40|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|8
1637594570000|2021-11-22 15:22:50|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.7|1030.7|3
1637594580000|2021-11-22 15:23:00|1035.6|1030.6|1035.1|1030.1|1035.6|1030.6|1035|1030|18
1637594590000|2021-11-22 15:23:10|1035.2|1030.2|1035|1030|1035.2|1030.2|1034.9|1029.9|13
1637594600000|2021-11-22 15:23:20|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1035.1|1030.1|1
1637594610000|2021-11-22 15:23:30|1035.3|1030.3|1036|1031|1036|1031|1035.3|1030.3|13
1637594620000|2021-11-22 15:23:40|1035.9|1030.9|1035.5|1030.5|1035.9|1030.9|1035.4|1030.4|5
1637594630000|2021-11-22 15:23:50|1035.4|1030.4|1036.1|1031.1|1036.1|1031.1|1035.4|1030.4|7
1637594640000|2021-11-22 15:24:00|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|3
1637594650000|2021-11-22 15:24:10|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.9|1030.9|10
1637594660000|2021-11-22 15:24:20|1036.1|1031.1|1036.3|1031.3|1036.4|1031.4|1036|1031|7
1637594670000|2021-11-22 15:24:30|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|8
1637594680000|2021-11-22 15:24:40|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1637594690000|2021-11-22 15:24:50|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1
1637594700000|2021-11-22 15:25:00|1036.6|1031.6|1036.5|1031.5|1036.7|1031.7|1036.5|1031.5|10
1637594710000|2021-11-22 15:25:10|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1036.2|1031.2|3
1637594720000|2021-11-22 15:25:20|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|5
1637594730000|2021-11-22 15:25:30|1036.4|1031.4|1036.6|1031.6|1036.7|1031.7|1036.4|1031.4|12
1637594740000|2021-11-22 15:25:40|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036.5|1031.5|4
1637594750000|2021-11-22 15:25:50|1037|1032|1037|1032|1037|1032|1036.6|1031.6|13
1637594760000|2021-11-22 15:26:00|1036.9|1031.9|1036.8|1031.8|1037.1|1032.1|1036.8|1031.8|13
1637594770000|2021-11-22 15:26:10|1036.9|1031.9|1037|1032|1037.2|1032.2|1036.8|1031.8|18
1637594780000|2021-11-22 15:26:20|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1
1637594790000|2021-11-22 15:26:30|1036.6|1031.6|1036.5|1031.5|1036.6|1031.6|1036.5|1031.5|10
1637594800000|2021-11-22 15:26:40|1036.6|1031.6|1036.4|1031.4|1036.7|1031.7|1036.4|1031.4|5
1637594810000|2021-11-22 15:26:50|1036.2|1031.2|1036.1|1031.1|1036.2|1031.2|1036.1|1031.1|6
1637594820000|2021-11-22 15:27:00|1035.8|1030.8|1035.1|1030.1|1035.8|1030.8|1035|1030|4
1637594830000|2021-11-22 15:27:10|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.9|1029.9|7
1637594840000|2021-11-22 15:27:20|1035|1030|1035|1030|1035.1|1030.1|1035|1030|3
1637594850000|2021-11-22 15:27:30|1034.9|1029.9|1035.2|1030.2|1035.2|1030.2|1034.9|1029.9|6
1637594860000|2021-11-22 15:27:40|1035.3|1030.3|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|4
1637594870000|2021-11-22 15:27:50|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|7
1637594880000|2021-11-22 15:28:00|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|6
1637594890000|2021-11-22 15:28:10|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|19
1637594900000|2021-11-22 15:28:20|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1035|1030|8
1637594910000|2021-11-22 15:28:30|1035|1030|1035.2|1030.2|1035.3|1030.3|1034.9|1029.9|10
1637594920000|2021-11-22 15:28:40|1035.3|1030.3|1035.5|1030.5|1035.6|1030.6|1035.2|1030.2|11
1637594930000|2021-11-22 15:28:50|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637594940000|2021-11-22 15:29:00|1035|1030|1034.3|1029.3|1035|1030|1034.2|1029.2|8
1637594950000|2021-11-22 15:29:10|1034.4|1029.4|1034.8|1029.8|1034.8|1029.8|1034.4|1029.4|3
1637594960000|2021-11-22 15:29:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|7
1637594970000|2021-11-22 15:29:30|1034.8|1029.8|1034.9|1029.9|1035|1030|1034.7|1029.7|12
1637594980000|2021-11-22 15:29:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|5
1637594990000|2021-11-22 15:29:50|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|6
1637595000000|2021-11-22 15:30:00|1034.6|1029.6|1034.6|1029.6|1034.9|1029.9|1034.6|1029.6|12
1637595010000|2021-11-22 15:30:10|1034.7|1029.7|1034.8|1029.8|1035|1030|1034.7|1029.7|7
1637595020000|2021-11-22 15:30:20|1034.7|1029.7|1034.6|1029.6|1034.7|1029.7|1034.4|1029.4|12
1637595030000|2021-11-22 15:30:30|1034.8|1029.8|1035|1030|1035|1030|1034.7|1029.7|6
1637595040000|2021-11-22 15:30:40|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1
1637595050000|2021-11-22 15:30:50|1034.7|1029.7|1034.2|1029.2|1034.7|1029.7|1034.2|1029.2|5
1637595060000|2021-11-22 15:31:00|1034.5|1029.5|1033.9|1028.9|1034.5|1029.5|1033.9|1028.9|5
1637595070000|2021-11-22 15:31:10|1034|1029|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|4
1637595080000|2021-11-22 15:31:20|1034|1029|1034|1029|1034|1029|1034|1029|1
1637595090000|2021-11-22 15:31:30|1034.1|1029.1|1034|1029|1034.1|1029.1|1034|1029|4
1637595100000|2021-11-22 15:31:40|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.2|1029.2|2
1637595110000|2021-11-22 15:31:50|1034.6|1029.6|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|10
1637595120000|2021-11-22 15:32:00|1034.5|1029.5|1034|1029|1034.5|1029.5|1034|1029|6
1637595130000|2021-11-22 15:32:10|1034.1|1029.1|1033.6|1028.6|1034.2|1029.2|1033.6|1028.6|9
1637595140000|2021-11-22 15:32:20|1033|1028|1033.1|1028.1|1033.1|1028.1|1033|1028|10
1637595150000|2021-11-22 15:32:30|1033|1028|1032.9|1027.9|1033|1028|1032.8|1027.8|8
1637595160000|2021-11-22 15:32:40|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|7
1637595170000|2021-11-22 15:32:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.4|1026.4|8
1637595180000|2021-11-22 15:33:00|1031.5|1026.5|1032.2|1027.2|1032.3|1027.3|1031.5|1026.5|5
1637595190000|2021-11-22 15:33:10|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|3
1637595200000|2021-11-22 15:33:20|1032.2|1027.2|1031.8|1026.8|1032.2|1027.2|1031.8|1026.8|2
1637595210000|2021-11-22 15:33:30|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031.6|1026.6|10
1637595220000|2021-11-22 15:33:40|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|3
1637595230000|2021-11-22 15:33:50|1031.6|1026.6|1031.6|1026.6|1031.6|1026.6|1031.5|1026.5|7
1637595240000|2021-11-22 15:34:00|1031.5|1026.5|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|3
1637595250000|2021-11-22 15:34:10|1031.3|1026.3|1031.6|1026.6|1031.6|1026.6|1031.3|1026.3|20
1637595260000|2021-11-22 15:34:20|1031.5|1026.5|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|9
1637595270000|2021-11-22 15:34:30|1031.3|1026.3|1031|1026|1031.3|1026.3|1031|1026|8
1637595280000|2021-11-22 15:34:40|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|5
1637595290000|2021-11-22 15:34:50|1031|1026|1031.7|1026.7|1031.8|1026.8|1031|1026|12
1637595300000|2021-11-22 15:35:00|1031.5|1026.5|1031.4|1026.4|1031.7|1026.7|1031.3|1026.3|7
1637595310000|2021-11-22 15:35:10|1031.5|1026.5|1031.8|1026.8|1031.8|1026.8|1031.3|1026.3|12
1637595320000|2021-11-22 15:35:20|1032.1|1027.1|1032.2|1027.2|1032.2|1027.2|1032.1|1027.1|2
1637595330000|2021-11-22 15:35:30|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.3|1027.3|7
1637595340000|2021-11-22 15:35:40|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|7
1637595350000|2021-11-22 15:35:50|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|7
1637595360000|2021-11-22 15:36:00|1032.2|1027.2|1032|1027|1032.2|1027.2|1032|1027|4
1637595370000|2021-11-22 15:36:10|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|5
1637595380000|2021-11-22 15:36:20|1032|1027|1031.9|1026.9|1032|1027|1031.9|1026.9|2
1637595390000|2021-11-22 15:36:30|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|3
1637595400000|2021-11-22 15:36:40|1032|1027|1032|1027|1032.1|1027.1|1031.9|1026.9|5
1637595410000|2021-11-22 15:36:50|1032.2|1027.2|1032|1027|1032.2|1027.2|1032|1027|3
1637595420000|2021-11-22 15:37:00|1032.1|1027.1|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|6
1637595430000|2021-11-22 15:37:10|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.2|1027.2|5
1637595440000|2021-11-22 15:37:20|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032|1027|7
1637595450000|2021-11-22 15:37:30|1032.2|1027.2|1032.2|1027.2|1032.2|1027.2|1032|1027|5
1637595460000|2021-11-22 15:37:40|1032.1|1027.1|1032.2|1027.2|1032.3|1027.3|1032.1|1027.1|3
1637595470000|2021-11-22 15:37:50|1032.3|1027.3|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|5
1637595480000|2021-11-22 15:38:00|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|3
1637595490000|2021-11-22 15:38:10|1032.6|1027.6|1033.6|1028.6|1033.6|1028.6|1032.6|1027.6|11
1637595500000|2021-11-22 15:38:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1637595510000|2021-11-22 15:38:30|1034|1029|1034|1029|1034|1029|1034|1029|1
1637595530000|2021-11-22 15:38:50|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|14
1637595540000|2021-11-22 15:39:00|1034|1029|1034.3|1029.3|1034.5|1029.5|1033.9|1028.9|7
1637595550000|2021-11-22 15:39:10|1034.2|1029.2|1034.6|1029.6|1034.6|1029.6|1034.2|1029.2|5
1637595560000|2021-11-22 15:39:20|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|3
1637595570000|2021-11-22 15:39:30|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.6|1029.6|3
1637595580000|2021-11-22 15:39:40|1034.5|1029.5|1034.2|1029.2|1034.5|1029.5|1034.1|1029.1|7
1637595590000|2021-11-22 15:39:50|1034.1|1029.1|1033.7|1028.7|1034.1|1029.1|1033.6|1028.6|9
1637595600000|2021-11-22 15:40:00|1033.6|1028.6|1032.9|1027.9|1033.6|1028.6|1032.8|1027.8|6
1637595610000|2021-11-22 15:40:10|1033.2|1028.2|1033.3|1028.3|1033.3|1028.3|1033.1|1028.1|8
1637595620000|2021-11-22 15:40:20|1033.2|1028.2|1033.4|1028.4|1033.5|1028.5|1033.2|1028.2|7
1637595640000|2021-11-22 15:40:40|1033.3|1028.3|1033.3|1028.3|1033.3|1028.3|1033.2|1028.2|5
1637595650000|2021-11-22 15:40:50|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|3
1637595660000|2021-11-22 15:41:00|1033.3|1028.3|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|5
1637595670000|2021-11-22 15:41:10|1033|1028|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|11
1637595680000|2021-11-22 15:41:20|1032.8|1027.8|1033.3|1028.3|1033.3|1028.3|1032.7|1027.7|6
1637595690000|2021-11-22 15:41:30|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.4|1028.4|3
1637595700000|2021-11-22 15:41:40|1033.3|1028.3|1033.5|1028.5|1033.6|1028.6|1033.3|1028.3|11
1637595710000|2021-11-22 15:41:50|1033.6|1028.6|1033.5|1028.5|1033.6|1028.6|1033.4|1028.4|6
1637595720000|2021-11-22 15:42:00|1033.4|1028.4|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|3
1637595730000|2021-11-22 15:42:10|1033.2|1028.2|1033|1028|1033.2|1028.2|1033|1028|3
1637595740000|2021-11-22 15:42:20|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1032.5|1027.5|9
1637595770000|2021-11-22 15:42:50|1032.8|1027.8|1032.9|1027.9|1032.9|1027.9|1032.8|1027.8|2
1637595780000|2021-11-22 15:43:00|1033|1028|1032.8|1027.8|1033|1028|1032.8|1027.8|3
1637595800000|2021-11-22 15:43:20|1033|1028|1033|1028|1033.2|1028.2|1032.9|1027.9|7
1637595810000|2021-11-22 15:43:30|1033.1|1028.1|1033.1|1028.1|1033.1|1028.1|1033|1028|3
1637595820000|2021-11-22 15:43:40|1033.2|1028.2|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|2
1637595830000|2021-11-22 15:43:50|1033.2|1028.2|1033.6|1028.6|1033.6|1028.6|1033.2|1028.2|7
1637595840000|2021-11-22 15:44:00|1033.7|1028.7|1033.9|1028.9|1034|1029|1033.7|1028.7|5
1637595850000|2021-11-22 15:44:10|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1637595860000|2021-11-22 15:44:20|1033.8|1028.8|1033.8|1028.8|1033.9|1028.9|1033.8|1028.8|3
1637595870000|2021-11-22 15:44:30|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1033.9|1028.9|1
1637595880000|2021-11-22 15:44:40|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|4
1637595890000|2021-11-22 15:44:50|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|8
1637595900000|2021-11-22 15:45:00|1034.1|1029.1|1034|1029|1034.2|1029.2|1033.9|1028.9|4
1637595910000|2021-11-22 15:45:10|1033.9|1028.9|1034.8|1029.8|1034.8|1029.8|1033.9|1028.9|7
1637595920000|2021-11-22 15:45:20|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1
1637595930000|2021-11-22 15:45:30|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|4
1637595940000|2021-11-22 15:45:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1637595960000|2021-11-22 15:46:00|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1637595970000|2021-11-22 15:46:10|1034.3|1029.3|1033.7|1028.7|1034.3|1029.3|1033.7|1028.7|10
1637595980000|2021-11-22 15:46:20|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1637595990000|2021-11-22 15:46:30|1034|1029|1034.2|1029.2|1034.2|1029.2|1034|1029|3
1637596000000|2021-11-22 15:46:40|1034.1|1029.1|1034.3|1029.3|1034.4|1029.4|1034.1|1029.1|10
1637596010000|2021-11-22 15:46:50|1034.4|1029.4|1034.8|1029.8|1034.8|1029.8|1034.4|1029.4|5
1637596020000|2021-11-22 15:47:00|1034.9|1029.9|1035.2|1030.2|1035.2|1030.2|1034.9|1029.9|4
1637596030000|2021-11-22 15:47:10|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035.3|1030.3|5
1637596040000|2021-11-22 15:47:20|1035.6|1030.6|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|4
1637596050000|2021-11-22 15:47:30|1035.3|1030.3|1035.5|1030.5|1035.7|1030.7|1035.2|1030.2|6
1637596060000|2021-11-22 15:47:40|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|3
1637596070000|2021-11-22 15:47:50|1035.5|1030.5|1035.7|1030.7|1035.8|1030.8|1035.5|1030.5|8
1637596080000|2021-11-22 15:48:00|1035.8|1030.8|1035.4|1030.4|1035.8|1030.8|1035.4|1030.4|12
1637596090000|2021-11-22 15:48:10|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|3
1637596100000|2021-11-22 15:48:20|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1035.4|1030.4|1
1637596110000|2021-11-22 15:48:30|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1637596120000|2021-11-22 15:48:40|1035.6|1030.6|1036|1031|1036|1031|1035.6|1030.6|9
1637596130000|2021-11-22 15:48:50|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|7
1637596140000|2021-11-22 15:49:00|1036|1031|1036|1031|1036|1031|1035.8|1030.8|11
1637596150000|2021-11-22 15:49:10|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|11
1637596160000|2021-11-22 15:49:20|1036|1031|1035.9|1030.9|1036.1|1031.1|1035.9|1030.9|3
1637596170000|2021-11-22 15:49:30|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|4
1637596180000|2021-11-22 15:49:40|1035.8|1030.8|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|10
1637596200000|2021-11-22 15:50:00|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|4
1637596210000|2021-11-22 15:50:10|1035.7|1030.7|1035.1|1030.1|1035.7|1030.7|1035.1|1030.1|14
1637596220000|2021-11-22 15:50:20|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637596230000|2021-11-22 15:50:30|1035.7|1030.7|1035.6|1030.6|1035.9|1030.9|1035.4|1030.4|7
1637596240000|2021-11-22 15:50:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|2
1637596250000|2021-11-22 15:50:50|1036|1031|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|10
1637596260000|2021-11-22 15:51:00|1036.1|1031.1|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|9
1637596270000|2021-11-22 15:51:10|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|3
1637596280000|2021-11-22 15:51:20|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|4
1637596310000|2021-11-22 15:51:50|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1
1637596320000|2021-11-22 15:52:00|1035.6|1030.6|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|21
1637596330000|2021-11-22 15:52:10|1035.1|1030.1|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|6
1637596340000|2021-11-22 15:52:20|1035|1030|1034.7|1029.7|1035|1030|1034.7|1029.7|10
1637596350000|2021-11-22 15:52:30|1034.6|1029.6|1034.6|1029.6|1034.7|1029.7|1034.5|1029.5|11
1637596360000|2021-11-22 15:52:40|1034.7|1029.7|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|3
1637596370000|2021-11-22 15:52:50|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1034.6|1029.6|1
1637596380000|2021-11-22 15:53:00|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|3
1637596390000|2021-11-22 15:53:10|1035.1|1030.1|1035.1|1030.1|1035.2|1030.2|1034.9|1029.9|15
1637596400000|2021-11-22 15:53:20|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|2
1637596410000|2021-11-22 15:53:30|1035.5|1030.5|1035.9|1030.9|1035.9|1030.9|1035.5|1030.5|3
1637596420000|2021-11-22 15:53:40|1035.8|1030.8|1036.2|1031.2|1036.2|1031.2|1035.8|1030.8|7
1637596430000|2021-11-22 15:53:50|1036.4|1031.4|1036.8|1031.8|1036.8|1031.8|1036.4|1031.4|9
1637596440000|2021-11-22 15:54:00|1036.9|1031.9|1036.9|1031.9|1036.9|1031.9|1036.8|1031.8|3
1637596450000|2021-11-22 15:54:10|1037|1032|1036.3|1031.3|1037|1032|1036.2|1031.2|8
1637596460000|2021-11-22 15:54:20|1036.2|1031.2|1035.6|1030.6|1036.2|1031.2|1035.6|1030.6|16
1637596470000|2021-11-22 15:54:30|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|8
1637596480000|2021-11-22 15:54:40|1035.9|1030.9|1036.5|1031.5|1036.5|1031.5|1035.8|1030.8|11
1637596490000|2021-11-22 15:54:50|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.3|1031.3|5
1637596500000|2021-11-22 15:55:00|1036.3|1031.3|1035.8|1030.8|1036.3|1031.3|1035.7|1030.7|9
1637596510000|2021-11-22 15:55:10|1036|1031|1035.7|1030.7|1036|1031|1035.6|1030.6|16
1637596520000|2021-11-22 15:55:20|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1035.5|1030.5|4
1637596530000|2021-11-22 15:55:30|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|3
1637596540000|2021-11-22 15:55:40|1035.7|1030.7|1036.1|1031.1|1036.1|1031.1|1035.6|1030.6|8
1637596560000|2021-11-22 15:56:00|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1036.2|1031.2|6
1637596570000|2021-11-22 15:56:10|1036.5|1031.5|1036.2|1031.2|1036.5|1031.5|1036.2|1031.2|14
1637596580000|2021-11-22 15:56:20|1036.4|1031.4|1036.3|1031.3|1036.5|1031.5|1036.2|1031.2|9
1637596590000|2021-11-22 15:56:30|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1036.2|1031.2|13
1637596600000|2021-11-22 15:56:40|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1036.2|1031.2|1
1637596610000|2021-11-22 15:56:50|1036.3|1031.3|1035.8|1030.8|1036.3|1031.3|1035.8|1030.8|14
1637596620000|2021-11-22 15:57:00|1035.7|1030.7|1035.8|1030.8|1035.8|1030.8|1035.5|1030.5|12
1637596630000|2021-11-22 15:57:10|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.9|1030.9|4
1637596640000|2021-11-22 15:57:20|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1036|1031|7
1637596650000|2021-11-22 15:57:30|1036|1031|1036|1031|1036.1|1031.1|1035.9|1030.9|21
1637596660000|2021-11-22 15:57:40|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|2
1637596670000|2021-11-22 15:57:50|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.9|1030.9|8
1637596680000|2021-11-22 15:58:00|1035.9|1030.9|1035.8|1030.8|1036.1|1031.1|1035.8|1030.8|10
1637596690000|2021-11-22 15:58:10|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1637596700000|2021-11-22 15:58:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637596710000|2021-11-22 15:58:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.7|1030.7|10
1637596720000|2021-11-22 15:58:40|1035.8|1030.8|1036.1|1031.1|1036.1|1031.1|1035.8|1030.8|18
1637596730000|2021-11-22 15:58:50|1036|1031|1036|1031|1036.1|1031.1|1035.9|1030.9|15
1637596740000|2021-11-22 15:59:00|1035.9|1030.9|1035.7|1030.7|1036|1031|1035.7|1030.7|5
1637596750000|2021-11-22 15:59:10|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.7|1030.7|11
1637596760000|2021-11-22 15:59:20|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.6|1030.6|13
1637596770000|2021-11-22 15:59:30|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|16
1637596780000|2021-11-22 15:59:40|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|4
1637596790000|2021-11-22 15:59:50|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|10
1637596800000|2021-11-22 16:00:00|1035.5|1030.5|1035.2|1030.2|1035.5|1030.5|1035.1|1030.1|10
1637596810000|2021-11-22 16:00:10|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.2|1030.2|8
1637596820000|2021-11-22 16:00:20|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|6
1637596830000|2021-11-22 16:00:30|1035.2|1030.2|1035|1030|1035.2|1030.2|1035|1030|9
1637596850000|2021-11-22 16:00:50|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1035.2|1030.2|1
1637596860000|2021-11-22 16:01:00|1035.5|1030.5|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|12
1637596870000|2021-11-22 16:01:10|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|9
1637596880000|2021-11-22 16:01:20|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|6
1637596890000|2021-11-22 16:01:30|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|10
1637596900000|2021-11-22 16:01:40|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.3|1030.3|9
1637596910000|2021-11-22 16:01:50|1035.5|1030.5|1035.5|1030.5|1035.6|1030.6|1035.5|1030.5|13
1637596920000|2021-11-22 16:02:00|1035.6|1030.6|1035.6|1030.6|1035.6|1030.6|1035.5|1030.5|7
1637596930000|2021-11-22 16:02:10|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1
1637596960000|2021-11-22 16:02:40|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1
1637596970000|2021-11-22 16:02:50|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|2
1637596980000|2021-11-22 16:03:00|1036|1031|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|7
1637596990000|2021-11-22 16:03:10|1035.8|1030.8|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|12
1637597000000|2021-11-22 16:03:20|1035.8|1030.8|1035.8|1030.8|1035.8|1030.8|1035.7|1030.7|5
1637597010000|2021-11-22 16:03:30|1035.7|1030.7|1035.7|1030.7|1035.8|1030.8|1035.7|1030.7|7
1637597020000|2021-11-22 16:03:40|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|3
1637597040000|2021-11-22 16:04:00|1035.9|1030.9|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|8
1637597050000|2021-11-22 16:04:10|1035.9|1030.9|1035.9|1030.9|1036|1031|1035.8|1030.8|7
1637597060000|2021-11-22 16:04:20|1036|1031|1035.9|1030.9|1036|1031|1035.8|1030.8|5
1637597070000|2021-11-22 16:04:30|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|7
1637597080000|2021-11-22 16:04:40|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|3
1637597090000|2021-11-22 16:04:50|1036|1031|1035.8|1030.8|1036|1031|1035.8|1030.8|7
1637597100000|2021-11-22 16:05:00|1035.9|1030.9|1035.5|1030.5|1035.9|1030.9|1035.5|1030.5|7
1637597110000|2021-11-22 16:05:10|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1035.4|1030.4|3
1637597120000|2021-11-22 16:05:20|1035.8|1030.8|1036|1031|1036.1|1031.1|1035.8|1030.8|5
1637597130000|2021-11-22 16:05:30|1036.1|1031.1|1036|1031|1036.1|1031.1|1036|1031|4
1637597140000|2021-11-22 16:05:40|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.8|1030.8|5
1637597150000|2021-11-22 16:05:50|1036|1031|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|5
1637597160000|2021-11-22 16:06:00|1036.1|1031.1|1035.9|1030.9|1036.3|1031.3|1035.9|1030.9|8
1637597170000|2021-11-22 16:06:10|1035.8|1030.8|1035.8|1030.8|1035.9|1030.9|1035.8|1030.8|7
1637597180000|2021-11-22 16:06:20|1035.9|1030.9|1035.5|1030.5|1035.9|1030.9|1035.5|1030.5|13
1637597190000|2021-11-22 16:06:30|1035.4|1030.4|1035.7|1030.7|1035.8|1030.8|1035.4|1030.4|11
1637597200000|2021-11-22 16:06:40|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1035.5|1030.5|5
1637597210000|2021-11-22 16:06:50|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.6|1030.6|4
1637597220000|2021-11-22 16:07:00|1035.7|1030.7|1035.3|1030.3|1035.7|1030.7|1035.3|1030.3|13
1637597230000|2021-11-22 16:07:10|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.4|1030.4|5
1637597240000|2021-11-22 16:07:20|1035.5|1030.5|1035.5|1030.5|1035.7|1030.7|1035.4|1030.4|11
1637597250000|2021-11-22 16:07:30|1035.7|1030.7|1036.1|1031.1|1036.1|1031.1|1035.7|1030.7|9
1637597260000|2021-11-22 16:07:40|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|4
1637597270000|2021-11-22 16:07:50|1036.4|1031.4|1036.5|1031.5|1036.8|1031.8|1036.4|1031.4|14
1637597280000|2021-11-22 16:08:00|1036.6|1031.6|1036.2|1031.2|1036.6|1031.6|1036.2|1031.2|5
1637597290000|2021-11-22 16:08:10|1036.1|1031.1|1036.2|1031.2|1036.2|1031.2|1036.1|1031.1|2
1637597300000|2021-11-22 16:08:20|1036.1|1031.1|1036.1|1031.1|1036.4|1031.4|1036.1|1031.1|4
1637597310000|2021-11-22 16:08:30|1036|1031|1036|1031|1036.1|1031.1|1036|1031|5
1637597320000|2021-11-22 16:08:40|1035.9|1030.9|1035.9|1030.9|1036.2|1031.2|1035.9|1030.9|9
1637597330000|2021-11-22 16:08:50|1036|1031|1035.9|1030.9|1036|1031|1035.9|1030.9|12
1637597340000|2021-11-22 16:09:00|1035.8|1030.8|1035.9|1030.9|1036|1031|1035.8|1030.8|5
1637597350000|2021-11-22 16:09:10|1036|1031|1036|1031|1036.1|1031.1|1036|1031|3
1637597360000|2021-11-22 16:09:20|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1035.9|1030.9|1
1637597370000|2021-11-22 16:09:30|1035.8|1030.8|1035.9|1030.9|1035.9|1030.9|1035.6|1030.6|6
1637597380000|2021-11-22 16:09:40|1036.2|1031.2|1036.2|1031.2|1036.3|1031.3|1036.2|1031.2|3
1637597390000|2021-11-22 16:09:50|1036.3|1031.3|1036.3|1031.3|1036.3|1031.3|1036.2|1031.2|5
1637597400000|2021-11-22 16:10:00|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1036.2|1031.2|5
1637597410000|2021-11-22 16:10:10|1036.5|1031.5|1037.1|1032.1|1037.1|1032.1|1036.5|1031.5|9
1637597420000|2021-11-22 16:10:20|1037|1032|1036.9|1031.9|1037|1032|1036.9|1031.9|2
1637597430000|2021-11-22 16:10:30|1037|1032|1037.2|1032.2|1037.2|1032.2|1037|1032|3
1637597440000|2021-11-22 16:10:40|1037.3|1032.3|1037.2|1032.2|1037.4|1032.4|1037.2|1032.2|4
1637597450000|2021-11-22 16:10:50|1037.3|1032.3|1037.2|1032.2|1037.3|1032.3|1037.2|1032.2|2
1637597460000|2021-11-22 16:11:00|1037.3|1032.3|1037|1032|1037.3|1032.3|1037|1032|6
1637597470000|2021-11-22 16:11:10|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037|1032|4
1637597480000|2021-11-22 16:11:20|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1037.1|1032.1|1
1637597490000|2021-11-22 16:11:30|1037.2|1032.2|1037.6|1032.6|1037.6|1032.6|1037.2|1032.2|5
1637597500000|2021-11-22 16:11:40|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1037.5|1032.5|7
1637597510000|2021-11-22 16:11:50|1038|1033|1037.8|1032.8|1038|1033|1037.8|1032.8|7
1637597520000|2021-11-22 16:12:00|1037.9|1032.9|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|8
1637597530000|2021-11-22 16:12:10|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|5
1637597540000|2021-11-22 16:12:20|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1037.4|1032.4|1
1637597550000|2021-11-22 16:12:30|1037.5|1032.5|1037.5|1032.5|1037.5|1032.5|1037.4|1032.4|5
1637597560000|2021-11-22 16:12:40|1037.4|1032.4|1037.8|1032.8|1037.8|1032.8|1037.4|1032.4|7
1637597570000|2021-11-22 16:12:50|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.8|1032.8|11
1637597580000|2021-11-22 16:13:00|1038|1033|1037.6|1032.6|1038|1033|1037.6|1032.6|14
1637597590000|2021-11-22 16:13:10|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.6|1032.6|5
1637597600000|2021-11-22 16:13:20|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.6|1032.6|3
1637597610000|2021-11-22 16:13:30|1037.5|1032.5|1037.5|1032.5|1037.6|1032.6|1037.5|1032.5|3
1637597620000|2021-11-22 16:13:40|1037.4|1032.4|1037.2|1032.2|1037.5|1032.5|1037.1|1032.1|7
1637597630000|2021-11-22 16:13:50|1037.3|1032.3|1037.4|1032.4|1037.4|1032.4|1037.3|1032.3|2
1637597640000|2021-11-22 16:14:00|1037.5|1032.5|1037.9|1032.9|1037.9|1032.9|1037.5|1032.5|7
1637597650000|2021-11-22 16:14:10|1038|1033|1037.8|1032.8|1038|1033|1037.6|1032.6|4
1637597660000|2021-11-22 16:14:20|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1037.7|1032.7|1
1637597670000|2021-11-22 16:14:30|1037.6|1032.6|1037.3|1032.3|1037.7|1032.7|1037.3|1032.3|6
1637597680000|2021-11-22 16:14:40|1037.2|1032.2|1036.8|1031.8|1037.2|1032.2|1036.8|1031.8|4
1637597690000|2021-11-22 16:14:50|1036.9|1031.9|1036.7|1031.7|1036.9|1031.9|1036.5|1031.5|7
1637597700000|2021-11-22 16:15:00|1036.6|1031.6|1036.7|1031.7|1037|1032|1036.6|1031.6|10
1637597710000|2021-11-22 16:15:10|1036.8|1031.8|1036.7|1031.7|1036.8|1031.8|1036.6|1031.6|4
1637597720000|2021-11-22 16:15:20|1036.6|1031.6|1036.4|1031.4|1036.8|1031.8|1036.3|1031.3|9
1637597730000|2021-11-22 16:15:30|1036.3|1031.3|1036.1|1031.1|1036.4|1031.4|1036.1|1031.1|5
1637597740000|2021-11-22 16:15:40|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.9|1030.9|6
1637597750000|2021-11-22 16:15:50|1035.9|1030.9|1036|1031|1036|1031|1035.9|1030.9|2
1637597760000|2021-11-22 16:16:00|1035.9|1030.9|1035.5|1030.5|1036.1|1031.1|1035.5|1030.5|13
1637597770000|2021-11-22 16:16:10|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|3
1637597780000|2021-11-22 16:16:20|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1035.3|1030.3|1
1637597790000|2021-11-22 16:16:30|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.7|1029.7|2
1637597800000|2021-11-22 16:16:40|1034.6|1029.6|1034.7|1029.7|1034.7|1029.7|1034.6|1029.6|2
1637597810000|2021-11-22 16:16:50|1034.9|1029.9|1034.4|1029.4|1034.9|1029.9|1034.4|1029.4|7
1637597820000|2021-11-22 16:17:00|1034.2|1029.2|1034|1029|1034.2|1029.2|1034|1029|5
1637597830000|2021-11-22 16:17:10|1034.1|1029.1|1034.2|1029.2|1034.4|1029.4|1034.1|1029.1|5
1637597850000|2021-11-22 16:17:30|1034|1029|1034.2|1029.2|1034.3|1029.3|1034|1029|4
1637597860000|2021-11-22 16:17:40|1034.3|1029.3|1034.7|1029.7|1034.7|1029.7|1034.2|1029.2|10
1637597870000|2021-11-22 16:17:50|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1034.8|1029.8|1
1637597880000|2021-11-22 16:18:00|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|3
1637597890000|2021-11-22 16:18:10|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|2
1637597900000|2021-11-22 16:18:20|1034.6|1029.6|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|10
1637597920000|2021-11-22 16:18:40|1034.6|1029.6|1033.8|1028.8|1034.6|1029.6|1033.8|1028.8|6
1637597930000|2021-11-22 16:18:50|1033.7|1028.7|1033.2|1028.2|1033.9|1028.9|1033.2|1028.2|9
1637597940000|2021-11-22 16:19:00|1033.1|1028.1|1032.9|1027.9|1033.1|1028.1|1032.6|1027.6|8
1637597950000|2021-11-22 16:19:10|1032.8|1027.8|1033.2|1028.2|1033.2|1028.2|1032.8|1027.8|3
1637597960000|2021-11-22 16:19:20|1033.3|1028.3|1033.8|1028.8|1033.8|1028.8|1033.3|1028.3|3
1637597970000|2021-11-22 16:19:30|1034|1029|1033.9|1028.9|1034|1029|1033.9|1028.9|4
1637597980000|2021-11-22 16:19:40|1034|1029|1034.5|1029.5|1034.5|1029.5|1033.9|1028.9|10
1637597990000|2021-11-22 16:19:50|1034.4|1029.4|1034.5|1029.5|1034.5|1029.5|1034.4|1029.4|8
1637598000000|2021-11-22 16:20:00|1034.6|1029.6|1035.5|1030.5|1035.6|1030.6|1034.6|1029.6|8
1637598010000|2021-11-22 16:20:10|1035.6|1030.6|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|7
1637598040000|2021-11-22 16:20:40|1035.3|1030.3|1034.1|1029.1|1035.4|1030.4|1034.1|1029.1|7
1637598050000|2021-11-22 16:20:50|1034|1029|1034|1029|1034|1029|1034|1029|1
1637598060000|2021-11-22 16:21:00|1033.9|1028.9|1033.7|1028.7|1033.9|1028.9|1033.7|1028.7|17
1637598070000|2021-11-22 16:21:10|1033.8|1028.8|1033.3|1028.3|1033.8|1028.8|1033.3|1028.3|6
1637598080000|2021-11-22 16:21:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1637598090000|2021-11-22 16:21:30|1033.1|1028.1|1032.7|1027.7|1033.1|1028.1|1032.6|1027.6|4
1637598100000|2021-11-22 16:21:40|1032.8|1027.8|1033|1028|1033|1028|1032.7|1027.7|4
1637598110000|2021-11-22 16:21:50|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|5
1637598120000|2021-11-22 16:22:00|1032.8|1027.8|1032|1027|1032.8|1027.8|1032|1027|6
1637598130000|2021-11-22 16:22:10|1031.9|1026.9|1032|1027|1032|1027|1031.9|1026.9|2
1637598140000|2021-11-22 16:22:20|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|3
1637598150000|2021-11-22 16:22:30|1032.2|1027.2|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|2
1637598160000|2021-11-22 16:22:40|1032|1027|1032.8|1027.8|1032.8|1027.8|1032|1027|4
1637598170000|2021-11-22 16:22:50|1032.7|1027.7|1033.3|1028.3|1033.3|1028.3|1032.7|1027.7|5
1637598180000|2021-11-22 16:23:00|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|19
1637598190000|2021-11-22 16:23:10|1033.5|1028.5|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|5
1637598200000|2021-11-22 16:23:20|1033.1|1028.1|1033.2|1028.2|1033.2|1028.2|1033.1|1028.1|2
1637598210000|2021-11-22 16:23:30|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|6
1637598220000|2021-11-22 16:23:40|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.2|1028.2|6
1637598240000|2021-11-22 16:24:00|1033.1|1028.1|1032.9|1027.9|1033.2|1028.2|1032.8|1027.8|5
1637598260000|2021-11-22 16:24:20|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1033.2|1028.2|1
1637598270000|2021-11-22 16:24:30|1033.1|1028.1|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|6
1637598280000|2021-11-22 16:24:40|1033.1|1028.1|1033.1|1028.1|1033.2|1028.2|1033.1|1028.1|3
1637598290000|2021-11-22 16:24:50|1033|1028|1033|1028|1033.1|1028.1|1033|1028|3
1637598300000|2021-11-22 16:25:00|1033.1|1028.1|1033.5|1028.5|1033.5|1028.5|1033|1028|7
1637598310000|2021-11-22 16:25:10|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.3|1028.3|4
1637598320000|2021-11-22 16:25:20|1033.3|1028.3|1033|1028|1033.3|1028.3|1032.9|1027.9|20
1637598330000|2021-11-22 16:25:30|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.7|1027.7|24
1637598340000|2021-11-22 16:25:40|1033|1028|1033|1028|1033.1|1028.1|1032.9|1027.9|5
1637598350000|2021-11-22 16:25:50|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|5
1637598360000|2021-11-22 16:26:00|1033|1028|1033|1028|1033.2|1028.2|1033|1028|4
1637598380000|2021-11-22 16:26:20|1033.1|1028.1|1033|1028|1033.1|1028.1|1033|1028|4
1637598400000|2021-11-22 16:26:40|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.9|1027.9|3
1637598410000|2021-11-22 16:26:50|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1032.8|1027.8|1
1637598420000|2021-11-22 16:27:00|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|4
1637598430000|2021-11-22 16:27:10|1032.6|1027.6|1032.2|1027.2|1032.6|1027.6|1032.2|1027.2|5
1637598440000|2021-11-22 16:27:20|1032.1|1027.1|1031.9|1026.9|1032.1|1027.1|1031.9|1026.9|2
1637598450000|2021-11-22 16:27:30|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|2
1637598460000|2021-11-22 16:27:40|1032|1027|1032|1027|1032.1|1027.1|1032|1027|3
1637598470000|2021-11-22 16:27:50|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1032|1027|3
1637598480000|2021-11-22 16:28:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|4
1637598490000|2021-11-22 16:28:10|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.3|1027.3|12
1637598500000|2021-11-22 16:28:20|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1
1637598510000|2021-11-22 16:28:30|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|2
1637598530000|2021-11-22 16:28:50|1032.5|1027.5|1032.4|1027.4|1032.5|1027.5|1032.4|1027.4|8
1637598540000|2021-11-22 16:29:00|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.4|1027.4|5
1637598550000|2021-11-22 16:29:10|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|6
1637598570000|2021-11-22 16:29:30|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1
1637598580000|2021-11-22 16:29:40|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|2
1637598590000|2021-11-22 16:29:50|1032.5|1027.5|1033|1028|1033|1028|1032.5|1027.5|11
1637598600000|2021-11-22 16:30:00|1032.9|1027.9|1032.6|1027.6|1032.9|1027.9|1032.5|1027.5|8
1637598610000|2021-11-22 16:30:10|1032.5|1027.5|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|5
1637598620000|2021-11-22 16:30:20|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1032|1027|21
1637598630000|2021-11-22 16:30:30|1032|1027|1031.5|1026.5|1032|1027|1031.5|1026.5|4
1637598640000|2021-11-22 16:30:40|1031.1|1026.1|1031|1026|1031.2|1026.2|1030.8|1025.8|9
1637598650000|2021-11-22 16:30:50|1030.9|1025.9|1030.8|1025.8|1030.9|1025.9|1030.8|1025.8|4
1637598660000|2021-11-22 16:31:00|1030.6|1025.6|1030.1|1025.1|1030.6|1025.6|1030.1|1025.1|13
1637598670000|2021-11-22 16:31:10|1030.2|1025.2|1030.6|1025.6|1030.6|1025.6|1030.2|1025.2|3
1637598680000|2021-11-22 16:31:20|1030.7|1025.7|1030.9|1025.9|1030.9|1025.9|1030.6|1025.6|20
1637598690000|2021-11-22 16:31:30|1030.8|1025.8|1030.7|1025.7|1030.9|1025.9|1030.6|1025.6|14
1637598700000|2021-11-22 16:31:40|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.7|1025.7|23
1637598710000|2021-11-22 16:31:50|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1030.7|1025.7|1
1637598720000|2021-11-22 16:32:00|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|7
1637598730000|2021-11-22 16:32:10|1030.9|1025.9|1030.7|1025.7|1030.9|1025.9|1030.7|1025.7|7
1637598740000|2021-11-22 16:32:20|1030.8|1025.8|1030.3|1025.3|1030.8|1025.8|1030.3|1025.3|10
1637598750000|2021-11-22 16:32:30|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1637598760000|2021-11-22 16:32:40|1030.3|1025.3|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|8
1637598770000|2021-11-22 16:32:50|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1
1637598780000|2021-11-22 16:33:00|1030.6|1025.6|1030.7|1025.7|1030.9|1025.9|1030.6|1025.6|5
1637598790000|2021-11-22 16:33:10|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|2
1637598810000|2021-11-22 16:33:30|1030.5|1025.5|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|5
1637598820000|2021-11-22 16:33:40|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.5|1025.5|8
1637598830000|2021-11-22 16:33:50|1030.5|1025.5|1030.6|1025.6|1030.6|1025.6|1030.5|1025.5|6
1637598840000|2021-11-22 16:34:00|1030.5|1025.5|1030.5|1025.5|1030.7|1025.7|1030.4|1025.4|11
1637598850000|2021-11-22 16:34:10|1030.6|1025.6|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|13
1637598860000|2021-11-22 16:34:20|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|6
1637598870000|2021-11-22 16:34:30|1030.3|1025.3|1030.1|1025.1|1030.4|1025.4|1030.1|1025.1|21
1637598880000|2021-11-22 16:34:40|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|7
1637598890000|2021-11-22 16:34:50|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|6
1637598900000|2021-11-22 16:35:00|1029.6|1024.6|1030.3|1025.3|1030.3|1025.3|1029.6|1024.6|6
1637598910000|2021-11-22 16:35:10|1030.2|1025.2|1029.9|1024.9|1030.3|1025.3|1029.9|1024.9|12
1637598920000|2021-11-22 16:35:20|1030|1025|1030|1025|1030.1|1025.1|1029.9|1024.9|5
1637598930000|2021-11-22 16:35:30|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.4|1024.4|4
1637598940000|2021-11-22 16:35:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1637598950000|2021-11-22 16:35:50|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|5
1637598960000|2021-11-22 16:36:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|3
1637598970000|2021-11-22 16:36:10|1029.5|1024.5|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|6
1637598990000|2021-11-22 16:36:30|1029.3|1024.3|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|4
1637599000000|2021-11-22 16:36:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|3
1637599010000|2021-11-22 16:36:50|1029.4|1024.4|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|2
1637599020000|2021-11-22 16:37:00|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.4|1024.4|9
1637599030000|2021-11-22 16:37:10|1029.5|1024.5|1030|1025|1030|1025|1029.5|1024.5|8
1637599040000|2021-11-22 16:37:20|1029.9|1024.9|1030|1025|1030.1|1025.1|1029.9|1024.9|4
1637599050000|2021-11-22 16:37:30|1029.8|1024.8|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|3
1637599060000|2021-11-22 16:37:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1637599070000|2021-11-22 16:37:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|5
1637599080000|2021-11-22 16:38:00|1029.6|1024.6|1029.2|1024.2|1029.6|1024.6|1029.2|1024.2|9
1637599090000|2021-11-22 16:38:10|1029.1|1024.1|1029|1024|1029.1|1024.1|1028.9|1023.9|3
1637599100000|2021-11-22 16:38:20|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1029.1|1024.1|6
1637599110000|2021-11-22 16:38:30|1029.3|1024.3|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|6
1637599120000|2021-11-22 16:38:40|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.5|1024.5|8
1637599130000|2021-11-22 16:38:50|1029.6|1024.6|1029.4|1024.4|1029.8|1024.8|1029.4|1024.4|9
1637599140000|2021-11-22 16:39:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|8
1637599150000|2021-11-22 16:39:10|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.4|1024.4|7
1637599160000|2021-11-22 16:39:20|1029.7|1024.7|1029.6|1024.6|1029.7|1024.7|1029.6|1024.6|8
1637599170000|2021-11-22 16:39:30|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|4
1637599180000|2021-11-22 16:39:40|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1
1637599190000|2021-11-22 16:39:50|1029.6|1024.6|1030.4|1025.4|1030.4|1025.4|1029.6|1024.6|11
1637599200000|2021-11-22 16:40:00|1030.3|1025.3|1029.8|1024.8|1030.4|1025.4|1029.8|1024.8|7
1637599210000|2021-11-22 16:40:10|1029.7|1024.7|1029.9|1024.9|1030|1025|1029.7|1024.7|4
1637599220000|2021-11-22 16:40:20|1030|1025|1030|1025|1030.3|1025.3|1030|1025|10
1637599230000|2021-11-22 16:40:30|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.8|1024.8|3
1637599240000|2021-11-22 16:40:40|1029.8|1024.8|1030|1025|1030|1025|1029.8|1024.8|9
1637599250000|2021-11-22 16:40:50|1029.9|1024.9|1030|1025|1030|1025|1029.9|1024.9|2
1637599260000|2021-11-22 16:41:00|1030.1|1025.1|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|4
1637599270000|2021-11-22 16:41:10|1030.3|1025.3|1030.4|1025.4|1030.5|1025.5|1030.3|1025.3|4
1637599280000|2021-11-22 16:41:20|1030.1|1025.1|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|6
1637599290000|2021-11-22 16:41:30|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1030.1|1025.1|1
1637599300000|2021-11-22 16:41:40|1030|1025|1030.2|1025.2|1030.2|1025.2|1030|1025|13
1637599310000|2021-11-22 16:41:50|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|2
1637599320000|2021-11-22 16:42:00|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030.1|1025.1|13
1637599330000|2021-11-22 16:42:10|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|7
1637599340000|2021-11-22 16:42:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1637599350000|2021-11-22 16:42:30|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1
1637599360000|2021-11-22 16:42:40|1030.4|1025.4|1030.1|1025.1|1030.6|1025.6|1030.1|1025.1|8
1637599370000|2021-11-22 16:42:50|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|4
1637599380000|2021-11-22 16:43:00|1030|1025|1030|1025|1030.2|1025.2|1030|1025|9
1637599390000|2021-11-22 16:43:10|1029.8|1024.8|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|14
1637599410000|2021-11-22 16:43:30|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|3
1637599420000|2021-11-22 16:43:40|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1
1637599430000|2021-11-22 16:43:50|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.4|1024.4|4
1637599440000|2021-11-22 16:44:00|1029.1|1024.1|1029|1024|1029.1|1024.1|1029|1024|10
1637599470000|2021-11-22 16:44:30|1029.1|1024.1|1029.6|1024.6|1029.7|1024.7|1029.1|1024.1|7
1637599480000|2021-11-22 16:44:40|1029.8|1024.8|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|2
1637599490000|2021-11-22 16:44:50|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1637599500000|2021-11-22 16:45:00|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1029.2|1024.2|7
1637599510000|2021-11-22 16:45:10|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|7
1637599520000|2021-11-22 16:45:20|1029.2|1024.2|1029|1024|1029.2|1024.2|1028.8|1023.8|5
1637599530000|2021-11-22 16:45:30|1029.1|1024.1|1029.1|1024.1|1029.1|1024.1|1029|1024|7
1637599540000|2021-11-22 16:45:40|1029|1024|1029|1024|1029|1024|1028.9|1023.9|7
1637599560000|2021-11-22 16:46:00|1028.9|1023.9|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|3
1637599570000|2021-11-22 16:46:10|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|8
1637599580000|2021-11-22 16:46:20|1028.3|1023.3|1029.4|1024.4|1029.4|1024.4|1028.2|1023.2|12
1637599590000|2021-11-22 16:46:30|1029.6|1024.6|1030.1|1025.1|1030.1|1025.1|1029.6|1024.6|6
1637599600000|2021-11-22 16:46:40|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1637599610000|2021-11-22 16:46:50|1030|1025|1029.9|1024.9|1030|1025|1029.9|1024.9|2
1637599620000|2021-11-22 16:47:00|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.5|1024.5|2
1637599630000|2021-11-22 16:47:10|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1
1637599640000|2021-11-22 16:47:20|1029.4|1024.4|1029.2|1024.2|1029.5|1024.5|1029.2|1024.2|5
1637599650000|2021-11-22 16:47:30|1029.3|1024.3|1029.3|1024.3|1029.3|1024.3|1029.2|1024.2|3
1637599660000|2021-11-22 16:47:40|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.4|1024.4|3
1637599670000|2021-11-22 16:47:50|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|9
1637599680000|2021-11-22 16:48:00|1029.4|1024.4|1030.1|1025.1|1030.1|1025.1|1029.4|1024.4|5
1637599700000|2021-11-22 16:48:20|1030|1025|1030.1|1025.1|1030.1|1025.1|1030|1025|2
1637599710000|2021-11-22 16:48:30|1030|1025|1030|1025|1030.1|1025.1|1030|1025|3
1637599740000|2021-11-22 16:49:00|1030.1|1025.1|1030.2|1025.2|1030.4|1025.4|1030.1|1025.1|4
1637599750000|2021-11-22 16:49:10|1030.1|1025.1|1030.5|1025.5|1030.5|1025.5|1030.1|1025.1|3
1637599760000|2021-11-22 16:49:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1637599770000|2021-11-22 16:49:30|1030.7|1025.7|1030.7|1025.7|1030.9|1025.9|1030.7|1025.7|5
1637599780000|2021-11-22 16:49:40|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|6
1637599790000|2021-11-22 16:49:50|1030.6|1025.6|1030.7|1025.7|1030.7|1025.7|1030.6|1025.6|8
1637599800000|2021-11-22 16:50:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|6
1637599820000|2021-11-22 16:50:20|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|3
1637599840000|2021-11-22 16:50:40|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.7|1025.7|10
1637599850000|2021-11-22 16:50:50|1031|1026|1031.3|1026.3|1031.4|1026.4|1031|1026|5
1637599870000|2021-11-22 16:51:10|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|4
1637599880000|2021-11-22 16:51:20|1031.3|1026.3|1031.3|1026.3|1031.3|1026.3|1031.2|1026.2|5
1637599890000|2021-11-22 16:51:30|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|5
1637599900000|2021-11-22 16:51:40|1031.3|1026.3|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|14
1637599910000|2021-11-22 16:51:50|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1031|1026|7
1637599920000|2021-11-22 16:52:00|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1031.1|1026.1|3
1637599940000|2021-11-22 16:52:20|1031.1|1026.1|1031|1026|1031.2|1026.2|1031|1026|4
1637599950000|2021-11-22 16:52:30|1030.9|1025.9|1030.4|1025.4|1030.9|1025.9|1030.4|1025.4|5
1637599960000|2021-11-22 16:52:40|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|2
1637599980000|2021-11-22 16:53:00|1030|1025|1030|1025|1030|1025|1030|1025|1
1637599990000|2021-11-22 16:53:10|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|7
1637600000000|2021-11-22 16:53:20|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1
1637600010000|2021-11-22 16:53:30|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|2
1637600020000|2021-11-22 16:53:40|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|3
1637600030000|2021-11-22 16:53:50|1030.4|1025.4|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|3
1637600050000|2021-11-22 16:54:10|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|3
1637600060000|2021-11-22 16:54:20|1030.2|1025.2|1030.2|1025.2|1030.2|1025.2|1029.9|1024.9|8
1637600070000|2021-11-22 16:54:30|1030.1|1025.1|1030.4|1025.4|1030.4|1025.4|1030.1|1025.1|15
1637600080000|2021-11-22 16:54:40|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|5
1637600090000|2021-11-22 16:54:50|1030.4|1025.4|1030.3|1025.3|1030.4|1025.4|1030.3|1025.3|4
1637600100000|2021-11-22 16:55:00|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030.1|1025.1|17
1637600110000|2021-11-22 16:55:10|1030.3|1025.3|1030|1025|1030.4|1025.4|1030|1025|5
1637600120000|2021-11-22 16:55:20|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1637600130000|2021-11-22 16:55:30|1029.8|1024.8|1029.3|1024.3|1029.8|1024.8|1029.2|1024.2|10
1637600160000|2021-11-22 16:56:00|1029.2|1024.2|1028.6|1023.6|1029.2|1024.2|1028.6|1023.6|7
1637600170000|2021-11-22 16:56:10|1028.8|1023.8|1029.1|1024.1|1029.2|1024.2|1028.8|1023.8|9
1637600180000|2021-11-22 16:56:20|1029|1024|1028.6|1023.6|1029|1024|1028.6|1023.6|7
1637600190000|2021-11-22 16:56:30|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|7
1637600200000|2021-11-22 16:56:40|1028.6|1023.6|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|7
1637600210000|2021-11-22 16:56:50|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.6|1023.6|4
1637600220000|2021-11-22 16:57:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028|1023|15
1637600230000|2021-11-22 16:57:10|1028.7|1023.7|1028|1023|1028.8|1023.8|1028|1023|23
1637600240000|2021-11-22 16:57:20|1027.7|1022.7|1027.5|1022.5|1027.8|1022.8|1027.5|1022.5|6
1637600250000|2021-11-22 16:57:30|1028|1023|1028|1023|1028|1023|1028|1023|1
1637600260000|2021-11-22 16:57:40|1027.9|1022.9|1027.7|1022.7|1027.9|1022.9|1027.7|1022.7|9
1637600270000|2021-11-22 16:57:50|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1
1637600280000|2021-11-22 16:58:00|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|10
1637600290000|2021-11-22 16:58:10|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|14
1637600300000|2021-11-22 16:58:20|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|4
1637600310000|2021-11-22 16:58:30|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.4|1022.4|3
1637600320000|2021-11-22 16:58:40|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1
1637600330000|2021-11-22 16:58:50|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|2
1637600340000|2021-11-22 16:59:00|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|7
1637600360000|2021-11-22 16:59:20|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.6|1022.6|2
1637600370000|2021-11-22 16:59:30|1027.8|1022.8|1027.9|1022.9|1027.9|1022.9|1027.8|1022.8|10
1637600380000|2021-11-22 16:59:40|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.6|1022.6|3
1637600390000|2021-11-22 16:59:50|1027.7|1022.7|1027.7|1022.7|1027.7|1022.7|1027.5|1022.5|8
1637600400000|2021-11-22 17:00:00|1027.6|1022.6|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|13
1637600410000|2021-11-22 17:00:10|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|5
1637600420000|2021-11-22 17:00:20|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.2|1022.2|10
1637600430000|2021-11-22 17:00:30|1027.3|1022.3|1026.8|1021.8|1027.4|1022.4|1026.8|1021.8|18
1637600440000|2021-11-22 17:00:40|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1
1637600460000|2021-11-22 17:01:00|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|3
1637600470000|2021-11-22 17:01:10|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|8
1637600480000|2021-11-22 17:01:20|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.4|1021.4|15
1637600490000|2021-11-22 17:01:30|1026.4|1021.4|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|7
1637600500000|2021-11-22 17:01:40|1026.4|1021.4|1026.5|1021.5|1026.6|1021.6|1026.4|1021.4|14
1637600510000|2021-11-22 17:01:50|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637600520000|2021-11-22 17:02:00|1026.5|1021.5|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|13
1637600530000|2021-11-22 17:02:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|8
1637600540000|2021-11-22 17:02:20|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|11
1637600550000|2021-11-22 17:02:30|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1637600560000|2021-11-22 17:02:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1637600570000|2021-11-22 17:02:50|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|3
1637600580000|2021-11-22 17:03:00|1026.6|1021.6|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|9
1637600590000|2021-11-22 17:03:10|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1637600600000|2021-11-22 17:03:20|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|10
1637600610000|2021-11-22 17:03:30|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.5|1021.5|4
1637600620000|2021-11-22 17:03:40|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|2
1637600640000|2021-11-22 17:04:00|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1637600650000|2021-11-22 17:04:10|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|3
1637600660000|2021-11-22 17:04:20|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|15
1637600670000|2021-11-22 17:04:30|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|20
1637600680000|2021-11-22 17:04:40|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.2|1021.2|9
1637600690000|2021-11-22 17:04:50|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.1|1021.1|11
1637600700000|2021-11-22 17:05:00|1026.1|1021.1|1026|1021|1026.2|1021.2|1026|1021|14
1637600710000|2021-11-22 17:05:10|1025.9|1020.9|1025.5|1020.5|1026|1021|1025.5|1020.5|11
1637600720000|2021-11-22 17:05:20|1025.4|1020.4|1025.3|1020.3|1025.5|1020.5|1025.1|1020.1|22
1637600730000|2021-11-22 17:05:30|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025|1020|8
1637600740000|2021-11-22 17:05:40|1025.1|1020.1|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|5
1637600750000|2021-11-22 17:05:50|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1637600760000|2021-11-22 17:06:00|1025.1|1020.1|1026|1021|1026.1|1021.1|1025.1|1020.1|8
1637600770000|2021-11-22 17:06:10|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|10
1637600780000|2021-11-22 17:06:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|7
1637600790000|2021-11-22 17:06:30|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|3
1637600800000|2021-11-22 17:06:40|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|3
1637600810000|2021-11-22 17:06:50|1026.2|1021.2|1026|1021|1026.2|1021.2|1026|1021|9
1637600820000|2021-11-22 17:07:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1637600830000|2021-11-22 17:07:10|1026.1|1021.1|1026|1021|1026.2|1021.2|1026|1021|6
1637600840000|2021-11-22 17:07:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1637600850000|2021-11-22 17:07:30|1025.9|1020.9|1026|1021|1026|1021|1025.8|1020.8|10
1637600860000|2021-11-22 17:07:40|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|7
1637600870000|2021-11-22 17:07:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|6
1637600880000|2021-11-22 17:08:00|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|9
1637600890000|2021-11-22 17:08:10|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|11
1637600900000|2021-11-22 17:08:20|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|12
1637600910000|2021-11-22 17:08:30|1025.7|1020.7|1025.5|1020.5|1025.7|1020.7|1025.3|1020.3|5
1637600920000|2021-11-22 17:08:40|1025.3|1020.3|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|2
1637600930000|2021-11-22 17:08:50|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|5
1637600940000|2021-11-22 17:09:00|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.2|1020.2|5
1637600950000|2021-11-22 17:09:10|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025|1020|4
1637600970000|2021-11-22 17:09:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|5
1637600980000|2021-11-22 17:09:40|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|4
1637600990000|2021-11-22 17:09:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|6
1637601000000|2021-11-22 17:10:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025.1|1020.1|7
1637601020000|2021-11-22 17:10:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637601030000|2021-11-22 17:10:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025|1020|13
1637601040000|2021-11-22 17:10:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|9
1637601060000|2021-11-22 17:11:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637601070000|2021-11-22 17:11:10|1025.3|1020.3|1025.8|1020.8|1025.8|1020.8|1025.3|1020.3|5
1637601080000|2021-11-22 17:11:20|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|12
1637601090000|2021-11-22 17:11:30|1025.7|1020.7|1025.3|1020.3|1025.7|1020.7|1025.3|1020.3|8
1637601100000|2021-11-22 17:11:40|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|2
1637601110000|2021-11-22 17:11:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|5
1637601120000|2021-11-22 17:12:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637601130000|2021-11-22 17:12:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1637601140000|2021-11-22 17:12:20|1025|1020|1025.4|1020.4|1025.4|1020.4|1025|1020|5
1637601150000|2021-11-22 17:12:30|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637601160000|2021-11-22 17:12:40|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637601170000|2021-11-22 17:12:50|1025.5|1020.5|1025.2|1020.2|1025.5|1020.5|1025.2|1020.2|10
1637601180000|2021-11-22 17:13:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1637601190000|2021-11-22 17:13:10|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1637601220000|2021-11-22 17:13:40|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|10
1637601230000|2021-11-22 17:13:50|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|9
1637601240000|2021-11-22 17:14:00|1025.1|1020.1|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|5
1637601250000|2021-11-22 17:14:10|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.1|1020.1|12
1637601260000|2021-11-22 17:14:20|1025.2|1020.2|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|9
1637601270000|2021-11-22 17:14:30|1025.1|1020.1|1025.5|1020.5|1025.5|1020.5|1025.1|1020.1|4
1637601280000|2021-11-22 17:14:40|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|3
1637601290000|2021-11-22 17:14:50|1025.4|1020.4|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|7
1637601300000|2021-11-22 17:15:00|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|9
1637601310000|2021-11-22 17:15:10|1025.2|1020.2|1025|1020|1025.3|1020.3|1025|1020|4
1637601320000|2021-11-22 17:15:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|15
1637601330000|2021-11-22 17:15:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|7
1637601340000|2021-11-22 17:15:40|1025|1020|1025.5|1020.5|1025.5|1020.5|1025|1020|8
1637601350000|2021-11-22 17:15:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|8
1637601360000|2021-11-22 17:16:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|21
1637601370000|2021-11-22 17:16:10|1025.6|1020.6|1025.4|1020.4|1025.7|1020.7|1025.4|1020.4|5
1637601390000|2021-11-22 17:16:30|1025.3|1020.3|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|6
1637601400000|2021-11-22 17:16:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|3
1637601410000|2021-11-22 17:16:50|1025.4|1020.4|1025.8|1020.8|1025.8|1020.8|1025.4|1020.4|4
1637601420000|2021-11-22 17:17:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|4
1637601430000|2021-11-22 17:17:10|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1637601440000|2021-11-22 17:17:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1637601450000|2021-11-22 17:17:30|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|12
1637601470000|2021-11-22 17:17:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637601480000|2021-11-22 17:18:00|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.8|1020.8|4
1637601490000|2021-11-22 17:18:10|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|6
1637601500000|2021-11-22 17:18:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1637601510000|2021-11-22 17:18:30|1026|1021|1026|1021|1026|1021|1026|1021|1
1637601520000|2021-11-22 17:18:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|6
1637601530000|2021-11-22 17:18:50|1026|1021|1025.5|1020.5|1026|1021|1025.4|1020.4|11
1637601540000|2021-11-22 17:19:00|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|17
1637601550000|2021-11-22 17:19:10|1025.5|1020.5|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|3
1637601560000|2021-11-22 17:19:20|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|10
1637601570000|2021-11-22 17:19:30|1025.4|1020.4|1025.4|1020.4|1025.6|1020.6|1025.3|1020.3|6
1637601580000|2021-11-22 17:19:40|1025.5|1020.5|1025.7|1020.7|1025.8|1020.8|1025.5|1020.5|5
1637601590000|2021-11-22 17:19:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1637601600000|2021-11-22 17:20:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|5
1637601610000|2021-11-22 17:20:10|1026|1021|1025.6|1020.6|1026.1|1021.1|1025.6|1020.6|11
1637601620000|2021-11-22 17:20:20|1025.5|1020.5|1025|1020|1025.5|1020.5|1025|1020|10
1637601630000|2021-11-22 17:20:30|1024.7|1019.7|1024.2|1019.2|1024.8|1019.8|1024.1|1019.1|18
1637601640000|2021-11-22 17:20:40|1024.4|1019.4|1024.1|1019.1|1024.4|1019.4|1024|1019|7
1637601650000|2021-11-22 17:20:50|1024|1019|1024|1019|1024.2|1019.2|1024|1019|8
1637601660000|2021-11-22 17:21:00|1024.1|1019.1|1024.2|1019.2|1024.3|1019.3|1024|1019|14
1637601670000|2021-11-22 17:21:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1637601680000|2021-11-22 17:21:20|1024.3|1019.3|1022.2|1017.2|1024.3|1019.3|1022.1|1017.1|16
1637601690000|2021-11-22 17:21:30|1022.3|1017.3|1023|1018|1023.1|1018.1|1022.2|1017.2|15
1637601700000|2021-11-22 17:21:40|1023.1|1018.1|1023|1018|1023.2|1018.2|1022.8|1017.8|14
1637601710000|2021-11-22 17:21:50|1022.9|1017.9|1022.4|1017.4|1022.9|1017.9|1022.4|1017.4|8
1637601720000|2021-11-22 17:22:00|1022.6|1017.6|1023.2|1018.2|1023.2|1018.2|1022.6|1017.6|11
1637601730000|2021-11-22 17:22:10|1023.3|1018.3|1022.8|1017.8|1023.4|1018.4|1022.8|1017.8|16
1637601740000|2021-11-22 17:22:20|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1637601750000|2021-11-22 17:22:30|1022.8|1017.8|1022.5|1017.5|1022.8|1017.8|1022.5|1017.5|3
1637601760000|2021-11-22 17:22:40|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|8
1637601770000|2021-11-22 17:22:50|1022.1|1017.1|1022.4|1017.4|1022.5|1017.5|1022|1017|8
1637601780000|2021-11-22 17:23:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|3
1637601790000|2021-11-22 17:23:10|1022.6|1017.6|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|4
1637601800000|2021-11-22 17:23:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|4
1637601810000|2021-11-22 17:23:30|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|4
1637601820000|2021-11-22 17:23:40|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1637601830000|2021-11-22 17:23:50|1022.6|1017.6|1022.1|1017.1|1022.6|1017.6|1022.1|1017.1|3
1637601840000|2021-11-22 17:24:00|1022|1017|1021.9|1016.9|1022.1|1017.1|1021.9|1016.9|7
1637601850000|2021-11-22 17:24:10|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637601860000|2021-11-22 17:24:20|1021.5|1016.5|1020.9|1015.9|1021.7|1016.7|1020.9|1015.9|8
1637601870000|2021-11-22 17:24:30|1021|1016|1021.4|1016.4|1021.4|1016.4|1021|1016|11
1637601880000|2021-11-22 17:24:40|1021.5|1016.5|1021.8|1016.8|1021.8|1016.8|1021.5|1016.5|2
1637601890000|2021-11-22 17:24:50|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|7
1637601900000|2021-11-22 17:25:00|1021.5|1016.5|1021.1|1016.1|1021.5|1016.5|1021.1|1016.1|6
1637601910000|2021-11-22 17:25:10|1021.2|1016.2|1020.9|1015.9|1021.2|1016.2|1020.9|1015.9|6
1637601920000|2021-11-22 17:25:20|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|4
1637601930000|2021-11-22 17:25:30|1020.6|1015.6|1020.2|1015.2|1020.6|1015.6|1020.1|1015.1|5
1637601940000|2021-11-22 17:25:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|4
1637601950000|2021-11-22 17:25:50|1020.5|1015.5|1020.5|1015.5|1020.8|1015.8|1020.3|1015.3|16
1637601960000|2021-11-22 17:26:00|1020.4|1015.4|1020.2|1015.2|1020.5|1015.5|1020.2|1015.2|20
1637601970000|2021-11-22 17:26:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637601980000|2021-11-22 17:26:20|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|15
1637601990000|2021-11-22 17:26:30|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|10
1637602000000|2021-11-22 17:26:40|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1637602010000|2021-11-22 17:26:50|1020.1|1015.1|1020.5|1015.5|1020.5|1015.5|1020.1|1015.1|7
1637602020000|2021-11-22 17:27:00|1020.4|1015.4|1020.3|1015.3|1020.6|1015.6|1020.2|1015.2|9
1637602040000|2021-11-22 17:27:20|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|17
1637602050000|2021-11-22 17:27:30|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1637602060000|2021-11-22 17:27:40|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1637602070000|2021-11-22 17:27:50|1020|1015|1019.7|1014.7|1020|1015|1019.7|1014.7|4
1637602080000|2021-11-22 17:28:00|1019.6|1014.6|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|4
1637602090000|2021-11-22 17:28:10|1019.2|1014.2|1017.7|1012.7|1019.2|1014.2|1017.5|1012.5|27
1637602100000|2021-11-22 17:28:20|1017.8|1012.8|1017.7|1012.7|1018.3|1013.3|1017.6|1012.6|13
1637602110000|2021-11-22 17:28:30|1017.6|1012.6|1018.3|1013.3|1018.5|1013.5|1017.6|1012.6|17
1637602120000|2021-11-22 17:28:40|1018.2|1013.2|1018|1013|1018.2|1013.2|1018|1013|10
1637602130000|2021-11-22 17:28:50|1018.1|1013.1|1017.5|1012.5|1018.1|1013.1|1017.5|1012.5|14
1637602140000|2021-11-22 17:29:00|1017.4|1012.4|1016.9|1011.9|1017.6|1012.6|1016.9|1011.9|15
1637602150000|2021-11-22 17:29:10|1017|1012|1016.7|1011.7|1017|1012|1016.6|1011.6|12
1637602160000|2021-11-22 17:29:20|1016.8|1011.8|1016.9|1011.9|1017|1012|1016.8|1011.8|14
1637602170000|2021-11-22 17:29:30|1016.8|1011.8|1017.1|1012.1|1017.1|1012.1|1016.8|1011.8|9
1637602180000|2021-11-22 17:29:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|3
1637602190000|2021-11-22 17:29:50|1017.3|1012.3|1017.4|1012.4|1017.8|1012.8|1017.3|1012.3|9
1637602200000|2021-11-22 17:30:00|1017.3|1012.3|1016.8|1011.8|1017.5|1012.5|1016.8|1011.8|12
1637602210000|2021-11-22 17:30:10|1016.7|1011.7|1017.6|1012.6|1017.6|1012.6|1016.7|1011.7|11
1637602220000|2021-11-22 17:30:20|1017.7|1012.7|1018.1|1013.1|1018.1|1013.1|1017.7|1012.7|4
1637602230000|2021-11-22 17:30:30|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.7|1012.7|8
1637602240000|2021-11-22 17:30:40|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1637602250000|2021-11-22 17:30:50|1018.2|1013.2|1018.7|1013.7|1018.7|1013.7|1018.2|1013.2|6
1637602260000|2021-11-22 17:31:00|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|7
1637602270000|2021-11-22 17:31:10|1018.2|1013.2|1018|1013|1018.2|1013.2|1017.9|1012.9|13
1637602280000|2021-11-22 17:31:20|1018.2|1013.2|1018.3|1013.3|1018.5|1013.5|1018.2|1013.2|11
1637602290000|2021-11-22 17:31:30|1018.5|1013.5|1018.8|1013.8|1018.8|1013.8|1018.5|1013.5|10
1637602300000|2021-11-22 17:31:40|1019|1014|1018.4|1013.4|1019.1|1014.1|1018.4|1013.4|3
1637602310000|2021-11-22 17:31:50|1018.5|1013.5|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|3
1637602320000|2021-11-22 17:32:00|1018.6|1013.6|1019|1014|1019|1014|1018.6|1013.6|7
1637602330000|2021-11-22 17:32:10|1019.1|1014.1|1019.4|1014.4|1019.4|1014.4|1019.1|1014.1|7
1637602340000|2021-11-22 17:32:20|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1637602350000|2021-11-22 17:32:30|1019.3|1014.3|1019|1014|1019.3|1014.3|1019|1014|3
1637602360000|2021-11-22 17:32:40|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637602370000|2021-11-22 17:32:50|1019|1014|1019|1014|1019.1|1014.1|1019|1014|3
1637602380000|2021-11-22 17:33:00|1018.9|1013.9|1018.6|1013.6|1018.9|1013.9|1018.6|1013.6|3
1637602390000|2021-11-22 17:33:10|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1637602400000|2021-11-22 17:33:20|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|4
1637602410000|2021-11-22 17:33:30|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1637602430000|2021-11-22 17:33:50|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|8
1637602440000|2021-11-22 17:34:00|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|7
1637602450000|2021-11-22 17:34:10|1019|1014|1019|1014|1019|1014|1018.9|1013.9|3
1637602460000|2021-11-22 17:34:20|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1637602470000|2021-11-22 17:34:30|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637602480000|2021-11-22 17:34:40|1019|1014|1019.2|1014.2|1019.2|1014.2|1018.9|1013.9|9
1637602490000|2021-11-22 17:34:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637602500000|2021-11-22 17:35:00|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|8
1637602510000|2021-11-22 17:35:10|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1637602520000|2021-11-22 17:35:20|1019.2|1014.2|1018.9|1013.9|1019.2|1014.2|1018.9|1013.9|8
1637602530000|2021-11-22 17:35:30|1019|1014|1019|1014|1019|1014|1019|1014|1
1637602540000|2021-11-22 17:35:40|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|3
1637602550000|2021-11-22 17:35:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1637602560000|2021-11-22 17:36:00|1018.8|1013.8|1018.7|1013.7|1019|1014|1018.6|1013.6|6
1637602570000|2021-11-22 17:36:10|1019|1014|1019|1014|1019.1|1014.1|1018.9|1013.9|5
1637602580000|2021-11-22 17:36:20|1019.1|1014.1|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|9
1637602590000|2021-11-22 17:36:30|1019|1014|1018.3|1013.3|1019|1014|1018.3|1013.3|9
1637602600000|2021-11-22 17:36:40|1018.2|1013.2|1017.9|1012.9|1018.2|1013.2|1017.9|1012.9|4
1637602610000|2021-11-22 17:36:50|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018.2|1013.2|10
1637602620000|2021-11-22 17:37:00|1018.3|1013.3|1018.6|1013.6|1018.6|1013.6|1018.2|1013.2|5
1637602630000|2021-11-22 17:37:10|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1637602640000|2021-11-22 17:37:20|1018.6|1013.6|1019|1014|1019|1014|1018.6|1013.6|3
1637602650000|2021-11-22 17:37:30|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019|1014|8
1637602660000|2021-11-22 17:37:40|1019.2|1014.2|1019.4|1014.4|1019.5|1014.5|1019.1|1014.1|16
1637602670000|2021-11-22 17:37:50|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1637602680000|2021-11-22 17:38:00|1019.3|1014.3|1019.8|1014.8|1019.8|1014.8|1019.3|1014.3|5
1637602690000|2021-11-22 17:38:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1637602700000|2021-11-22 17:38:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637602720000|2021-11-22 17:38:40|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|8
1637602730000|2021-11-22 17:38:50|1020.3|1015.3|1020|1015|1020.3|1015.3|1019.9|1014.9|6
1637602740000|2021-11-22 17:39:00|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.7|1014.7|6
1637602750000|2021-11-22 17:39:10|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|5
1637602760000|2021-11-22 17:39:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637602770000|2021-11-22 17:39:30|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1637602780000|2021-11-22 17:39:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1637602790000|2021-11-22 17:39:50|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|10
1637602800000|2021-11-22 17:40:00|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|13
1637602810000|2021-11-22 17:40:10|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.9|1014.9|9
1637602820000|2021-11-22 17:40:20|1020.2|1015.2|1020|1015|1020.3|1015.3|1020|1015|3
1637602830000|2021-11-22 17:40:30|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|5
1637602840000|2021-11-22 17:40:40|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|4
1637602850000|2021-11-22 17:40:50|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|4
1637602860000|2021-11-22 17:41:00|1019.8|1014.8|1020|1015|1020.2|1015.2|1019.8|1014.8|8
1637602870000|2021-11-22 17:41:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1637602890000|2021-11-22 17:41:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637602900000|2021-11-22 17:41:40|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|3
1637602910000|2021-11-22 17:41:50|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|8
1637602920000|2021-11-22 17:42:00|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1019.9|1014.9|12
1637602930000|2021-11-22 17:42:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637602940000|2021-11-22 17:42:20|1020.3|1015.3|1020.4|1015.4|1020.7|1015.7|1020.3|1015.3|4
1637602950000|2021-11-22 17:42:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637602960000|2021-11-22 17:42:40|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|5
1637602970000|2021-11-22 17:42:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|5
1637602980000|2021-11-22 17:43:00|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|5
1637602990000|2021-11-22 17:43:10|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|5
1637603000000|2021-11-22 17:43:20|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|6
1637603010000|2021-11-22 17:43:30|1020.4|1015.4|1020|1015|1020.4|1015.4|1020|1015|6
1637603020000|2021-11-22 17:43:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637603030000|2021-11-22 17:43:50|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1637603040000|2021-11-22 17:44:00|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|4
1637603050000|2021-11-22 17:44:10|1020.1|1015.1|1020.3|1015.3|1020.3|1015.3|1020|1015|4
1637603060000|2021-11-22 17:44:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637603070000|2021-11-22 17:44:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637603080000|2021-11-22 17:44:40|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637603090000|2021-11-22 17:44:50|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|4
1637603100000|2021-11-22 17:45:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|8
1637603110000|2021-11-22 17:45:10|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|5
1637603120000|2021-11-22 17:45:20|1020.4|1015.4|1020.9|1015.9|1020.9|1015.9|1020.3|1015.3|7
1637603130000|2021-11-22 17:45:30|1020.8|1015.8|1020.5|1015.5|1020.9|1015.9|1020.5|1015.5|3
1637603150000|2021-11-22 17:45:50|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|3
1637603160000|2021-11-22 17:46:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637603170000|2021-11-22 17:46:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637603180000|2021-11-22 17:46:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|6
1637603190000|2021-11-22 17:46:30|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|13
1637603200000|2021-11-22 17:46:40|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|2
1637603210000|2021-11-22 17:46:50|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|3
1637603220000|2021-11-22 17:47:00|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|5
1637603230000|2021-11-22 17:47:10|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637603250000|2021-11-22 17:47:30|1021|1016|1021|1016|1021|1016|1020.9|1015.9|5
1637603260000|2021-11-22 17:47:40|1021.4|1016.4|1021.1|1016.1|1021.5|1016.5|1021.1|1016.1|11
1637603270000|2021-11-22 17:47:50|1021|1016|1020.9|1015.9|1021.1|1016.1|1020.9|1015.9|6
1637603280000|2021-11-22 17:48:00|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1637603290000|2021-11-22 17:48:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|3
1637603300000|2021-11-22 17:48:20|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|6
1637603310000|2021-11-22 17:48:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|4
1637603330000|2021-11-22 17:48:50|1020.7|1015.7|1020.6|1015.6|1020.7|1015.7|1020.5|1015.5|10
1637603340000|2021-11-22 17:49:00|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|9
1637603350000|2021-11-22 17:49:10|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1637603360000|2021-11-22 17:49:20|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1637603370000|2021-11-22 17:49:30|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637603380000|2021-11-22 17:49:40|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|2
1637603390000|2021-11-22 17:49:50|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.9|1014.9|4
1637603400000|2021-11-22 17:50:00|1020|1015|1020|1015|1020.1|1015.1|1020|1015|7
1637603410000|2021-11-22 17:50:10|1020.1|1015.1|1020.2|1015.2|1020.5|1015.5|1020.1|1015.1|7
1637603430000|2021-11-22 17:50:30|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1020|1015|14
1637603440000|2021-11-22 17:50:40|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020|1015|6
1637603450000|2021-11-22 17:50:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1637603460000|2021-11-22 17:51:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1637603470000|2021-11-22 17:51:10|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1637603510000|2021-11-22 17:51:50|1020|1015|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|5
1637603520000|2021-11-22 17:52:00|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|6
1637603530000|2021-11-22 17:52:10|1020|1015|1019.7|1014.7|1020|1015|1019.6|1014.6|17
1637603540000|2021-11-22 17:52:20|1019.8|1014.8|1019.5|1014.5|1019.8|1014.8|1019.5|1014.5|10
1637603550000|2021-11-22 17:52:30|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|3
1637603560000|2021-11-22 17:52:40|1019.3|1014.3|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|4
1637603570000|2021-11-22 17:52:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637603580000|2021-11-22 17:53:00|1019.2|1014.2|1019.4|1014.4|1019.6|1014.6|1019.2|1014.2|12
1637603590000|2021-11-22 17:53:10|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|3
1637603600000|2021-11-22 17:53:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|5
1637603610000|2021-11-22 17:53:30|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1637603620000|2021-11-22 17:53:40|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|7
1637603630000|2021-11-22 17:53:50|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.8|1014.8|3
1637603650000|2021-11-22 17:54:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637603660000|2021-11-22 17:54:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1637603670000|2021-11-22 17:54:30|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|3
1637603680000|2021-11-22 17:54:40|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|13
1637603690000|2021-11-22 17:54:50|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.5|1015.5|7
1637603700000|2021-11-22 17:55:00|1020.9|1015.9|1020.7|1015.7|1020.9|1015.9|1020.7|1015.7|3
1637603710000|2021-11-22 17:55:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|3
1637603720000|2021-11-22 17:55:20|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|5
1637603730000|2021-11-22 17:55:30|1020.4|1015.4|1020.1|1015.1|1020.4|1015.4|1020.1|1015.1|4
1637603740000|2021-11-22 17:55:40|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637603750000|2021-11-22 17:55:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637603760000|2021-11-22 17:56:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020|1015|9
1637603770000|2021-11-22 17:56:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|5
1637603780000|2021-11-22 17:56:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637603790000|2021-11-22 17:56:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637603800000|2021-11-22 17:56:40|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|3
1637603810000|2021-11-22 17:56:50|1020|1015|1019.7|1014.7|1020.1|1015.1|1019.7|1014.7|6
1637603820000|2021-11-22 17:57:00|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|5
1637603830000|2021-11-22 17:57:10|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|9
1637603840000|2021-11-22 17:57:20|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|6
1637603850000|2021-11-22 17:57:30|1019.5|1014.5|1019.4|1014.4|1019.6|1014.6|1019.3|1014.3|11
1637603860000|2021-11-22 17:57:40|1019.3|1014.3|1019|1014|1019.3|1014.3|1019|1014|4
1637603870000|2021-11-22 17:57:50|1019.1|1014.1|1019.5|1014.5|1019.5|1014.5|1019|1014|6
1637603880000|2021-11-22 17:58:00|1019.4|1014.4|1019|1014|1019.4|1014.4|1019|1014|4
1637603890000|2021-11-22 17:58:10|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1637603900000|2021-11-22 17:58:20|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1637603910000|2021-11-22 17:58:30|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1637603920000|2021-11-22 17:58:40|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1637603930000|2021-11-22 17:58:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1637603940000|2021-11-22 17:59:00|1019|1014|1018.8|1013.8|1019|1014|1018.7|1013.7|5
1637603950000|2021-11-22 17:59:10|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|11
1637603960000|2021-11-22 17:59:20|1019.2|1014.2|1019.7|1014.7|1019.8|1014.8|1019.2|1014.2|8
1637603970000|2021-11-22 17:59:30|1019.6|1014.6|1019.8|1014.8|1019.9|1014.9|1019.5|1014.5|9
1637603980000|2021-11-22 17:59:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1637603990000|2021-11-22 17:59:50|1019.3|1014.3|1019.8|1014.8|1019.8|1014.8|1019.3|1014.3|6
1637604000000|2021-11-22 18:00:00|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637604010000|2021-11-22 18:00:10|1019.8|1014.8|1019.6|1014.6|1019.9|1014.9|1019.6|1014.6|4
1637604020000|2021-11-22 18:00:20|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1637604030000|2021-11-22 18:00:30|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019.6|1014.6|6
1637604040000|2021-11-22 18:00:40|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.7|1014.7|5
1637604050000|2021-11-22 18:00:50|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|4
1637604060000|2021-11-22 18:01:00|1019.9|1014.9|1020.2|1015.2|1020.3|1015.3|1019.9|1014.9|4
1637604070000|2021-11-22 18:01:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|7
1637604080000|2021-11-22 18:01:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637604090000|2021-11-22 18:01:30|1020.3|1015.3|1020|1015|1020.6|1015.6|1020|1015|5
1637604100000|2021-11-22 18:01:40|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|5
1637604110000|2021-11-22 18:01:50|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1637604120000|2021-11-22 18:02:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637604130000|2021-11-22 18:02:10|1020.2|1015.2|1020.4|1015.4|1020.5|1015.5|1020.2|1015.2|7
1637604140000|2021-11-22 18:02:20|1020.2|1015.2|1019.4|1014.4|1020.2|1015.2|1019.2|1014.2|20
1637604150000|2021-11-22 18:02:30|1019.3|1014.3|1019.2|1014.2|1019.6|1014.6|1019.2|1014.2|19
1637604160000|2021-11-22 18:02:40|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|16
1637604170000|2021-11-22 18:02:50|1018.9|1013.9|1018.7|1013.7|1019|1014|1018.7|1013.7|11
1637604180000|2021-11-22 18:03:00|1018.6|1013.6|1018.1|1013.1|1018.7|1013.7|1017.8|1012.8|14
1637604190000|2021-11-22 18:03:10|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.1|1013.1|7
1637604200000|2021-11-22 18:03:20|1018.3|1013.3|1018.8|1013.8|1018.8|1013.8|1018.3|1013.3|5
1637604210000|2021-11-22 18:03:30|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|8
1637604220000|2021-11-22 18:03:40|1018.7|1013.7|1018.4|1013.4|1018.8|1013.8|1018.4|1013.4|9
1637604230000|2021-11-22 18:03:50|1018.5|1013.5|1018.2|1013.2|1018.6|1013.6|1018.2|1013.2|6
1637604240000|2021-11-22 18:04:00|1018.1|1013.1|1017.6|1012.6|1018.1|1013.1|1017.5|1012.5|16
1637604250000|2021-11-22 18:04:10|1017.5|1012.5|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|12
1637604260000|2021-11-22 18:04:20|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|6
1637604270000|2021-11-22 18:04:30|1017.1|1012.1|1017.3|1012.3|1017.3|1012.3|1017|1012|5
1637604280000|2021-11-22 18:04:40|1017.2|1012.2|1017.2|1012.2|1017.5|1012.5|1017.1|1012.1|12
1637604290000|2021-11-22 18:04:50|1017.3|1012.3|1017.4|1012.4|1017.7|1012.7|1017.3|1012.3|9
1637604300000|2021-11-22 18:05:00|1017.3|1012.3|1017.7|1012.7|1017.7|1012.7|1017.1|1012.1|8
1637604310000|2021-11-22 18:05:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.2|1012.2|9
1637604320000|2021-11-22 18:05:20|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|5
1637604330000|2021-11-22 18:05:30|1017.4|1012.4|1017.6|1012.6|1017.7|1012.7|1017.4|1012.4|9
1637604340000|2021-11-22 18:05:40|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1637604350000|2021-11-22 18:05:50|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1637604360000|2021-11-22 18:06:00|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.1|1012.1|18
1637604370000|2021-11-22 18:06:10|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|9
1637604380000|2021-11-22 18:06:20|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|11
1637604390000|2021-11-22 18:06:30|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|4
1637604400000|2021-11-22 18:06:40|1017.3|1012.3|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|3
1637604410000|2021-11-22 18:06:50|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|7
1637604420000|2021-11-22 18:07:00|1017.2|1012.2|1017.1|1012.1|1017.3|1012.3|1016.9|1011.9|25
1637604430000|2021-11-22 18:07:10|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|7
1637604440000|2021-11-22 18:07:20|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|3
1637604460000|2021-11-22 18:07:40|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1637604470000|2021-11-22 18:07:50|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017|1012|6
1637604480000|2021-11-22 18:08:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|6
1637604490000|2021-11-22 18:08:10|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1637604500000|2021-11-22 18:08:20|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1637604510000|2021-11-22 18:08:30|1016.9|1011.9|1017|1012|1017.1|1012.1|1016.9|1011.9|8
1637604520000|2021-11-22 18:08:40|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|5
1637604780000|2021-11-22 18:13:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|3
1637604790000|2021-11-22 18:13:10|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|3
1637604800000|2021-11-22 18:13:20|1017.9|1012.9|1017.6|1012.6|1017.9|1012.9|1017.5|1012.5|4
1637604810000|2021-11-22 18:13:30|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|9
1637604820000|2021-11-22 18:13:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637604830000|2021-11-22 18:13:50|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1637604840000|2021-11-22 18:14:00|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|11
1637604850000|2021-11-22 18:14:10|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1637604860000|2021-11-22 18:14:20|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.3|1012.3|13
1637604870000|2021-11-22 18:14:30|1017.5|1012.5|1017.7|1012.7|1017.8|1012.8|1017.5|1012.5|8
1637604880000|2021-11-22 18:14:40|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.4|1012.4|9
1637604890000|2021-11-22 18:14:50|1017.6|1012.6|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|7
1637604900000|2021-11-22 18:15:00|1017.7|1012.7|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|8
1637604910000|2021-11-22 18:15:10|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1637604920000|2021-11-22 18:15:20|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|5
1637604930000|2021-11-22 18:15:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|5
1637604940000|2021-11-22 18:15:40|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|12
1637604950000|2021-11-22 18:15:50|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1637604960000|2021-11-22 18:16:00|1017.6|1012.6|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|7
1637604970000|2021-11-22 18:16:10|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1637604980000|2021-11-22 18:16:20|1017.9|1012.9|1017.8|1012.8|1018|1013|1017.8|1012.8|3
1637604990000|2021-11-22 18:16:30|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1637605000000|2021-11-22 18:16:40|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1637605020000|2021-11-22 18:17:00|1017.6|1012.6|1017.8|1012.8|1017.9|1012.9|1017.6|1012.6|7
1637605030000|2021-11-22 18:17:10|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|6
1637605040000|2021-11-22 18:17:20|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.6|1012.6|7
1637605050000|2021-11-22 18:17:30|1017.6|1012.6|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|8
1637605060000|2021-11-22 18:17:40|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.2|1012.2|4
1637605070000|2021-11-22 18:17:50|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1637605080000|2021-11-22 18:18:00|1017.6|1012.6|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|14
1637605090000|2021-11-22 18:18:10|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1637605100000|2021-11-22 18:18:20|1017.6|1012.6|1017.7|1012.7|1017.8|1012.8|1017.6|1012.6|9
1637605110000|2021-11-22 18:18:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|5
1637605120000|2021-11-22 18:18:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1637605140000|2021-11-22 18:19:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637605160000|2021-11-22 18:19:20|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|3
1637605170000|2021-11-22 18:19:30|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|8
1637605180000|2021-11-22 18:19:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|7
1637605200000|2021-11-22 18:20:00|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|10
1637605210000|2021-11-22 18:20:10|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1637605240000|2021-11-22 18:20:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637605250000|2021-11-22 18:20:50|1017.7|1012.7|1018|1013|1018|1013|1017.7|1012.7|4
1637605260000|2021-11-22 18:21:00|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|5
1637605270000|2021-11-22 18:21:10|1018|1013|1018.2|1013.2|1018.2|1013.2|1017.9|1012.9|5
1637605280000|2021-11-22 18:21:20|1018|1013|1018.3|1013.3|1018.3|1013.3|1018|1013|6
1637605290000|2021-11-22 18:21:30|1018.4|1013.4|1018|1013|1018.4|1013.4|1018|1013|2
1637605300000|2021-11-22 18:21:40|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1637605310000|2021-11-22 18:21:50|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|4
1637605320000|2021-11-22 18:22:00|1018.2|1013.2|1018.1|1013.1|1018.3|1013.3|1018.1|1013.1|6
1637605330000|2021-11-22 18:22:10|1018|1013|1017.7|1012.7|1018.1|1013.1|1017.6|1012.6|4
1637605340000|2021-11-22 18:22:20|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.7|1012.7|11
1637605350000|2021-11-22 18:22:30|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1637605360000|2021-11-22 18:22:40|1017.5|1012.5|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|5
1637605370000|2021-11-22 18:22:50|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|4
1637605380000|2021-11-22 18:23:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637605390000|2021-11-22 18:23:10|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1637605400000|2021-11-22 18:23:20|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1637605410000|2021-11-22 18:23:30|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|7
1637605420000|2021-11-22 18:23:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|5
1637605430000|2021-11-22 18:23:50|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|3
1637605440000|2021-11-22 18:24:00|1017.7|1012.7|1018|1013|1018.1|1013.1|1017.6|1012.6|12
1637605450000|2021-11-22 18:24:10|1018.1|1013.1|1018.4|1013.4|1018.4|1013.4|1018|1013|9
1637605460000|2021-11-22 18:24:20|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|7
1637605480000|2021-11-22 18:24:40|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|3
1637605490000|2021-11-22 18:24:50|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|4
1637605500000|2021-11-22 18:25:00|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.3|1013.3|7
1637605510000|2021-11-22 18:25:10|1018.5|1013.5|1018.7|1013.7|1018.9|1013.9|1018.5|1013.5|12
1637605520000|2021-11-22 18:25:20|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|9
1637605530000|2021-11-22 18:25:30|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637605540000|2021-11-22 18:25:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1637605550000|2021-11-22 18:25:50|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|12
1637605560000|2021-11-22 18:26:00|1018.3|1013.3|1018.2|1013.2|1018.5|1013.5|1018.2|1013.2|10
1637605580000|2021-11-22 18:26:20|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018|1013|17
1637605590000|2021-11-22 18:26:30|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|23
1637605600000|2021-11-22 18:26:40|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|11
1637605610000|2021-11-22 18:26:50|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|6
1637605620000|2021-11-22 18:27:00|1018|1013|1018.3|1013.3|1018.3|1013.3|1018|1013|7
1637605630000|2021-11-22 18:27:10|1018.4|1013.4|1019.3|1014.3|1019.4|1014.4|1018.4|1013.4|6
1637605640000|2021-11-22 18:27:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|12
1637605650000|2021-11-22 18:27:30|1019.5|1014.5|1019.2|1014.2|1019.5|1014.5|1019.2|1014.2|12
1637605660000|2021-11-22 18:27:40|1019.1|1014.1|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|6
1637605670000|2021-11-22 18:27:50|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1637605680000|2021-11-22 18:28:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|9
1637605690000|2021-11-22 18:28:10|1019|1014|1018.6|1013.6|1019|1014|1018.5|1013.5|11
1637605700000|2021-11-22 18:28:20|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|8
1637605710000|2021-11-22 18:28:30|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|6
1637605720000|2021-11-22 18:28:40|1018.5|1013.5|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|3
1637605740000|2021-11-22 18:29:00|1018.6|1013.6|1018.4|1013.4|1018.7|1013.7|1018.4|1013.4|6
1637605750000|2021-11-22 18:29:10|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1637605760000|2021-11-22 18:29:20|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.3|1013.3|9
1637605770000|2021-11-22 18:29:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|9
1637605780000|2021-11-22 18:29:40|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|5
1637605790000|2021-11-22 18:29:50|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.2|1013.2|5
1637605800000|2021-11-22 18:30:00|1018.4|1013.4|1019.1|1014.1|1019.1|1014.1|1018.4|1013.4|8
1637605810000|2021-11-22 18:30:10|1019.2|1014.2|1019.6|1014.6|1019.6|1014.6|1019.2|1014.2|5
1637605820000|2021-11-22 18:30:20|1019.7|1014.7|1019.8|1014.8|1020|1015|1019.7|1014.7|7
1637605830000|2021-11-22 18:30:30|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|9
1637605840000|2021-11-22 18:30:40|1019.7|1014.7|1020.2|1015.2|1020.2|1015.2|1019.7|1014.7|6
1637605850000|2021-11-22 18:30:50|1020.1|1015.1|1021.1|1016.1|1021.1|1016.1|1020.1|1015.1|8
1637605860000|2021-11-22 18:31:00|1021|1016|1021.1|1016.1|1021.1|1016.1|1021|1016|4
1637605870000|2021-11-22 18:31:10|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1637605880000|2021-11-22 18:31:20|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|4
1637605890000|2021-11-22 18:31:30|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1637605900000|2021-11-22 18:31:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|5
1637605910000|2021-11-22 18:31:50|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|7
1637605920000|2021-11-22 18:32:00|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|6
1637605940000|2021-11-22 18:32:20|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|5
1637605950000|2021-11-22 18:32:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637605960000|2021-11-22 18:32:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|15
1637605970000|2021-11-22 18:32:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1637605980000|2021-11-22 18:33:00|1020.1|1015.1|1020|1015|1020.1|1015.1|1019.9|1014.9|6
1637605990000|2021-11-22 18:33:10|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.6|1014.6|14
1637606000000|2021-11-22 18:33:20|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637606020000|2021-11-22 18:33:40|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|4
1637606030000|2021-11-22 18:33:50|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|5
1637606040000|2021-11-22 18:34:00|1019|1014|1019.3|1014.3|1019.4|1014.4|1019|1014|7
1637606050000|2021-11-22 18:34:10|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1637606060000|2021-11-22 18:34:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1637606070000|2021-11-22 18:34:30|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1637606080000|2021-11-22 18:34:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1637606090000|2021-11-22 18:34:50|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|6
1637606100000|2021-11-22 18:35:00|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|3
1637606110000|2021-11-22 18:35:10|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|7
1637606120000|2021-11-22 18:35:20|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|3
1637606130000|2021-11-22 18:35:30|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|5
1637606140000|2021-11-22 18:35:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1637606150000|2021-11-22 18:35:50|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1637606160000|2021-11-22 18:36:00|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1637606170000|2021-11-22 18:36:10|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|3
1637606180000|2021-11-22 18:36:20|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|12
1637606200000|2021-11-22 18:36:40|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1637606210000|2021-11-22 18:36:50|1020|1015|1020.4|1015.4|1020.4|1015.4|1019.9|1014.9|4
1637606220000|2021-11-22 18:37:00|1020.3|1015.3|1020.7|1015.7|1020.7|1015.7|1020.3|1015.3|5
1637606230000|2021-11-22 18:37:10|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1637606240000|2021-11-22 18:37:20|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|3
1637606250000|2021-11-22 18:37:30|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|3
1637606260000|2021-11-22 18:37:40|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1637606270000|2021-11-22 18:37:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1637606280000|2021-11-22 18:38:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|3
1637606290000|2021-11-22 18:38:10|1020|1015|1020|1015|1020|1015|1019.9|1014.9|7
1637606300000|2021-11-22 18:38:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637606340000|2021-11-22 18:39:00|1020|1015|1020|1015|1020|1015|1020|1015|1
1637606350000|2021-11-22 18:39:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|4
1637606360000|2021-11-22 18:39:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637606370000|2021-11-22 18:39:30|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.8|1014.8|6
1637606380000|2021-11-22 18:39:40|1020|1015|1019.8|1014.8|1020|1015|1019.8|1014.8|5
1637606390000|2021-11-22 18:39:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637606400000|2021-11-22 18:40:00|1019.8|1014.8|1019.7|1014.7|1020|1015|1019.7|1014.7|9
1637606430000|2021-11-22 18:40:30|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|3
1637606440000|2021-11-22 18:40:40|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637606460000|2021-11-22 18:41:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637606470000|2021-11-22 18:41:10|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|2
1637606480000|2021-11-22 18:41:20|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1637606490000|2021-11-22 18:41:30|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|5
1637606500000|2021-11-22 18:41:40|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.8|1014.8|20
1637606510000|2021-11-22 18:41:50|1020|1015|1019.9|1014.9|1020|1015|1019.8|1014.8|8
1637606520000|2021-11-22 18:42:00|1019.8|1014.8|1019.7|1014.7|1020.2|1015.2|1019.7|1014.7|7
1637606530000|2021-11-22 18:42:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|4
1637606540000|2021-11-22 18:42:20|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|3
1637606550000|2021-11-22 18:42:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|7
1637606560000|2021-11-22 18:42:40|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|3
1637606570000|2021-11-22 18:42:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637606580000|2021-11-22 18:43:00|1019.2|1014.2|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|9
1637606590000|2021-11-22 18:43:10|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|13
1637606600000|2021-11-22 18:43:20|1018.8|1013.8|1018.9|1013.9|1019|1014|1018.7|1013.7|12
1637606610000|2021-11-22 18:43:30|1019|1014|1018.9|1013.9|1019|1014|1018.8|1013.8|8
1637606620000|2021-11-22 18:43:40|1019|1014|1019|1014|1019|1014|1018.9|1013.9|3
1637606630000|2021-11-22 18:43:50|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1637606640000|2021-11-22 18:44:00|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|10
1637606650000|2021-11-22 18:44:10|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|6
1637606670000|2021-11-22 18:44:30|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637606680000|2021-11-22 18:44:40|1019|1014|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|8
1637606690000|2021-11-22 18:44:50|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|5
1637606700000|2021-11-22 18:45:00|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|4
1637606710000|2021-11-22 18:45:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|4
1637606720000|2021-11-22 18:45:20|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|5
1637606730000|2021-11-22 18:45:30|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|3
1637606740000|2021-11-22 18:45:40|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|6
1637606750000|2021-11-22 18:45:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637606760000|2021-11-22 18:46:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1637606770000|2021-11-22 18:46:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|9
1637606780000|2021-11-22 18:46:20|1018.6|1013.6|1018.3|1013.3|1018.7|1013.7|1018.3|1013.3|11
1637606790000|2021-11-22 18:46:30|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|10
1637606810000|2021-11-22 18:46:50|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|8
1637606820000|2021-11-22 18:47:00|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.4|1013.4|5
1637606830000|2021-11-22 18:47:10|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|2
1637606840000|2021-11-22 18:47:20|1018.4|1013.4|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|11
1637606850000|2021-11-22 18:47:30|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|9
1637606860000|2021-11-22 18:47:40|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|5
1637606870000|2021-11-22 18:47:50|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1637606880000|2021-11-22 18:48:00|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|5
1637606890000|2021-11-22 18:48:10|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|3
1637606900000|2021-11-22 18:48:20|1018.4|1013.4|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|10
1637606910000|2021-11-22 18:48:30|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|9
1637606920000|2021-11-22 18:48:40|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|7
1637606930000|2021-11-22 18:48:50|1018.4|1013.4|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|4
1637606940000|2021-11-22 18:49:00|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|2
1637606950000|2021-11-22 18:49:10|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|4
1637606970000|2021-11-22 18:49:30|1018.6|1013.6|1018.3|1013.3|1018.6|1013.6|1018.3|1013.3|3
1637606980000|2021-11-22 18:49:40|1018.4|1013.4|1018.1|1013.1|1018.4|1013.4|1018.1|1013.1|3
1637607000000|2021-11-22 18:50:00|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|10
1637607010000|2021-11-22 18:50:10|1017.5|1012.5|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|6
1637607020000|2021-11-22 18:50:20|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|8
1637607030000|2021-11-22 18:50:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637607050000|2021-11-22 18:50:50|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1637607060000|2021-11-22 18:51:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1637607070000|2021-11-22 18:51:10|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1637607100000|2021-11-22 18:51:40|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|2
1637607120000|2021-11-22 18:52:00|1018|1013|1018|1013|1018|1013|1018|1013|1
1637607130000|2021-11-22 18:52:10|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1637607140000|2021-11-22 18:52:20|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1637607160000|2021-11-22 18:52:40|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.9|1012.9|5
1637607180000|2021-11-22 18:53:00|1018|1013|1018|1013|1018.1|1013.1|1018|1013|5
1637607190000|2021-11-22 18:53:10|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1637607200000|2021-11-22 18:53:20|1018.1|1013.1|1018.1|1013.1|1018.3|1013.3|1018.1|1013.1|7
1637607220000|2021-11-22 18:53:40|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1637607230000|2021-11-22 18:53:50|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1637607240000|2021-11-22 18:54:00|1018.7|1013.7|1019.2|1014.2|1019.2|1014.2|1018.7|1013.7|6
1637607250000|2021-11-22 18:54:10|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|10
1637607260000|2021-11-22 18:54:20|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|4
1637607270000|2021-11-22 18:54:30|1019.3|1014.3|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|6
1637607280000|2021-11-22 18:54:40|1019.3|1014.3|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|6
1637607290000|2021-11-22 18:54:50|1019.1|1014.1|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|3
1637607300000|2021-11-22 18:55:00|1019|1014|1019.1|1014.1|1019.2|1014.2|1019|1014|6
1637607310000|2021-11-22 18:55:10|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1637607320000|2021-11-22 18:55:20|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|4
1637607330000|2021-11-22 18:55:30|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1637607340000|2021-11-22 18:55:40|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|8
1637607370000|2021-11-22 18:56:10|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1637607380000|2021-11-22 18:56:20|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1637607390000|2021-11-22 18:56:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637607400000|2021-11-22 18:56:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|4
1637607410000|2021-11-22 18:56:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1637607420000|2021-11-22 18:57:00|1019.2|1014.2|1018.9|1013.9|1019.2|1014.2|1018.9|1013.9|4
1637607430000|2021-11-22 18:57:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1637607440000|2021-11-22 18:57:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|3
1637607460000|2021-11-22 18:57:40|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1018.6|1013.6|13
1637607470000|2021-11-22 18:57:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|7
1637607480000|2021-11-22 18:58:00|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1637607500000|2021-11-22 18:58:20|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637607510000|2021-11-22 18:58:30|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.5|1013.5|11
1637607520000|2021-11-22 18:58:40|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|6
1637607530000|2021-11-22 18:58:50|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1637607540000|2021-11-22 18:59:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|5
1637607560000|2021-11-22 18:59:20|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|2
1637607570000|2021-11-22 18:59:30|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|8
1637607580000|2021-11-22 18:59:40|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|4
1637607590000|2021-11-22 18:59:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1637607600000|2021-11-22 19:00:00|1018.5|1013.5|1018.6|1013.6|1018.9|1013.9|1018.5|1013.5|8
1637607610000|2021-11-22 19:00:10|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|3
1637607620000|2021-11-22 19:00:20|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1637607630000|2021-11-22 19:00:30|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|3
1637607650000|2021-11-22 19:00:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|5
1637607660000|2021-11-22 19:01:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1637607670000|2021-11-22 19:01:10|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|9
1637607680000|2021-11-22 19:01:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|7
1637607690000|2021-11-22 19:01:30|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|6
1637607700000|2021-11-22 19:01:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1637607720000|2021-11-22 19:02:00|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|3
1637607730000|2021-11-22 19:02:10|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|5
1637607740000|2021-11-22 19:02:20|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1637607750000|2021-11-22 19:02:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1637607760000|2021-11-22 19:02:40|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|3
1637607770000|2021-11-22 19:02:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637607780000|2021-11-22 19:03:00|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.4|1014.4|14
1637607790000|2021-11-22 19:03:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1637607800000|2021-11-22 19:03:20|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|4
1637607810000|2021-11-22 19:03:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637607820000|2021-11-22 19:03:40|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|12
1637607830000|2021-11-22 19:03:50|1019.6|1014.6|1020.2|1015.2|1020.2|1015.2|1019.6|1014.6|7
1637607840000|2021-11-22 19:04:00|1020.1|1015.1|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|5
1637607850000|2021-11-22 19:04:10|1020|1015|1020|1015|1020.1|1015.1|1019.9|1014.9|11
1637607860000|2021-11-22 19:04:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1637607880000|2021-11-22 19:04:40|1019.9|1014.9|1019.9|1014.9|1020.1|1015.1|1019.8|1014.8|8
1637607890000|2021-11-22 19:04:50|1020|1015|1020.2|1015.2|1020.3|1015.3|1020|1015|8
1637607900000|2021-11-22 19:05:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|10
1637607910000|2021-11-22 19:05:10|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|6
1637607920000|2021-11-22 19:05:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|5
1637607940000|2021-11-22 19:05:40|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|8
1637607950000|2021-11-22 19:05:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637607960000|2021-11-22 19:06:00|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|4
1637607970000|2021-11-22 19:06:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1637607980000|2021-11-22 19:06:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637607990000|2021-11-22 19:06:30|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637608000000|2021-11-22 19:06:40|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|6
1637608010000|2021-11-22 19:06:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637608020000|2021-11-22 19:07:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|6
1637608050000|2021-11-22 19:07:30|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|5
1637608060000|2021-11-22 19:07:40|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|10
1637608080000|2021-11-22 19:08:00|1019.3|1014.3|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|6
1637608100000|2021-11-22 19:08:20|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1637608120000|2021-11-22 19:08:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1637608130000|2021-11-22 19:08:50|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|6
1637608140000|2021-11-22 19:09:00|1019.3|1014.3|1019.1|1014.1|1019.4|1014.4|1019.1|1014.1|7
1637608150000|2021-11-22 19:09:10|1019|1014|1019|1014|1019.1|1014.1|1019|1014|5
1637608180000|2021-11-22 19:09:40|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1637608190000|2021-11-22 19:09:50|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637608200000|2021-11-22 19:10:00|1019|1014|1018.9|1013.9|1019.1|1014.1|1018.9|1013.9|7
1637608210000|2021-11-22 19:10:10|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1637608230000|2021-11-22 19:10:30|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|10
1637608240000|2021-11-22 19:10:40|1018.9|1013.9|1019|1014|1019|1014|1018.8|1013.8|4
1637608280000|2021-11-22 19:11:20|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|8
1637608290000|2021-11-22 19:11:30|1019.2|1014.2|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|6
1637608300000|2021-11-22 19:11:40|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|6
1637608310000|2021-11-22 19:11:50|1019|1014|1019|1014|1019.1|1014.1|1019|1014|5
1637608320000|2021-11-22 19:12:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1637608330000|2021-11-22 19:12:10|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1637608350000|2021-11-22 19:12:30|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|4
1637608360000|2021-11-22 19:12:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1637608370000|2021-11-22 19:12:50|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1637608380000|2021-11-22 19:13:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|4
1637608390000|2021-11-22 19:13:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637608410000|2021-11-22 19:13:30|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1637608420000|2021-11-22 19:13:40|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1637608430000|2021-11-22 19:13:50|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|5
1637608440000|2021-11-22 19:14:00|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|8
1637608450000|2021-11-22 19:14:10|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|3
1637608460000|2021-11-22 19:14:20|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|3
1637608470000|2021-11-22 19:14:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1637608480000|2021-11-22 19:14:40|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|5
1637608500000|2021-11-22 19:15:00|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1637608510000|2021-11-22 19:15:10|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1637608520000|2021-11-22 19:15:20|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1637608530000|2021-11-22 19:15:30|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|7
1637608540000|2021-11-22 19:15:40|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|7
1637608550000|2021-11-22 19:15:50|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|7
1637608570000|2021-11-22 19:16:10|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|5
1637608580000|2021-11-22 19:16:20|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|3
1637608590000|2021-11-22 19:16:30|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|4
1637608600000|2021-11-22 19:16:40|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1637608620000|2021-11-22 19:17:00|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1637608630000|2021-11-22 19:17:10|1018.5|1013.5|1018.3|1013.3|1018.5|1013.5|1018.3|1013.3|5
1637608650000|2021-11-22 19:17:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1637608670000|2021-11-22 19:17:50|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|3
1637608680000|2021-11-22 19:18:00|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|4
1637608690000|2021-11-22 19:18:10|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|4
1637608700000|2021-11-22 19:18:20|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|2
1637608710000|2021-11-22 19:18:30|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1637608730000|2021-11-22 19:18:50|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1637608740000|2021-11-22 19:19:00|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1637608760000|2021-11-22 19:19:20|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1637608780000|2021-11-22 19:19:40|1018.6|1013.6|1019.2|1014.2|1019.2|1014.2|1018.6|1013.6|5
1637608790000|2021-11-22 19:19:50|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1637608800000|2021-11-22 19:20:00|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|6
1637608810000|2021-11-22 19:20:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637608820000|2021-11-22 19:20:20|1019.3|1014.3|1019|1014|1019.3|1014.3|1019|1014|3
1637608830000|2021-11-22 19:20:30|1018.9|1013.9|1018.7|1013.7|1019|1014|1018.7|1013.7|7
1637608840000|2021-11-22 19:20:40|1018.5|1013.5|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|2
1637608850000|2021-11-22 19:20:50|1018.6|1013.6|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|5
1637608860000|2021-11-22 19:21:00|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1637608870000|2021-11-22 19:21:10|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|3
1637608890000|2021-11-22 19:21:30|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|7
1637608900000|2021-11-22 19:21:40|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|4
1637608910000|2021-11-22 19:21:50|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637608920000|2021-11-22 19:22:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|7
1637608930000|2021-11-22 19:22:10|1018.7|1013.7|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|3
1637608940000|2021-11-22 19:22:20|1018.7|1013.7|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|5
1637608960000|2021-11-22 19:22:40|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637608970000|2021-11-22 19:22:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|3
1637608980000|2021-11-22 19:23:00|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|6
1637608990000|2021-11-22 19:23:10|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|8
1637609000000|2021-11-22 19:23:20|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1637609020000|2021-11-22 19:23:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1637609030000|2021-11-22 19:23:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637609040000|2021-11-22 19:24:00|1019|1014|1018.9|1013.9|1019|1014|1018.7|1013.7|8
1637609050000|2021-11-22 19:24:10|1019|1014|1019|1014|1019|1014|1018.9|1013.9|5
1637609070000|2021-11-22 19:24:30|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1637609090000|2021-11-22 19:24:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1637609100000|2021-11-22 19:25:00|1019.1|1014.1|1019.5|1014.5|1019.5|1014.5|1019.1|1014.1|3
1637609110000|2021-11-22 19:25:10|1019.4|1014.4|1019.1|1014.1|1019.4|1014.4|1019.1|1014.1|4
1637609120000|2021-11-22 19:25:20|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|6
1637609130000|2021-11-22 19:25:30|1019|1014|1019.4|1014.4|1019.4|1014.4|1019|1014|5
1637609140000|2021-11-22 19:25:40|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|4
1637609150000|2021-11-22 19:25:50|1019.2|1014.2|1019.4|1014.4|1019.5|1014.5|1019.2|1014.2|10
1637609160000|2021-11-22 19:26:00|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|6
1637609170000|2021-11-22 19:26:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637609180000|2021-11-22 19:26:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637609200000|2021-11-22 19:26:40|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1637609230000|2021-11-22 19:27:10|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1637609240000|2021-11-22 19:27:20|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1637609250000|2021-11-22 19:27:30|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1637609260000|2021-11-22 19:27:40|1020|1015|1020.4|1015.4|1020.4|1015.4|1020|1015|4
1637609270000|2021-11-22 19:27:50|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|12
1637609280000|2021-11-22 19:28:00|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|8
1637609290000|2021-11-22 19:28:10|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|11
1637609300000|2021-11-22 19:28:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|4
1637609310000|2021-11-22 19:28:30|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|12
1637609320000|2021-11-22 19:28:40|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|6
1637609330000|2021-11-22 19:28:50|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|4
1637609340000|2021-11-22 19:29:00|1020.3|1015.3|1020.6|1015.6|1020.6|1015.6|1020.3|1015.3|6
1637609350000|2021-11-22 19:29:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637609360000|2021-11-22 19:29:20|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1637609380000|2021-11-22 19:29:40|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.7|1015.7|5
1637609390000|2021-11-22 19:29:50|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|3
1637609400000|2021-11-22 19:30:00|1020.5|1015.5|1020.2|1015.2|1020.5|1015.5|1020.2|1015.2|6
1637609410000|2021-11-22 19:30:10|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637609420000|2021-11-22 19:30:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|3
1637609430000|2021-11-22 19:30:30|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|5
1637609440000|2021-11-22 19:30:40|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|6
1637609450000|2021-11-22 19:30:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1637609460000|2021-11-22 19:31:00|1020.7|1015.7|1021.1|1016.1|1021.1|1016.1|1020.7|1015.7|4
1637609470000|2021-11-22 19:31:10|1021.2|1016.2|1021.4|1016.4|1021.4|1016.4|1021.2|1016.2|7
1637609480000|2021-11-22 19:31:20|1021.3|1016.3|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|6
1637609490000|2021-11-22 19:31:30|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|4
1637609500000|2021-11-22 19:31:40|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1637609510000|2021-11-22 19:31:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|3
1637609520000|2021-11-22 19:32:00|1021.4|1016.4|1021|1016|1021.4|1016.4|1021|1016|11
1637609540000|2021-11-22 19:32:20|1020.9|1015.9|1021|1016|1021|1016|1020.9|1015.9|2
1637609570000|2021-11-22 19:32:50|1021.1|1016.1|1021.3|1016.3|1021.3|1016.3|1021.1|1016.1|2
1637609580000|2021-11-22 19:33:00|1021.4|1016.4|1020.7|1015.7|1021.4|1016.4|1020.7|1015.7|11
1637609590000|2021-11-22 19:33:10|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|5
1637609600000|2021-11-22 19:33:20|1020.7|1015.7|1020.4|1015.4|1020.7|1015.7|1020.3|1015.3|8
1637609610000|2021-11-22 19:33:30|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637609620000|2021-11-22 19:33:40|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|3
1637609640000|2021-11-22 19:34:00|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637609650000|2021-11-22 19:34:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637609660000|2021-11-22 19:34:20|1020.1|1015.1|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|4
1637609670000|2021-11-22 19:34:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|6
1637609690000|2021-11-22 19:34:50|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|5
1637609700000|2021-11-22 19:35:00|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1637609710000|2021-11-22 19:35:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.5|1014.5|8
1637609720000|2021-11-22 19:35:20|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|5
1637609730000|2021-11-22 19:35:30|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.7|1014.7|18
1637609740000|2021-11-22 19:35:40|1020|1015|1019.9|1014.9|1020|1015|1019.8|1014.8|12
1637609750000|2021-11-22 19:35:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1637609760000|2021-11-22 19:36:00|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|4
1637609770000|2021-11-22 19:36:10|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|3
1637609780000|2021-11-22 19:36:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637609790000|2021-11-22 19:36:30|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|4
1637609800000|2021-11-22 19:36:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1637609810000|2021-11-22 19:36:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637609820000|2021-11-22 19:37:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637609830000|2021-11-22 19:37:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637609840000|2021-11-22 19:37:20|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|12
1637609880000|2021-11-22 19:38:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1637609890000|2021-11-22 19:38:10|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|3
1637609900000|2021-11-22 19:38:20|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1637609910000|2021-11-22 19:38:30|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|5
1637609920000|2021-11-22 19:38:40|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1637609930000|2021-11-22 19:38:50|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|16
1637609940000|2021-11-22 19:39:00|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|7
1637609950000|2021-11-22 19:39:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637609960000|2021-11-22 19:39:20|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1637609970000|2021-11-22 19:39:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637609980000|2021-11-22 19:39:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1637609990000|2021-11-22 19:39:50|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1637610000000|2021-11-22 19:40:00|1019.4|1014.4|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|6
1637610030000|2021-11-22 19:40:30|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1637610040000|2021-11-22 19:40:40|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1637610060000|2021-11-22 19:41:00|1019.2|1014.2|1019|1014|1019.2|1014.2|1019|1014|9
1637610070000|2021-11-22 19:41:10|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|6
1637610080000|2021-11-22 19:41:20|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1637610090000|2021-11-22 19:41:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637610120000|2021-11-22 19:42:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1637610130000|2021-11-22 19:42:10|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|11
1637610140000|2021-11-22 19:42:20|1019.2|1014.2|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|4
1637610150000|2021-11-22 19:42:30|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|7
1637610160000|2021-11-22 19:42:40|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|3
1637610180000|2021-11-22 19:43:00|1018.5|1013.5|1018.7|1013.7|1018.7|1013.7|1018.4|1013.4|9
1637610190000|2021-11-22 19:43:10|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|5
1637610200000|2021-11-22 19:43:20|1018.7|1013.7|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|3
1637610210000|2021-11-22 19:43:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|6
1637610220000|2021-11-22 19:43:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1637610230000|2021-11-22 19:43:50|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|5
1637610240000|2021-11-22 19:44:00|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1637610270000|2021-11-22 19:44:30|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1637610280000|2021-11-22 19:44:40|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1637610300000|2021-11-22 19:45:00|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1637610310000|2021-11-22 19:45:10|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|2
1637610320000|2021-11-22 19:45:20|1018.8|1013.8|1019|1014|1019|1014|1018.8|1013.8|3
1637610330000|2021-11-22 19:45:30|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|4
1637610340000|2021-11-22 19:45:40|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|8
1637610350000|2021-11-22 19:45:50|1018.9|1013.9|1019.2|1014.2|1019.2|1014.2|1018.9|1013.9|6
1637610360000|2021-11-22 19:46:00|1019.1|1014.1|1019.9|1014.9|1019.9|1014.9|1019.1|1014.1|6
1637610370000|2021-11-22 19:46:10|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|5
1637610380000|2021-11-22 19:46:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|8
1637610390000|2021-11-22 19:46:30|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.8|1014.8|5
1637610400000|2021-11-22 19:46:40|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|3
1637610410000|2021-11-22 19:46:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1637610420000|2021-11-22 19:47:00|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|3
1637610440000|2021-11-22 19:47:20|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637610450000|2021-11-22 19:47:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1637610470000|2021-11-22 19:47:50|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637610480000|2021-11-22 19:48:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637610490000|2021-11-22 19:48:10|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|3
1637610500000|2021-11-22 19:48:20|1019.7|1014.7|1020|1015|1020|1015|1019.7|1014.7|3
1637610510000|2021-11-22 19:48:30|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637610520000|2021-11-22 19:48:40|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|6
1637610530000|2021-11-22 19:48:50|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1637610550000|2021-11-22 19:49:10|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|4
1637610570000|2021-11-22 19:49:30|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|4
1637610580000|2021-11-22 19:49:40|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|2
1637610590000|2021-11-22 19:49:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1637610600000|2021-11-22 19:50:00|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1637610610000|2021-11-22 19:50:10|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|3
1637610620000|2021-11-22 19:50:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637610640000|2021-11-22 19:50:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637610650000|2021-11-22 19:50:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|5
1637610660000|2021-11-22 19:51:00|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|11
1637610670000|2021-11-22 19:51:10|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|3
1637610700000|2021-11-22 19:51:40|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|4
1637610720000|2021-11-22 19:52:00|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|5
1637610730000|2021-11-22 19:52:10|1019.4|1014.4|1019.4|1014.4|1019.6|1014.6|1019.3|1014.3|10
1637610740000|2021-11-22 19:52:20|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637610750000|2021-11-22 19:52:30|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637610760000|2021-11-22 19:52:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637610770000|2021-11-22 19:52:50|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1637610780000|2021-11-22 19:53:00|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637610790000|2021-11-22 19:53:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|7
1637610800000|2021-11-22 19:53:20|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1637610820000|2021-11-22 19:53:40|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|9
1637610840000|2021-11-22 19:54:00|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|3
1637610870000|2021-11-22 19:54:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637610880000|2021-11-22 19:54:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637610900000|2021-11-22 19:55:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|5
1637610910000|2021-11-22 19:55:10|1019.4|1014.4|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|8
1637610920000|2021-11-22 19:55:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|7
1637610930000|2021-11-22 19:55:30|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|10
1637610940000|2021-11-22 19:55:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1637610960000|2021-11-22 19:56:00|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|7
1637610970000|2021-11-22 19:56:10|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1637610980000|2021-11-22 19:56:20|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|11
1637610990000|2021-11-22 19:56:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1637611000000|2021-11-22 19:56:40|1019.1|1014.1|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|4
1637611010000|2021-11-22 19:56:50|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1637611020000|2021-11-22 19:57:00|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1637611030000|2021-11-22 19:57:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|11
1637611040000|2021-11-22 19:57:20|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|7
1637611050000|2021-11-22 19:57:30|1019.5|1014.5|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|4
1637611060000|2021-11-22 19:57:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637611070000|2021-11-22 19:57:50|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|25
1637611080000|2021-11-22 19:58:00|1019.7|1014.7|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|8
1637611090000|2021-11-22 19:58:10|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1637611100000|2021-11-22 19:58:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637611110000|2021-11-22 19:58:30|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|7
1637611140000|2021-11-22 19:59:00|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|6
1637611150000|2021-11-22 19:59:10|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|8
1637611160000|2021-11-22 19:59:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|6
1637611170000|2021-11-22 19:59:30|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|3
1637611190000|2021-11-22 19:59:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1637611200000|2021-11-22 20:00:00|1019.4|1014.4|1019|1014|1019.4|1014.4|1019|1014|8
1637611210000|2021-11-22 20:00:10|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637611220000|2021-11-22 20:00:20|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|5
1637611230000|2021-11-22 20:00:30|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1637611240000|2021-11-22 20:00:40|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|6
1637611250000|2021-11-22 20:00:50|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|5
1637611260000|2021-11-22 20:01:00|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|7
1637611270000|2021-11-22 20:01:10|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|8
1637611280000|2021-11-22 20:01:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|5
1637611300000|2021-11-22 20:01:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1637611310000|2021-11-22 20:01:50|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1637611320000|2021-11-22 20:02:00|1019.3|1014.3|1019.1|1014.1|1019.4|1014.4|1019.1|1014.1|4
1637611330000|2021-11-22 20:02:10|1019|1014|1019|1014|1019|1014|1019|1014|1
1637611340000|2021-11-22 20:02:20|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|2
1637611350000|2021-11-22 20:02:30|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|5
1637611360000|2021-11-22 20:02:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|2
1637611380000|2021-11-22 20:03:00|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|9
1637611390000|2021-11-22 20:03:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1637611400000|2021-11-22 20:03:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637611410000|2021-11-22 20:03:30|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|9
1637611420000|2021-11-22 20:03:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1637611430000|2021-11-22 20:03:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637611440000|2021-11-22 20:04:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|9
1637611450000|2021-11-22 20:04:10|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|6
1637611460000|2021-11-22 20:04:20|1019.3|1014.3|1019.6|1014.6|1019.7|1014.7|1019.3|1014.3|7
1637611480000|2021-11-22 20:04:40|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1637611490000|2021-11-22 20:04:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637611510000|2021-11-22 20:05:10|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637611520000|2021-11-22 20:05:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637611530000|2021-11-22 20:05:30|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1637611550000|2021-11-22 20:05:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637611570000|2021-11-22 20:06:10|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.8|1014.8|5
1637611580000|2021-11-22 20:06:20|1020|1015|1019.9|1014.9|1020|1015|1019.8|1014.8|4
1637611590000|2021-11-22 20:06:30|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|2
1637611610000|2021-11-22 20:06:50|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|9
1637611620000|2021-11-22 20:07:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637611630000|2021-11-22 20:07:10|1020|1015|1020|1015|1020|1015|1019.9|1014.9|3
1637611670000|2021-11-22 20:07:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637611680000|2021-11-22 20:08:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1637611700000|2021-11-22 20:08:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637611710000|2021-11-22 20:08:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|5
1637611720000|2021-11-22 20:08:40|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|10
1637611780000|2021-11-22 20:09:40|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1637611790000|2021-11-22 20:09:50|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|4
1637611810000|2021-11-22 20:10:10|1019.6|1014.6|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|3
1637611830000|2021-11-22 20:10:30|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1637611840000|2021-11-22 20:10:40|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|3
1637611850000|2021-11-22 20:10:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|8
1637611860000|2021-11-22 20:11:00|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.5|1014.5|7
1637611870000|2021-11-22 20:11:10|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.6|1014.6|7
1637611880000|2021-11-22 20:11:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1637611890000|2021-11-22 20:11:30|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637611900000|2021-11-22 20:11:40|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|5
1637611910000|2021-11-22 20:11:50|1020|1015|1020|1015|1020|1015|1019.9|1014.9|7
1637611920000|2021-11-22 20:12:00|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|5
1637611930000|2021-11-22 20:12:10|1020|1015|1020|1015|1020|1015|1020|1015|1
1637611940000|2021-11-22 20:12:20|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1637611960000|2021-11-22 20:12:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637611970000|2021-11-22 20:12:50|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|12
1637611980000|2021-11-22 20:13:00|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1637611990000|2021-11-22 20:13:10|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637612000000|2021-11-22 20:13:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637612010000|2021-11-22 20:13:30|1020.4|1015.4|1020.1|1015.1|1020.4|1015.4|1020.1|1015.1|3
1637612030000|2021-11-22 20:13:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|6
1637612040000|2021-11-22 20:14:00|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|4
1637612050000|2021-11-22 20:14:10|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|3
1637612060000|2021-11-22 20:14:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637612080000|2021-11-22 20:14:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637612090000|2021-11-22 20:14:50|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1637612100000|2021-11-22 20:15:00|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1637612110000|2021-11-22 20:15:10|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|6
1637612160000|2021-11-22 20:16:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1637612170000|2021-11-22 20:16:10|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1637612180000|2021-11-22 20:16:20|1019.5|1014.5|1019.7|1014.7|1019.7|1014.7|1019.5|1014.5|2
1637612190000|2021-11-22 20:16:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637612200000|2021-11-22 20:16:40|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637612220000|2021-11-22 20:17:00|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|8
1637612230000|2021-11-22 20:17:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637612240000|2021-11-22 20:17:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637612270000|2021-11-22 20:17:50|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637612280000|2021-11-22 20:18:00|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1637612290000|2021-11-22 20:18:10|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|2
1637612300000|2021-11-22 20:18:20|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|5
1637612310000|2021-11-22 20:18:30|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|8
1637612320000|2021-11-22 20:18:40|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|4
1637612340000|2021-11-22 20:19:00|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1637612360000|2021-11-22 20:19:20|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|7
1637612380000|2021-11-22 20:19:40|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|5
1637612390000|2021-11-22 20:19:50|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|5
1637612400000|2021-11-22 20:20:00|1019.6|1014.6|1019.6|1014.6|1019.8|1014.8|1019.5|1014.5|7
1637612410000|2021-11-22 20:20:10|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|2
1637612420000|2021-11-22 20:20:20|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1637612450000|2021-11-22 20:20:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|4
1637612460000|2021-11-22 20:21:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1637612470000|2021-11-22 20:21:10|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|5
1637612480000|2021-11-22 20:21:20|1019.9|1014.9|1020|1015|1020|1015|1019.8|1014.8|11
1637612490000|2021-11-22 20:21:30|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|8
1637612510000|2021-11-22 20:21:50|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|8
1637612520000|2021-11-22 20:22:00|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|7
1637612530000|2021-11-22 20:22:10|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|5
1637612550000|2021-11-22 20:22:30|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|3
1637612560000|2021-11-22 20:22:40|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|5
1637612570000|2021-11-22 20:22:50|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637612580000|2021-11-22 20:23:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637612590000|2021-11-22 20:23:10|1020|1015|1020|1015|1020|1015|1020|1015|1
1637612610000|2021-11-22 20:23:30|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1637612630000|2021-11-22 20:23:50|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1637612640000|2021-11-22 20:24:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|6
1637612650000|2021-11-22 20:24:10|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637612660000|2021-11-22 20:24:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|2
1637612670000|2021-11-22 20:24:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637612690000|2021-11-22 20:24:50|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1637612700000|2021-11-22 20:25:00|1020|1015|1020|1015|1020|1015|1019.9|1014.9|5
1637612710000|2021-11-22 20:25:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1637612730000|2021-11-22 20:25:30|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1637612750000|2021-11-22 20:25:50|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|4
1637612760000|2021-11-22 20:26:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637612770000|2021-11-22 20:26:10|1019.8|1014.8|1020.4|1015.4|1020.4|1015.4|1019.8|1014.8|4
1637612780000|2021-11-22 20:26:20|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|7
1637612790000|2021-11-22 20:26:30|1020.4|1015.4|1020.1|1015.1|1020.4|1015.4|1020|1015|12
1637612800000|2021-11-22 20:26:40|1020|1015|1020.1|1015.1|1020.2|1015.2|1020|1015|18
1637612820000|2021-11-22 20:27:00|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|2
1637612830000|2021-11-22 20:27:10|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637612850000|2021-11-22 20:27:30|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1637612860000|2021-11-22 20:27:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1637612870000|2021-11-22 20:27:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1637612880000|2021-11-22 20:28:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|6
1637612890000|2021-11-22 20:28:10|1020.3|1015.3|1020|1015|1020.3|1015.3|1020|1015|11
1637612900000|2021-11-22 20:28:20|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637612910000|2021-11-22 20:28:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1019.9|1014.9|8
1637612930000|2021-11-22 20:28:50|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637612940000|2021-11-22 20:29:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637612950000|2021-11-22 20:29:10|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637613000000|2021-11-22 20:30:00|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637613010000|2021-11-22 20:30:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637613020000|2021-11-22 20:30:20|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1
1637613030000|2021-11-22 20:30:30|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|6
1637613040000|2021-11-22 20:30:40|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1637613050000|2021-11-22 20:30:50|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|4
1637613060000|2021-11-22 20:31:00|1020|1015|1020.3|1015.3|1020.3|1015.3|1020|1015|8
1637613070000|2021-11-22 20:31:10|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|16
1637613080000|2021-11-22 20:31:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637613100000|2021-11-22 20:31:40|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|9
1637613110000|2021-11-22 20:31:50|1020.1|1015.1|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|9
1637613120000|2021-11-22 20:32:00|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|3
1637613130000|2021-11-22 20:32:10|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|7
1637613140000|2021-11-22 20:32:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|2
1637613160000|2021-11-22 20:32:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1637613180000|2021-11-22 20:33:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|9
1637613190000|2021-11-22 20:33:10|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|3
1637613200000|2021-11-22 20:33:20|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|4
1637613210000|2021-11-22 20:33:30|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|9
1637613220000|2021-11-22 20:33:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|8
1637613230000|2021-11-22 20:33:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|7
1637613240000|2021-11-22 20:34:00|1020.5|1015.5|1020.9|1015.9|1020.9|1015.9|1020.5|1015.5|4
1637613250000|2021-11-22 20:34:10|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|4
1637613260000|2021-11-22 20:34:20|1020.8|1015.8|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|2
1637613270000|2021-11-22 20:34:30|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1637613290000|2021-11-22 20:34:50|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1637613300000|2021-11-22 20:35:00|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|8
1637613320000|2021-11-22 20:35:20|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1637613330000|2021-11-22 20:35:30|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1637613340000|2021-11-22 20:35:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637613360000|2021-11-22 20:36:00|1020.8|1015.8|1020.6|1015.6|1020.8|1015.8|1020.6|1015.6|3
1637613370000|2021-11-22 20:36:10|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|6
1637613380000|2021-11-22 20:36:20|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637613400000|2021-11-22 20:36:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637613410000|2021-11-22 20:36:50|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1637613420000|2021-11-22 20:37:00|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.5|1014.5|9
1637613430000|2021-11-22 20:37:10|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637613450000|2021-11-22 20:37:30|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1637613460000|2021-11-22 20:37:40|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|3
1637613490000|2021-11-22 20:38:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|3
1637613500000|2021-11-22 20:38:20|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|4
1637613510000|2021-11-22 20:38:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637613520000|2021-11-22 20:38:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1637613550000|2021-11-22 20:39:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|3
1637613560000|2021-11-22 20:39:20|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1637613570000|2021-11-22 20:39:30|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1020.4|1015.4|2
1637613580000|2021-11-22 20:39:40|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|7
1637613590000|2021-11-22 20:39:50|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.1|1015.1|10
1637613600000|2021-11-22 20:40:00|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|8
1637613610000|2021-11-22 20:40:10|1020|1015|1019.8|1014.8|1020|1015|1019.8|1014.8|11
1637613620000|2021-11-22 20:40:20|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|2
1637613630000|2021-11-22 20:40:30|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|10
1637613640000|2021-11-22 20:40:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|7
1637613650000|2021-11-22 20:40:50|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|7
1637613660000|2021-11-22 20:41:00|1019.7|1014.7|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|4
1637613670000|2021-11-22 20:41:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637613690000|2021-11-22 20:41:30|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637613710000|2021-11-22 20:41:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637613720000|2021-11-22 20:42:00|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1637613730000|2021-11-22 20:42:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637613750000|2021-11-22 20:42:30|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637613760000|2021-11-22 20:42:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637613780000|2021-11-22 20:43:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|10
1637613790000|2021-11-22 20:43:10|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|8
1637613800000|2021-11-22 20:43:20|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|12
1637613810000|2021-11-22 20:43:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637613820000|2021-11-22 20:43:40|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1637613830000|2021-11-22 20:43:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1637613840000|2021-11-22 20:44:00|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1637613850000|2021-11-22 20:44:10|1019|1014|1019|1014|1019|1014|1018.9|1013.9|3
1637613860000|2021-11-22 20:44:20|1018.9|1013.9|1018.8|1013.8|1019|1014|1018.8|1013.8|4
1637613870000|2021-11-22 20:44:30|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|8
1637613880000|2021-11-22 20:44:40|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|2
1637613890000|2021-11-22 20:44:50|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|2
1637613900000|2021-11-22 20:45:00|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|15
1637613910000|2021-11-22 20:45:10|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|5
1637613920000|2021-11-22 20:45:20|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1637613930000|2021-11-22 20:45:30|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1637613940000|2021-11-22 20:45:40|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.5|1013.5|9
1637613960000|2021-11-22 20:46:00|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|3
1637613970000|2021-11-22 20:46:10|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|4
1637613980000|2021-11-22 20:46:20|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|11
1637613990000|2021-11-22 20:46:30|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.3|1013.3|4
1637614000000|2021-11-22 20:46:40|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|5
1637614050000|2021-11-22 20:47:30|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637614060000|2021-11-22 20:47:40|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|5
1637614080000|2021-11-22 20:48:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|9
1637614090000|2021-11-22 20:48:10|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1637614100000|2021-11-22 20:48:20|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1637614130000|2021-11-22 20:48:50|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|3
1637614140000|2021-11-22 20:49:00|1018|1013|1017.9|1012.9|1018|1013|1017.8|1012.8|8
1637614150000|2021-11-22 20:49:10|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1637614160000|2021-11-22 20:49:20|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|11
1637614170000|2021-11-22 20:49:30|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|13
1637614180000|2021-11-22 20:49:40|1017.6|1012.6|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|9
1637614190000|2021-11-22 20:49:50|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1637614200000|2021-11-22 20:50:00|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|7
1637614220000|2021-11-22 20:50:20|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1637614230000|2021-11-22 20:50:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637614240000|2021-11-22 20:50:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|9
1637614250000|2021-11-22 20:50:50|1017.5|1012.5|1017.8|1012.8|1017.8|1012.8|1017.5|1012.5|7
1637614260000|2021-11-22 20:51:00|1017.7|1012.7|1017.9|1012.9|1018|1013|1017.7|1012.7|14
1637614270000|2021-11-22 20:51:10|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|3
1637614280000|2021-11-22 20:51:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637614290000|2021-11-22 20:51:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637614300000|2021-11-22 20:51:40|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|12
1637614310000|2021-11-22 20:51:50|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|5
1637614320000|2021-11-22 20:52:00|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|8
1637614330000|2021-11-22 20:52:10|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|7
1637614340000|2021-11-22 20:52:20|1018.1|1013.1|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|5
1637614350000|2021-11-22 20:52:30|1017.7|1012.7|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|5
1637614360000|2021-11-22 20:52:40|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1637614370000|2021-11-22 20:52:50|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|8
1637614390000|2021-11-22 20:53:10|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637614400000|2021-11-22 20:53:20|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|3
1637614430000|2021-11-22 20:53:50|1017.7|1012.7|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|10
1637614440000|2021-11-22 20:54:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637614450000|2021-11-22 20:54:10|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|5
1637614470000|2021-11-22 20:54:30|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|6
1637614480000|2021-11-22 20:54:40|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637614490000|2021-11-22 20:54:50|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637614500000|2021-11-22 20:55:00|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|6
1637614530000|2021-11-22 20:55:30|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1637614540000|2021-11-22 20:55:40|1017.8|1012.8|1018|1013|1018|1013|1017.7|1012.7|18
1637614550000|2021-11-22 20:55:50|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.9|1012.9|7
1637614560000|2021-11-22 20:56:00|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|3
1637614570000|2021-11-22 20:56:10|1018.1|1013.1|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|5
1637614590000|2021-11-22 20:56:30|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|6
1637614600000|2021-11-22 20:56:40|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|11
1637614610000|2021-11-22 20:56:50|1017.9|1012.9|1018.2|1013.2|1018.2|1013.2|1017.8|1012.8|6
1637614620000|2021-11-22 20:57:00|1018.1|1013.1|1018|1013|1018.1|1013.1|1017.8|1012.8|10
1637614630000|2021-11-22 20:57:10|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|4
1637614640000|2021-11-22 20:57:20|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|14
1637614650000|2021-11-22 20:57:30|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|10
1637614660000|2021-11-22 20:57:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1637614670000|2021-11-22 20:57:50|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|4
1637614680000|2021-11-22 20:58:00|1017.8|1012.8|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|6
1637614690000|2021-11-22 20:58:10|1017.6|1012.6|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|3
1637614700000|2021-11-22 20:58:20|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|5
1637614710000|2021-11-22 20:58:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637614720000|2021-11-22 20:58:40|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|8
1637614740000|2021-11-22 20:59:00|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|3
1637614750000|2021-11-22 20:59:10|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1637614770000|2021-11-22 20:59:30|1017.8|1012.8|1017.8|1012.8|1018|1013|1017.8|1012.8|9
1637614780000|2021-11-22 20:59:40|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.8|1012.8|9
1637614790000|2021-11-22 20:59:50|1017.8|1012.8|1017.9|1012.9|1018|1013|1017.8|1012.8|18
1637614800000|2021-11-22 21:00:00|1018|1013|1017.9|1012.9|1018.2|1013.2|1017.8|1012.8|11
1637614810000|2021-11-22 21:00:10|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|5
1637614820000|2021-11-22 21:00:20|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1637614860000|2021-11-22 21:01:00|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|5
1637614870000|2021-11-22 21:01:10|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|8
1637614880000|2021-11-22 21:01:20|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.3|1012.3|4
1637614910000|2021-11-22 21:01:50|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|5
1637614920000|2021-11-22 21:02:00|1017.4|1012.4|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|4
1637614930000|2021-11-22 21:02:10|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1637614940000|2021-11-22 21:02:20|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|7
1637614950000|2021-11-22 21:02:30|1017.3|1012.3|1017.1|1012.1|1017.3|1012.3|1017.1|1012.1|3
1637614960000|2021-11-22 21:02:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|5
1637614970000|2021-11-22 21:02:50|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.1|1012.1|11
1637614980000|2021-11-22 21:03:00|1017.3|1012.3|1016.7|1011.7|1017.3|1012.3|1016.7|1011.7|15
1637614990000|2021-11-22 21:03:10|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1637615000000|2021-11-22 21:03:20|1017|1012|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|6
1637615010000|2021-11-22 21:03:30|1017|1012|1017.1|1012.1|1017.1|1012.1|1017|1012|4
1637615020000|2021-11-22 21:03:40|1017|1012|1017|1012|1017|1012|1017|1012|1
1637615040000|2021-11-22 21:04:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1637615050000|2021-11-22 21:04:10|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|3
1637615060000|2021-11-22 21:04:20|1017.3|1012.3|1017.1|1012.1|1017.3|1012.3|1017.1|1012.1|3
1637615080000|2021-11-22 21:04:40|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1637615090000|2021-11-22 21:04:50|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|10
1637615100000|2021-11-22 21:05:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|5
1637615110000|2021-11-22 21:05:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|5
1637615120000|2021-11-22 21:05:20|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|4
1637615130000|2021-11-22 21:05:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637615150000|2021-11-22 21:05:50|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1637615160000|2021-11-22 21:06:00|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|3
1637615170000|2021-11-22 21:06:10|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1637615180000|2021-11-22 21:06:20|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|6
1637615190000|2021-11-22 21:06:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|7
1637615200000|2021-11-22 21:06:40|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1637615210000|2021-11-22 21:06:50|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1637615220000|2021-11-22 21:07:00|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1637615230000|2021-11-22 21:07:10|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637615240000|2021-11-22 21:07:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1637615260000|2021-11-22 21:07:40|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|7
1637615280000|2021-11-22 21:08:00|1017.3|1012.3|1016.9|1011.9|1017.3|1012.3|1016.9|1011.9|4
1637615320000|2021-11-22 21:08:40|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1637615330000|2021-11-22 21:08:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637615340000|2021-11-22 21:09:00|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.7|1011.7|5
1637615360000|2021-11-22 21:09:20|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|6
1637615370000|2021-11-22 21:09:30|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1637615390000|2021-11-22 21:09:50|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|8
1637615420000|2021-11-22 21:10:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1637615440000|2021-11-22 21:10:40|1017|1012|1017|1012|1017|1012|1017|1012|1
1637615450000|2021-11-22 21:10:50|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637615470000|2021-11-22 21:11:10|1017|1012|1017|1012|1017|1012|1016.9|1011.9|7
1637615480000|2021-11-22 21:11:20|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1637615500000|2021-11-22 21:11:40|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|15
1637615510000|2021-11-22 21:11:50|1017|1012|1017.2|1012.2|1017.2|1012.2|1016.9|1011.9|5
1637615520000|2021-11-22 21:12:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1637615530000|2021-11-22 21:12:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637615540000|2021-11-22 21:12:20|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1637615550000|2021-11-22 21:12:30|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1637615560000|2021-11-22 21:12:40|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1017.4|1012.4|5
1637615570000|2021-11-22 21:12:50|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1637615610000|2021-11-22 21:13:30|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637615640000|2021-11-22 21:14:00|1017.6|1012.6|1017.3|1012.3|1017.6|1012.6|1017.2|1012.2|13
1637615650000|2021-11-22 21:14:10|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|8
1637615700000|2021-11-22 21:15:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1637615760000|2021-11-22 21:16:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1637615770000|2021-11-22 21:16:10|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|3
1637615800000|2021-11-22 21:16:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1637615810000|2021-11-22 21:16:50|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1637615830000|2021-11-22 21:17:10|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|5
1637615840000|2021-11-22 21:17:20|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|3
1637615850000|2021-11-22 21:17:30|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1637615860000|2021-11-22 21:17:40|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|3
1637615870000|2021-11-22 21:17:50|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637615880000|2021-11-22 21:18:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637615900000|2021-11-22 21:18:20|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1637615910000|2021-11-22 21:18:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637615920000|2021-11-22 21:18:40|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1637615940000|2021-11-22 21:19:00|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|4
1637616000000|2021-11-22 21:20:00|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1637616010000|2021-11-22 21:20:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|4
1637616020000|2021-11-22 21:20:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616030000|2021-11-22 21:20:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637616040000|2021-11-22 21:20:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616050000|2021-11-22 21:20:50|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637616060000|2021-11-22 21:21:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616070000|2021-11-22 21:21:10|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1637616120000|2021-11-22 21:22:00|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|3
1637616130000|2021-11-22 21:22:10|1017|1012|1017.2|1012.2|1017.2|1012.2|1017|1012|2
1637616160000|2021-11-22 21:22:40|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1637616170000|2021-11-22 21:22:50|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|2
1637616180000|2021-11-22 21:23:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616190000|2021-11-22 21:23:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1637616240000|2021-11-22 21:24:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616260000|2021-11-22 21:24:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|3
1637616270000|2021-11-22 21:24:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616280000|2021-11-22 21:24:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1637616290000|2021-11-22 21:24:50|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1637616300000|2021-11-22 21:25:00|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|5
1637616310000|2021-11-22 21:25:10|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|5
1637616320000|2021-11-22 21:25:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616330000|2021-11-22 21:25:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637616340000|2021-11-22 21:25:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616360000|2021-11-22 21:26:00|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1637616380000|2021-11-22 21:26:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637616470000|2021-11-22 21:27:50|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.8|1011.8|3
1637616490000|2021-11-22 21:28:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1637616500000|2021-11-22 21:28:20|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637616530000|2021-11-22 21:28:50|1017|1012|1017|1012|1017|1012|1017|1012|1
1637616540000|2021-11-22 21:29:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637616590000|2021-11-22 21:29:50|1017|1012|1017|1012|1017|1012|1017|1012|1
1637616620000|2021-11-22 21:30:20|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637616630000|2021-11-22 21:30:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637616660000|2021-11-22 21:31:00|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|3
1637616670000|2021-11-22 21:31:10|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1637616720000|2021-11-22 21:32:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1637616750000|2021-11-22 21:32:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637616760000|2021-11-22 21:32:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|6
1637616770000|2021-11-22 21:32:50|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1637616780000|2021-11-22 21:33:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.7|1011.7|4
1637616790000|2021-11-22 21:33:10|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|3
1637616800000|2021-11-22 21:33:20|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1637616820000|2021-11-22 21:33:40|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1637616840000|2021-11-22 21:34:00|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|5
1637616880000|2021-11-22 21:34:40|1016.8|1011.8|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|2
1637616940000|2021-11-22 21:35:40|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|2
1637616960000|2021-11-22 21:36:00|1017|1012|1017|1012|1017|1012|1017|1012|1
1637617020000|2021-11-22 21:37:00|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|4
1637617030000|2021-11-22 21:37:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|8
1637617060000|2021-11-22 21:37:40|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1637617070000|2021-11-22 21:37:50|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1637617090000|2021-11-22 21:38:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|3
1637617120000|2021-11-22 21:38:40|1016.8|1011.8|1016.9|1011.9|1016.9|1011.9|1016.8|1011.8|2
1637617130000|2021-11-22 21:38:50|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1637617160000|2021-11-22 21:39:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1637617170000|2021-11-22 21:39:30|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1637617270000|2021-11-22 21:41:10|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637617280000|2021-11-22 21:41:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637617300000|2021-11-22 21:41:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017|1012|3
1637617340000|2021-11-22 21:42:20|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.9|1011.9|3
1637617360000|2021-11-22 21:42:40|1016.8|1011.8|1017|1012|1017|1012|1016.8|1011.8|5
1637617370000|2021-11-22 21:42:50|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1637617380000|2021-11-22 21:43:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637617390000|2021-11-22 21:43:10|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1637617400000|2021-11-22 21:43:20|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1637617420000|2021-11-22 21:43:40|1017|1012|1016.9|1011.9|1017|1012|1016.9|1011.9|2
1637617440000|2021-11-22 21:44:00|1017|1012|1017.2|1012.2|1017.2|1012.2|1016.9|1011.9|8
1637617460000|2021-11-22 21:44:20|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1637617470000|2021-11-22 21:44:30|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|2
1637617480000|2021-11-22 21:44:40|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637617500000|2021-11-22 21:45:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1637617520000|2021-11-22 21:45:20|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1637617530000|2021-11-22 21:45:30|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637617560000|2021-11-22 21:46:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1637617630000|2021-11-22 21:47:10|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.6|1011.6|2
1637617650000|2021-11-22 21:47:30|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1637617660000|2021-11-22 21:47:40|1016.7|1011.7|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|2
1637617730000|2021-11-22 21:48:50|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|8
1637617740000|2021-11-22 21:49:00|1017.2|1012.2|1017.4|1012.4|1017.5|1012.5|1017|1012|17
1637617750000|2021-11-22 21:49:10|1017.2|1012.2|1017.4|1012.4|1017.5|1012.5|1017.2|1012.2|7
1637617760000|2021-11-22 21:49:20|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1637617770000|2021-11-22 21:49:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637617800000|2021-11-22 21:50:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637617810000|2021-11-22 21:50:10|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1637617820000|2021-11-22 21:50:20|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|6
1637617850000|2021-11-22 21:50:50|1017.5|1012.5|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|2
1637617860000|2021-11-22 21:51:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|6
1637617880000|2021-11-22 21:51:20|1017|1012|1017|1012|1017|1012|1017|1012|1
1637617890000|2021-11-22 21:51:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637617900000|2021-11-22 21:51:40|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1017.1|1012.1|4
1637617920000|2021-11-22 21:52:00|1017|1012|1017.2|1012.2|1017.2|1012.2|1017|1012|3
1637617980000|2021-11-22 21:53:00|1017.1|1012.1|1017|1012|1017.1|1012.1|1017|1012|2
1637617990000|2021-11-22 21:53:10|1016.9|1011.9|1017|1012|1017|1012|1016.9|1011.9|2
1637618000000|2021-11-22 21:53:20|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.8|1011.8|5
1637618010000|2021-11-22 21:53:30|1016.8|1011.8|1017.2|1012.2|1017.2|1012.2|1016.8|1011.8|3
1637618040000|2021-11-22 21:54:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637618060000|2021-11-22 21:54:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1637618070000|2021-11-22 21:54:30|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637618080000|2021-11-22 21:54:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|7
1637618100000|2021-11-22 21:55:00|1017|1012|1017|1012|1017.1|1012.1|1016.9|1011.9|6
1637618130000|2021-11-22 21:55:30|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637618140000|2021-11-22 21:55:40|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1637618150000|2021-11-22 21:55:50|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|4
1637618160000|2021-11-22 21:56:00|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637618180000|2021-11-22 21:56:20|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.1|1012.1|3
1637618190000|2021-11-22 21:56:30|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|4
1637618200000|2021-11-22 21:56:40|1017.3|1012.3|1017.2|1012.2|1017.3|1012.3|1017.2|1012.2|2
1637618210000|2021-11-22 21:56:50|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1637618220000|2021-11-22 21:57:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637618230000|2021-11-22 21:57:10|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1637618250000|2021-11-22 21:57:30|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|2
1637618270000|2021-11-22 21:57:50|1017.4|1012.4|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|4
1637618280000|2021-11-22 21:58:00|1017.4|1012.4|1017.1|1012.1|1017.4|1012.4|1017.1|1012.1|2
1637618320000|2021-11-22 21:58:40|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1017.2|1012.2|1
1637618330000|2021-11-22 21:58:50|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1017.1|1012.1|1
1637618340000|2021-11-22 21:59:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1637618370000|2021-11-22 21:59:30|1017|1012|1017|1012|1017|1012|1016.9|1011.9|3
1637618380000|2021-11-22 21:59:40|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637622030000|2021-11-22 23:00:30|1017.8|1012.8|1018.2|1013.2|1018.2|1013.2|1017.8|1012.8|2
1637622050000|2021-11-22 23:00:50|1018.5|1013.5|1019.5|1014.5|1019.5|1014.5|1018.5|1013.5|6
1637622060000|2021-11-22 23:01:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1637622070000|2021-11-22 23:01:10|1019.6|1014.6|1020.1|1015.1|1020.2|1015.2|1019.6|1014.6|5
1637622080000|2021-11-22 23:01:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|4
1637622090000|2021-11-22 23:01:30|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637622100000|2021-11-22 23:01:40|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637622110000|2021-11-22 23:01:50|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|4
1637622120000|2021-11-22 23:02:00|1020.4|1015.4|1020.1|1015.1|1020.4|1015.4|1020|1015|3
1637622140000|2021-11-22 23:02:20|1020|1015|1020|1015|1020|1015|1020|1015|1
1637622150000|2021-11-22 23:02:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637622160000|2021-11-22 23:02:40|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019|1014|4
1637622170000|2021-11-22 23:02:50|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019|1014|5
1637622180000|2021-11-22 23:03:00|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1637622200000|2021-11-22 23:03:20|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|3
1637622210000|2021-11-22 23:03:30|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1637622220000|2021-11-22 23:03:40|1019|1014|1019.4|1014.4|1019.4|1014.4|1019|1014|5
1637622230000|2021-11-22 23:03:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1637622240000|2021-11-22 23:04:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1637622250000|2021-11-22 23:04:10|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|2
1637622260000|2021-11-22 23:04:20|1020|1015|1020|1015|1020.1|1015.1|1020|1015|3
1637622270000|2021-11-22 23:04:30|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637622280000|2021-11-22 23:04:40|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1637622290000|2021-11-22 23:04:50|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637622300000|2021-11-22 23:05:00|1020|1015|1020|1015|1020|1015|1019.9|1014.9|13
1637622310000|2021-11-22 23:05:10|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|4
1637622320000|2021-11-22 23:05:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1637622340000|2021-11-22 23:05:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637622360000|2021-11-22 23:06:00|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1637622380000|2021-11-22 23:06:20|1020|1015|1020|1015|1020|1015|1019.9|1014.9|7
1637622390000|2021-11-22 23:06:30|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1020|1015|3
1637622400000|2021-11-22 23:06:40|1020.2|1015.2|1020.5|1015.5|1020.5|1015.5|1020.2|1015.2|3
1637622410000|2021-11-22 23:06:50|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1637622420000|2021-11-22 23:07:00|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|3
1637622430000|2021-11-22 23:07:10|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637622440000|2021-11-22 23:07:20|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|2
1637622450000|2021-11-22 23:07:30|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637622460000|2021-11-22 23:07:40|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1637622470000|2021-11-22 23:07:50|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637622480000|2021-11-22 23:08:00|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1637622540000|2021-11-22 23:09:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1637622550000|2021-11-22 23:09:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637622560000|2021-11-22 23:09:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1637622600000|2021-11-22 23:10:00|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1637622610000|2021-11-22 23:10:10|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|4
1637622620000|2021-11-22 23:10:20|1021|1016|1020.9|1015.9|1021|1016|1020.9|1015.9|2
1637622640000|2021-11-22 23:10:40|1021|1016|1021|1016|1021|1016|1020.9|1015.9|3
1637622650000|2021-11-22 23:10:50|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.8|1015.8|8
1637622660000|2021-11-22 23:11:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637622680000|2021-11-22 23:11:20|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1637622690000|2021-11-22 23:11:30|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|2
1637622710000|2021-11-22 23:11:50|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1637622750000|2021-11-22 23:12:30|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637622760000|2021-11-22 23:12:40|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|3
1637622770000|2021-11-22 23:12:50|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637622800000|2021-11-22 23:13:20|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|4
1637622820000|2021-11-22 23:13:40|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1637622840000|2021-11-22 23:14:00|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637622880000|2021-11-22 23:14:40|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1637622910000|2021-11-22 23:15:10|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1637623010000|2021-11-22 23:16:50|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1637623030000|2021-11-22 23:17:10|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637623080000|2021-11-22 23:18:00|1021|1016|1021|1016|1021|1016|1021|1016|1
1637623140000|2021-11-22 23:19:00|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.4|1015.4|3
1637623150000|2021-11-22 23:19:10|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637623160000|2021-11-22 23:19:20|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637623170000|2021-11-22 23:19:30|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|5
1637623210000|2021-11-22 23:20:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637623260000|2021-11-22 23:21:00|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637623270000|2021-11-22 23:21:10|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637623280000|2021-11-22 23:21:20|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|6
1637623290000|2021-11-22 23:21:30|1020.1|1015.1|1020.4|1015.4|1020.4|1015.4|1020.1|1015.1|2
1637623350000|2021-11-22 23:22:30|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637623360000|2021-11-22 23:22:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637623410000|2021-11-22 23:23:30|1021|1016|1021|1016|1021|1016|1021|1016|1
1637623420000|2021-11-22 23:23:40|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1637623430000|2021-11-22 23:23:50|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|2
1637623450000|2021-11-22 23:24:10|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|2
1637623460000|2021-11-22 23:24:20|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637623490000|2021-11-22 23:24:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637623500000|2021-11-22 23:25:00|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1637623510000|2021-11-22 23:25:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1637623540000|2021-11-22 23:25:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1637623580000|2021-11-22 23:26:20|1021.6|1016.6|1021.9|1016.9|1021.9|1016.9|1021.6|1016.6|2
1637623590000|2021-11-22 23:26:30|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1022.1|1017.1|2
1637623600000|2021-11-22 23:26:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1637623610000|2021-11-22 23:26:50|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637623630000|2021-11-22 23:27:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637623640000|2021-11-22 23:27:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1637623650000|2021-11-22 23:27:30|1022.3|1017.3|1021.8|1016.8|1022.3|1017.3|1021.8|1016.8|2
1637623660000|2021-11-22 23:27:40|1022|1017|1022|1017|1022.1|1017.1|1022|1017|3
1637623680000|2021-11-22 23:28:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|3
1637623690000|2021-11-22 23:28:10|1021.7|1016.7|1022|1017|1022|1017|1021.7|1016.7|4
1637623710000|2021-11-22 23:28:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637623720000|2021-11-22 23:28:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1637623770000|2021-11-22 23:29:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1637623790000|2021-11-22 23:29:50|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637623810000|2021-11-22 23:30:10|1022.2|1017.2|1022|1017|1022.2|1017.2|1022|1017|2
1637623840000|2021-11-22 23:30:40|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1637623860000|2021-11-22 23:31:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637623880000|2021-11-22 23:31:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1637623940000|2021-11-22 23:32:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637623950000|2021-11-22 23:32:30|1022|1017|1022|1017|1022|1017|1022|1017|1
1637623970000|2021-11-22 23:32:50|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1637624010000|2021-11-22 23:33:30|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1637624040000|2021-11-22 23:34:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1637624080000|2021-11-22 23:34:40|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1637624090000|2021-11-22 23:34:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637624130000|2021-11-22 23:35:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637624150000|2021-11-22 23:35:50|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1637624160000|2021-11-22 23:36:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637624220000|2021-11-22 23:37:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637624240000|2021-11-22 23:37:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637624250000|2021-11-22 23:37:30|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1637624260000|2021-11-22 23:37:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637624340000|2021-11-22 23:39:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637624350000|2021-11-22 23:39:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637624370000|2021-11-22 23:39:30|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1637624380000|2021-11-22 23:39:40|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637624400000|2021-11-22 23:40:00|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.4|1016.4|4
1637624490000|2021-11-22 23:41:30|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1021.4|1016.4|5
1637624580000|2021-11-22 23:43:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1637624590000|2021-11-22 23:43:10|1021.4|1016.4|1021.1|1016.1|1021.4|1016.4|1021.1|1016.1|5
1637624620000|2021-11-22 23:43:40|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637624630000|2021-11-22 23:43:50|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1637624640000|2021-11-22 23:44:00|1021|1016|1021|1016|1021|1016|1021|1016|1
1637624650000|2021-11-22 23:44:10|1020.9|1015.9|1021.1|1016.1|1021.1|1016.1|1020.8|1015.8|3
1637624660000|2021-11-22 23:44:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1637624670000|2021-11-22 23:44:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1637624730000|2021-11-22 23:45:30|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637624740000|2021-11-22 23:45:40|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1637624750000|2021-11-22 23:45:50|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1637624760000|2021-11-22 23:46:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1021|1016|2
1637624780000|2021-11-22 23:46:20|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1637624790000|2021-11-22 23:46:30|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1637624800000|2021-11-22 23:46:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|3
1637624810000|2021-11-22 23:46:50|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1637624820000|2021-11-22 23:47:00|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1637624830000|2021-11-22 23:47:10|1021.3|1016.3|1021.4|1016.4|1021.4|1016.4|1021.3|1016.3|2
1637624840000|2021-11-22 23:47:20|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1637624880000|2021-11-22 23:48:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1637624890000|2021-11-22 23:48:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637624900000|2021-11-22 23:48:20|1021.3|1016.3|1021.9|1016.9|1021.9|1016.9|1021.3|1016.3|4
1637624910000|2021-11-22 23:48:30|1022.1|1017.1|1021.9|1016.9|1022.1|1017.1|1021.8|1016.8|4
1637624920000|2021-11-22 23:48:40|1022|1017|1021.9|1016.9|1022|1017|1021.8|1016.8|3
1637624950000|2021-11-22 23:49:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637624960000|2021-11-22 23:49:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637624970000|2021-11-22 23:49:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637624980000|2021-11-22 23:49:40|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1637624990000|2021-11-22 23:49:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637625000000|2021-11-22 23:50:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637625010000|2021-11-22 23:50:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1637625020000|2021-11-22 23:50:20|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637625030000|2021-11-22 23:50:30|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637625040000|2021-11-22 23:50:40|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637625060000|2021-11-22 23:51:00|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637625080000|2021-11-22 23:51:20|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637625100000|2021-11-22 23:51:40|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637625110000|2021-11-22 23:51:50|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637625120000|2021-11-22 23:52:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1637625130000|2021-11-22 23:52:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1637625140000|2021-11-22 23:52:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637625290000|2021-11-22 23:54:50|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637625400000|2021-11-22 23:56:40|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1637625470000|2021-11-22 23:57:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637625480000|2021-11-22 23:58:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637625540000|2021-11-22 23:59:00|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.7|1016.7|2
1637625560000|2021-11-22 23:59:20|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637625570000|2021-11-22 23:59:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637625580000|2021-11-22 23:59:40|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|3
1637625600000|2021-11-23 00:00:00|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|4
1637625610000|2021-11-23 00:00:10|1021.8|1016.8|1021.7|1016.7|1021.8|1016.8|1021.7|1016.7|2
1637625630000|2021-11-23 00:00:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637625660000|2021-11-23 00:01:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637625700000|2021-11-23 00:01:40|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1637625730000|2021-11-23 00:02:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637625750000|2021-11-23 00:02:30|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1637625780000|2021-11-23 00:03:00|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637625800000|2021-11-23 00:03:20|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637625820000|2021-11-23 00:03:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1637625830000|2021-11-23 00:03:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1637625840000|2021-11-23 00:04:00|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|2
1637625850000|2021-11-23 00:04:10|1021.9|1016.9|1022|1017|1022|1017|1021.9|1016.9|2
1637625900000|2021-11-23 00:05:00|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|3
1637625920000|2021-11-23 00:05:20|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637625950000|2021-11-23 00:05:50|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1637625960000|2021-11-23 00:06:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|4
1637625970000|2021-11-23 00:06:10|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637625990000|2021-11-23 00:06:30|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637626010000|2021-11-23 00:06:50|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|2
1637626020000|2021-11-23 00:07:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1637626030000|2021-11-23 00:07:10|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1021.6|1016.6|1
1637626050000|2021-11-23 00:07:30|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637626080000|2021-11-23 00:08:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1637626100000|2021-11-23 00:08:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637626110000|2021-11-23 00:08:30|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637626120000|2021-11-23 00:08:40|1022|1017|1022.5|1017.5|1022.5|1017.5|1022|1017|3
1637626130000|2021-11-23 00:08:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637626140000|2021-11-23 00:09:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1637626150000|2021-11-23 00:09:10|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1637626160000|2021-11-23 00:09:20|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1637626170000|2021-11-23 00:09:30|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1637626180000|2021-11-23 00:09:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637626240000|2021-11-23 00:10:40|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1637626250000|2021-11-23 00:10:50|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1637626260000|2021-11-23 00:11:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1637626330000|2021-11-23 00:12:10|1022.6|1017.6|1022.8|1017.8|1022.8|1017.8|1022.6|1017.6|2
1637626360000|2021-11-23 00:12:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1637626380000|2021-11-23 00:13:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1637626480000|2021-11-23 00:14:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637626500000|2021-11-23 00:15:00|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1637626510000|2021-11-23 00:15:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1637626540000|2021-11-23 00:15:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637626560000|2021-11-23 00:16:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1637626570000|2021-11-23 00:16:10|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|3
1637626600000|2021-11-23 00:16:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637626620000|2021-11-23 00:17:00|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1637626630000|2021-11-23 00:17:10|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637626640000|2021-11-23 00:17:20|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637626650000|2021-11-23 00:17:30|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637626710000|2021-11-23 00:18:30|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637626720000|2021-11-23 00:18:40|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637626730000|2021-11-23 00:18:50|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1637626760000|2021-11-23 00:19:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1637626820000|2021-11-23 00:20:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637626840000|2021-11-23 00:20:40|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|2
1637626850000|2021-11-23 00:20:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637626860000|2021-11-23 00:21:00|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1637626880000|2021-11-23 00:21:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637626890000|2021-11-23 00:21:30|1022.5|1017.5|1022.2|1017.2|1022.5|1017.5|1022.2|1017.2|3
1637626910000|2021-11-23 00:21:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637626920000|2021-11-23 00:22:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637626940000|2021-11-23 00:22:20|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637626990000|2021-11-23 00:23:10|1022|1017|1022|1017|1022|1017|1022|1017|1
1637627040000|2021-11-23 00:24:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637627050000|2021-11-23 00:24:10|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1637627070000|2021-11-23 00:24:30|1022|1017|1021.9|1016.9|1022|1017|1021.9|1016.9|2
1637627100000|2021-11-23 00:25:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|5
1637627110000|2021-11-23 00:25:10|1022|1017|1022.5|1017.5|1022.5|1017.5|1022|1017|6
1637627130000|2021-11-23 00:25:30|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637627150000|2021-11-23 00:25:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1637627160000|2021-11-23 00:26:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637627180000|2021-11-23 00:26:20|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|2
1637627190000|2021-11-23 00:26:30|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1637627200000|2021-11-23 00:26:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637627210000|2021-11-23 00:26:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637627220000|2021-11-23 00:27:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|3
1637627230000|2021-11-23 00:27:10|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1637627240000|2021-11-23 00:27:20|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1637627270000|2021-11-23 00:27:50|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637627280000|2021-11-23 00:28:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1637627290000|2021-11-23 00:28:10|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1637627300000|2021-11-23 00:28:20|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1637627340000|2021-11-23 00:29:00|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1
1637627350000|2021-11-23 00:29:10|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1637627380000|2021-11-23 00:29:40|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|2
1637627410000|2021-11-23 00:30:10|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|8
1637627420000|2021-11-23 00:30:20|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|7
1637627430000|2021-11-23 00:30:30|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1637627460000|2021-11-23 00:31:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1637627470000|2021-11-23 00:31:10|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|2
1637627480000|2021-11-23 00:31:20|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1637627520000|2021-11-23 00:32:00|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|3
1637627530000|2021-11-23 00:32:10|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1637627550000|2021-11-23 00:32:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1637627560000|2021-11-23 00:32:40|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1637627570000|2021-11-23 00:32:50|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|3
1637627580000|2021-11-23 00:33:00|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|6
1637627590000|2021-11-23 00:33:10|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1637627600000|2021-11-23 00:33:20|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1637627610000|2021-11-23 00:33:30|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1637627630000|2021-11-23 00:33:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1637627640000|2021-11-23 00:34:00|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|4
1637627650000|2021-11-23 00:34:10|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|9
1637627660000|2021-11-23 00:34:20|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1637627700000|2021-11-23 00:35:00|1022.7|1017.7|1022.6|1017.6|1022.8|1017.8|1022.6|1017.6|4
1637627720000|2021-11-23 00:35:20|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1637627730000|2021-11-23 00:35:30|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1637627760000|2021-11-23 00:36:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|2
1637627770000|2021-11-23 00:36:10|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637627790000|2021-11-23 00:36:30|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1637627810000|2021-11-23 00:36:50|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637627820000|2021-11-23 00:37:00|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637627880000|2021-11-23 00:38:00|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1022.1|1017.1|4
1637627900000|2021-11-23 00:38:20|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637627940000|2021-11-23 00:39:00|1022.4|1017.4|1022.1|1017.1|1022.4|1017.4|1022|1017|5
1637627950000|2021-11-23 00:39:10|1022|1017|1022.3|1017.3|1022.3|1017.3|1021.9|1016.9|4
1637627960000|2021-11-23 00:39:20|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637628090000|2021-11-23 00:41:30|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|7
1637628100000|2021-11-23 00:41:40|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637628120000|2021-11-23 00:42:00|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1637628170000|2021-11-23 00:42:50|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1637628180000|2021-11-23 00:43:00|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1637628190000|2021-11-23 00:43:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1637628200000|2021-11-23 00:43:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1637628230000|2021-11-23 00:43:50|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1637628240000|2021-11-23 00:44:00|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1637628250000|2021-11-23 00:44:10|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1637628290000|2021-11-23 00:44:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637628340000|2021-11-23 00:45:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1637628350000|2021-11-23 00:45:50|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1637628360000|2021-11-23 00:46:00|1023.4|1018.4|1023.1|1018.1|1023.4|1018.4|1023.1|1018.1|8
1637628370000|2021-11-23 00:46:10|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|2
1637628380000|2021-11-23 00:46:20|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1637628390000|2021-11-23 00:46:30|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1637628400000|2021-11-23 00:46:40|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1637628440000|2021-11-23 00:47:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637628450000|2021-11-23 00:47:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1637628460000|2021-11-23 00:47:40|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637628470000|2021-11-23 00:47:50|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|3
1637628480000|2021-11-23 00:48:00|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1637628490000|2021-11-23 00:48:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1637628510000|2021-11-23 00:48:30|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1637628540000|2021-11-23 00:49:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637628550000|2021-11-23 00:49:10|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1637628560000|2021-11-23 00:49:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637628570000|2021-11-23 00:49:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1637628600000|2021-11-23 00:50:00|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|4
1637628610000|2021-11-23 00:50:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023|1018|5
1637628620000|2021-11-23 00:50:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1637628630000|2021-11-23 00:50:30|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1637628640000|2021-11-23 00:50:40|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1637628660000|2021-11-23 00:51:00|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|8
1637628670000|2021-11-23 00:51:10|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|4
1637628680000|2021-11-23 00:51:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1637628710000|2021-11-23 00:51:50|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1637628720000|2021-11-23 00:52:00|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|13
1637628730000|2021-11-23 00:52:10|1023|1018|1023|1018|1023|1018|1023|1018|1
1637628740000|2021-11-23 00:52:20|1022.9|1017.9|1022.9|1017.9|1023|1018|1022.9|1017.9|5
1637628750000|2021-11-23 00:52:30|1023|1018|1023|1018|1023|1018|1023|1018|1
1637628760000|2021-11-23 00:52:40|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1
1637628770000|2021-11-23 00:52:50|1023|1018|1023|1018|1023|1018|1022.9|1017.9|5
1637628780000|2021-11-23 00:53:00|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637628800000|2021-11-23 00:53:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1637628890000|2021-11-23 00:54:50|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1637629040000|2021-11-23 00:57:20|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637629050000|2021-11-23 00:57:30|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1637629060000|2021-11-23 00:57:40|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1637629070000|2021-11-23 00:57:50|1023|1018|1023|1018|1023|1018|1022.9|1017.9|3
1637629080000|2021-11-23 00:58:00|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1637629090000|2021-11-23 00:58:10|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1637629170000|2021-11-23 00:59:30|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637629180000|2021-11-23 00:59:40|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1637629190000|2021-11-23 00:59:50|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1637629200000|2021-11-23 01:00:00|1023.2|1018.2|1023.5|1018.5|1023.6|1018.6|1023.1|1018.1|19
1637629210000|2021-11-23 01:00:10|1023.4|1018.4|1023.7|1018.7|1023.7|1018.7|1023.3|1018.3|9
1637629220000|2021-11-23 01:00:20|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.5|1018.5|11
1637629230000|2021-11-23 01:00:30|1023.5|1018.5|1023.2|1018.2|1023.5|1018.5|1023.1|1018.1|17
1637629240000|2021-11-23 01:00:40|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.2|1018.2|6
1637629260000|2021-11-23 01:01:00|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.3|1018.3|13
1637629270000|2021-11-23 01:01:10|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.5|1018.5|8
1637629280000|2021-11-23 01:01:20|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|6
1637629290000|2021-11-23 01:01:30|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1637629300000|2021-11-23 01:01:40|1023.6|1018.6|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|6
1637629330000|2021-11-23 01:02:10|1023.6|1018.6|1023.2|1018.2|1023.6|1018.6|1023.2|1018.2|3
1637629340000|2021-11-23 01:02:20|1023.1|1018.1|1023.3|1018.3|1023.3|1018.3|1023.1|1018.1|3
1637629350000|2021-11-23 01:02:30|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1637629360000|2021-11-23 01:02:40|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1637629370000|2021-11-23 01:02:50|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|11
1637629380000|2021-11-23 01:03:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023|1018|10
1637629400000|2021-11-23 01:03:20|1023.3|1018.3|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|4
1637629410000|2021-11-23 01:03:30|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|2
1637629420000|2021-11-23 01:03:40|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|7
1637629430000|2021-11-23 01:03:50|1023.4|1018.4|1023.6|1018.6|1023.7|1018.7|1023.3|1018.3|5
1637629440000|2021-11-23 01:04:00|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1637629460000|2021-11-23 01:04:20|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|3
1637629470000|2021-11-23 01:04:30|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|2
1637629480000|2021-11-23 01:04:40|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1637629490000|2021-11-23 01:04:50|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1637629510000|2021-11-23 01:05:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|6
1637629520000|2021-11-23 01:05:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1637629540000|2021-11-23 01:05:40|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|5
1637629560000|2021-11-23 01:06:00|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.4|1018.4|4
1637629570000|2021-11-23 01:06:10|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|6
1637629580000|2021-11-23 01:06:20|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1637629590000|2021-11-23 01:06:30|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1637629610000|2021-11-23 01:06:50|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|7
1637629620000|2021-11-23 01:07:00|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|3
1637629630000|2021-11-23 01:07:10|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1
1637629640000|2021-11-23 01:07:20|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|2
1637629650000|2021-11-23 01:07:30|1023.1|1018.1|1023.3|1018.3|1023.3|1018.3|1023.1|1018.1|7
1637629660000|2021-11-23 01:07:40|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|3
1637629670000|2021-11-23 01:07:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1637629680000|2021-11-23 01:08:00|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.6|1017.6|6
1637629690000|2021-11-23 01:08:10|1023|1018|1023.3|1018.3|1023.3|1018.3|1023|1018|5
1637629700000|2021-11-23 01:08:20|1023.2|1018.2|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|4
1637629740000|2021-11-23 01:09:00|1022.9|1017.9|1023.1|1018.1|1023.1|1018.1|1022.9|1017.9|2
1637629750000|2021-11-23 01:09:10|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1637629770000|2021-11-23 01:09:30|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|4
1637629780000|2021-11-23 01:09:40|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1637629790000|2021-11-23 01:09:50|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1637629800000|2021-11-23 01:10:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|5
1637629810000|2021-11-23 01:10:10|1022.6|1017.6|1022.5|1017.5|1022.7|1017.7|1022.5|1017.5|8
1637629830000|2021-11-23 01:10:30|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1022|1017|5
1637629840000|2021-11-23 01:10:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637629880000|2021-11-23 01:11:20|1022.5|1017.5|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|9
1637629890000|2021-11-23 01:11:30|1022.4|1017.4|1022.6|1017.6|1022.6|1017.6|1022.3|1017.3|4
1637629900000|2021-11-23 01:11:40|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1637629910000|2021-11-23 01:11:50|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|2
1637629920000|2021-11-23 01:12:00|1022.7|1017.7|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|4
1637629930000|2021-11-23 01:12:10|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.7|1017.7|5
1637629940000|2021-11-23 01:12:20|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|5
1637629950000|2021-11-23 01:12:30|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1637629960000|2021-11-23 01:12:40|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1
1637629970000|2021-11-23 01:12:50|1022.8|1017.8|1022.8|1017.8|1022.8|1017.8|1022.7|1017.7|3
1637629980000|2021-11-23 01:13:00|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|3
1637629990000|2021-11-23 01:13:10|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|2
1637630000000|2021-11-23 01:13:20|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.2|1018.2|2
1637630010000|2021-11-23 01:13:30|1023.2|1018.2|1023.6|1018.6|1023.6|1018.6|1023.2|1018.2|4
1637630030000|2021-11-23 01:13:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1637630040000|2021-11-23 01:14:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1637630100000|2021-11-23 01:15:00|1023.2|1018.2|1023|1018|1023.2|1018.2|1023|1018|3
1637630110000|2021-11-23 01:15:10|1022.9|1017.9|1022.6|1017.6|1022.9|1017.9|1022.6|1017.6|3
1637630120000|2021-11-23 01:15:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|4
1637630130000|2021-11-23 01:15:30|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637630160000|2021-11-23 01:16:00|1022.4|1017.4|1022.2|1017.2|1022.4|1017.4|1022.1|1017.1|15
1637630170000|2021-11-23 01:16:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637630180000|2021-11-23 01:16:20|1022.2|1017.2|1022.5|1017.5|1022.5|1017.5|1022.2|1017.2|3
1637630190000|2021-11-23 01:16:30|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|11
1637630210000|2021-11-23 01:16:50|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1637630220000|2021-11-23 01:17:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1637630250000|2021-11-23 01:17:30|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1637630260000|2021-11-23 01:17:40|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1637630270000|2021-11-23 01:17:50|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1637630280000|2021-11-23 01:18:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|3
1637630290000|2021-11-23 01:18:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1637630300000|2021-11-23 01:18:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1637630310000|2021-11-23 01:18:30|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1637630330000|2021-11-23 01:18:50|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1637630340000|2021-11-23 01:19:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.3|1017.3|7
1637630370000|2021-11-23 01:19:30|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1637630400000|2021-11-23 01:20:00|1022.5|1017.5|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|2
1637630430000|2021-11-23 01:20:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1637630450000|2021-11-23 01:20:50|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|2
1637630460000|2021-11-23 01:21:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1637630470000|2021-11-23 01:21:10|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1637630500000|2021-11-23 01:21:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637630550000|2021-11-23 01:22:30|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1
1637630650000|2021-11-23 01:24:10|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|6
1637630660000|2021-11-23 01:24:20|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|6
1637630670000|2021-11-23 01:24:30|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|2
1637630700000|2021-11-23 01:25:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.4|1017.4|3
1637630710000|2021-11-23 01:25:10|1022.5|1017.5|1022.5|1017.5|1022.5|1017.5|1022.4|1017.4|3
1637630720000|2021-11-23 01:25:20|1022.4|1017.4|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|6
1637630730000|2021-11-23 01:25:30|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1
1637630750000|2021-11-23 01:25:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637630760000|2021-11-23 01:26:00|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1637630770000|2021-11-23 01:26:10|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1637630780000|2021-11-23 01:26:20|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1637630800000|2021-11-23 01:26:40|1023.1|1018.1|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|3
1637630810000|2021-11-23 01:26:50|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|4
1637630820000|2021-11-23 01:27:00|1023.2|1018.2|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|3
1637630830000|2021-11-23 01:27:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637630840000|2021-11-23 01:27:20|1023|1018|1023|1018|1023|1018|1023|1018|1
1637630870000|2021-11-23 01:27:50|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|4
1637630890000|2021-11-23 01:28:10|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1637630920000|2021-11-23 01:28:40|1023|1018|1023|1018|1023|1018|1023|1018|1
1637630950000|2021-11-23 01:29:10|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1637631000000|2021-11-23 01:30:00|1022.9|1017.9|1022.8|1017.8|1023|1018|1022.8|1017.8|6
1637631020000|2021-11-23 01:30:20|1022.9|1017.9|1022.8|1017.8|1022.9|1017.9|1022.8|1017.8|2
1637631040000|2021-11-23 01:30:40|1023.3|1018.3|1023.3|1018.3|1023.4|1018.4|1023.2|1018.2|7
1637631050000|2021-11-23 01:30:50|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|5
1637631060000|2021-11-23 01:31:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1637631090000|2021-11-23 01:31:30|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.3|1018.3|3
1637631100000|2021-11-23 01:31:40|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|3
1637631110000|2021-11-23 01:31:50|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|3
1637631120000|2021-11-23 01:32:00|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|4
1637631130000|2021-11-23 01:32:10|1023.3|1018.3|1023.5|1018.5|1023.5|1018.5|1023.3|1018.3|13
1637631140000|2021-11-23 01:32:20|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1637631150000|2021-11-23 01:32:30|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|4
1637631160000|2021-11-23 01:32:40|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1637631180000|2021-11-23 01:33:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1637631190000|2021-11-23 01:33:10|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1637631200000|2021-11-23 01:33:20|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|3
1637631210000|2021-11-23 01:33:30|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|3
1637631220000|2021-11-23 01:33:40|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|4
1637631230000|2021-11-23 01:33:50|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1023.5|1018.5|1
1637631240000|2021-11-23 01:34:00|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|11
1637631250000|2021-11-23 01:34:10|1023.5|1018.5|1023.4|1018.4|1023.5|1018.5|1023.4|1018.4|8
1637631260000|2021-11-23 01:34:20|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.4|1018.4|9
1637631270000|2021-11-23 01:34:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1637631290000|2021-11-23 01:34:50|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|3
1637631310000|2021-11-23 01:35:10|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1637631320000|2021-11-23 01:35:20|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.4|1018.4|9
1637631330000|2021-11-23 01:35:30|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.4|1018.4|11
1637631340000|2021-11-23 01:35:40|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|13
1637631350000|2021-11-23 01:35:50|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.5|1018.5|3
1637631360000|2021-11-23 01:36:00|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1637631370000|2021-11-23 01:36:10|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1637631380000|2021-11-23 01:36:20|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.8|1018.8|4
1637631390000|2021-11-23 01:36:30|1023.7|1018.7|1023.8|1018.8|1023.9|1018.9|1023.7|1018.7|4
1637631400000|2021-11-23 01:36:40|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1637631430000|2021-11-23 01:37:10|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|3
1637631450000|2021-11-23 01:37:30|1023.8|1018.8|1023.9|1018.9|1024|1019|1023.8|1018.8|8
1637631460000|2021-11-23 01:37:40|1024|1019|1024.1|1019.1|1024.2|1019.2|1024|1019|6
1637631470000|2021-11-23 01:37:50|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|6
1637631480000|2021-11-23 01:38:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|9
1637631500000|2021-11-23 01:38:20|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1637631510000|2021-11-23 01:38:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1637631540000|2021-11-23 01:39:00|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|2
1637631550000|2021-11-23 01:39:10|1024|1019|1024|1019|1024|1019|1023.9|1018.9|5
1637631560000|2021-11-23 01:39:20|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|6
1637631570000|2021-11-23 01:39:30|1023.9|1018.9|1024|1019|1024|1019|1023.9|1018.9|2
1637631580000|2021-11-23 01:39:40|1023.9|1018.9|1024.3|1019.3|1024.3|1019.3|1023.9|1018.9|3
1637631590000|2021-11-23 01:39:50|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|4
1637631600000|2021-11-23 01:40:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1637631610000|2021-11-23 01:40:10|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|7
1637631620000|2021-11-23 01:40:20|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1637631630000|2021-11-23 01:40:30|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|14
1637631660000|2021-11-23 01:41:00|1024.3|1019.3|1024.4|1019.4|1024.5|1019.5|1024.3|1019.3|4
1637631730000|2021-11-23 01:42:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1637631750000|2021-11-23 01:42:30|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|2
1637631760000|2021-11-23 01:42:40|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1637631780000|2021-11-23 01:43:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637631810000|2021-11-23 01:43:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1637631820000|2021-11-23 01:43:40|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637631830000|2021-11-23 01:43:50|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|3
1637631840000|2021-11-23 01:44:00|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1637631850000|2021-11-23 01:44:10|1025.1|1020.1|1025.3|1020.3|1025.3|1020.3|1025.1|1020.1|3
1637631860000|2021-11-23 01:44:20|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1637631870000|2021-11-23 01:44:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637631880000|2021-11-23 01:44:40|1025.3|1020.3|1025.6|1020.6|1025.6|1020.6|1025.3|1020.3|2
1637631900000|2021-11-23 01:45:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1637631940000|2021-11-23 01:45:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1637631950000|2021-11-23 01:45:50|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|6
1637631960000|2021-11-23 01:46:00|1025.6|1020.6|1025.3|1020.3|1025.6|1020.6|1025.3|1020.3|3
1637631980000|2021-11-23 01:46:20|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|11
1637631990000|2021-11-23 01:46:30|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|6
1637632000000|2021-11-23 01:46:40|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|12
1637632010000|2021-11-23 01:46:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|10
1637632020000|2021-11-23 01:47:00|1025.3|1020.3|1025.4|1020.4|1025.5|1020.5|1025.2|1020.2|7
1637632040000|2021-11-23 01:47:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637632070000|2021-11-23 01:47:50|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|2
1637632080000|2021-11-23 01:48:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637632090000|2021-11-23 01:48:10|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1637632100000|2021-11-23 01:48:20|1024.9|1019.9|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|2
1637632110000|2021-11-23 01:48:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|3
1637632120000|2021-11-23 01:48:40|1024.8|1019.8|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|3
1637632140000|2021-11-23 01:49:00|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1637632150000|2021-11-23 01:49:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1637632200000|2021-11-23 01:50:00|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1637632210000|2021-11-23 01:50:10|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1637632220000|2021-11-23 01:50:20|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|7
1637632230000|2021-11-23 01:50:30|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1637632260000|2021-11-23 01:51:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1637632270000|2021-11-23 01:51:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|7
1637632280000|2021-11-23 01:51:20|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|7
1637632290000|2021-11-23 01:51:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|4
1637632300000|2021-11-23 01:51:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1637632320000|2021-11-23 01:52:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|4
1637632330000|2021-11-23 01:52:10|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1637632340000|2021-11-23 01:52:20|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|9
1637632350000|2021-11-23 01:52:30|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|11
1637632360000|2021-11-23 01:52:40|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|4
1637632400000|2021-11-23 01:53:20|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1637632410000|2021-11-23 01:53:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1637632450000|2021-11-23 01:54:10|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1637632500000|2021-11-23 01:55:00|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|4
1637632560000|2021-11-23 01:56:00|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1637632620000|2021-11-23 01:57:00|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1637632630000|2021-11-23 01:57:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|10
1637632640000|2021-11-23 01:57:20|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1637632650000|2021-11-23 01:57:30|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1637632660000|2021-11-23 01:57:40|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|7
1637632670000|2021-11-23 01:57:50|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1637632690000|2021-11-23 01:58:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1637632700000|2021-11-23 01:58:20|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|6
1637632710000|2021-11-23 01:58:30|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1637632730000|2021-11-23 01:58:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|5
1637632820000|2021-11-23 02:00:20|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|3
1637632830000|2021-11-23 02:00:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|8
1637632860000|2021-11-23 02:01:00|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|5
1637632910000|2021-11-23 02:01:50|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|7
1637632950000|2021-11-23 02:02:30|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.4|1019.4|2
1637633000000|2021-11-23 02:03:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1637633020000|2021-11-23 02:03:40|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1637633040000|2021-11-23 02:04:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1
1637633090000|2021-11-23 02:04:50|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1637633100000|2021-11-23 02:05:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1637633110000|2021-11-23 02:05:10|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|7
1637633140000|2021-11-23 02:05:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1637633160000|2021-11-23 02:06:00|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|2
1637633170000|2021-11-23 02:06:10|1024.6|1019.6|1025.2|1020.2|1025.2|1020.2|1024.6|1019.6|9
1637633190000|2021-11-23 02:06:30|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1637633220000|2021-11-23 02:07:00|1025|1020|1024.6|1019.6|1025|1020|1024.6|1019.6|4
1637633230000|2021-11-23 02:07:10|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1637633250000|2021-11-23 02:07:30|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.5|1019.5|3
1637633270000|2021-11-23 02:07:50|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1637633280000|2021-11-23 02:08:00|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|6
1637633290000|2021-11-23 02:08:10|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1637633300000|2021-11-23 02:08:20|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|4
1637633310000|2021-11-23 02:08:30|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|8
1637633350000|2021-11-23 02:09:10|1024.6|1019.6|1024.5|1019.5|1024.6|1019.6|1024.5|1019.5|2
1637633370000|2021-11-23 02:09:30|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.5|1019.5|5
1637633380000|2021-11-23 02:09:40|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1637633400000|2021-11-23 02:10:00|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1637633440000|2021-11-23 02:10:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1637633450000|2021-11-23 02:10:50|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|7
1637633500000|2021-11-23 02:11:40|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1637633510000|2021-11-23 02:11:50|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|7
1637633520000|2021-11-23 02:12:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|3
1637633530000|2021-11-23 02:12:10|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1637633540000|2021-11-23 02:12:20|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1637633570000|2021-11-23 02:12:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|6
1637633580000|2021-11-23 02:13:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1637633600000|2021-11-23 02:13:20|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|3
1637633610000|2021-11-23 02:13:30|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1637633620000|2021-11-23 02:13:40|1024.4|1019.4|1024.7|1019.7|1024.7|1019.7|1024.4|1019.4|2
1637633630000|2021-11-23 02:13:50|1024.9|1019.9|1024.3|1019.3|1024.9|1019.9|1024.3|1019.3|3
1637633640000|2021-11-23 02:14:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|10
1637633650000|2021-11-23 02:14:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1637633660000|2021-11-23 02:14:20|1024.8|1019.8|1024.1|1019.1|1024.8|1019.8|1024.1|1019.1|6
1637633670000|2021-11-23 02:14:30|1024.2|1019.2|1024.6|1019.6|1024.6|1019.6|1024.1|1019.1|17
1637633680000|2021-11-23 02:14:40|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|3
1637633690000|2021-11-23 02:14:50|1024.4|1019.4|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|3
1637633700000|2021-11-23 02:15:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.1|1019.1|6
1637633710000|2021-11-23 02:15:10|1024.3|1019.3|1024.2|1019.2|1024.5|1019.5|1024.2|1019.2|4
1637633720000|2021-11-23 02:15:20|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|2
1637633730000|2021-11-23 02:15:30|1023.8|1018.8|1023.4|1018.4|1023.8|1018.8|1023.4|1018.4|4
1637633740000|2021-11-23 02:15:40|1023.2|1018.2|1023.2|1018.2|1023.3|1018.3|1023.2|1018.2|5
1637633750000|2021-11-23 02:15:50|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637633770000|2021-11-23 02:16:10|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1637633780000|2021-11-23 02:16:20|1023.5|1018.5|1024|1019|1024|1019|1023.5|1018.5|3
1637633790000|2021-11-23 02:16:30|1023.9|1018.9|1024.4|1019.4|1024.4|1019.4|1023.9|1018.9|6
1637633800000|2021-11-23 02:16:40|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|2
1637633810000|2021-11-23 02:16:50|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1023.8|1018.8|2
1637633840000|2021-11-23 02:17:20|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1637633850000|2021-11-23 02:17:30|1023.6|1018.6|1023.1|1018.1|1023.6|1018.6|1023.1|1018.1|4
1637633860000|2021-11-23 02:17:40|1023|1018|1023|1018|1023.1|1018.1|1023|1018|3
1637633870000|2021-11-23 02:17:50|1022.9|1017.9|1023|1018|1023|1018|1022.9|1017.9|2
1637633880000|2021-11-23 02:18:00|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1023.3|1018.3|1
1637633900000|2021-11-23 02:18:20|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1637633910000|2021-11-23 02:18:30|1023.3|1018.3|1023.4|1018.4|1023.4|1018.4|1023.1|1018.1|4
1637633930000|2021-11-23 02:18:50|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|4
1637633940000|2021-11-23 02:19:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1637633960000|2021-11-23 02:19:20|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.3|1018.3|7
1637633970000|2021-11-23 02:19:30|1023.4|1018.4|1023.5|1018.5|1023.5|1018.5|1023.4|1018.4|6
1637633980000|2021-11-23 02:19:40|1023.4|1018.4|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|6
1637633990000|2021-11-23 02:19:50|1023|1018|1022.3|1017.3|1023|1018|1022.3|1017.3|7
1637634000000|2021-11-23 02:20:00|1022.4|1017.4|1022.9|1017.9|1022.9|1017.9|1022.3|1017.3|10
1637634010000|2021-11-23 02:20:10|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1023.1|1018.1|1
1637634020000|2021-11-23 02:20:20|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|6
1637634030000|2021-11-23 02:20:30|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1637634040000|2021-11-23 02:20:40|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.2|1018.2|2
1637634050000|2021-11-23 02:20:50|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.4|1018.4|4
1637634060000|2021-11-23 02:21:00|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|7
1637634070000|2021-11-23 02:21:10|1024|1019|1024.2|1019.2|1024.2|1019.2|1023.9|1018.9|4
1637634080000|2021-11-23 02:21:20|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|5
1637634090000|2021-11-23 02:21:30|1024.2|1019.2|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|4
1637634110000|2021-11-23 02:21:50|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|3
1637634120000|2021-11-23 02:22:00|1024.2|1019.2|1024.5|1019.5|1024.5|1019.5|1024.2|1019.2|5
1637634130000|2021-11-23 02:22:10|1024.6|1019.6|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|8
1637634140000|2021-11-23 02:22:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|5
1637634150000|2021-11-23 02:22:30|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|6
1637634160000|2021-11-23 02:22:40|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1637634180000|2021-11-23 02:23:00|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|2
1637634190000|2021-11-23 02:23:10|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1637634230000|2021-11-23 02:23:50|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1637634240000|2021-11-23 02:24:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1637634260000|2021-11-23 02:24:20|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1637634270000|2021-11-23 02:24:30|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1024.2|1019.2|5
1637634280000|2021-11-23 02:24:40|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|3
1637634290000|2021-11-23 02:24:50|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1637634300000|2021-11-23 02:25:00|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|4
1637634320000|2021-11-23 02:25:20|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.7|1018.7|2
1637634330000|2021-11-23 02:25:30|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.6|1018.6|5
1637634360000|2021-11-23 02:26:00|1024|1019|1023.9|1018.9|1024|1019|1023.9|1018.9|4
1637634390000|2021-11-23 02:26:30|1024|1019|1024|1019|1024|1019|1024|1019|1
1637634430000|2021-11-23 02:27:10|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.9|1018.9|3
1637634460000|2021-11-23 02:27:40|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1637634470000|2021-11-23 02:27:50|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1637634480000|2021-11-23 02:28:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1637634490000|2021-11-23 02:28:10|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1
1637634500000|2021-11-23 02:28:20|1024|1019|1023.7|1018.7|1024|1019|1023.7|1018.7|6
1637634540000|2021-11-23 02:29:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1637634560000|2021-11-23 02:29:20|1023.7|1018.7|1023.9|1018.9|1024|1019|1023.7|1018.7|10
1637634570000|2021-11-23 02:29:30|1024|1019|1024.2|1019.2|1024.2|1019.2|1023.9|1018.9|4
1637634580000|2021-11-23 02:29:40|1024.1|1019.1|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|2
1637634600000|2021-11-23 02:30:00|1024.1|1019.1|1024|1019|1024.2|1019.2|1024|1019|6
1637634610000|2021-11-23 02:30:10|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1024|1019|8
1637634620000|2021-11-23 02:30:20|1024|1019|1024|1019|1024|1019|1024|1019|1
1637634630000|2021-11-23 02:30:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1
1637634650000|2021-11-23 02:30:50|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|6
1637634660000|2021-11-23 02:31:00|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|3
1637634680000|2021-11-23 02:31:20|1024|1019|1024|1019|1024.1|1019.1|1024|1019|5
1637634690000|2021-11-23 02:31:30|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|3
1637634700000|2021-11-23 02:31:40|1024|1019|1024|1019|1024|1019|1024|1019|1
1637634710000|2021-11-23 02:31:50|1024.1|1019.1|1024.1|1019.1|1024.1|1019.1|1024|1019|7
1637634720000|2021-11-23 02:32:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|10
1637634730000|2021-11-23 02:32:10|1024|1019|1024.1|1019.1|1024.1|1019.1|1024|1019|4
1637634750000|2021-11-23 02:32:30|1024|1019|1024|1019|1024|1019|1023.9|1018.9|7
1637634760000|2021-11-23 02:32:40|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.2|1019.2|2
1637634770000|2021-11-23 02:32:50|1024.6|1019.6|1024.3|1019.3|1024.6|1019.6|1024.3|1019.3|8
1637634780000|2021-11-23 02:33:00|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|3
1637634800000|2021-11-23 02:33:20|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|4
1637634830000|2021-11-23 02:33:50|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|2
1637634850000|2021-11-23 02:34:10|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|3
1637634860000|2021-11-23 02:34:20|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.3|1019.3|2
1637634870000|2021-11-23 02:34:30|1024.2|1019.2|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|3
1637634880000|2021-11-23 02:34:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|4
1637634890000|2021-11-23 02:34:50|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1637634900000|2021-11-23 02:35:00|1024.3|1019.3|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|8
1637634910000|2021-11-23 02:35:10|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|4
1637634920000|2021-11-23 02:35:20|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024.1|1019.1|3
1637634930000|2021-11-23 02:35:30|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.1|1019.1|5
1637634940000|2021-11-23 02:35:40|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024.1|1019.1|6
1637634960000|2021-11-23 02:36:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.3|1019.3|2
1637634970000|2021-11-23 02:36:10|1024.2|1019.2|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|5
1637635000000|2021-11-23 02:36:40|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|9
1637635010000|2021-11-23 02:36:50|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|2
1637635020000|2021-11-23 02:37:00|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|3
1637635030000|2021-11-23 02:37:10|1024.4|1019.4|1024.2|1019.2|1024.4|1019.4|1024.2|1019.2|2
1637635040000|2021-11-23 02:37:20|1024.1|1019.1|1024.1|1019.1|1024.2|1019.2|1024|1019|7
1637635050000|2021-11-23 02:37:30|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024.1|1019.1|4
1637635060000|2021-11-23 02:37:40|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1637635070000|2021-11-23 02:37:50|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1024.5|1019.5|1
1637635090000|2021-11-23 02:38:10|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|8
1637635110000|2021-11-23 02:38:30|1024.4|1019.4|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|5
1637635220000|2021-11-23 02:40:20|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1637635240000|2021-11-23 02:40:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1637635250000|2021-11-23 02:40:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637635260000|2021-11-23 02:41:00|1025|1020|1025|1020|1025|1020|1024.9|1019.9|3
1637635280000|2021-11-23 02:41:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637635290000|2021-11-23 02:41:30|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1637635310000|2021-11-23 02:41:50|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1637635320000|2021-11-23 02:42:00|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|7
1637635330000|2021-11-23 02:42:10|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|3
1637635350000|2021-11-23 02:42:30|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1637635360000|2021-11-23 02:42:40|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|4
1637635370000|2021-11-23 02:42:50|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1637635390000|2021-11-23 02:43:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637635420000|2021-11-23 02:43:40|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1637635440000|2021-11-23 02:44:00|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.2|1019.2|6
1637635450000|2021-11-23 02:44:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1637635480000|2021-11-23 02:44:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1637635490000|2021-11-23 02:44:50|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|3
1637635500000|2021-11-23 02:45:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|4
1637635510000|2021-11-23 02:45:10|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|6
1637635520000|2021-11-23 02:45:20|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|4
1637635540000|2021-11-23 02:45:40|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1637635550000|2021-11-23 02:45:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|3
1637635560000|2021-11-23 02:46:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|3
1637635570000|2021-11-23 02:46:10|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|4
1637635600000|2021-11-23 02:46:40|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|5
1637635630000|2021-11-23 02:47:10|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|4
1637635640000|2021-11-23 02:47:20|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|3
1637635650000|2021-11-23 02:47:30|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1637635660000|2021-11-23 02:47:40|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1637635670000|2021-11-23 02:47:50|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|7
1637635680000|2021-11-23 02:48:00|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1637635770000|2021-11-23 02:49:30|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1637635780000|2021-11-23 02:49:40|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|3
1637635790000|2021-11-23 02:49:50|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|3
1637635800000|2021-11-23 02:50:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637635810000|2021-11-23 02:50:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637635830000|2021-11-23 02:50:30|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1637635940000|2021-11-23 02:52:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637635950000|2021-11-23 02:52:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637635990000|2021-11-23 02:53:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637636000000|2021-11-23 02:53:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637636010000|2021-11-23 02:53:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637636030000|2021-11-23 02:53:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637636050000|2021-11-23 02:54:10|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637636060000|2021-11-23 02:54:20|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1637636070000|2021-11-23 02:54:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1637636080000|2021-11-23 02:54:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1637636090000|2021-11-23 02:54:50|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1637636100000|2021-11-23 02:55:00|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|5
1637636130000|2021-11-23 02:55:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637636190000|2021-11-23 02:56:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637636210000|2021-11-23 02:56:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637636220000|2021-11-23 02:57:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637636230000|2021-11-23 02:57:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1637636240000|2021-11-23 02:57:20|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|6
1637636250000|2021-11-23 02:57:30|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1637636260000|2021-11-23 02:57:40|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|8
1637636300000|2021-11-23 02:58:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637636330000|2021-11-23 02:58:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637636340000|2021-11-23 02:59:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637636420000|2021-11-23 03:00:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637636450000|2021-11-23 03:00:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637636500000|2021-11-23 03:01:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637636510000|2021-11-23 03:01:50|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|5
1637636520000|2021-11-23 03:02:00|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.6|1020.6|6
1637636530000|2021-11-23 03:02:10|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|4
1637636540000|2021-11-23 03:02:20|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|4
1637636580000|2021-11-23 03:03:00|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1637636590000|2021-11-23 03:03:10|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|5
1637636600000|2021-11-23 03:03:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637636610000|2021-11-23 03:03:30|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|5
1637636620000|2021-11-23 03:03:40|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|8
1637636630000|2021-11-23 03:03:50|1025.3|1020.3|1025.2|1020.2|1025.4|1020.4|1025.2|1020.2|6
1637636640000|2021-11-23 03:04:00|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1637636670000|2021-11-23 03:04:30|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|11
1637636680000|2021-11-23 03:04:40|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|6
1637636690000|2021-11-23 03:04:50|1025.2|1020.2|1024.8|1019.8|1025.2|1020.2|1024.8|1019.8|3
1637636710000|2021-11-23 03:05:10|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|4
1637636720000|2021-11-23 03:05:20|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.7|1019.7|2
1637636760000|2021-11-23 03:06:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|7
1637636780000|2021-11-23 03:06:20|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1637636790000|2021-11-23 03:06:30|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1637636820000|2021-11-23 03:07:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|3
1637636830000|2021-11-23 03:07:10|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1637636840000|2021-11-23 03:07:20|1024.7|1019.7|1024.8|1019.8|1024.8|1019.8|1024.6|1019.6|4
1637636850000|2021-11-23 03:07:30|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|9
1637636860000|2021-11-23 03:07:40|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|12
1637636870000|2021-11-23 03:07:50|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1637636880000|2021-11-23 03:08:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1637636890000|2021-11-23 03:08:10|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1637636930000|2021-11-23 03:08:50|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|2
1637636940000|2021-11-23 03:09:00|1024.8|1019.8|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|9
1637636950000|2021-11-23 03:09:10|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1637636960000|2021-11-23 03:09:20|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|5
1637636970000|2021-11-23 03:09:30|1024.8|1019.8|1025|1020|1025.1|1020.1|1024.8|1019.8|4
1637636980000|2021-11-23 03:09:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|3
1637637000000|2021-11-23 03:10:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|4
1637637010000|2021-11-23 03:10:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637637020000|2021-11-23 03:10:20|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|3
1637637040000|2021-11-23 03:10:40|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1637637060000|2021-11-23 03:11:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1637637070000|2021-11-23 03:11:10|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1637637080000|2021-11-23 03:11:20|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1637637090000|2021-11-23 03:11:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637637100000|2021-11-23 03:11:40|1025|1020|1024.9|1019.9|1025|1020|1024.9|1019.9|2
1637637110000|2021-11-23 03:11:50|1025|1020|1025|1020|1025|1020|1025|1020|1
1637637120000|2021-11-23 03:12:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1637637130000|2021-11-23 03:12:10|1025|1020|1025.1|1020.1|1025.2|1020.2|1025|1020|4
1637637140000|2021-11-23 03:12:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637637150000|2021-11-23 03:12:30|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|8
1637637160000|2021-11-23 03:12:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1637637170000|2021-11-23 03:12:50|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|6
1637637190000|2021-11-23 03:13:10|1025.2|1020.2|1025.4|1020.4|1025.5|1020.5|1025.2|1020.2|4
1637637200000|2021-11-23 03:13:20|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637637230000|2021-11-23 03:13:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|3
1637637240000|2021-11-23 03:14:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1637637250000|2021-11-23 03:14:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637637270000|2021-11-23 03:14:30|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|5
1637637280000|2021-11-23 03:14:40|1026|1021|1026|1021|1026|1021|1026|1021|1
1637637320000|2021-11-23 03:15:20|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1026.2|1021.2|2
1637637330000|2021-11-23 03:15:30|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026|1021|6
1637637350000|2021-11-23 03:15:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1637637370000|2021-11-23 03:16:10|1026|1021|1026|1021|1026|1021|1026|1021|1
1637637410000|2021-11-23 03:16:50|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1637637430000|2021-11-23 03:17:10|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|5
1637637440000|2021-11-23 03:17:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|5
1637637450000|2021-11-23 03:17:30|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1637637460000|2021-11-23 03:17:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|3
1637637470000|2021-11-23 03:17:50|1026|1021|1026|1021|1026|1021|1025.9|1020.9|3
1637637480000|2021-11-23 03:18:00|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1637637490000|2021-11-23 03:18:10|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.9|1020.9|7
1637637500000|2021-11-23 03:18:20|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.8|1020.8|4
1637637530000|2021-11-23 03:18:50|1026|1021|1026|1021|1026.1|1021.1|1026|1021|3
1637637540000|2021-11-23 03:19:00|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.6|1020.6|7
1637637550000|2021-11-23 03:19:10|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1637637570000|2021-11-23 03:19:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|7
1637637580000|2021-11-23 03:19:40|1026|1021|1026|1021|1026|1021|1026|1021|1
1637637590000|2021-11-23 03:19:50|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|8
1637637600000|2021-11-23 03:20:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|9
1637637610000|2021-11-23 03:20:10|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1637637620000|2021-11-23 03:20:20|1025.7|1020.7|1025.5|1020.5|1025.8|1020.8|1025.5|1020.5|4
1637637630000|2021-11-23 03:20:30|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1637637640000|2021-11-23 03:20:40|1025.4|1020.4|1025.3|1020.3|1025.5|1020.5|1025.3|1020.3|4
1637637650000|2021-11-23 03:20:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637637660000|2021-11-23 03:21:00|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1637637670000|2021-11-23 03:21:10|1025.8|1020.8|1026|1021|1026|1021|1025.8|1020.8|3
1637637680000|2021-11-23 03:21:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1
1637637700000|2021-11-23 03:21:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1637637710000|2021-11-23 03:21:50|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1637637720000|2021-11-23 03:22:00|1026.2|1021.2|1026.8|1021.8|1026.8|1021.8|1026.2|1021.2|4
1637637740000|2021-11-23 03:22:20|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|4
1637637750000|2021-11-23 03:22:30|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|7
1637637780000|2021-11-23 03:23:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1637637800000|2021-11-23 03:23:20|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1637637850000|2021-11-23 03:24:10|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1637637920000|2021-11-23 03:25:20|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.5|1021.5|2
1637637930000|2021-11-23 03:25:30|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1637637950000|2021-11-23 03:25:50|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1637637960000|2021-11-23 03:26:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|5
1637637980000|2021-11-23 03:26:20|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1637638000000|2021-11-23 03:26:40|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|5
1637638020000|2021-11-23 03:27:00|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1637638070000|2021-11-23 03:27:50|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1637638080000|2021-11-23 03:28:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|4
1637638090000|2021-11-23 03:28:10|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|3
1637638100000|2021-11-23 03:28:20|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|3
1637638120000|2021-11-23 03:28:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1637638130000|2021-11-23 03:28:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|3
1637638140000|2021-11-23 03:29:00|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1637638160000|2021-11-23 03:29:20|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1637638180000|2021-11-23 03:29:40|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1637638190000|2021-11-23 03:29:50|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1637638200000|2021-11-23 03:30:00|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1637638220000|2021-11-23 03:30:20|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.6|1021.6|3
1637638240000|2021-11-23 03:30:40|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|8
1637638290000|2021-11-23 03:31:30|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1637638300000|2021-11-23 03:31:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1637638350000|2021-11-23 03:32:30|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|3
1637638360000|2021-11-23 03:32:40|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1637638380000|2021-11-23 03:33:00|1026.6|1021.6|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|5
1637638390000|2021-11-23 03:33:10|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|4
1637638420000|2021-11-23 03:33:40|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1637638430000|2021-11-23 03:33:50|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1
1637638440000|2021-11-23 03:34:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.8|1021.8|2
1637638450000|2021-11-23 03:34:10|1027|1022|1026.8|1021.8|1027|1022|1026.7|1021.7|5
1637638460000|2021-11-23 03:34:20|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1637638470000|2021-11-23 03:34:30|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1637638480000|2021-11-23 03:34:40|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|4
1637638490000|2021-11-23 03:34:50|1026.9|1021.9|1027|1022|1027|1022|1026.9|1021.9|2
1637638500000|2021-11-23 03:35:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.9|1021.9|3
1637638530000|2021-11-23 03:35:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1637638540000|2021-11-23 03:35:40|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|4
1637638560000|2021-11-23 03:36:00|1026.7|1021.7|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|2
1637638590000|2021-11-23 03:36:30|1026.7|1021.7|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|3
1637638600000|2021-11-23 03:36:40|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|6
1637638620000|2021-11-23 03:37:00|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1637638630000|2021-11-23 03:37:10|1026.8|1021.8|1026.7|1021.7|1026.8|1021.8|1026.7|1021.7|2
1637638750000|2021-11-23 03:39:10|1026.6|1021.6|1026.5|1021.5|1026.7|1021.7|1026.5|1021.5|4
1637638770000|2021-11-23 03:39:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637638870000|2021-11-23 03:41:10|1026.6|1021.6|1026.7|1021.7|1026.7|1021.7|1026.6|1021.6|2
1637638880000|2021-11-23 03:41:20|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1637638900000|2021-11-23 03:41:40|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1637638910000|2021-11-23 03:41:50|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637638920000|2021-11-23 03:42:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1637638930000|2021-11-23 03:42:10|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637638940000|2021-11-23 03:42:20|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|2
1637638950000|2021-11-23 03:42:30|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.3|1021.3|2
1637638990000|2021-11-23 03:43:10|1026.3|1021.3|1026.5|1021.5|1026.5|1021.5|1026.3|1021.3|3
1637639010000|2021-11-23 03:43:30|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1
1637639020000|2021-11-23 03:43:40|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1026.6|1021.6|1
1637639050000|2021-11-23 03:44:10|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1637639070000|2021-11-23 03:44:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637639080000|2021-11-23 03:44:40|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1637639100000|2021-11-23 03:45:00|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637639110000|2021-11-23 03:45:10|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|3
1637639130000|2021-11-23 03:45:30|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.3|1021.3|2
1637639140000|2021-11-23 03:45:40|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637639160000|2021-11-23 03:46:00|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1637639180000|2021-11-23 03:46:20|1026.4|1021.4|1026.6|1021.6|1026.6|1021.6|1026.4|1021.4|3
1637639200000|2021-11-23 03:46:40|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1637639210000|2021-11-23 03:46:50|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1637639220000|2021-11-23 03:47:00|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1637639230000|2021-11-23 03:47:10|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|2
1637639240000|2021-11-23 03:47:20|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637639260000|2021-11-23 03:47:40|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1637639290000|2021-11-23 03:48:10|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.8|1020.8|2
1637639320000|2021-11-23 03:48:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637639350000|2021-11-23 03:49:10|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|2
1637639430000|2021-11-23 03:50:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.6|1020.6|3
1637639440000|2021-11-23 03:50:40|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1637639460000|2021-11-23 03:51:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1637639490000|2021-11-23 03:51:30|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|2
1637639500000|2021-11-23 03:51:40|1025.9|1020.9|1026|1021|1026|1021|1025.9|1020.9|4
1637639510000|2021-11-23 03:51:50|1025.9|1020.9|1026.3|1021.3|1026.3|1021.3|1025.9|1020.9|4
1637639530000|2021-11-23 03:52:10|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1637639540000|2021-11-23 03:52:20|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1637639640000|2021-11-23 03:54:00|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637639660000|2021-11-23 03:54:20|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1637639670000|2021-11-23 03:54:30|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1026.4|1021.4|1
1637639680000|2021-11-23 03:54:40|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.4|1021.4|3
1637639720000|2021-11-23 03:55:20|1025.9|1020.9|1025.5|1020.5|1025.9|1020.9|1025.5|1020.5|4
1637639730000|2021-11-23 03:55:30|1025.4|1020.4|1025.9|1020.9|1025.9|1020.9|1025.4|1020.4|2
1637639760000|2021-11-23 03:56:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1637639810000|2021-11-23 03:56:50|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|3
1637639820000|2021-11-23 03:57:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1637639830000|2021-11-23 03:57:10|1026.1|1021.1|1026.3|1021.3|1026.3|1021.3|1026|1021|7
1637639850000|2021-11-23 03:57:30|1026.2|1021.2|1026.3|1021.3|1026.3|1021.3|1026.2|1021.2|2
1637639890000|2021-11-23 03:58:10|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1026.1|1021.1|2
1637639910000|2021-11-23 03:58:30|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1637639920000|2021-11-23 03:58:40|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1637639930000|2021-11-23 03:58:50|1026|1021|1026.2|1021.2|1026.2|1021.2|1026|1021|3
1637639940000|2021-11-23 03:59:00|1026.1|1021.1|1025.9|1020.9|1026.2|1021.2|1025.8|1020.8|7
1637639960000|2021-11-23 03:59:20|1026|1021|1025.8|1020.8|1026|1021|1025.8|1020.8|3
1637640010000|2021-11-23 04:00:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637640060000|2021-11-23 04:01:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637640090000|2021-11-23 04:01:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637640100000|2021-11-23 04:01:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637640120000|2021-11-23 04:02:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637640130000|2021-11-23 04:02:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637640140000|2021-11-23 04:02:20|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637640220000|2021-11-23 04:03:40|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1637640280000|2021-11-23 04:04:40|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1637640300000|2021-11-23 04:05:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1637640310000|2021-11-23 04:05:10|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1637640320000|2021-11-23 04:05:20|1026|1021|1026|1021|1026|1021|1026|1021|1
1637640440000|2021-11-23 04:07:20|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1026|1021|3
1637640480000|2021-11-23 04:08:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1637640540000|2021-11-23 04:09:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1637640580000|2021-11-23 04:09:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637640590000|2021-11-23 04:09:50|1025.5|1020.5|1025.2|1020.2|1025.5|1020.5|1025.2|1020.2|3
1637640600000|2021-11-23 04:10:00|1025.3|1020.3|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|2
1637640690000|2021-11-23 04:11:30|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|6
1637640700000|2021-11-23 04:11:40|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|31
1637640710000|2021-11-23 04:11:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637640720000|2021-11-23 04:12:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637640730000|2021-11-23 04:12:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637640760000|2021-11-23 04:12:40|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|2
1637640780000|2021-11-23 04:13:00|1025|1020|1025|1020|1025|1020|1024.9|1019.9|9
1637640790000|2021-11-23 04:13:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637640800000|2021-11-23 04:13:20|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1637640810000|2021-11-23 04:13:30|1024.7|1019.7|1024.4|1019.4|1024.7|1019.7|1024.4|1019.4|4
1637640840000|2021-11-23 04:14:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.1|1020.1|3
1637640850000|2021-11-23 04:14:10|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1637641160000|2021-11-23 04:19:20|1025|1020|1025|1020|1025|1020|1025|1020|1
1637641180000|2021-11-23 04:19:40|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1637641210000|2021-11-23 04:20:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637641250000|2021-11-23 04:20:50|1025.2|1020.2|1025.6|1020.6|1025.7|1020.7|1025.2|1020.2|3
1637641260000|2021-11-23 04:21:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637641270000|2021-11-23 04:21:10|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637641280000|2021-11-23 04:21:20|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637641290000|2021-11-23 04:21:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637641320000|2021-11-23 04:22:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637641380000|2021-11-23 04:23:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637641400000|2021-11-23 04:23:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637641590000|2021-11-23 04:26:30|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1637641640000|2021-11-23 04:27:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637641710000|2021-11-23 04:28:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637641790000|2021-11-23 04:29:50|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|4
1637641800000|2021-11-23 04:30:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1637641830000|2021-11-23 04:30:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637641840000|2021-11-23 04:30:40|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637641860000|2021-11-23 04:31:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637641870000|2021-11-23 04:31:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637641880000|2021-11-23 04:31:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637641980000|2021-11-23 04:33:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637642030000|2021-11-23 04:33:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637642120000|2021-11-23 04:35:20|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1637642180000|2021-11-23 04:36:20|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637642190000|2021-11-23 04:36:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1637642200000|2021-11-23 04:36:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637642220000|2021-11-23 04:37:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637642230000|2021-11-23 04:37:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|4
1637642240000|2021-11-23 04:37:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637642250000|2021-11-23 04:37:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637642260000|2021-11-23 04:37:40|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637642290000|2021-11-23 04:38:10|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637642300000|2021-11-23 04:38:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637642330000|2021-11-23 04:38:50|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|4
1637642350000|2021-11-23 04:39:10|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637642370000|2021-11-23 04:39:30|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637642390000|2021-11-23 04:39:50|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|9
1637642400000|2021-11-23 04:40:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1637642410000|2021-11-23 04:40:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|5
1637642450000|2021-11-23 04:40:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637642460000|2021-11-23 04:41:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637642490000|2021-11-23 04:41:30|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637642500000|2021-11-23 04:41:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|9
1637642510000|2021-11-23 04:41:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637642540000|2021-11-23 04:42:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637642600000|2021-11-23 04:43:20|1025.5|1020.5|1025.7|1020.7|1025.7|1020.7|1025.5|1020.5|5
1637642610000|2021-11-23 04:43:30|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1637642630000|2021-11-23 04:43:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637642640000|2021-11-23 04:44:00|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1637642650000|2021-11-23 04:44:10|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1637642660000|2021-11-23 04:44:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1637642670000|2021-11-23 04:44:30|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1637642700000|2021-11-23 04:45:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637642740000|2021-11-23 04:45:40|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|2
1637642760000|2021-11-23 04:46:00|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|8
1637642770000|2021-11-23 04:46:10|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|5
1637642800000|2021-11-23 04:46:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637642810000|2021-11-23 04:46:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|13
1637642820000|2021-11-23 04:47:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|18
1637642830000|2021-11-23 04:47:10|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|15
1637642850000|2021-11-23 04:47:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637642870000|2021-11-23 04:47:50|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1637642930000|2021-11-23 04:48:50|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|2
1637642960000|2021-11-23 04:49:20|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1637642970000|2021-11-23 04:49:30|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|8
1637642980000|2021-11-23 04:49:40|1025|1020|1025|1020|1025.1|1020.1|1025|1020|5
1637642990000|2021-11-23 04:49:50|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|4
1637643000000|2021-11-23 04:50:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|9
1637643060000|2021-11-23 04:51:00|1025|1020|1025|1020|1025|1020|1025|1020|1
1637643070000|2021-11-23 04:51:10|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1637643370000|2021-11-23 04:56:10|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637643420000|2021-11-23 04:57:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637643430000|2021-11-23 04:57:10|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637643440000|2021-11-23 04:57:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637643450000|2021-11-23 04:57:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637643460000|2021-11-23 04:57:40|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637643500000|2021-11-23 04:58:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1637643510000|2021-11-23 04:58:30|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|4
1637643520000|2021-11-23 04:58:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637643530000|2021-11-23 04:58:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637643540000|2021-11-23 04:59:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637643550000|2021-11-23 04:59:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637643560000|2021-11-23 04:59:20|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637643570000|2021-11-23 04:59:30|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1637643580000|2021-11-23 04:59:40|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|7
1637643590000|2021-11-23 04:59:50|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|4
1637643600000|2021-11-23 05:00:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637643610000|2021-11-23 05:00:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637643630000|2021-11-23 05:00:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637643680000|2021-11-23 05:01:20|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637643690000|2021-11-23 05:01:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637643710000|2021-11-23 05:01:50|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637643720000|2021-11-23 05:02:00|1025.7|1020.7|1025.4|1020.4|1025.7|1020.7|1025.3|1020.3|4
1637643730000|2021-11-23 05:02:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637643780000|2021-11-23 05:03:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637643800000|2021-11-23 05:03:20|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1637643820000|2021-11-23 05:03:40|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1637643850000|2021-11-23 05:04:10|1025.3|1020.3|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|2
1637643860000|2021-11-23 05:04:20|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637643870000|2021-11-23 05:04:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637643920000|2021-11-23 05:05:20|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1
1637644100000|2021-11-23 05:08:20|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637644130000|2021-11-23 05:08:50|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637644170000|2021-11-23 05:09:30|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637644180000|2021-11-23 05:09:40|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637644190000|2021-11-23 05:09:50|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637644200000|2021-11-23 05:10:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637644230000|2021-11-23 05:10:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637644240000|2021-11-23 05:10:40|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1637644270000|2021-11-23 05:11:10|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|2
1637644280000|2021-11-23 05:11:20|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637644290000|2021-11-23 05:11:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637644310000|2021-11-23 05:11:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|9
1637644320000|2021-11-23 05:12:00|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.3|1020.3|9
1637644330000|2021-11-23 05:12:10|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|5
1637644340000|2021-11-23 05:12:20|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1637644360000|2021-11-23 05:12:40|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637644370000|2021-11-23 05:12:50|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637644400000|2021-11-23 05:13:20|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|3
1637644410000|2021-11-23 05:13:30|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1637644420000|2021-11-23 05:13:40|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1637644430000|2021-11-23 05:13:50|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1637644450000|2021-11-23 05:14:10|1025.3|1020.3|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|3
1637644460000|2021-11-23 05:14:20|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1637644470000|2021-11-23 05:14:30|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.3|1020.3|3
1637644490000|2021-11-23 05:14:50|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|2
1637644500000|2021-11-23 05:15:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637644510000|2021-11-23 05:15:10|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|2
1637644520000|2021-11-23 05:15:20|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1025.3|1020.3|6
1637644550000|2021-11-23 05:15:50|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1637644570000|2021-11-23 05:16:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637644620000|2021-11-23 05:17:00|1025.2|1020.2|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|3
1637644630000|2021-11-23 05:17:10|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|7
1637644640000|2021-11-23 05:17:20|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|4
1637644650000|2021-11-23 05:17:30|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1
1637644660000|2021-11-23 05:17:40|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.2|1020.2|10
1637644670000|2021-11-23 05:17:50|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1637644700000|2021-11-23 05:18:20|1025.4|1020.4|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|2
1637644740000|2021-11-23 05:19:00|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|9
1637644750000|2021-11-23 05:19:10|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1637644760000|2021-11-23 05:19:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637644770000|2021-11-23 05:19:30|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|3
1637644780000|2021-11-23 05:19:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|8
1637644790000|2021-11-23 05:19:50|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|5
1637644810000|2021-11-23 05:20:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637644820000|2021-11-23 05:20:20|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1637644840000|2021-11-23 05:20:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|6
1637644850000|2021-11-23 05:20:50|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|7
1637644860000|2021-11-23 05:21:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1637644900000|2021-11-23 05:21:40|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|6
1637644950000|2021-11-23 05:22:30|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637644960000|2021-11-23 05:22:40|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637644970000|2021-11-23 05:22:50|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1637645010000|2021-11-23 05:23:30|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|13
1637645020000|2021-11-23 05:23:40|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|4
1637645050000|2021-11-23 05:24:10|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1637645060000|2021-11-23 05:24:20|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1025.9|1020.9|1
1637645070000|2021-11-23 05:24:30|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|2
1637645110000|2021-11-23 05:25:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637645120000|2021-11-23 05:25:20|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637645180000|2021-11-23 05:26:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637645190000|2021-11-23 05:26:30|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|2
1637645200000|2021-11-23 05:26:40|1025.7|1020.7|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|14
1637645210000|2021-11-23 05:26:50|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1637645220000|2021-11-23 05:27:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|8
1637645230000|2021-11-23 05:27:10|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1
1637645280000|2021-11-23 05:28:00|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1025.7|1020.7|1
1637645300000|2021-11-23 05:28:20|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|5
1637645310000|2021-11-23 05:28:30|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1637645330000|2021-11-23 05:28:50|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1637645340000|2021-11-23 05:29:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|2
1637645380000|2021-11-23 05:29:40|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1637645390000|2021-11-23 05:29:50|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|3
1637645400000|2021-11-23 05:30:00|1025.7|1020.7|1025.4|1020.4|1025.7|1020.7|1025.4|1020.4|4
1637645410000|2021-11-23 05:30:10|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|6
1637645420000|2021-11-23 05:30:20|1025.3|1020.3|1024.8|1019.8|1025.3|1020.3|1024.8|1019.8|3
1637645440000|2021-11-23 05:30:40|1024.7|1019.7|1024.9|1019.9|1025|1020|1024.7|1019.7|5
1637645450000|2021-11-23 05:30:50|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|3
1637645460000|2021-11-23 05:31:00|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|8
1637645470000|2021-11-23 05:31:10|1024.9|1019.9|1024.8|1019.8|1024.9|1019.9|1024.8|1019.8|2
1637645480000|2021-11-23 05:31:20|1024.9|1019.9|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|6
1637645500000|2021-11-23 05:31:40|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|3
1637645510000|2021-11-23 05:31:50|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|4
1637645520000|2021-11-23 05:32:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|6
1637645530000|2021-11-23 05:32:10|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637645550000|2021-11-23 05:32:30|1025|1020|1025|1020|1025|1020|1025|1020|1
1637645560000|2021-11-23 05:32:40|1024.9|1019.9|1025|1020|1025|1020|1024.9|1019.9|2
1637645570000|2021-11-23 05:32:50|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637645580000|2021-11-23 05:33:00|1025|1020|1024.8|1019.8|1025|1020|1024.8|1019.8|3
1637645610000|2021-11-23 05:33:30|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1637645780000|2021-11-23 05:36:20|1024.8|1019.8|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|2
1637645790000|2021-11-23 05:36:30|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1024.8|1019.8|1
1637645800000|2021-11-23 05:36:40|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1637645820000|2021-11-23 05:37:00|1024.8|1019.8|1023.9|1018.9|1024.8|1019.8|1023.9|1018.9|2
1637645850000|2021-11-23 05:37:30|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1
1637645860000|2021-11-23 05:37:40|1023.7|1018.7|1023.6|1018.6|1023.8|1018.8|1023.6|1018.6|8
1637645870000|2021-11-23 05:37:50|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.6|1018.6|2
1637645880000|2021-11-23 05:38:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.6|1018.6|3
1637645890000|2021-11-23 05:38:10|1023.8|1018.8|1023.9|1018.9|1023.9|1018.9|1023.7|1018.7|8
1637645900000|2021-11-23 05:38:20|1023.8|1018.8|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|6
1637645910000|2021-11-23 05:38:30|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1637646000000|2021-11-23 05:40:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1637646010000|2021-11-23 05:40:10|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|4
1637646020000|2021-11-23 05:40:20|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|2
1637646030000|2021-11-23 05:40:30|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.5|1018.5|6
1637646040000|2021-11-23 05:40:40|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|7
1637646060000|2021-11-23 05:41:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1
1637646080000|2021-11-23 05:41:20|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|7
1637646100000|2021-11-23 05:41:40|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|6
1637646110000|2021-11-23 05:41:50|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|14
1637646160000|2021-11-23 05:42:40|1023.6|1018.6|1023.5|1018.5|1023.6|1018.6|1023.5|1018.5|2
1637646180000|2021-11-23 05:43:00|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1023.4|1018.4|1
1637646210000|2021-11-23 05:43:30|1023.3|1018.3|1022.7|1017.7|1023.3|1018.3|1022.7|1017.7|4
1637646220000|2021-11-23 05:43:40|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.4|1017.4|7
1637646230000|2021-11-23 05:43:50|1022.5|1017.5|1022.3|1017.3|1022.6|1017.6|1022.3|1017.3|12
1637646240000|2021-11-23 05:44:00|1022.6|1017.6|1022.4|1017.4|1022.6|1017.6|1022.3|1017.3|5
1637646260000|2021-11-23 05:44:20|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|2
1637646270000|2021-11-23 05:44:30|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1022.2|1017.2|4
1637646280000|2021-11-23 05:44:40|1022.1|1017.1|1022|1017|1022.1|1017.1|1022|1017|2
1637646290000|2021-11-23 05:44:50|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|8
1637646300000|2021-11-23 05:45:00|1021.7|1016.7|1022.1|1017.1|1022.2|1017.2|1021.7|1016.7|6
1637646320000|2021-11-23 05:45:20|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1022.2|1017.2|1
1637646340000|2021-11-23 05:45:40|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637646360000|2021-11-23 05:46:00|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1022.4|1017.4|1
1637646370000|2021-11-23 05:46:10|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1022.3|1017.3|1
1637646380000|2021-11-23 05:46:20|1022.2|1017.2|1022.3|1017.3|1022.3|1017.3|1022.2|1017.2|4
1637646390000|2021-11-23 05:46:30|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|3
1637646400000|2021-11-23 05:46:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1637646410000|2021-11-23 05:46:50|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637646420000|2021-11-23 05:47:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|4
1637646430000|2021-11-23 05:47:10|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|2
1637646440000|2021-11-23 05:47:20|1022|1017|1022|1017|1022|1017|1022|1017|1
1637646450000|2021-11-23 05:47:30|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|2
1637646460000|2021-11-23 05:47:40|1022|1017|1022|1017|1022|1017|1022|1017|1
1637646470000|2021-11-23 05:47:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1
1637646490000|2021-11-23 05:48:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637646510000|2021-11-23 05:48:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1637646520000|2021-11-23 05:48:40|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|5
1637646530000|2021-11-23 05:48:50|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|2
1637646540000|2021-11-23 05:49:00|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|12
1637646550000|2021-11-23 05:49:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|3
1637646560000|2021-11-23 05:49:20|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1637646570000|2021-11-23 05:49:30|1021.7|1016.7|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|4
1637646610000|2021-11-23 05:50:10|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637646620000|2021-11-23 05:50:20|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|5
1637646650000|2021-11-23 05:50:50|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1637646660000|2021-11-23 05:51:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637646670000|2021-11-23 05:51:10|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|5
1637646680000|2021-11-23 05:51:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|3
1637646690000|2021-11-23 05:51:30|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1637646700000|2021-11-23 05:51:40|1021.3|1016.3|1021|1016|1021.3|1016.3|1021|1016|5
1637646710000|2021-11-23 05:51:50|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|5
1637646730000|2021-11-23 05:52:10|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1637646740000|2021-11-23 05:52:20|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1637646750000|2021-11-23 05:52:30|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637646760000|2021-11-23 05:52:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1637646770000|2021-11-23 05:52:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637646780000|2021-11-23 05:53:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1637646880000|2021-11-23 05:54:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1637646890000|2021-11-23 05:54:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637646960000|2021-11-23 05:56:00|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637646970000|2021-11-23 05:56:10|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|3
1637646980000|2021-11-23 05:56:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|5
1637646990000|2021-11-23 05:56:30|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1637647000000|2021-11-23 05:56:40|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1
1637647090000|2021-11-23 05:58:10|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637647110000|2021-11-23 05:58:30|1021.6|1016.6|1021.6|1016.6|1021.7|1016.7|1021.6|1016.6|3
1637647120000|2021-11-23 05:58:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637647150000|2021-11-23 05:59:10|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1637647160000|2021-11-23 05:59:20|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|2
1637647170000|2021-11-23 05:59:30|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|5
1637647190000|2021-11-23 05:59:50|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1637647200000|2021-11-23 06:00:00|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|8
1637647210000|2021-11-23 06:00:10|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1637647220000|2021-11-23 06:00:20|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|3
1637647230000|2021-11-23 06:00:30|1021.8|1016.8|1021.9|1016.9|1021.9|1016.9|1021.8|1016.8|6
1637647240000|2021-11-23 06:00:40|1021.8|1016.8|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|3
1637647300000|2021-11-23 06:01:40|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1
1637647320000|2021-11-23 06:02:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1637647410000|2021-11-23 06:03:30|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1637647420000|2021-11-23 06:03:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1637647440000|2021-11-23 06:04:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1637647450000|2021-11-23 06:04:10|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|5
1637647470000|2021-11-23 06:04:30|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1637647480000|2021-11-23 06:04:40|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|6
1637647600000|2021-11-23 06:06:40|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1637647610000|2021-11-23 06:06:50|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|4
1637647620000|2021-11-23 06:07:00|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|18
1637647640000|2021-11-23 06:07:20|1021.6|1016.6|1021.5|1016.5|1021.6|1016.6|1021.5|1016.5|2
1637647650000|2021-11-23 06:07:30|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1637647660000|2021-11-23 06:07:40|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1
1637647670000|2021-11-23 06:07:50|1021.4|1016.4|1021.5|1016.5|1021.5|1016.5|1021.4|1016.4|24
1637647680000|2021-11-23 06:08:00|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|9
1637647700000|2021-11-23 06:08:20|1021.9|1016.9|1021.7|1016.7|1021.9|1016.9|1021.7|1016.7|2
1637647710000|2021-11-23 06:08:30|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1021.3|1016.3|23
1637647720000|2021-11-23 06:08:40|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1637647740000|2021-11-23 06:09:00|1021.3|1016.3|1021.2|1016.2|1021.4|1016.4|1021.2|1016.2|8
1637647750000|2021-11-23 06:09:10|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1637647760000|2021-11-23 06:09:20|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|2
1637647820000|2021-11-23 06:10:20|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.2|1016.2|2
1637647830000|2021-11-23 06:10:30|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1637647850000|2021-11-23 06:10:50|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021.2|1016.2|2
1637647860000|2021-11-23 06:11:00|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|2
1637647870000|2021-11-23 06:11:10|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1021.2|1016.2|4
1637647880000|2021-11-23 06:11:20|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637647890000|2021-11-23 06:11:30|1021.1|1016.1|1021|1016|1021.1|1016.1|1021|1016|2
1637647900000|2021-11-23 06:11:40|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1637647910000|2021-11-23 06:11:50|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637647930000|2021-11-23 06:12:10|1021|1016|1020.8|1015.8|1021|1016|1020.8|1015.8|3
1637647940000|2021-11-23 06:12:20|1020.7|1015.7|1020.8|1015.8|1020.8|1015.8|1020.7|1015.7|6
1637647950000|2021-11-23 06:12:30|1020.7|1015.7|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|5
1637647970000|2021-11-23 06:12:50|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1020.3|1015.3|6
1637647980000|2021-11-23 06:13:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637647990000|2021-11-23 06:13:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637648000000|2021-11-23 06:13:20|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637648010000|2021-11-23 06:13:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637648020000|2021-11-23 06:13:40|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|9
1637648030000|2021-11-23 06:13:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637648040000|2021-11-23 06:14:00|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|3
1637648050000|2021-11-23 06:14:10|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637648060000|2021-11-23 06:14:20|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|6
1637648070000|2021-11-23 06:14:30|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|5
1637648080000|2021-11-23 06:14:40|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1637648090000|2021-11-23 06:14:50|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|8
1637648100000|2021-11-23 06:15:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|6
1637648110000|2021-11-23 06:15:10|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|2
1637648120000|2021-11-23 06:15:20|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|2
1637648130000|2021-11-23 06:15:30|1019.5|1014.5|1018.9|1013.9|1019.5|1014.5|1018.9|1013.9|4
1637648150000|2021-11-23 06:15:50|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1637648170000|2021-11-23 06:16:10|1019|1014|1019.1|1014.1|1019.3|1014.3|1018.9|1013.9|8
1637648180000|2021-11-23 06:16:20|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|3
1637648190000|2021-11-23 06:16:30|1019.1|1014.1|1019.2|1014.2|1019.3|1014.3|1019.1|1014.1|7
1637648200000|2021-11-23 06:16:40|1019.3|1014.3|1019.1|1014.1|1019.4|1014.4|1019.1|1014.1|14
1637648210000|2021-11-23 06:16:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637648250000|2021-11-23 06:17:30|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|3
1637648260000|2021-11-23 06:17:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|8
1637648270000|2021-11-23 06:17:50|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637648280000|2021-11-23 06:18:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637648290000|2021-11-23 06:18:10|1019.2|1014.2|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|4
1637648310000|2021-11-23 06:18:30|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|2
1637648320000|2021-11-23 06:18:40|1019.6|1014.6|1019.3|1014.3|1019.6|1014.6|1019.3|1014.3|3
1637648330000|2021-11-23 06:18:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1637648340000|2021-11-23 06:19:00|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637648360000|2021-11-23 06:19:20|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|6
1637648380000|2021-11-23 06:19:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1637648390000|2021-11-23 06:19:50|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|11
1637648400000|2021-11-23 06:20:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|2
1637648410000|2021-11-23 06:20:10|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1637648440000|2021-11-23 06:20:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637648450000|2021-11-23 06:20:50|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|3
1637648460000|2021-11-23 06:21:00|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1637648470000|2021-11-23 06:21:10|1019|1014|1018.8|1013.8|1019|1014|1018.8|1013.8|2
1637648490000|2021-11-23 06:21:30|1018.5|1013.5|1017.8|1012.8|1018.5|1013.5|1017.8|1012.8|5
1637648500000|2021-11-23 06:21:40|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1637648510000|2021-11-23 06:21:50|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1637648520000|2021-11-23 06:22:00|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|2
1637648540000|2021-11-23 06:22:20|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637648550000|2021-11-23 06:22:30|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|3
1637648560000|2021-11-23 06:22:40|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|6
1637648570000|2021-11-23 06:22:50|1018|1013|1018.3|1013.3|1018.3|1013.3|1017.9|1012.9|4
1637648580000|2021-11-23 06:23:00|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|10
1637648590000|2021-11-23 06:23:10|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|4
1637648600000|2021-11-23 06:23:20|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|3
1637648620000|2021-11-23 06:23:40|1018.5|1013.5|1018.3|1013.3|1018.5|1013.5|1018.3|1013.3|5
1637648640000|2021-11-23 06:24:00|1018.5|1013.5|1018.3|1013.3|1018.6|1013.6|1018.3|1013.3|4
1637648650000|2021-11-23 06:24:10|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|4
1637648660000|2021-11-23 06:24:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1637648670000|2021-11-23 06:24:30|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1637648700000|2021-11-23 06:25:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637648710000|2021-11-23 06:25:10|1018|1013|1018|1013|1018|1013|1018|1013|1
1637648720000|2021-11-23 06:25:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1637648730000|2021-11-23 06:25:30|1017.6|1012.6|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|6
1637648740000|2021-11-23 06:25:40|1017.6|1012.6|1017.7|1012.7|1017.8|1012.8|1017.5|1012.5|5
1637648750000|2021-11-23 06:25:50|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.5|1012.5|6
1637648760000|2021-11-23 06:26:00|1017.7|1012.7|1017.9|1012.9|1017.9|1012.9|1017.5|1012.5|7
1637648770000|2021-11-23 06:26:10|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1637648780000|2021-11-23 06:26:20|1017.6|1012.6|1017.9|1012.9|1017.9|1012.9|1017.5|1012.5|7
1637648790000|2021-11-23 06:26:30|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|3
1637648810000|2021-11-23 06:26:50|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637648820000|2021-11-23 06:27:00|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637648830000|2021-11-23 06:27:10|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637648850000|2021-11-23 06:27:30|1018|1013|1018|1013|1018|1013|1017.9|1012.9|3
1637648860000|2021-11-23 06:27:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1637648870000|2021-11-23 06:27:50|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1637648920000|2021-11-23 06:28:40|1018.3|1013.3|1017.9|1012.9|1018.3|1013.3|1017.9|1012.9|2
1637648930000|2021-11-23 06:28:50|1018|1013|1018|1013|1018|1013|1018|1013|1
1637648940000|2021-11-23 06:29:00|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.5|1012.5|4
1637648950000|2021-11-23 06:29:10|1017.8|1012.8|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|2
1637648960000|2021-11-23 06:29:20|1018|1013|1018|1013|1018|1013|1018|1013|1
1637648970000|2021-11-23 06:29:30|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.7|1012.7|3
1637648980000|2021-11-23 06:29:40|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|3
1637648990000|2021-11-23 06:29:50|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|6
1637649000000|2021-11-23 06:30:00|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1637649010000|2021-11-23 06:30:10|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1637649020000|2021-11-23 06:30:20|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637649030000|2021-11-23 06:30:30|1017.8|1012.8|1018|1013|1018|1013|1017.8|1012.8|5
1637649040000|2021-11-23 06:30:40|1018.2|1013.2|1017.9|1012.9|1018.2|1013.2|1017.9|1012.9|3
1637649050000|2021-11-23 06:30:50|1018|1013|1018|1013|1018|1013|1017.9|1012.9|7
1637649070000|2021-11-23 06:31:10|1017.9|1012.9|1018.3|1013.3|1018.3|1013.3|1017.9|1012.9|3
1637649080000|2021-11-23 06:31:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637649090000|2021-11-23 06:31:30|1019|1014|1019|1014|1019|1014|1019|1014|1
1637649100000|2021-11-23 06:31:40|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637649110000|2021-11-23 06:31:50|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|3
1637649120000|2021-11-23 06:32:00|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637649130000|2021-11-23 06:32:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|7
1637649140000|2021-11-23 06:32:20|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.4|1014.4|4
1637649150000|2021-11-23 06:32:30|1019.5|1014.5|1019.1|1014.1|1019.7|1014.7|1019.1|1014.1|6
1637649160000|2021-11-23 06:32:40|1019|1014|1019|1014|1019.1|1014.1|1019|1014|3
1637649170000|2021-11-23 06:32:50|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1637649180000|2021-11-23 06:33:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637649190000|2021-11-23 06:33:10|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.7|1013.7|2
1637649200000|2021-11-23 06:33:20|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.4|1013.4|2
1637649220000|2021-11-23 06:33:40|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1637649230000|2021-11-23 06:33:50|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|5
1637649240000|2021-11-23 06:34:00|1018.6|1013.6|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|6
1637649260000|2021-11-23 06:34:20|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1637649280000|2021-11-23 06:34:40|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1637649310000|2021-11-23 06:35:10|1018.7|1013.7|1018.5|1013.5|1018.7|1013.7|1018.5|1013.5|2
1637649320000|2021-11-23 06:35:20|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1637649330000|2021-11-23 06:35:30|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|2
1637649340000|2021-11-23 06:35:40|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1637649350000|2021-11-23 06:35:50|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1637649380000|2021-11-23 06:36:20|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|8
1637649390000|2021-11-23 06:36:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1637649420000|2021-11-23 06:37:00|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1637649440000|2021-11-23 06:37:20|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1637649450000|2021-11-23 06:37:30|1018.1|1013.1|1017.7|1012.7|1018.1|1013.1|1017.7|1012.7|5
1637649460000|2021-11-23 06:37:40|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1637649490000|2021-11-23 06:38:10|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637649500000|2021-11-23 06:38:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|7
1637649510000|2021-11-23 06:38:30|1017.6|1012.6|1017.8|1012.8|1017.9|1012.9|1017.6|1012.6|8
1637649520000|2021-11-23 06:38:40|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637649560000|2021-11-23 06:39:20|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1637649580000|2021-11-23 06:39:40|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637649590000|2021-11-23 06:39:50|1017.8|1012.8|1017.9|1012.9|1018.1|1013.1|1017.8|1012.8|4
1637649600000|2021-11-23 06:40:00|1018|1013|1018.5|1013.5|1018.7|1013.7|1017.9|1012.9|6
1637649610000|2021-11-23 06:40:10|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1637649620000|2021-11-23 06:40:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1637649630000|2021-11-23 06:40:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|6
1637649640000|2021-11-23 06:40:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1637649650000|2021-11-23 06:40:50|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|2
1637649660000|2021-11-23 06:41:00|1018.1|1013.1|1018.3|1013.3|1018.3|1013.3|1018.1|1013.1|4
1637649670000|2021-11-23 06:41:10|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1637649680000|2021-11-23 06:41:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|5
1637649720000|2021-11-23 06:42:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1637649740000|2021-11-23 06:42:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|3
1637649750000|2021-11-23 06:42:30|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018|1013|4
1637649770000|2021-11-23 06:42:50|1018|1013|1018|1013|1018.1|1013.1|1018|1013|3
1637649780000|2021-11-23 06:43:00|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|2
1637649790000|2021-11-23 06:43:10|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1017.7|1012.7|1
1637649800000|2021-11-23 06:43:20|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637649810000|2021-11-23 06:43:30|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|4
1637649820000|2021-11-23 06:43:40|1017.7|1012.7|1018.1|1013.1|1018.2|1013.2|1017.6|1012.6|6
1637649840000|2021-11-23 06:44:00|1017.8|1012.8|1018|1013|1018.1|1013.1|1017.6|1012.6|6
1637649850000|2021-11-23 06:44:10|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1637649880000|2021-11-23 06:44:40|1018.1|1013.1|1017.8|1012.8|1018.1|1013.1|1017.8|1012.8|5
1637649890000|2021-11-23 06:44:50|1017.7|1012.7|1017.2|1012.2|1017.7|1012.7|1017.2|1012.2|5
1637649910000|2021-11-23 06:45:10|1017.3|1012.3|1017.3|1012.3|1017.4|1012.4|1017.3|1012.3|3
1637649920000|2021-11-23 06:45:20|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|7
1637649930000|2021-11-23 06:45:30|1017.3|1012.3|1017.5|1012.5|1017.5|1012.5|1017.3|1012.3|5
1637649940000|2021-11-23 06:45:40|1017.9|1012.9|1017.7|1012.7|1017.9|1012.9|1017.7|1012.7|3
1637649950000|2021-11-23 06:45:50|1017.8|1012.8|1017.3|1012.3|1017.8|1012.8|1017.3|1012.3|4
1637649960000|2021-11-23 06:46:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637649970000|2021-11-23 06:46:10|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.2|1012.2|8
1637649980000|2021-11-23 06:46:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637649990000|2021-11-23 06:46:30|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637650010000|2021-11-23 06:46:50|1017.5|1012.5|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|6
1637650040000|2021-11-23 06:47:20|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1637650050000|2021-11-23 06:47:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650060000|2021-11-23 06:47:40|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1637650080000|2021-11-23 06:48:00|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637650090000|2021-11-23 06:48:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650100000|2021-11-23 06:48:20|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637650120000|2021-11-23 06:48:40|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|2
1637650130000|2021-11-23 06:48:50|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650160000|2021-11-23 06:49:20|1017.6|1012.6|1017.5|1012.5|1017.7|1012.7|1017.5|1012.5|3
1637650200000|2021-11-23 06:50:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637650220000|2021-11-23 06:50:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650230000|2021-11-23 06:50:30|1017.6|1012.6|1017.7|1012.7|1017.7|1012.7|1017.6|1012.6|2
1637650240000|2021-11-23 06:50:40|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650250000|2021-11-23 06:50:50|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637650280000|2021-11-23 06:51:20|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1
1637650310000|2021-11-23 06:51:50|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|2
1637650320000|2021-11-23 06:52:00|1017.3|1012.3|1017.6|1012.6|1017.6|1012.6|1017.2|1012.2|4
1637650330000|2021-11-23 06:52:10|1017.4|1012.4|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|4
1637650340000|2021-11-23 06:52:20|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.3|1012.3|4
1637650380000|2021-11-23 06:53:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.3|1012.3|3
1637650390000|2021-11-23 06:53:10|1017.5|1012.5|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|6
1637650400000|2021-11-23 06:53:20|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1637650410000|2021-11-23 06:53:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650430000|2021-11-23 06:53:50|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1637650440000|2021-11-23 06:54:00|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637650450000|2021-11-23 06:54:10|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|2
1637650460000|2021-11-23 06:54:20|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650470000|2021-11-23 06:54:30|1017.7|1012.7|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|6
1637650500000|2021-11-23 06:55:00|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|7
1637650510000|2021-11-23 06:55:10|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|2
1637650520000|2021-11-23 06:55:20|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|7
1637650530000|2021-11-23 06:55:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650540000|2021-11-23 06:55:40|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|3
1637650550000|2021-11-23 06:55:50|1017.5|1012.5|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|2
1637650560000|2021-11-23 06:56:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|7
1637650570000|2021-11-23 06:56:10|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637650580000|2021-11-23 06:56:20|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|5
1637650590000|2021-11-23 06:56:30|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.5|1012.5|5
1637650610000|2021-11-23 06:56:50|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1637650620000|2021-11-23 06:57:00|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1637650630000|2021-11-23 06:57:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650640000|2021-11-23 06:57:20|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1017.6|1012.6|1
1637650650000|2021-11-23 06:57:30|1017.5|1012.5|1017.7|1012.7|1017.7|1012.7|1017.5|1012.5|3
1637650670000|2021-11-23 06:57:50|1018|1013|1018|1013|1018|1013|1017.9|1012.9|3
1637650680000|2021-11-23 06:58:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637650690000|2021-11-23 06:58:10|1017.9|1012.9|1018|1013|1018|1013|1017.8|1012.8|4
1637650700000|2021-11-23 06:58:20|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018|1013|8
1637650710000|2021-11-23 06:58:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1637650720000|2021-11-23 06:58:40|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|2
1637650730000|2021-11-23 06:58:50|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1
1637650740000|2021-11-23 06:59:00|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1637650750000|2021-11-23 06:59:10|1018.7|1013.7|1018.6|1013.6|1018.8|1013.8|1018.6|1013.6|4
1637650760000|2021-11-23 06:59:20|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|4
1637650770000|2021-11-23 06:59:30|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1
1637650800000|2021-11-23 07:00:00|1018.4|1013.4|1018.3|1013.3|1018.5|1013.5|1018.3|1013.3|6
1637650810000|2021-11-23 07:00:10|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.6|1012.6|4
1637650820000|2021-11-23 07:00:20|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|8
1637650830000|2021-11-23 07:00:30|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|3
1637650850000|2021-11-23 07:00:50|1017.6|1012.6|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|4
1637650870000|2021-11-23 07:01:10|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637650880000|2021-11-23 07:01:20|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637650890000|2021-11-23 07:01:30|1017.6|1012.6|1017.5|1012.5|1017.6|1012.6|1017.5|1012.5|4
1637650900000|2021-11-23 07:01:40|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.4|1012.4|3
1637650910000|2021-11-23 07:01:50|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|3
1637650920000|2021-11-23 07:02:00|1017.8|1012.8|1017.5|1012.5|1017.8|1012.8|1017.5|1012.5|3
1637651000000|2021-11-23 07:03:20|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1017.4|1012.4|1
1637651010000|2021-11-23 07:03:30|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1
1637651020000|2021-11-23 07:03:40|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1637651080000|2021-11-23 07:04:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1637651090000|2021-11-23 07:04:50|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|6
1637651100000|2021-11-23 07:05:00|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1637651110000|2021-11-23 07:05:10|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|4
1637651120000|2021-11-23 07:05:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1637651130000|2021-11-23 07:05:30|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1018.1|1013.1|2
1637651150000|2021-11-23 07:05:50|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|8
1637651160000|2021-11-23 07:06:00|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1637651170000|2021-11-23 07:06:10|1018|1013|1018|1013|1018|1013|1018|1013|1
1637651180000|2021-11-23 07:06:20|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|3
1637651190000|2021-11-23 07:06:30|1018|1013|1018|1013|1018.1|1013.1|1018|1013|3
1637651210000|2021-11-23 07:06:50|1017.9|1012.9|1018|1013|1018|1013|1017.9|1012.9|6
1637651220000|2021-11-23 07:07:00|1017.9|1012.9|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|4
1637651230000|2021-11-23 07:07:10|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637651240000|2021-11-23 07:07:20|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|4
1637651250000|2021-11-23 07:07:30|1017.7|1012.7|1017.8|1012.8|1017.8|1012.8|1017.7|1012.7|2
1637651270000|2021-11-23 07:07:50|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.6|1012.6|2
1637651280000|2021-11-23 07:08:00|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|6
1637651290000|2021-11-23 07:08:10|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637651330000|2021-11-23 07:08:50|1018|1013|1017.9|1012.9|1018|1013|1017.9|1012.9|2
1637651360000|2021-11-23 07:09:20|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|3
1637651370000|2021-11-23 07:09:30|1017.7|1012.7|1017.9|1012.9|1017.9|1012.9|1017.7|1012.7|7
1637651380000|2021-11-23 07:09:40|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|2
1637651390000|2021-11-23 07:09:50|1017.8|1012.8|1017.9|1012.9|1017.9|1012.9|1017.8|1012.8|6
1637651400000|2021-11-23 07:10:00|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637651420000|2021-11-23 07:10:20|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1637651430000|2021-11-23 07:10:30|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1017.8|1012.8|1
1637651440000|2021-11-23 07:10:40|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1017.9|1012.9|1
1637651470000|2021-11-23 07:11:10|1018|1013|1017.8|1012.8|1018|1013|1017.8|1012.8|3
1637651480000|2021-11-23 07:11:20|1017.9|1012.9|1017.8|1012.8|1017.9|1012.9|1017.7|1012.7|6
1637651490000|2021-11-23 07:11:30|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.5|1012.5|4
1637651500000|2021-11-23 07:11:40|1017.7|1012.7|1018|1013|1018|1013|1017.7|1012.7|3
1637651510000|2021-11-23 07:11:50|1018.1|1013.1|1018.4|1013.4|1018.4|1013.4|1018.1|1013.1|2
1637651520000|2021-11-23 07:12:00|1018.5|1013.5|1018.2|1013.2|1018.5|1013.5|1018.1|1013.1|11
1637651530000|2021-11-23 07:12:10|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|3
1637651550000|2021-11-23 07:12:30|1018|1013|1018|1013|1018.1|1013.1|1018|1013|3
1637651560000|2021-11-23 07:12:40|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|3
1637651570000|2021-11-23 07:12:50|1018|1013|1018|1013|1018.1|1013.1|1018|1013|3
1637651580000|2021-11-23 07:13:00|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|6
1637651590000|2021-11-23 07:13:10|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|7
1637651600000|2021-11-23 07:13:20|1018|1013|1018|1013|1018|1013|1018|1013|1
1637651610000|2021-11-23 07:13:30|1018.1|1013.1|1018|1013|1018.1|1013.1|1018|1013|4
1637651640000|2021-11-23 07:14:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018|1013|5
1637651650000|2021-11-23 07:14:10|1018.3|1013.3|1018.2|1013.2|1018.4|1013.4|1018.2|1013.2|4
1637651660000|2021-11-23 07:14:20|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|3
1637651670000|2021-11-23 07:14:30|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1637651710000|2021-11-23 07:15:10|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1637651720000|2021-11-23 07:15:20|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018|1013|7
1637651750000|2021-11-23 07:15:50|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|3
1637651760000|2021-11-23 07:16:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1
1637651770000|2021-11-23 07:16:10|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|6
1637651780000|2021-11-23 07:16:20|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|7
1637651790000|2021-11-23 07:16:30|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1637651800000|2021-11-23 07:16:40|1018.1|1013.1|1018.2|1013.2|1018.2|1013.2|1018.1|1013.1|2
1637651840000|2021-11-23 07:17:20|1018.3|1013.3|1018.8|1013.8|1018.9|1013.9|1018.3|1013.3|4
1637651850000|2021-11-23 07:17:30|1018.7|1013.7|1018.9|1013.9|1019.1|1014.1|1018.7|1013.7|6
1637651860000|2021-11-23 07:17:40|1019|1014|1019|1014|1019|1014|1019|1014|1
1637651870000|2021-11-23 07:17:50|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637651880000|2021-11-23 07:18:00|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|10
1637651890000|2021-11-23 07:18:10|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|4
1637651900000|2021-11-23 07:18:20|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|3
1637651910000|2021-11-23 07:18:30|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637651920000|2021-11-23 07:18:40|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|5
1637651940000|2021-11-23 07:19:00|1018.9|1013.9|1019|1014|1019|1014|1018.8|1013.8|3
1637651950000|2021-11-23 07:19:10|1019.1|1014.1|1019.6|1014.6|1019.6|1014.6|1019.1|1014.1|4
1637651960000|2021-11-23 07:19:20|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|3
1637651970000|2021-11-23 07:19:30|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|10
1637651980000|2021-11-23 07:19:40|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|6
1637651990000|2021-11-23 07:19:50|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.3|1014.3|6
1637652000000|2021-11-23 07:20:00|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.4|1014.4|5
1637652010000|2021-11-23 07:20:10|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|3
1637652020000|2021-11-23 07:20:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|7
1637652030000|2021-11-23 07:20:30|1019.4|1014.4|1019.3|1014.3|1019.5|1014.5|1019.2|1014.2|10
1637652040000|2021-11-23 07:20:40|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|12
1637652050000|2021-11-23 07:20:50|1019.2|1014.2|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|12
1637652070000|2021-11-23 07:21:10|1019.6|1014.6|1020.2|1015.2|1020.2|1015.2|1019.5|1014.5|10
1637652080000|2021-11-23 07:21:20|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|3
1637652100000|2021-11-23 07:21:40|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|6
1637652110000|2021-11-23 07:21:50|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1020.6|1015.6|3
1637652120000|2021-11-23 07:22:00|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|6
1637652130000|2021-11-23 07:22:10|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.6|1015.6|3
1637652140000|2021-11-23 07:22:20|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1637652150000|2021-11-23 07:22:30|1020.8|1015.8|1020.7|1015.7|1020.8|1015.8|1020.7|1015.7|2
1637652180000|2021-11-23 07:23:00|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1637652190000|2021-11-23 07:23:10|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637652200000|2021-11-23 07:23:20|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637652220000|2021-11-23 07:23:40|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637652260000|2021-11-23 07:24:20|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637652270000|2021-11-23 07:24:30|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637652280000|2021-11-23 07:24:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1637652290000|2021-11-23 07:24:50|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637652300000|2021-11-23 07:25:00|1020|1015|1019.8|1014.8|1020|1015|1019.8|1014.8|2
1637652330000|2021-11-23 07:25:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637652340000|2021-11-23 07:25:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637652370000|2021-11-23 07:26:10|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|3
1637652390000|2021-11-23 07:26:30|1020|1015|1020.3|1015.3|1020.3|1015.3|1020|1015|3
1637652400000|2021-11-23 07:26:40|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|7
1637652420000|2021-11-23 07:27:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637652430000|2021-11-23 07:27:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|3
1637652450000|2021-11-23 07:27:30|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|4
1637652460000|2021-11-23 07:27:40|1020.5|1015.5|1020.8|1015.8|1020.8|1015.8|1020.5|1015.5|7
1637652470000|2021-11-23 07:27:50|1020.6|1015.6|1020.8|1015.8|1020.8|1015.8|1020.6|1015.6|3
1637652480000|2021-11-23 07:28:00|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|3
1637652490000|2021-11-23 07:28:10|1020.6|1015.6|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|6
1637652500000|2021-11-23 07:28:20|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1637652510000|2021-11-23 07:28:30|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637652520000|2021-11-23 07:28:40|1021.1|1016.1|1021.7|1016.7|1021.7|1016.7|1021.1|1016.1|5
1637652530000|2021-11-23 07:28:50|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|2
1637652540000|2021-11-23 07:29:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1637652550000|2021-11-23 07:29:10|1022|1017|1022.1|1017.1|1022.1|1017.1|1022|1017|4
1637652560000|2021-11-23 07:29:20|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|5
1637652570000|2021-11-23 07:29:30|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|7
1637652580000|2021-11-23 07:29:40|1022.2|1017.2|1022.1|1017.1|1022.2|1017.2|1022|1017|7
1637652590000|2021-11-23 07:29:50|1022|1017|1021.7|1016.7|1022|1017|1021.7|1016.7|3
1637652600000|2021-11-23 07:30:00|1021.6|1016.6|1021.3|1016.3|1021.6|1016.6|1021.3|1016.3|6
1637652610000|2021-11-23 07:30:10|1021.4|1016.4|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|3
1637652620000|2021-11-23 07:30:20|1021.8|1016.8|1021.6|1016.6|1021.8|1016.8|1021.6|1016.6|2
1637652630000|2021-11-23 07:30:30|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1021.5|1016.5|2
1637652640000|2021-11-23 07:30:40|1021.5|1016.5|1021.4|1016.4|1021.5|1016.5|1021.4|1016.4|6
1637652670000|2021-11-23 07:31:10|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1021.3|1016.3|1
1637652680000|2021-11-23 07:31:20|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1021.4|1016.4|1
1637652700000|2021-11-23 07:31:40|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1021.3|1016.3|3
1637652730000|2021-11-23 07:32:10|1021.2|1016.2|1020.8|1015.8|1021.2|1016.2|1020.8|1015.8|4
1637652740000|2021-11-23 07:32:20|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.8|1015.8|7
1637652750000|2021-11-23 07:32:30|1020.8|1015.8|1020.8|1015.8|1020.9|1015.9|1020.8|1015.8|3
1637652770000|2021-11-23 07:32:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637652810000|2021-11-23 07:33:30|1020.5|1015.5|1019.9|1014.9|1020.5|1015.5|1019.8|1014.8|5
1637652820000|2021-11-23 07:33:40|1020|1015|1020.1|1015.1|1020.3|1015.3|1020|1015|3
1637652830000|2021-11-23 07:33:50|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1637652890000|2021-11-23 07:34:50|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637652900000|2021-11-23 07:35:00|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.6|1014.6|7
1637652930000|2021-11-23 07:35:30|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637652950000|2021-11-23 07:35:50|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|3
1637652960000|2021-11-23 07:36:00|1020.3|1015.3|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|2
1637652970000|2021-11-23 07:36:10|1020|1015|1020|1015|1020|1015|1020|1015|1
1637652980000|2021-11-23 07:36:20|1020.1|1015.1|1020.4|1015.4|1020.4|1015.4|1020.1|1015.1|3
1637653000000|2021-11-23 07:36:40|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637653020000|2021-11-23 07:37:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|5
1637653030000|2021-11-23 07:37:10|1020.3|1015.3|1020|1015|1020.3|1015.3|1020|1015|5
1637653040000|2021-11-23 07:37:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1637653050000|2021-11-23 07:37:30|1019.9|1014.9|1020.2|1015.2|1020.3|1015.3|1019.9|1014.9|5
1637653060000|2021-11-23 07:37:40|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|4
1637653070000|2021-11-23 07:37:50|1020|1015|1020|1015|1020.1|1015.1|1020|1015|9
1637653080000|2021-11-23 07:38:00|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637653100000|2021-11-23 07:38:20|1020.3|1015.3|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|3
1637653110000|2021-11-23 07:38:30|1020|1015|1020.1|1015.1|1020.2|1015.2|1020|1015|4
1637653120000|2021-11-23 07:38:40|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1637653140000|2021-11-23 07:39:00|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|2
1637653160000|2021-11-23 07:39:20|1020.2|1015.2|1020.4|1015.4|1020.4|1015.4|1020.2|1015.2|3
1637653170000|2021-11-23 07:39:30|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|3
1637653180000|2021-11-23 07:39:40|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1
1637653210000|2021-11-23 07:40:10|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1020.9|1015.9|1
1637653220000|2021-11-23 07:40:20|1021|1016|1021|1016|1021|1016|1021|1016|1
1637653270000|2021-11-23 07:41:10|1021.1|1016.1|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|3
1637653290000|2021-11-23 07:41:30|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1637653300000|2021-11-23 07:41:40|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1
1637653310000|2021-11-23 07:41:50|1021.1|1016.1|1020.7|1015.7|1021.1|1016.1|1020.7|1015.7|3
1637653320000|2021-11-23 07:42:00|1020.6|1015.6|1020.2|1015.2|1020.6|1015.6|1020.2|1015.2|3
1637653330000|2021-11-23 07:42:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|3
1637653340000|2021-11-23 07:42:20|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637653360000|2021-11-23 07:42:40|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1637653370000|2021-11-23 07:42:50|1020.2|1015.2|1020.1|1015.1|1020.3|1015.3|1020.1|1015.1|4
1637653380000|2021-11-23 07:43:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637653400000|2021-11-23 07:43:20|1020|1015|1019.6|1014.6|1020|1015|1019.6|1014.6|3
1637653410000|2021-11-23 07:43:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637653470000|2021-11-23 07:44:30|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|2
1637653490000|2021-11-23 07:44:50|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|4
1637653500000|2021-11-23 07:45:00|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1
1637653510000|2021-11-23 07:45:10|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637653520000|2021-11-23 07:45:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637653560000|2021-11-23 07:46:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|4
1637653610000|2021-11-23 07:46:50|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637653620000|2021-11-23 07:47:00|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|3
1637653630000|2021-11-23 07:47:10|1019.7|1014.7|1019.4|1014.4|1019.8|1014.8|1019.4|1014.4|6
1637653650000|2021-11-23 07:47:30|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|3
1637653660000|2021-11-23 07:47:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637653670000|2021-11-23 07:47:50|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|6
1637653680000|2021-11-23 07:48:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637653690000|2021-11-23 07:48:10|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637653700000|2021-11-23 07:48:20|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|7
1637653710000|2021-11-23 07:48:30|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637653720000|2021-11-23 07:48:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637653730000|2021-11-23 07:48:50|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|2
1637653740000|2021-11-23 07:49:00|1019.5|1014.5|1020.1|1015.1|1020.2|1015.2|1019.5|1014.5|7
1637653760000|2021-11-23 07:49:20|1020|1015|1019.9|1014.9|1020|1015|1019.8|1014.8|4
1637653790000|2021-11-23 07:49:50|1020|1015|1019.9|1014.9|1020|1015|1019.7|1014.7|5
1637653800000|2021-11-23 07:50:00|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|9
1637653820000|2021-11-23 07:50:20|1019.9|1014.9|1020.4|1015.4|1020.4|1015.4|1019.9|1014.9|4
1637653830000|2021-11-23 07:50:30|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1637653840000|2021-11-23 07:50:40|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|3
1637653850000|2021-11-23 07:50:50|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1637653860000|2021-11-23 07:51:00|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|5
1637653870000|2021-11-23 07:51:10|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|10
1637653880000|2021-11-23 07:51:20|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|4
1637653910000|2021-11-23 07:51:50|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637653920000|2021-11-23 07:52:00|1020|1015|1019.8|1014.8|1020|1015|1019.7|1014.7|4
1637653940000|2021-11-23 07:52:20|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|2
1637653960000|2021-11-23 07:52:40|1019.9|1014.9|1019.5|1014.5|1019.9|1014.9|1019.4|1014.4|5
1637653970000|2021-11-23 07:52:50|1019.7|1014.7|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|3
1637653990000|2021-11-23 07:53:10|1020|1015|1020|1015|1020|1015|1020|1015|1
1637654000000|2021-11-23 07:53:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637654010000|2021-11-23 07:53:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|7
1637654040000|2021-11-23 07:54:00|1020.5|1015.5|1020.6|1015.6|1020.6|1015.6|1020.5|1015.5|2
1637654050000|2021-11-23 07:54:10|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1
1637654110000|2021-11-23 07:55:10|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1637654120000|2021-11-23 07:55:20|1020.7|1015.7|1020.7|1015.7|1020.7|1015.7|1020.6|1015.6|3
1637654130000|2021-11-23 07:55:30|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|2
1637654150000|2021-11-23 07:55:50|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1637654190000|2021-11-23 07:56:30|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637654260000|2021-11-23 07:57:40|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|2
1637654270000|2021-11-23 07:57:50|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1637654280000|2021-11-23 07:58:00|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1637654290000|2021-11-23 07:58:10|1020.3|1015.3|1020.4|1015.4|1020.5|1015.5|1020.3|1015.3|6
1637654310000|2021-11-23 07:58:30|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1637654320000|2021-11-23 07:58:40|1020.5|1015.5|1020.4|1015.4|1020.5|1015.5|1020.4|1015.4|4
1637654330000|2021-11-23 07:58:50|1020.5|1015.5|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|5
1637654340000|2021-11-23 07:59:00|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1637654370000|2021-11-23 07:59:30|1020.4|1015.4|1020.5|1015.5|1020.5|1015.5|1020.4|1015.4|2
1637654390000|2021-11-23 07:59:50|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1020.6|1015.6|1
1637654400000|2021-11-23 08:00:00|1020.4|1015.4|1019.4|1014.4|1020.4|1015.4|1019.4|1014.4|10
1637654410000|2021-11-23 08:00:10|1019.5|1014.5|1019.9|1014.9|1019.9|1014.9|1019.5|1014.5|8
1637654430000|2021-11-23 08:00:30|1020.4|1015.4|1019.6|1014.6|1020.4|1015.4|1019.6|1014.6|11
1637654440000|2021-11-23 08:00:40|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|7
1637654450000|2021-11-23 08:00:50|1019.7|1014.7|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|9
1637654460000|2021-11-23 08:01:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|6
1637654470000|2021-11-23 08:01:10|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.7|1014.7|4
1637654490000|2021-11-23 08:01:30|1020|1015|1020|1015|1020|1015|1020|1015|1
1637654500000|2021-11-23 08:01:40|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|8
1637654510000|2021-11-23 08:01:50|1020.4|1015.4|1020.4|1015.4|1020.7|1015.7|1020.4|1015.4|9
1637654520000|2021-11-23 08:02:00|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|3
1637654530000|2021-11-23 08:02:10|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1020.3|1015.3|2
1637654540000|2021-11-23 08:02:20|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|3
1637654550000|2021-11-23 08:02:30|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|4
1637654560000|2021-11-23 08:02:40|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|8
1637654570000|2021-11-23 08:02:50|1020|1015|1020|1015|1020.1|1015.1|1020|1015|5
1637654580000|2021-11-23 08:03:00|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|3
1637654590000|2021-11-23 08:03:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|4
1637654600000|2021-11-23 08:03:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|10
1637654610000|2021-11-23 08:03:30|1019.6|1014.6|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|6
1637654620000|2021-11-23 08:03:40|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1637654630000|2021-11-23 08:03:50|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1637654640000|2021-11-23 08:04:00|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019.6|1014.6|10
1637654650000|2021-11-23 08:04:10|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.8|1014.8|8
1637654660000|2021-11-23 08:04:20|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020.1|1015.1|2
1637654690000|2021-11-23 08:04:50|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|4
1637654700000|2021-11-23 08:05:00|1020.1|1015.1|1020.2|1015.2|1020.2|1015.2|1020|1015|4
1637654710000|2021-11-23 08:05:10|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|9
1637654720000|2021-11-23 08:05:20|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637654730000|2021-11-23 08:05:30|1020.3|1015.3|1020|1015|1020.4|1015.4|1020|1015|8
1637654740000|2021-11-23 08:05:40|1020.1|1015.1|1020|1015|1020.1|1015.1|1020|1015|2
1637654750000|2021-11-23 08:05:50|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1637654760000|2021-11-23 08:06:00|1020|1015|1019.9|1014.9|1020|1015|1019.9|1014.9|12
1637654770000|2021-11-23 08:06:10|1020|1015|1020|1015|1020|1015|1019.9|1014.9|15
1637654780000|2021-11-23 08:06:20|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1
1637654790000|2021-11-23 08:06:30|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1
1637654810000|2021-11-23 08:06:50|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|3
1637654820000|2021-11-23 08:07:00|1019.5|1014.5|1018.6|1013.6|1019.7|1014.7|1018.5|1013.5|13
1637654830000|2021-11-23 08:07:10|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|3
1637654840000|2021-11-23 08:07:20|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|6
1637654850000|2021-11-23 08:07:30|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1637654860000|2021-11-23 08:07:40|1018.5|1013.5|1018.7|1013.7|1018.7|1013.7|1018.4|1013.4|4
1637654870000|2021-11-23 08:07:50|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1637654880000|2021-11-23 08:08:00|1018.6|1013.6|1018.3|1013.3|1018.6|1013.6|1018.3|1013.3|3
1637654890000|2021-11-23 08:08:10|1018.4|1013.4|1018.3|1013.3|1018.4|1013.4|1018.3|1013.3|14
1637654900000|2021-11-23 08:08:20|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|3
1637654910000|2021-11-23 08:08:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1637654920000|2021-11-23 08:08:40|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1637654930000|2021-11-23 08:08:50|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|3
1637654940000|2021-11-23 08:09:00|1018|1013|1017.9|1012.9|1018.1|1013.1|1017.9|1012.9|4
1637654950000|2021-11-23 08:09:10|1018|1013|1018.1|1013.1|1018.1|1013.1|1018|1013|2
1637654970000|2021-11-23 08:09:30|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1018.2|1013.2|1
1637655000000|2021-11-23 08:10:00|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|2
1637655040000|2021-11-23 08:10:40|1018.3|1013.3|1018.4|1013.4|1018.4|1013.4|1018.3|1013.3|4
1637655050000|2021-11-23 08:10:50|1018.3|1013.3|1018.2|1013.2|1018.4|1013.4|1018.2|1013.2|8
1637655060000|2021-11-23 08:11:00|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1637655070000|2021-11-23 08:11:10|1018.2|1013.2|1018.5|1013.5|1018.5|1013.5|1018.2|1013.2|8
1637655080000|2021-11-23 08:11:20|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1
1637655100000|2021-11-23 08:11:40|1018.8|1013.8|1019.1|1014.1|1019.1|1014.1|1018.8|1013.8|3
1637655120000|2021-11-23 08:12:00|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1
1637655140000|2021-11-23 08:12:20|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|6
1637655150000|2021-11-23 08:12:30|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637655160000|2021-11-23 08:12:40|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|2
1637655170000|2021-11-23 08:12:50|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|3
1637655180000|2021-11-23 08:13:00|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|5
1637655190000|2021-11-23 08:13:10|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|12
1637655200000|2021-11-23 08:13:20|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|5
1637655210000|2021-11-23 08:13:30|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|4
1637655220000|2021-11-23 08:13:40|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1637655230000|2021-11-23 08:13:50|1019.3|1014.3|1019.2|1014.2|1019.4|1014.4|1019.1|1014.1|8
1637655250000|2021-11-23 08:14:10|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|3
1637655260000|2021-11-23 08:14:20|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|14
1637655270000|2021-11-23 08:14:30|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|3
1637655280000|2021-11-23 08:14:40|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|12
1637655290000|2021-11-23 08:14:50|1019.3|1014.3|1019.3|1014.3|1019.5|1014.5|1019.2|1014.2|9
1637655300000|2021-11-23 08:15:00|1019.4|1014.4|1019.7|1014.7|1019.7|1014.7|1019.4|1014.4|2
1637655310000|2021-11-23 08:15:10|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|6
1637655320000|2021-11-23 08:15:20|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|18
1637655330000|2021-11-23 08:15:30|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|6
1637655340000|2021-11-23 08:15:40|1019.8|1014.8|1019.9|1014.9|1020.3|1015.3|1019.8|1014.8|8
1637655350000|2021-11-23 08:15:50|1019.8|1014.8|1019.4|1014.4|1019.8|1014.8|1019.4|1014.4|6
1637655360000|2021-11-23 08:16:00|1019.3|1014.3|1018.7|1013.7|1019.3|1014.3|1018.6|1013.6|24
1637655370000|2021-11-23 08:16:10|1018.6|1013.6|1019|1014|1019|1014|1018.6|1013.6|13
1637655380000|2021-11-23 08:16:20|1018.9|1013.9|1019|1014|1019.1|1014.1|1018.9|1013.9|6
1637655400000|2021-11-23 08:16:40|1019.1|1014.1|1019|1014|1019.1|1014.1|1019|1014|10
1637655410000|2021-11-23 08:16:50|1019.1|1014.1|1019.6|1014.6|1019.8|1014.8|1019|1014|7
1637655440000|2021-11-23 08:17:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637655450000|2021-11-23 08:17:30|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.4|1014.4|7
1637655460000|2021-11-23 08:17:40|1019.4|1014.4|1019.7|1014.7|1019.8|1014.8|1019.4|1014.4|13
1637655470000|2021-11-23 08:17:50|1019.8|1014.8|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|3
1637655480000|2021-11-23 08:18:00|1019.5|1014.5|1019.7|1014.7|1019.8|1014.8|1019.5|1014.5|11
1637655490000|2021-11-23 08:18:10|1019.6|1014.6|1019.8|1014.8|1019.8|1014.8|1019.6|1014.6|11
1637655500000|2021-11-23 08:18:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|6
1637655510000|2021-11-23 08:18:30|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|10
1637655530000|2021-11-23 08:18:50|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|4
1637655540000|2021-11-23 08:19:00|1019.5|1014.5|1018.9|1013.9|1019.5|1014.5|1018.9|1013.9|7
1637655550000|2021-11-23 08:19:10|1018.8|1013.8|1019.2|1014.2|1019.2|1014.2|1018.8|1013.8|17
1637655560000|2021-11-23 08:19:20|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|7
1637655570000|2021-11-23 08:19:30|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|7
1637655580000|2021-11-23 08:19:40|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|5
1637655590000|2021-11-23 08:19:50|1019.2|1014.2|1019.3|1014.3|1019.3|1014.3|1019.2|1014.2|4
1637655620000|2021-11-23 08:20:20|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|7
1637655630000|2021-11-23 08:20:30|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1
1637655650000|2021-11-23 08:20:50|1019.2|1014.2|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|13
1637655660000|2021-11-23 08:21:00|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1019.1|1014.1|12
1637655670000|2021-11-23 08:21:10|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|5
1637655680000|2021-11-23 08:21:20|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637655720000|2021-11-23 08:22:00|1019.5|1014.5|1019.9|1014.9|1019.9|1014.9|1019.5|1014.5|3
1637655730000|2021-11-23 08:22:10|1020|1015|1020.6|1015.6|1020.6|1015.6|1020|1015|7
1637655740000|2021-11-23 08:22:20|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.5|1015.5|5
1637655750000|2021-11-23 08:22:30|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1020.3|1015.3|4
1637655770000|2021-11-23 08:22:50|1020|1015|1020.1|1015.1|1020.1|1015.1|1020|1015|4
1637655780000|2021-11-23 08:23:00|1020|1015|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|6
1637655790000|2021-11-23 08:23:10|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.1|1015.1|5
1637655820000|2021-11-23 08:23:40|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1
1637655830000|2021-11-23 08:23:50|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637655840000|2021-11-23 08:24:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|13
1637655870000|2021-11-23 08:24:30|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1020.2|1015.2|1
1637655890000|2021-11-23 08:24:50|1020.1|1015.1|1019.9|1014.9|1020.1|1015.1|1019.9|1014.9|2
1637655900000|2021-11-23 08:25:00|1020|1015|1020|1015|1020|1015|1020|1015|1
1637655910000|2021-11-23 08:25:10|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|6
1637655920000|2021-11-23 08:25:20|1019.8|1014.8|1019.7|1014.7|1019.8|1014.8|1019.7|1014.7|2
1637655930000|2021-11-23 08:25:30|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|2
1637655940000|2021-11-23 08:25:40|1019.3|1014.3|1018.6|1013.6|1019.3|1014.3|1018.5|1013.5|19
1637655960000|2021-11-23 08:26:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|9
1637655970000|2021-11-23 08:26:10|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|10
1637655990000|2021-11-23 08:26:30|1018.8|1013.8|1018.9|1013.9|1019|1014|1018.8|1013.8|7
1637656020000|2021-11-23 08:27:00|1019|1014|1019|1014|1019|1014|1018.9|1013.9|5
1637656030000|2021-11-23 08:27:10|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1
1637656060000|2021-11-23 08:27:40|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|3
1637656070000|2021-11-23 08:27:50|1018.9|1013.9|1019.2|1014.2|1019.2|1014.2|1018.9|1013.9|6
1637656080000|2021-11-23 08:28:00|1019.1|1014.1|1019|1014|1019.1|1014.1|1018.9|1013.9|6
1637656090000|2021-11-23 08:28:10|1018.9|1013.9|1019|1014|1019|1014|1018.9|1013.9|4
1637656100000|2021-11-23 08:28:20|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.7|1013.7|3
1637656120000|2021-11-23 08:28:40|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|4
1637656130000|2021-11-23 08:28:50|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|6
1637656140000|2021-11-23 08:29:00|1018.7|1013.7|1018.8|1013.8|1018.9|1013.9|1018.6|1013.6|12
1637656150000|2021-11-23 08:29:10|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|8
1637656160000|2021-11-23 08:29:20|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|3
1637656170000|2021-11-23 08:29:30|1018.8|1013.8|1018.9|1013.9|1019|1014|1018.8|1013.8|4
1637656180000|2021-11-23 08:29:40|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1
1637656190000|2021-11-23 08:29:50|1018.9|1013.9|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|2
1637656200000|2021-11-23 08:30:00|1018.7|1013.7|1018.3|1013.3|1018.8|1013.8|1018.3|1013.3|12
1637656210000|2021-11-23 08:30:10|1018.4|1013.4|1018.8|1013.8|1018.8|1013.8|1018.3|1013.3|6
1637656220000|2021-11-23 08:30:20|1018.9|1013.9|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|7
1637656230000|2021-11-23 08:30:30|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|13
1637656240000|2021-11-23 08:30:40|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.8|1013.8|10
1637656250000|2021-11-23 08:30:50|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|3
1637656260000|2021-11-23 08:31:00|1019|1014|1019|1014|1019|1014|1018.9|1013.9|3
1637656270000|2021-11-23 08:31:10|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.9|1013.9|5
1637656280000|2021-11-23 08:31:20|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.8|1013.8|2
1637656290000|2021-11-23 08:31:30|1019|1014|1019|1014|1019|1014|1018.9|1013.9|5
1637656300000|2021-11-23 08:31:40|1018.9|1013.9|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|5
1637656310000|2021-11-23 08:31:50|1019.2|1014.2|1019.7|1014.7|1019.8|1014.8|1019.2|1014.2|13
1637656320000|2021-11-23 08:32:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|3
1637656330000|2021-11-23 08:32:10|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1020.4|1015.4|1
1637656340000|2021-11-23 08:32:20|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|11
1637656350000|2021-11-23 08:32:30|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|14
1637656360000|2021-11-23 08:32:40|1020.2|1015.2|1020|1015|1020.2|1015.2|1020|1015|5
1637656370000|2021-11-23 08:32:50|1019.8|1014.8|1019.4|1014.4|1019.8|1014.8|1019.4|1014.4|11
1637656380000|2021-11-23 08:33:00|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|9
1637656390000|2021-11-23 08:33:10|1019.4|1014.4|1019.2|1014.2|1019.5|1014.5|1019.2|1014.2|10
1637656400000|2021-11-23 08:33:20|1019.3|1014.3|1019.2|1014.2|1019.4|1014.4|1019.1|1014.1|6
1637656410000|2021-11-23 08:33:30|1019.3|1014.3|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|11
1637656420000|2021-11-23 08:33:40|1019.2|1014.2|1018.9|1013.9|1019.3|1014.3|1018.9|1013.9|4
1637656430000|2021-11-23 08:33:50|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|11
1637656440000|2021-11-23 08:34:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|5
1637656460000|2021-11-23 08:34:20|1018.6|1013.6|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|4
1637656470000|2021-11-23 08:34:30|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|3
1637656480000|2021-11-23 08:34:40|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.7|1013.7|2
1637656490000|2021-11-23 08:34:50|1018.9|1013.9|1018.8|1013.8|1019.1|1014.1|1018.8|1013.8|12
1637656500000|2021-11-23 08:35:00|1018.9|1013.9|1019.4|1014.4|1019.4|1014.4|1018.9|1013.9|3
1637656510000|2021-11-23 08:35:10|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|6
1637656520000|2021-11-23 08:35:20|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1637656540000|2021-11-23 08:35:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|3
1637656550000|2021-11-23 08:35:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|4
1637656560000|2021-11-23 08:36:00|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|22
1637656570000|2021-11-23 08:36:10|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637656580000|2021-11-23 08:36:20|1019.3|1014.3|1019.2|1014.2|1019.4|1014.4|1019.2|1014.2|11
1637656590000|2021-11-23 08:36:30|1019.3|1014.3|1019|1014|1019.3|1014.3|1018.9|1013.9|10
1637656600000|2021-11-23 08:36:40|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1
1637656610000|2021-11-23 08:36:50|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|9
1637656620000|2021-11-23 08:37:00|1018.7|1013.7|1018.6|1013.6|1018.8|1013.8|1018.5|1013.5|7
1637656630000|2021-11-23 08:37:10|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|3
1637656640000|2021-11-23 08:37:20|1018.6|1013.6|1018.8|1013.8|1018.8|1013.8|1018.6|1013.6|5
1637656650000|2021-11-23 08:37:30|1018.7|1013.7|1018.9|1013.9|1018.9|1013.9|1018.6|1013.6|9
1637656660000|2021-11-23 08:37:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|9
1637656670000|2021-11-23 08:37:50|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|7
1637656680000|2021-11-23 08:38:00|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1019.6|1014.6|6
1637656700000|2021-11-23 08:38:20|1019.7|1014.7|1019.4|1014.4|1019.7|1014.7|1019.3|1014.3|5
1637656710000|2021-11-23 08:38:30|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|2
1637656730000|2021-11-23 08:38:50|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1019.1|1014.1|3
1637656740000|2021-11-23 08:39:00|1018.9|1013.9|1019|1014|1019|1014|1018.6|1013.6|7
1637656750000|2021-11-23 08:39:10|1019.1|1014.1|1019.4|1014.4|1019.4|1014.4|1019.1|1014.1|3
1637656760000|2021-11-23 08:39:20|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637656770000|2021-11-23 08:39:30|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.4|1014.4|12
1637656780000|2021-11-23 08:39:40|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|5
1637656790000|2021-11-23 08:39:50|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637656800000|2021-11-23 08:40:00|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1
1637656820000|2021-11-23 08:40:20|1019.5|1014.5|1020.2|1015.2|1020.2|1015.2|1019.4|1014.4|7
1637656830000|2021-11-23 08:40:30|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|2
1637656840000|2021-11-23 08:40:40|1020.3|1015.3|1020.4|1015.4|1020.4|1015.4|1020.3|1015.3|4
1637656860000|2021-11-23 08:41:00|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1020.2|1015.2|12
1637656880000|2021-11-23 08:41:20|1020.1|1015.1|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|6
1637656890000|2021-11-23 08:41:30|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.9|1014.9|3
1637656900000|2021-11-23 08:41:40|1020.1|1015.1|1019.9|1014.9|1020.2|1015.2|1019.9|1014.9|4
1637656910000|2021-11-23 08:41:50|1020|1015|1019.8|1014.8|1020.1|1015.1|1019.8|1014.8|10
1637656920000|2021-11-23 08:42:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|6
1637656930000|2021-11-23 08:42:10|1019.7|1014.7|1019.7|1014.7|1019.7|1014.7|1019.6|1014.6|3
1637656940000|2021-11-23 08:42:20|1019.8|1014.8|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|7
1637656950000|2021-11-23 08:42:30|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|4
1637656960000|2021-11-23 08:42:40|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.9|1014.9|2
1637656970000|2021-11-23 08:42:50|1020.2|1015.2|1020.1|1015.1|1020.2|1015.2|1020.1|1015.1|2
1637656990000|2021-11-23 08:43:10|1020|1015|1019.8|1014.8|1020|1015|1019.8|1014.8|3
1637657000000|2021-11-23 08:43:20|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|12
1637657010000|2021-11-23 08:43:30|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.7|1014.7|8
1637657020000|2021-11-23 08:43:40|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|4
1637657030000|2021-11-23 08:43:50|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|8
1637657040000|2021-11-23 08:44:00|1019.9|1014.9|1019.9|1014.9|1019.9|1014.9|1019.8|1014.8|7
1637657050000|2021-11-23 08:44:10|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.8|1014.8|9
1637657060000|2021-11-23 08:44:20|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.9|1014.9|3
1637657100000|2021-11-23 08:45:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1020.2|1015.2|5
1637657110000|2021-11-23 08:45:10|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|3
1637657120000|2021-11-23 08:45:20|1020.2|1015.2|1020|1015|1020.3|1015.3|1020|1015|9
1637657130000|2021-11-23 08:45:30|1019.8|1014.8|1020|1015|1020|1015|1019.8|1014.8|9
1637657140000|2021-11-23 08:45:40|1019.9|1014.9|1020|1015|1020|1015|1019.9|1014.9|12
1637657150000|2021-11-23 08:45:50|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|5
1637657160000|2021-11-23 08:46:00|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.1|1014.1|14
1637657170000|2021-11-23 08:46:10|1019.4|1014.4|1019.3|1014.3|1019.5|1014.5|1019.3|1014.3|10
1637657190000|2021-11-23 08:46:30|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|4
1637657200000|2021-11-23 08:46:40|1019.4|1014.4|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|3
1637657210000|2021-11-23 08:46:50|1019.3|1014.3|1019.4|1014.4|1019.4|1014.4|1019.3|1014.3|4
1637657220000|2021-11-23 08:47:00|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1019.3|1014.3|1
1637657230000|2021-11-23 08:47:10|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.3|1014.3|2
1637657240000|2021-11-23 08:47:20|1019.4|1014.4|1019.5|1014.5|1019.5|1014.5|1019.3|1014.3|4
1637657250000|2021-11-23 08:47:30|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1637657260000|2021-11-23 08:47:40|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1019.5|1014.5|1
1637657270000|2021-11-23 08:47:50|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1019.2|1014.2|4
1637657280000|2021-11-23 08:48:00|1019.2|1014.2|1018.9|1013.9|1019.2|1014.2|1018.9|1013.9|7
1637657290000|2021-11-23 08:48:10|1018.8|1013.8|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|4
1637657310000|2021-11-23 08:48:30|1018.4|1013.4|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|6
1637657320000|2021-11-23 08:48:40|1018.6|1013.6|1018.6|1013.6|1018.6|1013.6|1018.5|1013.5|3
1637657330000|2021-11-23 08:48:50|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|7
1637657340000|2021-11-23 08:49:00|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|6
1637657350000|2021-11-23 08:49:10|1018.6|1013.6|1018.5|1013.5|1018.6|1013.6|1018.5|1013.5|2
1637657360000|2021-11-23 08:49:20|1018.4|1013.4|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|2
1637657370000|2021-11-23 08:49:30|1018.6|1013.6|1018.9|1013.9|1018.9|1013.9|1018.6|1013.6|4
1637657380000|2021-11-23 08:49:40|1019|1014|1018.9|1013.9|1019|1014|1018.8|1013.8|8
1637657390000|2021-11-23 08:49:50|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.8|1013.8|7
1637657400000|2021-11-23 08:50:00|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.8|1013.8|5
1637657410000|2021-11-23 08:50:10|1019|1014|1019.4|1014.4|1019.4|1014.4|1019|1014|7
1637657420000|2021-11-23 08:50:20|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.4|1014.4|14
1637657430000|2021-11-23 08:50:30|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|5
1637657440000|2021-11-23 08:50:40|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|2
1637657450000|2021-11-23 08:50:50|1019.6|1014.6|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|6
1637657460000|2021-11-23 08:51:00|1019.4|1014.4|1019.1|1014.1|1019.4|1014.4|1019|1014|8
1637657470000|2021-11-23 08:51:10|1019|1014|1019.1|1014.1|1019.1|1014.1|1019|1014|2
1637657480000|2021-11-23 08:51:20|1019.2|1014.2|1019.1|1014.1|1019.2|1014.2|1019.1|1014.1|2
1637657490000|2021-11-23 08:51:30|1019|1014|1019|1014|1019.2|1014.2|1019|1014|4
1637657500000|2021-11-23 08:51:40|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1019|1014|5
1637657510000|2021-11-23 08:51:50|1019|1014|1019.2|1014.2|1019.2|1014.2|1019|1014|5
1637657520000|2021-11-23 08:52:00|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1637657530000|2021-11-23 08:52:10|1019.3|1014.3|1019.2|1014.2|1019.3|1014.3|1019.2|1014.2|2
1637657540000|2021-11-23 08:52:20|1019.3|1014.3|1018.9|1013.9|1019.3|1014.3|1018.9|1013.9|4
1637657550000|2021-11-23 08:52:30|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1637657560000|2021-11-23 08:52:40|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1637657600000|2021-11-23 08:53:20|1019|1014|1018.9|1013.9|1019|1014|1018.9|1013.9|2
1637657610000|2021-11-23 08:53:30|1019|1014|1018.1|1013.1|1019|1014|1018.1|1013.1|13
1637657620000|2021-11-23 08:53:40|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1018.2|1013.2|10
1637657630000|2021-11-23 08:53:50|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.2|1013.2|5
1637657640000|2021-11-23 08:54:00|1018.5|1013.5|1018.5|1013.5|1018.5|1013.5|1018.4|1013.4|3
1637657650000|2021-11-23 08:54:10|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|7
1637657660000|2021-11-23 08:54:20|1018.5|1013.5|1018.4|1013.4|1018.5|1013.5|1018.4|1013.4|2
1637657670000|2021-11-23 08:54:30|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1018.3|1013.3|1
1637657690000|2021-11-23 08:54:50|1018.2|1013.2|1018.3|1013.3|1018.3|1013.3|1018.2|1013.2|2
1637657700000|2021-11-23 08:55:00|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|7
1637657710000|2021-11-23 08:55:10|1018.1|1013.1|1017.4|1012.4|1018.1|1013.1|1017.4|1012.4|2
1637657720000|2021-11-23 08:55:20|1017.3|1012.3|1015.4|1010.4|1017.3|1012.3|1015.1|1010.1|14
1637657730000|2021-11-23 08:55:30|1015.3|1010.3|1016|1011|1016|1011|1015.3|1010.3|21
1637657740000|2021-11-23 08:55:40|1016.5|1011.5|1016.1|1011.1|1016.5|1011.5|1016.1|1011.1|3
1637657750000|2021-11-23 08:55:50|1016.2|1011.2|1017|1012|1017.1|1012.1|1016.2|1011.2|18
1637657760000|2021-11-23 08:56:00|1016.6|1011.6|1016|1011|1016.6|1011.6|1016|1011|5
1637657770000|2021-11-23 08:56:10|1016.1|1011.1|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|7
1637657780000|2021-11-23 08:56:20|1016.1|1011.1|1016.1|1011.1|1016.2|1011.2|1015.9|1010.9|9
1637657790000|2021-11-23 08:56:30|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1637657800000|2021-11-23 08:56:40|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.3|1011.3|3
1637657810000|2021-11-23 08:56:50|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1637657820000|2021-11-23 08:57:00|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1
1637657830000|2021-11-23 08:57:10|1016.7|1011.7|1016.9|1011.9|1016.9|1011.9|1016.7|1011.7|3
1637657840000|2021-11-23 08:57:20|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1017.1|1012.1|2
1637657850000|2021-11-23 08:57:30|1017|1012|1017.2|1012.2|1017.5|1012.5|1017|1012|7
1637657860000|2021-11-23 08:57:40|1017.1|1012.1|1016.8|1011.8|1017.2|1012.2|1016.8|1011.8|10
1637657870000|2021-11-23 08:57:50|1016.7|1011.7|1016.7|1011.7|1016.8|1011.8|1016.7|1011.7|5
1637657880000|2021-11-23 08:58:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1
1637657890000|2021-11-23 08:58:10|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1637657900000|2021-11-23 08:58:20|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1
1637657920000|2021-11-23 08:58:40|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|6
1637657930000|2021-11-23 08:58:50|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|9
1637657940000|2021-11-23 08:59:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|5
1637657950000|2021-11-23 08:59:10|1016.2|1011.2|1016|1011|1016.2|1011.2|1016|1011|2
1637657960000|2021-11-23 08:59:20|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016|1011|3
1637657970000|2021-11-23 08:59:30|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|2
1637657980000|2021-11-23 08:59:40|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1637657990000|2021-11-23 08:59:50|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|2
1637658000000|2021-11-23 09:00:00|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1016.3|1011.3|1
1637658020000|2021-11-23 09:00:20|1016.4|1011.4|1016.6|1011.6|1016.7|1011.7|1016.4|1011.4|6
1637658030000|2021-11-23 09:00:30|1016.5|1011.5|1016.1|1011.1|1016.5|1011.5|1015.8|1010.8|12
1637658040000|2021-11-23 09:00:40|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|4
1637658050000|2021-11-23 09:00:50|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|11
1637658060000|2021-11-23 09:01:00|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1016.1|1011.1|4
1637658070000|2021-11-23 09:01:10|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|4
1637658080000|2021-11-23 09:01:20|1016.2|1011.2|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|5
1637658090000|2021-11-23 09:01:30|1016.4|1011.4|1016.7|1011.7|1016.7|1011.7|1016.4|1011.4|6
1637658100000|2021-11-23 09:01:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1637658110000|2021-11-23 09:01:50|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|3
1637658120000|2021-11-23 09:02:00|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016.4|1011.4|5
1637658130000|2021-11-23 09:02:10|1016.7|1011.7|1016.7|1011.7|1016.7|1011.7|1016.6|1011.6|7
1637658140000|2021-11-23 09:02:20|1016.6|1011.6|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|2
1637658150000|2021-11-23 09:02:30|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1637658180000|2021-11-23 09:03:00|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|6
1637658200000|2021-11-23 09:03:20|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|2
1637658220000|2021-11-23 09:03:40|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1
1637658230000|2021-11-23 09:03:50|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|7
1637658240000|2021-11-23 09:04:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.5|1011.5|3
1637658250000|2021-11-23 09:04:10|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.5|1011.5|5
1637658260000|2021-11-23 09:04:20|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.4|1011.4|12
1637658270000|2021-11-23 09:04:30|1016.4|1011.4|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|19
1637658280000|2021-11-23 09:04:40|1016.5|1011.5|1016.4|1011.4|1016.5|1011.5|1016.4|1011.4|2
1637658290000|2021-11-23 09:04:50|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|7
1637658300000|2021-11-23 09:05:00|1016|1011|1016.3|1011.3|1016.3|1011.3|1015.8|1010.8|8
1637658310000|2021-11-23 09:05:10|1016.2|1011.2|1016.3|1011.3|1016.3|1011.3|1016.2|1011.2|4
1637658320000|2021-11-23 09:05:20|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1016.2|1011.2|1
1637658330000|2021-11-23 09:05:30|1016.3|1011.3|1016.2|1011.2|1016.3|1011.3|1016.2|1011.2|2
1637658340000|2021-11-23 09:05:40|1016.1|1011.1|1015.7|1010.7|1016.1|1011.1|1015.7|1010.7|10
1637658350000|2021-11-23 09:05:50|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|3
1637658360000|2021-11-23 09:06:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1637658370000|2021-11-23 09:06:10|1015.3|1010.3|1015.6|1010.6|1015.7|1010.7|1015.3|1010.3|6
1637658380000|2021-11-23 09:06:20|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1637658390000|2021-11-23 09:06:30|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|5
1637658400000|2021-11-23 09:06:40|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|4
1637658420000|2021-11-23 09:07:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1637658430000|2021-11-23 09:07:10|1015.1|1010.1|1015.3|1010.3|1015.4|1010.4|1015.1|1010.1|3
1637658440000|2021-11-23 09:07:20|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1
1637658450000|2021-11-23 09:07:30|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|2
1637658460000|2021-11-23 09:07:40|1015.3|1010.3|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|5
1637658470000|2021-11-23 09:07:50|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|3
1637658480000|2021-11-23 09:08:00|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|4
1637658490000|2021-11-23 09:08:10|1015.3|1010.3|1015.2|1010.2|1015.4|1010.4|1015.2|1010.2|5
1637658500000|2021-11-23 09:08:20|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1637658510000|2021-11-23 09:08:30|1015.2|1010.2|1015.2|1010.2|1015.5|1010.5|1015.2|1010.2|6
1637658530000|2021-11-23 09:08:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1
1637658540000|2021-11-23 09:09:00|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|2
1637658550000|2021-11-23 09:09:10|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|3
1637658560000|2021-11-23 09:09:20|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1015.1|1010.1|4
1637658570000|2021-11-23 09:09:30|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|7
1637658580000|2021-11-23 09:09:40|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1637658600000|2021-11-23 09:10:00|1015.3|1010.3|1015.3|1010.3|1015.4|1010.4|1015.2|1010.2|15
1637658610000|2021-11-23 09:10:10|1015.2|1010.2|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|4
1637658620000|2021-11-23 09:10:20|1015.4|1010.4|1015.4|1010.4|1015.5|1010.5|1015.3|1010.3|7
1637658630000|2021-11-23 09:10:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1
1637658640000|2021-11-23 09:10:40|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|3
1637658650000|2021-11-23 09:10:50|1015.7|1010.7|1015.2|1010.2|1015.7|1010.7|1015.2|1010.2|9
1637658660000|2021-11-23 09:11:00|1015.3|1010.3|1015|1010|1015.3|1010.3|1015|1010|15
1637658670000|2021-11-23 09:11:10|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|2
1637658680000|2021-11-23 09:11:20|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|2
1637658690000|2021-11-23 09:11:30|1015.5|1010.5|1015.6|1010.6|1015.6|1010.6|1015.4|1010.4|8
1637658700000|2021-11-23 09:11:40|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.2|1010.2|8
1637658710000|2021-11-23 09:11:50|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|4
1637658720000|2021-11-23 09:12:00|1015.3|1010.3|1014.9|1009.9|1015.3|1010.3|1014.9|1009.9|4
1637658730000|2021-11-23 09:12:10|1014.8|1009.8|1014.2|1009.2|1014.8|1009.8|1014.2|1009.2|3
1637658740000|2021-11-23 09:12:20|1014.3|1009.3|1014.8|1009.8|1014.9|1009.9|1014.3|1009.3|7
1637658750000|2021-11-23 09:12:30|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.7|1009.7|7
1637658770000|2021-11-23 09:12:50|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|2
1637658780000|2021-11-23 09:13:00|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|3
1637658790000|2021-11-23 09:13:10|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|2
1637658800000|2021-11-23 09:13:20|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|10
1637658810000|2021-11-23 09:13:30|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1637658820000|2021-11-23 09:13:40|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1637658830000|2021-11-23 09:13:50|1014.9|1009.9|1014.8|1009.8|1015.2|1010.2|1014.8|1009.8|7
1637658840000|2021-11-23 09:14:00|1014.7|1009.7|1014.8|1009.8|1014.9|1009.9|1014.6|1009.6|9
1637658850000|2021-11-23 09:14:10|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|14
1637658860000|2021-11-23 09:14:20|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.7|1009.7|5
1637658870000|2021-11-23 09:14:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1637658900000|2021-11-23 09:15:00|1014.7|1009.7|1014.4|1009.4|1014.7|1009.7|1014.4|1009.4|6
1637658910000|2021-11-23 09:15:10|1014.3|1009.3|1014.1|1009.1|1014.3|1009.3|1014|1009|7
1637658920000|2021-11-23 09:15:20|1014|1009|1014.3|1009.3|1014.3|1009.3|1014|1009|7
1637658930000|2021-11-23 09:15:30|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|4
1637658940000|2021-11-23 09:15:40|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|6
1637658950000|2021-11-23 09:15:50|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1
1637658960000|2021-11-23 09:16:00|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1014.1|1009.1|1
1637658970000|2021-11-23 09:16:10|1014.2|1009.2|1014.4|1009.4|1014.6|1009.6|1014.1|1009.1|13
1637658980000|2021-11-23 09:16:20|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.1|1009.1|10
1637658990000|2021-11-23 09:16:30|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|9
1637659000000|2021-11-23 09:16:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|3
1637659010000|2021-11-23 09:16:50|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|6
1637659020000|2021-11-23 09:17:00|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|2
1637659030000|2021-11-23 09:17:10|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1014.4|1009.4|3
1637659040000|2021-11-23 09:17:20|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.5|1009.5|4
1637659050000|2021-11-23 09:17:30|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|6
1637659060000|2021-11-23 09:17:40|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1637659070000|2021-11-23 09:17:50|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1637659080000|2021-11-23 09:18:00|1014.2|1009.2|1014.2|1009.2|1014.3|1009.3|1014.2|1009.2|3
1637659090000|2021-11-23 09:18:10|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1637659100000|2021-11-23 09:18:20|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|2
1637659110000|2021-11-23 09:18:30|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014.1|1009.1|15
1637659120000|2021-11-23 09:18:40|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1014.1|1009.1|3
1637659130000|2021-11-23 09:18:50|1014.1|1009.1|1014.6|1009.6|1014.6|1009.6|1014.1|1009.1|5
1637659140000|2021-11-23 09:19:00|1014.7|1009.7|1014.4|1009.4|1014.7|1009.7|1014.4|1009.4|6
1637659150000|2021-11-23 09:19:10|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|5
1637659170000|2021-11-23 09:19:30|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|11
1637659180000|2021-11-23 09:19:40|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1637659200000|2021-11-23 09:20:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.5|1009.5|3
1637659210000|2021-11-23 09:20:10|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014.3|1009.3|11
1637659220000|2021-11-23 09:20:20|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|4
1637659230000|2021-11-23 09:20:30|1014.6|1009.6|1014.7|1009.7|1014.9|1009.9|1014.6|1009.6|7
1637659240000|2021-11-23 09:20:40|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|15
1637659250000|2021-11-23 09:20:50|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1014.7|1009.7|2
1637659260000|2021-11-23 09:21:00|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1014.6|1009.6|2
1637659280000|2021-11-23 09:21:20|1014.8|1009.8|1014.6|1009.6|1014.8|1009.8|1014.6|1009.6|3
1637659290000|2021-11-23 09:21:30|1014.5|1009.5|1014.7|1009.7|1014.7|1009.7|1014.5|1009.5|5
1637659310000|2021-11-23 09:21:50|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1014.8|1009.8|1
1637659320000|2021-11-23 09:22:00|1014.9|1009.9|1014.9|1009.9|1015.2|1010.2|1014.9|1009.9|6
1637659340000|2021-11-23 09:22:20|1015|1010|1015.1|1010.1|1015.1|1010.1|1014.9|1009.9|6
1637659350000|2021-11-23 09:22:30|1015|1010|1015|1010|1015|1010|1014.9|1009.9|7
1637659390000|2021-11-23 09:23:10|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|2
1637659400000|2021-11-23 09:23:20|1015.5|1010.5|1015.4|1010.4|1015.5|1010.5|1015.4|1010.4|4
1637659410000|2021-11-23 09:23:30|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|9
1637659430000|2021-11-23 09:23:50|1015.4|1010.4|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|6
1637659440000|2021-11-23 09:24:00|1015.7|1010.7|1015.9|1010.9|1016|1011|1015.7|1010.7|8
1637659450000|2021-11-23 09:24:10|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|9
1637659460000|2021-11-23 09:24:20|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|5
1637659470000|2021-11-23 09:24:30|1016.5|1011.5|1016.1|1011.1|1016.5|1011.5|1016.1|1011.1|8
1637659480000|2021-11-23 09:24:40|1016|1011|1016|1011|1016|1011|1015.9|1010.9|5
1637659490000|2021-11-23 09:24:50|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|3
1637659500000|2021-11-23 09:25:00|1015.8|1010.8|1015.8|1010.8|1016.1|1011.1|1015.8|1010.8|10
1637659510000|2021-11-23 09:25:10|1015.9|1010.9|1015.8|1010.8|1016|1011|1015.8|1010.8|4
1637659520000|2021-11-23 09:25:20|1015.7|1010.7|1015.8|1010.8|1015.9|1010.9|1015.7|1010.7|6
1637659530000|2021-11-23 09:25:30|1015.7|1010.7|1015.7|1010.7|1015.8|1010.8|1015.7|1010.7|7
1637659540000|2021-11-23 09:25:40|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|5
1637659550000|2021-11-23 09:25:50|1015.3|1010.3|1015.3|1010.3|1015.3|1010.3|1015.2|1010.2|7
1637659560000|2021-11-23 09:26:00|1015.2|1010.2|1015.1|1010.1|1015.2|1010.2|1015|1010|8
1637659570000|2021-11-23 09:26:10|1015|1010|1014.6|1009.6|1015.1|1010.1|1014.5|1009.5|7
1637659580000|2021-11-23 09:26:20|1014.5|1009.5|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|3
1637659590000|2021-11-23 09:26:30|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|6
1637659610000|2021-11-23 09:26:50|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1
1637659620000|2021-11-23 09:27:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.4|1009.4|8
1637659650000|2021-11-23 09:27:30|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1637659660000|2021-11-23 09:27:40|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1637659670000|2021-11-23 09:27:50|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|2
1637659680000|2021-11-23 09:28:00|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.8|1008.8|7
1637659690000|2021-11-23 09:28:10|1014|1009|1014.1|1009.1|1014.1|1009.1|1014|1009|2
1637659700000|2021-11-23 09:28:20|1014|1009|1014|1009|1014.1|1009.1|1014|1009|9
1637659710000|2021-11-23 09:28:30|1013.9|1008.9|1013.6|1008.6|1013.9|1008.9|1013.6|1008.6|13
1637659730000|2021-11-23 09:28:50|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013.4|1008.4|2
1637659740000|2021-11-23 09:29:00|1013.3|1008.3|1013.2|1008.2|1013.4|1008.4|1013.1|1008.1|10
1637659750000|2021-11-23 09:29:10|1013.1|1008.1|1013.2|1008.2|1013.2|1008.2|1013.1|1008.1|4
1637659760000|2021-11-23 09:29:20|1013.1|1008.1|1011.1|1006.1|1013.2|1008.2|1011.1|1006.1|10
1637659770000|2021-11-23 09:29:30|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|2
1637659780000|2021-11-23 09:29:40|1011|1006|1010.9|1005.9|1011.1|1006.1|1010.9|1005.9|6
1637659790000|2021-11-23 09:29:50|1011|1006|1011|1006|1011|1006|1010.9|1005.9|5
1637659800000|2021-11-23 09:30:00|1011.1|1006.1|1011.2|1006.2|1011.3|1006.3|1011.1|1006.1|6
1637659820000|2021-11-23 09:30:20|1011.1|1006.1|1010.5|1005.5|1011.1|1006.1|1010.5|1005.5|2
1637659840000|2021-11-23 09:30:40|1010.4|1005.4|1010.6|1005.6|1010.6|1005.6|1010.4|1005.4|3
1637659850000|2021-11-23 09:30:50|1010.8|1005.8|1011.3|1006.3|1011.3|1006.3|1010.8|1005.8|4
1637659860000|2021-11-23 09:31:00|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1011.3|1006.3|6
1637659870000|2021-11-23 09:31:10|1011.6|1006.6|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|4
1637659880000|2021-11-23 09:31:20|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.3|1006.3|5
1637659890000|2021-11-23 09:31:30|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.5|1006.5|11
1637659900000|2021-11-23 09:31:40|1011.5|1006.5|1011.4|1006.4|1011.5|1006.5|1011.4|1006.4|2
1637659910000|2021-11-23 09:31:50|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|3
1637659920000|2021-11-23 09:32:00|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|7
1637659940000|2021-11-23 09:32:20|1011|1006|1010.9|1005.9|1011|1006|1010.9|1005.9|2
1637659950000|2021-11-23 09:32:30|1010.8|1005.8|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|3
1637659960000|2021-11-23 09:32:40|1010.7|1005.7|1010.8|1005.8|1010.8|1005.8|1010.5|1005.5|10
1637659970000|2021-11-23 09:32:50|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1637659980000|2021-11-23 09:33:00|1010.5|1005.5|1010.4|1005.4|1010.6|1005.6|1010.4|1005.4|4
1637659990000|2021-11-23 09:33:10|1009.9|1004.9|1010.1|1005.1|1010.1|1005.1|1009.8|1004.8|6
1637660000000|2021-11-23 09:33:20|1010|1005|1010|1005|1010|1005|1009.9|1004.9|3
1637660010000|2021-11-23 09:33:30|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1637660020000|2021-11-23 09:33:40|1010.4|1005.4|1010.7|1005.7|1010.7|1005.7|1010.4|1005.4|4
1637660040000|2021-11-23 09:34:00|1011.1|1006.1|1010.9|1005.9|1011.1|1006.1|1010.9|1005.9|3
1637660050000|2021-11-23 09:34:10|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.5|1005.5|6
1637660060000|2021-11-23 09:34:20|1010.5|1005.5|1010.4|1005.4|1010.6|1005.6|1010.4|1005.4|8
1637660070000|2021-11-23 09:34:30|1010.3|1005.3|1009.7|1004.7|1010.4|1005.4|1009.7|1004.7|16
1637660080000|2021-11-23 09:34:40|1009.8|1004.8|1009.6|1004.6|1009.8|1004.8|1009.6|1004.6|9
1637660090000|2021-11-23 09:34:50|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.5|1004.5|7
1637660100000|2021-11-23 09:35:00|1009.7|1004.7|1009.8|1004.8|1009.9|1004.9|1009.7|1004.7|6
1637660110000|2021-11-23 09:35:10|1009.7|1004.7|1009.9|1004.9|1010.1|1005.1|1009.7|1004.7|7
1637660120000|2021-11-23 09:35:20|1010|1005|1009.8|1004.8|1010|1005|1009.8|1004.8|3
1637660130000|2021-11-23 09:35:30|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|2
1637660140000|2021-11-23 09:35:40|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1010.1|1005.1|1
1637660150000|2021-11-23 09:35:50|1010|1005|1010|1005|1010|1005|1010|1005|1
1637660160000|2021-11-23 09:36:00|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.7|1004.7|4
1637660170000|2021-11-23 09:36:10|1009.9|1004.9|1010|1005|1010|1005|1009.9|1004.9|4
1637660180000|2021-11-23 09:36:20|1009.9|1004.9|1009.8|1004.8|1010|1005|1009.8|1004.8|8
1637660190000|2021-11-23 09:36:30|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.9|1004.9|7
1637660200000|2021-11-23 09:36:40|1010|1005|1009.8|1004.8|1010|1005|1009.7|1004.7|11
1637660210000|2021-11-23 09:36:50|1009.7|1004.7|1009.9|1004.9|1009.9|1004.9|1009.7|1004.7|3
1637660220000|2021-11-23 09:37:00|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009.6|1004.6|4
1637660230000|2021-11-23 09:37:10|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.6|1004.6|4
1637660260000|2021-11-23 09:37:40|1009.7|1004.7|1009.4|1004.4|1009.7|1004.7|1009.4|1004.4|4
1637660270000|2021-11-23 09:37:50|1009.3|1004.3|1009.1|1004.1|1009.3|1004.3|1009.1|1004.1|4
1637660280000|2021-11-23 09:38:00|1009.2|1004.2|1005.5|1000.5|1009.2|1004.2|1005.4|1000.4|24
1637660290000|2021-11-23 09:38:10|1005.4|1000.4|1006.4|1001.4|1006.5|1001.5|1005.4|1000.4|10
1637660300000|2021-11-23 09:38:20|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1006.2|1001.2|6
1637660310000|2021-11-23 09:38:30|1006.3|1001.3|1006|1001|1006.3|1001.3|1006|1001|4
1637660320000|2021-11-23 09:38:40|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|6
1637660330000|2021-11-23 09:38:50|1005.7|1000.7|1005.9|1000.9|1005.9|1000.9|1005.6|1000.6|3
1637660340000|2021-11-23 09:39:00|1006.1|1001.1|1006|1001|1006.2|1001.2|1005.8|1000.8|22
1637660350000|2021-11-23 09:39:10|1006.1|1001.1|1006.3|1001.3|1006.3|1001.3|1006.1|1001.1|3
1637660360000|2021-11-23 09:39:20|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.4|1001.4|3
1637660370000|2021-11-23 09:39:30|1006.7|1001.7|1006.6|1001.6|1006.7|1001.7|1006.6|1001.6|2
1637660380000|2021-11-23 09:39:40|1006.5|1001.5|1006.2|1001.2|1006.5|1001.5|1006.2|1001.2|5
1637660390000|2021-11-23 09:39:50|1006.3|1001.3|1004.5|999.5|1006.6|1001.6|1004.5|999.5|10
1637660400000|2021-11-23 09:40:00|1004.6|999.6|1004.5|999.5|1004.8|999.8|1004.5|999.5|7
1637660410000|2021-11-23 09:40:10|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|4
1637660440000|2021-11-23 09:40:40|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1637660450000|2021-11-23 09:40:50|1004.7|999.7|1004.8|999.8|1004.9|999.9|1004.7|999.7|4
1637660460000|2021-11-23 09:41:00|1004.9|999.9|1004.7|999.7|1005.1|1000.1|1004.6|999.6|14
1637660470000|2021-11-23 09:41:10|1004.6|999.6|1004.8|999.8|1004.8|999.8|1004.5|999.5|12
1637660480000|2021-11-23 09:41:20|1004.7|999.7|1004.5|999.5|1004.7|999.7|1004.5|999.5|5
1637660490000|2021-11-23 09:41:30|1004.4|999.4|1004.4|999.4|1004.5|999.5|1004.4|999.4|3
1637660500000|2021-11-23 09:41:40|1004|999|1004.1|999.1|1004.3|999.3|1004|999|6
1637660510000|2021-11-23 09:41:50|1004|999|1004|999|1004|999|1004|999|1
1637660520000|2021-11-23 09:42:00|1003.7|998.7|1003.3|998.3|1003.7|998.7|1003.2|998.2|5
1637660530000|2021-11-23 09:42:10|1003.2|998.2|1003.3|998.3|1003.4|998.4|1003.2|998.2|4
1637660540000|2021-11-23 09:42:20|1003.1|998.1|1002.8|997.8|1003.1|998.1|1002.6|997.6|7
1637660550000|2021-11-23 09:42:30|1002.9|997.9|1003.1|998.1|1003.4|998.4|1002.9|997.9|16
1637660560000|2021-11-23 09:42:40|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1637660570000|2021-11-23 09:42:50|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002.8|997.8|3
1637660580000|2021-11-23 09:43:00|1002.9|997.9|1002.7|997.7|1002.9|997.9|1002.7|997.7|5
1637660590000|2021-11-23 09:43:10|1002.6|997.6|1001.4|996.4|1002.7|997.7|1001.3|996.3|31
1637660600000|2021-11-23 09:43:20|1000.6|995.6|1000.8|995.8|1001.8|996.8|999.8|994.8|19
1637660610000|2021-11-23 09:43:30|1000.7|995.7|1001|996|1001.4|996.4|1000.7|995.7|20
1637660620000|2021-11-23 09:43:40|1000.8|995.8|1001.2|996.2|1001.2|996.2|1000.5|995.5|17
1637660630000|2021-11-23 09:43:50|1001.1|996.1|1001.8|996.8|1001.9|996.9|1000.9|995.9|15
1637660640000|2021-11-23 09:44:00|1001.9|996.9|1003.1|998.1|1003.1|998.1|1001.6|996.6|16
1637660650000|2021-11-23 09:44:10|1003.2|998.2|1004|999|1004|999|1003.1|998.1|12
1637660660000|2021-11-23 09:44:20|1003.9|998.9|1004.3|999.3|1004.6|999.6|1003.7|998.7|15
1637660670000|2021-11-23 09:44:30|1004.4|999.4|1004.9|999.9|1004.9|999.9|1004.4|999.4|10
1637660680000|2021-11-23 09:44:40|1005.1|1000.1|1006.2|1001.2|1006.2|1001.2|1004.8|999.8|11
1637660690000|2021-11-23 09:44:50|1006.1|1001.1|1006.2|1001.2|1006.4|1001.4|1006.1|1001.1|8
1637660700000|2021-11-23 09:45:00|1006.3|1001.3|1006|1001|1006.4|1001.4|1006|1001|6
1637660710000|2021-11-23 09:45:10|1006.1|1001.1|1006.9|1001.9|1006.9|1001.9|1006.1|1001.1|7
1637660720000|2021-11-23 09:45:20|1006.8|1001.8|1008|1003|1008|1003|1006.8|1001.8|7
1637660730000|2021-11-23 09:45:30|1008.1|1003.1|1007.9|1002.9|1008.2|1003.2|1007.7|1002.7|9
1637660740000|2021-11-23 09:45:40|1008|1003|1008|1003|1008|1003|1007.9|1002.9|3
1637660750000|2021-11-23 09:45:50|1007.7|1002.7|1007.1|1002.1|1007.7|1002.7|1007.1|1002.1|11
1637660760000|2021-11-23 09:46:00|1007|1002|1007.2|1002.2|1007.3|1002.3|1007|1002|6
1637660770000|2021-11-23 09:46:10|1007.3|1002.3|1007.2|1002.2|1007.3|1002.3|1007.1|1002.1|5
1637660780000|2021-11-23 09:46:20|1007|1002|1007.2|1002.2|1007.2|1002.2|1006.9|1001.9|7
1637660790000|2021-11-23 09:46:30|1007.3|1002.3|1006.5|1001.5|1007.3|1002.3|1006.5|1001.5|3
1637660800000|2021-11-23 09:46:40|1006.3|1001.3|1006|1001|1006.3|1001.3|1006|1001|5
1637660810000|2021-11-23 09:46:50|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1637660830000|2021-11-23 09:47:10|1006|1001|1006|1001|1006|1001|1005.9|1000.9|5
1637660840000|2021-11-23 09:47:20|1005.9|1000.9|1006.5|1001.5|1006.7|1001.7|1005.9|1000.9|4
1637660850000|2021-11-23 09:47:30|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.5|1001.5|2
1637660860000|2021-11-23 09:47:40|1006.6|1001.6|1006.4|1001.4|1006.6|1001.6|1006.4|1001.4|3
1637660880000|2021-11-23 09:48:00|1006.3|1001.3|1006.8|1001.8|1006.8|1001.8|1006.3|1001.3|8
1637660890000|2021-11-23 09:48:10|1007.1|1002.1|1007|1002|1007.1|1002.1|1006.9|1001.9|14
1637660900000|2021-11-23 09:48:20|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1637660910000|2021-11-23 09:48:30|1007|1002|1007|1002|1007|1002|1006.9|1001.9|9
1637660920000|2021-11-23 09:48:40|1006.9|1001.9|1007.3|1002.3|1007.4|1002.4|1006.9|1001.9|10
1637660930000|2021-11-23 09:48:50|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1
1637660940000|2021-11-23 09:49:00|1006.8|1001.8|1005.9|1000.9|1006.8|1001.8|1005.5|1000.5|12
1637660950000|2021-11-23 09:49:10|1005.8|1000.8|1005.7|1000.7|1005.9|1000.9|1005.7|1000.7|9
1637660960000|2021-11-23 09:49:20|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|3
1637660970000|2021-11-23 09:49:30|1005.7|1000.7|1005.8|1000.8|1005.9|1000.9|1005.7|1000.7|5
1637660980000|2021-11-23 09:49:40|1005.9|1000.9|1006.1|1001.1|1006.1|1001.1|1005.8|1000.8|6
1637660990000|2021-11-23 09:49:50|1006.2|1001.2|1006.5|1001.5|1006.5|1001.5|1006.1|1001.1|7
1637661000000|2021-11-23 09:50:00|1006.6|1001.6|1006.2|1001.2|1006.6|1001.6|1006.1|1001.1|3
1637661020000|2021-11-23 09:50:20|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|2
1637661040000|2021-11-23 09:50:40|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|3
1637661050000|2021-11-23 09:50:50|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1006.2|1001.2|8
1637661060000|2021-11-23 09:51:00|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1
1637661080000|2021-11-23 09:51:20|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1637661090000|2021-11-23 09:51:30|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1
1637661100000|2021-11-23 09:51:40|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|6
1637661110000|2021-11-23 09:51:50|1006.3|1001.3|1007.1|1002.1|1007.1|1002.1|1006.2|1001.2|13
1637661120000|2021-11-23 09:52:00|1007|1002|1007|1002|1007|1002|1007|1002|1
1637661130000|2021-11-23 09:52:10|1006.9|1001.9|1007|1002|1007.3|1002.3|1006.9|1001.9|7
1637661140000|2021-11-23 09:52:20|1007.3|1002.3|1007.3|1002.3|1007.3|1002.3|1007.3|1002.3|1
1637661150000|2021-11-23 09:52:30|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1
1637661160000|2021-11-23 09:52:40|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|2
1637661170000|2021-11-23 09:52:50|1007.3|1002.3|1007.3|1002.3|1007.3|1002.3|1007.3|1002.3|1
1637661180000|2021-11-23 09:53:00|1007.4|1002.4|1007.2|1002.2|1007.4|1002.4|1007.2|1002.2|5
1637661190000|2021-11-23 09:53:10|1007.3|1002.3|1007.6|1002.6|1007.6|1002.6|1007.3|1002.3|3
1637661210000|2021-11-23 09:53:30|1007.5|1002.5|1007.7|1002.7|1007.7|1002.7|1007.5|1002.5|10
1637661220000|2021-11-23 09:53:40|1007.6|1002.6|1007.8|1002.8|1007.8|1002.8|1007.6|1002.6|2
1637661230000|2021-11-23 09:53:50|1007.6|1002.6|1007.8|1002.8|1007.8|1002.8|1007.6|1002.6|2
1637661240000|2021-11-23 09:54:00|1007.9|1002.9|1008.3|1003.3|1008.3|1003.3|1007.8|1002.8|5
1637661250000|2021-11-23 09:54:10|1008.2|1003.2|1008.5|1003.5|1008.5|1003.5|1008.2|1003.2|3
1637661260000|2021-11-23 09:54:20|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1008.6|1003.6|1
1637661270000|2021-11-23 09:54:30|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.6|1003.6|3
1637661280000|2021-11-23 09:54:40|1008.6|1003.6|1008.8|1003.8|1008.8|1003.8|1008.6|1003.6|3
1637661290000|2021-11-23 09:54:50|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1008.7|1003.7|1
1637661310000|2021-11-23 09:55:10|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.7|1003.7|3
1637661320000|2021-11-23 09:55:20|1008.9|1003.9|1009|1004|1009.1|1004.1|1008.9|1003.9|10
1637661330000|2021-11-23 09:55:30|1008.9|1003.9|1008.4|1003.4|1008.9|1003.9|1008.4|1003.4|3
1637661340000|2021-11-23 09:55:40|1008.3|1003.3|1008.3|1003.3|1008.3|1003.3|1008.2|1003.2|5
1637661350000|2021-11-23 09:55:50|1008.2|1003.2|1008.6|1003.6|1008.6|1003.6|1008.2|1003.2|3
1637661360000|2021-11-23 09:56:00|1008.5|1003.5|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|4
1637661370000|2021-11-23 09:56:10|1008.5|1003.5|1008.5|1003.5|1008.5|1003.5|1008.4|1003.4|5
1637661390000|2021-11-23 09:56:30|1008.6|1003.6|1009|1004|1009|1004|1008.6|1003.6|4
1637661410000|2021-11-23 09:56:50|1009.1|1004.1|1009.4|1004.4|1009.4|1004.4|1009.1|1004.1|2
1637661420000|2021-11-23 09:57:00|1009.3|1004.3|1009.2|1004.2|1009.4|1004.4|1009.1|1004.1|12
1637661430000|2021-11-23 09:57:10|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.1|1004.1|4
1637661440000|2021-11-23 09:57:20|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1637661450000|2021-11-23 09:57:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|3
1637661460000|2021-11-23 09:57:40|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|3
1637661470000|2021-11-23 09:57:50|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|6
1637661480000|2021-11-23 09:58:00|1009|1004|1008.8|1003.8|1009.1|1004.1|1008.8|1003.8|5
1637661490000|2021-11-23 09:58:10|1008.7|1003.7|1008.7|1003.7|1008.8|1003.8|1008.7|1003.7|3
1637661500000|2021-11-23 09:58:20|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|3
1637661510000|2021-11-23 09:58:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1
1637661520000|2021-11-23 09:58:40|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|2
1637661530000|2021-11-23 09:58:50|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|2
1637661540000|2021-11-23 09:59:00|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.2|1004.2|5
1637661550000|2021-11-23 09:59:10|1009.4|1004.4|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|7
1637661560000|2021-11-23 09:59:20|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.4|1004.4|11
1637661570000|2021-11-23 09:59:30|1009.7|1004.7|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|3
1637661580000|2021-11-23 09:59:40|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|3
1637661600000|2021-11-23 10:00:00|1009.5|1004.5|1008.9|1003.9|1009.5|1004.5|1008.8|1003.8|15
1637661610000|2021-11-23 10:00:10|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1008.8|1003.8|1
1637661620000|2021-11-23 10:00:20|1008.9|1003.9|1009.1|1004.1|1009.1|1004.1|1008.9|1003.9|2
1637661630000|2021-11-23 10:00:30|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|7
1637661640000|2021-11-23 10:00:40|1009.1|1004.1|1009.2|1004.2|1009.2|1004.2|1009.1|1004.1|2
1637661650000|2021-11-23 10:00:50|1010.9|1005.9|1011|1006|1011.1|1006.1|1010.9|1005.9|7
1637661660000|2021-11-23 10:01:00|1010.4|1005.4|1009.9|1004.9|1010.4|1005.4|1009.9|1004.9|5
1637661670000|2021-11-23 10:01:10|1010|1005|1010|1005|1010|1005|1010|1005|1
1637661690000|2021-11-23 10:01:30|1010.1|1005.1|1010|1005|1010.1|1005.1|1010|1005|2
1637661700000|2021-11-23 10:01:40|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1
1637661710000|2021-11-23 10:01:50|1010.4|1005.4|1010.6|1005.6|1010.6|1005.6|1010.4|1005.4|2
1637661730000|2021-11-23 10:02:10|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|2
1637661740000|2021-11-23 10:02:20|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1637661750000|2021-11-23 10:02:30|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|6
1637661760000|2021-11-23 10:02:40|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|6
1637661770000|2021-11-23 10:02:50|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|6
1637661800000|2021-11-23 10:03:20|1011|1006|1011.5|1006.5|1011.6|1006.6|1011|1006|6
1637661820000|2021-11-23 10:03:40|1011.4|1006.4|1011.2|1006.2|1011.4|1006.4|1011.2|1006.2|5
1637661830000|2021-11-23 10:03:50|1011.3|1006.3|1011.2|1006.2|1011.3|1006.3|1011.1|1006.1|9
1637661840000|2021-11-23 10:04:00|1011|1006|1010.6|1005.6|1011|1006|1010.5|1005.5|11
1637661850000|2021-11-23 10:04:10|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1637661860000|2021-11-23 10:04:20|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|5
1637661870000|2021-11-23 10:04:30|1010.2|1005.2|1010.3|1005.3|1010.3|1005.3|1010.2|1005.2|2
1637661890000|2021-11-23 10:04:50|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1010.3|1005.3|4
1637661900000|2021-11-23 10:05:00|1010.5|1005.5|1011.1|1006.1|1011.1|1006.1|1010.5|1005.5|4
1637661910000|2021-11-23 10:05:10|1011|1006|1011.2|1006.2|1011.2|1006.2|1011|1006|7
1637661930000|2021-11-23 10:05:30|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1637661940000|2021-11-23 10:05:40|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1
1637661960000|2021-11-23 10:06:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1
1637662000000|2021-11-23 10:06:40|1011.2|1006.2|1011|1006|1011.2|1006.2|1011|1006|5
1637662020000|2021-11-23 10:07:00|1010.8|1005.8|1011.1|1006.1|1011.1|1006.1|1010.7|1005.7|4
1637662030000|2021-11-23 10:07:10|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1011.1|1006.1|3
1637662040000|2021-11-23 10:07:20|1011|1006|1011|1006|1011.1|1006.1|1011|1006|7
1637662050000|2021-11-23 10:07:30|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|4
1637662060000|2021-11-23 10:07:40|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|3
1637662070000|2021-11-23 10:07:50|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1
1637662080000|2021-11-23 10:08:00|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.5|1005.5|5
1637662090000|2021-11-23 10:08:10|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|2
1637662100000|2021-11-23 10:08:20|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1
1637662130000|2021-11-23 10:08:50|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|2
1637662150000|2021-11-23 10:09:10|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|3
1637662160000|2021-11-23 10:09:20|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|2
1637662170000|2021-11-23 10:09:30|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|12
1637662180000|2021-11-23 10:09:40|1010.4|1005.4|1010.4|1005.4|1010.4|1005.4|1010.3|1005.3|7
1637662190000|2021-11-23 10:09:50|1010.7|1005.7|1010.6|1005.6|1010.7|1005.7|1010.5|1005.5|4
1637662200000|2021-11-23 10:10:00|1010.7|1005.7|1010.4|1005.4|1010.7|1005.7|1010.2|1005.2|10
1637662220000|2021-11-23 10:10:20|1010.3|1005.3|1009.9|1004.9|1010.3|1005.3|1009.9|1004.9|4
1637662230000|2021-11-23 10:10:30|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|4
1637662240000|2021-11-23 10:10:40|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|8
1637662250000|2021-11-23 10:10:50|1010.1|1005.1|1009.8|1004.8|1010.1|1005.1|1009.8|1004.8|6
1637662260000|2021-11-23 10:11:00|1009.4|1004.4|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|3
1637662270000|2021-11-23 10:11:10|1009.3|1004.3|1009.4|1004.4|1009.5|1004.5|1009.3|1004.3|3
1637662280000|2021-11-23 10:11:20|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.5|1004.5|3
1637662300000|2021-11-23 10:11:40|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.2|1004.2|2
1637662310000|2021-11-23 10:11:50|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009.2|1004.2|2
1637662320000|2021-11-23 10:12:00|1009.3|1004.3|1009.4|1004.4|1009.4|1004.4|1009.3|1004.3|2
1637662330000|2021-11-23 10:12:10|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1637662340000|2021-11-23 10:12:20|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1637662350000|2021-11-23 10:12:30|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1637662360000|2021-11-23 10:12:40|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1637662370000|2021-11-23 10:12:50|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|3
1637662380000|2021-11-23 10:13:00|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1
1637662390000|2021-11-23 10:13:10|1009.4|1004.4|1009.9|1004.9|1009.9|1004.9|1009.4|1004.4|6
1637662440000|2021-11-23 10:14:00|1009.8|1004.8|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|2
1637662450000|2021-11-23 10:14:10|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1009.7|1004.7|7
1637662460000|2021-11-23 10:14:20|1009.7|1004.7|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|9
1637662470000|2021-11-23 10:14:30|1009.8|1004.8|1010.5|1005.5|1010.5|1005.5|1009.8|1004.8|6
1637662480000|2021-11-23 10:14:40|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1
1637662490000|2021-11-23 10:14:50|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|3
1637662500000|2021-11-23 10:15:00|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1
1637662510000|2021-11-23 10:15:10|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1011.4|1006.4|1
1637662520000|2021-11-23 10:15:20|1011.3|1006.3|1010.8|1005.8|1011.3|1006.3|1010.8|1005.8|3
1637662530000|2021-11-23 10:15:30|1010.9|1005.9|1010.7|1005.7|1010.9|1005.9|1010.7|1005.7|3
1637662540000|2021-11-23 10:15:40|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1637662550000|2021-11-23 10:15:50|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.7|1005.7|4
1637662560000|2021-11-23 10:16:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.5|1005.5|3
1637662580000|2021-11-23 10:16:20|1010.7|1005.7|1010.9|1005.9|1011|1006|1010.7|1005.7|16
1637662590000|2021-11-23 10:16:30|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|4
1637662610000|2021-11-23 10:16:50|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.8|1005.8|4
1637662620000|2021-11-23 10:17:00|1010.8|1005.8|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|3
1637662630000|2021-11-23 10:17:10|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.5|1005.5|2
1637662640000|2021-11-23 10:17:20|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1010.3|1005.3|2
1637662650000|2021-11-23 10:17:30|1010.2|1005.2|1009.8|1004.8|1010.2|1005.2|1009.8|1004.8|4
1637662660000|2021-11-23 10:17:40|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|4
1637662670000|2021-11-23 10:17:50|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|2
1637662680000|2021-11-23 10:18:00|1009.9|1004.9|1009.9|1004.9|1009.9|1004.9|1009.8|1004.8|7
1637662690000|2021-11-23 10:18:10|1009.8|1004.8|1009.7|1004.7|1009.8|1004.8|1009.7|1004.7|4
1637662700000|2021-11-23 10:18:20|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|8
1637662710000|2021-11-23 10:18:30|1009.5|1004.5|1009.3|1004.3|1009.5|1004.5|1009.3|1004.3|9
1637662720000|2021-11-23 10:18:40|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|6
1637662730000|2021-11-23 10:18:50|1009.4|1004.4|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|3
1637662740000|2021-11-23 10:19:00|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1637662750000|2021-11-23 10:19:10|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.2|1004.2|3
1637662760000|2021-11-23 10:19:20|1009.3|1004.3|1009.1|1004.1|1009.3|1004.3|1009|1004|4
1637662780000|2021-11-23 10:19:40|1009|1004|1008.9|1003.9|1009|1004|1008.9|1003.9|2
1637662790000|2021-11-23 10:19:50|1009|1004|1009|1004|1009|1004|1009|1004|1
1637662800000|2021-11-23 10:20:00|1008.9|1003.9|1008.9|1003.9|1009|1004|1008.7|1003.7|7
1637662820000|2021-11-23 10:20:20|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.8|1003.8|3
1637662860000|2021-11-23 10:21:00|1009|1004|1009.1|1004.1|1009.1|1004.1|1009|1004|2
1637662890000|2021-11-23 10:21:30|1009|1004|1009|1004|1009.1|1004.1|1009|1004|3
1637662900000|2021-11-23 10:21:40|1009.1|1004.1|1009.2|1004.2|1009.4|1004.4|1009.1|1004.1|3
1637662910000|2021-11-23 10:21:50|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1009.3|1004.3|1
1637662920000|2021-11-23 10:22:00|1009.1|1004.1|1007.7|1002.7|1009.1|1004.1|1007.7|1002.7|7
1637662930000|2021-11-23 10:22:10|1007.6|1002.6|1007.6|1002.6|1007.7|1002.7|1007.6|1002.6|3
1637662940000|2021-11-23 10:22:20|1007.5|1002.5|1007.4|1002.4|1007.5|1002.5|1007.4|1002.4|2
1637662950000|2021-11-23 10:22:30|1007.3|1002.3|1007.8|1002.8|1007.8|1002.8|1007.3|1002.3|7
1637662960000|2021-11-23 10:22:40|1007.9|1002.9|1007.7|1002.7|1008|1003|1007.7|1002.7|5
1637662970000|2021-11-23 10:22:50|1007.5|1002.5|1006.8|1001.8|1007.5|1002.5|1006.8|1001.8|2
1637662980000|2021-11-23 10:23:00|1006.6|1001.6|1006.4|1001.4|1006.7|1001.7|1006.3|1001.3|10
1637662990000|2021-11-23 10:23:10|1006.3|1001.3|1006.4|1001.4|1006.4|1001.4|1006|1001|4
1637663010000|2021-11-23 10:23:30|1006.5|1001.5|1006.3|1001.3|1006.5|1001.5|1006.3|1001.3|2
1637663020000|2021-11-23 10:23:40|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1
1637663030000|2021-11-23 10:23:50|1006.3|1001.3|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|4
1637663040000|2021-11-23 10:24:00|1006.4|1001.4|1007.1|1002.1|1007.1|1002.1|1006.4|1001.4|6
1637663070000|2021-11-23 10:24:30|1007|1002|1006.8|1001.8|1007.1|1002.1|1006.8|1001.8|5
1637663080000|2021-11-23 10:24:40|1006.9|1001.9|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|8
1637663090000|2021-11-23 10:24:50|1006.9|1001.9|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|4
1637663100000|2021-11-23 10:25:00|1006.7|1001.7|1006.5|1001.5|1006.7|1001.7|1006.2|1001.2|7
1637663130000|2021-11-23 10:25:30|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1637663140000|2021-11-23 10:25:40|1006.2|1001.2|1005.7|1000.7|1006.2|1001.2|1005.7|1000.7|2
1637663150000|2021-11-23 10:25:50|1005.8|1000.8|1005.6|1000.6|1005.8|1000.8|1005.6|1000.6|6
1637663160000|2021-11-23 10:26:00|1005.8|1000.8|1006.3|1001.3|1006.3|1001.3|1005.8|1000.8|4
1637663180000|2021-11-23 10:26:20|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1
1637663190000|2021-11-23 10:26:30|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1637663200000|2021-11-23 10:26:40|1006.2|1001.2|1006|1001|1006.2|1001.2|1006|1001|2
1637663210000|2021-11-23 10:26:50|1006.1|1001.1|1005.8|1000.8|1006.1|1001.1|1005.7|1000.7|5
1637663220000|2021-11-23 10:27:00|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1
1637663230000|2021-11-23 10:27:10|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.3|1000.3|5
1637663250000|2021-11-23 10:27:30|1005.2|1000.2|1005.2|1000.2|1005.4|1000.4|1005.2|1000.2|3
1637663260000|2021-11-23 10:27:40|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|2
1637663270000|2021-11-23 10:27:50|1005|1000|1005|1000|1005.1|1000.1|1005|1000|5
1637663280000|2021-11-23 10:28:00|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.7|999.7|6
1637663300000|2021-11-23 10:28:20|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.8|999.8|2
1637663310000|2021-11-23 10:28:30|1005|1000|1005|1000|1005|1000|1005|1000|1
1637663320000|2021-11-23 10:28:40|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1637663330000|2021-11-23 10:28:50|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1637663350000|2021-11-23 10:29:10|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.8|999.8|8
1637663370000|2021-11-23 10:29:30|1005|1000|1005|1000|1005|1000|1005|1000|1
1637663380000|2021-11-23 10:29:40|1004.9|999.9|1005|1000|1005|1000|1004.9|999.9|2
1637663390000|2021-11-23 10:29:50|1004.9|999.9|1004.8|999.8|1005|1000|1004.8|999.8|6
1637663400000|2021-11-23 10:30:00|1004.9|999.9|1005|1000|1005|1000|1004.9|999.9|4
1637663420000|2021-11-23 10:30:20|1005.3|1000.3|1005.6|1000.6|1005.6|1000.6|1005.3|1000.3|5
1637663430000|2021-11-23 10:30:30|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1
1637663440000|2021-11-23 10:30:40|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|3
1637663450000|2021-11-23 10:30:50|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1637663460000|2021-11-23 10:31:00|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1637663480000|2021-11-23 10:31:20|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1637663500000|2021-11-23 10:31:40|1007|1002|1007|1002|1007|1002|1007|1002|1
1637663520000|2021-11-23 10:32:00|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|6
1637663530000|2021-11-23 10:32:10|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|2
1637663560000|2021-11-23 10:32:40|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007|1002|3
1637663570000|2021-11-23 10:32:50|1007.3|1002.3|1007.1|1002.1|1007.3|1002.3|1007.1|1002.1|2
1637663580000|2021-11-23 10:33:00|1006.8|1001.8|1006.9|1001.9|1006.9|1001.9|1006.8|1001.8|2
1637663600000|2021-11-23 10:33:20|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1007.1|1002.1|1
1637663610000|2021-11-23 10:33:30|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1007.2|1002.2|2
1637663650000|2021-11-23 10:34:10|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1007.5|1002.5|1
1637663660000|2021-11-23 10:34:20|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|4
1637663670000|2021-11-23 10:34:30|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1
1637663680000|2021-11-23 10:34:40|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1
1637663690000|2021-11-23 10:34:50|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1007.5|1002.5|2
1637663720000|2021-11-23 10:35:20|1007.3|1002.3|1006.8|1001.8|1007.3|1002.3|1006.8|1001.8|3
1637663750000|2021-11-23 10:35:50|1006.9|1001.9|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|4
1637663760000|2021-11-23 10:36:00|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1637663780000|2021-11-23 10:36:20|1006.8|1001.8|1006.8|1001.8|1006.9|1001.9|1006.8|1001.8|3
1637663790000|2021-11-23 10:36:30|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1637663800000|2021-11-23 10:36:40|1006.8|1001.8|1006.5|1001.5|1006.8|1001.8|1006.5|1001.5|6
1637663810000|2021-11-23 10:36:50|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1
1637663820000|2021-11-23 10:37:00|1006.2|1001.2|1005.3|1000.3|1006.2|1001.2|1005.3|1000.3|15
1637663830000|2021-11-23 10:37:10|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|3
1637663840000|2021-11-23 10:37:20|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1005.8|1000.8|1
1637663850000|2021-11-23 10:37:30|1005.7|1000.7|1005.6|1000.6|1005.8|1000.8|1005.6|1000.6|6
1637663860000|2021-11-23 10:37:40|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|3
1637663870000|2021-11-23 10:37:50|1005.6|1000.6|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|6
1637663880000|2021-11-23 10:38:00|1005.4|1000.4|1005.4|1000.4|1005.5|1000.5|1005.4|1000.4|13
1637663890000|2021-11-23 10:38:10|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|15
1637663900000|2021-11-23 10:38:20|1005.4|1000.4|1005.4|1000.4|1005.5|1000.5|1005.4|1000.4|13
1637663910000|2021-11-23 10:38:30|1005.5|1000.5|1005.7|1000.7|1005.8|1000.8|1005.4|1000.4|10
1637663920000|2021-11-23 10:38:40|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.7|1000.7|4
1637663930000|2021-11-23 10:38:50|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1637663940000|2021-11-23 10:39:00|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|11
1637663950000|2021-11-23 10:39:10|1005.6|1000.6|1005.7|1000.7|1005.8|1000.8|1005.6|1000.6|16
1637663960000|2021-11-23 10:39:20|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|2
1637663970000|2021-11-23 10:39:30|1006|1001|1006.2|1001.2|1006.2|1001.2|1006|1001|3
1637663980000|2021-11-23 10:39:40|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005.5|1000.5|4
1637663990000|2021-11-23 10:39:50|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1637664000000|2021-11-23 10:40:00|1005.4|1000.4|1005|1000|1005.4|1000.4|1005|1000|2
1637664010000|2021-11-23 10:40:10|1005.3|1000.3|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|2
1637664020000|2021-11-23 10:40:20|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.4|1000.4|6
1637664030000|2021-11-23 10:40:30|1005.6|1000.6|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|2
1637664040000|2021-11-23 10:40:40|1005.8|1000.8|1006|1001|1006|1001|1005.8|1000.8|3
1637664050000|2021-11-23 10:40:50|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1637664060000|2021-11-23 10:41:00|1005.7|1000.7|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|5
1637664070000|2021-11-23 10:41:10|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.7|1000.7|4
1637664110000|2021-11-23 10:41:50|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|2
1637664120000|2021-11-23 10:42:00|1006|1001|1005.9|1000.9|1006|1001|1005.9|1000.9|2
1637664130000|2021-11-23 10:42:10|1006|1001|1006|1001|1006|1001|1006|1001|1
1637664170000|2021-11-23 10:42:50|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|6
1637664180000|2021-11-23 10:43:00|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006|1001|4
1637664200000|2021-11-23 10:43:20|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|2
1637664210000|2021-11-23 10:43:30|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|4
1637664220000|2021-11-23 10:43:40|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1637664230000|2021-11-23 10:43:50|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1006.1|1001.1|2
1637664240000|2021-11-23 10:44:00|1006|1001|1006.2|1001.2|1006.2|1001.2|1006|1001|3
1637664250000|2021-11-23 10:44:10|1006.1|1001.1|1006.3|1001.3|1006.3|1001.3|1006.1|1001.1|3
1637664260000|2021-11-23 10:44:20|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|2
1637664270000|2021-11-23 10:44:30|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1
1637664280000|2021-11-23 10:44:40|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.4|1001.4|5
1637664290000|2021-11-23 10:44:50|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1006.7|1001.7|3
1637664300000|2021-11-23 10:45:00|1006.7|1001.7|1006.9|1001.9|1006.9|1001.9|1006.7|1001.7|3
1637664320000|2021-11-23 10:45:20|1007|1002|1007|1002|1007|1002|1007|1002|1
1637664330000|2021-11-23 10:45:30|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1
1637664350000|2021-11-23 10:45:50|1007|1002|1006.9|1001.9|1007|1002|1006.9|1001.9|2
1637664360000|2021-11-23 10:46:00|1006.7|1001.7|1006.5|1001.5|1006.7|1001.7|1006.5|1001.5|2
1637664370000|2021-11-23 10:46:10|1006.4|1001.4|1006.2|1001.2|1006.4|1001.4|1006.2|1001.2|2
1637664380000|2021-11-23 10:46:20|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.3|1001.3|3
1637664400000|2021-11-23 10:46:40|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1
1637664410000|2021-11-23 10:46:50|1006.6|1001.6|1006.4|1001.4|1006.6|1001.6|1006.4|1001.4|3
1637664420000|2021-11-23 10:47:00|1006.5|1001.5|1006.8|1001.8|1006.8|1001.8|1006.5|1001.5|6
1637664430000|2021-11-23 10:47:10|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.7|1001.7|5
1637664440000|2021-11-23 10:47:20|1006.8|1001.8|1006.7|1001.7|1006.8|1001.8|1006.7|1001.7|4
1637664480000|2021-11-23 10:48:00|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1
1637664540000|2021-11-23 10:49:00|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1006.1|1001.1|6
1637664560000|2021-11-23 10:49:20|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|2
1637664570000|2021-11-23 10:49:30|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|4
1637664600000|2021-11-23 10:50:00|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1
1637664610000|2021-11-23 10:50:10|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|4
1637664630000|2021-11-23 10:50:30|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1
1637664640000|2021-11-23 10:50:40|1006.6|1001.6|1005.4|1000.4|1006.6|1001.6|1005.4|1000.4|7
1637664660000|2021-11-23 10:51:00|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|5
1637664670000|2021-11-23 10:51:10|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1637664680000|2021-11-23 10:51:20|1005.6|1000.6|1005.1|1000.1|1005.7|1000.7|1005.1|1000.1|4
1637664700000|2021-11-23 10:51:40|1005|1000|1004.8|999.8|1005|1000|1004.8|999.8|2
1637664720000|2021-11-23 10:52:00|1004.7|999.7|1004.8|999.8|1004.9|999.9|1004.7|999.7|3
1637664730000|2021-11-23 10:52:10|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1637664740000|2021-11-23 10:52:20|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.8|999.8|5
1637664750000|2021-11-23 10:52:30|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.8|999.8|5
1637664770000|2021-11-23 10:52:50|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.8|999.8|6
1637664780000|2021-11-23 10:53:00|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.8|999.8|7
1637664790000|2021-11-23 10:53:10|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1637664800000|2021-11-23 10:53:20|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1637664820000|2021-11-23 10:53:40|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|5
1637664830000|2021-11-23 10:53:50|1005.5|1000.5|1005.8|1000.8|1005.8|1000.8|1005.5|1000.5|4
1637664840000|2021-11-23 10:54:00|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1
1637664850000|2021-11-23 10:54:10|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|2
1637664860000|2021-11-23 10:54:20|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|2
1637664870000|2021-11-23 10:54:30|1006.1|1001.1|1006|1001|1006.1|1001.1|1006|1001|6
1637664880000|2021-11-23 10:54:40|1006.1|1001.1|1005.8|1000.8|1006.3|1001.3|1005.8|1000.8|6
1637664890000|2021-11-23 10:54:50|1005.6|1000.6|1005.1|1000.1|1005.7|1000.7|1005.1|1000.1|6
1637664900000|2021-11-23 10:55:00|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.7|999.7|5
1637664910000|2021-11-23 10:55:10|1005.1|1000.1|1005.3|1000.3|1005.3|1000.3|1005.1|1000.1|7
1637664920000|2021-11-23 10:55:20|1005.2|1000.2|1005.1|1000.1|1005.3|1000.3|1005.1|1000.1|4
1637664930000|2021-11-23 10:55:30|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|3
1637664940000|2021-11-23 10:55:40|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|2
1637664950000|2021-11-23 10:55:50|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1637664960000|2021-11-23 10:56:00|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1005.2|1000.2|5
1637664970000|2021-11-23 10:56:10|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1637664990000|2021-11-23 10:56:30|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1005.2|1000.2|1
1637665020000|2021-11-23 10:57:00|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|5
1637665030000|2021-11-23 10:57:10|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|3
1637665040000|2021-11-23 10:57:20|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|3
1637665050000|2021-11-23 10:57:30|1005.6|1000.6|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|2
1637665080000|2021-11-23 10:58:00|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1005.4|1000.4|2
1637665090000|2021-11-23 10:58:10|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|3
1637665100000|2021-11-23 10:58:20|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1637665110000|2021-11-23 10:58:30|1005.6|1000.6|1005.5|1000.5|1005.6|1000.6|1005.5|1000.5|2
1637665120000|2021-11-23 10:58:40|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|7
1637665130000|2021-11-23 10:58:50|1005.5|1000.5|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|4
1637665140000|2021-11-23 10:59:00|1005.5|1000.5|1005.8|1000.8|1005.8|1000.8|1005.5|1000.5|6
1637665150000|2021-11-23 10:59:10|1005.7|1000.7|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|3
1637665160000|2021-11-23 10:59:20|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1637665180000|2021-11-23 10:59:40|1005.5|1000.5|1005.1|1000.1|1005.5|1000.5|1005.1|1000.1|3
1637665190000|2021-11-23 10:59:50|1005|1000|1005|1000|1005|1000|1005|1000|1
1637665200000|2021-11-23 11:00:00|1005.2|1000.2|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|2
1637665210000|2021-11-23 11:00:10|1005.2|1000.2|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|2
1637665220000|2021-11-23 11:00:20|1005.2|1000.2|1005.2|1000.2|1005.3|1000.3|1005.2|1000.2|5
1637665230000|2021-11-23 11:00:30|1005.1|1000.1|1005|1000|1005.2|1000.2|1005|1000|10
1637665240000|2021-11-23 11:00:40|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005|1000|7
1637665250000|2021-11-23 11:00:50|1005|1000|1005.1|1000.1|1005.1|1000.1|1005|1000|10
1637665260000|2021-11-23 11:01:00|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1637665270000|2021-11-23 11:01:10|1005|1000|1005|1000|1005|1000|1004.9|999.9|3
1637665280000|2021-11-23 11:01:20|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1637665300000|2021-11-23 11:01:40|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.7|999.7|4
1637665310000|2021-11-23 11:01:50|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.8|999.8|1
1637665320000|2021-11-23 11:02:00|1005.1|1000.1|1006|1001|1006|1001|1005|1000|8
1637665330000|2021-11-23 11:02:10|1006.1|1001.1|1006.2|1001.2|1006.2|1001.2|1006.1|1001.1|8
1637665340000|2021-11-23 11:02:20|1006.3|1001.3|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|3
1637665390000|2021-11-23 11:03:10|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1
1637665400000|2021-11-23 11:03:20|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1637665440000|2021-11-23 11:04:00|1005.7|1000.7|1005.1|1000.1|1005.7|1000.7|1005|1000|4
1637665450000|2021-11-23 11:04:10|1005|1000|1005|1000|1005.1|1000.1|1004.9|999.9|9
1637665460000|2021-11-23 11:04:20|1004.9|999.9|1005|1000|1005.1|1000.1|1004.9|999.9|8
1637665470000|2021-11-23 11:04:30|1005.1|1000.1|1005|1000|1005.1|1000.1|1005|1000|2
1637665480000|2021-11-23 11:04:40|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1005.1|1000.1|2
1637665490000|2021-11-23 11:04:50|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1
1637665500000|2021-11-23 11:05:00|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1637665520000|2021-11-23 11:05:20|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1
1637665530000|2021-11-23 11:05:30|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1637665540000|2021-11-23 11:05:40|1005.7|1000.7|1006.2|1001.2|1006.3|1001.3|1005.7|1000.7|3
1637665560000|2021-11-23 11:06:00|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1006.3|1001.3|1
1637665570000|2021-11-23 11:06:10|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|3
1637665600000|2021-11-23 11:06:40|1006.1|1001.1|1006.1|1001.1|1006.1|1001.1|1006|1001|7
1637665610000|2021-11-23 11:06:50|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1006.1|1001.1|6
1637665620000|2021-11-23 11:07:00|1006|1001|1005.8|1000.8|1006|1001|1005.7|1000.7|5
1637665630000|2021-11-23 11:07:10|1005.5|1000.5|1005.8|1000.8|1005.8|1000.8|1005.5|1000.5|11
1637665640000|2021-11-23 11:07:20|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.7|1000.7|8
1637665650000|2021-11-23 11:07:30|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|11
1637665730000|2021-11-23 11:08:50|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1
1637665740000|2021-11-23 11:09:00|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1637665750000|2021-11-23 11:09:10|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1
1637665770000|2021-11-23 11:09:30|1005.3|1000.3|1005.2|1000.2|1005.3|1000.3|1005.2|1000.2|2
1637665780000|2021-11-23 11:09:40|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1
1637665790000|2021-11-23 11:09:50|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.8|999.8|3
1637665800000|2021-11-23 11:10:00|1005|1000|1005|1000|1005|1000|1005|1000|1
1637665810000|2021-11-23 11:10:10|1004.9|999.9|1004.9|999.9|1004.9|999.9|1004.9|999.9|1
1637665820000|2021-11-23 11:10:20|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.7|999.7|3
1637665830000|2021-11-23 11:10:30|1004.7|999.7|1004.6|999.6|1004.8|999.8|1004.6|999.6|5
1637665840000|2021-11-23 11:10:40|1004.5|999.5|1004.5|999.5|1004.6|999.6|1004.5|999.5|3
1637665860000|2021-11-23 11:11:00|1004|999|1004|999|1004|999|1004|999|1
1637665870000|2021-11-23 11:11:10|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1637665900000|2021-11-23 11:11:40|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1637665920000|2021-11-23 11:12:00|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.7|999.7|1
1637665930000|2021-11-23 11:12:10|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|2
1637665940000|2021-11-23 11:12:20|1004.4|999.4|1004.5|999.5|1004.5|999.5|1004.4|999.4|6
1637665950000|2021-11-23 11:12:30|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|6
1637665960000|2021-11-23 11:12:40|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.5|999.5|4
1637665970000|2021-11-23 11:12:50|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.5|999.5|5
1637665980000|2021-11-23 11:13:00|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1637665990000|2021-11-23 11:13:10|1004.7|999.7|1004.5|999.5|1004.7|999.7|1004.5|999.5|2
1637666010000|2021-11-23 11:13:30|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1637666020000|2021-11-23 11:13:40|1004.5|999.5|1004.5|999.5|1004.6|999.6|1004.5|999.5|3
1637666060000|2021-11-23 11:14:20|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1637666090000|2021-11-23 11:14:50|1004.1|999.1|1004|999|1004.1|999.1|1004|999|2
1637666100000|2021-11-23 11:15:00|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|4
1637666110000|2021-11-23 11:15:10|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.2|999.2|5
1637666120000|2021-11-23 11:15:20|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.1|999.1|7
1637666130000|2021-11-23 11:15:30|1004.1|999.1|1004.1|999.1|1004.2|999.2|1004|999|13
1637666140000|2021-11-23 11:15:40|1003.9|998.9|1004.1|999.1|1004.2|999.2|1003.9|998.9|4
1637666150000|2021-11-23 11:15:50|1004|999|1004|999|1004.1|999.1|1003.9|998.9|7
1637666160000|2021-11-23 11:16:00|1004.1|999.1|1004.2|999.2|1004.3|999.3|1004|999|5
1637666170000|2021-11-23 11:16:10|1004|999|1003.9|998.9|1004|999|1003.9|998.9|2
1637666190000|2021-11-23 11:16:30|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1637666220000|2021-11-23 11:17:00|1003.3|998.3|1002.4|997.4|1003.3|998.3|1002.3|997.3|14
1637666230000|2021-11-23 11:17:10|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1637666240000|2021-11-23 11:17:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.3|997.3|3
1637666250000|2021-11-23 11:17:30|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|4
1637666260000|2021-11-23 11:17:40|1002.3|997.3|1002.2|997.2|1002.5|997.5|1002.2|997.2|11
1637666270000|2021-11-23 11:17:50|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.2|997.2|5
1637666280000|2021-11-23 11:18:00|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|10
1637666290000|2021-11-23 11:18:10|1002.2|997.2|1002|997|1002.2|997.2|1002|997|9
1637666310000|2021-11-23 11:18:30|1002.1|997.1|1001.6|996.6|1002.1|997.1|1001.6|996.6|6
1637666320000|2021-11-23 11:18:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|5
1637666330000|2021-11-23 11:18:50|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|5
1637666340000|2021-11-23 11:19:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637666360000|2021-11-23 11:19:20|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|7
1637666370000|2021-11-23 11:19:30|1001.1|996.1|1000.9|995.9|1001.1|996.1|1000.9|995.9|3
1637666380000|2021-11-23 11:19:40|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.6|995.6|3
1637666390000|2021-11-23 11:19:50|1000.7|995.7|1000.8|995.8|1001.1|996.1|1000.7|995.7|5
1637666400000|2021-11-23 11:20:00|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1637666430000|2021-11-23 11:20:30|1000.9|995.9|1000.9|995.9|1001|996|1000.8|995.8|5
1637666440000|2021-11-23 11:20:40|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|16
1637666450000|2021-11-23 11:20:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|6
1637666520000|2021-11-23 11:22:00|1001.1|996.1|1000.9|995.9|1001.2|996.2|1000.9|995.9|5
1637666530000|2021-11-23 11:22:10|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.6|995.6|3
1637666540000|2021-11-23 11:22:20|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637666550000|2021-11-23 11:22:30|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|7
1637666580000|2021-11-23 11:23:00|1001.2|996.2|1001.3|996.3|1001.4|996.4|1001.2|996.2|4
1637666590000|2021-11-23 11:23:10|1001.4|996.4|1001.2|996.2|1001.4|996.4|1001.2|996.2|3
1637666600000|2021-11-23 11:23:20|1001.1|996.1|1001|996|1001.2|996.2|1001|996|6
1637666620000|2021-11-23 11:23:40|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|3
1637666630000|2021-11-23 11:23:50|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1637666640000|2021-11-23 11:24:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637666650000|2021-11-23 11:24:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637666700000|2021-11-23 11:25:00|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.9|995.9|3
1637666710000|2021-11-23 11:25:10|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.7|995.7|5
1637666720000|2021-11-23 11:25:20|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|5
1637666730000|2021-11-23 11:25:30|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637666740000|2021-11-23 11:25:40|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|4
1637666750000|2021-11-23 11:25:50|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1637666760000|2021-11-23 11:26:00|1000.6|995.6|1001|996|1001|996|1000.6|995.6|6
1637666770000|2021-11-23 11:26:10|1000.9|995.9|1001|996|1001.1|996.1|1000.9|995.9|6
1637666800000|2021-11-23 11:26:40|1000.9|995.9|1001|996|1001|996|1000.9|995.9|4
1637666810000|2021-11-23 11:26:50|1000.9|995.9|1001|996|1001|996|1000.9|995.9|4
1637666820000|2021-11-23 11:27:00|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.7|995.7|2
1637666840000|2021-11-23 11:27:20|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637666850000|2021-11-23 11:27:30|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637666880000|2021-11-23 11:28:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.3|995.3|9
1637666890000|2021-11-23 11:28:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637666900000|2021-11-23 11:28:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637666910000|2021-11-23 11:28:30|1000.6|995.6|1001.3|996.3|1001.5|996.5|1000.6|995.6|6
1637666920000|2021-11-23 11:28:40|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|4
1637666930000|2021-11-23 11:28:50|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1637666940000|2021-11-23 11:29:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637666970000|2021-11-23 11:29:30|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1637666980000|2021-11-23 11:29:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|3
1637666990000|2021-11-23 11:29:50|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1637667000000|2021-11-23 11:30:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637667010000|2021-11-23 11:30:10|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1637667020000|2021-11-23 11:30:20|1000.8|995.8|1000.5|995.5|1000.8|995.8|1000.5|995.5|2
1637667040000|2021-11-23 11:30:40|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.4|995.4|2
1637667050000|2021-11-23 11:30:50|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1637667060000|2021-11-23 11:31:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637667070000|2021-11-23 11:31:10|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1637667080000|2021-11-23 11:31:20|1001.5|996.5|1001.6|996.6|1001.7|996.7|1001.5|996.5|5
1637667090000|2021-11-23 11:31:30|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|8
1637667100000|2021-11-23 11:31:40|1001.8|996.8|1001.7|996.7|1002|997|1001.7|996.7|4
1637667110000|2021-11-23 11:31:50|1001.8|996.8|1002|997|1002|997|1001.7|996.7|4
1637667120000|2021-11-23 11:32:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637667130000|2021-11-23 11:32:10|1001.9|996.9|1002.1|997.1|1002.1|997.1|1001.9|996.9|2
1637667140000|2021-11-23 11:32:20|1002|997|1001.9|996.9|1002.2|997.2|1001.9|996.9|7
1637667150000|2021-11-23 11:32:30|1002|997|1001.9|996.9|1002|997|1001.8|996.8|7
1637667160000|2021-11-23 11:32:40|1002.1|997.1|1001.8|996.8|1002.1|997.1|1001.8|996.8|3
1637667170000|2021-11-23 11:32:50|1001.7|996.7|1001.9|996.9|1001.9|996.9|1001.7|996.7|3
1637667180000|2021-11-23 11:33:00|1001.8|996.8|1001.6|996.6|1001.8|996.8|1001.6|996.6|2
1637667190000|2021-11-23 11:33:10|1001.5|996.5|1001.3|996.3|1001.5|996.5|1001.3|996.3|3
1637667200000|2021-11-23 11:33:20|1001.4|996.4|1001.6|996.6|1001.6|996.6|1001.4|996.4|3
1637667220000|2021-11-23 11:33:40|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1637667230000|2021-11-23 11:33:50|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637667240000|2021-11-23 11:34:00|1001.7|996.7|1002.1|997.1|1002.2|997.2|1001.7|996.7|9
1637667250000|2021-11-23 11:34:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|7
1637667260000|2021-11-23 11:34:20|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|8
1637667300000|2021-11-23 11:35:00|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637667310000|2021-11-23 11:35:10|1002.1|997.1|1002.3|997.3|1002.3|997.3|1002.1|997.1|5
1637667320000|2021-11-23 11:35:20|1002.1|997.1|1002|997|1002.1|997.1|1002|997|4
1637667330000|2021-11-23 11:35:30|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637667340000|2021-11-23 11:35:40|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|2
1637667350000|2021-11-23 11:35:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637667380000|2021-11-23 11:36:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|3
1637667390000|2021-11-23 11:36:30|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1637667400000|2021-11-23 11:36:40|1002.1|997.1|1001.6|996.6|1002.1|997.1|1001.6|996.6|6
1637667420000|2021-11-23 11:37:00|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1637667440000|2021-11-23 11:37:20|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637667460000|2021-11-23 11:37:40|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|4
1637667470000|2021-11-23 11:37:50|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|7
1637667480000|2021-11-23 11:38:00|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|10
1637667500000|2021-11-23 11:38:20|1001.5|996.5|1001.4|996.4|1001.6|996.6|1001.4|996.4|5
1637667520000|2021-11-23 11:38:40|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.9|996.9|5
1637667530000|2021-11-23 11:38:50|1002|997|1002|997|1002|997|1002|997|1
1637667600000|2021-11-23 11:40:00|1001.9|996.9|1002|997|1002|997|1001.9|996.9|6
1637667610000|2021-11-23 11:40:10|1002.1|997.1|1002|997|1002.1|997.1|1002|997|4
1637667620000|2021-11-23 11:40:20|1002.1|997.1|1002.3|997.3|1002.5|997.5|1002.1|997.1|10
1637667630000|2021-11-23 11:40:30|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|6
1637667640000|2021-11-23 11:40:40|1002.2|997.2|1002.5|997.5|1002.5|997.5|1002|997|9
1637667650000|2021-11-23 11:40:50|1002.6|997.6|1002.6|997.6|1002.9|997.9|1002.6|997.6|8
1637667660000|2021-11-23 11:41:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.3|997.3|3
1637667670000|2021-11-23 11:41:10|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1637667680000|2021-11-23 11:41:20|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.6|997.6|3
1637667700000|2021-11-23 11:41:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637667720000|2021-11-23 11:42:00|1002.5|997.5|1002.7|997.7|1002.9|997.9|1002.5|997.5|7
1637667730000|2021-11-23 11:42:10|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.4|997.4|4
1637667740000|2021-11-23 11:42:20|1002.6|997.6|1002.9|997.9|1002.9|997.9|1002.6|997.6|5
1637667750000|2021-11-23 11:42:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637667760000|2021-11-23 11:42:40|1002.9|997.9|1002.6|997.6|1002.9|997.9|1002.6|997.6|7
1637667770000|2021-11-23 11:42:50|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.3|997.3|4
1637667780000|2021-11-23 11:43:00|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.3|997.3|10
1637667790000|2021-11-23 11:43:10|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.2|997.2|3
1637667800000|2021-11-23 11:43:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637667810000|2021-11-23 11:43:30|1002.4|997.4|1002.6|997.6|1002.6|997.6|1002.4|997.4|5
1637667830000|2021-11-23 11:43:50|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637667840000|2021-11-23 11:44:00|1002.4|997.4|1001.3|996.3|1002.4|997.4|1001.3|996.3|10
1637667850000|2021-11-23 11:44:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637667860000|2021-11-23 11:44:20|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1637667880000|2021-11-23 11:44:40|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1637667890000|2021-11-23 11:44:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637667910000|2021-11-23 11:45:10|1001|996|1001.1|996.1|1001.1|996.1|1001|996|8
1637667920000|2021-11-23 11:45:20|1001|996|1001.1|996.1|1001.1|996.1|1001|996|4
1637667930000|2021-11-23 11:45:30|1001|996|1000.8|995.8|1001.1|996.1|1000.8|995.8|8
1637667970000|2021-11-23 11:46:10|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1637667990000|2021-11-23 11:46:30|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|2
1637668040000|2021-11-23 11:47:20|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1637668070000|2021-11-23 11:47:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637668100000|2021-11-23 11:48:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637668130000|2021-11-23 11:48:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637668140000|2021-11-23 11:49:00|1001|996|1001|996|1001|996|1000.9|995.9|11
1637668150000|2021-11-23 11:49:10|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.6|995.6|4
1637668160000|2021-11-23 11:49:20|1000.6|995.6|1001.1|996.1|1001.1|996.1|1000.6|995.6|3
1637668170000|2021-11-23 11:49:30|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1637668180000|2021-11-23 11:49:40|1001.3|996.3|1001.4|996.4|1001.5|996.5|1001.3|996.3|5
1637668190000|2021-11-23 11:49:50|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.4|996.4|5
1637668200000|2021-11-23 11:50:00|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1637668210000|2021-11-23 11:50:10|1001.8|996.8|1001.4|996.4|1001.9|996.9|1001.4|996.4|6
1637668220000|2021-11-23 11:50:20|1001.3|996.3|1001.8|996.8|1001.8|996.8|1001.2|996.2|13
1637668230000|2021-11-23 11:50:30|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1637668240000|2021-11-23 11:50:40|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|5
1637668270000|2021-11-23 11:51:10|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637668280000|2021-11-23 11:51:20|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|5
1637668290000|2021-11-23 11:51:30|1001.8|996.8|1002|997|1002|997|1001.8|996.8|3
1637668300000|2021-11-23 11:51:40|1001.9|996.9|1002.4|997.4|1002.4|997.4|1001.9|996.9|4
1637668310000|2021-11-23 11:51:50|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.3|997.3|5
1637668320000|2021-11-23 11:52:00|1002.2|997.2|1002.4|997.4|1002.4|997.4|1002.2|997.2|3
1637668330000|2021-11-23 11:52:10|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.6|997.6|3
1637668340000|2021-11-23 11:52:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|3
1637668350000|2021-11-23 11:52:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637668360000|2021-11-23 11:52:40|1003|998|1003|998|1003|998|1003|998|1
1637668370000|2021-11-23 11:52:50|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637668380000|2021-11-23 11:53:00|1003|998|1003|998|1003|998|1002.9|997.9|5
1637668390000|2021-11-23 11:53:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637668400000|2021-11-23 11:53:20|1003|998|1003|998|1003.1|998.1|1003|998|3
1637668410000|2021-11-23 11:53:30|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637668420000|2021-11-23 11:53:40|1003|998|1002.9|997.9|1003|998|1002.9|997.9|4
1637668430000|2021-11-23 11:53:50|1003|998|1003|998|1003|998|1003|998|1
1637668440000|2021-11-23 11:54:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637668450000|2021-11-23 11:54:10|1003|998|1003|998|1003|998|1003|998|1
1637668460000|2021-11-23 11:54:20|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|3
1637668470000|2021-11-23 11:54:30|1003|998|1003|998|1003|998|1003|998|1
1637668490000|2021-11-23 11:54:50|1003.1|998.1|1003.2|998.2|1003.3|998.3|1003.1|998.1|3
1637668500000|2021-11-23 11:55:00|1003|998|1003.2|998.2|1003.2|998.2|1002.9|997.9|4
1637668510000|2021-11-23 11:55:10|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.2|998.2|4
1637668520000|2021-11-23 11:55:20|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1637668550000|2021-11-23 11:55:50|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|4
1637668560000|2021-11-23 11:56:00|1003.3|998.3|1003.6|998.6|1003.7|998.7|1003.2|998.2|12
1637668570000|2021-11-23 11:56:10|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1637668580000|2021-11-23 11:56:20|1003.8|998.8|1004|999|1004|999|1003.8|998.8|2
1637668600000|2021-11-23 11:56:40|1003.9|998.9|1003.9|998.9|1004|999|1003.8|998.8|5
1637668610000|2021-11-23 11:56:50|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.8|998.8|2
1637668620000|2021-11-23 11:57:00|1003.8|998.8|1003.3|998.3|1003.9|998.9|1003.3|998.3|7
1637668630000|2021-11-23 11:57:10|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637668640000|2021-11-23 11:57:20|1003|998|1002.8|997.8|1003|998|1002.7|997.7|6
1637668650000|2021-11-23 11:57:30|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.7|997.7|3
1637668670000|2021-11-23 11:57:50|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1637668680000|2021-11-23 11:58:00|1003|998|1002.3|997.3|1003|998|1002.3|997.3|6
1637668690000|2021-11-23 11:58:10|1002.2|997.2|1001.8|996.8|1002.2|997.2|1001.8|996.8|6
1637668700000|2021-11-23 11:58:20|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1637668720000|2021-11-23 11:58:40|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1637668730000|2021-11-23 11:58:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637668740000|2021-11-23 11:59:00|1001.2|996.2|1001.3|996.3|1001.4|996.4|1001.2|996.2|6
1637668760000|2021-11-23 11:59:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637668770000|2021-11-23 11:59:30|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|10
1637668780000|2021-11-23 11:59:40|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1637668790000|2021-11-23 11:59:50|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|4
1637668800000|2021-11-23 12:00:00|1001.2|996.2|1001|996|1001.2|996.2|1001|996|3
1637668810000|2021-11-23 12:00:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|5
1637668820000|2021-11-23 12:00:20|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|3
1637668830000|2021-11-23 12:00:30|1000.9|995.9|1001.1|996.1|1001.2|996.2|1000.5|995.5|14
1637668840000|2021-11-23 12:00:40|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1637668850000|2021-11-23 12:00:50|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|5
1637668860000|2021-11-23 12:01:00|1001.1|996.1|1000.6|995.6|1001.1|996.1|1000.5|995.5|10
1637668890000|2021-11-23 12:01:30|1000.7|995.7|1000.2|995.2|1000.8|995.8|1000.2|995.2|7
1637668900000|2021-11-23 12:01:40|1000.1|995.1|999.8|994.8|1000.4|995.4|999.8|994.8|14
1637668910000|2021-11-23 12:01:50|999.7|994.7|999.5|994.5|999.7|994.7|999.2|994.2|6
1637668920000|2021-11-23 12:02:00|999.6|994.6|1000|995|1000.1|995.1|999.5|994.5|8
1637668930000|2021-11-23 12:02:10|999.9|994.9|1000.1|995.1|1000.1|995.1|999.9|994.9|7
1637668940000|2021-11-23 12:02:20|1000|995|999.7|994.7|1000.1|995.1|999.7|994.7|4
1637668950000|2021-11-23 12:02:30|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1637668960000|2021-11-23 12:02:40|1000|995|1000.2|995.2|1000.2|995.2|999.9|994.9|5
1637668970000|2021-11-23 12:02:50|1000.3|995.3|1000.6|995.6|1000.6|995.6|1000.3|995.3|4
1637668980000|2021-11-23 12:03:00|1000.7|995.7|1000.9|995.9|1001.2|996.2|1000.7|995.7|6
1637668990000|2021-11-23 12:03:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1637669010000|2021-11-23 12:03:30|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.3|995.3|5
1637669020000|2021-11-23 12:03:40|1000.3|995.3|1000.1|995.1|1000.3|995.3|1000.1|995.1|7
1637669030000|2021-11-23 12:03:50|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|2
1637669040000|2021-11-23 12:04:00|1000|995|999.3|994.3|1000|995|999.3|994.3|7
1637669100000|2021-11-23 12:05:00|999|994|998.9|993.9|999|994|998.9|993.9|4
1637669110000|2021-11-23 12:05:10|999|994|999.1|994.1|999.2|994.2|998.8|993.8|7
1637669120000|2021-11-23 12:05:20|999|994|999.8|994.8|999.8|994.8|999|994|9
1637669130000|2021-11-23 12:05:30|998.6|993.6|998.6|993.6|998.8|993.8|998.5|993.5|7
1637669140000|2021-11-23 12:05:40|998.7|993.7|998.8|993.8|998.9|993.9|998.7|993.7|4
1637669160000|2021-11-23 12:06:00|998.7|993.7|999|994|999|994|998.6|993.6|9
1637669170000|2021-11-23 12:06:10|998.9|993.9|999|994|999|994|998.9|993.9|6
1637669180000|2021-11-23 12:06:20|999.1|994.1|999.3|994.3|999.4|994.4|999.1|994.1|5
1637669190000|2021-11-23 12:06:30|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637669200000|2021-11-23 12:06:40|999.3|994.3|999.5|994.5|999.5|994.5|999.2|994.2|9
1637669210000|2021-11-23 12:06:50|999.6|994.6|1000.2|995.2|1000.2|995.2|999.6|994.6|6
1637669220000|2021-11-23 12:07:00|1000.1|995.1|999.9|994.9|1000.1|995.1|999.8|994.8|12
1637669230000|2021-11-23 12:07:10|999.8|994.8|999.7|994.7|999.9|994.9|999.4|994.4|4
1637669240000|2021-11-23 12:07:20|1000|995|1000.3|995.3|1000.3|995.3|1000|995|3
1637669260000|2021-11-23 12:07:40|1000.4|995.4|1000.7|995.7|1000.8|995.8|1000.4|995.4|6
1637669270000|2021-11-23 12:07:50|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637669280000|2021-11-23 12:08:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637669290000|2021-11-23 12:08:10|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|4
1637669310000|2021-11-23 12:08:30|1001|996|1001.2|996.2|1001.2|996.2|1001|996|2
1637669320000|2021-11-23 12:08:40|1001|996|1001.2|996.2|1001.2|996.2|1001|996|2
1637669330000|2021-11-23 12:08:50|1001|996|1001.1|996.1|1001.2|996.2|1001|996|3
1637669340000|2021-11-23 12:09:00|1001|996|1001|996|1001|996|1000.9|995.9|3
1637669350000|2021-11-23 12:09:10|1001.1|996.1|1000.9|995.9|1001.2|996.2|1000.9|995.9|5
1637669360000|2021-11-23 12:09:20|1001|996|1001.2|996.2|1001.3|996.3|1001|996|7
1637669370000|2021-11-23 12:09:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637669380000|2021-11-23 12:09:40|1001|996|1001.5|996.5|1001.5|996.5|1001|996|5
1637669390000|2021-11-23 12:09:50|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|4
1637669400000|2021-11-23 12:10:00|1001.3|996.3|1000.7|995.7|1001.3|996.3|1000.7|995.7|4
1637669410000|2021-11-23 12:10:10|1000.6|995.6|1000.4|995.4|1000.6|995.6|1000.4|995.4|2
1637669420000|2021-11-23 12:10:20|1000.3|995.3|1000.3|995.3|1000.5|995.5|1000.3|995.3|7
1637669430000|2021-11-23 12:10:30|1000.4|995.4|1000.9|995.9|1000.9|995.9|1000.3|995.3|11
1637669440000|2021-11-23 12:10:40|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|5
1637669450000|2021-11-23 12:10:50|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637669460000|2021-11-23 12:11:00|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1637669470000|2021-11-23 12:11:10|1001|996|1001|996|1001.1|996.1|1000.9|995.9|10
1637669480000|2021-11-23 12:11:20|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1637669490000|2021-11-23 12:11:30|1000.9|995.9|1000.6|995.6|1001|996|1000.6|995.6|4
1637669520000|2021-11-23 12:12:00|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|2
1637669530000|2021-11-23 12:12:10|1001|996|1001.3|996.3|1001.3|996.3|1001|996|3
1637669540000|2021-11-23 12:12:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637669560000|2021-11-23 12:12:40|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637669570000|2021-11-23 12:12:50|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|3
1637669580000|2021-11-23 12:13:00|1001.3|996.3|1000.7|995.7|1001.3|996.3|1000.7|995.7|8
1637669590000|2021-11-23 12:13:10|1000.6|995.6|1000.7|995.7|1000.9|995.9|1000.6|995.6|7
1637669600000|2021-11-23 12:13:20|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|3
1637669610000|2021-11-23 12:13:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|5
1637669620000|2021-11-23 12:13:40|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|13
1637669640000|2021-11-23 12:14:00|1000.8|995.8|1000.6|995.6|1000.9|995.9|1000.6|995.6|8
1637669650000|2021-11-23 12:14:10|1000.2|995.2|999.7|994.7|1000.2|995.2|999.6|994.6|4
1637669660000|2021-11-23 12:14:20|1000|995|1000.4|995.4|1000.4|995.4|1000|995|4
1637669670000|2021-11-23 12:14:30|1000.5|995.5|1001.2|996.2|1001.2|996.2|1000.5|995.5|5
1637669680000|2021-11-23 12:14:40|1001.3|996.3|1001.9|996.9|1002|997|1001.3|996.3|8
1637669690000|2021-11-23 12:14:50|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|4
1637669700000|2021-11-23 12:15:00|1001.7|996.7|1001.5|996.5|1001.7|996.7|1001.5|996.5|2
1637669710000|2021-11-23 12:15:10|1001.4|996.4|1001.2|996.2|1001.4|996.4|1001.2|996.2|4
1637669730000|2021-11-23 12:15:30|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1637669760000|2021-11-23 12:16:00|1000.6|995.6|1000.3|995.3|1000.6|995.6|1000.3|995.3|6
1637669780000|2021-11-23 12:16:20|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1637669790000|2021-11-23 12:16:30|1000.3|995.3|1000|995|1000.3|995.3|1000|995|4
1637669800000|2021-11-23 12:16:40|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1637669810000|2021-11-23 12:16:50|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1637669840000|2021-11-23 12:17:20|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637669850000|2021-11-23 12:17:30|1000.9|995.9|1001|996|1001|996|1000.9|995.9|8
1637669880000|2021-11-23 12:18:00|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637669890000|2021-11-23 12:18:10|1001|996|1001|996|1001.1|996.1|1001|996|3
1637669900000|2021-11-23 12:18:20|1000.9|995.9|1001|996|1001|996|1000.9|995.9|2
1637669910000|2021-11-23 12:18:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637669920000|2021-11-23 12:18:40|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1637669940000|2021-11-23 12:19:00|1001.1|996.1|1000.9|995.9|1001.1|996.1|1000.9|995.9|3
1637669950000|2021-11-23 12:19:10|1000.8|995.8|1000.4|995.4|1000.8|995.8|1000.2|995.2|8
1637669960000|2021-11-23 12:19:20|1000.3|995.3|1000.2|995.2|1000.4|995.4|1000.2|995.2|6
1637669970000|2021-11-23 12:19:30|999.9|994.9|999.5|994.5|999.9|994.9|999.5|994.5|6
1637669980000|2021-11-23 12:19:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637669990000|2021-11-23 12:19:50|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1637670000000|2021-11-23 12:20:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637670010000|2021-11-23 12:20:10|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|4
1637670020000|2021-11-23 12:20:20|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1637670040000|2021-11-23 12:20:40|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1637670050000|2021-11-23 12:20:50|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1637670080000|2021-11-23 12:21:20|999|994|998.5|993.5|999|994|998.5|993.5|3
1637670100000|2021-11-23 12:21:40|998.6|993.6|999.3|994.3|999.3|994.3|998.6|993.6|5
1637670110000|2021-11-23 12:21:50|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|3
1637670120000|2021-11-23 12:22:00|999.1|994.1|999.5|994.5|999.5|994.5|998.9|993.9|11
1637670140000|2021-11-23 12:22:20|999.6|994.6|1000.1|995.1|1000.1|995.1|999.6|994.6|5
1637670150000|2021-11-23 12:22:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637670160000|2021-11-23 12:22:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|5
1637670170000|2021-11-23 12:22:50|1000.3|995.3|1000.6|995.6|1000.7|995.7|1000.3|995.3|12
1637670180000|2021-11-23 12:23:00|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.6|995.6|4
1637670190000|2021-11-23 12:23:10|1001|996|1000.9|995.9|1001|996|1000.8|995.8|6
1637670200000|2021-11-23 12:23:20|1001|996|1001.1|996.1|1001.1|996.1|1000.9|995.9|3
1637670210000|2021-11-23 12:23:30|1001.2|996.2|1001.1|996.1|1001.2|996.2|1000.9|995.9|11
1637670220000|2021-11-23 12:23:40|1001|996|1001.1|996.1|1001.1|996.1|1001|996|4
1637670230000|2021-11-23 12:23:50|1001.2|996.2|1001.7|996.7|1001.7|996.7|1001.2|996.2|6
1637670240000|2021-11-23 12:24:00|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.6|996.6|9
1637670250000|2021-11-23 12:24:10|1001.6|996.6|1001.9|996.9|1001.9|996.9|1001.6|996.6|3
1637670260000|2021-11-23 12:24:20|1002|997|1002.3|997.3|1002.4|997.4|1002|997|7
1637670270000|2021-11-23 12:24:30|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.3|997.3|4
1637670290000|2021-11-23 12:24:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637670300000|2021-11-23 12:25:00|1001.4|996.4|1001|996|1001.4|996.4|1001|996|7
1637670310000|2021-11-23 12:25:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1000.9|995.9|4
1637670320000|2021-11-23 12:25:20|1001|996|1001|996|1001|996|1000.9|995.9|7
1637670330000|2021-11-23 12:25:30|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|7
1637670340000|2021-11-23 12:25:40|1000.8|995.8|1001|996|1001|996|1000.6|995.6|6
1637670360000|2021-11-23 12:26:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637670390000|2021-11-23 12:26:30|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637670400000|2021-11-23 12:26:40|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1637670410000|2021-11-23 12:26:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|4
1637670420000|2021-11-23 12:27:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|5
1637670430000|2021-11-23 12:27:10|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.6|995.6|10
1637670440000|2021-11-23 12:27:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637670450000|2021-11-23 12:27:30|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637670460000|2021-11-23 12:27:40|1000.6|995.6|1000|995|1000.6|995.6|999.9|994.9|5
1637670470000|2021-11-23 12:27:50|1000.1|995.1|1000|995|1000.1|995.1|999.9|994.9|4
1637670480000|2021-11-23 12:28:00|999.7|994.7|999.6|994.6|999.7|994.7|999.5|994.5|8
1637670490000|2021-11-23 12:28:10|999.3|994.3|999.2|994.2|999.3|994.3|999.1|994.1|7
1637670500000|2021-11-23 12:28:20|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637670510000|2021-11-23 12:28:30|999|994|998.9|993.9|999|994|998.9|993.9|6
1637670520000|2021-11-23 12:28:40|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|3
1637670530000|2021-11-23 12:28:50|999.3|994.3|999.3|994.3|999.3|994.3|999.2|994.2|15
1637670540000|2021-11-23 12:29:00|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1637670570000|2021-11-23 12:29:30|999.2|994.2|999|994|999.2|994.2|999|994|3
1637670580000|2021-11-23 12:29:40|998.9|993.9|999.2|994.2|999.3|994.3|998.9|993.9|11
1637670590000|2021-11-23 12:29:50|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637670600000|2021-11-23 12:30:00|999|994|999|994|999|994|998.9|993.9|3
1637670610000|2021-11-23 12:30:10|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637670630000|2021-11-23 12:30:30|999.2|994.2|999.4|994.4|999.4|994.4|999.1|994.1|12
1637670640000|2021-11-23 12:30:40|999.3|994.3|999.4|994.4|999.6|994.6|999.3|994.3|8
1637670650000|2021-11-23 12:30:50|999.3|994.3|999|994|999.3|994.3|999|994|11
1637670660000|2021-11-23 12:31:00|998.9|993.9|1000|995|1000.1|995.1|998.9|993.9|8
1637670670000|2021-11-23 12:31:10|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637670680000|2021-11-23 12:31:20|1000.2|995.2|1000.2|995.2|1000.3|995.3|1000.1|995.1|6
1637670690000|2021-11-23 12:31:30|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|4
1637670710000|2021-11-23 12:31:50|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637670720000|2021-11-23 12:32:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637670730000|2021-11-23 12:32:10|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.4|995.4|3
1637670770000|2021-11-23 12:32:50|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.5|995.5|4
1637670790000|2021-11-23 12:33:10|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637670800000|2021-11-23 12:33:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637670820000|2021-11-23 12:33:40|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1637670830000|2021-11-23 12:33:50|1001.5|996.5|1001.1|996.1|1001.5|996.5|1001.1|996.1|3
1637670840000|2021-11-23 12:34:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|5
1637670860000|2021-11-23 12:34:20|1001.1|996.1|1000.7|995.7|1001.1|996.1|1000.7|995.7|3
1637670870000|2021-11-23 12:34:30|1000.4|995.4|1000|995|1000.4|995.4|1000|995|4
1637670880000|2021-11-23 12:34:40|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|8
1637670890000|2021-11-23 12:34:50|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|4
1637670900000|2021-11-23 12:35:00|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000|995|9
1637670910000|2021-11-23 12:35:10|1000|995|1000.1|995.1|1000.1|995.1|1000|995|4
1637670930000|2021-11-23 12:35:30|1000|995|1000|995|1000|995|1000|995|1
1637670940000|2021-11-23 12:35:40|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1637670980000|2021-11-23 12:36:20|999.8|994.8|999|994|999.9|994.9|999|994|7
1637670990000|2021-11-23 12:36:30|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|2
1637671000000|2021-11-23 12:36:40|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|8
1637671010000|2021-11-23 12:36:50|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|2
1637671020000|2021-11-23 12:37:00|999|994|998.9|993.9|999|994|998.9|993.9|6
1637671080000|2021-11-23 12:38:00|999|994|999|994|999|994|999|994|1
1637671110000|2021-11-23 12:38:30|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637671130000|2021-11-23 12:38:50|999|994|999|994|999|994|999|994|1
1637671140000|2021-11-23 12:39:00|998.9|993.9|998.6|993.6|998.9|993.9|998.6|993.6|3
1637671150000|2021-11-23 12:39:10|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|2
1637671160000|2021-11-23 12:39:20|998.6|993.6|998.8|993.8|998.8|993.8|998.6|993.6|3
1637671170000|2021-11-23 12:39:30|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|6
1637671180000|2021-11-23 12:39:40|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|6
1637671190000|2021-11-23 12:39:50|998.8|993.8|998.7|993.7|998.8|993.8|998.6|993.6|5
1637671200000|2021-11-23 12:40:00|998.6|993.6|999|994|999|994|998.6|993.6|5
1637671220000|2021-11-23 12:40:20|998.9|993.9|999.4|994.4|999.4|994.4|998.9|993.9|6
1637671230000|2021-11-23 12:40:30|999.2|994.2|998.9|993.9|999.2|994.2|998.9|993.9|4
1637671240000|2021-11-23 12:40:40|999|994|999.4|994.4|999.4|994.4|999|994|3
1637671280000|2021-11-23 12:41:20|999.3|994.3|998.9|993.9|999.3|994.3|998.9|993.9|4
1637671290000|2021-11-23 12:41:30|999|994|999|994|999|994|999|994|1
1637671300000|2021-11-23 12:41:40|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637671320000|2021-11-23 12:42:00|998.8|993.8|998.5|993.5|998.9|993.9|998.5|993.5|6
1637671330000|2021-11-23 12:42:10|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|4
1637671340000|2021-11-23 12:42:20|998.6|993.6|998.8|993.8|999|994|998.5|993.5|6
1637671350000|2021-11-23 12:42:30|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|3
1637671360000|2021-11-23 12:42:40|999|994|998.7|993.7|999|994|998.7|993.7|6
1637671370000|2021-11-23 12:42:50|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|4
1637671380000|2021-11-23 12:43:00|998.4|993.4|998.7|993.7|998.8|993.8|998.4|993.4|4
1637671390000|2021-11-23 12:43:10|998.5|993.5|998.4|993.4|998.5|993.5|998.3|993.3|4
1637671400000|2021-11-23 12:43:20|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|2
1637671410000|2021-11-23 12:43:30|998|993|997.4|992.4|998.1|993.1|996.6|991.6|11
1637671420000|2021-11-23 12:43:40|997.5|992.5|997.4|992.4|997.8|992.8|997.4|992.4|8
1637671430000|2021-11-23 12:43:50|997.3|992.3|997.1|992.1|997.3|992.3|997.1|992.1|2
1637671440000|2021-11-23 12:44:00|997|992|997.1|992.1|997.3|992.3|997|992|10
1637671450000|2021-11-23 12:44:10|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|8
1637671460000|2021-11-23 12:44:20|997.4|992.4|997.4|992.4|997.5|992.5|997.4|992.4|9
1637671470000|2021-11-23 12:44:30|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637671490000|2021-11-23 12:44:50|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|6
1637671500000|2021-11-23 12:45:00|997.4|992.4|997.6|992.6|997.6|992.6|997.4|992.4|3
1637671510000|2021-11-23 12:45:10|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|6
1637671520000|2021-11-23 12:45:20|997.5|992.5|997.5|992.5|997.6|992.6|997.5|992.5|3
1637671530000|2021-11-23 12:45:30|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1637671540000|2021-11-23 12:45:40|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|3
1637671560000|2021-11-23 12:46:00|997.7|992.7|997.3|992.3|998|993|997.3|992.3|7
1637671570000|2021-11-23 12:46:10|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637671580000|2021-11-23 12:46:20|997.3|992.3|998|993|998.4|993.4|997.3|992.3|10
1637671590000|2021-11-23 12:46:30|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637671600000|2021-11-23 12:46:40|997.8|992.8|997.7|992.7|997.9|992.9|997.7|992.7|7
1637671610000|2021-11-23 12:46:50|997.6|992.6|997.6|992.6|997.7|992.7|997.4|992.4|6
1637671620000|2021-11-23 12:47:00|997.7|992.7|997.9|992.9|998.2|993.2|997.7|992.7|7
1637671630000|2021-11-23 12:47:10|998.1|993.1|998.4|993.4|998.5|993.5|998.1|993.1|5
1637671640000|2021-11-23 12:47:20|998.5|993.5|998.8|993.8|998.8|993.8|998.5|993.5|3
1637671650000|2021-11-23 12:47:30|998.7|993.7|999.2|994.2|999.2|994.2|998.5|993.5|5
1637671660000|2021-11-23 12:47:40|999.1|994.1|997.9|992.9|999.1|994.1|997.6|992.6|9
1637671670000|2021-11-23 12:47:50|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|2
1637671680000|2021-11-23 12:48:00|998.7|993.7|998.8|993.8|998.9|993.9|998.5|993.5|9
1637671690000|2021-11-23 12:48:10|998.9|993.9|998.9|993.9|999|994|998.9|993.9|3
1637671700000|2021-11-23 12:48:20|999|994|999.8|994.8|999.8|994.8|998.9|993.9|5
1637671710000|2021-11-23 12:48:30|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|3
1637671720000|2021-11-23 12:48:40|1000|995|1001.2|996.2|1001.2|996.2|1000|995|6
1637671730000|2021-11-23 12:48:50|1001.1|996.1|1000.6|995.6|1001.2|996.2|1000.6|995.6|5
1637671740000|2021-11-23 12:49:00|1000.5|995.5|1000.8|995.8|1000.8|995.8|1000.5|995.5|6
1637671750000|2021-11-23 12:49:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637671760000|2021-11-23 12:49:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1637671770000|2021-11-23 12:49:30|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1637671780000|2021-11-23 12:49:40|1000.6|995.6|1000|995|1000.7|995.7|1000|995|6
1637671790000|2021-11-23 12:49:50|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1637671800000|2021-11-23 12:50:00|1000.1|995.1|1000.6|995.6|1000.6|995.6|1000.1|995.1|3
1637671810000|2021-11-23 12:50:10|1000.5|995.5|1000.9|995.9|1000.9|995.9|1000.5|995.5|3
1637671820000|2021-11-23 12:50:20|1001|996|1001|996|1001|996|1001|996|1
1637671830000|2021-11-23 12:50:30|1001.3|996.3|1001.6|996.6|1001.6|996.6|1001.2|996.2|6
1637671840000|2021-11-23 12:50:40|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|4
1637671850000|2021-11-23 12:50:50|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.7|995.7|6
1637671860000|2021-11-23 12:51:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637671870000|2021-11-23 12:51:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637671880000|2021-11-23 12:51:20|1000.7|995.7|1001.3|996.3|1001.3|996.3|1000.7|995.7|4
1637671890000|2021-11-23 12:51:30|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.3|996.3|4
1637671900000|2021-11-23 12:51:40|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.2|996.2|4
1637671910000|2021-11-23 12:51:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637671920000|2021-11-23 12:52:00|1001.3|996.3|1001.4|996.4|1001.7|996.7|1001.3|996.3|6
1637671930000|2021-11-23 12:52:10|1001.1|996.1|1000.9|995.9|1001.1|996.1|1000.9|995.9|2
1637671940000|2021-11-23 12:52:20|1001|996|1001.4|996.4|1001.4|996.4|1001|996|4
1637671950000|2021-11-23 12:52:30|1001.3|996.3|1001.1|996.1|1001.3|996.3|1001.1|996.1|4
1637671990000|2021-11-23 12:53:10|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|2
1637672000000|2021-11-23 12:53:20|1000.5|995.5|1000.1|995.1|1000.5|995.5|1000.1|995.1|8
1637672010000|2021-11-23 12:53:30|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1637672020000|2021-11-23 12:53:40|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1637672050000|2021-11-23 12:54:10|999.8|994.8|999.4|994.4|999.8|994.8|999.4|994.4|5
1637672060000|2021-11-23 12:54:20|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1637672070000|2021-11-23 12:54:30|999.5|994.5|998.8|993.8|999.5|994.5|998.8|993.8|8
1637672080000|2021-11-23 12:54:40|998.9|993.9|999|994|999.1|994.1|998.9|993.9|8
1637672090000|2021-11-23 12:54:50|998.9|993.9|999|994|999|994|998.9|993.9|16
1637672100000|2021-11-23 12:55:00|998.8|993.8|998.4|993.4|999.1|994.1|998.1|993.1|11
1637672110000|2021-11-23 12:55:10|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|8
1637672120000|2021-11-23 12:55:20|998.3|993.3|998|993|998.3|993.3|998|993|6
1637672130000|2021-11-23 12:55:30|997.9|992.9|998|993|998.1|993.1|997.9|992.9|4
1637672140000|2021-11-23 12:55:40|998.1|993.1|998.5|993.5|998.5|993.5|998.1|993.1|4
1637672150000|2021-11-23 12:55:50|998.4|993.4|998.3|993.3|998.4|993.4|998.2|993.2|3
1637672160000|2021-11-23 12:56:00|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|3
1637672170000|2021-11-23 12:56:10|998.3|993.3|998.3|993.3|998.3|993.3|998.2|993.2|5
1637672180000|2021-11-23 12:56:20|998.2|993.2|999|994|999|994|998.2|993.2|6
1637672190000|2021-11-23 12:56:30|999.1|994.1|998.2|993.2|999.3|994.3|998.2|993.2|6
1637672200000|2021-11-23 12:56:40|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|2
1637672210000|2021-11-23 12:56:50|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|2
1637672220000|2021-11-23 12:57:00|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|6
1637672230000|2021-11-23 12:57:10|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637672250000|2021-11-23 12:57:30|998.4|993.4|998.4|993.4|998.5|993.5|998.4|993.4|3
1637672260000|2021-11-23 12:57:40|997.9|992.9|998|993|998|993|997.9|992.9|2
1637672270000|2021-11-23 12:57:50|997.9|992.9|997.9|992.9|998|993|997.9|992.9|5
1637672280000|2021-11-23 12:58:00|997.8|992.8|998.2|993.2|998.2|993.2|997.8|992.8|6
1637672290000|2021-11-23 12:58:10|997.9|992.9|997.8|992.8|998|993|997.8|992.8|5
1637672300000|2021-11-23 12:58:20|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637672310000|2021-11-23 12:58:30|998.1|993.1|997.9|992.9|998.1|993.1|997.9|992.9|4
1637672320000|2021-11-23 12:58:40|998|993|997.8|992.8|998|993|997.4|992.4|17
1637672330000|2021-11-23 12:58:50|997.7|992.7|997.5|992.5|997.9|992.9|997.4|992.4|14
1637672340000|2021-11-23 12:59:00|997.4|992.4|997.5|992.5|997.6|992.6|997|992|12
1637672350000|2021-11-23 12:59:10|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637672360000|2021-11-23 12:59:20|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1637672370000|2021-11-23 12:59:30|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637672380000|2021-11-23 12:59:40|997.1|992.1|996.9|991.9|997.2|992.2|996.9|991.9|5
1637672390000|2021-11-23 12:59:50|997|992|997|992|997|992|996.9|991.9|3
1637672400000|2021-11-23 13:00:00|996.6|991.6|995.6|990.6|996.6|991.6|995.2|990.2|14
1637672410000|2021-11-23 13:00:10|995.7|990.7|995|990|996.6|991.6|995|990|17
1637672420000|2021-11-23 13:00:20|994.8|989.8|994.6|989.6|994.8|989.8|994.1|989.1|23
1637672430000|2021-11-23 13:00:30|995.2|990.2|994.9|989.9|995.4|990.4|994.9|989.9|9
1637672440000|2021-11-23 13:00:40|994.8|989.8|994.7|989.7|995.1|990.1|994.5|989.5|19
1637672450000|2021-11-23 13:00:50|994.6|989.6|995|990|995|990|994.6|989.6|8
1637672460000|2021-11-23 13:01:00|995.3|990.3|995|990|995.4|990.4|995|990|11
1637672470000|2021-11-23 13:01:10|995.1|990.1|995.2|990.2|995.3|990.3|995|990|6
1637672480000|2021-11-23 13:01:20|995.1|990.1|992.1|987.1|995.1|990.1|992.1|987.1|16
1637672490000|2021-11-23 13:01:30|992|987|993.2|988.2|993.2|988.2|992|987|7
1637672500000|2021-11-23 13:01:40|992.3|987.3|992.8|987.8|992.8|987.8|992.3|987.3|7
1637672510000|2021-11-23 13:01:50|992.6|987.6|993.3|988.3|993.4|988.4|992.6|987.6|11
1637672520000|2021-11-23 13:02:00|993.4|988.4|993.5|988.5|993.7|988.7|993.4|988.4|15
1637672530000|2021-11-23 13:02:10|993.6|988.6|994|989|994.2|989.2|993.6|988.6|13
1637672540000|2021-11-23 13:02:20|993.9|988.9|994.1|989.1|994.1|989.1|993.6|988.6|14
1637672550000|2021-11-23 13:02:30|994|989|994.4|989.4|994.4|989.4|993.7|988.7|16
1637672560000|2021-11-23 13:02:40|994.3|989.3|993.9|988.9|994.4|989.4|993.9|988.9|6
1637672570000|2021-11-23 13:02:50|994|989|993.5|988.5|994|989|993.5|988.5|15
1637672580000|2021-11-23 13:03:00|993.6|988.6|994.1|989.1|994.2|989.2|993.6|988.6|11
1637672590000|2021-11-23 13:03:10|994.2|989.2|993.8|988.8|994.2|989.2|993.5|988.5|10
1637672600000|2021-11-23 13:03:20|993.9|988.9|993.6|988.6|993.9|988.9|993.5|988.5|7
1637672610000|2021-11-23 13:03:30|993.7|988.7|993.9|988.9|993.9|988.9|993.7|988.7|3
1637672620000|2021-11-23 13:03:40|993.8|988.8|993.8|988.8|994.1|989.1|993.8|988.8|8
1637672630000|2021-11-23 13:03:50|993.7|988.7|993.6|988.6|993.8|988.8|993.5|988.5|12
1637672640000|2021-11-23 13:04:00|993.7|988.7|994|989|994.2|989.2|993.6|988.6|11
1637672650000|2021-11-23 13:04:10|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|3
1637672660000|2021-11-23 13:04:20|993.8|988.8|994.6|989.6|994.6|989.6|993.8|988.8|8
1637672670000|2021-11-23 13:04:30|994.2|989.2|993.6|988.6|994.2|989.2|993.6|988.6|12
1637672680000|2021-11-23 13:04:40|993.7|988.7|993.9|988.9|994|989|993.7|988.7|9
1637672690000|2021-11-23 13:04:50|994|989|994.3|989.3|994.3|989.3|993.9|988.9|6
1637672700000|2021-11-23 13:05:00|994.2|989.2|994.7|989.7|994.9|989.9|994.1|989.1|10
1637672710000|2021-11-23 13:05:10|994.6|989.6|994.3|989.3|994.6|989.6|994.3|989.3|3
1637672720000|2021-11-23 13:05:20|994|989|994.2|989.2|994.2|989.2|993.8|988.8|6
1637672730000|2021-11-23 13:05:30|994.1|989.1|994.1|989.1|994.2|989.2|994|989|9
1637672740000|2021-11-23 13:05:40|994|989|994.1|989.1|994.4|989.4|994|989|9
1637672750000|2021-11-23 13:05:50|994.2|989.2|994.5|989.5|994.7|989.7|994.2|989.2|9
1637672760000|2021-11-23 13:06:00|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|3
1637672770000|2021-11-23 13:06:10|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|4
1637672780000|2021-11-23 13:06:20|994.6|989.6|994.6|989.6|994.7|989.7|994.6|989.6|27
1637672800000|2021-11-23 13:06:40|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637672810000|2021-11-23 13:06:50|994.8|989.8|995.2|990.2|995.3|990.3|994.8|989.8|10
1637672820000|2021-11-23 13:07:00|995.5|990.5|995.3|990.3|995.7|990.7|995|990|20
1637672830000|2021-11-23 13:07:10|995.2|990.2|995.5|990.5|995.6|990.6|995.2|990.2|14
1637672840000|2021-11-23 13:07:20|995.6|990.6|995.5|990.5|995.7|990.7|995|990|7
1637672850000|2021-11-23 13:07:30|995.6|990.6|995.5|990.5|995.6|990.6|995.5|990.5|2
1637672860000|2021-11-23 13:07:40|995.6|990.6|995.9|990.9|996|991|995.5|990.5|16
1637672870000|2021-11-23 13:07:50|995.8|990.8|996.2|991.2|996.2|991.2|995.7|990.7|8
1637672880000|2021-11-23 13:08:00|996.1|991.1|995.8|990.8|996.1|991.1|995.7|990.7|11
1637672890000|2021-11-23 13:08:10|995.7|990.7|995.8|990.8|995.8|990.8|995.7|990.7|14
1637672900000|2021-11-23 13:08:20|995.9|990.9|995.8|990.8|996.1|991.1|995.8|990.8|12
1637672910000|2021-11-23 13:08:30|996|991|996.1|991.1|996.1|991.1|995.8|990.8|11
1637672920000|2021-11-23 13:08:40|996|991|995.8|990.8|996|991|995.8|990.8|11
1637672930000|2021-11-23 13:08:50|995.9|990.9|995.8|990.8|996.1|991.1|995.7|990.7|8
1637672940000|2021-11-23 13:09:00|995.7|990.7|995|990|995.7|990.7|994.9|989.9|7
1637672950000|2021-11-23 13:09:10|994.5|989.5|993.7|988.7|994.5|989.5|993.7|988.7|12
1637672960000|2021-11-23 13:09:20|993.6|988.6|993.1|988.1|993.6|988.6|993|988|14
1637672970000|2021-11-23 13:09:30|993|988|992|987|993|988|992|987|18
1637672980000|2021-11-23 13:09:40|992.1|987.1|990.1|985.1|992.1|987.1|990.1|985.1|7
1637672990000|2021-11-23 13:09:50|990.3|985.3|990.3|985.3|991.1|986.1|990.3|985.3|8
1637673000000|2021-11-23 13:10:00|990.2|985.2|991|986|991|986|990.2|985.2|12
1637673010000|2021-11-23 13:10:10|990.9|985.9|991.3|986.3|991.6|986.6|990.9|985.9|15
1637673020000|2021-11-23 13:10:20|991.6|986.6|991.4|986.4|992.1|987.1|991.4|986.4|23
1637673030000|2021-11-23 13:10:30|991.5|986.5|990.7|985.7|991.5|986.5|990.3|985.3|19
1637673040000|2021-11-23 13:10:40|990.8|985.8|991.1|986.1|991.2|986.2|990.6|985.6|14
1637673050000|2021-11-23 13:10:50|991.3|986.3|991|986|991.3|986.3|990.6|985.6|18
1637673060000|2021-11-23 13:11:00|990.9|985.9|991|986|991.1|986.1|990.8|985.8|11
1637673070000|2021-11-23 13:11:10|990.9|985.9|991.1|986.1|991.1|986.1|990.9|985.9|11
1637673080000|2021-11-23 13:11:20|991|986|991.1|986.1|991.1|986.1|990.9|985.9|13
1637673090000|2021-11-23 13:11:30|991|986|990.9|985.9|991.1|986.1|990.8|985.8|9
1637673100000|2021-11-23 13:11:40|991|986|991|986|991|986|991|986|1
1637673110000|2021-11-23 13:11:50|991.1|986.1|991.9|986.9|991.9|986.9|991.1|986.1|4
1637673120000|2021-11-23 13:12:00|992|987|993.1|988.1|993.1|988.1|992|987|12
1637673130000|2021-11-23 13:12:10|993|988|992.6|987.6|993|988|992.3|987.3|14
1637673140000|2021-11-23 13:12:20|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|6
1637673150000|2021-11-23 13:12:30|992.7|987.7|993|988|993|988|992.7|987.7|3
1637673160000|2021-11-23 13:12:40|992.9|987.9|993.2|988.2|993.2|988.2|992.9|987.9|5
1637673170000|2021-11-23 13:12:50|993.1|988.1|993.4|988.4|993.6|988.6|993.1|988.1|9
1637673180000|2021-11-23 13:13:00|993.1|988.1|993.3|988.3|993.3|988.3|992.9|987.9|9
1637673190000|2021-11-23 13:13:10|993.2|988.2|992.8|987.8|993.3|988.3|992.6|987.6|14
1637673200000|2021-11-23 13:13:20|992.7|987.7|992.5|987.5|992.7|987.7|992.1|987.1|14
1637673210000|2021-11-23 13:13:30|992.4|987.4|993.2|988.2|993.2|988.2|992.4|987.4|10
1637673220000|2021-11-23 13:13:40|993.1|988.1|992.5|987.5|993.1|988.1|992.3|987.3|7
1637673230000|2021-11-23 13:13:50|992.4|987.4|992.9|987.9|992.9|987.9|992.4|987.4|9
1637673240000|2021-11-23 13:14:00|993|988|993.1|988.1|993.1|988.1|993|988|4
1637673250000|2021-11-23 13:14:10|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|6
1637673260000|2021-11-23 13:14:20|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|9
1637673270000|2021-11-23 13:14:30|992.5|987.5|992.8|987.8|992.8|987.8|992.5|987.5|4
1637673280000|2021-11-23 13:14:40|992.9|987.9|993|988|993|988|992.9|987.9|2
1637673290000|2021-11-23 13:14:50|992.8|987.8|993.2|988.2|993.2|988.2|992.8|987.8|8
1637673300000|2021-11-23 13:15:00|993.1|988.1|992.8|987.8|993.2|988.2|992.8|987.8|4
1637673310000|2021-11-23 13:15:10|992.7|987.7|992.4|987.4|992.9|987.9|992.4|987.4|8
1637673320000|2021-11-23 13:15:20|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|5
1637673330000|2021-11-23 13:15:30|992.4|987.4|992.5|987.5|992.5|987.5|992.2|987.2|6
1637673340000|2021-11-23 13:15:40|992.6|987.6|992.9|987.9|992.9|987.9|992.5|987.5|8
1637673350000|2021-11-23 13:15:50|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|5
1637673360000|2021-11-23 13:16:00|992.5|987.5|992.7|987.7|992.7|987.7|992.5|987.5|7
1637673370000|2021-11-23 13:16:10|992.5|987.5|992.8|987.8|992.8|987.8|992.5|987.5|7
1637673380000|2021-11-23 13:16:20|992.9|987.9|993|988|993.1|988.1|992.9|987.9|3
1637673390000|2021-11-23 13:16:30|992.9|987.9|993.1|988.1|993.1|988.1|992.9|987.9|5
1637673400000|2021-11-23 13:16:40|993.2|988.2|993.5|988.5|993.5|988.5|993.2|988.2|5
1637673410000|2021-11-23 13:16:50|993.4|988.4|993.3|988.3|993.5|988.5|993.1|988.1|8
1637673420000|2021-11-23 13:17:00|993.4|988.4|993.6|988.6|994|989|993.4|988.4|11
1637673430000|2021-11-23 13:17:10|993.5|988.5|993.8|988.8|993.8|988.8|993.4|988.4|8
1637673440000|2021-11-23 13:17:20|994|989|994.1|989.1|994.1|989.1|993.8|988.8|7
1637673450000|2021-11-23 13:17:30|994.2|989.2|994.9|989.9|995|990|994.2|989.2|7
1637673460000|2021-11-23 13:17:40|995|990|994.9|989.9|995.2|990.2|994.9|989.9|4
1637673470000|2021-11-23 13:17:50|994.8|989.8|994.7|989.7|994.9|989.9|994.7|989.7|8
1637673480000|2021-11-23 13:18:00|994.6|989.6|993.5|988.5|994.6|989.6|993.3|988.3|17
1637673490000|2021-11-23 13:18:10|993.6|988.6|993.5|988.5|993.6|988.6|993.4|988.4|6
1637673500000|2021-11-23 13:18:20|993.6|988.6|993.5|988.5|993.6|988.6|993.4|988.4|4
1637673510000|2021-11-23 13:18:30|993.4|988.4|993.8|988.8|993.8|988.8|993.4|988.4|9
1637673520000|2021-11-23 13:18:40|994|989|994.8|989.8|994.8|989.8|994|989|8
1637673530000|2021-11-23 13:18:50|994.9|989.9|995.8|990.8|996.3|991.3|994.9|989.9|20
1637673540000|2021-11-23 13:19:00|995.7|990.7|996.5|991.5|996.5|991.5|995.7|990.7|24
1637673550000|2021-11-23 13:19:10|996.4|991.4|996.3|991.3|996.5|991.5|995.8|990.8|19
1637673560000|2021-11-23 13:19:20|996.2|991.2|995.9|990.9|996.3|991.3|995.9|990.9|6
1637673570000|2021-11-23 13:19:30|996|991|995.2|990.2|996|991|995.2|990.2|10
1637673580000|2021-11-23 13:19:40|995.1|990.1|995.1|990.1|995.3|990.3|994.9|989.9|10
1637673590000|2021-11-23 13:19:50|995|990|994.9|989.9|995.1|990.1|994.9|989.9|6
1637673600000|2021-11-23 13:20:00|994.7|989.7|992.7|987.7|994.7|989.7|992.7|987.7|16
1637673610000|2021-11-23 13:20:10|992.8|987.8|992.8|987.8|992.8|987.8|992.5|987.5|9
1637673620000|2021-11-23 13:20:20|992.7|987.7|993.4|988.4|993.5|988.5|992.6|987.6|13
1637673630000|2021-11-23 13:20:30|993.2|988.2|992.9|987.9|993.4|988.4|992.7|987.7|15
1637673640000|2021-11-23 13:20:40|992.8|987.8|992.7|987.7|992.8|987.8|992.6|987.6|6
1637673650000|2021-11-23 13:20:50|992.6|987.6|992|987|992.6|987.6|992|987|18
1637673660000|2021-11-23 13:21:00|991.8|986.8|991.2|986.2|991.9|986.9|991.2|986.2|11
1637673670000|2021-11-23 13:21:10|991.3|986.3|991|986|991.3|986.3|990.7|985.7|10
1637673680000|2021-11-23 13:21:20|991.1|986.1|991.6|986.6|991.6|986.6|990.8|985.8|9
1637673690000|2021-11-23 13:21:30|991.5|986.5|991.6|986.6|991.8|986.8|991.2|986.2|22
1637673700000|2021-11-23 13:21:40|991.4|986.4|990.8|985.8|991.6|986.6|990.8|985.8|12
1637673710000|2021-11-23 13:21:50|990.7|985.7|990.7|985.7|990.9|985.9|990.6|985.6|12
1637673720000|2021-11-23 13:22:00|990.6|985.6|991|986|991.4|986.4|990.6|985.6|17
1637673730000|2021-11-23 13:22:10|990.9|985.9|990.6|985.6|990.9|985.9|990.6|985.6|14
1637673740000|2021-11-23 13:22:20|990.3|985.3|990.5|985.5|990.7|985.7|990.3|985.3|13
1637673750000|2021-11-23 13:22:30|990.3|985.3|990.3|985.3|990.3|985.3|990|985|11
1637673760000|2021-11-23 13:22:40|990.2|985.2|990.4|985.4|990.4|985.4|990.2|985.2|9
1637673770000|2021-11-23 13:22:50|990.3|985.3|990.3|985.3|990.4|985.4|990.2|985.2|11
1637673780000|2021-11-23 13:23:00|990.4|985.4|990.2|985.2|990.6|985.6|990.2|985.2|7
1637673790000|2021-11-23 13:23:10|990.1|985.1|989.3|984.3|990.1|985.1|989.2|984.2|14
1637673800000|2021-11-23 13:23:20|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|9
1637673810000|2021-11-23 13:23:30|989.2|984.2|989.3|984.3|989.3|984.3|989|984|9
1637673820000|2021-11-23 13:23:40|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1637673830000|2021-11-23 13:23:50|989.1|984.1|988.8|983.8|989.2|984.2|988.7|983.7|14
1637673840000|2021-11-23 13:24:00|988.9|983.9|988.9|983.9|989|984|988.6|983.6|10
1637673850000|2021-11-23 13:24:10|988.8|983.8|988.4|983.4|989|984|988.3|983.3|13
1637673860000|2021-11-23 13:24:20|988.5|983.5|987.9|982.9|988.5|983.5|987.9|982.9|8
1637673870000|2021-11-23 13:24:30|988|983|986.1|981.1|988|983|985.7|980.7|21
1637673880000|2021-11-23 13:24:40|986|981|984.7|979.7|986|981|984.5|979.5|16
1637673890000|2021-11-23 13:24:50|985|980|985.2|980.2|985.4|980.4|984.8|979.8|17
1637673900000|2021-11-23 13:25:00|985.3|980.3|984.6|979.6|985.3|980.3|984.5|979.5|20
1637673910000|2021-11-23 13:25:10|984.7|979.7|984.3|979.3|984.7|979.7|984.2|979.2|20
1637673920000|2021-11-23 13:25:20|984.2|979.2|984.4|979.4|984.4|979.4|984.1|979.1|9
1637673930000|2021-11-23 13:25:30|984.5|979.5|984.6|979.6|985.2|980.2|984.5|979.5|15
1637673940000|2021-11-23 13:25:40|984.5|979.5|984.8|979.8|985|980|984.5|979.5|11
1637673950000|2021-11-23 13:25:50|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|3
1637673960000|2021-11-23 13:26:00|985|980|985.4|980.4|985.5|980.5|985|980|12
1637673970000|2021-11-23 13:26:10|986|981|987|982|987|982|985.9|980.9|15
1637673980000|2021-11-23 13:26:20|986.3|981.3|986.5|981.5|986.9|981.9|986.2|981.2|20
1637673990000|2021-11-23 13:26:30|986.4|981.4|986.9|981.9|987|982|986.2|981.2|13
1637674000000|2021-11-23 13:26:40|987.1|982.1|987.7|982.7|987.7|982.7|987.1|982.1|6
1637674010000|2021-11-23 13:26:50|987.6|982.6|987.1|982.1|987.7|982.7|986.5|981.5|9
1637674020000|2021-11-23 13:27:00|987.4|982.4|987.7|982.7|988.2|983.2|987.4|982.4|12
1637674030000|2021-11-23 13:27:10|987.6|982.6|987.8|982.8|988|983|987.6|982.6|12
1637674040000|2021-11-23 13:27:20|988|983|987.6|982.6|988|983|987.5|982.5|8
1637674050000|2021-11-23 13:27:30|987.7|982.7|987.5|982.5|987.7|982.7|987.5|982.5|5
1637674060000|2021-11-23 13:27:40|987.4|982.4|987.6|982.6|987.7|982.7|987.3|982.3|12
1637674070000|2021-11-23 13:27:50|987.7|982.7|987.4|982.4|988|983|987.4|982.4|11
1637674080000|2021-11-23 13:28:00|987.5|982.5|986.9|981.9|987.5|982.5|986.6|981.6|12
1637674090000|2021-11-23 13:28:10|986.8|981.8|986.7|981.7|986.8|981.8|986.6|981.6|7
1637674100000|2021-11-23 13:28:20|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|5
1637674110000|2021-11-23 13:28:30|986.5|981.5|985.5|980.5|986.6|981.6|985.4|980.4|10
1637674120000|2021-11-23 13:28:40|985.4|980.4|985.4|980.4|985.5|980.5|985.3|980.3|13
1637674130000|2021-11-23 13:28:50|985.3|980.3|984.9|979.9|985.4|980.4|984.8|979.8|10
1637674140000|2021-11-23 13:29:00|984.8|979.8|984.9|979.9|985|980|984.7|979.7|11
1637674150000|2021-11-23 13:29:10|984.8|979.8|985|980|985.1|980.1|984.8|979.8|13
1637674160000|2021-11-23 13:29:20|985.1|980.1|985.7|980.7|985.7|980.7|984.8|979.8|9
1637674170000|2021-11-23 13:29:30|985.6|980.6|985.6|980.6|986.2|981.2|985.6|980.6|14
1637674180000|2021-11-23 13:29:40|985.7|980.7|987.1|982.1|987.2|982.2|985.7|980.7|15
1637674190000|2021-11-23 13:29:50|987.7|982.7|987|982|987.9|982.9|986.9|981.9|13
1637674200000|2021-11-23 13:30:00|986.9|981.9|985.7|980.7|986.9|981.9|985.6|980.6|18
1637674210000|2021-11-23 13:30:10|985.8|980.8|985.4|980.4|986|981|985.4|980.4|16
1637674220000|2021-11-23 13:30:20|985.5|980.5|985.5|980.5|986|981|985.4|980.4|6
1637674230000|2021-11-23 13:30:30|985.8|980.8|986.5|981.5|986.5|981.5|985.5|980.5|9
1637674240000|2021-11-23 13:30:40|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|11
1637674250000|2021-11-23 13:30:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|6
1637674260000|2021-11-23 13:31:00|985.8|980.8|984.6|979.6|985.8|980.8|984.6|979.6|17
1637674270000|2021-11-23 13:31:10|984.5|979.5|983.4|978.4|984.8|979.8|983.4|978.4|31
1637674280000|2021-11-23 13:31:20|983.7|978.7|983.3|978.3|984|979|982.5|977.5|16
1637674290000|2021-11-23 13:31:30|983.2|978.2|983.5|978.5|984.2|979.2|983.1|978.1|10
1637674300000|2021-11-23 13:31:40|983.4|978.4|983.1|978.1|983.4|978.4|983|978|6
1637674310000|2021-11-23 13:31:50|983|978|982.6|977.6|983.1|978.1|982.6|977.6|12
1637674320000|2021-11-23 13:32:00|982.8|977.8|983.6|978.6|983.6|978.6|982.8|977.8|10
1637674330000|2021-11-23 13:32:10|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|4
1637674340000|2021-11-23 13:32:20|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|11
1637674350000|2021-11-23 13:32:30|983.4|978.4|982.7|977.7|983.4|978.4|982.6|977.6|8
1637674360000|2021-11-23 13:32:40|982.9|977.9|982.6|977.6|983.2|978.2|982.6|977.6|11
1637674370000|2021-11-23 13:32:50|982.5|977.5|982.4|977.4|982.7|977.7|982.4|977.4|13
1637674380000|2021-11-23 13:33:00|982.5|977.5|983.2|978.2|983.3|978.3|982.1|977.1|23
1637674390000|2021-11-23 13:33:10|983.3|978.3|983.3|978.3|983.4|978.4|982.9|977.9|17
1637674400000|2021-11-23 13:33:20|983.4|978.4|983.8|978.8|984|979|983.4|978.4|11
1637674410000|2021-11-23 13:33:30|983.9|978.9|984.2|979.2|984.2|979.2|983.8|978.8|10
1637674420000|2021-11-23 13:33:40|984.1|979.1|984.1|979.1|984.2|979.2|983.7|978.7|13
1637674430000|2021-11-23 13:33:50|983.9|978.9|984.7|979.7|984.8|979.8|983.9|978.9|7
1637674440000|2021-11-23 13:34:00|984.6|979.6|983.9|978.9|984.6|979.6|983.6|978.6|18
1637674450000|2021-11-23 13:34:10|983.7|978.7|983.4|978.4|983.9|978.9|983.4|978.4|15
1637674460000|2021-11-23 13:34:20|983.3|978.3|982.2|977.2|983.3|978.3|982|977|12
1637674470000|2021-11-23 13:34:30|982.1|977.1|982.1|977.1|982.7|977.7|982.1|977.1|7
1637674480000|2021-11-23 13:34:40|981.9|976.9|981.5|976.5|981.9|976.9|981.5|976.5|6
1637674490000|2021-11-23 13:34:50|981.4|976.4|982.6|977.6|983.3|978.3|981.4|976.4|22
1637674500000|2021-11-23 13:35:00|983|978|982.3|977.3|983.2|978.2|982.2|977.2|22
1637674510000|2021-11-23 13:35:10|982.2|977.2|982.4|977.4|982.4|977.4|982.2|977.2|9
1637674520000|2021-11-23 13:35:20|982.3|977.3|982.2|977.2|982.6|977.6|982.2|977.2|10
1637674530000|2021-11-23 13:35:30|982.3|977.3|982.1|977.1|982.3|977.3|981.9|976.9|13
1637674540000|2021-11-23 13:35:40|982|977|982.3|977.3|982.3|977.3|982|977|18
1637674550000|2021-11-23 13:35:50|982.2|977.2|981.6|976.6|982.3|977.3|981.6|976.6|15
1637674560000|2021-11-23 13:36:00|981.5|976.5|981.5|976.5|981.5|976.5|981|976|20
1637674570000|2021-11-23 13:36:10|981.4|976.4|981.5|976.5|981.6|976.6|981.4|976.4|6
1637674580000|2021-11-23 13:36:20|981.6|976.6|982.3|977.3|982.3|977.3|981.6|976.6|5
1637674590000|2021-11-23 13:36:30|982.2|977.2|982.2|977.2|982.4|977.4|982.1|977.1|10
1637674600000|2021-11-23 13:36:40|982.3|977.3|983|978|983|978|982.3|977.3|13
1637674610000|2021-11-23 13:36:50|982.9|977.9|983.1|978.1|983.1|978.1|982.7|977.7|9
1637674620000|2021-11-23 13:37:00|983|978|983.2|978.2|983.2|978.2|983|978|7
1637674630000|2021-11-23 13:37:10|983.1|978.1|983.2|978.2|983.2|978.2|983|978|7
1637674640000|2021-11-23 13:37:20|983.9|978.9|984.5|979.5|984.6|979.6|983.8|978.8|10
1637674650000|2021-11-23 13:37:30|985.1|980.1|984.2|979.2|985.1|980.1|984.2|979.2|6
1637674660000|2021-11-23 13:37:40|984|979|983.8|978.8|984.1|979.1|983.8|978.8|12
1637674670000|2021-11-23 13:37:50|983.7|978.7|983.8|978.8|984.2|979.2|983.7|978.7|12
1637674680000|2021-11-23 13:38:00|983.9|978.9|982.3|977.3|983.9|978.9|982|977|17
1637674690000|2021-11-23 13:38:10|982.4|977.4|982.1|977.1|982.5|977.5|982.1|977.1|17
1637674700000|2021-11-23 13:38:20|982|977|982.2|977.2|982.3|977.3|982|977|8
1637674710000|2021-11-23 13:38:30|982.1|977.1|980.7|975.7|982.1|977.1|980.1|975.1|10
1637674720000|2021-11-23 13:38:40|980.6|975.6|981.3|976.3|981.5|976.5|980.6|975.6|15
1637674730000|2021-11-23 13:38:50|981.4|976.4|981|976|981.4|976.4|980.5|975.5|15
1637674740000|2021-11-23 13:39:00|980.9|975.9|979.9|974.9|981.2|976.2|979.6|974.6|17
1637674750000|2021-11-23 13:39:10|979.8|974.8|979.6|974.6|980|975|979.5|974.5|10
1637674760000|2021-11-23 13:39:20|980|975|981.2|976.2|981.2|976.2|980|975|18
1637674770000|2021-11-23 13:39:30|981.1|976.1|981.3|976.3|981.4|976.4|980.9|975.9|13
1637674780000|2021-11-23 13:39:40|981.4|976.4|981.9|976.9|981.9|976.9|981.4|976.4|13
1637674790000|2021-11-23 13:39:50|982|977|982.1|977.1|982.1|977.1|981.8|976.8|13
1637674800000|2021-11-23 13:40:00|982|977|982.5|977.5|982.6|977.6|982|977|19
1637674810000|2021-11-23 13:40:10|982.4|977.4|982.8|977.8|983.1|978.1|982.4|977.4|8
1637674820000|2021-11-23 13:40:20|982.9|977.9|983.2|978.2|983.3|978.3|982.9|977.9|13
1637674830000|2021-11-23 13:40:30|983|978|982.6|977.6|983|978|982.5|977.5|6
1637674840000|2021-11-23 13:40:40|982.7|977.7|982.8|977.8|983.1|978.1|982.7|977.7|6
1637674850000|2021-11-23 13:40:50|982.7|977.7|981.9|976.9|982.7|977.7|981.9|976.9|4
1637674860000|2021-11-23 13:41:00|981.8|976.8|981.6|976.6|981.9|976.9|981.6|976.6|15
1637674870000|2021-11-23 13:41:10|981.7|976.7|981.3|976.3|981.7|976.7|981.3|976.3|6
1637674880000|2021-11-23 13:41:20|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1637674890000|2021-11-23 13:41:30|981|976|981|976|981.2|976.2|980.9|975.9|6
1637674900000|2021-11-23 13:41:40|980.9|975.9|981.1|976.1|981.1|976.1|980.9|975.9|4
1637674910000|2021-11-23 13:41:50|981|976|981|976|981.3|976.3|981|976|8
1637674920000|2021-11-23 13:42:00|980.9|975.9|980.7|975.7|980.9|975.9|980.7|975.7|3
1637674930000|2021-11-23 13:42:10|980.6|975.6|980.7|975.7|980.7|975.7|980|975|18
1637674940000|2021-11-23 13:42:20|980.5|975.5|980.9|975.9|980.9|975.9|980.5|975.5|4
1637674950000|2021-11-23 13:42:30|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|5
1637674960000|2021-11-23 13:42:40|980.5|975.5|980.9|975.9|980.9|975.9|980.3|975.3|11
1637674970000|2021-11-23 13:42:50|980.8|975.8|981.3|976.3|981.3|976.3|980.7|975.7|9
1637674980000|2021-11-23 13:43:00|981.4|976.4|981.2|976.2|981.4|976.4|981.1|976.1|9
1637674990000|2021-11-23 13:43:10|981.1|976.1|981.3|976.3|981.4|976.4|981.1|976.1|9
1637675000000|2021-11-23 13:43:20|981.2|976.2|980.7|975.7|981.2|976.2|980.6|975.6|11
1637675010000|2021-11-23 13:43:30|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1637675020000|2021-11-23 13:43:40|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1637675030000|2021-11-23 13:43:50|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|6
1637675040000|2021-11-23 13:44:00|980.6|975.6|980.3|975.3|980.6|975.6|980.1|975.1|12
1637675050000|2021-11-23 13:44:10|980.2|975.2|980.7|975.7|980.7|975.7|980.2|975.2|11
1637675060000|2021-11-23 13:44:20|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637675070000|2021-11-23 13:44:30|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|5
1637675090000|2021-11-23 13:44:50|981.2|976.2|981.2|976.2|981.6|976.6|981.2|976.2|4
1637675100000|2021-11-23 13:45:00|981.3|976.3|981.3|976.3|981.5|976.5|981.2|976.2|10
1637675110000|2021-11-23 13:45:10|981.2|976.2|980.8|975.8|981.2|976.2|980.8|975.8|9
1637675120000|2021-11-23 13:45:20|980.7|975.7|980.6|975.6|980.7|975.7|980.5|975.5|6
1637675130000|2021-11-23 13:45:30|980.5|975.5|980.3|975.3|980.6|975.6|980.2|975.2|6
1637675140000|2021-11-23 13:45:40|980.4|975.4|980.6|975.6|980.6|975.6|980.4|975.4|7
1637675150000|2021-11-23 13:45:50|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1637675160000|2021-11-23 13:46:00|980.8|975.8|980.6|975.6|980.8|975.8|979.9|974.9|21
1637675170000|2021-11-23 13:46:10|980.5|975.5|981|976|981.1|976.1|980.4|975.4|14
1637675180000|2021-11-23 13:46:20|980.9|975.9|981.2|976.2|981.2|976.2|980.5|975.5|10
1637675190000|2021-11-23 13:46:30|981.1|976.1|981.9|976.9|981.9|976.9|981.1|976.1|17
1637675200000|2021-11-23 13:46:40|982|977|981.8|976.8|982.1|977.1|981.8|976.8|5
1637675220000|2021-11-23 13:47:00|981.7|976.7|981.4|976.4|981.8|976.8|981.3|976.3|9
1637675230000|2021-11-23 13:47:10|981.5|976.5|981.9|976.9|982.1|977.1|981.5|976.5|10
1637675240000|2021-11-23 13:47:20|982.4|977.4|982.1|977.1|982.4|977.4|982.1|977.1|6
1637675250000|2021-11-23 13:47:30|982.2|977.2|982.8|977.8|983|978|982.2|977.2|9
1637675260000|2021-11-23 13:47:40|982.7|977.7|982.9|977.9|983|978|982.6|977.6|8
1637675280000|2021-11-23 13:48:00|982.8|977.8|982.2|977.2|982.8|977.8|982.1|977.1|6
1637675290000|2021-11-23 13:48:10|982.3|977.3|982.6|977.6|982.6|977.6|982.2|977.2|5
1637675300000|2021-11-23 13:48:20|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|5
1637675310000|2021-11-23 13:48:30|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637675320000|2021-11-23 13:48:40|982.8|977.8|982.6|977.6|982.9|977.9|982.6|977.6|7
1637675330000|2021-11-23 13:48:50|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637675340000|2021-11-23 13:49:00|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|4
1637675350000|2021-11-23 13:49:10|982|977|981.6|976.6|982|977|981.4|976.4|10
1637675360000|2021-11-23 13:49:20|981.3|976.3|981|976|981.4|976.4|981|976|6
1637675370000|2021-11-23 13:49:30|981.1|976.1|981|976|981.1|976.1|981|976|2
1637675380000|2021-11-23 13:49:40|980.8|975.8|981.1|976.1|981.2|976.2|980.7|975.7|13
1637675390000|2021-11-23 13:49:50|981|976|981.6|976.6|981.6|976.6|981|976|11
1637675400000|2021-11-23 13:50:00|981.5|976.5|980.3|975.3|981.5|976.5|980.2|975.2|22
1637675410000|2021-11-23 13:50:10|980.1|975.1|980.1|975.1|980.7|975.7|979.9|974.9|8
1637675420000|2021-11-23 13:50:20|979.9|974.9|978.3|973.3|979.9|974.9|977.7|972.7|17
1637675430000|2021-11-23 13:50:30|978.2|973.2|978.5|973.5|978.5|973.5|978.2|973.2|8
1637675440000|2021-11-23 13:50:40|978.4|973.4|977.5|972.5|978.7|973.7|977.5|972.5|19
1637675450000|2021-11-23 13:50:50|977.4|972.4|978|973|978.1|973.1|977.4|972.4|9
1637675460000|2021-11-23 13:51:00|977.7|972.7|979.2|974.2|979.6|974.6|977.7|972.7|18
1637675470000|2021-11-23 13:51:10|979.1|974.1|978.6|973.6|979.1|974.1|978.5|973.5|15
1637675480000|2021-11-23 13:51:20|978.5|973.5|978.1|973.1|978.5|973.5|978|973|15
1637675490000|2021-11-23 13:51:30|978.2|973.2|978.5|973.5|978.6|973.6|978.2|973.2|11
1637675500000|2021-11-23 13:51:40|978.4|973.4|978.8|973.8|978.8|973.8|978.2|973.2|8
1637675510000|2021-11-23 13:51:50|979|974|979.1|974.1|979.1|974.1|979|974|4
1637675520000|2021-11-23 13:52:00|979.3|974.3|979.2|974.2|979.4|974.4|979.1|974.1|16
1637675530000|2021-11-23 13:52:10|979.3|974.3|978.9|973.9|979.4|974.4|978.9|973.9|13
1637675540000|2021-11-23 13:52:20|978.8|973.8|978.9|973.9|979.1|974.1|978.8|973.8|5
1637675550000|2021-11-23 13:52:30|978.8|973.8|978.6|973.6|978.9|973.9|978.6|973.6|5
1637675560000|2021-11-23 13:52:40|978.7|973.7|978.7|973.7|978.9|973.9|978.7|973.7|6
1637675570000|2021-11-23 13:52:50|978.6|973.6|978.3|973.3|978.6|973.6|978.2|973.2|5
1637675580000|2021-11-23 13:53:00|978.2|973.2|978.5|973.5|978.8|973.8|978.2|973.2|12
1637675590000|2021-11-23 13:53:10|978.4|973.4|978.9|973.9|979.4|974.4|978.4|973.4|16
1637675600000|2021-11-23 13:53:20|978.8|973.8|979.1|974.1|979.2|974.2|978.8|973.8|15
1637675610000|2021-11-23 13:53:30|979|974|979.6|974.6|979.6|974.6|979|974|7
1637675620000|2021-11-23 13:53:40|979.8|974.8|979.6|974.6|979.8|974.8|979.5|974.5|9
1637675630000|2021-11-23 13:53:50|979.5|974.5|978.9|973.9|979.5|974.5|978.9|973.9|8
1637675640000|2021-11-23 13:54:00|978.8|973.8|978.4|973.4|978.8|973.8|978.4|973.4|9
1637675650000|2021-11-23 13:54:10|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1637675660000|2021-11-23 13:54:20|978.4|973.4|978.3|973.3|978.4|973.4|978|973|9
1637675670000|2021-11-23 13:54:30|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1637675680000|2021-11-23 13:54:40|978.2|973.2|978.5|973.5|978.5|973.5|978|973|15
1637675690000|2021-11-23 13:54:50|978.4|973.4|978.2|973.2|978.5|973.5|978.2|973.2|14
1637675700000|2021-11-23 13:55:00|978.1|973.1|977.8|972.8|978.4|973.4|977.6|972.6|15
1637675710000|2021-11-23 13:55:10|977.7|972.7|977|972|977.8|972.8|977|972|15
1637675720000|2021-11-23 13:55:20|976.9|971.9|977.1|972.1|977.1|972.1|976.5|971.5|10
1637675730000|2021-11-23 13:55:30|977.2|972.2|977.7|972.7|977.7|972.7|977.2|972.2|9
1637675740000|2021-11-23 13:55:40|978.2|973.2|978.1|973.1|978.8|973.8|978.1|973.1|16
1637675750000|2021-11-23 13:55:50|978.2|973.2|978.7|973.7|978.8|973.8|978.2|973.2|6
1637675760000|2021-11-23 13:56:00|978.6|973.6|978.4|973.4|978.7|973.7|978.4|973.4|10
1637675770000|2021-11-23 13:56:10|978.5|973.5|979|974|979.1|974.1|978.4|973.4|20
1637675780000|2021-11-23 13:56:20|978.9|973.9|979.3|974.3|979.5|974.5|978.8|973.8|12
1637675790000|2021-11-23 13:56:30|979.2|974.2|980|975|980.1|975.1|979.2|974.2|5
1637675800000|2021-11-23 13:56:40|979.9|974.9|980.1|975.1|980.8|975.8|979.9|974.9|12
1637675810000|2021-11-23 13:56:50|980.2|975.2|980|975|980.2|975.2|979.9|974.9|8
1637675820000|2021-11-23 13:57:00|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|7
1637675830000|2021-11-23 13:57:10|980.2|975.2|981.1|976.1|981.6|976.6|980.2|975.2|8
1637675840000|2021-11-23 13:57:20|981|976|981.1|976.1|981.2|976.2|981|976|10
1637675850000|2021-11-23 13:57:30|981.2|976.2|981.6|976.6|981.6|976.6|981.2|976.2|3
1637675860000|2021-11-23 13:57:40|981.5|976.5|982.3|977.3|982.3|977.3|981.5|976.5|13
1637675870000|2021-11-23 13:57:50|982.2|977.2|982.1|977.1|982.5|977.5|982.1|977.1|8
1637675880000|2021-11-23 13:58:00|982|977|982.5|977.5|982.5|977.5|981.8|976.8|9
1637675890000|2021-11-23 13:58:10|982.6|977.6|982.6|977.6|982.7|977.7|982.5|977.5|9
1637675900000|2021-11-23 13:58:20|982.7|977.7|982.3|977.3|982.7|977.7|982.3|977.3|5
1637675910000|2021-11-23 13:58:30|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637675920000|2021-11-23 13:58:40|982.2|977.2|982.2|977.2|982.3|977.3|982.1|977.1|15
1637675930000|2021-11-23 13:58:50|982.1|977.1|982|977|982.2|977.2|981.9|976.9|12
1637675940000|2021-11-23 13:59:00|982.1|977.1|981.5|976.5|982.2|977.2|981.5|976.5|10
1637675950000|2021-11-23 13:59:10|981.4|976.4|981|976|981.5|976.5|981|976|8
1637675960000|2021-11-23 13:59:20|981.1|976.1|981.2|976.2|981.3|976.3|981.1|976.1|3
1637675980000|2021-11-23 13:59:40|981.1|976.1|980.6|975.6|981.1|976.1|980.6|975.6|3
1637675990000|2021-11-23 13:59:50|980.5|975.5|980.1|975.1|980.8|975.8|980.1|975.1|8
1637676000000|2021-11-23 14:00:00|980.2|975.2|980.2|975.2|980.4|975.4|980.1|975.1|10
1637676010000|2021-11-23 14:00:10|980.3|975.3|979.9|974.9|980.3|975.3|979.9|974.9|11
1637676030000|2021-11-23 14:00:30|980|975|979.5|974.5|980.6|975.6|979.5|974.5|12
1637676040000|2021-11-23 14:00:40|979.4|974.4|979.5|974.5|979.6|974.6|979.3|974.3|13
1637676050000|2021-11-23 14:00:50|979.4|974.4|979|974|979.4|974.4|979|974|10
1637676060000|2021-11-23 14:01:00|979.1|974.1|980.5|975.5|980.5|975.5|979.1|974.1|23
1637676070000|2021-11-23 14:01:10|980.3|975.3|979.5|974.5|980.4|975.4|979.3|974.3|18
1637676080000|2021-11-23 14:01:20|979.3|974.3|978.4|973.4|979.4|974.4|978.4|973.4|8
1637676090000|2021-11-23 14:01:30|978.5|973.5|980.2|975.2|980.3|975.3|978.5|973.5|23
1637676100000|2021-11-23 14:01:40|980.6|975.6|981.9|976.9|982.2|977.2|980.6|975.6|11
1637676110000|2021-11-23 14:01:50|982|977|982.5|977.5|982.5|977.5|981.9|976.9|13
1637676120000|2021-11-23 14:02:00|982.6|977.6|982.9|977.9|982.9|977.9|982.6|977.6|15
1637676130000|2021-11-23 14:02:10|983|978|983.4|978.4|983.6|978.6|982.9|977.9|9
1637676140000|2021-11-23 14:02:20|983.5|978.5|983.8|978.8|983.9|978.9|983.4|978.4|12
1637676150000|2021-11-23 14:02:30|983.7|978.7|983.4|978.4|983.8|978.8|982.8|977.8|17
1637676160000|2021-11-23 14:02:40|983.7|978.7|983.4|978.4|983.8|978.8|983.4|978.4|8
1637676170000|2021-11-23 14:02:50|983.5|978.5|983.3|978.3|983.6|978.6|983.3|978.3|6
1637676180000|2021-11-23 14:03:00|983.1|978.1|983.9|978.9|983.9|978.9|983.1|978.1|8
1637676190000|2021-11-23 14:03:10|984.1|979.1|984.2|979.2|984.3|979.3|984|979|10
1637676200000|2021-11-23 14:03:20|984.1|979.1|984.9|979.9|985|980|983.9|978.9|10
1637676210000|2021-11-23 14:03:30|985|980|985.7|980.7|985.7|980.7|985|980|29
1637676220000|2021-11-23 14:03:40|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|3
1637676230000|2021-11-23 14:03:50|985.8|980.8|985.8|980.8|985.9|980.9|985.7|980.7|5
1637676240000|2021-11-23 14:04:00|985.9|980.9|985.9|980.9|986.6|981.6|985.8|980.8|17
1637676250000|2021-11-23 14:04:10|986|981|986.1|981.1|986.1|981.1|985.7|980.7|7
1637676260000|2021-11-23 14:04:20|986.4|981.4|986.4|981.4|986.6|981.6|986.2|981.2|16
1637676270000|2021-11-23 14:04:30|986.3|981.3|987.4|982.4|987.4|982.4|986.3|981.3|12
1637676280000|2021-11-23 14:04:40|987.3|982.3|987.5|982.5|987.6|982.6|987.2|982.2|8
1637676290000|2021-11-23 14:04:50|987.6|982.6|987.3|982.3|987.6|982.6|987|982|9
1637676300000|2021-11-23 14:05:00|987.4|982.4|986.3|981.3|987.5|982.5|986.3|981.3|14
1637676310000|2021-11-23 14:05:10|986.4|981.4|986.1|981.1|986.5|981.5|986|981|8
1637676320000|2021-11-23 14:05:20|986|981|985.8|980.8|986|981|985.7|980.7|9
1637676330000|2021-11-23 14:05:30|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|9
1637676340000|2021-11-23 14:05:40|985.8|980.8|986.6|981.6|986.6|981.6|985.8|980.8|3
1637676350000|2021-11-23 14:05:50|987.3|982.3|987.3|982.3|987.6|982.6|987.2|982.2|16
1637676360000|2021-11-23 14:06:00|987.6|982.6|987.2|982.2|987.6|982.6|987|982|24
1637676370000|2021-11-23 14:06:10|987.3|982.3|986.8|981.8|987.6|982.6|986.8|981.8|13
1637676380000|2021-11-23 14:06:20|986.7|981.7|986.5|981.5|987|982|986.5|981.5|9
1637676390000|2021-11-23 14:06:30|986.4|981.4|986.8|981.8|986.9|981.9|986.4|981.4|9
1637676400000|2021-11-23 14:06:40|986.9|981.9|986.8|981.8|987|982|986.6|981.6|7
1637676410000|2021-11-23 14:06:50|987.1|982.1|988|983|988|983|987.1|982.1|10
1637676420000|2021-11-23 14:07:00|987.7|982.7|988.1|983.1|988.2|983.2|987.4|982.4|13
1637676430000|2021-11-23 14:07:10|988|983|988.6|983.6|988.6|983.6|987.7|982.7|17
1637676440000|2021-11-23 14:07:20|988.3|983.3|989.3|984.3|989.3|984.3|988.2|983.2|9
1637676450000|2021-11-23 14:07:30|989.5|984.5|990|985|990|985|989.4|984.4|18
1637676460000|2021-11-23 14:07:40|989.9|984.9|990|985|990.5|985.5|989.9|984.9|7
1637676470000|2021-11-23 14:07:50|989.9|984.9|989.3|984.3|990.1|985.1|989.3|984.3|14
1637676480000|2021-11-23 14:08:00|989.4|984.4|989.7|984.7|989.7|984.7|989.2|984.2|10
1637676490000|2021-11-23 14:08:10|989.8|984.8|989.7|984.7|989.9|984.9|989.2|984.2|12
1637676500000|2021-11-23 14:08:20|989.8|984.8|989.3|984.3|990.2|985.2|989.2|984.2|10
1637676510000|2021-11-23 14:08:30|989.4|984.4|988.6|983.6|989.4|984.4|988.3|983.3|10
1637676520000|2021-11-23 14:08:40|988.7|983.7|989.9|984.9|989.9|984.9|988.7|983.7|15
1637676530000|2021-11-23 14:08:50|989.5|984.5|990.1|985.1|990.1|985.1|989.3|984.3|9
1637676540000|2021-11-23 14:09:00|990.2|985.2|989.4|984.4|990.3|985.3|989.4|984.4|12
1637676550000|2021-11-23 14:09:10|989.7|984.7|989.5|984.5|990.1|985.1|989.5|984.5|11
1637676560000|2021-11-23 14:09:20|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1637676570000|2021-11-23 14:09:30|989.7|984.7|990.1|985.1|990.2|985.2|989.7|984.7|5
1637676580000|2021-11-23 14:09:40|990.4|985.4|989.5|984.5|990.5|985.5|989.4|984.4|12
1637676590000|2021-11-23 14:09:50|989.4|984.4|989.7|984.7|989.8|984.8|989.3|984.3|5
1637676600000|2021-11-23 14:10:00|989.8|984.8|989.4|984.4|990.2|985.2|989.2|984.2|16
1637676610000|2021-11-23 14:10:10|989.3|984.3|989.7|984.7|990|985|989.3|984.3|7
1637676620000|2021-11-23 14:10:20|989.8|984.8|990|985|990|985|989.7|984.7|5
1637676630000|2021-11-23 14:10:30|990.2|985.2|990.8|985.8|991.1|986.1|990.2|985.2|11
1637676640000|2021-11-23 14:10:40|990.9|985.9|990.2|985.2|991.1|986.1|990.1|985.1|8
1637676650000|2021-11-23 14:10:50|990.3|985.3|990.7|985.7|990.7|985.7|990.3|985.3|4
1637676660000|2021-11-23 14:11:00|991|986|990.2|985.2|991|986|990.1|985.1|6
1637676670000|2021-11-23 14:11:10|990.1|985.1|990.6|985.6|990.7|985.7|990|985|27
1637676680000|2021-11-23 14:11:20|990.7|985.7|991|986|991.1|986.1|990.6|985.6|18
1637676690000|2021-11-23 14:11:30|991.1|986.1|990.7|985.7|991.5|986.5|990.3|985.3|19
1637676700000|2021-11-23 14:11:40|990.8|985.8|990.9|985.9|991.1|986.1|990.7|985.7|22
1637676710000|2021-11-23 14:11:50|991|986|990.7|985.7|991|986|990.5|985.5|9
1637676720000|2021-11-23 14:12:00|990.6|985.6|989.8|984.8|990.7|985.7|989.8|984.8|24
1637676730000|2021-11-23 14:12:10|989.7|984.7|989.3|984.3|989.9|984.9|989.3|984.3|11
1637676740000|2021-11-23 14:12:20|989.2|984.2|987.4|982.4|989.4|984.4|987.4|982.4|13
1637676750000|2021-11-23 14:12:30|987.3|982.3|987.9|982.9|987.9|982.9|987.3|982.3|7
1637676760000|2021-11-23 14:12:40|987.8|982.8|988.3|983.3|988.4|983.4|987.8|982.8|9
1637676770000|2021-11-23 14:12:50|988.2|983.2|988.2|983.2|988.6|983.6|988.1|983.1|13
1637676780000|2021-11-23 14:13:00|988.3|983.3|987.8|982.8|988.3|983.3|987.8|982.8|11
1637676790000|2021-11-23 14:13:10|988.3|983.3|987.9|982.9|988.4|983.4|987.9|982.9|8
1637676800000|2021-11-23 14:13:20|987.8|982.8|988.2|983.2|988.4|983.4|987.8|982.8|13
1637676810000|2021-11-23 14:13:30|988.3|983.3|988.3|983.3|988.3|983.3|988.2|983.2|5
1637676820000|2021-11-23 14:13:40|988.2|983.2|989|984|989|984|988|983|15
1637676830000|2021-11-23 14:13:50|989.3|984.3|989.6|984.6|989.9|984.9|989.3|984.3|6
1637676840000|2021-11-23 14:14:00|989|984|989.3|984.3|989.3|984.3|988.4|983.4|14
1637676850000|2021-11-23 14:14:10|989.2|984.2|989.1|984.1|989.2|984.2|988.6|983.6|10
1637676860000|2021-11-23 14:14:20|989.2|984.2|989.2|984.2|989.2|984.2|989|984|4
1637676870000|2021-11-23 14:14:30|989.1|984.1|988.4|983.4|989.1|984.1|988.4|983.4|7
1637676880000|2021-11-23 14:14:40|988.5|983.5|988.5|983.5|988.6|983.6|988.5|983.5|3
1637676890000|2021-11-23 14:14:50|988.4|983.4|987.4|982.4|988.4|983.4|987.4|982.4|10
1637676900000|2021-11-23 14:15:00|987.3|982.3|987.2|982.2|987.6|982.6|987.1|982.1|17
1637676910000|2021-11-23 14:15:10|987.3|982.3|987|982|987.5|982.5|987|982|6
1637676920000|2021-11-23 14:15:20|986.9|981.9|987.7|982.7|988|983|986.7|981.7|15
1637676930000|2021-11-23 14:15:30|987.8|982.8|988.4|983.4|988.6|983.6|987.8|982.8|13
1637676940000|2021-11-23 14:15:40|988.2|983.2|988.3|983.3|988.7|983.7|988.2|983.2|18
1637676950000|2021-11-23 14:15:50|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|3
1637676960000|2021-11-23 14:16:00|988|983|989.2|984.2|989.2|984.2|988|983|8
1637676970000|2021-11-23 14:16:10|989.5|984.5|989.6|984.6|989.6|984.6|989.4|984.4|4
1637676980000|2021-11-23 14:16:20|990.2|985.2|991.1|986.1|991.4|986.4|990.2|985.2|6
1637676990000|2021-11-23 14:16:30|991.2|986.2|991.4|986.4|991.8|986.8|991.2|986.2|9
1637677000000|2021-11-23 14:16:40|991.3|986.3|991.4|986.4|991.6|986.6|991.3|986.3|10
1637677010000|2021-11-23 14:16:50|991.3|986.3|991.3|986.3|991.5|986.5|991.3|986.3|6
1637677020000|2021-11-23 14:17:00|991.4|986.4|990.3|985.3|991.4|986.4|990.3|985.3|10
1637677030000|2021-11-23 14:17:10|990.2|985.2|989.5|984.5|990.2|985.2|989.5|984.5|15
1637677040000|2021-11-23 14:17:20|989.6|984.6|988.4|983.4|989.6|984.6|988.1|983.1|13
1637677050000|2021-11-23 14:17:30|988.3|983.3|988.2|983.2|988.3|983.3|988.1|983.1|6
1637677060000|2021-11-23 14:17:40|988.1|983.1|988|983|988.1|983.1|987.4|982.4|10
1637677070000|2021-11-23 14:17:50|987.9|982.9|988.1|983.1|988.1|983.1|987.9|982.9|7
1637677080000|2021-11-23 14:18:00|988|983|988.5|983.5|988.6|983.6|988|983|12
1637677090000|2021-11-23 14:18:10|988.6|983.6|990.5|985.5|990.5|985.5|988.5|983.5|15
1637677100000|2021-11-23 14:18:20|990.4|985.4|990.7|985.7|991|986|990.4|985.4|11
1637677110000|2021-11-23 14:18:30|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|5
1637677120000|2021-11-23 14:18:40|990.4|985.4|990.5|985.5|990.7|985.7|990.4|985.4|14
1637677130000|2021-11-23 14:18:50|990.6|985.6|990.9|985.9|990.9|985.9|990.5|985.5|8
1637677140000|2021-11-23 14:19:00|991|986|991|986|991.2|986.2|990.9|985.9|6
1637677150000|2021-11-23 14:19:10|991.1|986.1|991.6|986.6|991.8|986.8|991|986|8
1637677160000|2021-11-23 14:19:20|991.7|986.7|992.1|987.1|992.5|987.5|991.7|986.7|15
1637677170000|2021-11-23 14:19:30|992.2|987.2|991.9|986.9|992.2|987.2|991.7|986.7|12
1637677180000|2021-11-23 14:19:40|991.8|986.8|990.9|985.9|991.8|986.8|990.9|985.9|4
1637677200000|2021-11-23 14:20:00|991|986|991|986|991|986|990.8|985.8|9
1637677210000|2021-11-23 14:20:10|990.8|985.8|990.3|985.3|990.8|985.8|990.3|985.3|5
1637677220000|2021-11-23 14:20:20|990.1|985.1|990|985|990.1|985.1|990|985|2
1637677230000|2021-11-23 14:20:30|990.1|985.1|989.9|984.9|990.1|985.1|989.9|984.9|3
1637677240000|2021-11-23 14:20:40|990|985|990|985|990|985|990|985|1
1637677250000|2021-11-23 14:20:50|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637677260000|2021-11-23 14:21:00|989.9|984.9|989.3|984.3|990.2|985.2|989.2|984.2|14
1637677270000|2021-11-23 14:21:10|989.2|984.2|988.7|983.7|989.3|984.3|988.7|983.7|19
1637677280000|2021-11-23 14:21:20|988.8|983.8|988.4|983.4|988.8|983.8|988.4|983.4|12
1637677290000|2021-11-23 14:21:30|988.5|983.5|989.1|984.1|989.8|984.8|988.5|983.5|11
1637677300000|2021-11-23 14:21:40|989|984|988.7|983.7|989|984|988.7|983.7|5
1637677310000|2021-11-23 14:21:50|988.8|983.8|988.8|983.8|988.9|983.9|988.6|983.6|14
1637677320000|2021-11-23 14:22:00|988.7|983.7|988.6|983.6|988.7|983.7|988.5|983.5|4
1637677330000|2021-11-23 14:22:10|988.5|983.5|988.5|983.5|988.6|983.6|988.4|983.4|7
1637677340000|2021-11-23 14:22:20|988.4|983.4|988.3|983.3|988.4|983.4|988.2|983.2|9
1637677350000|2021-11-23 14:22:30|988.2|983.2|989.3|984.3|989.3|984.3|988.1|983.1|11
1637677360000|2021-11-23 14:22:40|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1637677380000|2021-11-23 14:23:00|989.1|984.1|988.6|983.6|989.1|984.1|988.6|983.6|4
1637677390000|2021-11-23 14:23:10|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1637677400000|2021-11-23 14:23:20|988.5|983.5|988.4|983.4|988.5|983.5|988.3|983.3|4
1637677410000|2021-11-23 14:23:30|988.3|983.3|988.1|983.1|988.3|983.3|988.1|983.1|5
1637677420000|2021-11-23 14:23:40|988|983|988.1|983.1|988.2|983.2|988|983|10
1637677430000|2021-11-23 14:23:50|988|983|987.8|982.8|988.1|983.1|987.7|982.7|7
1637677440000|2021-11-23 14:24:00|987.6|982.6|987.7|982.7|987.7|982.7|987.5|982.5|6
1637677450000|2021-11-23 14:24:10|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1637677460000|2021-11-23 14:24:20|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1637677470000|2021-11-23 14:24:30|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|3
1637677480000|2021-11-23 14:24:40|988.2|983.2|987.8|982.8|988.2|983.2|987.8|982.8|5
1637677500000|2021-11-23 14:25:00|987.9|982.9|986.7|981.7|987.9|982.9|986.7|981.7|11
1637677510000|2021-11-23 14:25:10|986.5|981.5|986.3|981.3|986.6|981.6|986.3|981.3|7
1637677520000|2021-11-23 14:25:20|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1637677530000|2021-11-23 14:25:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1637677540000|2021-11-23 14:25:40|986.3|981.3|986.2|981.2|986.4|981.4|986.2|981.2|4
1637677550000|2021-11-23 14:25:50|986.3|981.3|985.9|980.9|986.3|981.3|985.9|980.9|8
1637677560000|2021-11-23 14:26:00|985.8|980.8|985.7|980.7|985.9|980.9|985.7|980.7|10
1637677570000|2021-11-23 14:26:10|985.2|980.2|984.9|979.9|985.2|980.2|984.9|979.9|9
1637677590000|2021-11-23 14:26:30|984.8|979.8|984.3|979.3|984.8|979.8|984.3|979.3|6
1637677600000|2021-11-23 14:26:40|984.2|979.2|984|979|984.2|979.2|984|979|4
1637677610000|2021-11-23 14:26:50|984.3|979.3|984.3|979.3|984.6|979.6|984.3|979.3|10
1637677620000|2021-11-23 14:27:00|984.2|979.2|984.2|979.2|984.5|979.5|984.1|979.1|10
1637677630000|2021-11-23 14:27:10|984.1|979.1|984|979|984.3|979.3|984|979|6
1637677640000|2021-11-23 14:27:20|983.9|978.9|983.5|978.5|983.9|978.9|983.4|978.4|6
1637677650000|2021-11-23 14:27:30|983.4|978.4|983.7|978.7|983.7|978.7|983.4|978.4|6
1637677660000|2021-11-23 14:27:40|983.6|978.6|984|979|984|979|983.6|978.6|6
1637677670000|2021-11-23 14:27:50|983.9|978.9|983.8|978.8|983.9|978.9|983.7|978.7|3
1637677680000|2021-11-23 14:28:00|983.9|978.9|983.9|978.9|984|979|983.8|978.8|15
1637677690000|2021-11-23 14:28:10|984|979|983.9|978.9|984|979|983.9|978.9|2
1637677700000|2021-11-23 14:28:20|983.8|978.8|983.5|978.5|983.8|978.8|983.5|978.5|3
1637677710000|2021-11-23 14:28:30|983.4|978.4|983.5|978.5|983.6|978.6|983.4|978.4|4
1637677720000|2021-11-23 14:28:40|983.4|978.4|983|978|983.4|978.4|983|978|9
1637677730000|2021-11-23 14:28:50|982.7|977.7|982.7|977.7|982.7|977.7|982.3|977.3|6
1637677740000|2021-11-23 14:29:00|983|978|983.1|978.1|983.1|978.1|982.9|977.9|8
1637677750000|2021-11-23 14:29:10|983.2|978.2|983.4|978.4|983.4|978.4|983.1|978.1|7
1637677760000|2021-11-23 14:29:20|983.3|978.3|982.9|977.9|983.4|978.4|982.8|977.8|9
1637677770000|2021-11-23 14:29:30|982.8|977.8|983|978|983|978|982.6|977.6|22
1637677780000|2021-11-23 14:29:40|983.3|978.3|983.7|978.7|983.9|978.9|983.2|978.2|14
1637677790000|2021-11-23 14:29:50|983.4|978.4|983.1|978.1|983.4|978.4|983|978|8
1637677800000|2021-11-23 14:30:00|983|978|982.3|977.3|983|978|981.8|976.8|24
1637677810000|2021-11-23 14:30:10|982.2|977.2|983.1|978.1|983.2|978.2|982.2|977.2|14
1637677820000|2021-11-23 14:30:20|982.9|977.9|983.2|978.2|983.2|978.2|982.5|977.5|14
1637677830000|2021-11-23 14:30:30|982.9|977.9|982.7|977.7|983|978|982.4|977.4|18
1637677840000|2021-11-23 14:30:40|982.9|977.9|983.3|978.3|983.3|978.3|982.6|977.6|6
1637677850000|2021-11-23 14:30:50|983.5|978.5|983.2|978.2|983.5|978.5|983.2|978.2|8
1637677860000|2021-11-23 14:31:00|983.3|978.3|982.3|977.3|983.3|978.3|982.2|977.2|34
1637677870000|2021-11-23 14:31:10|982.2|977.2|981.9|976.9|982.4|977.4|981.7|976.7|8
1637677880000|2021-11-23 14:31:20|981.8|976.8|981.1|976.1|981.8|976.8|981|976|21
1637677890000|2021-11-23 14:31:30|981|976|981|976|981.6|976.6|981|976|17
1637677900000|2021-11-23 14:31:40|981.1|976.1|980.8|975.8|981.2|976.2|980.5|975.5|25
1637677910000|2021-11-23 14:31:50|980.9|975.9|981.1|976.1|981.3|976.3|980.8|975.8|21
1637677920000|2021-11-23 14:32:00|981|976|980.7|975.7|981.1|976.1|980.7|975.7|31
1637677930000|2021-11-23 14:32:10|980.8|975.8|981.5|976.5|981.6|976.6|980.6|975.6|30
1637677940000|2021-11-23 14:32:20|981.6|976.6|981.3|976.3|981.6|976.6|981.3|976.3|16
1637677950000|2021-11-23 14:32:30|981.4|976.4|981.5|976.5|981.5|976.5|981.3|976.3|9
1637677960000|2021-11-23 14:32:40|981.4|976.4|981.4|976.4|981.5|976.5|981.1|976.1|18
1637677970000|2021-11-23 14:32:50|981.6|976.6|981.3|976.3|981.6|976.6|981.2|976.2|24
1637677980000|2021-11-23 14:33:00|981.2|976.2|981|976|981.2|976.2|980.7|975.7|21
1637677990000|2021-11-23 14:33:10|981.1|976.1|981.3|976.3|981.4|976.4|980.9|975.9|8
1637678000000|2021-11-23 14:33:20|981.2|976.2|980.9|975.9|981.4|976.4|980.7|975.7|11
1637678010000|2021-11-23 14:33:30|981|976|981.6|976.6|981.6|976.6|981|976|12
1637678020000|2021-11-23 14:33:40|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|25
1637678030000|2021-11-23 14:33:50|981.4|976.4|981.1|976.1|981.5|976.5|981.1|976.1|11
1637678040000|2021-11-23 14:34:00|981.2|976.2|981.5|976.5|981.6|976.6|981.2|976.2|12
1637678050000|2021-11-23 14:34:10|981.4|976.4|981.6|976.6|981.7|976.7|981.4|976.4|23
1637678060000|2021-11-23 14:34:20|981.5|976.5|980.9|975.9|981.6|976.6|980.6|975.6|21
1637678070000|2021-11-23 14:34:30|980.7|975.7|979|974|980.7|975.7|978.9|973.9|25
1637678080000|2021-11-23 14:34:40|978.8|973.8|979.2|974.2|979.4|974.4|978.6|973.6|20
1637678090000|2021-11-23 14:34:50|979.3|974.3|979|974|979.3|974.3|979|974|5
1637678100000|2021-11-23 14:35:00|978.8|973.8|978.6|973.6|978.9|973.9|978.5|973.5|14
1637678110000|2021-11-23 14:35:10|978.5|973.5|978.3|973.3|978.6|973.6|978.3|973.3|13
1637678120000|2021-11-23 14:35:20|978.4|973.4|978.5|973.5|979|974|978.3|973.3|19
1637678130000|2021-11-23 14:35:30|978.4|973.4|978.2|973.2|978.6|973.6|978|973|13
1637678140000|2021-11-23 14:35:40|978.1|973.1|978.5|973.5|978.8|973.8|978.1|973.1|26
1637678150000|2021-11-23 14:35:50|978.4|973.4|978.2|973.2|978.5|973.5|978|973|16
1637678160000|2021-11-23 14:36:00|978.6|973.6|979.1|974.1|979.5|974.5|978.4|973.4|22
1637678170000|2021-11-23 14:36:10|979|974|979.2|974.2|979.2|974.2|978.7|973.7|6
1637678180000|2021-11-23 14:36:20|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|3
1637678190000|2021-11-23 14:36:30|978.8|973.8|979.2|974.2|979.2|974.2|978.7|973.7|6
1637678200000|2021-11-23 14:36:40|979.1|974.1|980.1|975.1|980.2|975.2|979|974|18
1637678210000|2021-11-23 14:36:50|980.2|975.2|980.1|975.1|980.5|975.5|980.1|975.1|12
1637678220000|2021-11-23 14:37:00|980|975|978.7|973.7|980|975|978.7|973.7|13
1637678230000|2021-11-23 14:37:10|978.9|973.9|979.1|974.1|979.4|974.4|978.8|973.8|20
1637678240000|2021-11-23 14:37:20|979|974|979.5|974.5|979.5|974.5|978.9|973.9|9
1637678250000|2021-11-23 14:37:30|979.6|974.6|980.9|975.9|981|976|979.6|974.6|10
1637678260000|2021-11-23 14:37:40|981.1|976.1|980.4|975.4|981.1|976.1|980.3|975.3|19
1637678270000|2021-11-23 14:37:50|980.5|975.5|980.2|975.2|980.5|975.5|979.7|974.7|23
1637678280000|2021-11-23 14:38:00|980.1|975.1|980.1|975.1|980.7|975.7|980|975|18
1637678290000|2021-11-23 14:38:10|980|975|981.1|976.1|981.2|976.2|980|975|19
1637678300000|2021-11-23 14:38:20|981.3|976.3|981.1|976.1|981.3|976.3|981|976|15
1637678310000|2021-11-23 14:38:30|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|7
1637678320000|2021-11-23 14:38:40|981.8|976.8|981.6|976.6|981.9|976.9|981.6|976.6|5
1637678330000|2021-11-23 14:38:50|981.7|976.7|981.1|976.1|982|977|981.1|976.1|14
1637678340000|2021-11-23 14:39:00|981|976|980.9|975.9|981.5|976.5|980.8|975.8|14
1637678350000|2021-11-23 14:39:10|980.8|975.8|980.6|975.6|980.8|975.8|980.6|975.6|6
1637678360000|2021-11-23 14:39:20|980.5|975.5|980.3|975.3|980.5|975.5|980.3|975.3|3
1637678370000|2021-11-23 14:39:30|980.2|975.2|980|975|980.2|975.2|980|975|4
1637678380000|2021-11-23 14:39:40|979.9|974.9|979.7|974.7|979.9|974.9|979.7|974.7|6
1637678390000|2021-11-23 14:39:50|979.9|974.9|980|975|980|975|979.7|974.7|8
1637678400000|2021-11-23 14:40:00|979.8|974.8|980.1|975.1|980.3|975.3|979.7|974.7|14
1637678410000|2021-11-23 14:40:10|980.3|975.3|980|975|980.3|975.3|980|975|4
1637678420000|2021-11-23 14:40:20|980.2|975.2|980.2|975.2|980.3|975.3|980|975|17
1637678430000|2021-11-23 14:40:30|980.3|975.3|980.5|975.5|980.5|975.5|980.3|975.3|9
1637678440000|2021-11-23 14:40:40|980.4|975.4|980.8|975.8|980.8|975.8|980.3|975.3|15
1637678450000|2021-11-23 14:40:50|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1637678460000|2021-11-23 14:41:00|980.7|975.7|981.7|976.7|981.7|976.7|980.7|975.7|14
1637678470000|2021-11-23 14:41:10|981.6|976.6|982.3|977.3|982.4|977.4|981.6|976.6|8
1637678480000|2021-11-23 14:41:20|982.4|977.4|983.1|978.1|983.2|978.2|982.3|977.3|12
1637678490000|2021-11-23 14:41:30|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|16
1637678500000|2021-11-23 14:41:40|983|978|982.1|977.1|983|978|982.1|977.1|18
1637678510000|2021-11-23 14:41:50|982|977|981.7|976.7|982|977|981.6|976.6|8
1637678520000|2021-11-23 14:42:00|981.6|976.6|981.7|976.7|981.8|976.8|981.6|976.6|16
1637678530000|2021-11-23 14:42:10|981.6|976.6|982.2|977.2|982.8|977.8|981.6|976.6|14
1637678540000|2021-11-23 14:42:20|982.5|977.5|982.5|977.5|982.8|977.8|982.3|977.3|28
1637678550000|2021-11-23 14:42:30|982.4|977.4|981.9|976.9|982.4|977.4|981.9|976.9|12
1637678560000|2021-11-23 14:42:40|981.8|976.8|980.8|975.8|981.9|976.9|980.8|975.8|17
1637678570000|2021-11-23 14:42:50|980.7|975.7|981.3|976.3|981.5|976.5|980.7|975.7|13
1637678580000|2021-11-23 14:43:00|981.4|976.4|982.4|977.4|982.7|977.7|981.4|976.4|14
1637678590000|2021-11-23 14:43:10|982.3|977.3|982.2|977.2|983.1|978.1|982.2|977.2|15
1637678600000|2021-11-23 14:43:20|982.3|977.3|982.4|977.4|982.5|977.5|982.1|977.1|8
1637678610000|2021-11-23 14:43:30|982.5|977.5|982.7|977.7|982.8|977.8|982.4|977.4|5
1637678620000|2021-11-23 14:43:40|982.6|977.6|982.4|977.4|983.1|978.1|982.4|977.4|12
1637678630000|2021-11-23 14:43:50|982.5|977.5|982.6|977.6|982.7|977.7|982.4|977.4|11
1637678640000|2021-11-23 14:44:00|982.7|977.7|982.1|977.1|982.7|977.7|982|977|13
1637678650000|2021-11-23 14:44:10|982|977|982|977|982.1|977.1|982|977|9
1637678660000|2021-11-23 14:44:20|981.9|976.9|981.7|976.7|981.9|976.9|981.4|976.4|10
1637678670000|2021-11-23 14:44:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637678680000|2021-11-23 14:44:40|981.8|976.8|981.7|976.7|981.8|976.8|981.6|976.6|6
1637678690000|2021-11-23 14:44:50|981.8|976.8|982.1|977.1|982.2|977.2|981.8|976.8|6
1637678700000|2021-11-23 14:45:00|982.7|977.7|983|978|983.1|978.1|982.7|977.7|16
1637678710000|2021-11-23 14:45:10|983.1|978.1|982.3|977.3|983.6|978.6|982.1|977.1|21
1637678720000|2021-11-23 14:45:20|982.2|977.2|982.4|977.4|982.7|977.7|982.2|977.2|29
1637678730000|2021-11-23 14:45:30|982.5|977.5|983.1|978.1|983.1|978.1|982.4|977.4|10
1637678740000|2021-11-23 14:45:40|982.9|977.9|983.7|978.7|983.7|978.7|982.8|977.8|16
1637678750000|2021-11-23 14:45:50|983.6|978.6|983.5|978.5|983.7|978.7|983.5|978.5|12
1637678760000|2021-11-23 14:46:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1637678770000|2021-11-23 14:46:10|983.6|978.6|982|977|983.6|978.6|981.9|976.9|25
1637678780000|2021-11-23 14:46:20|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|5
1637678790000|2021-11-23 14:46:30|981.8|976.8|981.3|976.3|981.8|976.8|981.3|976.3|7
1637678800000|2021-11-23 14:46:40|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|6
1637678810000|2021-11-23 14:46:50|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|10
1637678820000|2021-11-23 14:47:00|981.5|976.5|982.7|977.7|982.8|977.8|981.5|976.5|21
1637678830000|2021-11-23 14:47:10|982.9|977.9|983|978|983.5|978.5|982.9|977.9|16
1637678840000|2021-11-23 14:47:20|982.9|977.9|982.5|977.5|982.9|977.9|982.5|977.5|5
1637678850000|2021-11-23 14:47:30|982.3|977.3|981.7|976.7|982.3|977.3|981.6|976.6|11
1637678860000|2021-11-23 14:47:40|981.8|976.8|981.3|976.3|981.8|976.8|981.2|976.2|19
1637678870000|2021-11-23 14:47:50|981.4|976.4|981.7|976.7|981.7|976.7|981.2|976.2|6
1637678880000|2021-11-23 14:48:00|981.8|976.8|981.6|976.6|981.8|976.8|981.4|976.4|11
1637678890000|2021-11-23 14:48:10|981.7|976.7|981.4|976.4|982|977|981.3|976.3|19
1637678900000|2021-11-23 14:48:20|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|13
1637678910000|2021-11-23 14:48:30|981.8|976.8|981.9|976.9|981.9|976.9|981.7|976.7|6
1637678920000|2021-11-23 14:48:40|982|977|981.8|976.8|982.1|977.1|981.8|976.8|11
1637678930000|2021-11-23 14:48:50|981.6|976.6|980.9|975.9|981.6|976.6|980.8|975.8|24
1637678940000|2021-11-23 14:49:00|980.8|975.8|981.1|976.1|981.4|976.4|980.8|975.8|17
1637678950000|2021-11-23 14:49:10|981.2|976.2|980.9|975.9|981.3|976.3|980.9|975.9|16
1637678960000|2021-11-23 14:49:20|981|976|980.8|975.8|981|976|980.7|975.7|18
1637678970000|2021-11-23 14:49:30|980.7|975.7|980.9|975.9|980.9|975.9|980.7|975.7|14
1637678980000|2021-11-23 14:49:40|981|976|980.8|975.8|981|976|980.8|975.8|5
1637678990000|2021-11-23 14:49:50|980.7|975.7|980.6|975.6|980.8|975.8|980.5|975.5|21
1637679000000|2021-11-23 14:50:00|980.5|975.5|979.8|974.8|980.5|975.5|979.8|974.8|17
1637679010000|2021-11-23 14:50:10|979.9|974.9|980.3|975.3|980.4|975.4|979.9|974.9|17
1637679020000|2021-11-23 14:50:20|980.2|975.2|979.6|974.6|980.3|975.3|979.6|974.6|26
1637679030000|2021-11-23 14:50:30|979.7|974.7|979.5|974.5|979.8|974.8|979.4|974.4|13
1637679040000|2021-11-23 14:50:40|979.3|974.3|978.1|973.1|979.6|974.6|978.1|973.1|20
1637679050000|2021-11-23 14:50:50|978.2|973.2|978.2|973.2|978.2|973.2|978|973|17
1637679060000|2021-11-23 14:51:00|978|973|978.3|973.3|978.3|973.3|978|973|20
1637679070000|2021-11-23 14:51:10|978.2|973.2|978.4|973.4|978.4|973.4|978.1|973.1|5
1637679080000|2021-11-23 14:51:20|978.5|973.5|978.7|973.7|978.8|973.8|978.5|973.5|21
1637679090000|2021-11-23 14:51:30|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|5
1637679100000|2021-11-23 14:51:40|978.7|973.7|979.3|974.3|979.4|974.4|978.7|973.7|8
1637679110000|2021-11-23 14:51:50|979.2|974.2|978.9|973.9|979.4|974.4|978.9|973.9|12
1637679120000|2021-11-23 14:52:00|978.6|973.6|976.6|971.6|978.6|973.6|976.3|971.3|18
1637679130000|2021-11-23 14:52:10|976.7|971.7|977|972|977.2|972.2|976.7|971.7|8
1637679140000|2021-11-23 14:52:20|977.1|972.1|976.9|971.9|977.1|972.1|976.7|971.7|13
1637679150000|2021-11-23 14:52:30|976.7|971.7|976.8|971.8|977.1|972.1|976.6|971.6|16
1637679160000|2021-11-23 14:52:40|976.9|971.9|977|972|977.4|972.4|976.8|971.8|21
1637679170000|2021-11-23 14:52:50|977.2|972.2|974.8|969.8|977.3|972.3|974.8|969.8|14
1637679180000|2021-11-23 14:53:00|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|11
1637679190000|2021-11-23 14:53:10|974.8|969.8|974.2|969.2|975|970|974.1|969.1|12
1637679200000|2021-11-23 14:53:20|974.1|969.1|974|969|974.1|969.1|973.7|968.7|19
1637679210000|2021-11-23 14:53:30|973.9|968.9|974.1|969.1|974.2|969.2|973.8|968.8|5
1637679220000|2021-11-23 14:53:40|974.2|969.2|972|967|974.2|969.2|972|967|33
1637679230000|2021-11-23 14:53:50|972.1|967.1|971.8|966.8|972.1|967.1|971.7|966.7|17
1637679240000|2021-11-23 14:54:00|971.7|966.7|972.4|967.4|972.4|967.4|971.7|966.7|15
1637679250000|2021-11-23 14:54:10|972.5|967.5|973.1|968.1|973.2|968.2|972.5|967.5|16
1637679260000|2021-11-23 14:54:20|973|968|973.1|968.1|973.2|968.2|973|968|9
1637679270000|2021-11-23 14:54:30|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|6
1637679280000|2021-11-23 14:54:40|973.6|968.6|973.8|968.8|974|969|973.6|968.6|17
1637679290000|2021-11-23 14:54:50|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|6
1637679300000|2021-11-23 14:55:00|973.5|968.5|972.5|967.5|973.5|968.5|972.5|967.5|11
1637679310000|2021-11-23 14:55:10|972.2|967.2|972|967|972.2|967.2|972|967|7
1637679320000|2021-11-23 14:55:20|972.1|967.1|970.8|965.8|972.7|967.7|970.8|965.8|23
1637679330000|2021-11-23 14:55:30|970.9|965.9|971.1|966.1|971.6|966.6|970.9|965.9|19
1637679340000|2021-11-23 14:55:40|971|966|972.1|967.1|972.2|967.2|970.8|965.8|18
1637679350000|2021-11-23 14:55:50|972.2|967.2|972.6|967.6|972.6|967.6|972.1|967.1|15
1637679360000|2021-11-23 14:56:00|972.7|967.7|973|968|973|968|972.6|967.6|24
1637679370000|2021-11-23 14:56:10|973.2|968.2|973.8|968.8|973.9|968.9|973.2|968.2|11
1637679380000|2021-11-23 14:56:20|973.9|968.9|974.5|969.5|974.6|969.6|973.9|968.9|16
1637679390000|2021-11-23 14:56:30|974.7|969.7|975.5|970.5|975.6|970.6|974.7|969.7|18
1637679400000|2021-11-23 14:56:40|975.4|970.4|975.2|970.2|975.9|970.9|975.2|970.2|12
1637679410000|2021-11-23 14:56:50|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|8
1637679420000|2021-11-23 14:57:00|975.3|970.3|976.3|971.3|976.3|971.3|975.2|970.2|21
1637679430000|2021-11-23 14:57:10|976.4|971.4|976.4|971.4|976.5|971.5|976.2|971.2|7
1637679440000|2021-11-23 14:57:20|976.5|971.5|977.5|972.5|977.5|972.5|976.5|971.5|7
1637679450000|2021-11-23 14:57:30|977.3|972.3|977.3|972.3|977.3|972.3|977.1|972.1|6
1637679460000|2021-11-23 14:57:40|977.2|972.2|977.3|972.3|977.3|972.3|977|972|4
1637679470000|2021-11-23 14:57:50|977.5|972.5|978.6|973.6|978.6|973.6|977.4|972.4|17
1637679480000|2021-11-23 14:58:00|978.7|973.7|978.2|973.2|978.7|973.7|978.1|973.1|11
1637679490000|2021-11-23 14:58:10|978.1|973.1|978.2|973.2|978.4|973.4|978.1|973.1|15
1637679500000|2021-11-23 14:58:20|977.9|972.9|977.9|972.9|978|973|977.9|972.9|11
1637679510000|2021-11-23 14:58:30|978|973|977.9|972.9|978|973|977.9|972.9|4
1637679520000|2021-11-23 14:58:40|978|973|978.1|973.1|978.1|973.1|977.9|972.9|12
1637679530000|2021-11-23 14:58:50|978|973|978.2|973.2|978.3|973.3|977.9|972.9|6
1637679540000|2021-11-23 14:59:00|978.3|973.3|979.2|974.2|979.6|974.6|978.3|973.3|25
1637679550000|2021-11-23 14:59:10|979.3|974.3|978.3|973.3|979.3|974.3|978.3|973.3|6
1637679560000|2021-11-23 14:59:20|978.5|973.5|978.4|973.4|978.6|973.6|978.4|973.4|8
1637679570000|2021-11-23 14:59:30|978.5|973.5|978.9|973.9|979|974|978.4|973.4|13
1637679580000|2021-11-23 14:59:40|979|974|979|974|979|974|978.9|973.9|5
1637679590000|2021-11-23 14:59:50|978.8|973.8|977.8|972.8|978.8|973.8|977.8|972.8|18
1637679600000|2021-11-23 15:00:00|977.9|972.9|977.9|972.9|978|973|977.7|972.7|17
1637679610000|2021-11-23 15:00:10|977.8|972.8|979|974|979|974|977.7|972.7|22
1637679620000|2021-11-23 15:00:20|978.9|973.9|979.2|974.2|979.2|974.2|978.9|973.9|10
1637679630000|2021-11-23 15:00:30|979.1|974.1|978.9|973.9|979.2|974.2|978.9|973.9|23
1637679640000|2021-11-23 15:00:40|979|974|978.3|973.3|979|974|978|973|9
1637679650000|2021-11-23 15:00:50|978.4|973.4|978.8|973.8|978.8|973.8|978.4|973.4|19
1637679660000|2021-11-23 15:01:00|978.9|973.9|979|974|979|974|978.7|973.7|9
1637679670000|2021-11-23 15:01:10|979.1|974.1|979.2|974.2|979.2|974.2|978.9|973.9|16
1637679680000|2021-11-23 15:01:20|979.3|974.3|979.8|974.8|980.2|975.2|979.3|974.3|12
1637679690000|2021-11-23 15:01:30|979.7|974.7|978.9|973.9|979.8|974.8|978.9|973.9|30
1637679700000|2021-11-23 15:01:40|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1637679710000|2021-11-23 15:01:50|978.8|973.8|978.9|973.9|979.2|974.2|978.8|973.8|10
1637679720000|2021-11-23 15:02:00|978.8|973.8|978.6|973.6|978.8|973.8|978.5|973.5|10
1637679730000|2021-11-23 15:02:10|978.5|973.5|979.2|974.2|979.2|974.2|978.5|973.5|14
1637679740000|2021-11-23 15:02:20|979.1|974.1|979.1|974.1|979.2|974.2|979|974|5
1637679750000|2021-11-23 15:02:30|979|974|979|974|979.1|974.1|979|974|7
1637679760000|2021-11-23 15:02:40|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|3
1637679770000|2021-11-23 15:02:50|978.9|973.9|978.7|973.7|978.9|973.9|978.7|973.7|3
1637679780000|2021-11-23 15:03:00|978.6|973.6|977.5|972.5|978.6|973.6|977.5|972.5|8
1637679790000|2021-11-23 15:03:10|977.4|972.4|977.7|972.7|977.7|972.7|977.2|972.2|8
1637679800000|2021-11-23 15:03:20|977.8|972.8|977.7|972.7|977.9|972.9|977.7|972.7|6
1637679810000|2021-11-23 15:03:30|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637679820000|2021-11-23 15:03:40|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|4
1637679830000|2021-11-23 15:03:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637679840000|2021-11-23 15:04:00|977.2|972.2|977.5|972.5|977.8|972.8|976.9|971.9|10
1637679850000|2021-11-23 15:04:10|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|6
1637679860000|2021-11-23 15:04:20|977.1|972.1|976.9|971.9|977.2|972.2|976.9|971.9|14
1637679870000|2021-11-23 15:04:30|976.7|971.7|976|971|976.7|971.7|975.7|970.7|20
1637679880000|2021-11-23 15:04:40|975.9|970.9|977.3|972.3|977.3|972.3|975.6|970.6|15
1637679890000|2021-11-23 15:04:50|977.2|972.2|977.1|972.1|977.7|972.7|977.1|972.1|15
1637679900000|2021-11-23 15:05:00|976.9|971.9|976.1|971.1|976.9|971.9|976|971|28
1637679910000|2021-11-23 15:05:10|976.2|971.2|975.6|970.6|976.2|971.2|975.6|970.6|10
1637679920000|2021-11-23 15:05:20|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|11
1637679930000|2021-11-23 15:05:30|976.2|971.2|976.9|971.9|976.9|971.9|976.2|971.2|2
1637679940000|2021-11-23 15:05:40|976.8|971.8|977.7|972.7|977.8|972.8|976.7|971.7|11
1637679950000|2021-11-23 15:05:50|977.6|972.6|977.7|972.7|977.8|972.8|977.6|972.6|6
1637679960000|2021-11-23 15:06:00|977.9|972.9|978.3|973.3|978.3|973.3|977.9|972.9|7
1637679970000|2021-11-23 15:06:10|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1637679980000|2021-11-23 15:06:20|978.4|973.4|977.8|972.8|978.4|973.4|977.8|972.8|12
1637679990000|2021-11-23 15:06:30|977.7|972.7|977.4|972.4|977.8|972.8|977.4|972.4|20
1637680000000|2021-11-23 15:06:40|977.5|972.5|977.2|972.2|977.5|972.5|977.2|972.2|20
1637680010000|2021-11-23 15:06:50|977.3|972.3|976.7|971.7|977.3|972.3|976.6|971.6|10
1637680020000|2021-11-23 15:07:00|976.6|971.6|976.9|971.9|977|972|976.4|971.4|19
1637680030000|2021-11-23 15:07:10|977|972|976.9|971.9|977|972|976.6|971.6|20
1637680040000|2021-11-23 15:07:20|976.8|971.8|977.4|972.4|977.5|972.5|976.7|971.7|19
1637680050000|2021-11-23 15:07:30|977.5|972.5|978.5|973.5|978.5|973.5|977.4|972.4|9
1637680060000|2021-11-23 15:07:40|978.1|973.1|978.3|973.3|978.3|973.3|978.1|973.1|5
1637680070000|2021-11-23 15:07:50|978|973|978|973|978.2|973.2|978|973|14
1637680080000|2021-11-23 15:08:00|978.1|973.1|978.6|973.6|978.6|973.6|978.1|973.1|15
1637680090000|2021-11-23 15:08:10|978.5|973.5|978.6|973.6|979.3|974.3|978.5|973.5|15
1637680100000|2021-11-23 15:08:20|978.5|973.5|976.8|971.8|978.5|973.5|976.8|971.8|22
1637680110000|2021-11-23 15:08:30|976.9|971.9|976.6|971.6|976.9|971.9|976.6|971.6|3
1637680120000|2021-11-23 15:08:40|976.5|971.5|975.9|970.9|976.6|971.6|975.8|970.8|8
1637680130000|2021-11-23 15:08:50|976|971|975.7|970.7|976|971|975.7|970.7|10
1637680140000|2021-11-23 15:09:00|975.9|970.9|975.2|970.2|975.9|970.9|975.1|970.1|14
1637680150000|2021-11-23 15:09:10|975.1|970.1|974.2|969.2|975.1|970.1|974.2|969.2|15
1637680160000|2021-11-23 15:09:20|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|10
1637680170000|2021-11-23 15:09:30|974.3|969.3|974.7|969.7|975|970|974.3|969.3|18
1637680180000|2021-11-23 15:09:40|974.5|969.5|974|969|974.5|969.5|973.7|968.7|21
1637680190000|2021-11-23 15:09:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1637680200000|2021-11-23 15:10:00|974.6|969.6|975.4|970.4|975.4|970.4|974.6|969.6|9
1637680210000|2021-11-23 15:10:10|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1637680220000|2021-11-23 15:10:20|975.4|970.4|976.1|971.1|976.2|971.2|975.4|970.4|9
1637680230000|2021-11-23 15:10:30|976.2|971.2|974.9|969.9|976.2|971.2|974.8|969.8|14
1637680240000|2021-11-23 15:10:40|974.5|969.5|974|969|974.6|969.6|974|969|13
1637680250000|2021-11-23 15:10:50|974.1|969.1|974.6|969.6|975.1|970.1|974.1|969.1|13
1637680260000|2021-11-23 15:11:00|974.5|969.5|975.2|970.2|975.6|970.6|974.5|969.5|20
1637680270000|2021-11-23 15:11:10|975.3|970.3|975.8|970.8|976.1|971.1|975.2|970.2|8
1637680280000|2021-11-23 15:11:20|975.9|970.9|976|971|976.1|971.1|975.9|970.9|5
1637680290000|2021-11-23 15:11:30|976.1|971.1|976.5|971.5|976.6|971.6|975.8|970.8|19
1637680300000|2021-11-23 15:11:40|976.4|971.4|976.3|971.3|976.5|971.5|976.3|971.3|4
1637680310000|2021-11-23 15:11:50|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|5
1637680320000|2021-11-23 15:12:00|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1637680330000|2021-11-23 15:12:10|976.7|971.7|976.5|971.5|976.8|971.8|976.5|971.5|7
1637680340000|2021-11-23 15:12:20|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1637680350000|2021-11-23 15:12:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|8
1637680360000|2021-11-23 15:12:40|976.4|971.4|976.2|971.2|976.4|971.4|976.2|971.2|3
1637680370000|2021-11-23 15:12:50|976.1|971.1|976.4|971.4|976.5|971.5|976.1|971.1|3
1637680380000|2021-11-23 15:13:00|976.3|971.3|976.1|971.1|976.8|971.8|976.1|971.1|8
1637680390000|2021-11-23 15:13:10|976.3|971.3|976.6|971.6|976.6|971.6|976.3|971.3|13
1637680400000|2021-11-23 15:13:20|976.5|971.5|976.5|971.5|977|972|976.5|971.5|10
1637680410000|2021-11-23 15:13:30|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|11
1637680420000|2021-11-23 15:13:40|976.5|971.5|976.8|971.8|976.8|971.8|976.4|971.4|4
1637680430000|2021-11-23 15:13:50|976.7|971.7|975.7|970.7|976.8|971.8|975.7|970.7|10
1637680440000|2021-11-23 15:14:00|975.6|970.6|975.4|970.4|975.6|970.6|975.3|970.3|5
1637680450000|2021-11-23 15:14:10|975.9|970.9|975.1|970.1|975.9|970.9|975|970|12
1637680460000|2021-11-23 15:14:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637680470000|2021-11-23 15:14:30|975.3|970.3|975.3|970.3|975.4|970.4|975.2|970.2|13
1637680480000|2021-11-23 15:14:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637680500000|2021-11-23 15:15:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637680510000|2021-11-23 15:15:10|975.3|970.3|975.5|970.5|975.6|970.6|975.3|970.3|8
1637680520000|2021-11-23 15:15:20|975.4|970.4|975.5|970.5|975.8|970.8|975.4|970.4|16
1637680530000|2021-11-23 15:15:30|975.2|970.2|974.8|969.8|975.2|970.2|974.8|969.8|7
1637680540000|2021-11-23 15:15:40|974.6|969.6|974.2|969.2|974.9|969.9|974|969|25
1637680550000|2021-11-23 15:15:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1637680560000|2021-11-23 15:16:00|974.2|969.2|974.5|969.5|974.5|969.5|974|969|13
1637680570000|2021-11-23 15:16:10|974.4|969.4|974.6|969.6|974.7|969.7|974.3|969.3|6
1637680580000|2021-11-23 15:16:20|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|12
1637680590000|2021-11-23 15:16:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|9
1637680600000|2021-11-23 15:16:40|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|8
1637680610000|2021-11-23 15:16:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1637680620000|2021-11-23 15:17:00|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|10
1637680630000|2021-11-23 15:17:10|975.2|970.2|975.2|970.2|975.3|970.3|975.1|970.1|9
1637680640000|2021-11-23 15:17:20|975.1|970.1|974.9|969.9|975.1|970.1|974.8|969.8|9
1637680650000|2021-11-23 15:17:30|975|970|975|970|975.1|970.1|975|970|11
1637680660000|2021-11-23 15:17:40|975.1|970.1|975.2|970.2|975.5|970.5|975.1|970.1|12
1637680670000|2021-11-23 15:17:50|975.1|970.1|975|970|975.3|970.3|975|970|20
1637680680000|2021-11-23 15:18:00|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|6
1637680690000|2021-11-23 15:18:10|975.5|970.5|975.8|970.8|975.8|970.8|975.5|970.5|2
1637680700000|2021-11-23 15:18:20|975.9|970.9|975.6|970.6|976.1|971.1|975.5|970.5|13
1637680710000|2021-11-23 15:18:30|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|16
1637680720000|2021-11-23 15:18:40|975.5|970.5|975.5|970.5|975.6|970.6|975.4|970.4|23
1637680730000|2021-11-23 15:18:50|975.4|970.4|974.5|969.5|975.5|970.5|974.5|969.5|16
1637680740000|2021-11-23 15:19:00|974.6|969.6|974.3|969.3|974.7|969.7|974.1|969.1|27
1637680750000|2021-11-23 15:19:10|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|11
1637680760000|2021-11-23 15:19:20|974.4|969.4|974.9|969.9|974.9|969.9|974.3|969.3|4
1637680770000|2021-11-23 15:19:30|975|970|975|970|975|970|975|970|1
1637680780000|2021-11-23 15:19:40|974.9|969.9|975|970|975|970|974.9|969.9|10
1637680790000|2021-11-23 15:19:50|974.9|969.9|975|970|975|970|974.9|969.9|16
1637680800000|2021-11-23 15:20:00|974.8|969.8|975|970|975|970|974.8|969.8|9
1637680810000|2021-11-23 15:20:10|975.1|970.1|975.3|970.3|975.5|970.5|975.1|970.1|14
1637680820000|2021-11-23 15:20:20|975.4|970.4|975.4|970.4|975.4|970.4|975.2|970.2|7
1637680830000|2021-11-23 15:20:30|975.3|970.3|975.3|970.3|975.4|970.4|975.1|970.1|10
1637680840000|2021-11-23 15:20:40|975.2|970.2|975.8|970.8|975.8|970.8|975.2|970.2|8
1637680850000|2021-11-23 15:20:50|975.7|970.7|976.2|971.2|976.2|971.2|975.7|970.7|5
1637680860000|2021-11-23 15:21:00|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|12
1637680870000|2021-11-23 15:21:10|975.7|970.7|975.6|970.6|975.9|970.9|975.5|970.5|8
1637680880000|2021-11-23 15:21:20|975.5|970.5|976.1|971.1|976.1|971.1|975.5|970.5|8
1637680890000|2021-11-23 15:21:30|976|971|976|971|976.1|971.1|975.9|970.9|13
1637680900000|2021-11-23 15:21:40|975.9|970.9|975.3|970.3|975.9|970.9|975.3|970.3|11
1637680910000|2021-11-23 15:21:50|975.2|970.2|974.8|969.8|975.2|970.2|974.7|969.7|13
1637680920000|2021-11-23 15:22:00|974.6|969.6|975.3|970.3|975.3|970.3|974.6|969.6|11
1637680930000|2021-11-23 15:22:10|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|6
1637680940000|2021-11-23 15:22:20|975.4|970.4|975.6|970.6|976|971|975.4|970.4|9
1637680950000|2021-11-23 15:22:30|975.7|970.7|975.9|970.9|975.9|970.9|975.6|970.6|8
1637680960000|2021-11-23 15:22:40|976|971|976.1|971.1|976.1|971.1|975.9|970.9|6
1637680970000|2021-11-23 15:22:50|976.2|971.2|976.6|971.6|976.6|971.6|976.1|971.1|13
1637680980000|2021-11-23 15:23:00|976.5|971.5|977.4|972.4|977.5|972.5|976.5|971.5|8
1637680990000|2021-11-23 15:23:10|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|7
1637681000000|2021-11-23 15:23:20|977.4|972.4|977.5|972.5|977.6|972.6|977.4|972.4|8
1637681010000|2021-11-23 15:23:30|977.4|972.4|977.5|972.5|977.6|972.6|977.4|972.4|4
1637681020000|2021-11-23 15:23:40|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|11
1637681030000|2021-11-23 15:23:50|977.3|972.3|977.3|972.3|977.4|972.4|977.2|972.2|11
1637681040000|2021-11-23 15:24:00|977.2|972.2|976.7|971.7|977.2|972.2|976.6|971.6|18
1637681050000|2021-11-23 15:24:10|976.6|971.6|976.1|971.1|976.6|971.6|976.1|971.1|12
1637681060000|2021-11-23 15:24:20|976.2|971.2|976.1|971.1|976.4|971.4|975.7|970.7|11
1637681070000|2021-11-23 15:24:30|976.2|971.2|975.9|970.9|976.3|971.3|975.9|970.9|5
1637681080000|2021-11-23 15:24:40|975.8|970.8|975.5|970.5|975.8|970.8|975.5|970.5|4
1637681090000|2021-11-23 15:24:50|975.6|970.6|976|971|976|971|975.4|970.4|21
1637681100000|2021-11-23 15:25:00|975.8|970.8|975.7|970.7|975.8|970.8|975.5|970.5|7
1637681110000|2021-11-23 15:25:10|975.6|970.6|975.3|970.3|975.7|970.7|975.2|970.2|19
1637681120000|2021-11-23 15:25:20|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|12
1637681130000|2021-11-23 15:25:30|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1637681140000|2021-11-23 15:25:40|975.8|970.8|975.8|970.8|975.8|970.8|975.6|970.6|7
1637681150000|2021-11-23 15:25:50|975.6|970.6|976|971|976.1|971.1|975.6|970.6|6
1637681160000|2021-11-23 15:26:00|975.9|970.9|976|971|976|971|975.9|970.9|10
1637681170000|2021-11-23 15:26:10|975.9|970.9|975.5|970.5|976|971|975.4|970.4|11
1637681180000|2021-11-23 15:26:20|975.6|970.6|975.1|970.1|975.6|970.6|975.1|970.1|8
1637681190000|2021-11-23 15:26:30|975.2|970.2|975.2|970.2|975.2|970.2|974.9|969.9|14
1637681200000|2021-11-23 15:26:40|975.1|970.1|974.8|969.8|975.2|970.2|974.6|969.6|21
1637681210000|2021-11-23 15:26:50|974.7|969.7|974.2|969.2|974.8|969.8|974.2|969.2|10
1637681220000|2021-11-23 15:27:00|974.1|969.1|973.6|968.6|974.1|969.1|973.6|968.6|10
1637681230000|2021-11-23 15:27:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1637681240000|2021-11-23 15:27:20|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|6
1637681250000|2021-11-23 15:27:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1637681260000|2021-11-23 15:27:40|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|10
1637681270000|2021-11-23 15:27:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1637681280000|2021-11-23 15:28:00|973.4|968.4|973.4|968.4|973.4|968.4|973.2|968.2|5
1637681290000|2021-11-23 15:28:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1637681300000|2021-11-23 15:28:20|973.4|968.4|973.7|968.7|973.7|968.7|973.4|968.4|4
1637681310000|2021-11-23 15:28:30|973.6|968.6|973.2|968.2|973.6|968.6|973.2|968.2|8
1637681320000|2021-11-23 15:28:40|973.3|968.3|973|968|973.3|968.3|973|968|6
1637681330000|2021-11-23 15:28:50|973.1|968.1|973|968|973.1|968.1|972.5|967.5|17
1637681340000|2021-11-23 15:29:00|972.9|967.9|972.3|967.3|972.9|967.9|972.3|967.3|7
1637681350000|2021-11-23 15:29:10|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|3
1637681360000|2021-11-23 15:29:20|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|7
1637681370000|2021-11-23 15:29:30|972.1|967.1|972.1|967.1|972.3|967.3|972.1|967.1|4
1637681380000|2021-11-23 15:29:40|972|967|971.9|966.9|972.1|967.1|971.9|966.9|11
1637681390000|2021-11-23 15:29:50|972.1|967.1|973.1|968.1|973.4|968.4|972.1|967.1|10
1637681400000|2021-11-23 15:30:00|973|968|972.9|967.9|973|968|972.8|967.8|4
1637681420000|2021-11-23 15:30:20|973|968|973|968|973|968|973|968|1
1637681430000|2021-11-23 15:30:30|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|2
1637681440000|2021-11-23 15:30:40|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|15
1637681450000|2021-11-23 15:30:50|973.2|968.2|972.7|967.7|973.3|968.3|972.7|967.7|17
1637681460000|2021-11-23 15:31:00|973.1|968.1|972.5|967.5|973.1|968.1|972.5|967.5|10
1637681470000|2021-11-23 15:31:10|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|10
1637681480000|2021-11-23 15:31:20|972.6|967.6|972.9|967.9|972.9|967.9|972.5|967.5|4
1637681500000|2021-11-23 15:31:40|973|968|973.3|968.3|973.3|968.3|973|968|6
1637681510000|2021-11-23 15:31:50|973.2|968.2|973.5|968.5|973.6|968.6|973.2|968.2|14
1637681520000|2021-11-23 15:32:00|973.4|968.4|974.1|969.1|974.1|969.1|973.4|968.4|6
1637681530000|2021-11-23 15:32:10|974.2|969.2|975.1|970.1|975.1|970.1|974.1|969.1|9
1637681540000|2021-11-23 15:32:20|975.2|970.2|975.2|970.2|975.4|970.4|975.2|970.2|10
1637681550000|2021-11-23 15:32:30|975.3|970.3|975.4|970.4|975.4|970.4|975.2|970.2|10
1637681560000|2021-11-23 15:32:40|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|3
1637681570000|2021-11-23 15:32:50|975.4|970.4|975.5|970.5|975.6|970.6|975.3|970.3|10
1637681580000|2021-11-23 15:33:00|975.4|970.4|975|970|975.5|970.5|975|970|6
1637681590000|2021-11-23 15:33:10|974.9|969.9|973.8|968.8|975|970|973.8|968.8|12
1637681600000|2021-11-23 15:33:20|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|5
1637681610000|2021-11-23 15:33:30|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|8
1637681620000|2021-11-23 15:33:40|973.5|968.5|973.1|968.1|973.5|968.5|973|968|5
1637681630000|2021-11-23 15:33:50|973.2|968.2|973.3|968.3|973.5|968.5|973.2|968.2|5
1637681640000|2021-11-23 15:34:00|973.2|968.2|973.6|968.6|973.6|968.6|973.2|968.2|10
1637681650000|2021-11-23 15:34:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|7
1637681660000|2021-11-23 15:34:20|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1637681670000|2021-11-23 15:34:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1637681680000|2021-11-23 15:34:40|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1637681690000|2021-11-23 15:34:50|973.7|968.7|973.6|968.6|973.9|968.9|973.6|968.6|4
1637681700000|2021-11-23 15:35:00|973.7|968.7|973.1|968.1|973.7|968.7|972.9|967.9|11
1637681710000|2021-11-23 15:35:10|973|968|972.5|967.5|973.1|968.1|972.4|967.4|12
1637681720000|2021-11-23 15:35:20|972.4|967.4|972.4|967.4|972.6|967.6|972.2|967.2|22
1637681730000|2021-11-23 15:35:30|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|5
1637681740000|2021-11-23 15:35:40|973|968|973.1|968.1|973.1|968.1|973|968|4
1637681750000|2021-11-23 15:35:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1637681760000|2021-11-23 15:36:00|973|968|972.4|967.4|973.1|968.1|972.4|967.4|12
1637681770000|2021-11-23 15:36:10|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|11
1637681780000|2021-11-23 15:36:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|12
1637681790000|2021-11-23 15:36:30|972.4|967.4|972.7|967.7|972.8|967.8|972.4|967.4|7
1637681800000|2021-11-23 15:36:40|972.6|967.6|973|968|973|968|972.6|967.6|5
1637681810000|2021-11-23 15:36:50|972.9|967.9|972.9|967.9|973|968|972.8|967.8|6
1637681820000|2021-11-23 15:37:00|973|968|972.4|967.4|973.1|968.1|972.4|967.4|7
1637681830000|2021-11-23 15:37:10|972.1|967.1|972.2|967.2|972.3|967.3|972.1|967.1|3
1637681840000|2021-11-23 15:37:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|12
1637681850000|2021-11-23 15:37:30|972.1|967.1|972.2|967.2|972.4|967.4|972.1|967.1|4
1637681860000|2021-11-23 15:37:40|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|2
1637681870000|2021-11-23 15:37:50|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|7
1637681880000|2021-11-23 15:38:00|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1637681890000|2021-11-23 15:38:10|972.4|967.4|972.3|967.3|972.4|967.4|972.1|967.1|16
1637681900000|2021-11-23 15:38:20|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1637681910000|2021-11-23 15:38:30|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|10
1637681920000|2021-11-23 15:38:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|11
1637681930000|2021-11-23 15:38:50|972.6|967.6|973|968|973.3|968.3|972.6|967.6|5
1637681940000|2021-11-23 15:39:00|973.1|968.1|973|968|973.1|968.1|973|968|24
1637681950000|2021-11-23 15:39:10|972.9|967.9|972.2|967.2|972.9|967.9|972.1|967.1|14
1637681960000|2021-11-23 15:39:20|972.1|967.1|972.3|967.3|972.4|967.4|972|967|8
1637681970000|2021-11-23 15:39:30|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|5
1637681980000|2021-11-23 15:39:40|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|5
1637681990000|2021-11-23 15:39:50|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|4
1637682000000|2021-11-23 15:40:00|972.6|967.6|972.5|967.5|972.6|967.6|972.4|967.4|5
1637682010000|2021-11-23 15:40:10|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|3
1637682020000|2021-11-23 15:40:20|972.5|967.5|972.9|967.9|972.9|967.9|972.5|967.5|3
1637682030000|2021-11-23 15:40:30|972.8|967.8|972.7|967.7|972.9|967.9|972.6|967.6|4
1637682040000|2021-11-23 15:40:40|972.8|967.8|973.2|968.2|973.2|968.2|972.5|967.5|10
1637682050000|2021-11-23 15:40:50|973.1|968.1|972.7|967.7|973.2|968.2|972.7|967.7|11
1637682060000|2021-11-23 15:41:00|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|2
1637682070000|2021-11-23 15:41:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1637682080000|2021-11-23 15:41:20|972.4|967.4|972.4|967.4|972.6|967.6|972.3|967.3|25
1637682090000|2021-11-23 15:41:30|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|6
1637682100000|2021-11-23 15:41:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1637682110000|2021-11-23 15:41:50|972.3|967.3|972.8|967.8|973|968|972.2|967.2|12
1637682120000|2021-11-23 15:42:00|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|2
1637682130000|2021-11-23 15:42:10|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1637682140000|2021-11-23 15:42:20|973|968|973|968|973|968|973|968|1
1637682150000|2021-11-23 15:42:30|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|4
1637682160000|2021-11-23 15:42:40|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|3
1637682180000|2021-11-23 15:43:00|972.5|967.5|972.3|967.3|972.5|967.5|972.2|967.2|4
1637682190000|2021-11-23 15:43:10|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|5
1637682200000|2021-11-23 15:43:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1637682210000|2021-11-23 15:43:30|972.6|967.6|972.9|967.9|973|968|972.6|967.6|14
1637682220000|2021-11-23 15:43:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1637682230000|2021-11-23 15:43:50|973|968|972.9|967.9|973|968|972.9|967.9|4
1637682240000|2021-11-23 15:44:00|973|968|973.1|968.1|973.1|968.1|972.5|967.5|21
1637682250000|2021-11-23 15:44:10|973|968|973.1|968.1|973.1|968.1|973|968|10
1637682260000|2021-11-23 15:44:20|973|968|973.2|968.2|973.3|968.3|973|968|6
1637682270000|2021-11-23 15:44:30|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|21
1637682280000|2021-11-23 15:44:40|973|968|972.8|967.8|973|968|972.7|967.7|5
1637682290000|2021-11-23 15:44:50|973.3|968.3|972.9|967.9|973.4|968.4|972.8|967.8|10
1637682300000|2021-11-23 15:45:00|973|968|972.8|967.8|973|968|972.6|967.6|7
1637682310000|2021-11-23 15:45:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1637682320000|2021-11-23 15:45:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1637682330000|2021-11-23 15:45:30|972.7|967.7|973.5|968.5|973.5|968.5|972.7|967.7|6
1637682340000|2021-11-23 15:45:40|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1637682350000|2021-11-23 15:45:50|973.5|968.5|974.2|969.2|974.2|969.2|973.5|968.5|14
1637682360000|2021-11-23 15:46:00|974.1|969.1|974.7|969.7|974.9|969.9|974.1|969.1|16
1637682370000|2021-11-23 15:46:10|974.6|969.6|975.7|970.7|975.8|970.8|974.6|969.6|10
1637682380000|2021-11-23 15:46:20|975.6|970.6|976|971|976|971|975.5|970.5|8
1637682390000|2021-11-23 15:46:30|976.1|971.1|976.4|971.4|976.4|971.4|976|971|7
1637682400000|2021-11-23 15:46:40|976.3|971.3|976.6|971.6|976.7|971.7|976.3|971.3|7
1637682410000|2021-11-23 15:46:50|976.7|971.7|976.7|971.7|976.7|971.7|976.5|971.5|5
1637682420000|2021-11-23 15:47:00|976.8|971.8|977|972|977.3|972.3|976.7|971.7|9
1637682430000|2021-11-23 15:47:10|976.8|971.8|975.9|970.9|976.8|971.8|975.7|970.7|12
1637682440000|2021-11-23 15:47:20|975.8|970.8|975.1|970.1|976.1|971.1|975.1|970.1|9
1637682450000|2021-11-23 15:47:30|975|970|975.8|970.8|975.8|970.8|975|970|19
1637682460000|2021-11-23 15:47:40|975.7|970.7|975.1|970.1|975.7|970.7|975.1|970.1|7
1637682470000|2021-11-23 15:47:50|975.3|970.3|975.2|970.2|975.4|970.4|975|970|15
1637682480000|2021-11-23 15:48:00|975.1|970.1|974.6|969.6|975.2|970.2|974.6|969.6|22
1637682490000|2021-11-23 15:48:10|975.1|970.1|975|970|975.2|970.2|974.8|969.8|15
1637682500000|2021-11-23 15:48:20|975.1|970.1|974.7|969.7|975.1|970.1|974.7|969.7|8
1637682510000|2021-11-23 15:48:30|974.8|969.8|975.2|970.2|975.3|970.3|974.8|969.8|15
1637682520000|2021-11-23 15:48:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|6
1637682530000|2021-11-23 15:48:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1637682540000|2021-11-23 15:49:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|6
1637682550000|2021-11-23 15:49:10|975.4|970.4|975|970|975.4|970.4|975|970|9
1637682560000|2021-11-23 15:49:20|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|10
1637682570000|2021-11-23 15:49:30|975.2|970.2|975|970|975.3|970.3|975|970|9
1637682580000|2021-11-23 15:49:40|974.9|969.9|975|970|975|970|974.9|969.9|14
1637682590000|2021-11-23 15:49:50|975.1|970.1|975.2|970.2|975.2|970.2|975|970|10
1637682600000|2021-11-23 15:50:00|975.3|970.3|976|971|976.2|971.2|975.2|970.2|8
1637682610000|2021-11-23 15:50:10|975.9|970.9|975.2|970.2|976|971|975.2|970.2|9
1637682620000|2021-11-23 15:50:20|975.3|970.3|975|970|975.3|970.3|975|970|10
1637682630000|2021-11-23 15:50:30|975.1|970.1|974.4|969.4|975.1|970.1|974.4|969.4|8
1637682640000|2021-11-23 15:50:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1637682650000|2021-11-23 15:50:50|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|8
1637682660000|2021-11-23 15:51:00|974.1|969.1|973.8|968.8|974.2|969.2|973.8|968.8|9
1637682670000|2021-11-23 15:51:10|973.7|968.7|973.6|968.6|973.7|968.7|973.5|968.5|4
1637682680000|2021-11-23 15:51:20|973.5|968.5|972.8|967.8|973.6|968.6|972.8|967.8|9
1637682690000|2021-11-23 15:51:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1637682700000|2021-11-23 15:51:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1637682710000|2021-11-23 15:51:50|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1637682720000|2021-11-23 15:52:00|973.7|968.7|974.3|969.3|974.7|969.7|973.7|968.7|22
1637682730000|2021-11-23 15:52:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1637682740000|2021-11-23 15:52:20|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|4
1637682750000|2021-11-23 15:52:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1637682760000|2021-11-23 15:52:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|10
1637682770000|2021-11-23 15:52:50|973.7|968.7|974|969|974.1|969.1|973.7|968.7|15
1637682780000|2021-11-23 15:53:00|973.9|968.9|973.9|968.9|974.1|969.1|973.9|968.9|8
1637682790000|2021-11-23 15:53:10|974|969|973.8|968.8|974|969|973.7|968.7|7
1637682800000|2021-11-23 15:53:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1637682810000|2021-11-23 15:53:30|974|969|973.9|968.9|974|969|973.9|968.9|4
1637682820000|2021-11-23 15:53:40|974|969|974.4|969.4|974.6|969.6|973.9|968.9|16
1637682830000|2021-11-23 15:53:50|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1637682840000|2021-11-23 15:54:00|974.4|969.4|973.9|968.9|974.5|969.5|973.9|968.9|8
1637682850000|2021-11-23 15:54:10|973.6|968.6|973.3|968.3|973.6|968.6|973.3|968.3|4
1637682860000|2021-11-23 15:54:20|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|5
1637682870000|2021-11-23 15:54:30|973|968|973|968|973|968|973|968|1
1637682880000|2021-11-23 15:54:40|973.2|968.2|973.1|968.1|973.2|968.2|973|968|6
1637682890000|2021-11-23 15:54:50|973|968|973.5|968.5|973.6|968.6|973|968|9
1637682900000|2021-11-23 15:55:00|973.6|968.6|973|968|973.6|968.6|973|968|4
1637682910000|2021-11-23 15:55:10|972.7|967.7|972.7|967.7|972.9|967.9|972.6|967.6|7
1637682920000|2021-11-23 15:55:20|972.6|967.6|972.8|967.8|972.9|967.9|972.6|967.6|4
1637682930000|2021-11-23 15:55:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1637682940000|2021-11-23 15:55:40|972.7|967.7|973|968|973|968|972.7|967.7|2
1637682960000|2021-11-23 15:56:00|972.9|967.9|972.8|967.8|973|968|972.8|967.8|3
1637682970000|2021-11-23 15:56:10|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|6
1637682990000|2021-11-23 15:56:30|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|6
1637683000000|2021-11-23 15:56:40|972.7|967.7|971.6|966.6|972.7|967.7|971.6|966.6|5
1637683010000|2021-11-23 15:56:50|971.7|966.7|969.3|964.3|971.7|966.7|968.7|963.7|20
1637683020000|2021-11-23 15:57:00|968.7|963.7|967|962|968.7|963.7|967|962|19
1637683030000|2021-11-23 15:57:10|967.1|962.1|966.7|961.7|967.1|962.1|966.3|961.3|24
1637683040000|2021-11-23 15:57:20|966.8|961.8|966.5|961.5|966.8|961.8|966.4|961.4|18
1637683050000|2021-11-23 15:57:30|966.4|961.4|966.5|961.5|966.6|961.6|966.2|961.2|11
1637683060000|2021-11-23 15:57:40|966.4|961.4|966.7|961.7|966.8|961.8|966.4|961.4|19
1637683070000|2021-11-23 15:57:50|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|15
1637683080000|2021-11-23 15:58:00|966.5|961.5|967.2|962.2|967.3|962.3|966.5|961.5|9
1637683090000|2021-11-23 15:58:10|967.7|962.7|967.9|962.9|968.2|963.2|967.7|962.7|9
1637683100000|2021-11-23 15:58:20|968.4|963.4|968.4|963.4|968.5|963.5|968.3|963.3|4
1637683110000|2021-11-23 15:58:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1637683120000|2021-11-23 15:58:40|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|6
1637683130000|2021-11-23 15:58:50|967.4|962.4|967.5|962.5|967.5|962.5|967.3|962.3|3
1637683140000|2021-11-23 15:59:00|967.2|962.2|967.3|962.3|967.4|962.4|967.1|962.1|9
1637683150000|2021-11-23 15:59:10|967.4|962.4|966.5|961.5|967.5|962.5|966.5|961.5|10
1637683160000|2021-11-23 15:59:20|966.4|961.4|966.4|961.4|966.5|961.5|966.3|961.3|11
1637683170000|2021-11-23 15:59:30|966.8|961.8|967.1|962.1|967.1|962.1|966.7|961.7|4
1637683180000|2021-11-23 15:59:40|967|962|966.9|961.9|967.2|962.2|966.9|961.9|12
1637683190000|2021-11-23 15:59:50|967|962|967.4|962.4|967.5|962.5|967|962|13
1637683200000|2021-11-23 16:00:00|967.5|962.5|966.6|961.6|967.5|962.5|966.6|961.6|17
1637683210000|2021-11-23 16:00:10|966.7|961.7|966.2|961.2|966.9|961.9|966.2|961.2|18
1637683220000|2021-11-23 16:00:20|966.4|961.4|967.1|962.1|967.7|962.7|966.3|961.3|29
1637683230000|2021-11-23 16:00:30|967.2|962.2|966.9|961.9|967.6|962.6|966.5|961.5|24
1637683240000|2021-11-23 16:00:40|966.8|961.8|966.8|961.8|966.8|961.8|966.6|961.6|16
1637683250000|2021-11-23 16:00:50|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1637683260000|2021-11-23 16:01:00|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|7
1637683270000|2021-11-23 16:01:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1637683280000|2021-11-23 16:01:20|966.2|961.2|966|961|966.2|961.2|966|961|2
1637683290000|2021-11-23 16:01:30|965.9|960.9|966.1|961.1|966.2|961.2|965.9|960.9|7
1637683300000|2021-11-23 16:01:40|966.2|961.2|965.8|960.8|966.3|961.3|965.7|960.7|10
1637683310000|2021-11-23 16:01:50|966|961|964.4|959.4|966|961|964.3|959.3|18
1637683320000|2021-11-23 16:02:00|964.3|959.3|963.7|958.7|964.4|959.4|963.7|958.7|23
1637683330000|2021-11-23 16:02:10|963.8|958.8|964.9|959.9|965.7|960.7|963|958|20
1637683340000|2021-11-23 16:02:20|965|960|965.1|960.1|965.5|960.5|965|960|10
1637683350000|2021-11-23 16:02:30|964.8|959.8|963.9|958.9|964.8|959.8|963.7|958.7|9
1637683360000|2021-11-23 16:02:40|963.8|958.8|963.7|958.7|963.9|958.9|963.7|958.7|8
1637683370000|2021-11-23 16:02:50|963.6|958.6|964.8|959.8|965.3|960.3|963.6|958.6|11
1637683380000|2021-11-23 16:03:00|964.7|959.7|964.6|959.6|964.9|959.9|964.5|959.5|18
1637683390000|2021-11-23 16:03:10|964.5|959.5|964|959|964.5|959.5|964|959|6
1637683400000|2021-11-23 16:03:20|963.9|958.9|963.8|958.8|964|959|963.7|958.7|6
1637683410000|2021-11-23 16:03:30|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1637683420000|2021-11-23 16:03:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1637683430000|2021-11-23 16:03:50|963.3|958.3|962.8|957.8|963.3|958.3|962.8|957.8|7
1637683440000|2021-11-23 16:04:00|963.1|958.1|963.7|958.7|963.8|958.8|963|958|7
1637683450000|2021-11-23 16:04:10|963.9|958.9|964.4|959.4|964.4|959.4|963.5|958.5|9
1637683460000|2021-11-23 16:04:20|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|3
1637683470000|2021-11-23 16:04:30|964|959|965.3|960.3|965.3|960.3|964|959|10
1637683480000|2021-11-23 16:04:40|965.2|960.2|964.6|959.6|965.3|960.3|964.6|959.6|13
1637683490000|2021-11-23 16:04:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1637683500000|2021-11-23 16:05:00|964.8|959.8|964.6|959.6|964.9|959.9|964.6|959.6|5
1637683510000|2021-11-23 16:05:10|964.5|959.5|964.8|959.8|965|960|964.4|959.4|9
1637683520000|2021-11-23 16:05:20|964.6|959.6|964.5|959.5|964.7|959.7|964.5|959.5|10
1637683530000|2021-11-23 16:05:30|964.7|959.7|964.6|959.6|964.7|959.7|964.5|959.5|7
1637683540000|2021-11-23 16:05:40|964.5|959.5|964.5|959.5|964.8|959.8|964.3|959.3|14
1637683550000|2021-11-23 16:05:50|964.6|959.6|964.2|959.2|964.8|959.8|964.2|959.2|13
1637683560000|2021-11-23 16:06:00|964.1|959.1|964|959|964.2|959.2|964|959|16
1637683570000|2021-11-23 16:06:10|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|12
1637683580000|2021-11-23 16:06:20|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|5
1637683590000|2021-11-23 16:06:30|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|9
1637683600000|2021-11-23 16:06:40|964.3|959.3|964.4|959.4|964.5|959.5|964.3|959.3|8
1637683610000|2021-11-23 16:06:50|964.3|959.3|964.1|959.1|964.5|959.5|964.1|959.1|8
1637683620000|2021-11-23 16:07:00|964.2|959.2|963|958|964.2|959.2|962.9|957.9|12
1637683630000|2021-11-23 16:07:10|963.1|958.1|963.2|958.2|963.3|958.3|962.9|957.9|13
1637683640000|2021-11-23 16:07:20|963.3|958.3|962.8|957.8|963.4|958.4|962.8|957.8|11
1637683650000|2021-11-23 16:07:30|962.9|957.9|961.9|956.9|962.9|957.9|961.9|956.9|20
1637683660000|2021-11-23 16:07:40|961.8|956.8|961.6|956.6|962.1|957.1|961.6|956.6|14
1637683670000|2021-11-23 16:07:50|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|5
1637683680000|2021-11-23 16:08:00|961.7|956.7|962|957|962.3|957.3|961.6|956.6|8
1637683690000|2021-11-23 16:08:10|962.3|957.3|961.9|956.9|962.3|957.3|961.9|956.9|7
1637683700000|2021-11-23 16:08:20|961.8|956.8|962.2|957.2|962.3|957.3|961.8|956.8|5
1637683710000|2021-11-23 16:08:30|962.1|957.1|962.5|957.5|962.9|957.9|962.1|957.1|21
1637683720000|2021-11-23 16:08:40|962.6|957.6|962.8|957.8|962.8|957.8|962.5|957.5|7
1637683730000|2021-11-23 16:08:50|962.9|957.9|962.8|957.8|963|958|962.6|957.6|10
1637683740000|2021-11-23 16:09:00|962.9|957.9|962.6|957.6|962.9|957.9|962.6|957.6|6
1637683750000|2021-11-23 16:09:10|962.9|957.9|963.1|958.1|963.6|958.6|962.9|957.9|11
1637683760000|2021-11-23 16:09:20|962.9|957.9|963.5|958.5|963.5|958.5|962.9|957.9|17
1637683770000|2021-11-23 16:09:30|963.4|958.4|963.3|958.3|963.4|958.4|963.1|958.1|6
1637683780000|2021-11-23 16:09:40|963.2|958.2|963.6|958.6|963.8|958.8|963.2|958.2|12
1637683790000|2021-11-23 16:09:50|963.5|958.5|963.4|958.4|963.6|958.6|963.3|958.3|8
1637683800000|2021-11-23 16:10:00|963.6|958.6|964.4|959.4|964.4|959.4|963.4|958.4|21
1637683810000|2021-11-23 16:10:10|964.6|959.6|965|960|965.4|960.4|964.5|959.5|18
1637683820000|2021-11-23 16:10:20|965.4|960.4|965.7|960.7|965.7|960.7|965.2|960.2|26
1637683830000|2021-11-23 16:10:30|965.6|960.6|966.6|961.6|966.7|961.7|965.6|960.6|20
1637683840000|2021-11-23 16:10:40|966.5|961.5|966.2|961.2|966.5|961.5|966.2|961.2|6
1637683860000|2021-11-23 16:11:00|966.3|961.3|965.8|960.8|966.3|961.3|965.8|960.8|6
1637683870000|2021-11-23 16:11:10|965.7|960.7|965.2|960.2|965.8|960.8|965.2|960.2|3
1637683880000|2021-11-23 16:11:20|965.3|960.3|966.4|961.4|966.4|961.4|965.2|960.2|11
1637683890000|2021-11-23 16:11:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1637683900000|2021-11-23 16:11:40|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1637683910000|2021-11-23 16:11:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1637683920000|2021-11-23 16:12:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1637683930000|2021-11-23 16:12:10|966.4|961.4|966.2|961.2|966.7|961.7|966.2|961.2|11
1637683940000|2021-11-23 16:12:20|966.4|961.4|965.6|960.6|966.4|961.4|965.5|960.5|6
1637683950000|2021-11-23 16:12:30|965.7|960.7|965.2|960.2|965.7|960.7|965.2|960.2|10
1637683960000|2021-11-23 16:12:40|965|960|964.1|959.1|965|960|964.1|959.1|10
1637683970000|2021-11-23 16:12:50|964|959|964.1|959.1|964.2|959.2|963.9|958.9|7
1637683980000|2021-11-23 16:13:00|964|959|964.3|959.3|964.5|959.5|964|959|12
1637683990000|2021-11-23 16:13:10|964.2|959.2|964.2|959.2|964.5|959.5|964.1|959.1|8
1637684000000|2021-11-23 16:13:20|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|11
1637684010000|2021-11-23 16:13:30|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|13
1637684020000|2021-11-23 16:13:40|964.3|959.3|963.8|958.8|964.3|959.3|963.8|958.8|33
1637684030000|2021-11-23 16:13:50|963.9|958.9|963.9|958.9|964|959|963.8|958.8|13
1637684040000|2021-11-23 16:14:00|963.8|958.8|963.7|958.7|964|959|963.6|958.6|22
1637684050000|2021-11-23 16:14:10|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|9
1637684070000|2021-11-23 16:14:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1637684080000|2021-11-23 16:14:40|963.4|958.4|963.4|958.4|963.5|958.5|963.1|958.1|15
1637684090000|2021-11-23 16:14:50|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|16
1637684100000|2021-11-23 16:15:00|963.3|958.3|963|958|963.3|958.3|963|958|3
1637684110000|2021-11-23 16:15:10|962.9|957.9|962.8|957.8|962.9|957.9|962.7|957.7|3
1637684120000|2021-11-23 16:15:20|962.9|957.9|962.7|957.7|962.9|957.9|962.6|957.6|9
1637684130000|2021-11-23 16:15:30|963|958|962.9|957.9|963.1|958.1|962.9|957.9|14
1637684140000|2021-11-23 16:15:40|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1637684150000|2021-11-23 16:15:50|962.8|957.8|962.6|957.6|962.9|957.9|962.6|957.6|6
1637684170000|2021-11-23 16:16:10|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|4
1637684190000|2021-11-23 16:16:30|962.9|957.9|962.6|957.6|962.9|957.9|962.5|957.5|17
1637684200000|2021-11-23 16:16:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1637684210000|2021-11-23 16:16:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1637684220000|2021-11-23 16:17:00|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|3
1637684230000|2021-11-23 16:17:10|962.3|957.3|962.5|957.5|962.6|957.6|962.2|957.2|5
1637684240000|2021-11-23 16:17:20|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|6
1637684250000|2021-11-23 16:17:30|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|5
1637684260000|2021-11-23 16:17:40|962.5|957.5|962.7|957.7|962.8|957.8|962.5|957.5|12
1637684270000|2021-11-23 16:17:50|962.8|957.8|962.9|957.9|962.9|957.9|962.7|957.7|10
1637684280000|2021-11-23 16:18:00|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1637684290000|2021-11-23 16:18:10|962.7|957.7|963.1|958.1|963.1|958.1|962.7|957.7|12
1637684300000|2021-11-23 16:18:20|963|958|963.6|958.6|963.6|958.6|963|958|4
1637684310000|2021-11-23 16:18:30|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|10
1637684320000|2021-11-23 16:18:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1637684330000|2021-11-23 16:18:50|963.8|958.8|964|959|964.1|959.1|963.8|958.8|9
1637684340000|2021-11-23 16:19:00|964.1|959.1|965.7|960.7|965.7|960.7|964.1|959.1|17
1637684350000|2021-11-23 16:19:10|965.6|960.6|966|961|966|961|965.5|960.5|11
1637684360000|2021-11-23 16:19:20|966.1|961.1|966.2|961.2|966.2|961.2|966|961|4
1637684370000|2021-11-23 16:19:30|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|7
1637684380000|2021-11-23 16:19:40|966.4|961.4|966.5|961.5|966.6|961.6|966.3|961.3|9
1637684390000|2021-11-23 16:19:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1637684400000|2021-11-23 16:20:00|966.1|961.1|965.6|960.6|966.1|961.1|965.6|960.6|6
1637684410000|2021-11-23 16:20:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1637684420000|2021-11-23 16:20:20|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|7
1637684430000|2021-11-23 16:20:30|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|3
1637684440000|2021-11-23 16:20:40|965.9|960.9|965.4|960.4|966.5|961.5|965.4|960.4|15
1637684450000|2021-11-23 16:20:50|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|5
1637684460000|2021-11-23 16:21:00|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|11
1637684470000|2021-11-23 16:21:10|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1637684480000|2021-11-23 16:21:20|965.3|960.3|965.2|960.2|965.4|960.4|965.2|960.2|10
1637684490000|2021-11-23 16:21:30|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|7
1637684500000|2021-11-23 16:21:40|965.2|960.2|965.4|960.4|965.5|960.5|965.1|960.1|5
1637684510000|2021-11-23 16:21:50|965.7|960.7|965.5|960.5|965.7|960.7|965.5|960.5|7
1637684520000|2021-11-23 16:22:00|965.6|960.6|965.1|960.1|965.6|960.6|965|960|5
1637684530000|2021-11-23 16:22:10|965|960|965|960|965.1|960.1|965|960|3
1637684540000|2021-11-23 16:22:20|965.1|960.1|966|961|966.1|961.1|965.1|960.1|9
1637684550000|2021-11-23 16:22:30|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|6
1637684560000|2021-11-23 16:22:40|966|961|966.2|961.2|966.3|961.3|966|961|8
1637684570000|2021-11-23 16:22:50|966.1|961.1|966.1|961.1|966.1|961.1|965.8|960.8|7
1637684580000|2021-11-23 16:23:00|966|961|966.2|961.2|966.2|961.2|966|961|7
1637684590000|2021-11-23 16:23:10|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|6
1637684600000|2021-11-23 16:23:20|966.1|961.1|966|961|966.2|961.2|965.8|960.8|11
1637684610000|2021-11-23 16:23:30|965.8|960.8|965.6|960.6|966|961|965.6|960.6|6
1637684620000|2021-11-23 16:23:40|965.7|960.7|965.4|960.4|965.7|960.7|965.4|960.4|3
1637684630000|2021-11-23 16:23:50|965.2|960.2|965|960|965.3|960.3|965|960|6
1637684640000|2021-11-23 16:24:00|965.1|960.1|964.4|959.4|965.1|960.1|964.3|959.3|13
1637684650000|2021-11-23 16:24:10|964.3|959.3|964.3|959.3|964.5|959.5|964.2|959.2|15
1637684660000|2021-11-23 16:24:20|964.2|959.2|963.9|958.9|964.2|959.2|963.9|958.9|8
1637684670000|2021-11-23 16:24:30|964|959|964.4|959.4|964.4|959.4|963.8|958.8|10
1637684680000|2021-11-23 16:24:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|14
1637684690000|2021-11-23 16:24:50|964.5|959.5|963.4|958.4|964.6|959.6|963.4|958.4|10
1637684700000|2021-11-23 16:25:00|963.5|958.5|963.5|958.5|963.6|958.6|963.4|958.4|13
1637684710000|2021-11-23 16:25:10|963.6|958.6|963.9|958.9|963.9|958.9|963.5|958.5|7
1637684720000|2021-11-23 16:25:20|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|4
1637684730000|2021-11-23 16:25:30|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1637684740000|2021-11-23 16:25:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1637684750000|2021-11-23 16:25:50|963.7|958.7|964.2|959.2|964.3|959.3|963.6|958.6|10
1637684760000|2021-11-23 16:26:00|964.3|959.3|964.5|959.5|964.9|959.9|964.3|959.3|8
1637684770000|2021-11-23 16:26:10|964.6|959.6|964.8|959.8|965|960|964.5|959.5|11
1637684780000|2021-11-23 16:26:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1637684790000|2021-11-23 16:26:30|964.5|959.5|964.7|959.7|964.8|959.8|964.4|959.4|6
1637684800000|2021-11-23 16:26:40|964.8|959.8|965.1|960.1|965.2|960.2|964.8|959.8|5
1637684810000|2021-11-23 16:26:50|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|8
1637684820000|2021-11-23 16:27:00|965.5|960.5|965.1|960.1|965.6|960.6|965.1|960.1|9
1637684830000|2021-11-23 16:27:10|965.4|960.4|966|961|966.1|961.1|965.4|960.4|11
1637684840000|2021-11-23 16:27:20|965.9|960.9|965.8|960.8|965.9|960.9|965.4|960.4|14
1637684850000|2021-11-23 16:27:30|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1637684860000|2021-11-23 16:27:40|965.8|960.8|966|961|966|961|965.8|960.8|8
1637684870000|2021-11-23 16:27:50|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|4
1637684890000|2021-11-23 16:28:10|965.9|960.9|965.8|960.8|965.9|960.9|965.7|960.7|4
1637684900000|2021-11-23 16:28:20|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1637684910000|2021-11-23 16:28:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1637684920000|2021-11-23 16:28:40|965.8|960.8|966|961|966|961|965.8|960.8|5
1637684930000|2021-11-23 16:28:50|966.3|961.3|966.6|961.6|966.6|961.6|966.2|961.2|4
1637684940000|2021-11-23 16:29:00|966.5|961.5|966.5|961.5|966.5|961.5|966.3|961.3|4
1637684950000|2021-11-23 16:29:10|966.6|961.6|966.1|961.1|966.6|961.6|966.1|961.1|8
1637684960000|2021-11-23 16:29:20|966|961|966|961|966|961|966|961|1
1637684970000|2021-11-23 16:29:30|966.1|961.1|965.6|960.6|966.1|961.1|965.5|960.5|5
1637684980000|2021-11-23 16:29:40|965.5|960.5|965.8|960.8|965.8|960.8|965.2|960.2|10
1637684990000|2021-11-23 16:29:50|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1637685000000|2021-11-23 16:30:00|965.8|960.8|965.3|960.3|965.8|960.8|965.1|960.1|9
1637685010000|2021-11-23 16:30:10|965.5|960.5|965.7|960.7|965.8|960.8|965.5|960.5|4
1637685020000|2021-11-23 16:30:20|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|17
1637685030000|2021-11-23 16:30:30|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|9
1637685040000|2021-11-23 16:30:40|965.8|960.8|965.8|960.8|965.9|960.9|965.7|960.7|14
1637685050000|2021-11-23 16:30:50|965.7|960.7|964.8|959.8|965.7|960.7|964.8|959.8|22
1637685060000|2021-11-23 16:31:00|964.9|959.9|965|960|965|960|964.9|959.9|4
1637685070000|2021-11-23 16:31:10|965.1|960.1|964.8|959.8|965.2|960.2|964.8|959.8|8
1637685080000|2021-11-23 16:31:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1637685090000|2021-11-23 16:31:30|964.8|959.8|964.6|959.6|964.8|959.8|964.5|959.5|5
1637685100000|2021-11-23 16:31:40|964.5|959.5|964.8|959.8|964.8|959.8|964.2|959.2|16
1637685110000|2021-11-23 16:31:50|964.7|959.7|964.2|959.2|964.7|959.7|964.2|959.2|10
1637685120000|2021-11-23 16:32:00|964.4|959.4|964.5|959.5|964.5|959.5|964.1|959.1|7
1637685130000|2021-11-23 16:32:10|964.9|959.9|964.6|959.6|964.9|959.9|964.6|959.6|14
1637685140000|2021-11-23 16:32:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1637685150000|2021-11-23 16:32:30|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1637685160000|2021-11-23 16:32:40|964.9|959.9|965.4|960.4|965.4|960.4|964.9|959.9|3
1637685170000|2021-11-23 16:32:50|965.2|960.2|964.9|959.9|965.3|960.3|964.9|959.9|8
1637685180000|2021-11-23 16:33:00|964.8|959.8|965|960|965|960|964.8|959.8|3
1637685200000|2021-11-23 16:33:20|964.9|959.9|965|960|965|960|964.9|959.9|10
1637685210000|2021-11-23 16:33:30|964.9|959.9|965.3|960.3|965.4|960.4|964.9|959.9|6
1637685220000|2021-11-23 16:33:40|965.4|960.4|965.9|960.9|966|961|965.3|960.3|18
1637685230000|2021-11-23 16:33:50|965.8|960.8|966.4|961.4|966.4|961.4|965.8|960.8|13
1637685240000|2021-11-23 16:34:00|966.5|961.5|967|962|967.1|962.1|966.5|961.5|8
1637685250000|2021-11-23 16:34:10|967.1|962.1|967|962|967.1|962.1|966.9|961.9|5
1637685260000|2021-11-23 16:34:20|966.9|961.9|966.3|961.3|967|962|966.3|961.3|18
1637685270000|2021-11-23 16:34:30|966.2|961.2|966.2|961.2|966.3|961.3|966.1|961.1|9
1637685280000|2021-11-23 16:34:40|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1637685290000|2021-11-23 16:34:50|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|9
1637685300000|2021-11-23 16:35:00|966.3|961.3|966.3|961.3|966.3|961.3|966.1|961.1|5
1637685310000|2021-11-23 16:35:10|966.2|961.2|966.2|961.2|966.3|961.3|966.1|961.1|9
1637685320000|2021-11-23 16:35:20|966.3|961.3|965.9|960.9|966.3|961.3|965.9|960.9|5
1637685330000|2021-11-23 16:35:30|966|961|966.3|961.3|966.3|961.3|966|961|4
1637685340000|2021-11-23 16:35:40|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1637685350000|2021-11-23 16:35:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1637685360000|2021-11-23 16:36:00|966|961|965.3|960.3|966|961|965.2|960.2|8
1637685370000|2021-11-23 16:36:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|12
1637685380000|2021-11-23 16:36:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1637685390000|2021-11-23 16:36:30|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|6
1637685400000|2021-11-23 16:36:40|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|5
1637685410000|2021-11-23 16:36:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1637685420000|2021-11-23 16:37:00|965.6|960.6|965.3|960.3|965.6|960.6|965.3|960.3|12
1637685430000|2021-11-23 16:37:10|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|15
1637685440000|2021-11-23 16:37:20|965.3|960.3|964.9|959.9|965.3|960.3|964.9|959.9|6
1637685450000|2021-11-23 16:37:30|964.8|959.8|964.8|959.8|964.9|959.9|964.5|959.5|9
1637685460000|2021-11-23 16:37:40|964.9|959.9|965|960|965.4|960.4|964.9|959.9|10
1637685470000|2021-11-23 16:37:50|964.9|959.9|964.9|959.9|965|960|964.9|959.9|19
1637685480000|2021-11-23 16:38:00|964.8|959.8|965.1|960.1|965.4|960.4|964.7|959.7|10
1637685490000|2021-11-23 16:38:10|965|960|964.6|959.6|965|960|964.6|959.6|12
1637685500000|2021-11-23 16:38:20|964.4|959.4|965.2|960.2|965.2|960.2|964.4|959.4|15
1637685510000|2021-11-23 16:38:30|965.1|960.1|965|960|965.1|960.1|965|960|2
1637685520000|2021-11-23 16:38:40|964.8|959.8|964.7|959.7|964.8|959.8|964.6|959.6|5
1637685530000|2021-11-23 16:38:50|964.8|959.8|965.2|960.2|965.3|960.3|964.8|959.8|6
1637685540000|2021-11-23 16:39:00|965.1|960.1|965.7|960.7|965.8|960.8|965.1|960.1|11
1637685550000|2021-11-23 16:39:10|965.9|960.9|966.1|961.1|966.2|961.2|965.7|960.7|17
1637685560000|2021-11-23 16:39:20|966|961|965.7|960.7|966.3|961.3|965.7|960.7|16
1637685570000|2021-11-23 16:39:30|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|2
1637685580000|2021-11-23 16:39:40|965.8|960.8|965.8|960.8|965.8|960.8|965.6|960.6|9
1637685590000|2021-11-23 16:39:50|965.7|960.7|966.3|961.3|966.3|961.3|965.7|960.7|4
1637685600000|2021-11-23 16:40:00|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|4
1637685610000|2021-11-23 16:40:10|966|961|965.8|960.8|966|961|965.7|960.7|6
1637685620000|2021-11-23 16:40:20|965.6|960.6|965.2|960.2|965.6|960.6|965.1|960.1|13
1637685630000|2021-11-23 16:40:30|965.1|960.1|964.8|959.8|965.2|960.2|964.7|959.7|6
1637685640000|2021-11-23 16:40:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1637685650000|2021-11-23 16:40:50|965.1|960.1|965.5|960.5|965.5|960.5|964.9|959.9|17
1637685660000|2021-11-23 16:41:00|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|5
1637685670000|2021-11-23 16:41:10|966|961|966.4|961.4|966.4|961.4|965.9|960.9|4
1637685680000|2021-11-23 16:41:20|966.3|961.3|967.1|962.1|967.1|962.1|966.3|961.3|11
1637685690000|2021-11-23 16:41:30|967|962|967.1|962.1|967.2|962.2|967|962|12
1637685700000|2021-11-23 16:41:40|967.2|962.2|967.7|962.7|967.7|962.7|967.1|962.1|7
1637685710000|2021-11-23 16:41:50|967.5|962.5|967.9|962.9|967.9|962.9|967.5|962.5|2
1637685720000|2021-11-23 16:42:00|968|963|968.6|963.6|968.7|963.7|968|963|7
1637685730000|2021-11-23 16:42:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1637685740000|2021-11-23 16:42:20|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|5
1637685750000|2021-11-23 16:42:30|968.2|963.2|968.9|963.9|968.9|963.9|968.2|963.2|8
1637685760000|2021-11-23 16:42:40|968.8|963.8|968.5|963.5|969|964|968.5|963.5|8
1637685770000|2021-11-23 16:42:50|968.4|963.4|968.8|963.8|968.8|963.8|968.4|963.4|7
1637685780000|2021-11-23 16:43:00|968.6|963.6|967.9|962.9|968.6|963.6|967.9|962.9|4
1637685790000|2021-11-23 16:43:10|968|963|968.2|963.2|968.3|963.3|968|963|5
1637685800000|2021-11-23 16:43:20|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|2
1637685810000|2021-11-23 16:43:30|969.3|964.3|969.1|964.1|969.4|964.4|969.1|964.1|7
1637685820000|2021-11-23 16:43:40|969.2|964.2|969|964|969.8|964.8|968.9|963.9|10
1637685830000|2021-11-23 16:43:50|968.9|963.9|969|964|969|964|968.8|963.8|10
1637685840000|2021-11-23 16:44:00|969.1|964.1|968.8|963.8|969.1|964.1|968.8|963.8|10
1637685850000|2021-11-23 16:44:10|968.7|963.7|968.3|963.3|968.7|963.7|968.3|963.3|3
1637685860000|2021-11-23 16:44:20|968.4|963.4|968.5|963.5|968.5|963.5|968.3|963.3|4
1637685870000|2021-11-23 16:44:30|968.6|963.6|968.1|963.1|968.6|963.6|968.1|963.1|4
1637685880000|2021-11-23 16:44:40|967.7|962.7|967.3|962.3|967.7|962.7|967.3|962.3|9
1637685890000|2021-11-23 16:44:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1637685900000|2021-11-23 16:45:00|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|13
1637685910000|2021-11-23 16:45:10|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|5
1637685920000|2021-11-23 16:45:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1637685930000|2021-11-23 16:45:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1637685940000|2021-11-23 16:45:40|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|3
1637685950000|2021-11-23 16:45:50|967.8|962.8|967.9|962.9|968|963|967.8|962.8|3
1637685960000|2021-11-23 16:46:00|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|7
1637685970000|2021-11-23 16:46:10|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1637685980000|2021-11-23 16:46:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1637685990000|2021-11-23 16:46:30|967.6|962.6|967.9|962.9|968.2|963.2|967.6|962.6|8
1637686000000|2021-11-23 16:46:40|968|963|967.4|962.4|968|963|967.4|962.4|8
1637686010000|2021-11-23 16:46:50|967.3|962.3|967.6|962.6|967.7|962.7|967.3|962.3|5
1637686020000|2021-11-23 16:47:00|967.4|962.4|967.3|962.3|967.5|962.5|967.3|962.3|15
1637686030000|2021-11-23 16:47:10|967.5|962.5|968.2|963.2|968.2|963.2|967.5|962.5|7
1637686040000|2021-11-23 16:47:20|968.3|963.3|969|964|969|964|968.3|963.3|5
1637686050000|2021-11-23 16:47:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1637686060000|2021-11-23 16:47:40|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1637686070000|2021-11-23 16:47:50|969.7|964.7|969.5|964.5|969.8|964.8|969.5|964.5|9
1637686080000|2021-11-23 16:48:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1637686090000|2021-11-23 16:48:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1637686100000|2021-11-23 16:48:20|969.9|964.9|970.2|965.2|970.2|965.2|969.9|964.9|4
1637686110000|2021-11-23 16:48:30|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|15
1637686140000|2021-11-23 16:49:00|969.6|964.6|969.9|964.9|970|965|969.6|964.6|9
1637686150000|2021-11-23 16:49:10|970|965|970.2|965.2|970.2|965.2|970|965|9
1637686160000|2021-11-23 16:49:20|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1637686170000|2021-11-23 16:49:30|970|965|969.9|964.9|970|965|969.9|964.9|12
1637686180000|2021-11-23 16:49:40|970|965|970|965|970|965|969.8|964.8|5
1637686190000|2021-11-23 16:49:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1637686200000|2021-11-23 16:50:00|970|965|969.8|964.8|970|965|969.8|964.8|3
1637686210000|2021-11-23 16:50:10|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1637686220000|2021-11-23 16:50:20|969.5|964.5|969.5|964.5|969.6|964.6|969.2|964.2|9
1637686230000|2021-11-23 16:50:30|969.6|964.6|969.9|964.9|970|965|969.6|964.6|4
1637686240000|2021-11-23 16:50:40|970|965|969.9|964.9|970|965|969.9|964.9|6
1637686250000|2021-11-23 16:50:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1637686260000|2021-11-23 16:51:00|969.8|964.8|969.4|964.4|969.8|964.8|969.4|964.4|4
1637686270000|2021-11-23 16:51:10|969.5|964.5|969|964|969.5|964.5|968.8|963.8|8
1637686280000|2021-11-23 16:51:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1637686290000|2021-11-23 16:51:30|969.1|964.1|969.6|964.6|969.6|964.6|969.1|964.1|4
1637686300000|2021-11-23 16:51:40|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|15
1637686310000|2021-11-23 16:51:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1637686320000|2021-11-23 16:52:00|969.6|964.6|969.1|964.1|969.6|964.6|969.1|964.1|6
1637686330000|2021-11-23 16:52:10|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|9
1637686340000|2021-11-23 16:52:20|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1637686360000|2021-11-23 16:52:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|9
1637686370000|2021-11-23 16:52:50|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|4
1637686380000|2021-11-23 16:53:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1637686390000|2021-11-23 16:53:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1637686400000|2021-11-23 16:53:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1637686410000|2021-11-23 16:53:30|969.3|964.3|969.6|964.6|969.7|964.7|969.2|964.2|8
1637686440000|2021-11-23 16:54:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1637686450000|2021-11-23 16:54:10|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1637686460000|2021-11-23 16:54:20|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|9
1637686470000|2021-11-23 16:54:30|969.1|964.1|969.4|964.4|969.4|964.4|969|964|8
1637686480000|2021-11-23 16:54:40|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|12
1637686490000|2021-11-23 16:54:50|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1637686500000|2021-11-23 16:55:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|10
1637686510000|2021-11-23 16:55:10|968.7|963.7|968.6|963.6|968.8|963.8|968.6|963.6|4
1637686520000|2021-11-23 16:55:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1637686530000|2021-11-23 16:55:30|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|5
1637686540000|2021-11-23 16:55:40|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1637686550000|2021-11-23 16:55:50|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|5
1637686560000|2021-11-23 16:56:00|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|9
1637686570000|2021-11-23 16:56:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1637686580000|2021-11-23 16:56:20|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|2
1637686590000|2021-11-23 16:56:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1637686600000|2021-11-23 16:56:40|969|964|969.1|964.1|969.1|964.1|969|964|2
1637686610000|2021-11-23 16:56:50|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|7
1637686620000|2021-11-23 16:57:00|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|9
1637686630000|2021-11-23 16:57:10|969|964|968.9|963.9|969|964|968.8|963.8|10
1637686640000|2021-11-23 16:57:20|969|964|968.8|963.8|969|964|968.8|963.8|3
1637686650000|2021-11-23 16:57:30|968.6|963.6|968.7|963.7|968.7|963.7|968.5|963.5|9
1637686660000|2021-11-23 16:57:40|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|10
1637686670000|2021-11-23 16:57:50|968.6|963.6|968.5|963.5|968.7|963.7|968.5|963.5|6
1637686680000|2021-11-23 16:58:00|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1637686690000|2021-11-23 16:58:10|968.8|963.8|968.4|963.4|968.8|963.8|968.4|963.4|18
1637686700000|2021-11-23 16:58:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1637686710000|2021-11-23 16:58:30|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|5
1637686730000|2021-11-23 16:58:50|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|5
1637686740000|2021-11-23 16:59:00|968.2|963.2|968.5|963.5|968.5|963.5|968.1|963.1|6
1637686750000|2021-11-23 16:59:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1637686760000|2021-11-23 16:59:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|8
1637686770000|2021-11-23 16:59:30|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|2
1637686800000|2021-11-23 17:00:00|969.1|964.1|968.5|963.5|969.3|964.3|968.5|963.5|13
1637686810000|2021-11-23 17:00:10|968.6|963.6|968.9|963.9|969.2|964.2|968.6|963.6|8
1637686820000|2021-11-23 17:00:20|969|964|969.2|964.2|969.2|964.2|969|964|3
1637686830000|2021-11-23 17:00:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1637686840000|2021-11-23 17:00:40|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1637686850000|2021-11-23 17:00:50|969.6|964.6|969.2|964.2|969.6|964.6|969.2|964.2|5
1637686860000|2021-11-23 17:01:00|969.3|964.3|968.9|963.9|969.3|964.3|968.9|963.9|9
1637686870000|2021-11-23 17:01:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1637686880000|2021-11-23 17:01:20|968.6|963.6|968.1|963.1|968.6|963.6|968.1|963.1|4
1637686890000|2021-11-23 17:01:30|968|963|968.1|963.1|968.1|963.1|968|963|4
1637686900000|2021-11-23 17:01:40|967.9|962.9|968.3|963.3|968.3|963.3|967.9|962.9|5
1637686910000|2021-11-23 17:01:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1637686920000|2021-11-23 17:02:00|968|963|967.9|962.9|968.2|963.2|967.9|962.9|7
1637686930000|2021-11-23 17:02:10|967.8|962.8|967.4|962.4|967.8|962.8|967.4|962.4|3
1637686940000|2021-11-23 17:02:20|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1637686950000|2021-11-23 17:02:30|967.3|962.3|967.3|962.3|967.4|962.4|967.2|962.2|7
1637686970000|2021-11-23 17:02:50|967.1|962.1|967|962|967.1|962.1|967|962|2
1637686980000|2021-11-23 17:03:00|966.9|961.9|966.3|961.3|966.9|961.9|966.3|961.3|7
1637686990000|2021-11-23 17:03:10|966.2|961.2|965.4|960.4|966.2|961.2|965.4|960.4|8
1637687000000|2021-11-23 17:03:20|965.7|960.7|965.8|960.8|965.9|960.9|965.6|960.6|7
1637687010000|2021-11-23 17:03:30|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1637687020000|2021-11-23 17:03:40|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1637687030000|2021-11-23 17:03:50|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1637687040000|2021-11-23 17:04:00|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|5
1637687050000|2021-11-23 17:04:10|965|960|964.8|959.8|965|960|964.8|959.8|5
1637687060000|2021-11-23 17:04:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|6
1637687070000|2021-11-23 17:04:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|8
1637687080000|2021-11-23 17:04:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1637687090000|2021-11-23 17:04:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1637687100000|2021-11-23 17:05:00|964.6|959.6|964.1|959.1|964.6|959.6|964|959|7
1637687110000|2021-11-23 17:05:10|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1637687120000|2021-11-23 17:05:20|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1637687130000|2021-11-23 17:05:30|963.7|958.7|963|958|963.7|958.7|963|958|7
1637687140000|2021-11-23 17:05:40|963.1|958.1|963|958|963.1|958.1|962.9|957.9|8
1637687150000|2021-11-23 17:05:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1637687160000|2021-11-23 17:06:00|963.1|958.1|963.1|958.1|963.4|958.4|963.1|958.1|7
1637687170000|2021-11-23 17:06:10|963|958|963|958|963.1|958.1|963|958|3
1637687190000|2021-11-23 17:06:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1637687200000|2021-11-23 17:06:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1637687210000|2021-11-23 17:06:50|963|958|963|958|963|958|963|958|1
1637687220000|2021-11-23 17:07:00|962.9|957.9|963.7|958.7|963.8|958.8|962.8|957.8|15
1637687230000|2021-11-23 17:07:10|963.6|958.6|963.8|958.8|964.1|959.1|963.6|958.6|11
1637687240000|2021-11-23 17:07:20|964|959|964.3|959.3|964.3|959.3|963.9|958.9|13
1637687250000|2021-11-23 17:07:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1637687260000|2021-11-23 17:07:40|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|5
1637687290000|2021-11-23 17:08:10|964.1|959.1|964.1|959.1|964.1|959.1|964|959|9
1637687300000|2021-11-23 17:08:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1637687310000|2021-11-23 17:08:30|964|959|963.8|958.8|964|959|963.8|958.8|2
1637687320000|2021-11-23 17:08:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1637687340000|2021-11-23 17:09:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1637687350000|2021-11-23 17:09:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1637687360000|2021-11-23 17:09:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1637687370000|2021-11-23 17:09:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1637687380000|2021-11-23 17:09:40|963.4|958.4|963.5|958.5|963.6|958.6|963.4|958.4|5
1637687390000|2021-11-23 17:09:50|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|5
1637687400000|2021-11-23 17:10:00|964|959|965.1|960.1|965.1|960.1|964|959|18
1637687410000|2021-11-23 17:10:10|965|960|965.3|960.3|965.3|960.3|965|960|6
1637687420000|2021-11-23 17:10:20|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|9
1637687440000|2021-11-23 17:10:40|965.2|960.2|964.9|959.9|965.2|960.2|964.8|959.8|5
1637687450000|2021-11-23 17:10:50|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|9
1637687460000|2021-11-23 17:11:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1637687470000|2021-11-23 17:11:10|964.8|959.8|965|960|965|960|964.8|959.8|5
1637687480000|2021-11-23 17:11:20|964.9|959.9|965|960|965|960|964.8|959.8|5
1637687490000|2021-11-23 17:11:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1637687500000|2021-11-23 17:11:40|965|960|965.3|960.3|965.3|960.3|964.9|959.9|3
1637687510000|2021-11-23 17:11:50|965.4|960.4|965.8|960.8|965.9|960.9|965.4|960.4|7
1637687520000|2021-11-23 17:12:00|965.7|960.7|965.8|960.8|965.9|960.9|965.6|960.6|10
1637687530000|2021-11-23 17:12:10|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|5
1637687540000|2021-11-23 17:12:20|965.5|960.5|965.2|960.2|965.5|960.5|965.2|960.2|4
1637687550000|2021-11-23 17:12:30|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|18
1637687560000|2021-11-23 17:12:40|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|7
1637687570000|2021-11-23 17:12:50|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|8
1637687580000|2021-11-23 17:13:00|965.5|960.5|966|961|966|961|965.4|960.4|3
1637687590000|2021-11-23 17:13:10|966.6|961.6|966.2|961.2|966.6|961.6|966.2|961.2|6
1637687600000|2021-11-23 17:13:20|966|961|965.5|960.5|966|961|965.5|960.5|5
1637687620000|2021-11-23 17:13:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1637687630000|2021-11-23 17:13:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1637687640000|2021-11-23 17:14:00|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1637687650000|2021-11-23 17:14:10|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|2
1637687660000|2021-11-23 17:14:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|6
1637687670000|2021-11-23 17:14:30|965.6|960.6|965.6|960.6|965.7|960.7|965.5|960.5|10
1637687680000|2021-11-23 17:14:40|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1637687690000|2021-11-23 17:14:50|965.6|960.6|965.2|960.2|965.6|960.6|965.1|960.1|8
1637687700000|2021-11-23 17:15:00|965.3|960.3|964.7|959.7|965.3|960.3|964.7|959.7|7
1637687710000|2021-11-23 17:15:10|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|5
1637687720000|2021-11-23 17:15:20|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1637687730000|2021-11-23 17:15:30|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|4
1637687740000|2021-11-23 17:15:40|965.1|960.1|964.8|959.8|965.1|960.1|964.4|959.4|9
1637687750000|2021-11-23 17:15:50|964.6|959.6|965.1|960.1|965.1|960.1|964.6|959.6|4
1637687760000|2021-11-23 17:16:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1637687770000|2021-11-23 17:16:10|965.8|960.8|966.1|961.1|966.1|961.1|965.8|960.8|3
1637687780000|2021-11-23 17:16:20|966.2|961.2|966.5|961.5|966.5|961.5|966.2|961.2|2
1637687790000|2021-11-23 17:16:30|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|8
1637687800000|2021-11-23 17:16:40|966.8|961.8|967|962|967.1|962.1|966.8|961.8|8
1637687810000|2021-11-23 17:16:50|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1637687820000|2021-11-23 17:17:00|966.6|961.6|966|961|966.6|961.6|965.9|960.9|25
1637687830000|2021-11-23 17:17:10|966.4|961.4|966.4|961.4|966.4|961.4|966.2|961.2|20
1637687840000|2021-11-23 17:17:20|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1637687850000|2021-11-23 17:17:30|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|3
1637687860000|2021-11-23 17:17:40|966.5|961.5|966.5|961.5|966.5|961.5|966.3|961.3|5
1637687870000|2021-11-23 17:17:50|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|3
1637687890000|2021-11-23 17:18:10|966.8|961.8|967.7|962.7|967.7|962.7|966.8|961.8|5
1637687900000|2021-11-23 17:18:20|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1637687930000|2021-11-23 17:18:50|968|963|968.2|963.2|968.3|963.3|968|963|6
1637687940000|2021-11-23 17:19:00|968.3|963.3|968.8|963.8|968.8|963.8|968.3|963.3|7
1637687960000|2021-11-23 17:19:20|968.9|963.9|968.9|963.9|969|964|968.9|963.9|9
1637687980000|2021-11-23 17:19:40|968.8|963.8|969.3|964.3|969.3|964.3|968.8|963.8|9
1637687990000|2021-11-23 17:19:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1637688000000|2021-11-23 17:20:00|969.1|964.1|968.4|963.4|969.1|964.1|968.4|963.4|7
1637688010000|2021-11-23 17:20:10|968.2|963.2|968.3|963.3|968.4|963.4|968.2|963.2|6
1637688020000|2021-11-23 17:20:20|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1637688030000|2021-11-23 17:20:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1637688040000|2021-11-23 17:20:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1637688050000|2021-11-23 17:20:50|968.2|963.2|968.3|963.3|968.4|963.4|968.2|963.2|7
1637688060000|2021-11-23 17:21:00|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|6
1637688080000|2021-11-23 17:21:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1637688090000|2021-11-23 17:21:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1637688100000|2021-11-23 17:21:40|968.2|963.2|968.3|963.3|968.3|963.3|968.1|963.1|5
1637688110000|2021-11-23 17:21:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1637688120000|2021-11-23 17:22:00|968.4|963.4|968.7|963.7|968.7|963.7|968.3|963.3|8
1637688130000|2021-11-23 17:22:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1637688140000|2021-11-23 17:22:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1637688150000|2021-11-23 17:22:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1637688170000|2021-11-23 17:22:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1637688180000|2021-11-23 17:23:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1637688190000|2021-11-23 17:23:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1637688220000|2021-11-23 17:23:40|968.4|963.4|968.1|963.1|968.4|963.4|968.1|963.1|5
1637688230000|2021-11-23 17:23:50|968|963|968.3|963.3|968.4|963.4|968|963|6
1637688250000|2021-11-23 17:24:10|968.2|963.2|968|963|968.2|963.2|968|963|2
1637688260000|2021-11-23 17:24:20|967.8|962.8|968.1|963.1|968.1|963.1|967.7|962.7|8
1637688270000|2021-11-23 17:24:30|968|963|968|963|968.1|963.1|967.9|962.9|15
1637688280000|2021-11-23 17:24:40|967.9|962.9|968.2|963.2|968.4|963.4|967.9|962.9|7
1637688290000|2021-11-23 17:24:50|968.4|963.4|968.9|963.9|969|964|968.3|963.3|11
1637688300000|2021-11-23 17:25:00|969|964|969.3|964.3|969.5|964.5|969|964|13
1637688310000|2021-11-23 17:25:10|969.2|964.2|969.5|964.5|969.5|964.5|969.1|964.1|17
1637688320000|2021-11-23 17:25:20|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1637688330000|2021-11-23 17:25:30|969|964|969|964|969.2|964.2|969|964|5
1637688340000|2021-11-23 17:25:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|12
1637688350000|2021-11-23 17:25:50|969.1|964.1|969|964|969.2|964.2|969|964|3
1637688360000|2021-11-23 17:26:00|968.9|963.9|969.1|964.1|969.1|964.1|968.8|963.8|7
1637688370000|2021-11-23 17:26:10|969|964|969.2|964.2|969.2|964.2|969|964|7
1637688380000|2021-11-23 17:26:20|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|5
1637688390000|2021-11-23 17:26:30|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|11
1637688410000|2021-11-23 17:26:50|969.6|964.6|969.3|964.3|969.7|964.7|969.3|964.3|8
1637688420000|2021-11-23 17:27:00|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|6
1637688430000|2021-11-23 17:27:10|969.4|964.4|969.6|964.6|969.7|964.7|969.4|964.4|6
1637688440000|2021-11-23 17:27:20|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|5
1637688450000|2021-11-23 17:27:30|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|7
1637688460000|2021-11-23 17:27:40|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|7
1637688470000|2021-11-23 17:27:50|969.3|964.3|969.3|964.3|969.4|964.4|969.2|964.2|5
1637688480000|2021-11-23 17:28:00|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|5
1637688490000|2021-11-23 17:28:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1637688500000|2021-11-23 17:28:20|969.8|964.8|969.9|964.9|970|965|969.8|964.8|5
1637688510000|2021-11-23 17:28:30|970.1|965.1|970.1|965.1|970.1|965.1|969.9|964.9|6
1637688520000|2021-11-23 17:28:40|970.2|965.2|970.5|965.5|970.5|965.5|970.2|965.2|2
1637688530000|2021-11-23 17:28:50|970.2|965.2|970.1|965.1|970.2|965.2|970|965|5
1637688540000|2021-11-23 17:29:00|970|965|970.2|965.2|970.3|965.3|970|965|5
1637688550000|2021-11-23 17:29:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1637688560000|2021-11-23 17:29:20|970|965|970|965|970.1|965.1|970|965|7
1637688570000|2021-11-23 17:29:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1637688580000|2021-11-23 17:29:40|969.8|964.8|969.8|964.8|970|965|969.8|964.8|11
1637688590000|2021-11-23 17:29:50|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|6
1637688600000|2021-11-23 17:30:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|8
1637688610000|2021-11-23 17:30:10|969.7|964.7|970|965|970|965|969.7|964.7|4
1637688630000|2021-11-23 17:30:30|969.9|964.9|969.5|964.5|969.9|964.9|969.4|964.4|11
1637688640000|2021-11-23 17:30:40|969.4|964.4|969.2|964.2|969.6|964.6|969.2|964.2|17
1637688650000|2021-11-23 17:30:50|969.3|964.3|969.3|964.3|969.4|964.4|969.2|964.2|7
1637688660000|2021-11-23 17:31:00|969.2|964.2|968.7|963.7|969.3|964.3|968.7|963.7|11
1637688670000|2021-11-23 17:31:10|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|8
1637688680000|2021-11-23 17:31:20|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|16
1637688690000|2021-11-23 17:31:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|6
1637688700000|2021-11-23 17:31:40|968.6|963.6|969.3|964.3|969.3|964.3|968.5|963.5|3
1637688710000|2021-11-23 17:31:50|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|4
1637688720000|2021-11-23 17:32:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1637688730000|2021-11-23 17:32:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1637688740000|2021-11-23 17:32:20|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|4
1637688750000|2021-11-23 17:32:30|970.2|965.2|970.3|965.3|970.5|965.5|970.2|965.2|4
1637688760000|2021-11-23 17:32:40|970.2|965.2|969.4|964.4|970.2|965.2|969.3|964.3|9
1637688770000|2021-11-23 17:32:50|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|5
1637688780000|2021-11-23 17:33:00|969.2|964.2|969.1|964.1|969.2|964.2|969|964|12
1637688790000|2021-11-23 17:33:10|969|964|969|964|969.1|964.1|969|964|3
1637688800000|2021-11-23 17:33:20|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1637688810000|2021-11-23 17:33:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1637688820000|2021-11-23 17:33:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1637688830000|2021-11-23 17:33:50|968.4|963.4|968|963|968.4|963.4|968|963|15
1637688840000|2021-11-23 17:34:00|967.9|962.9|967.9|962.9|968|963|967.9|962.9|11
1637688850000|2021-11-23 17:34:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1637688860000|2021-11-23 17:34:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1637688870000|2021-11-23 17:34:30|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|5
1637688880000|2021-11-23 17:34:40|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|3
1637688890000|2021-11-23 17:34:50|967.8|962.8|967.4|962.4|967.8|962.8|967.4|962.4|11
1637688900000|2021-11-23 17:35:00|967.3|962.3|966.9|961.9|967.3|962.3|966.9|961.9|5
1637688910000|2021-11-23 17:35:10|967|962|967.1|962.1|967.1|962.1|967|962|2
1637688920000|2021-11-23 17:35:20|967|962|966.8|961.8|967|962|966.8|961.8|5
1637688930000|2021-11-23 17:35:30|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|4
1637688940000|2021-11-23 17:35:40|966.4|961.4|966.7|961.7|966.7|961.7|966.3|961.3|6
1637688950000|2021-11-23 17:35:50|966.6|961.6|966.3|961.3|966.6|961.6|966.3|961.3|3
1637688960000|2021-11-23 17:36:00|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1637688970000|2021-11-23 17:36:10|966.2|961.2|966|961|966.2|961.2|965.9|960.9|5
1637688980000|2021-11-23 17:36:20|965.9|960.9|965.6|960.6|965.9|960.9|965.6|960.6|6
1637688990000|2021-11-23 17:36:30|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1637689010000|2021-11-23 17:36:50|965.8|960.8|965.5|960.5|966|961|965.5|960.5|6
1637689020000|2021-11-23 17:37:00|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|6
1637689030000|2021-11-23 17:37:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|8
1637689040000|2021-11-23 17:37:20|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1637689050000|2021-11-23 17:37:30|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|8
1637689070000|2021-11-23 17:37:50|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|8
1637689080000|2021-11-23 17:38:00|965.9|960.9|965.7|960.7|966|961|965.7|960.7|9
1637689090000|2021-11-23 17:38:10|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|16
1637689100000|2021-11-23 17:38:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|22
1637689110000|2021-11-23 17:38:30|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1637689120000|2021-11-23 17:38:40|965.7|960.7|965.2|960.2|965.7|960.7|965.2|960.2|3
1637689130000|2021-11-23 17:38:50|965.3|960.3|965|960|965.3|960.3|964.9|959.9|7
1637689140000|2021-11-23 17:39:00|964.9|959.9|965.2|960.2|965.6|960.6|964.9|959.9|19
1637689150000|2021-11-23 17:39:10|965.4|960.4|964.9|959.9|965.4|960.4|964.8|959.8|9
1637689160000|2021-11-23 17:39:20|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1637689170000|2021-11-23 17:39:30|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|4
1637689180000|2021-11-23 17:39:40|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|3
1637689190000|2021-11-23 17:39:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1637689200000|2021-11-23 17:40:00|964.4|959.4|964.2|959.2|965.5|960.5|964.2|959.2|11
1637689210000|2021-11-23 17:40:10|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1637689220000|2021-11-23 17:40:20|964.3|959.3|964.1|959.1|964.3|959.3|964|959|7
1637689230000|2021-11-23 17:40:30|964|959|964|959|964.1|959.1|963.7|958.7|9
1637689250000|2021-11-23 17:40:50|964.1|959.1|964|959|964.2|959.2|964|959|6
1637689260000|2021-11-23 17:41:00|963.9|958.9|964|959|964|959|963.9|958.9|6
1637689270000|2021-11-23 17:41:10|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|2
1637689280000|2021-11-23 17:41:20|963.8|958.8|964.6|959.6|964.6|959.6|963.8|958.8|8
1637689290000|2021-11-23 17:41:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1637689310000|2021-11-23 17:41:50|964.8|959.8|965.1|960.1|965.2|960.2|964.8|959.8|4
1637689320000|2021-11-23 17:42:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1637689330000|2021-11-23 17:42:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1637689340000|2021-11-23 17:42:20|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|4
1637689350000|2021-11-23 17:42:30|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|13
1637689360000|2021-11-23 17:42:40|964.2|959.2|963.9|958.9|964.3|959.3|963.9|958.9|6
1637689370000|2021-11-23 17:42:50|963.8|958.8|964.4|959.4|964.4|959.4|963.8|958.8|5
1637689380000|2021-11-23 17:43:00|964.3|959.3|964|959|964.4|959.4|963.9|958.9|9
1637689390000|2021-11-23 17:43:10|963.9|958.9|964|959|964.1|959.1|963.7|958.7|9
1637689400000|2021-11-23 17:43:20|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|3
1637689410000|2021-11-23 17:43:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1637689420000|2021-11-23 17:43:40|964.3|959.3|964.4|959.4|964.4|959.4|964.1|959.1|10
1637689430000|2021-11-23 17:43:50|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|7
1637689440000|2021-11-23 17:44:00|964.2|959.2|964|959|964.3|959.3|964|959|7
1637689450000|2021-11-23 17:44:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1637689470000|2021-11-23 17:44:30|964|959|963.9|958.9|964|959|963.9|958.9|4
1637689490000|2021-11-23 17:44:50|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|9
1637689500000|2021-11-23 17:45:00|964.4|959.4|964.4|959.4|964.7|959.7|964.4|959.4|12
1637689510000|2021-11-23 17:45:10|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|3
1637689520000|2021-11-23 17:45:20|964.5|959.5|964.2|959.2|964.5|959.5|964.2|959.2|11
1637689530000|2021-11-23 17:45:30|964.3|959.3|964.2|959.2|964.3|959.3|964|959|12
1637689540000|2021-11-23 17:45:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1637689550000|2021-11-23 17:45:50|964.3|959.3|964|959|964.3|959.3|963.9|958.9|7
1637689560000|2021-11-23 17:46:00|964.1|959.1|964.4|959.4|964.5|959.5|964.1|959.1|4
1637689570000|2021-11-23 17:46:10|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|13
1637689580000|2021-11-23 17:46:20|964.5|959.5|964.2|959.2|964.5|959.5|964.2|959.2|11
1637689590000|2021-11-23 17:46:30|964.3|959.3|964|959|964.3|959.3|964|959|6
1637689600000|2021-11-23 17:46:40|964.1|959.1|964.3|959.3|964.4|959.4|964.1|959.1|4
1637689610000|2021-11-23 17:46:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1637689620000|2021-11-23 17:47:00|964.1|959.1|964|959|964.1|959.1|964|959|6
1637689630000|2021-11-23 17:47:10|964.1|959.1|964.9|959.9|965|960|964|959|10
1637689640000|2021-11-23 17:47:20|965|960|965|960|965.1|960.1|965|960|3
1637689650000|2021-11-23 17:47:30|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1637689670000|2021-11-23 17:47:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1637689680000|2021-11-23 17:48:00|965|960|965.2|960.2|965.2|960.2|965|960|3
1637689690000|2021-11-23 17:48:10|965.1|960.1|965.9|960.9|965.9|960.9|965.1|960.1|4
1637689700000|2021-11-23 17:48:20|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1637689710000|2021-11-23 17:48:30|965.9|960.9|966.1|961.1|966.2|961.2|965.9|960.9|4
1637689720000|2021-11-23 17:48:40|966|961|965.9|960.9|966|961|965.9|960.9|6
1637689730000|2021-11-23 17:48:50|965.7|960.7|965.2|960.2|965.7|960.7|965.1|960.1|14
1637689740000|2021-11-23 17:49:00|965.3|960.3|965.5|960.5|965.6|960.6|965.3|960.3|5
1637689750000|2021-11-23 17:49:10|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|5
1637689760000|2021-11-23 17:49:20|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1637689770000|2021-11-23 17:49:30|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1637689780000|2021-11-23 17:49:40|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1637689790000|2021-11-23 17:49:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1637689800000|2021-11-23 17:50:00|965.1|960.1|965.3|960.3|965.4|960.4|965.1|960.1|7
1637689810000|2021-11-23 17:50:10|965.4|960.4|965.3|960.3|965.5|960.5|965.1|960.1|8
1637689820000|2021-11-23 17:50:20|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1637689830000|2021-11-23 17:50:30|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|5
1637689840000|2021-11-23 17:50:40|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|4
1637689850000|2021-11-23 17:50:50|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|7
1637689860000|2021-11-23 17:51:00|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|10
1637689870000|2021-11-23 17:51:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1637689880000|2021-11-23 17:51:20|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1637689890000|2021-11-23 17:51:30|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|3
1637689910000|2021-11-23 17:51:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1637689920000|2021-11-23 17:52:00|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|4
1637689930000|2021-11-23 17:52:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|7
1637689940000|2021-11-23 17:52:20|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|5
1637689960000|2021-11-23 17:52:40|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1637689970000|2021-11-23 17:52:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1637689980000|2021-11-23 17:53:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|9
1637689990000|2021-11-23 17:53:10|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|3
1637690000000|2021-11-23 17:53:20|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|6
1637690010000|2021-11-23 17:53:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1637690020000|2021-11-23 17:53:40|965.7|960.7|965.8|960.8|965.9|960.9|965.7|960.7|3
1637690030000|2021-11-23 17:53:50|965.7|960.7|965.4|960.4|965.7|960.7|965.4|960.4|3
1637690040000|2021-11-23 17:54:00|965.5|960.5|965.7|960.7|965.9|960.9|965.5|960.5|12
1637690050000|2021-11-23 17:54:10|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|4
1637690060000|2021-11-23 17:54:20|965.4|960.4|965.6|960.6|965.7|960.7|965.4|960.4|6
1637690070000|2021-11-23 17:54:30|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|12
1637690080000|2021-11-23 17:54:40|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|5
1637690090000|2021-11-23 17:54:50|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|6
1637690100000|2021-11-23 17:55:00|965.2|960.2|965.1|960.1|965.4|960.4|965.1|960.1|6
1637690110000|2021-11-23 17:55:10|965.2|960.2|965.3|960.3|965.3|960.3|965.1|960.1|12
1637690120000|2021-11-23 17:55:20|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1637690130000|2021-11-23 17:55:30|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|7
1637690140000|2021-11-23 17:55:40|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|13
1637690150000|2021-11-23 17:55:50|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|19
1637690160000|2021-11-23 17:56:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1637690170000|2021-11-23 17:56:10|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|10
1637690180000|2021-11-23 17:56:20|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|16
1637690190000|2021-11-23 17:56:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1637690200000|2021-11-23 17:56:40|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|5
1637690230000|2021-11-23 17:57:10|965.5|960.5|965.4|960.4|965.5|960.5|965.3|960.3|6
1637690250000|2021-11-23 17:57:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1637690260000|2021-11-23 17:57:40|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|8
1637690270000|2021-11-23 17:57:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1637690280000|2021-11-23 17:58:00|965.2|960.2|965.4|960.4|965.4|960.4|965.1|960.1|11
1637690290000|2021-11-23 17:58:10|965.5|960.5|965.3|960.3|965.6|960.6|965.3|960.3|13
1637690310000|2021-11-23 17:58:30|965.2|960.2|964.7|959.7|965.2|960.2|964.7|959.7|10
1637690320000|2021-11-23 17:58:40|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|15
1637690330000|2021-11-23 17:58:50|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|5
1637690340000|2021-11-23 17:59:00|965.4|960.4|967.1|962.1|967.1|962.1|965.4|960.4|18
1637690350000|2021-11-23 17:59:10|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|6
1637690360000|2021-11-23 17:59:20|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|12
1637690370000|2021-11-23 17:59:30|967|962|967|962|967|962|967|962|1
1637690380000|2021-11-23 17:59:40|966.9|961.9|967.5|962.5|967.5|962.5|966.9|961.9|10
1637690390000|2021-11-23 17:59:50|967.4|962.4|967.8|962.8|968|963|967.2|962.2|13
1637690400000|2021-11-23 18:00:00|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|7
1637690410000|2021-11-23 18:00:10|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|7
1637690420000|2021-11-23 18:00:20|967.9|962.9|968.9|963.9|969.1|964.1|967.9|962.9|11
1637690430000|2021-11-23 18:00:30|969|964|968.9|963.9|969|964|968.9|963.9|4
1637690440000|2021-11-23 18:00:40|968.8|963.8|968.3|963.3|968.8|963.8|968.2|963.2|5
1637690450000|2021-11-23 18:00:50|968.4|963.4|968.6|963.6|968.7|963.7|968.4|963.4|3
1637690460000|2021-11-23 18:01:00|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|7
1637690470000|2021-11-23 18:01:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|8
1637690480000|2021-11-23 18:01:20|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|5
1637690490000|2021-11-23 18:01:30|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1637690500000|2021-11-23 18:01:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|14
1637690510000|2021-11-23 18:01:50|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|11
1637690520000|2021-11-23 18:02:00|968.4|963.4|968.5|963.5|968.5|963.5|968.3|963.3|11
1637690530000|2021-11-23 18:02:10|968.4|963.4|969.6|964.6|969.6|964.6|968.4|963.4|28
1637690540000|2021-11-23 18:02:20|969.5|964.5|969.8|964.8|970|965|969.3|964.3|27
1637690550000|2021-11-23 18:02:30|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|4
1637690560000|2021-11-23 18:02:40|969.5|964.5|968.8|963.8|969.7|964.7|968.8|963.8|12
1637690570000|2021-11-23 18:02:50|968.9|963.9|968.7|963.7|968.9|963.9|968.5|963.5|7
1637690580000|2021-11-23 18:03:00|968.8|963.8|968.4|963.4|968.8|963.8|968.3|963.3|12
1637690590000|2021-11-23 18:03:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1637690600000|2021-11-23 18:03:20|968.6|963.6|969.3|964.3|969.4|964.4|968.5|963.5|18
1637690610000|2021-11-23 18:03:30|969.4|964.4|969.4|964.4|969.7|964.7|969.3|964.3|13
1637690620000|2021-11-23 18:03:40|969.5|964.5|970|965|970|965|969.4|964.4|12
1637690630000|2021-11-23 18:03:50|970.1|965.1|970.4|965.4|970.4|965.4|969.7|964.7|12
1637690640000|2021-11-23 18:04:00|970.5|965.5|970.2|965.2|970.5|965.5|970.1|965.1|19
1637690650000|2021-11-23 18:04:10|970.1|965.1|969.7|964.7|970.3|965.3|969.7|964.7|15
1637690660000|2021-11-23 18:04:20|969.6|964.6|969.9|964.9|970|965|969.4|964.4|8
1637690670000|2021-11-23 18:04:30|970|965|970|965|970.3|965.3|969.9|964.9|10
1637690680000|2021-11-23 18:04:40|969.9|964.9|970|965|970.1|965.1|969.9|964.9|14
1637690690000|2021-11-23 18:04:50|969.9|964.9|969.5|964.5|970.1|965.1|969.5|964.5|15
1637690700000|2021-11-23 18:05:00|969.6|964.6|969.8|964.8|970|965|969.5|964.5|9
1637690710000|2021-11-23 18:05:10|969.7|964.7|969.5|964.5|969.8|964.8|969.4|964.4|11
1637690720000|2021-11-23 18:05:20|969.4|964.4|970|965|970|965|969.3|964.3|15
1637690730000|2021-11-23 18:05:30|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|6
1637690740000|2021-11-23 18:05:40|970.3|965.3|970.2|965.2|970.3|965.3|970.1|965.1|4
1637690750000|2021-11-23 18:05:50|970.4|965.4|970.5|965.5|971.1|966.1|970.4|965.4|18
1637690760000|2021-11-23 18:06:00|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|7
1637690770000|2021-11-23 18:06:10|970.4|965.4|970.2|965.2|970.5|965.5|969.8|964.8|12
1637690780000|2021-11-23 18:06:20|970.3|965.3|970.1|965.1|970.4|965.4|970.1|965.1|9
1637690790000|2021-11-23 18:06:30|970.2|965.2|970.4|965.4|970.4|965.4|970.1|965.1|9
1637690800000|2021-11-23 18:06:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|6
1637690810000|2021-11-23 18:06:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1637690820000|2021-11-23 18:07:00|970.3|965.3|970.2|965.2|970.5|965.5|970.2|965.2|8
1637690830000|2021-11-23 18:07:10|970|965|969.7|964.7|970|965|969.7|964.7|6
1637690840000|2021-11-23 18:07:20|969.6|964.6|969.9|964.9|969.9|964.9|969.6|964.6|9
1637690850000|2021-11-23 18:07:30|970|965|970|965|970.1|965.1|969.9|964.9|11
1637690860000|2021-11-23 18:07:40|969.9|964.9|969.9|964.9|970.1|965.1|969.9|964.9|11
1637690870000|2021-11-23 18:07:50|970|965|970|965|970|965|970|965|1
1637690880000|2021-11-23 18:08:00|970.1|965.1|969.8|964.8|970.1|965.1|969.8|964.8|9
1637690890000|2021-11-23 18:08:10|969.9|964.9|970|965|970.1|965.1|969.9|964.9|14
1637690900000|2021-11-23 18:08:20|970.1|965.1|970|965|970.1|965.1|970|965|2
1637690910000|2021-11-23 18:08:30|970.1|965.1|970.4|965.4|970.4|965.4|970|965|5
1637690930000|2021-11-23 18:08:50|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1637690940000|2021-11-23 18:09:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1637690950000|2021-11-23 18:09:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1637690960000|2021-11-23 18:09:20|970.2|965.2|970.3|965.3|970.3|965.3|970.1|965.1|10
1637690970000|2021-11-23 18:09:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|6
1637690980000|2021-11-23 18:09:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|6
1637690990000|2021-11-23 18:09:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1637691000000|2021-11-23 18:10:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|5
1637691010000|2021-11-23 18:10:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1637691020000|2021-11-23 18:10:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|6
1637691040000|2021-11-23 18:10:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1637691050000|2021-11-23 18:10:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1637691060000|2021-11-23 18:11:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1637691070000|2021-11-23 18:11:10|970.1|965.1|970.1|965.1|970.2|965.2|970|965|5
1637691080000|2021-11-23 18:11:20|970.2|965.2|970.3|965.3|970.4|965.4|970.1|965.1|7
1637691090000|2021-11-23 18:11:30|970.4|965.4|970.5|965.5|970.6|965.6|970.4|965.4|9
1637691100000|2021-11-23 18:11:40|970.6|965.6|970.8|965.8|970.8|965.8|970.5|965.5|7
1637691120000|2021-11-23 18:12:00|970.9|965.9|970.9|965.9|971.1|966.1|970.9|965.9|4
1637691130000|2021-11-23 18:12:10|970.8|965.8|970.5|965.5|970.9|965.9|970.5|965.5|9
1637691140000|2021-11-23 18:12:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1637691150000|2021-11-23 18:12:30|970.7|965.7|970.4|965.4|970.7|965.7|970.3|965.3|12
1637691160000|2021-11-23 18:12:40|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1637691170000|2021-11-23 18:12:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1637691180000|2021-11-23 18:13:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1637691200000|2021-11-23 18:13:20|970|965|970|965|970|965|969.9|964.9|5
1637691210000|2021-11-23 18:13:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1637691220000|2021-11-23 18:13:40|970|965|970.2|965.2|970.3|965.3|969.9|964.9|6
1637691230000|2021-11-23 18:13:50|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|4
1637691240000|2021-11-23 18:14:00|970.3|965.3|970.1|965.1|970.3|965.3|970|965|17
1637691250000|2021-11-23 18:14:10|970|965|970.1|965.1|970.1|965.1|970|965|2
1637691260000|2021-11-23 18:14:20|970.2|965.2|970.1|965.1|970.3|965.3|970|965|10
1637691270000|2021-11-23 18:14:30|970|965|970.1|965.1|970.1|965.1|970|965|2
1637691280000|2021-11-23 18:14:40|970|965|970.1|965.1|970.1|965.1|970|965|4
1637691290000|2021-11-23 18:14:50|970|965|970|965|970|965|970|965|1
1637691300000|2021-11-23 18:15:00|969.9|964.9|969.8|964.8|970|965|969.8|964.8|6
1637691310000|2021-11-23 18:15:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|5
1637691330000|2021-11-23 18:15:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1637691340000|2021-11-23 18:15:40|969.8|964.8|970|965|970|965|969.8|964.8|3
1637691350000|2021-11-23 18:15:50|969.9|964.9|970|965|970|965|969.9|964.9|8
1637691360000|2021-11-23 18:16:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1637691370000|2021-11-23 18:16:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1637691380000|2021-11-23 18:16:20|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1637691390000|2021-11-23 18:16:30|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|7
1637691400000|2021-11-23 18:16:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1637691410000|2021-11-23 18:16:50|970.2|965.2|970.3|965.3|970.5|965.5|970.2|965.2|12
1637691420000|2021-11-23 18:17:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1637691430000|2021-11-23 18:17:10|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|11
1637691440000|2021-11-23 18:17:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1637691450000|2021-11-23 18:17:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1637691460000|2021-11-23 18:17:40|970|965|970|965|970|965|970|965|1
1637691500000|2021-11-23 18:18:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1637691510000|2021-11-23 18:18:30|970|965|970|965|970.2|965.2|970|965|9
1637691520000|2021-11-23 18:18:40|970.1|965.1|970|965|970.1|965.1|970|965|6
1637691550000|2021-11-23 18:19:10|969.9|964.9|970|965|970|965|969.9|964.9|2
1637691560000|2021-11-23 18:19:20|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|3
1637691570000|2021-11-23 18:19:30|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|4
1637691580000|2021-11-23 18:19:40|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|5
1637691590000|2021-11-23 18:19:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1637691600000|2021-11-23 18:20:00|969.9|964.9|969.6|964.6|969.9|964.9|969.6|964.6|11
1637691610000|2021-11-23 18:20:10|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|10
1637691620000|2021-11-23 18:20:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1637691630000|2021-11-23 18:20:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1637691640000|2021-11-23 18:20:40|969.9|964.9|970.2|965.2|970.2|965.2|969.9|964.9|4
1637691650000|2021-11-23 18:20:50|970.4|965.4|970.6|965.6|970.6|965.6|970.3|965.3|6
1637691660000|2021-11-23 18:21:00|970.5|965.5|970.4|965.4|970.8|965.8|970.4|965.4|13
1637691670000|2021-11-23 18:21:10|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|5
1637691680000|2021-11-23 18:21:20|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1637691690000|2021-11-23 18:21:30|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|17
1637691700000|2021-11-23 18:21:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1637691710000|2021-11-23 18:21:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1637691720000|2021-11-23 18:22:00|970.6|965.6|970.7|965.7|970.7|965.7|970.5|965.5|8
1637691740000|2021-11-23 18:22:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1637691760000|2021-11-23 18:22:40|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1637691770000|2021-11-23 18:22:50|971|966|970.9|965.9|971|966|970.9|965.9|6
1637691780000|2021-11-23 18:23:00|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|4
1637691790000|2021-11-23 18:23:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1637691800000|2021-11-23 18:23:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1637691810000|2021-11-23 18:23:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1637691820000|2021-11-23 18:23:40|970.5|965.5|970.7|965.7|970.8|965.8|970.5|965.5|7
1637691830000|2021-11-23 18:23:50|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|7
1637691850000|2021-11-23 18:24:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1637691860000|2021-11-23 18:24:20|970.6|965.6|970.4|965.4|970.6|965.6|970.3|965.3|9
1637691870000|2021-11-23 18:24:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1637691880000|2021-11-23 18:24:40|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|5
1637691890000|2021-11-23 18:24:50|970.5|965.5|970.1|965.1|970.5|965.5|970.1|965.1|7
1637691900000|2021-11-23 18:25:00|970|965|969.8|964.8|970|965|969.8|964.8|5
1637691910000|2021-11-23 18:25:10|969.6|964.6|969.9|964.9|969.9|964.9|969.5|964.5|5
1637691920000|2021-11-23 18:25:20|970|965|970|965|970|965|969.9|964.9|7
1637691930000|2021-11-23 18:25:30|969.9|964.9|970|965|970|965|969.9|964.9|4
1637691940000|2021-11-23 18:25:40|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|10
1637691950000|2021-11-23 18:25:50|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|4
1637691960000|2021-11-23 18:26:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|16
1637691970000|2021-11-23 18:26:10|970.2|965.2|970.2|965.2|970.3|965.3|970.1|965.1|7
1637691980000|2021-11-23 18:26:20|970.3|965.3|970.4|965.4|970.5|965.5|970.3|965.3|6
1637691990000|2021-11-23 18:26:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1637692000000|2021-11-23 18:26:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1637692010000|2021-11-23 18:26:50|970.3|965.3|970.3|965.3|970.5|965.5|970.3|965.3|12
1637692020000|2021-11-23 18:27:00|970.4|965.4|970.2|965.2|970.4|965.4|970.1|965.1|10
1637692030000|2021-11-23 18:27:10|970.1|965.1|970|965|970.1|965.1|970|965|2
1637692040000|2021-11-23 18:27:20|970.1|965.1|970|965|970.1|965.1|970|965|4
1637692050000|2021-11-23 18:27:30|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|7
1637692060000|2021-11-23 18:27:40|970|965|970|965|970.1|965.1|970|965|7
1637692070000|2021-11-23 18:27:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1637692080000|2021-11-23 18:28:00|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|9
1637692090000|2021-11-23 18:28:10|969.8|964.8|969.7|964.7|969.8|964.8|969.6|964.6|10
1637692100000|2021-11-23 18:28:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1637692110000|2021-11-23 18:28:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1637692130000|2021-11-23 18:28:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1637692140000|2021-11-23 18:29:00|969.6|964.6|969.2|964.2|969.6|964.6|969.2|964.2|4
1637692150000|2021-11-23 18:29:10|969.1|964.1|968.9|963.9|969.1|964.1|968.8|963.8|3
1637692160000|2021-11-23 18:29:20|968.8|963.8|968.4|963.4|968.8|963.8|968.4|963.4|11
1637692180000|2021-11-23 18:29:40|968.1|963.1|968.4|963.4|968.5|963.5|968.1|963.1|12
1637692190000|2021-11-23 18:29:50|968.5|963.5|968.4|963.4|968.5|963.5|968.3|963.3|6
1637692200000|2021-11-23 18:30:00|968.6|963.6|968.8|963.8|969|964|968.6|963.6|22
1637692210000|2021-11-23 18:30:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1637692220000|2021-11-23 18:30:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|10
1637692240000|2021-11-23 18:30:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1637692250000|2021-11-23 18:30:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|6
1637692260000|2021-11-23 18:31:00|968.4|963.4|968.4|963.4|968.5|963.5|968.3|963.3|7
1637692270000|2021-11-23 18:31:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1637692280000|2021-11-23 18:31:20|968.3|963.3|968|963|968.3|963.3|968|963|4
1637692290000|2021-11-23 18:31:30|968.1|963.1|968.1|963.1|968.1|963.1|967.9|962.9|7
1637692300000|2021-11-23 18:31:40|968|963|968|963|968.1|963.1|968|963|3
1637692320000|2021-11-23 18:32:00|967.9|962.9|967.5|962.5|967.9|962.9|967.5|962.5|5
1637692330000|2021-11-23 18:32:10|967.2|962.2|966.1|961.1|967.2|962.2|966.1|961.1|8
1637692340000|2021-11-23 18:32:20|965.9|960.9|966.4|961.4|966.5|961.5|965.9|960.9|11
1637692350000|2021-11-23 18:32:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1637692360000|2021-11-23 18:32:40|966.3|961.3|965.9|960.9|966.4|961.4|965.9|960.9|20
1637692370000|2021-11-23 18:32:50|966|961|965.7|960.7|966|961|965.3|960.3|9
1637692380000|2021-11-23 18:33:00|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|5
1637692390000|2021-11-23 18:33:10|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|7
1637692400000|2021-11-23 18:33:20|966.2|961.2|966.6|961.6|966.6|961.6|966.2|961.2|8
1637692420000|2021-11-23 18:33:40|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|7
1637692430000|2021-11-23 18:33:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1637692460000|2021-11-23 18:34:20|966.3|961.3|966|961|966.3|961.3|966|961|2
1637692480000|2021-11-23 18:34:40|965.9|960.9|966|961|966|961|965.9|960.9|2
1637692500000|2021-11-23 18:35:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1637692530000|2021-11-23 18:35:30|965.9|960.9|966.2|961.2|966.2|961.2|965.9|960.9|3
1637692540000|2021-11-23 18:35:40|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1637692550000|2021-11-23 18:35:50|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|5
1637692560000|2021-11-23 18:36:00|966.6|961.6|967.9|962.9|967.9|962.9|966.6|961.6|11
1637692570000|2021-11-23 18:36:10|967.8|962.8|968|963|968|963|967.6|962.6|8
1637692580000|2021-11-23 18:36:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1637692590000|2021-11-23 18:36:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1637692600000|2021-11-23 18:36:40|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1637692610000|2021-11-23 18:36:50|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1637692620000|2021-11-23 18:37:00|968|963|968.1|963.1|968.3|963.3|967.8|962.8|9
1637692630000|2021-11-23 18:37:10|968.2|963.2|968.6|963.6|968.6|963.6|968.2|963.2|6
1637692640000|2021-11-23 18:37:20|968.7|963.7|969.2|964.2|969.2|964.2|968.6|963.6|9
1637692650000|2021-11-23 18:37:30|969|964|969.3|964.3|969.4|964.4|968.7|963.7|10
1637692660000|2021-11-23 18:37:40|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1637692670000|2021-11-23 18:37:50|968.8|963.8|969|964|969|964|968.5|963.5|11
1637692680000|2021-11-23 18:38:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1637692690000|2021-11-23 18:38:10|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1637692710000|2021-11-23 18:38:30|968.8|963.8|969|964|969|964|968.8|963.8|5
1637692720000|2021-11-23 18:38:40|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|15
1637692730000|2021-11-23 18:38:50|969|964|969.2|964.2|969.2|964.2|969|964|7
1637692740000|2021-11-23 18:39:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1637692750000|2021-11-23 18:39:10|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1637692760000|2021-11-23 18:39:20|969|964|968.7|963.7|969.1|964.1|968.7|963.7|6
1637692780000|2021-11-23 18:39:40|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1637692790000|2021-11-23 18:39:50|968.5|963.5|968.9|963.9|968.9|963.9|968.5|963.5|4
1637692800000|2021-11-23 18:40:00|968.8|963.8|968.9|963.9|969|964|968.8|963.8|6
1637692810000|2021-11-23 18:40:10|969|964|969.5|964.5|969.5|964.5|969|964|5
1637692840000|2021-11-23 18:40:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1637692850000|2021-11-23 18:40:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1637692860000|2021-11-23 18:41:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1637692870000|2021-11-23 18:41:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|8
1637692880000|2021-11-23 18:41:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1637692890000|2021-11-23 18:41:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1637692900000|2021-11-23 18:41:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1637692910000|2021-11-23 18:41:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1637692920000|2021-11-23 18:42:00|969|964|968.9|963.9|969|964|968.9|963.9|2
1637692930000|2021-11-23 18:42:10|969|964|969|964|969|964|968.9|963.9|5
1637692940000|2021-11-23 18:42:20|969.1|964.1|969.4|964.4|969.4|964.4|969.1|964.1|4
1637692950000|2021-11-23 18:42:30|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|9
1637692960000|2021-11-23 18:42:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1637692970000|2021-11-23 18:42:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1637692980000|2021-11-23 18:43:00|969.6|964.6|969.6|964.6|969.6|964.6|969.4|964.4|6
1637692990000|2021-11-23 18:43:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|5
1637693000000|2021-11-23 18:43:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|10
1637693010000|2021-11-23 18:43:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1637693020000|2021-11-23 18:43:40|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1637693030000|2021-11-23 18:43:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1637693040000|2021-11-23 18:44:00|969.5|964.5|969.1|964.1|969.5|964.5|969.1|964.1|3
1637693050000|2021-11-23 18:44:10|969|964|969|964|969|964|969|964|1
1637693060000|2021-11-23 18:44:20|969.1|964.1|969.4|964.4|969.4|964.4|969.1|964.1|3
1637693070000|2021-11-23 18:44:30|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|11
1637693080000|2021-11-23 18:44:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1637693090000|2021-11-23 18:44:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|10
1637693100000|2021-11-23 18:45:00|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1637693110000|2021-11-23 18:45:10|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|6
1637693120000|2021-11-23 18:45:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1637693130000|2021-11-23 18:45:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1637693140000|2021-11-23 18:45:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1637693150000|2021-11-23 18:45:50|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|4
1637693160000|2021-11-23 18:46:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1637693180000|2021-11-23 18:46:20|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|3
1637693190000|2021-11-23 18:46:30|968.8|963.8|969.1|964.1|969.1|964.1|968.7|963.7|6
1637693210000|2021-11-23 18:46:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1637693220000|2021-11-23 18:47:00|969|964|969.6|964.6|969.7|964.7|969|964|9
1637693240000|2021-11-23 18:47:20|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|3
1637693260000|2021-11-23 18:47:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1637693280000|2021-11-23 18:48:00|969.6|964.6|969.9|964.9|969.9|964.9|969.6|964.6|6
1637693290000|2021-11-23 18:48:10|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|9
1637693300000|2021-11-23 18:48:20|970|965|970.1|965.1|970.1|965.1|970|965|2
1637693310000|2021-11-23 18:48:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1637693320000|2021-11-23 18:48:40|970|965|969.9|964.9|970|965|969.9|964.9|2
1637693330000|2021-11-23 18:48:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1637693340000|2021-11-23 18:49:00|969.8|964.8|970|965|970.1|965.1|969.7|964.7|10
1637693350000|2021-11-23 18:49:10|970.1|965.1|970|965|970.1|965.1|970|965|10
1637693360000|2021-11-23 18:49:20|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1637693370000|2021-11-23 18:49:30|970|965|969.8|964.8|970|965|969.8|964.8|7
1637693380000|2021-11-23 18:49:40|969.9|964.9|970.1|965.1|970.1|965.1|969.8|964.8|20
1637693390000|2021-11-23 18:49:50|970|965|970.1|965.1|970.1|965.1|970|965|2
1637693400000|2021-11-23 18:50:00|970|965|970.1|965.1|970.1|965.1|970|965|4
1637693420000|2021-11-23 18:50:20|970.2|965.2|970|965|970.3|965.3|969.9|964.9|7
1637693430000|2021-11-23 18:50:30|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1637693440000|2021-11-23 18:50:40|970|965|969.9|964.9|970|965|969.9|964.9|2
1637693450000|2021-11-23 18:50:50|970|965|970|965|970.1|965.1|970|965|9
1637693460000|2021-11-23 18:51:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1637693470000|2021-11-23 18:51:10|970|965|970.1|965.1|970.1|965.1|969.9|964.9|7
1637693490000|2021-11-23 18:51:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1637693500000|2021-11-23 18:51:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1637693520000|2021-11-23 18:52:00|970.1|965.1|969.9|964.9|970.1|965.1|969.8|964.8|9
1637693530000|2021-11-23 18:52:10|970|965|970|965|970|965|970|965|1
1637693560000|2021-11-23 18:52:40|970.1|965.1|970|965|970.1|965.1|970|965|2
1637693570000|2021-11-23 18:52:50|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|2
1637693580000|2021-11-23 18:53:00|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|11
1637693590000|2021-11-23 18:53:10|969|964|969.2|964.2|969.3|964.3|969|964|3
1637693600000|2021-11-23 18:53:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|7
1637693610000|2021-11-23 18:53:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1637693620000|2021-11-23 18:53:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1637693630000|2021-11-23 18:53:50|969.3|964.3|969.3|964.3|969.4|964.4|969.2|964.2|8
1637693650000|2021-11-23 18:54:10|969.4|964.4|970|965|970|965|969.4|964.4|8
1637693670000|2021-11-23 18:54:30|970.1|965.1|970.1|965.1|970.1|965.1|970|965|17
1637693680000|2021-11-23 18:54:40|970|965|969.9|964.9|970.1|965.1|969.9|964.9|5
1637693690000|2021-11-23 18:54:50|970|965|970|965|970|965|970|965|1
1637693700000|2021-11-23 18:55:00|969.9|964.9|969.5|964.5|969.9|964.9|969.3|964.3|21
1637693710000|2021-11-23 18:55:10|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|3
1637693720000|2021-11-23 18:55:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|8
1637693730000|2021-11-23 18:55:30|969.8|964.8|970.1|965.1|970.3|965.3|969.8|964.8|7
1637693740000|2021-11-23 18:55:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1637693750000|2021-11-23 18:55:50|970.2|965.2|970.4|965.4|970.4|965.4|970.1|965.1|8
1637693760000|2021-11-23 18:56:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1637693770000|2021-11-23 18:56:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1637693780000|2021-11-23 18:56:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1637693790000|2021-11-23 18:56:30|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|5
1637693800000|2021-11-23 18:56:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1637693810000|2021-11-23 18:56:50|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1637693820000|2021-11-23 18:57:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1637693830000|2021-11-23 18:57:10|970.5|965.5|970.5|965.5|970.7|965.7|970.5|965.5|8
1637693860000|2021-11-23 18:57:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1637693870000|2021-11-23 18:57:50|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|5
1637693880000|2021-11-23 18:58:00|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|5
1637693890000|2021-11-23 18:58:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1637693900000|2021-11-23 18:58:20|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1637693910000|2021-11-23 18:58:30|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1637693920000|2021-11-23 18:58:40|970.7|965.7|970.8|965.8|971.3|966.3|970.7|965.7|6
1637693930000|2021-11-23 18:58:50|971|966|971.1|966.1|971.2|966.2|971|966|4
1637693940000|2021-11-23 18:59:00|971.2|966.2|971.1|966.1|971.2|966.2|971|966|8
1637693950000|2021-11-23 18:59:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1637693960000|2021-11-23 18:59:20|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1637693970000|2021-11-23 18:59:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|6
1637693980000|2021-11-23 18:59:40|971.4|966.4|971.5|966.5|971.6|966.6|971.3|966.3|11
1637693990000|2021-11-23 18:59:50|971.6|966.6|971.7|966.7|971.7|966.7|971.5|966.5|5
1637694000000|2021-11-23 19:00:00|971.8|966.8|971.9|966.9|972.1|967.1|971.8|966.8|9
1637694010000|2021-11-23 19:00:10|971.8|966.8|971.4|966.4|971.9|966.9|971.3|966.3|10
1637694020000|2021-11-23 19:00:20|971.3|966.3|970.9|965.9|971.3|966.3|970.9|965.9|5
1637694030000|2021-11-23 19:00:30|971|966|971.4|966.4|971.5|966.5|970.9|965.9|13
1637694040000|2021-11-23 19:00:40|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|7
1637694050000|2021-11-23 19:00:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1637694060000|2021-11-23 19:01:00|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1637694070000|2021-11-23 19:01:10|971|966|971.4|966.4|971.4|966.4|971|966|11
1637694080000|2021-11-23 19:01:20|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|3
1637694090000|2021-11-23 19:01:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1637694100000|2021-11-23 19:01:40|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|4
1637694110000|2021-11-23 19:01:50|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1637694120000|2021-11-23 19:02:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1637694130000|2021-11-23 19:02:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1637694140000|2021-11-23 19:02:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1637694150000|2021-11-23 19:02:30|971.2|966.2|971.2|966.2|971.4|966.4|971.2|966.2|12
1637694160000|2021-11-23 19:02:40|971.3|966.3|971.2|966.2|971.3|966.3|971.1|966.1|9
1637694170000|2021-11-23 19:02:50|971|966|971.1|966.1|971.2|966.2|971|966|4
1637694180000|2021-11-23 19:03:00|971|966|971|966|971|966|971|966|1
1637694190000|2021-11-23 19:03:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1637694200000|2021-11-23 19:03:20|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1637694210000|2021-11-23 19:03:30|970.6|965.6|971|966|971|966|970.5|965.5|5
1637694220000|2021-11-23 19:03:40|971.1|966.1|971.4|966.4|971.4|966.4|971.1|966.1|4
1637694230000|2021-11-23 19:03:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1637694240000|2021-11-23 19:04:00|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|4
1637694260000|2021-11-23 19:04:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1637694270000|2021-11-23 19:04:30|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1637694280000|2021-11-23 19:04:40|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|6
1637694290000|2021-11-23 19:04:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1637694300000|2021-11-23 19:05:00|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1637694310000|2021-11-23 19:05:10|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|7
1637694320000|2021-11-23 19:05:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1637694330000|2021-11-23 19:05:30|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1637694340000|2021-11-23 19:05:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|11
1637694350000|2021-11-23 19:05:50|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1637694360000|2021-11-23 19:06:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1637694370000|2021-11-23 19:06:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1637694380000|2021-11-23 19:06:20|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|3
1637694390000|2021-11-23 19:06:30|972|967|972.1|967.1|972.1|967.1|971.9|966.9|6
1637694400000|2021-11-23 19:06:40|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|5
1637694410000|2021-11-23 19:06:50|972.1|967.1|971.9|966.9|972.2|967.2|971.9|966.9|4
1637694420000|2021-11-23 19:07:00|971.8|966.8|971.7|966.7|971.8|966.8|971.5|966.5|5
1637694430000|2021-11-23 19:07:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1637694440000|2021-11-23 19:07:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|9
1637694450000|2021-11-23 19:07:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|6
1637694460000|2021-11-23 19:07:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|10
1637694470000|2021-11-23 19:07:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|15
1637694490000|2021-11-23 19:08:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1637694510000|2021-11-23 19:08:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1637694520000|2021-11-23 19:08:40|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1637694540000|2021-11-23 19:09:00|971.4|966.4|971.3|966.3|971.4|966.4|971.1|966.1|11
1637694550000|2021-11-23 19:09:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1637694590000|2021-11-23 19:09:50|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|2
1637694600000|2021-11-23 19:10:00|971.8|966.8|971.3|966.3|971.8|966.8|971.3|966.3|8
1637694610000|2021-11-23 19:10:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1637694630000|2021-11-23 19:10:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1637694640000|2021-11-23 19:10:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1637694650000|2021-11-23 19:10:50|971.6|966.6|971.7|966.7|971.7|966.7|971.5|966.5|3
1637694660000|2021-11-23 19:11:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1637694670000|2021-11-23 19:11:10|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1637694680000|2021-11-23 19:11:20|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|7
1637694690000|2021-11-23 19:11:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1637694710000|2021-11-23 19:11:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1637694720000|2021-11-23 19:12:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|6
1637694730000|2021-11-23 19:12:10|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1637694740000|2021-11-23 19:12:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1637694750000|2021-11-23 19:12:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1637694760000|2021-11-23 19:12:40|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1637694770000|2021-11-23 19:12:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1637694780000|2021-11-23 19:13:00|972|967|971.9|966.9|972.1|967.1|971.9|966.9|6
1637694790000|2021-11-23 19:13:10|971.8|966.8|972|967|972|967|971.8|966.8|3
1637694800000|2021-11-23 19:13:20|972.1|967.1|972.2|967.2|972.2|967.2|972|967|4
1637694810000|2021-11-23 19:13:30|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1637694820000|2021-11-23 19:13:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1637694830000|2021-11-23 19:13:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1637694840000|2021-11-23 19:14:00|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1637694850000|2021-11-23 19:14:10|972|967|972|967|972|967|972|967|1
1637694860000|2021-11-23 19:14:20|972.1|967.1|972|967|972.1|967.1|971.9|966.9|10
1637694870000|2021-11-23 19:14:30|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1637694880000|2021-11-23 19:14:40|972|967|972.2|967.2|972.2|967.2|972|967|2
1637694890000|2021-11-23 19:14:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1637694910000|2021-11-23 19:15:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1637694920000|2021-11-23 19:15:20|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1637694930000|2021-11-23 19:15:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1637694950000|2021-11-23 19:15:50|972.6|967.6|972.3|967.3|972.6|967.6|972.2|967.2|7
1637694960000|2021-11-23 19:16:00|972.2|967.2|972.4|967.4|972.4|967.4|972.1|967.1|19
1637694970000|2021-11-23 19:16:10|972.5|967.5|972|967|972.5|967.5|972|967|4
1637694980000|2021-11-23 19:16:20|972.2|967.2|972.6|967.6|972.6|967.6|972.1|967.1|8
1637694990000|2021-11-23 19:16:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1637695010000|2021-11-23 19:16:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1637695020000|2021-11-23 19:17:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1637695030000|2021-11-23 19:17:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1637695040000|2021-11-23 19:17:20|972.3|967.3|972.2|967.2|972.3|967.3|972.1|967.1|10
1637695050000|2021-11-23 19:17:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1637695060000|2021-11-23 19:17:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|10
1637695070000|2021-11-23 19:17:50|972.2|967.2|972.1|967.1|972.2|967.2|972|967|10
1637695080000|2021-11-23 19:18:00|972|967|972|967|972.1|967.1|972|967|7
1637695090000|2021-11-23 19:18:10|972.1|967.1|972.1|967.1|972.2|967.2|972|967|7
1637695100000|2021-11-23 19:18:20|972|967|971.9|966.9|972|967|971.9|966.9|4
1637695110000|2021-11-23 19:18:30|972|967|972|967|972|967|971.9|966.9|3
1637695120000|2021-11-23 19:18:40|972.1|967.1|972|967|972.1|967.1|972|967|8
1637695140000|2021-11-23 19:19:00|971.9|966.9|972.2|967.2|972.2|967.2|971.7|966.7|6
1637695150000|2021-11-23 19:19:10|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|8
1637695170000|2021-11-23 19:19:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1637695200000|2021-11-23 19:20:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1637695210000|2021-11-23 19:20:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1637695220000|2021-11-23 19:20:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1637695230000|2021-11-23 19:20:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1637695260000|2021-11-23 19:21:00|972.1|967.1|972|967|972.1|967.1|971.8|966.8|14
1637695270000|2021-11-23 19:21:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1637695280000|2021-11-23 19:21:20|972|967|971.9|966.9|972|967|971.9|966.9|6
1637695290000|2021-11-23 19:21:30|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1637695300000|2021-11-23 19:21:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1637695310000|2021-11-23 19:21:50|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1637695320000|2021-11-23 19:22:00|971.4|966.4|971|966|971.5|966.5|970.9|965.9|9
1637695330000|2021-11-23 19:22:10|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|6
1637695340000|2021-11-23 19:22:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1637695350000|2021-11-23 19:22:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1637695370000|2021-11-23 19:22:50|971|966|971.2|966.2|971.2|966.2|971|966|3
1637695380000|2021-11-23 19:23:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1637695390000|2021-11-23 19:23:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1637695400000|2021-11-23 19:23:20|971.5|966.5|971.7|966.7|971.8|966.8|971.5|966.5|5
1637695410000|2021-11-23 19:23:30|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|3
1637695420000|2021-11-23 19:23:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1637695440000|2021-11-23 19:24:00|971.6|966.6|971.6|966.6|971.7|966.7|971.5|966.5|9
1637695450000|2021-11-23 19:24:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|9
1637695460000|2021-11-23 19:24:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1637695470000|2021-11-23 19:24:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|7
1637695480000|2021-11-23 19:24:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|8
1637695490000|2021-11-23 19:24:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1637695500000|2021-11-23 19:25:00|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|10
1637695510000|2021-11-23 19:25:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1637695540000|2021-11-23 19:25:40|971.1|966.1|971.1|966.1|971.2|966.2|971|966|7
1637695550000|2021-11-23 19:25:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1637695560000|2021-11-23 19:26:00|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|8
1637695570000|2021-11-23 19:26:10|971.2|966.2|971.4|966.4|971.4|966.4|971|966|8
1637695580000|2021-11-23 19:26:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1637695590000|2021-11-23 19:26:30|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|7
1637695600000|2021-11-23 19:26:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1637695620000|2021-11-23 19:27:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1637695630000|2021-11-23 19:27:10|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|4
1637695640000|2021-11-23 19:27:20|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|16
1637695650000|2021-11-23 19:27:30|971|966|970.9|965.9|971|966|970.9|965.9|4
1637695660000|2021-11-23 19:27:40|971|966|971|966|971.1|966.1|971|966|3
1637695670000|2021-11-23 19:27:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1637695680000|2021-11-23 19:28:00|971.2|966.2|971.2|966.2|971.3|966.3|971.1|966.1|5
1637695690000|2021-11-23 19:28:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1637695700000|2021-11-23 19:28:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1637695710000|2021-11-23 19:28:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1637695720000|2021-11-23 19:28:40|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|6
1637695730000|2021-11-23 19:28:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|6
1637695750000|2021-11-23 19:29:10|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1637695760000|2021-11-23 19:29:20|971.3|966.3|971.2|966.2|971.5|966.5|971.2|966.2|6
1637695800000|2021-11-23 19:30:00|971.1|966.1|970.9|965.9|971.2|966.2|970.9|965.9|14
1637695810000|2021-11-23 19:30:10|971|966|971|966|971|966|970.9|965.9|7
1637695820000|2021-11-23 19:30:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|5
1637695830000|2021-11-23 19:30:30|970.8|965.8|970.9|965.9|971|966|970.8|965.8|6
1637695850000|2021-11-23 19:30:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1637695860000|2021-11-23 19:31:00|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1637695870000|2021-11-23 19:31:10|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1637695880000|2021-11-23 19:31:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1637695890000|2021-11-23 19:31:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1637695920000|2021-11-23 19:32:00|970.2|965.2|969.9|964.9|970.2|965.2|969.9|964.9|3
1637695930000|2021-11-23 19:32:10|969.8|964.8|970.2|965.2|970.3|965.3|969.8|964.8|11
1637695940000|2021-11-23 19:32:20|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|4
1637695950000|2021-11-23 19:32:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1637695960000|2021-11-23 19:32:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1637695970000|2021-11-23 19:32:50|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1637695980000|2021-11-23 19:33:00|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|6
1637695990000|2021-11-23 19:33:10|970.2|965.2|969.9|964.9|970.2|965.2|969.9|964.9|4
1637696000000|2021-11-23 19:33:20|970|965|970|965|970|965|969.9|964.9|7
1637696010000|2021-11-23 19:33:30|970.1|965.1|970|965|970.1|965.1|970|965|2
1637696030000|2021-11-23 19:33:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1637696040000|2021-11-23 19:34:00|970|965|970|965|970|965|969.9|964.9|5
1637696050000|2021-11-23 19:34:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1637696060000|2021-11-23 19:34:20|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1637696080000|2021-11-23 19:34:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1637696090000|2021-11-23 19:34:50|970|965|970.3|965.3|970.3|965.3|969.9|964.9|9
1637696100000|2021-11-23 19:35:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1637696110000|2021-11-23 19:35:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1637696120000|2021-11-23 19:35:20|970.2|965.2|970.2|965.2|970.3|965.3|970.1|965.1|15
1637696160000|2021-11-23 19:36:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|7
1637696170000|2021-11-23 19:36:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1637696180000|2021-11-23 19:36:20|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1637696190000|2021-11-23 19:36:30|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|7
1637696200000|2021-11-23 19:36:40|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|11
1637696220000|2021-11-23 19:37:00|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|11
1637696240000|2021-11-23 19:37:20|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1637696250000|2021-11-23 19:37:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1637696260000|2021-11-23 19:37:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|16
1637696280000|2021-11-23 19:38:00|970.6|965.6|970.8|965.8|970.8|965.8|970.5|965.5|7
1637696290000|2021-11-23 19:38:10|970.9|965.9|971|966|971.1|966.1|970.9|965.9|4
1637696300000|2021-11-23 19:38:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1637696310000|2021-11-23 19:38:30|971|966|970.7|965.7|971|966|970.6|965.6|5
1637696320000|2021-11-23 19:38:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1637696330000|2021-11-23 19:38:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1637696340000|2021-11-23 19:39:00|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|11
1637696360000|2021-11-23 19:39:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1637696370000|2021-11-23 19:39:30|970.4|965.4|970.9|965.9|970.9|965.9|970.4|965.4|11
1637696380000|2021-11-23 19:39:40|970.8|965.8|971.2|966.2|971.2|966.2|970.8|965.8|13
1637696390000|2021-11-23 19:39:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1637696400000|2021-11-23 19:40:00|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|9
1637696410000|2021-11-23 19:40:10|971.7|966.7|971.9|966.9|971.9|966.9|971.6|966.6|3
1637696420000|2021-11-23 19:40:20|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|3
1637696430000|2021-11-23 19:40:30|972.4|967.4|973.4|968.4|973.4|968.4|972.4|967.4|3
1637696460000|2021-11-23 19:41:00|973.5|968.5|973.6|968.6|973.7|968.7|973.4|968.4|5
1637696470000|2021-11-23 19:41:10|973.7|968.7|973.3|968.3|973.7|968.7|973.3|968.3|4
1637696480000|2021-11-23 19:41:20|974|969|973.6|968.6|974|969|973.6|968.6|3
1637696490000|2021-11-23 19:41:30|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|4
1637696500000|2021-11-23 19:41:40|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|11
1637696510000|2021-11-23 19:41:50|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|13
1637696520000|2021-11-23 19:42:00|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|4
1637696530000|2021-11-23 19:42:10|973.7|968.7|974|969|974.1|969.1|973.7|968.7|6
1637696540000|2021-11-23 19:42:20|973.8|968.8|973.4|968.4|973.9|968.9|973.4|968.4|6
1637696550000|2021-11-23 19:42:30|973.5|968.5|973.8|968.8|973.8|968.8|973.4|968.4|14
1637696560000|2021-11-23 19:42:40|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1637696570000|2021-11-23 19:42:50|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|7
1637696580000|2021-11-23 19:43:00|974|969|974|969|974.1|969.1|974|969|5
1637696590000|2021-11-23 19:43:10|973.9|968.9|974|969|974.1|969.1|973.9|968.9|8
1637696600000|2021-11-23 19:43:20|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|8
1637696610000|2021-11-23 19:43:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1637696620000|2021-11-23 19:43:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1637696630000|2021-11-23 19:43:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1637696640000|2021-11-23 19:44:00|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1637696650000|2021-11-23 19:44:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1637696660000|2021-11-23 19:44:20|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|4
1637696670000|2021-11-23 19:44:30|973.1|968.1|972.4|967.4|973.1|968.1|972.4|967.4|5
1637696680000|2021-11-23 19:44:40|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|7
1637696690000|2021-11-23 19:44:50|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1637696700000|2021-11-23 19:45:00|973|968|973|968|973|968|973|968|1
1637696710000|2021-11-23 19:45:10|972.9|967.9|973|968|973|968|972.9|967.9|2
1637696730000|2021-11-23 19:45:30|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|5
1637696740000|2021-11-23 19:45:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1637696760000|2021-11-23 19:46:00|973.7|968.7|973.7|968.7|973.7|968.7|973.5|968.5|7
1637696770000|2021-11-23 19:46:10|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1637696780000|2021-11-23 19:46:20|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|10
1637696790000|2021-11-23 19:46:30|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|7
1637696800000|2021-11-23 19:46:40|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|7
1637696820000|2021-11-23 19:47:00|973.9|968.9|974.2|969.2|974.2|969.2|973.7|968.7|14
1637696830000|2021-11-23 19:47:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1637696860000|2021-11-23 19:47:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1637696870000|2021-11-23 19:47:50|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|6
1637696880000|2021-11-23 19:48:00|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|13
1637696890000|2021-11-23 19:48:10|974|969|973.9|968.9|974|969|973.9|968.9|2
1637696900000|2021-11-23 19:48:20|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1637696940000|2021-11-23 19:49:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1637696950000|2021-11-23 19:49:10|974.2|969.2|974.4|969.4|974.5|969.5|974.2|969.2|4
1637696960000|2021-11-23 19:49:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1637696970000|2021-11-23 19:49:30|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|7
1637696980000|2021-11-23 19:49:40|974.5|969.5|974.4|969.4|974.5|969.5|974.3|969.3|3
1637696990000|2021-11-23 19:49:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1637697010000|2021-11-23 19:50:10|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|11
1637697020000|2021-11-23 19:50:20|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|9
1637697030000|2021-11-23 19:50:30|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|5
1637697040000|2021-11-23 19:50:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1637697050000|2021-11-23 19:50:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1637697060000|2021-11-23 19:51:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1637697070000|2021-11-23 19:51:10|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1637697080000|2021-11-23 19:51:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1637697090000|2021-11-23 19:51:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1637697100000|2021-11-23 19:51:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1637697110000|2021-11-23 19:51:50|973.9|968.9|974|969|974.2|969.2|973.9|968.9|5
1637697120000|2021-11-23 19:52:00|973.9|968.9|973.8|968.8|974|969|973.6|968.6|8
1637697130000|2021-11-23 19:52:10|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|11
1637697150000|2021-11-23 19:52:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1637697160000|2021-11-23 19:52:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1637697170000|2021-11-23 19:52:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1637697180000|2021-11-23 19:53:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1637697190000|2021-11-23 19:53:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1637697200000|2021-11-23 19:53:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1637697210000|2021-11-23 19:53:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1637697220000|2021-11-23 19:53:40|973.2|968.2|972.9|967.9|973.2|968.2|972.9|967.9|3
1637697230000|2021-11-23 19:53:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1637697240000|2021-11-23 19:54:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1637697250000|2021-11-23 19:54:10|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|5
1637697260000|2021-11-23 19:54:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|6
1637697270000|2021-11-23 19:54:30|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1637697300000|2021-11-23 19:55:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1637697320000|2021-11-23 19:55:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1637697350000|2021-11-23 19:55:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1637697360000|2021-11-23 19:56:00|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|3
1637697370000|2021-11-23 19:56:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|6
1637697380000|2021-11-23 19:56:20|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1637697390000|2021-11-23 19:56:30|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|4
1637697400000|2021-11-23 19:56:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1637697410000|2021-11-23 19:56:50|973|968|973|968|973|968|973|968|1
1637697420000|2021-11-23 19:57:00|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|11
1637697430000|2021-11-23 19:57:10|973.4|968.4|973.8|968.8|973.8|968.8|973.3|968.3|11
1637697460000|2021-11-23 19:57:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1637697480000|2021-11-23 19:58:00|973.8|968.8|973.5|968.5|973.8|968.8|973.2|968.2|12
1637697490000|2021-11-23 19:58:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1637697500000|2021-11-23 19:58:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1637697510000|2021-11-23 19:58:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|10
1637697530000|2021-11-23 19:58:50|973.7|968.7|974.1|969.1|974.3|969.3|973.7|968.7|4
1637697540000|2021-11-23 19:59:00|974.2|969.2|973.8|968.8|974.2|969.2|973.7|968.7|12
1637697550000|2021-11-23 19:59:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|10
1637697560000|2021-11-23 19:59:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1637697570000|2021-11-23 19:59:30|973.7|968.7|973.5|968.5|973.8|968.8|973.4|968.4|9
1637697580000|2021-11-23 19:59:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|6
1637697590000|2021-11-23 19:59:50|973.4|968.4|973.4|968.4|973.4|968.4|973.2|968.2|5
1637697600000|2021-11-23 20:00:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1637697610000|2021-11-23 20:00:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1637697620000|2021-11-23 20:00:20|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|6
1637697630000|2021-11-23 20:00:30|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|6
1637697640000|2021-11-23 20:00:40|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|12
1637697650000|2021-11-23 20:00:50|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1637697660000|2021-11-23 20:01:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1637697670000|2021-11-23 20:01:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1637697700000|2021-11-23 20:01:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1637697710000|2021-11-23 20:01:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1637697720000|2021-11-23 20:02:00|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|6
1637697730000|2021-11-23 20:02:10|973.6|968.6|973.6|968.6|973.8|968.8|973.6|968.6|8
1637697740000|2021-11-23 20:02:20|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|7
1637697750000|2021-11-23 20:02:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1637697770000|2021-11-23 20:02:50|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|6
1637697780000|2021-11-23 20:03:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1637697790000|2021-11-23 20:03:10|973.8|968.8|973.9|968.9|974|969|973.8|968.8|5
1637697810000|2021-11-23 20:03:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1637697840000|2021-11-23 20:04:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|6
1637697850000|2021-11-23 20:04:10|974|969|974|969|974.1|969.1|974|969|3
1637697860000|2021-11-23 20:04:20|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|5
1637697870000|2021-11-23 20:04:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|6
1637697890000|2021-11-23 20:04:50|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|7
1637697900000|2021-11-23 20:05:00|973.6|968.6|973.8|968.8|973.8|968.8|973.5|968.5|5
1637697910000|2021-11-23 20:05:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1637697920000|2021-11-23 20:05:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1637697940000|2021-11-23 20:05:40|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|7
1637697950000|2021-11-23 20:05:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1637697960000|2021-11-23 20:06:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1637697980000|2021-11-23 20:06:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1637698020000|2021-11-23 20:07:00|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1637698030000|2021-11-23 20:07:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1637698040000|2021-11-23 20:07:20|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1637698050000|2021-11-23 20:07:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1637698080000|2021-11-23 20:08:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1637698110000|2021-11-23 20:08:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1637698120000|2021-11-23 20:08:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1637698140000|2021-11-23 20:09:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1637698160000|2021-11-23 20:09:20|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1637698170000|2021-11-23 20:09:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|5
1637698180000|2021-11-23 20:09:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1637698190000|2021-11-23 20:09:50|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|2
1637698200000|2021-11-23 20:10:00|974.2|969.2|974.5|969.5|974.7|969.7|974.2|969.2|8
1637698210000|2021-11-23 20:10:10|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|7
1637698220000|2021-11-23 20:10:20|974.1|969.1|974.2|969.2|974.2|969.2|974|969|3
1637698230000|2021-11-23 20:10:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|8
1637698240000|2021-11-23 20:10:40|974.1|969.1|974|969|974.2|969.2|974|969|4
1637698250000|2021-11-23 20:10:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|8
1637698260000|2021-11-23 20:11:00|974.1|969.1|974|969|974.1|969.1|974|969|10
1637698270000|2021-11-23 20:11:10|974.1|969.1|974|969|974.1|969.1|974|969|8
1637698280000|2021-11-23 20:11:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1637698290000|2021-11-23 20:11:30|974.1|969.1|974.2|969.2|974.2|969.2|974|969|5
1637698310000|2021-11-23 20:11:50|974.1|969.1|974|969|974.2|969.2|974|969|12
1637698340000|2021-11-23 20:12:20|973.9|968.9|973.8|968.8|974|969|973.8|968.8|6
1637698350000|2021-11-23 20:12:30|973.7|968.7|973.6|968.6|973.7|968.7|973.5|968.5|6
1637698360000|2021-11-23 20:12:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1637698370000|2021-11-23 20:12:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1637698380000|2021-11-23 20:13:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1637698390000|2021-11-23 20:13:10|973.3|968.3|973|968|973.3|968.3|973|968|2
1637698400000|2021-11-23 20:13:20|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1637698410000|2021-11-23 20:13:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1637698440000|2021-11-23 20:14:00|972.8|967.8|973|968|973|968|972.8|967.8|3
1637698450000|2021-11-23 20:14:10|972.9|967.9|973|968|973|968|972.9|967.9|4
1637698460000|2021-11-23 20:14:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|9
1637698480000|2021-11-23 20:14:40|973|968|973|968|973|968|972.9|967.9|3
1637698500000|2021-11-23 20:15:00|972.9|967.9|973|968|973|968|972.9|967.9|12
1637698510000|2021-11-23 20:15:10|973.1|968.1|973|968|973.1|968.1|973|968|2
1637698520000|2021-11-23 20:15:20|972.9|967.9|973|968|973|968|972.9|967.9|2
1637698530000|2021-11-23 20:15:30|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1637698540000|2021-11-23 20:15:40|973|968|973|968|973|968|972.9|967.9|3
1637698550000|2021-11-23 20:15:50|972.8|967.8|973|968|973|968|972.8|967.8|11
1637698560000|2021-11-23 20:16:00|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1637698570000|2021-11-23 20:16:10|973|968|973|968|973|968|972.9|967.9|3
1637698590000|2021-11-23 20:16:30|972.9|967.9|973|968|973|968|972.9|967.9|4
1637698610000|2021-11-23 20:16:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1637698620000|2021-11-23 20:17:00|973|968|973|968|973|968|973|968|1
1637698640000|2021-11-23 20:17:20|972.9|967.9|973|968|973|968|972.9|967.9|4
1637698650000|2021-11-23 20:17:30|972.9|967.9|973|968|973|968|972.9|967.9|10
1637698660000|2021-11-23 20:17:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1637698670000|2021-11-23 20:17:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1637698680000|2021-11-23 20:18:00|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|5
1637698690000|2021-11-23 20:18:10|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|5
1637698700000|2021-11-23 20:18:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1637698710000|2021-11-23 20:18:30|973|968|973|968|973.1|968.1|973|968|5
1637698760000|2021-11-23 20:19:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1637698770000|2021-11-23 20:19:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|10
1637698780000|2021-11-23 20:19:40|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|12
1637698790000|2021-11-23 20:19:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1637698800000|2021-11-23 20:20:00|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|6
1637698810000|2021-11-23 20:20:10|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1637698820000|2021-11-23 20:20:20|973|968|973.1|968.1|973.1|968.1|973|968|2
1637698830000|2021-11-23 20:20:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|6
1637698840000|2021-11-23 20:20:40|973|968|973.1|968.1|973.1|968.1|973|968|2
1637698850000|2021-11-23 20:20:50|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1637698860000|2021-11-23 20:21:00|973.1|968.1|973|968|973.2|968.2|973|968|14
1637698870000|2021-11-23 20:21:10|973.1|968.1|973|968|973.1|968.1|973|968|2
1637698890000|2021-11-23 20:21:30|973.1|968.1|973.1|968.1|973.2|968.2|973|968|5
1637698900000|2021-11-23 20:21:40|973|968|973.1|968.1|973.1|968.1|973|968|2
1637698910000|2021-11-23 20:21:50|973|968|973.4|968.4|973.4|968.4|973|968|18
1637698920000|2021-11-23 20:22:00|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|7
1637698930000|2021-11-23 20:22:10|973.5|968.5|973.5|968.5|973.8|968.8|973.5|968.5|5
1637698950000|2021-11-23 20:22:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|8
1637698960000|2021-11-23 20:22:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1637698970000|2021-11-23 20:22:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1637699000000|2021-11-23 20:23:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1637699010000|2021-11-23 20:23:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1637699030000|2021-11-23 20:23:50|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1637699070000|2021-11-23 20:24:30|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1637699080000|2021-11-23 20:24:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637699090000|2021-11-23 20:24:50|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1637699100000|2021-11-23 20:25:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1637699110000|2021-11-23 20:25:10|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|7
1637699120000|2021-11-23 20:25:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|8
1637699130000|2021-11-23 20:25:30|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1637699140000|2021-11-23 20:25:40|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|5
1637699150000|2021-11-23 20:25:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1637699160000|2021-11-23 20:26:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1637699170000|2021-11-23 20:26:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1637699180000|2021-11-23 20:26:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637699190000|2021-11-23 20:26:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1637699210000|2021-11-23 20:26:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1637699220000|2021-11-23 20:27:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637699230000|2021-11-23 20:27:10|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1637699240000|2021-11-23 20:27:20|974.7|969.7|974.8|969.8|974.8|969.8|974.5|969.5|5
1637699250000|2021-11-23 20:27:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1637699260000|2021-11-23 20:27:40|974.9|969.9|974.8|969.8|975.2|970.2|974.8|969.8|9
1637699270000|2021-11-23 20:27:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1637699280000|2021-11-23 20:28:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|6
1637699330000|2021-11-23 20:28:50|974.3|969.3|974.5|969.5|974.5|969.5|974|969|4
1637699340000|2021-11-23 20:29:00|974.6|969.6|974.8|969.8|974.8|969.8|974.5|969.5|6
1637699350000|2021-11-23 20:29:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637699390000|2021-11-23 20:29:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1637699400000|2021-11-23 20:30:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|10
1637699410000|2021-11-23 20:30:10|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1637699420000|2021-11-23 20:30:20|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|5
1637699430000|2021-11-23 20:30:30|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1637699440000|2021-11-23 20:30:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1637699460000|2021-11-23 20:31:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1637699470000|2021-11-23 20:31:10|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1637699480000|2021-11-23 20:31:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1637699490000|2021-11-23 20:31:30|974.8|969.8|974.6|969.6|974.8|969.8|974.5|969.5|4
1637699500000|2021-11-23 20:31:40|974.1|969.1|974.7|969.7|974.7|969.7|974.1|969.1|5
1637699510000|2021-11-23 20:31:50|974.8|969.8|974.5|969.5|974.8|969.8|974.1|969.1|12
1637699520000|2021-11-23 20:32:00|974.4|969.4|974.6|969.6|974.7|969.7|974.4|969.4|10
1637699530000|2021-11-23 20:32:10|974.7|969.7|974.8|969.8|974.8|969.8|974.6|969.6|8
1637699540000|2021-11-23 20:32:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|6
1637699560000|2021-11-23 20:32:40|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|4
1637699580000|2021-11-23 20:33:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|7
1637699590000|2021-11-23 20:33:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|9
1637699600000|2021-11-23 20:33:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1637699620000|2021-11-23 20:33:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1637699630000|2021-11-23 20:33:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1637699640000|2021-11-23 20:34:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1637699720000|2021-11-23 20:35:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|6
1637699730000|2021-11-23 20:35:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|11
1637699740000|2021-11-23 20:35:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|8
1637699750000|2021-11-23 20:35:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1637699760000|2021-11-23 20:36:00|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|5
1637699790000|2021-11-23 20:36:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1637699800000|2021-11-23 20:36:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637699820000|2021-11-23 20:37:00|974.6|969.6|975|970|975|970|974.6|969.6|4
1637699830000|2021-11-23 20:37:10|974.9|969.9|974.9|969.9|975|970|974.9|969.9|5
1637699840000|2021-11-23 20:37:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1637699860000|2021-11-23 20:37:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1637699870000|2021-11-23 20:37:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1637699880000|2021-11-23 20:38:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1637699890000|2021-11-23 20:38:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1637699920000|2021-11-23 20:38:40|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|5
1637699930000|2021-11-23 20:38:50|974.8|969.8|974.7|969.7|974.9|969.9|974.7|969.7|4
1637699940000|2021-11-23 20:39:00|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1637699950000|2021-11-23 20:39:10|974.9|969.9|975|970|975|970|974.9|969.9|4
1637699960000|2021-11-23 20:39:20|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|3
1637699970000|2021-11-23 20:39:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1637699980000|2021-11-23 20:39:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|6
1637699990000|2021-11-23 20:39:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637700000000|2021-11-23 20:40:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1637700020000|2021-11-23 20:40:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1637700080000|2021-11-23 20:41:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1637700100000|2021-11-23 20:41:40|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1637700110000|2021-11-23 20:41:50|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|14
1637700120000|2021-11-23 20:42:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|4
1637700170000|2021-11-23 20:42:50|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|3
1637700180000|2021-11-23 20:43:00|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|3
1637700190000|2021-11-23 20:43:10|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1637700200000|2021-11-23 20:43:20|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|5
1637700220000|2021-11-23 20:43:40|975.3|970.3|975.4|970.4|975.5|970.5|975.3|970.3|4
1637700230000|2021-11-23 20:43:50|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1637700240000|2021-11-23 20:44:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1637700250000|2021-11-23 20:44:10|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637700260000|2021-11-23 20:44:20|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|5
1637700270000|2021-11-23 20:44:30|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|3
1637700280000|2021-11-23 20:44:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|10
1637700290000|2021-11-23 20:44:50|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|11
1637700300000|2021-11-23 20:45:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637700310000|2021-11-23 20:45:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1637700320000|2021-11-23 20:45:20|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1637700330000|2021-11-23 20:45:30|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|3
1637700350000|2021-11-23 20:45:50|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1637700360000|2021-11-23 20:46:00|975.8|970.8|975.6|970.6|975.8|970.8|975.6|970.6|3
1637700370000|2021-11-23 20:46:10|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1637700380000|2021-11-23 20:46:20|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1637700440000|2021-11-23 20:47:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637700470000|2021-11-23 20:47:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637700480000|2021-11-23 20:48:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637700500000|2021-11-23 20:48:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637700510000|2021-11-23 20:48:30|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|11
1637700520000|2021-11-23 20:48:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637700540000|2021-11-23 20:49:00|975.6|970.6|975.9|970.9|975.9|970.9|975.6|970.6|4
1637700550000|2021-11-23 20:49:10|976|971|975.9|970.9|976|971|975.9|970.9|12
1637700560000|2021-11-23 20:49:20|976|971|975.9|970.9|976|971|975.9|970.9|4
1637700570000|2021-11-23 20:49:30|976|971|976.1|971.1|976.1|971.1|976|971|6
1637700580000|2021-11-23 20:49:40|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|4
1637700590000|2021-11-23 20:49:50|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1637700600000|2021-11-23 20:50:00|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|7
1637700610000|2021-11-23 20:50:10|976.6|971.6|976.7|971.7|976.9|971.9|976.6|971.6|13
1637700620000|2021-11-23 20:50:20|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|10
1637700630000|2021-11-23 20:50:30|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|12
1637700640000|2021-11-23 20:50:40|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|16
1637700650000|2021-11-23 20:50:50|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|17
1637700660000|2021-11-23 20:51:00|977|972|976.9|971.9|977|972|976.9|971.9|4
1637700670000|2021-11-23 20:51:10|977|972|977|972|977|972|976.9|971.9|7
1637700680000|2021-11-23 20:51:20|976.9|971.9|977|972|977|972|976.9|971.9|2
1637700710000|2021-11-23 20:51:50|976.9|971.9|976.6|971.6|977|972|976.6|971.6|4
1637700720000|2021-11-23 20:52:00|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|15
1637700730000|2021-11-23 20:52:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1637700740000|2021-11-23 20:52:20|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1637700760000|2021-11-23 20:52:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1637700770000|2021-11-23 20:52:50|976.5|971.5|976.3|971.3|976.5|971.5|976.2|971.2|8
1637700780000|2021-11-23 20:53:00|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1637700790000|2021-11-23 20:53:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1637700800000|2021-11-23 20:53:20|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|2
1637700810000|2021-11-23 20:53:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1637700820000|2021-11-23 20:53:40|976.4|971.4|976.7|971.7|976.7|971.7|976.3|971.3|9
1637700840000|2021-11-23 20:54:00|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1637700860000|2021-11-23 20:54:20|977|972|976.9|971.9|977|972|976.9|971.9|8
1637700870000|2021-11-23 20:54:30|977|972|976.9|971.9|977|972|976.7|971.7|10
1637700880000|2021-11-23 20:54:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1637700890000|2021-11-23 20:54:50|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|13
1637700900000|2021-11-23 20:55:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|6
1637700910000|2021-11-23 20:55:10|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|9
1637700920000|2021-11-23 20:55:20|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|13
1637700930000|2021-11-23 20:55:30|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|6
1637700940000|2021-11-23 20:55:40|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|6
1637700950000|2021-11-23 20:55:50|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1637700960000|2021-11-23 20:56:00|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|6
1637700970000|2021-11-23 20:56:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1637700980000|2021-11-23 20:56:20|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1637700990000|2021-11-23 20:56:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1637701000000|2021-11-23 20:56:40|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|7
1637701010000|2021-11-23 20:56:50|976.2|971.2|975.9|970.9|976.3|971.3|975.9|970.9|5
1637701020000|2021-11-23 20:57:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|4
1637701030000|2021-11-23 20:57:10|975.6|970.6|975.9|970.9|975.9|970.9|975.6|970.6|5
1637701040000|2021-11-23 20:57:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1637701050000|2021-11-23 20:57:30|976|971|976|971|976|971|976|971|1
1637701060000|2021-11-23 20:57:40|975.9|970.9|975.9|970.9|976|971|975.8|970.8|7
1637701070000|2021-11-23 20:57:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|15
1637701080000|2021-11-23 20:58:00|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1637701090000|2021-11-23 20:58:10|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1637701100000|2021-11-23 20:58:20|975.6|970.6|976.1|971.1|976.1|971.1|975.6|970.6|2
1637701110000|2021-11-23 20:58:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1637701130000|2021-11-23 20:58:50|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|7
1637701140000|2021-11-23 20:59:00|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|8
1637701150000|2021-11-23 20:59:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1637701160000|2021-11-23 20:59:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1637701180000|2021-11-23 20:59:40|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|6
1637701190000|2021-11-23 20:59:50|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|8
1637701200000|2021-11-23 21:00:00|976.2|971.2|975.9|970.9|976.3|971.3|975.9|970.9|8
1637701210000|2021-11-23 21:00:10|976|971|975.9|970.9|976|971|975.9|970.9|4
1637701220000|2021-11-23 21:00:20|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|9
1637701230000|2021-11-23 21:00:30|975.7|970.7|976.1|971.1|976.1|971.1|975.7|970.7|7
1637701240000|2021-11-23 21:00:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1637701250000|2021-11-23 21:00:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|12
1637701260000|2021-11-23 21:01:00|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1637701270000|2021-11-23 21:01:10|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|6
1637701290000|2021-11-23 21:01:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1637701320000|2021-11-23 21:02:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|6
1637701330000|2021-11-23 21:02:10|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1637701340000|2021-11-23 21:02:20|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1637701350000|2021-11-23 21:02:30|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1637701360000|2021-11-23 21:02:40|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1637701370000|2021-11-23 21:02:50|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|7
1637701380000|2021-11-23 21:03:00|975.8|970.8|975.8|970.8|975.9|970.9|975.7|970.7|4
1637701390000|2021-11-23 21:03:10|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1637701420000|2021-11-23 21:03:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1637701430000|2021-11-23 21:03:50|976|971|976|971|976|971|976|971|1
1637701450000|2021-11-23 21:04:10|975.9|970.9|975.9|970.9|976|971|975.9|970.9|7
1637701470000|2021-11-23 21:04:30|976|971|976|971|976|971|976|971|1
1637701480000|2021-11-23 21:04:40|975.9|970.9|975.9|970.9|976|971|975.9|970.9|7
1637701500000|2021-11-23 21:05:00|976|971|975.8|970.8|976|971|975.8|970.8|3
1637701510000|2021-11-23 21:05:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1637701530000|2021-11-23 21:05:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1637701560000|2021-11-23 21:06:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637701570000|2021-11-23 21:06:10|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1637701580000|2021-11-23 21:06:20|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1637701590000|2021-11-23 21:06:30|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1637701600000|2021-11-23 21:06:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1637701610000|2021-11-23 21:06:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637701630000|2021-11-23 21:07:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637701640000|2021-11-23 21:07:20|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1637701650000|2021-11-23 21:07:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|4
1637701670000|2021-11-23 21:07:50|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|5
1637701680000|2021-11-23 21:08:00|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|6
1637701700000|2021-11-23 21:08:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637701710000|2021-11-23 21:08:30|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1637701720000|2021-11-23 21:08:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1637701730000|2021-11-23 21:08:50|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1637701740000|2021-11-23 21:09:00|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1637701750000|2021-11-23 21:09:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637701790000|2021-11-23 21:09:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637701800000|2021-11-23 21:10:00|975.6|970.6|975.7|970.7|975.8|970.8|975.6|970.6|4
1637701810000|2021-11-23 21:10:10|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|12
1637701820000|2021-11-23 21:10:20|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1637701830000|2021-11-23 21:10:30|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|5
1637701860000|2021-11-23 21:11:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637701870000|2021-11-23 21:11:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1637701880000|2021-11-23 21:11:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1637701890000|2021-11-23 21:11:30|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1637701900000|2021-11-23 21:11:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1637701910000|2021-11-23 21:11:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|6
1637701920000|2021-11-23 21:12:00|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|7
1637701960000|2021-11-23 21:12:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|8
1637701970000|2021-11-23 21:12:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637701980000|2021-11-23 21:13:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637702030000|2021-11-23 21:13:50|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|5
1637702040000|2021-11-23 21:14:00|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|4
1637702050000|2021-11-23 21:14:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1637702070000|2021-11-23 21:14:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1637702080000|2021-11-23 21:14:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637702100000|2021-11-23 21:15:00|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|4
1637702110000|2021-11-23 21:15:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637702130000|2021-11-23 21:15:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1637702140000|2021-11-23 21:15:40|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1637702170000|2021-11-23 21:16:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1637702200000|2021-11-23 21:16:40|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|9
1637702210000|2021-11-23 21:16:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1637702240000|2021-11-23 21:17:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637702250000|2021-11-23 21:17:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|6
1637702260000|2021-11-23 21:17:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637702270000|2021-11-23 21:17:50|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|3
1637702280000|2021-11-23 21:18:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1637702290000|2021-11-23 21:18:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1637702320000|2021-11-23 21:18:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637702330000|2021-11-23 21:18:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1637702340000|2021-11-23 21:19:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1637702360000|2021-11-23 21:19:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637702380000|2021-11-23 21:19:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1637702400000|2021-11-23 21:20:00|975.5|970.5|975.3|970.3|975.6|970.6|975.3|970.3|5
1637702410000|2021-11-23 21:20:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1637702440000|2021-11-23 21:20:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1637702450000|2021-11-23 21:20:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1637702460000|2021-11-23 21:21:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1637702480000|2021-11-23 21:21:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1637702570000|2021-11-23 21:22:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1637702580000|2021-11-23 21:23:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1637702590000|2021-11-23 21:23:10|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1637702610000|2021-11-23 21:23:30|975|970|975|970|975|970|975|970|1
1637702620000|2021-11-23 21:23:40|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1637702630000|2021-11-23 21:23:50|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|3
1637702640000|2021-11-23 21:24:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637702650000|2021-11-23 21:24:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1637702660000|2021-11-23 21:24:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637702670000|2021-11-23 21:24:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1637702680000|2021-11-23 21:24:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1637702700000|2021-11-23 21:25:00|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|4
1637702720000|2021-11-23 21:25:20|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1637702740000|2021-11-23 21:25:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1637702750000|2021-11-23 21:25:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637702790000|2021-11-23 21:26:30|975.3|970.3|975.4|970.4|975.6|970.6|975.3|970.3|8
1637702800000|2021-11-23 21:26:40|975.5|970.5|975.6|970.6|975.7|970.7|975.4|970.4|5
1637702820000|2021-11-23 21:27:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1637702940000|2021-11-23 21:29:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637702950000|2021-11-23 21:29:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637702960000|2021-11-23 21:29:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637702970000|2021-11-23 21:29:30|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1637702980000|2021-11-23 21:29:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1637703000000|2021-11-23 21:30:00|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|3
1637703040000|2021-11-23 21:30:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1637703050000|2021-11-23 21:30:50|976|971|976|971|976|971|976|971|1
1637703140000|2021-11-23 21:32:20|976.1|971.1|976|971|976.1|971.1|975.9|970.9|4
1637703150000|2021-11-23 21:32:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1637703160000|2021-11-23 21:32:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1637703180000|2021-11-23 21:33:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1637703190000|2021-11-23 21:33:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1637703210000|2021-11-23 21:33:30|976|971|975.9|970.9|976|971|975.9|970.9|8
1637703220000|2021-11-23 21:33:40|976|971|975.9|970.9|976|971|975.8|970.8|10
1637703230000|2021-11-23 21:33:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1637703250000|2021-11-23 21:34:10|976|971|976|971|976|971|976|971|1
1637703260000|2021-11-23 21:34:20|975.9|970.9|976|971|976|971|975.9|970.9|2
1637703290000|2021-11-23 21:34:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1637703300000|2021-11-23 21:35:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1637703320000|2021-11-23 21:35:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1637703340000|2021-11-23 21:35:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1637703350000|2021-11-23 21:35:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1637703380000|2021-11-23 21:36:20|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1637703390000|2021-11-23 21:36:30|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1637703420000|2021-11-23 21:37:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1637703490000|2021-11-23 21:38:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1637703500000|2021-11-23 21:38:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1637703510000|2021-11-23 21:38:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1637703530000|2021-11-23 21:38:50|976|971|976|971|976|971|976|971|1
1637703540000|2021-11-23 21:39:00|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1637703560000|2021-11-23 21:39:20|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|3
1637703570000|2021-11-23 21:39:30|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1637703600000|2021-11-23 21:40:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1637703690000|2021-11-23 21:41:30|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1637703710000|2021-11-23 21:41:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1637703720000|2021-11-23 21:42:00|976|971|976|971|976|971|976|971|1
1637703730000|2021-11-23 21:42:10|976.1|971.1|976.1|971.1|976.1|971.1|976|971|7
1637703740000|2021-11-23 21:42:20|976|971|975.9|970.9|976|971|975.9|970.9|4
1637703750000|2021-11-23 21:42:30|976|971|975.9|970.9|976|971|975.9|970.9|2
1637703780000|2021-11-23 21:43:00|976|971|976|971|976|971|975.9|970.9|7
1637703800000|2021-11-23 21:43:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1637703810000|2021-11-23 21:43:30|976|971|976|971|976|971|975.9|970.9|5
1637703850000|2021-11-23 21:44:10|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1637703860000|2021-11-23 21:44:20|976|971|975.9|970.9|976|971|975.9|970.9|4
1637703870000|2021-11-23 21:44:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1637703880000|2021-11-23 21:44:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1637703900000|2021-11-23 21:45:00|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|5
1637703910000|2021-11-23 21:45:10|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1637703920000|2021-11-23 21:45:20|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1637703940000|2021-11-23 21:45:40|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|3
1637703950000|2021-11-23 21:45:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1637703960000|2021-11-23 21:46:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1637703970000|2021-11-23 21:46:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1637703980000|2021-11-23 21:46:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637704070000|2021-11-23 21:47:50|975.6|970.6|975.4|970.4|975.6|970.6|975.2|970.2|3
1637704090000|2021-11-23 21:48:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1637704100000|2021-11-23 21:48:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|4
1637704110000|2021-11-23 21:48:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637704120000|2021-11-23 21:48:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637704130000|2021-11-23 21:48:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637704150000|2021-11-23 21:49:10|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637704160000|2021-11-23 21:49:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1637704170000|2021-11-23 21:49:30|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|6
1637704180000|2021-11-23 21:49:40|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1637704190000|2021-11-23 21:49:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1637704200000|2021-11-23 21:50:00|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|2
1637704220000|2021-11-23 21:50:20|974.8|969.8|974.9|969.9|975|970|974.8|969.8|3
1637704230000|2021-11-23 21:50:30|975|970|974.9|969.9|975|970|974.9|969.9|6
1637704240000|2021-11-23 21:50:40|975|970|975|970|975|970|975|970|1
1637704250000|2021-11-23 21:50:50|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|2
1637704310000|2021-11-23 21:51:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1637704320000|2021-11-23 21:52:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1637704330000|2021-11-23 21:52:10|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|6
1637704340000|2021-11-23 21:52:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1637704410000|2021-11-23 21:53:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1637704420000|2021-11-23 21:53:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|6
1637704440000|2021-11-23 21:54:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1637704460000|2021-11-23 21:54:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637704470000|2021-11-23 21:54:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1637704510000|2021-11-23 21:55:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1637704520000|2021-11-23 21:55:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|12
1637704530000|2021-11-23 21:55:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1637704550000|2021-11-23 21:55:50|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1637704560000|2021-11-23 21:56:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1637704570000|2021-11-23 21:56:10|974.4|969.4|974.4|969.4|974.6|969.6|974.4|969.4|3
1637704580000|2021-11-23 21:56:20|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|3
1637704610000|2021-11-23 21:56:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1637704640000|2021-11-23 21:57:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1637704650000|2021-11-23 21:57:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1637704660000|2021-11-23 21:57:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1637704680000|2021-11-23 21:58:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1637704690000|2021-11-23 21:58:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1637704710000|2021-11-23 21:58:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1637704720000|2021-11-23 21:58:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1637704730000|2021-11-23 21:58:50|973.8|968.8|974|969|974|969|973.8|968.8|3
1637704740000|2021-11-23 21:59:00|974.1|969.1|974.3|969.3|974.4|969.4|974|969|6
1637704760000|2021-11-23 21:59:20|973.9|968.9|973.8|968.8|974|969|973.6|968.6|12
1637704770000|2021-11-23 21:59:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1637708430000|2021-11-23 23:00:30|975.5|965.9|975.4|966.1|975.5|966.1|975.4|965.9|6
1637708440000|2021-11-23 23:00:40|975.3||975.2||975.3||975.2||2
1637708450000|2021-11-23 23:00:50|975.1|966.2|976|967.4|976|967.4|975.1|966.2|5
1637708460000|2021-11-23 23:01:00|975.9|967.3|975.9|967.6|975.9|967.6|975.9|967.3|5
1637708470000|2021-11-23 23:01:10|975.8|967.8|976.1|968.1|976.1|968.1|975.8|967.8|5
1637708480000|2021-11-23 23:01:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1637708500000|2021-11-23 23:01:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637708510000|2021-11-23 23:01:50|975.7|970.7|976.6|971.6|976.6|971.6|975.7|970.7|6
1637708520000|2021-11-23 23:02:00|976.5|971.5|976.5|971.5|976.6|971.6|976.3|971.3|6
1637708530000|2021-11-23 23:02:10|976.3|971.3|976.1|971.1|976.3|971.3|975.6|970.6|7
1637708540000|2021-11-23 23:02:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1637708550000|2021-11-23 23:02:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1637708560000|2021-11-23 23:02:40|976|971|975.5|970.5|976|971|975|970|7
1637708570000|2021-11-23 23:02:50|975.7|970.7|976|971|976.1|971.1|975.7|970.7|3
1637708580000|2021-11-23 23:03:00|976.1|971.1|976.1|971.1|976.2|971.2|976|971|5
1637708590000|2021-11-23 23:03:10|976|971|975.8|970.8|976|971|975.8|970.8|2
1637708600000|2021-11-23 23:03:20|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|2
1637708610000|2021-11-23 23:03:30|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637708630000|2021-11-23 23:03:50|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|5
1637708640000|2021-11-23 23:04:00|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1637708650000|2021-11-23 23:04:10|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|4
1637708660000|2021-11-23 23:04:20|975|970|975.6|970.6|975.6|970.6|975|970|3
1637708680000|2021-11-23 23:04:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637708690000|2021-11-23 23:04:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1637708700000|2021-11-23 23:05:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1637708710000|2021-11-23 23:05:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1637708720000|2021-11-23 23:05:20|976|971|976.1|971.1|976.1|971.1|976|971|2
1637708730000|2021-11-23 23:05:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1637708740000|2021-11-23 23:05:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1637708780000|2021-11-23 23:06:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1637708800000|2021-11-23 23:06:40|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1637708810000|2021-11-23 23:06:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637708820000|2021-11-23 23:07:00|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1637708840000|2021-11-23 23:07:20|977.4|972.4|977.2|972.2|977.4|972.4|977.1|972.1|4
1637708850000|2021-11-23 23:07:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637708880000|2021-11-23 23:08:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1637708890000|2021-11-23 23:08:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1637708920000|2021-11-23 23:08:40|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1637708940000|2021-11-23 23:09:00|977|972|976.9|971.9|977|972|976.8|971.8|3
1637708970000|2021-11-23 23:09:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1637708980000|2021-11-23 23:09:40|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1637708990000|2021-11-23 23:09:50|977|972|976.9|971.9|977|972|976.9|971.9|2
1637709000000|2021-11-23 23:10:00|977.2|972.2|977.5|972.5|977.6|972.6|977.2|972.2|3
1637709010000|2021-11-23 23:10:10|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1637709020000|2021-11-23 23:10:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1637709060000|2021-11-23 23:11:00|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1637709100000|2021-11-23 23:11:40|977.5|972.5|977.1|972.1|977.5|972.5|977|972|4
1637709140000|2021-11-23 23:12:20|977|972|977.1|972.1|977.1|972.1|977|972|2
1637709160000|2021-11-23 23:12:40|977|972|977.1|972.1|977.1|972.1|977|972|2
1637709180000|2021-11-23 23:13:00|977|972|977.1|972.1|977.1|972.1|977|972|2
1637709200000|2021-11-23 23:13:20|977|972|977|972|977|972|977|972|1
1637709240000|2021-11-23 23:14:00|976.9|971.9|977|972|977|972|976.9|971.9|10
1637709260000|2021-11-23 23:14:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1637709280000|2021-11-23 23:14:40|977.2|972.2|977|972|977.2|972.2|977|972|3
1637709310000|2021-11-23 23:15:10|977.1|972.1|977.1|972.1|977.1|972.1|977|972|3
1637709320000|2021-11-23 23:15:20|977|972|977|972|977|972|977|972|1
1637709330000|2021-11-23 23:15:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1637709410000|2021-11-23 23:16:50|977|972|977|972|977|972|977|972|1
1637709420000|2021-11-23 23:17:00|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1637709470000|2021-11-23 23:17:50|977|972|977.2|972.2|977.2|972.2|977|972|3
1637709490000|2021-11-23 23:18:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637709500000|2021-11-23 23:18:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637709510000|2021-11-23 23:18:30|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1637709520000|2021-11-23 23:18:40|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1637709530000|2021-11-23 23:18:50|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1637709540000|2021-11-23 23:19:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1637709570000|2021-11-23 23:19:30|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1637709600000|2021-11-23 23:20:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637709610000|2021-11-23 23:20:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1637709620000|2021-11-23 23:20:20|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1637709660000|2021-11-23 23:21:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1637709680000|2021-11-23 23:21:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637709690000|2021-11-23 23:21:30|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|7
1637709700000|2021-11-23 23:21:40|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1637709720000|2021-11-23 23:22:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1637709750000|2021-11-23 23:22:30|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1637709770000|2021-11-23 23:22:50|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1637709800000|2021-11-23 23:23:20|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1637709830000|2021-11-23 23:23:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1637709840000|2021-11-23 23:24:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1637709850000|2021-11-23 23:24:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1637709860000|2021-11-23 23:24:20|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1637709870000|2021-11-23 23:24:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1637709890000|2021-11-23 23:24:50|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1637709950000|2021-11-23 23:25:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637709960000|2021-11-23 23:26:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637709970000|2021-11-23 23:26:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1637710060000|2021-11-23 23:27:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1637710070000|2021-11-23 23:27:50|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1637710090000|2021-11-23 23:28:10|977.9|972.9|978|973|978|973|977.9|972.9|2
1637710110000|2021-11-23 23:28:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1637710150000|2021-11-23 23:29:10|978|973|978.1|973.1|978.1|973.1|978|973|2
1637710160000|2021-11-23 23:29:20|978.2|973.2|978.3|973.3|978.5|973.5|978.2|973.2|4
1637710200000|2021-11-23 23:30:00|978.2|973.2|977.9|972.9|978.2|973.2|977.9|972.9|4
1637710250000|2021-11-23 23:30:50|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1637710270000|2021-11-23 23:31:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1637710280000|2021-11-23 23:31:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1637710290000|2021-11-23 23:31:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1637710300000|2021-11-23 23:31:40|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1637710330000|2021-11-23 23:32:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637710340000|2021-11-23 23:32:20|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1637710360000|2021-11-23 23:32:40|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1637710370000|2021-11-23 23:32:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637710390000|2021-11-23 23:33:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637710400000|2021-11-23 23:33:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637710410000|2021-11-23 23:33:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637710440000|2021-11-23 23:34:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1637710450000|2021-11-23 23:34:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1637710460000|2021-11-23 23:34:20|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|5
1637710470000|2021-11-23 23:34:30|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1637710550000|2021-11-23 23:35:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637710570000|2021-11-23 23:36:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1637710620000|2021-11-23 23:37:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637710650000|2021-11-23 23:37:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1637710660000|2021-11-23 23:37:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1637710670000|2021-11-23 23:37:50|978|973|977.7|972.7|978|973|977.7|972.7|2
1637710680000|2021-11-23 23:38:00|978|973|978|973|978|973|977.9|972.9|3
1637710690000|2021-11-23 23:38:10|977.9|972.9|978.1|973.1|978.1|973.1|977.9|972.9|5
1637710700000|2021-11-23 23:38:20|978.2|973.2|978.3|973.3|978.3|973.3|978.1|973.1|10
1637710710000|2021-11-23 23:38:30|978.2|973.2|978|973|978.2|973.2|978|973|3
1637710740000|2021-11-23 23:39:00|977.9|972.9|978.1|973.1|978.3|973.3|977.9|972.9|4
1637710760000|2021-11-23 23:39:20|978|973|978.1|973.1|978.1|973.1|978|973|2
1637710790000|2021-11-23 23:39:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1637710800000|2021-11-23 23:40:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1637710810000|2021-11-23 23:40:10|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|3
1637710830000|2021-11-23 23:40:30|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1637710840000|2021-11-23 23:40:40|978.2|973.2|978.3|973.3|978.4|973.4|978.2|973.2|5
1637710860000|2021-11-23 23:41:00|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1637710890000|2021-11-23 23:41:30|978.3|973.3|978.9|973.9|978.9|973.9|978.3|973.3|5
1637710900000|2021-11-23 23:41:40|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1637710920000|2021-11-23 23:42:00|978.7|973.7|978.6|973.6|978.7|973.7|978.2|973.2|8
1637710930000|2021-11-23 23:42:10|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|5
1637710940000|2021-11-23 23:42:20|979.1|974.1|978.9|973.9|979.1|974.1|978.8|973.8|3
1637710980000|2021-11-23 23:43:00|979|974|978.9|973.9|979|974|978.9|973.9|2
1637710990000|2021-11-23 23:43:10|979|974|979|974|979|974|979|974|1
1637711010000|2021-11-23 23:43:30|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1637711020000|2021-11-23 23:43:40|979|974|978.9|973.9|979|974|978.9|973.9|2
1637711040000|2021-11-23 23:44:00|979|974|979|974|979|974|979|974|1
1637711050000|2021-11-23 23:44:10|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1637711060000|2021-11-23 23:44:20|979|974|979.3|974.3|979.3|974.3|979|974|5
1637711070000|2021-11-23 23:44:30|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1637711080000|2021-11-23 23:44:40|979.2|974.2|979.7|974.7|979.7|974.7|979.2|974.2|10
1637711090000|2021-11-23 23:44:50|979.8|974.8|980.3|975.3|980.3|975.3|979.8|974.8|8
1637711100000|2021-11-23 23:45:00|980.2|975.2|979.7|974.7|980.2|975.2|979.5|974.5|8
1637711110000|2021-11-23 23:45:10|979.8|974.8|980|975|980|975|979.8|974.8|2
1637711130000|2021-11-23 23:45:30|980.6|975.6|980.9|975.9|981.1|976.1|980.3|975.3|11
1637711140000|2021-11-23 23:45:40|981|976|981.3|976.3|981.5|976.5|981|976|17
1637711150000|2021-11-23 23:45:50|981.2|976.2|981.6|976.6|981.6|976.6|981.2|976.2|6
1637711160000|2021-11-23 23:46:00|981.7|976.7|981.5|976.5|981.7|976.7|981.2|976.2|9
1637711170000|2021-11-23 23:46:10|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1637711180000|2021-11-23 23:46:20|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|7
1637711190000|2021-11-23 23:46:30|981.3|976.3|980.6|975.6|981.4|976.4|980.6|975.6|9
1637711200000|2021-11-23 23:46:40|980.5|975.5|980.7|975.7|980.7|975.7|980.5|975.5|3
1637711210000|2021-11-23 23:46:50|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|3
1637711220000|2021-11-23 23:47:00|980.5|975.5|980.6|975.6|980.6|975.6|980.4|975.4|4
1637711230000|2021-11-23 23:47:10|980.5|975.5|981|976|981|976|980.4|975.4|5
1637711240000|2021-11-23 23:47:20|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|3
1637711250000|2021-11-23 23:47:30|981|976|980.8|975.8|981|976|980.8|975.8|5
1637711260000|2021-11-23 23:47:40|980.9|975.9|981|976|981|976|980.6|975.6|8
1637711270000|2021-11-23 23:47:50|981.2|976.2|980.8|975.8|981.2|976.2|980.8|975.8|4
1637711280000|2021-11-23 23:48:00|980.9|975.9|981.4|976.4|981.4|976.4|980.9|975.9|12
1637711290000|2021-11-23 23:48:10|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|5
1637711300000|2021-11-23 23:48:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637711320000|2021-11-23 23:48:40|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|7
1637711330000|2021-11-23 23:48:50|981.6|976.6|982|977|982|977|981.6|976.6|6
1637711340000|2021-11-23 23:49:00|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|3
1637711350000|2021-11-23 23:49:10|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|4
1637711360000|2021-11-23 23:49:20|981.3|976.3|981.8|976.8|981.9|976.9|981.2|976.2|10
1637711370000|2021-11-23 23:49:30|981.7|976.7|982|977|982|977|981.7|976.7|4
1637711380000|2021-11-23 23:49:40|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637711390000|2021-11-23 23:49:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637711400000|2021-11-23 23:50:00|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|5
1637711410000|2021-11-23 23:50:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637711420000|2021-11-23 23:50:20|982|977|981.9|976.9|982|977|981.9|976.9|2
1637711430000|2021-11-23 23:50:30|982|977|982|977|982|977|981.9|976.9|3
1637711440000|2021-11-23 23:50:40|981.8|976.8|981.9|976.9|981.9|976.9|981.4|976.4|5
1637711450000|2021-11-23 23:50:50|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1637711460000|2021-11-23 23:51:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637711490000|2021-11-23 23:51:30|982.3|977.3|981.5|976.5|982.3|977.3|981.5|976.5|7
1637711500000|2021-11-23 23:51:40|981.6|976.6|982.5|977.5|982.6|977.6|981.5|976.5|12
1637711510000|2021-11-23 23:51:50|982.6|977.6|983.1|978.1|983.1|978.1|982.5|977.5|12
1637711520000|2021-11-23 23:52:00|982.8|977.8|982.5|977.5|982.9|977.9|982.5|977.5|12
1637711530000|2021-11-23 23:52:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|6
1637711540000|2021-11-23 23:52:20|982.3|977.3|982.1|977.1|982.3|977.3|982.1|977.1|3
1637711550000|2021-11-23 23:52:30|982|977|982.4|977.4|982.4|977.4|981.4|976.4|11
1637711560000|2021-11-23 23:52:40|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637711570000|2021-11-23 23:52:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637711580000|2021-11-23 23:53:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637711590000|2021-11-23 23:53:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637711610000|2021-11-23 23:53:30|982.6|977.6|982.4|977.4|982.6|977.6|982.3|977.3|3
1637711620000|2021-11-23 23:53:40|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|3
1637711630000|2021-11-23 23:53:50|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1637711640000|2021-11-23 23:54:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637711650000|2021-11-23 23:54:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637711670000|2021-11-23 23:54:30|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637711680000|2021-11-23 23:54:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637711700000|2021-11-23 23:55:00|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637711720000|2021-11-23 23:55:20|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637711730000|2021-11-23 23:55:30|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637711740000|2021-11-23 23:55:40|982|977|982|977|982|977|982|977|1
1637711750000|2021-11-23 23:55:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637711780000|2021-11-23 23:56:20|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1637711790000|2021-11-23 23:56:30|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|6
1637711800000|2021-11-23 23:56:40|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1637711810000|2021-11-23 23:56:50|982.1|977.1|982.7|977.7|982.7|977.7|982.1|977.1|8
1637711830000|2021-11-23 23:57:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637711840000|2021-11-23 23:57:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637711850000|2021-11-23 23:57:30|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637711860000|2021-11-23 23:57:40|982.9|977.9|983|978|983.1|978.1|982.9|977.9|4
1637711880000|2021-11-23 23:58:00|983.1|978.1|983.4|978.4|983.4|978.4|983|978|5
1637711900000|2021-11-23 23:58:20|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637711910000|2021-11-23 23:58:30|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637711930000|2021-11-23 23:58:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637711940000|2021-11-23 23:59:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1637711950000|2021-11-23 23:59:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637711960000|2021-11-23 23:59:20|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1637711970000|2021-11-23 23:59:30|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|11
1637711980000|2021-11-23 23:59:40|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|5
1637711990000|2021-11-23 23:59:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637712010000|2021-11-24 00:00:10|984.3|979.3|983.9|978.9|984.3|979.3|983.7|978.7|7
1637712020000|2021-11-24 00:00:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637712030000|2021-11-24 00:00:30|983.9|978.9|984.2|979.2|984.3|979.3|983.8|978.8|6
1637712040000|2021-11-24 00:00:40|984.1|979.1|984.6|979.6|984.6|979.6|984.1|979.1|9
1637712060000|2021-11-24 00:01:00|984.7|979.7|985|980|985|980|984.7|979.7|6
1637712070000|2021-11-24 00:01:10|984.9|979.9|985|980|985|980|984.9|979.9|2
1637712090000|2021-11-24 00:01:30|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|3
1637712100000|2021-11-24 00:01:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637712110000|2021-11-24 00:01:50|985.9|980.9|986|981|986|981|985.8|980.8|3
1637712120000|2021-11-24 00:02:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637712130000|2021-11-24 00:02:10|986|981|986|981|986|981|986|981|1
1637712140000|2021-11-24 00:02:20|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|2
1637712150000|2021-11-24 00:02:30|985.6|980.6|985.1|980.1|985.6|980.6|985.1|980.1|2
1637712170000|2021-11-24 00:02:50|985|980|984.5|979.5|985|980|984.5|979.5|3
1637712180000|2021-11-24 00:03:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637712190000|2021-11-24 00:03:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637712200000|2021-11-24 00:03:20|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1637712210000|2021-11-24 00:03:30|984.7|979.7|984.7|979.7|984.9|979.9|984.7|979.7|3
1637712220000|2021-11-24 00:03:40|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|4
1637712240000|2021-11-24 00:04:00|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1637712250000|2021-11-24 00:04:10|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1637712260000|2021-11-24 00:04:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637712270000|2021-11-24 00:04:30|984|979|983.9|978.9|984|979|983.9|978.9|2
1637712290000|2021-11-24 00:04:50|984|979|984.3|979.3|984.3|979.3|984|979|4
1637712300000|2021-11-24 00:05:00|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637712310000|2021-11-24 00:05:10|984|979|984|979|984|979|984|979|1
1637712330000|2021-11-24 00:05:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1637712350000|2021-11-24 00:05:50|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|5
1637712360000|2021-11-24 00:06:00|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|3
1637712370000|2021-11-24 00:06:10|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1637712390000|2021-11-24 00:06:30|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637712400000|2021-11-24 00:06:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637712410000|2021-11-24 00:06:50|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|4
1637712420000|2021-11-24 00:07:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637712430000|2021-11-24 00:07:10|983|978|982.7|977.7|983|978|982.7|977.7|2
1637712440000|2021-11-24 00:07:20|982.6|977.6|982.9|977.9|982.9|977.9|982.1|977.1|6
1637712450000|2021-11-24 00:07:30|982.7|977.7|982.5|977.5|982.7|977.7|982.5|977.5|2
1637712460000|2021-11-24 00:07:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637712470000|2021-11-24 00:07:50|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|2
1637712480000|2021-11-24 00:08:00|982.6|977.6|983.1|978.1|983.1|978.1|982.6|977.6|5
1637712490000|2021-11-24 00:08:10|983|978|982.8|977.8|983|978|982.8|977.8|2
1637712500000|2021-11-24 00:08:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637712510000|2021-11-24 00:08:30|982.6|977.6|982.9|977.9|982.9|977.9|982.6|977.6|2
1637712530000|2021-11-24 00:08:50|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1637712540000|2021-11-24 00:09:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637712550000|2021-11-24 00:09:10|983|978|983|978|983|978|983|978|1
1637712560000|2021-11-24 00:09:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637712570000|2021-11-24 00:09:30|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637712580000|2021-11-24 00:09:40|983.1|978.1|983.3|978.3|983.3|978.3|983.1|978.1|4
1637712600000|2021-11-24 00:10:00|983.5|978.5|983.3|978.3|983.5|978.5|983.3|978.3|2
1637712660000|2021-11-24 00:11:00|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1637712680000|2021-11-24 00:11:20|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1637712690000|2021-11-24 00:11:30|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|2
1637712700000|2021-11-24 00:11:40|983.5|978.5|984.6|979.6|985.1|980.1|983.5|978.5|9
1637712710000|2021-11-24 00:11:50|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1637712720000|2021-11-24 00:12:00|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|3
1637712730000|2021-11-24 00:12:10|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1637712740000|2021-11-24 00:12:20|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637712760000|2021-11-24 00:12:40|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|6
1637712770000|2021-11-24 00:12:50|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|8
1637712780000|2021-11-24 00:13:00|984.3|979.3|985.3|980.3|985.3|980.3|984.3|979.3|7
1637712790000|2021-11-24 00:13:10|985.2|980.2|985|980|985.2|980.2|985|980|2
1637712800000|2021-11-24 00:13:20|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|3
1637712810000|2021-11-24 00:13:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637712820000|2021-11-24 00:13:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637712830000|2021-11-24 00:13:50|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637712840000|2021-11-24 00:14:00|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|3
1637712850000|2021-11-24 00:14:10|984.4|979.4|984.2|979.2|984.4|979.4|984.2|979.2|2
1637712860000|2021-11-24 00:14:20|984.3|979.3|985.1|980.1|985.2|980.2|984.3|979.3|4
1637712870000|2021-11-24 00:14:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637712880000|2021-11-24 00:14:40|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1637712900000|2021-11-24 00:15:00|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1637712910000|2021-11-24 00:15:10|985.2|980.2|985.4|980.4|985.4|980.4|985.1|980.1|4
1637712920000|2021-11-24 00:15:20|985.6|980.6|985.9|980.9|985.9|980.9|985.6|980.6|2
1637712930000|2021-11-24 00:15:30|986.1|981.1|987.1|982.1|987.2|982.2|986.1|981.1|8
1637712940000|2021-11-24 00:15:40|987.2|982.2|986.9|981.9|987.2|982.2|986.9|981.9|3
1637712960000|2021-11-24 00:16:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637712980000|2021-11-24 00:16:20|987|982|986.9|981.9|987.1|982.1|986.9|981.9|3
1637713000000|2021-11-24 00:16:40|986.8|981.8|986.8|981.8|986.9|981.9|986.7|981.7|4
1637713010000|2021-11-24 00:16:50|987.7|982.7|987.4|982.4|987.8|982.8|987.4|982.4|5
1637713020000|2021-11-24 00:17:00|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1637713030000|2021-11-24 00:17:10|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1637713040000|2021-11-24 00:17:20|987.9|982.9|988.4|983.4|988.5|983.5|987.9|982.9|11
1637713050000|2021-11-24 00:17:30|988.3|983.3|988|983|988.3|983.3|988|983|6
1637713060000|2021-11-24 00:17:40|988.2|983.2|988.2|983.2|988.3|983.3|988.2|983.2|3
1637713070000|2021-11-24 00:17:50|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1637713080000|2021-11-24 00:18:00|988|983|987.6|982.6|988|983|987.6|982.6|4
1637713090000|2021-11-24 00:18:10|987.8|982.8|989|984|989.2|984.2|987.8|982.8|10
1637713100000|2021-11-24 00:18:20|989.1|984.1|989.4|984.4|989.4|984.4|989.1|984.1|3
1637713110000|2021-11-24 00:18:30|989.3|984.3|989.4|984.4|989.5|984.5|989.3|984.3|3
1637713120000|2021-11-24 00:18:40|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1637713130000|2021-11-24 00:18:50|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1637713140000|2021-11-24 00:19:00|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1637713150000|2021-11-24 00:19:10|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637713170000|2021-11-24 00:19:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637713190000|2021-11-24 00:19:50|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1637713200000|2021-11-24 00:20:00|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1637713210000|2021-11-24 00:20:10|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637713220000|2021-11-24 00:20:20|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|4
1637713230000|2021-11-24 00:20:30|989.4|984.4|989.5|984.5|989.6|984.6|989.4|984.4|6
1637713240000|2021-11-24 00:20:40|989.6|984.6|988.8|983.8|989.6|984.6|988.8|983.8|3
1637713250000|2021-11-24 00:20:50|988.7|983.7|988.5|983.5|988.8|983.8|988.5|983.5|4
1637713260000|2021-11-24 00:21:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1637713270000|2021-11-24 00:21:10|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1637713290000|2021-11-24 00:21:30|988.3|983.3|988.2|983.2|988.3|983.3|988.2|983.2|2
1637713300000|2021-11-24 00:21:40|988.1|983.1|987|982|988.1|983.1|987|982|7
1637713310000|2021-11-24 00:21:50|986.9|981.9|987.1|982.1|987.1|982.1|986.8|981.8|7
1637713320000|2021-11-24 00:22:00|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1637713330000|2021-11-24 00:22:10|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1637713340000|2021-11-24 00:22:20|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1637713370000|2021-11-24 00:22:50|987|982|987.1|982.1|987.1|982.1|987|982|2
1637713390000|2021-11-24 00:23:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1637713410000|2021-11-24 00:23:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1637713430000|2021-11-24 00:23:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637713440000|2021-11-24 00:24:00|986.4|981.4|985.8|980.8|986.4|981.4|985.8|980.8|3
1637713460000|2021-11-24 00:24:20|985.1|980.1|985.3|980.3|985.3|980.3|984.7|979.7|4
1637713470000|2021-11-24 00:24:30|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637713480000|2021-11-24 00:24:40|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637713490000|2021-11-24 00:24:50|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1637713500000|2021-11-24 00:25:00|985.5|980.5|985.4|980.4|985.6|980.6|985.4|980.4|3
1637713550000|2021-11-24 00:25:50|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1637713600000|2021-11-24 00:26:40|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|3
1637713610000|2021-11-24 00:26:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637713620000|2021-11-24 00:27:00|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|5
1637713630000|2021-11-24 00:27:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1637713640000|2021-11-24 00:27:20|984.4|979.4|984.6|979.6|984.6|979.6|984.3|979.3|3
1637713670000|2021-11-24 00:27:50|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1637713680000|2021-11-24 00:28:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637713700000|2021-11-24 00:28:20|985|980|985.1|980.1|985.2|980.2|985|980|3
1637713710000|2021-11-24 00:28:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1637713720000|2021-11-24 00:28:40|985|980|985|980|985|980|985|980|1
1637713740000|2021-11-24 00:29:00|985.1|980.1|984.9|979.9|985.1|980.1|984.9|979.9|3
1637713750000|2021-11-24 00:29:10|985.1|980.1|986|981|986.1|981.1|985.1|980.1|6
1637713760000|2021-11-24 00:29:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|4
1637713770000|2021-11-24 00:29:30|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|6
1637713790000|2021-11-24 00:29:50|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|6
1637713800000|2021-11-24 00:30:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637713810000|2021-11-24 00:30:10|986.2|981.2|986|981|986.2|981.2|986|981|8
1637713820000|2021-11-24 00:30:20|986.1|981.1|986|981|986.1|981.1|986|981|2
1637713830000|2021-11-24 00:30:30|985.5|980.5|985.6|980.6|985.7|980.7|985.5|980.5|5
1637713840000|2021-11-24 00:30:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637713850000|2021-11-24 00:30:50|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1637713860000|2021-11-24 00:31:00|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1637713870000|2021-11-24 00:31:10|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1637713890000|2021-11-24 00:31:30|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1637713910000|2021-11-24 00:31:50|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|6
1637713920000|2021-11-24 00:32:00|985.5|980.5|986|981|986.2|981.2|985.5|980.5|6
1637713930000|2021-11-24 00:32:10|985.8|980.8|985.1|980.1|985.8|980.8|985.1|980.1|8
1637713950000|2021-11-24 00:32:30|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|5
1637713960000|2021-11-24 00:32:40|984.7|979.7|984.5|979.5|984.7|979.7|984.5|979.5|3
1637713970000|2021-11-24 00:32:50|984.4|979.4|984.3|979.3|984.4|979.4|984.2|979.2|4
1637713980000|2021-11-24 00:33:00|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1637713990000|2021-11-24 00:33:10|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|2
1637714010000|2021-11-24 00:33:30|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1637714040000|2021-11-24 00:34:00|985.1|980.1|984.5|979.5|985.2|980.2|984.5|979.5|11
1637714050000|2021-11-24 00:34:10|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|3
1637714060000|2021-11-24 00:34:20|984|979|983.9|978.9|984|979|983.9|978.9|2
1637714070000|2021-11-24 00:34:30|984|979|984.2|979.2|984.2|979.2|984|979|4
1637714080000|2021-11-24 00:34:40|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637714090000|2021-11-24 00:34:50|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637714100000|2021-11-24 00:35:00|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1637714110000|2021-11-24 00:35:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637714120000|2021-11-24 00:35:20|985|980|984.4|979.4|985.1|980.1|984.4|979.4|9
1637714130000|2021-11-24 00:35:30|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1637714150000|2021-11-24 00:35:50|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637714160000|2021-11-24 00:36:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1637714180000|2021-11-24 00:36:20|984.7|979.7|985.2|980.2|985.3|980.3|984.7|979.7|5
1637714190000|2021-11-24 00:36:30|985.1|980.1|985.2|980.2|985.3|980.3|985.1|980.1|4
1637714200000|2021-11-24 00:36:40|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1637714210000|2021-11-24 00:36:50|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1637714220000|2021-11-24 00:37:00|985.9|980.9|986|981|986.3|981.3|985.9|980.9|8
1637714230000|2021-11-24 00:37:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637714240000|2021-11-24 00:37:20|985.9|980.9|985.7|980.7|985.9|980.9|985.6|980.6|7
1637714270000|2021-11-24 00:37:50|985.6|980.6|985.4|980.4|985.6|980.6|985.3|980.3|5
1637714280000|2021-11-24 00:38:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1637714290000|2021-11-24 00:38:10|985.4|980.4|985.1|980.1|985.4|980.4|985.1|980.1|5
1637714320000|2021-11-24 00:38:40|985|980|985|980|985|980|985|980|1
1637714340000|2021-11-24 00:39:00|984.9|979.9|984.5|979.5|984.9|979.9|984.5|979.5|3
1637714350000|2021-11-24 00:39:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637714400000|2021-11-24 00:40:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1637714410000|2021-11-24 00:40:10|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1637714420000|2021-11-24 00:40:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637714440000|2021-11-24 00:40:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1637714450000|2021-11-24 00:40:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637714460000|2021-11-24 00:41:00|985.8|980.8|986|981|986|981|985.8|980.8|5
1637714470000|2021-11-24 00:41:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637714490000|2021-11-24 00:41:30|985.7|980.7|986|981|986.1|981.1|985.7|980.7|5
1637714500000|2021-11-24 00:41:40|986.1|981.1|986.2|981.2|986.2|981.2|986|981|4
1637714510000|2021-11-24 00:41:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637714520000|2021-11-24 00:42:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637714530000|2021-11-24 00:42:10|987.2|982.2|986.8|981.8|987.2|982.2|986.8|981.8|6
1637714540000|2021-11-24 00:42:20|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1637714550000|2021-11-24 00:42:30|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|2
1637714560000|2021-11-24 00:42:40|986.4|981.4|986.6|981.6|986.6|981.6|986.4|981.4|3
1637714580000|2021-11-24 00:43:00|986.7|981.7|987|982|987|982|986.7|981.7|4
1637714590000|2021-11-24 00:43:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637714600000|2021-11-24 00:43:20|986.7|981.7|987|982|987.1|982.1|986.6|981.6|9
1637714610000|2021-11-24 00:43:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637714620000|2021-11-24 00:43:40|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1637714630000|2021-11-24 00:43:50|987.4|982.4|987.3|982.3|987.4|982.4|987.1|982.1|6
1637714640000|2021-11-24 00:44:00|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1637714670000|2021-11-24 00:44:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1637714680000|2021-11-24 00:44:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1637714690000|2021-11-24 00:44:50|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1637714720000|2021-11-24 00:45:20|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1637714740000|2021-11-24 00:45:40|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1637714750000|2021-11-24 00:45:50|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|3
1637714760000|2021-11-24 00:46:00|987.4|982.4|987.2|982.2|987.4|982.4|987.2|982.2|2
1637714770000|2021-11-24 00:46:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637714780000|2021-11-24 00:46:20|987|982|987|982|987|982|987|982|1
1637714790000|2021-11-24 00:46:30|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|4
1637714800000|2021-11-24 00:46:40|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1637714810000|2021-11-24 00:46:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1637714840000|2021-11-24 00:47:20|987|982|986.9|981.9|987|982|986.9|981.9|2
1637714850000|2021-11-24 00:47:30|987|982|986.9|981.9|987|982|986.9|981.9|2
1637714870000|2021-11-24 00:47:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1637714900000|2021-11-24 00:48:20|986.6|981.6|986.9|981.9|986.9|981.9|986.6|981.6|4
1637714910000|2021-11-24 00:48:30|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1637714920000|2021-11-24 00:48:40|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|5
1637714940000|2021-11-24 00:49:00|986.9|981.9|986.7|981.7|986.9|981.9|986.6|981.6|5
1637714950000|2021-11-24 00:49:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637714960000|2021-11-24 00:49:20|986.6|981.6|986.8|981.8|986.8|981.8|986.5|981.5|5
1637714990000|2021-11-24 00:49:50|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1637715010000|2021-11-24 00:50:10|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1637715020000|2021-11-24 00:50:20|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1637715030000|2021-11-24 00:50:30|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1637715060000|2021-11-24 00:51:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637715080000|2021-11-24 00:51:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637715090000|2021-11-24 00:51:30|987|982|987.6|982.6|987.6|982.6|987|982|4
1637715110000|2021-11-24 00:51:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1637715120000|2021-11-24 00:52:00|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1637715180000|2021-11-24 00:53:00|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1637715200000|2021-11-24 00:53:20|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|5
1637715220000|2021-11-24 00:53:40|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1637715230000|2021-11-24 00:53:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1637715240000|2021-11-24 00:54:00|987.7|982.7|987|982|987.7|982.7|986.9|981.9|8
1637715250000|2021-11-24 00:54:10|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1637715260000|2021-11-24 00:54:20|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1637715270000|2021-11-24 00:54:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1637715280000|2021-11-24 00:54:40|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|7
1637715290000|2021-11-24 00:54:50|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|7
1637715300000|2021-11-24 00:55:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1637715320000|2021-11-24 00:55:20|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1637715350000|2021-11-24 00:55:50|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1637715380000|2021-11-24 00:56:20|987.2|982.2|986.9|981.9|987.2|982.2|986.9|981.9|4
1637715390000|2021-11-24 00:56:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1637715410000|2021-11-24 00:56:50|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|4
1637715420000|2021-11-24 00:57:00|987.1|982.1|987|982|987.1|982.1|987|982|2
1637715430000|2021-11-24 00:57:10|987.1|982.1|987|982|987.1|982.1|986.9|981.9|4
1637715440000|2021-11-24 00:57:20|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|5
1637715470000|2021-11-24 00:57:50|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1637715480000|2021-11-24 00:58:00|987.5|982.5|987.6|982.6|987.7|982.7|987.5|982.5|3
1637715490000|2021-11-24 00:58:10|987.7|982.7|987.8|982.8|987.8|982.8|987.6|982.6|3
1637715500000|2021-11-24 00:58:20|988.1|983.1|988.2|983.2|988.2|983.2|988|983|5
1637715540000|2021-11-24 00:59:00|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1637715560000|2021-11-24 00:59:20|988|983|988|983|988|983|988|983|1
1637715600000|2021-11-24 01:00:00|987.9|982.9|986.1|981.1|987.9|982.9|986.1|981.1|15
1637715610000|2021-11-24 01:00:10|985.7|980.7|984.4|979.4|985.7|980.7|984.4|979.4|20
1637715620000|2021-11-24 01:00:20|984.9|979.9|985.9|980.9|986|981|984.9|979.9|10
1637715630000|2021-11-24 01:00:30|986|981|986|981|986|981|985.9|980.9|3
1637715640000|2021-11-24 01:00:40|985.9|980.9|986.4|981.4|986.4|981.4|985.9|980.9|13
1637715660000|2021-11-24 01:01:00|986.8|981.8|986.6|981.6|987.4|982.4|986.6|981.6|9
1637715670000|2021-11-24 01:01:10|986.5|981.5|987.1|982.1|987.1|982.1|986.5|981.5|7
1637715680000|2021-11-24 01:01:20|987|982|987|982|987.1|982.1|987|982|7
1637715690000|2021-11-24 01:01:30|986.3|981.3|986.5|981.5|986.6|981.6|986.1|981.1|8
1637715700000|2021-11-24 01:01:40|987|982|987.9|982.9|987.9|982.9|987|982|12
1637715710000|2021-11-24 01:01:50|987.8|982.8|986.8|981.8|987.8|982.8|986.8|981.8|14
1637715720000|2021-11-24 01:02:00|986.9|981.9|986.5|981.5|986.9|981.9|986.4|981.4|8
1637715730000|2021-11-24 01:02:10|986.4|981.4|986.3|981.3|986.5|981.5|986.3|981.3|8
1637715750000|2021-11-24 01:02:30|986.4|981.4|986.4|981.4|986.4|981.4|986.2|981.2|5
1637715770000|2021-11-24 01:02:50|986.3|981.3|986.1|981.1|986.3|981.3|986|981|9
1637715780000|2021-11-24 01:03:00|986|981|986|981|986|981|986|981|1
1637715790000|2021-11-24 01:03:10|986.1|981.1|986|981|986.1|981.1|986|981|4
1637715800000|2021-11-24 01:03:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637715810000|2021-11-24 01:03:30|985.7|980.7|985.7|980.7|985.8|980.8|985.6|980.6|5
1637715820000|2021-11-24 01:03:40|985.6|980.6|985.3|980.3|985.7|980.7|985.3|980.3|6
1637715830000|2021-11-24 01:03:50|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|3
1637715840000|2021-11-24 01:04:00|985.2|980.2|985.2|980.2|985.3|980.3|985.1|980.1|5
1637715850000|2021-11-24 01:04:10|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1637715860000|2021-11-24 01:04:20|985.3|980.3|985.4|980.4|985.5|980.5|985.2|980.2|5
1637715890000|2021-11-24 01:04:50|985.6|980.6|985.3|980.3|985.6|980.6|985.2|980.2|11
1637715900000|2021-11-24 01:05:00|985.5|980.5|985.6|980.6|985.8|980.8|985.5|980.5|10
1637715910000|2021-11-24 01:05:10|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|5
1637715920000|2021-11-24 01:05:20|986|981|986.3|981.3|986.3|981.3|986|981|6
1637715930000|2021-11-24 01:05:30|986.4|981.4|986.6|981.6|986.7|981.7|986.4|981.4|3
1637715940000|2021-11-24 01:05:40|986.2|981.2|986|981|986.6|981.6|985.9|980.9|9
1637715950000|2021-11-24 01:05:50|986.1|981.1|986.1|981.1|986.3|981.3|986.1|981.1|7
1637715960000|2021-11-24 01:06:00|986|981|986.3|981.3|986.3|981.3|985.8|980.8|11
1637715970000|2021-11-24 01:06:10|986.2|981.2|985.9|980.9|986.2|981.2|985.8|980.8|8
1637715980000|2021-11-24 01:06:20|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|4
1637715990000|2021-11-24 01:06:30|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1637716000000|2021-11-24 01:06:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637716010000|2021-11-24 01:06:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637716020000|2021-11-24 01:07:00|985.8|980.8|985.9|980.9|986.2|981.2|985.8|980.8|8
1637716030000|2021-11-24 01:07:10|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|4
1637716040000|2021-11-24 01:07:20|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637716050000|2021-11-24 01:07:30|985.6|980.6|985.5|980.5|985.6|980.6|985.4|980.4|6
1637716060000|2021-11-24 01:07:40|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|3
1637716070000|2021-11-24 01:07:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1637716080000|2021-11-24 01:08:00|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|5
1637716090000|2021-11-24 01:08:10|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|6
1637716100000|2021-11-24 01:08:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637716130000|2021-11-24 01:08:50|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637716140000|2021-11-24 01:09:00|985.8|980.8|985.9|980.9|985.9|980.9|985.7|980.7|4
1637716160000|2021-11-24 01:09:20|986|981|986|981|986|981|986|981|1
1637716170000|2021-11-24 01:09:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1637716180000|2021-11-24 01:09:40|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1637716190000|2021-11-24 01:09:50|986.2|981.2|985.6|980.6|986.2|981.2|985.6|980.6|5
1637716200000|2021-11-24 01:10:00|985.7|980.7|985.6|980.6|985.7|980.7|985.5|980.5|4
1637716210000|2021-11-24 01:10:10|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|6
1637716220000|2021-11-24 01:10:20|985.7|980.7|985.5|980.5|985.7|980.7|985.5|980.5|11
1637716240000|2021-11-24 01:10:40|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1637716250000|2021-11-24 01:10:50|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|4
1637716260000|2021-11-24 01:11:00|985.7|980.7|986.1|981.1|986.1|981.1|985.7|980.7|5
1637716270000|2021-11-24 01:11:10|986|981|986|981|986|981|986|981|1
1637716290000|2021-11-24 01:11:30|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637716300000|2021-11-24 01:11:40|986.5|981.5|986.7|981.7|986.7|981.7|986.5|981.5|3
1637716310000|2021-11-24 01:11:50|987|982|986.1|981.1|987|982|986.1|981.1|8
1637716320000|2021-11-24 01:12:00|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1637716330000|2021-11-24 01:12:10|986.2|981.2|986.4|981.4|986.4|981.4|986.1|981.1|7
1637716340000|2021-11-24 01:12:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|4
1637716370000|2021-11-24 01:12:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637716390000|2021-11-24 01:13:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637716400000|2021-11-24 01:13:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637716410000|2021-11-24 01:13:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637716420000|2021-11-24 01:13:40|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1637716430000|2021-11-24 01:13:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637716440000|2021-11-24 01:14:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637716450000|2021-11-24 01:14:10|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|7
1637716460000|2021-11-24 01:14:20|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|3
1637716470000|2021-11-24 01:14:30|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1637716480000|2021-11-24 01:14:40|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1637716490000|2021-11-24 01:14:50|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1637716500000|2021-11-24 01:15:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637716510000|2021-11-24 01:15:10|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|7
1637716520000|2021-11-24 01:15:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637716540000|2021-11-24 01:15:40|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|6
1637716550000|2021-11-24 01:15:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637716560000|2021-11-24 01:16:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|6
1637716570000|2021-11-24 01:16:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|8
1637716580000|2021-11-24 01:16:20|986|981|986.4|981.4|986.4|981.4|986|981|4
1637716590000|2021-11-24 01:16:30|986.3|981.3|986.4|981.4|986.5|981.5|986.3|981.3|4
1637716600000|2021-11-24 01:16:40|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637716610000|2021-11-24 01:16:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1637716630000|2021-11-24 01:17:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1637716650000|2021-11-24 01:17:30|986.8|981.8|987.2|982.2|987.2|982.2|986.8|981.8|4
1637716660000|2021-11-24 01:17:40|987.1|982.1|986.9|981.9|987.3|982.3|986.9|981.9|7
1637716670000|2021-11-24 01:17:50|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1637716690000|2021-11-24 01:18:10|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1637716700000|2021-11-24 01:18:20|986.9|981.9|986.4|981.4|986.9|981.9|986.4|981.4|7
1637716710000|2021-11-24 01:18:30|986.5|981.5|986.7|981.7|987|982|986.5|981.5|3
1637716720000|2021-11-24 01:18:40|987|982|986.9|981.9|987.1|982.1|986.7|981.7|5
1637716730000|2021-11-24 01:18:50|987|982|987.1|982.1|987.1|982.1|986.6|981.6|6
1637716740000|2021-11-24 01:19:00|986.9|981.9|986.9|981.9|987|982|986.8|981.8|6
1637716750000|2021-11-24 01:19:10|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1637716760000|2021-11-24 01:19:20|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|9
1637716770000|2021-11-24 01:19:30|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1637716780000|2021-11-24 01:19:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637716800000|2021-11-24 01:20:00|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|5
1637716810000|2021-11-24 01:20:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637716820000|2021-11-24 01:20:20|987|982|987|982|987|982|987|982|1
1637716850000|2021-11-24 01:20:50|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|6
1637716860000|2021-11-24 01:21:00|987|982|987|982|987|982|987|982|1
1637716870000|2021-11-24 01:21:10|987.1|982.1|987|982|987.1|982.1|987|982|2
1637716900000|2021-11-24 01:21:40|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637716910000|2021-11-24 01:21:50|986.6|981.6|986.2|981.2|986.6|981.6|986.2|981.2|2
1637716920000|2021-11-24 01:22:00|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1637716950000|2021-11-24 01:22:30|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|5
1637716970000|2021-11-24 01:22:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1637716990000|2021-11-24 01:23:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637717000000|2021-11-24 01:23:20|986.4|981.4|986.9|981.9|986.9|981.9|986.4|981.4|5
1637717010000|2021-11-24 01:23:30|987|982|987.1|982.1|987.1|982.1|987|982|2
1637717020000|2021-11-24 01:23:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637717030000|2021-11-24 01:23:50|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1637717040000|2021-11-24 01:24:00|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|3
1637717070000|2021-11-24 01:24:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637717100000|2021-11-24 01:25:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1637717120000|2021-11-24 01:25:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637717130000|2021-11-24 01:25:30|986.9|981.9|986.9|981.9|987.1|982.1|986.8|981.8|5
1637717140000|2021-11-24 01:25:40|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|3
1637717150000|2021-11-24 01:25:50|987|982|986.8|981.8|987|982|986.8|981.8|2
1637717160000|2021-11-24 01:26:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637717170000|2021-11-24 01:26:10|986.4|981.4|986.6|981.6|986.6|981.6|986.4|981.4|4
1637717180000|2021-11-24 01:26:20|986.7|981.7|986.5|981.5|986.8|981.8|986.5|981.5|5
1637717190000|2021-11-24 01:26:30|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|2
1637717200000|2021-11-24 01:26:40|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1637717210000|2021-11-24 01:26:50|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|5
1637717220000|2021-11-24 01:27:00|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|8
1637717230000|2021-11-24 01:27:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1637717240000|2021-11-24 01:27:20|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|6
1637717250000|2021-11-24 01:27:30|986.2|981.2|986.1|981.1|986.3|981.3|986.1|981.1|5
1637717260000|2021-11-24 01:27:40|986.2|981.2|986.3|981.3|986.3|981.3|986.1|981.1|6
1637717280000|2021-11-24 01:28:00|985.9|980.9|985.8|980.8|985.9|980.9|985.7|980.7|4
1637717290000|2021-11-24 01:28:10|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1637717310000|2021-11-24 01:28:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1637717320000|2021-11-24 01:28:40|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1637717340000|2021-11-24 01:29:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1637717400000|2021-11-24 01:30:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1637717410000|2021-11-24 01:30:10|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|3
1637717420000|2021-11-24 01:30:20|985.3|980.3|985.4|980.4|985.5|980.5|985.3|980.3|3
1637717440000|2021-11-24 01:30:40|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|7
1637717450000|2021-11-24 01:30:50|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1637717460000|2021-11-24 01:31:00|985.4|980.4|985.5|980.5|985.5|980.5|985.3|980.3|4
1637717490000|2021-11-24 01:31:30|985|980|984.9|979.9|985|980|984.9|979.9|2
1637717510000|2021-11-24 01:31:50|985|980|985|980|985|980|984.9|979.9|3
1637717520000|2021-11-24 01:32:00|984.9|979.9|985|980|985|980|984.9|979.9|2
1637717530000|2021-11-24 01:32:10|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|6
1637717540000|2021-11-24 01:32:20|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|3
1637717550000|2021-11-24 01:32:30|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1637717560000|2021-11-24 01:32:40|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|7
1637717570000|2021-11-24 01:32:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637717580000|2021-11-24 01:33:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637717590000|2021-11-24 01:33:10|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1637717600000|2021-11-24 01:33:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637717610000|2021-11-24 01:33:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637717670000|2021-11-24 01:34:30|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1637717680000|2021-11-24 01:34:40|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|5
1637717700000|2021-11-24 01:35:00|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1637717710000|2021-11-24 01:35:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1637717730000|2021-11-24 01:35:30|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1637717740000|2021-11-24 01:35:40|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637717790000|2021-11-24 01:36:30|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1637717810000|2021-11-24 01:36:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637717820000|2021-11-24 01:37:00|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1637717840000|2021-11-24 01:37:20|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|4
1637717850000|2021-11-24 01:37:30|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637717860000|2021-11-24 01:37:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1637717870000|2021-11-24 01:37:50|984.2|979.2|984|979|984.2|979.2|983.9|978.9|4
1637717880000|2021-11-24 01:38:00|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|7
1637717890000|2021-11-24 01:38:10|984|979|984|979|984|979|984|979|1
1637717900000|2021-11-24 01:38:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637717910000|2021-11-24 01:38:30|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1637717920000|2021-11-24 01:38:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1637717930000|2021-11-24 01:38:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637717950000|2021-11-24 01:39:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637717960000|2021-11-24 01:39:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637717980000|2021-11-24 01:39:40|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1637718000000|2021-11-24 01:40:00|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|6
1637718010000|2021-11-24 01:40:10|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|10
1637718050000|2021-11-24 01:40:50|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1637718080000|2021-11-24 01:41:20|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|3
1637718090000|2021-11-24 01:41:30|984.1|979.1|984.3|979.3|984.3|979.3|984.1|979.1|7
1637718100000|2021-11-24 01:41:40|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1637718110000|2021-11-24 01:41:50|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|3
1637718120000|2021-11-24 01:42:00|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|5
1637718130000|2021-11-24 01:42:10|984.1|979.1|984|979|984.1|979.1|984|979|2
1637718140000|2021-11-24 01:42:20|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637718150000|2021-11-24 01:42:30|983.9|978.9|984|979|984|979|983.9|978.9|4
1637718160000|2021-11-24 01:42:40|983.9|978.9|984|979|984|979|983.9|978.9|2
1637718170000|2021-11-24 01:42:50|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637718180000|2021-11-24 01:43:00|984|979|984|979|984|979|984|979|1
1637718200000|2021-11-24 01:43:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637718210000|2021-11-24 01:43:30|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637718220000|2021-11-24 01:43:40|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1637718230000|2021-11-24 01:43:50|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1637718260000|2021-11-24 01:44:20|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637718270000|2021-11-24 01:44:30|984|979|984|979|984|979|984|979|1
1637718280000|2021-11-24 01:44:40|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1637718300000|2021-11-24 01:45:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|6
1637718310000|2021-11-24 01:45:10|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|5
1637718320000|2021-11-24 01:45:20|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1637718350000|2021-11-24 01:45:50|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1637718390000|2021-11-24 01:46:30|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637718400000|2021-11-24 01:46:40|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1637718410000|2021-11-24 01:46:50|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|3
1637718430000|2021-11-24 01:47:10|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1637718440000|2021-11-24 01:47:20|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1637718450000|2021-11-24 01:47:30|984.5|979.5|984.1|979.1|984.6|979.6|984.1|979.1|4
1637718460000|2021-11-24 01:47:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637718480000|2021-11-24 01:48:00|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637718510000|2021-11-24 01:48:30|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637718550000|2021-11-24 01:49:10|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637718560000|2021-11-24 01:49:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637718570000|2021-11-24 01:49:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637718580000|2021-11-24 01:49:40|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|3
1637718590000|2021-11-24 01:49:50|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|2
1637718610000|2021-11-24 01:50:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637718620000|2021-11-24 01:50:20|985|980|985|980|985|980|985|980|1
1637718670000|2021-11-24 01:51:10|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637718690000|2021-11-24 01:51:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637718720000|2021-11-24 01:52:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637718730000|2021-11-24 01:52:10|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|2
1637718750000|2021-11-24 01:52:30|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1637718770000|2021-11-24 01:52:50|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|3
1637718790000|2021-11-24 01:53:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1637718800000|2021-11-24 01:53:20|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637718810000|2021-11-24 01:53:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1637718820000|2021-11-24 01:53:40|986.2|981.2|986.4|981.4|986.4|981.4|986.2|981.2|5
1637718830000|2021-11-24 01:53:50|986.3|981.3|986.6|981.6|986.6|981.6|986.3|981.3|6
1637718840000|2021-11-24 01:54:00|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|8
1637718850000|2021-11-24 01:54:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637718870000|2021-11-24 01:54:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1637718880000|2021-11-24 01:54:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637718890000|2021-11-24 01:54:50|986.4|981.4|986.6|981.6|986.6|981.6|986.2|981.2|9
1637718900000|2021-11-24 01:55:00|986.7|981.7|987.2|982.2|987.2|982.2|986.7|981.7|4
1637718920000|2021-11-24 01:55:20|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1637718930000|2021-11-24 01:55:30|987.3|982.3|987.4|982.4|987.4|982.4|987.2|982.2|4
1637718940000|2021-11-24 01:55:40|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1637718950000|2021-11-24 01:55:50|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|6
1637718960000|2021-11-24 01:56:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1637718970000|2021-11-24 01:56:10|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1637718980000|2021-11-24 01:56:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1637719010000|2021-11-24 01:56:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1637719050000|2021-11-24 01:57:30|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637719070000|2021-11-24 01:57:50|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637719090000|2021-11-24 01:58:10|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|7
1637719100000|2021-11-24 01:58:20|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|2
1637719110000|2021-11-24 01:58:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637719120000|2021-11-24 01:58:40|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637719130000|2021-11-24 01:58:50|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637719150000|2021-11-24 01:59:10|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637719160000|2021-11-24 01:59:20|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1637719170000|2021-11-24 01:59:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|4
1637719180000|2021-11-24 01:59:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1637719190000|2021-11-24 01:59:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637719200000|2021-11-24 02:00:00|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|4
1637719210000|2021-11-24 02:00:10|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1637719250000|2021-11-24 02:00:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637719280000|2021-11-24 02:01:20|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1637719290000|2021-11-24 02:01:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637719310000|2021-11-24 02:01:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637719320000|2021-11-24 02:02:00|986.1|981.1|986|981|986.1|981.1|986|981|2
1637719330000|2021-11-24 02:02:10|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1637719340000|2021-11-24 02:02:20|986|981|986.2|981.2|986.2|981.2|986|981|4
1637719350000|2021-11-24 02:02:30|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|2
1637719380000|2021-11-24 02:03:00|986.6|981.6|986.5|981.5|986.7|981.7|986.5|981.5|6
1637719390000|2021-11-24 02:03:10|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1637719420000|2021-11-24 02:03:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637719440000|2021-11-24 02:04:00|986.1|981.1|985.9|980.9|986.2|981.2|985.9|980.9|4
1637719450000|2021-11-24 02:04:10|985.8|980.8|985.5|980.5|985.8|980.8|985.4|980.4|5
1637719460000|2021-11-24 02:04:20|985.4|980.4|985.7|980.7|986|981|985.4|980.4|8
1637719470000|2021-11-24 02:04:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1637719480000|2021-11-24 02:04:40|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1637719490000|2021-11-24 02:04:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637719500000|2021-11-24 02:05:00|985.4|980.4|985.7|980.7|985.7|980.7|985.4|980.4|3
1637719510000|2021-11-24 02:05:10|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1637719520000|2021-11-24 02:05:20|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637719530000|2021-11-24 02:05:30|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|6
1637719560000|2021-11-24 02:06:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|10
1637719570000|2021-11-24 02:06:10|985.8|980.8|985.6|980.6|985.8|980.8|985.6|980.6|4
1637719620000|2021-11-24 02:07:00|985.8|980.8|985.6|980.6|985.8|980.8|985.6|980.6|5
1637719680000|2021-11-24 02:08:00|985.5|980.5|985.4|980.4|985.5|980.5|985.3|980.3|3
1637719700000|2021-11-24 02:08:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637719740000|2021-11-24 02:09:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1637719750000|2021-11-24 02:09:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637719760000|2021-11-24 02:09:20|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1637719770000|2021-11-24 02:09:30|985.6|980.6|985.7|980.7|985.7|980.7|985.5|980.5|4
1637719800000|2021-11-24 02:10:00|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1637719900000|2021-11-24 02:11:40|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1637719930000|2021-11-24 02:12:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637719950000|2021-11-24 02:12:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637719990000|2021-11-24 02:13:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637720000000|2021-11-24 02:13:20|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|7
1637720010000|2021-11-24 02:13:30|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1637720020000|2021-11-24 02:13:40|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1637720030000|2021-11-24 02:13:50|985.9|980.9|986|981|986|981|985.9|980.9|2
1637720040000|2021-11-24 02:14:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1637720050000|2021-11-24 02:14:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1637720060000|2021-11-24 02:14:20|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1637720080000|2021-11-24 02:14:40|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1637720090000|2021-11-24 02:14:50|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1637720100000|2021-11-24 02:15:00|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1637720120000|2021-11-24 02:15:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637720150000|2021-11-24 02:15:50|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1637720190000|2021-11-24 02:16:30|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1637720200000|2021-11-24 02:16:40|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637720210000|2021-11-24 02:16:50|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|2
1637720240000|2021-11-24 02:17:20|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|8
1637720250000|2021-11-24 02:17:30|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1637720260000|2021-11-24 02:17:40|985.2|980.2|985.1|980.1|985.2|980.2|985|980|4
1637720270000|2021-11-24 02:17:50|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|4
1637720280000|2021-11-24 02:18:00|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1637720290000|2021-11-24 02:18:10|985|980|985.1|980.1|985.1|980.1|985|980|2
1637720320000|2021-11-24 02:18:40|985|980|985|980|985|980|984.9|979.9|5
1637720340000|2021-11-24 02:19:00|984.9|979.9|985|980|985.2|980.2|984.9|979.9|5
1637720350000|2021-11-24 02:19:10|984.9|979.9|984.9|979.9|985|980|984.9|979.9|3
1637720360000|2021-11-24 02:19:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637720380000|2021-11-24 02:19:40|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|4
1637720390000|2021-11-24 02:19:50|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|2
1637720400000|2021-11-24 02:20:00|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|3
1637720420000|2021-11-24 02:20:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637720450000|2021-11-24 02:20:50|985|980|984.9|979.9|985|980|984.9|979.9|2
1637720460000|2021-11-24 02:21:00|985|980|985|980|985|980|985|980|1
1637720480000|2021-11-24 02:21:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637720510000|2021-11-24 02:21:50|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|5
1637720520000|2021-11-24 02:22:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1637720530000|2021-11-24 02:22:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637720540000|2021-11-24 02:22:20|985|980|985|980|985|980|985|980|1
1637720560000|2021-11-24 02:22:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637720570000|2021-11-24 02:22:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637720580000|2021-11-24 02:23:00|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1637720620000|2021-11-24 02:23:40|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1637720630000|2021-11-24 02:23:50|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1637720640000|2021-11-24 02:24:00|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|2
1637720700000|2021-11-24 02:25:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1637720710000|2021-11-24 02:25:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637720730000|2021-11-24 02:25:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637720740000|2021-11-24 02:25:40|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|3
1637720750000|2021-11-24 02:25:50|985.3|980.3|985.1|980.1|985.3|980.3|985.1|980.1|2
1637720760000|2021-11-24 02:26:00|985|980|985.1|980.1|985.1|980.1|985|980|2
1637720810000|2021-11-24 02:26:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637720820000|2021-11-24 02:27:00|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1637720830000|2021-11-24 02:27:10|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637720840000|2021-11-24 02:27:20|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637720850000|2021-11-24 02:27:30|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1637720870000|2021-11-24 02:27:50|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1637720930000|2021-11-24 02:28:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637720940000|2021-11-24 02:29:00|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|4
1637720950000|2021-11-24 02:29:10|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|3
1637720980000|2021-11-24 02:29:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637721000000|2021-11-24 02:30:00|985.3|980.3|985.6|980.6|985.6|980.6|985.3|980.3|10
1637721010000|2021-11-24 02:30:10|985.7|980.7|986.1|981.1|986.1|981.1|985.6|980.6|8
1637721020000|2021-11-24 02:30:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637721030000|2021-11-24 02:30:30|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|3
1637721040000|2021-11-24 02:30:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1637721050000|2021-11-24 02:30:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637721060000|2021-11-24 02:31:00|986.5|981.5|986.4|981.4|986.5|981.5|986.3|981.3|5
1637721070000|2021-11-24 02:31:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1637721080000|2021-11-24 02:31:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637721090000|2021-11-24 02:31:30|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1637721110000|2021-11-24 02:31:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|4
1637721120000|2021-11-24 02:32:00|987.2|982.2|986.7|981.7|987.2|982.2|986.7|981.7|3
1637721140000|2021-11-24 02:32:20|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1637721150000|2021-11-24 02:32:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637721170000|2021-11-24 02:32:50|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|5
1637721190000|2021-11-24 02:33:10|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1637721200000|2021-11-24 02:33:20|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1637721210000|2021-11-24 02:33:30|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1637721230000|2021-11-24 02:33:50|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1637721240000|2021-11-24 02:34:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637721250000|2021-11-24 02:34:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637721270000|2021-11-24 02:34:30|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637721300000|2021-11-24 02:35:00|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1637721310000|2021-11-24 02:35:10|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1637721340000|2021-11-24 02:35:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637721350000|2021-11-24 02:35:50|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1637721360000|2021-11-24 02:36:00|986.3|981.3|986.4|981.4|986.4|981.4|986.2|981.2|6
1637721380000|2021-11-24 02:36:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1637721410000|2021-11-24 02:36:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637721420000|2021-11-24 02:37:00|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637721430000|2021-11-24 02:37:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1637721450000|2021-11-24 02:37:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637721470000|2021-11-24 02:37:50|986|981|986|981|986.3|981.3|986|981|3
1637721480000|2021-11-24 02:38:00|985.9|980.9|986|981|986|981|985.9|980.9|2
1637721490000|2021-11-24 02:38:10|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637721500000|2021-11-24 02:38:20|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|5
1637721520000|2021-11-24 02:38:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637721530000|2021-11-24 02:38:50|986|981|986|981|986.1|981.1|986|981|3
1637721540000|2021-11-24 02:39:00|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|3
1637721600000|2021-11-24 02:40:00|986|981|985.9|980.9|986|981|985.7|980.7|6
1637721610000|2021-11-24 02:40:10|986|981|985.9|980.9|986.1|981.1|985.9|980.9|4
1637721640000|2021-11-24 02:40:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637721670000|2021-11-24 02:41:10|986|981|986|981|986|981|985.9|980.9|3
1637721680000|2021-11-24 02:41:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637721690000|2021-11-24 02:41:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637721710000|2021-11-24 02:41:50|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1637721720000|2021-11-24 02:42:00|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1637721730000|2021-11-24 02:42:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1637721750000|2021-11-24 02:42:30|985.7|980.7|985.5|980.5|985.7|980.7|985.4|980.4|3
1637721780000|2021-11-24 02:43:00|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1637721790000|2021-11-24 02:43:10|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1637721800000|2021-11-24 02:43:20|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1637721810000|2021-11-24 02:43:30|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1637721820000|2021-11-24 02:43:40|985.7|980.7|985.6|980.6|985.9|980.9|985.6|980.6|12
1637721840000|2021-11-24 02:44:00|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|4
1637721850000|2021-11-24 02:44:10|985.5|980.5|985.6|980.6|985.7|980.7|985.5|980.5|10
1637721860000|2021-11-24 02:44:20|985.7|980.7|985.7|980.7|985.7|980.7|985.6|980.6|3
1637721900000|2021-11-24 02:45:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1637721910000|2021-11-24 02:45:10|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|4
1637721920000|2021-11-24 02:45:20|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|2
1637721930000|2021-11-24 02:45:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637721940000|2021-11-24 02:45:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637721960000|2021-11-24 02:46:00|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1637721970000|2021-11-24 02:46:10|985|980|984.9|979.9|985|980|984.9|979.9|2
1637721980000|2021-11-24 02:46:20|985|980|984.9|979.9|985|980|984.9|979.9|8
1637722010000|2021-11-24 02:46:50|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1637722030000|2021-11-24 02:47:10|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|7
1637722050000|2021-11-24 02:47:30|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1637722060000|2021-11-24 02:47:40|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637722070000|2021-11-24 02:47:50|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1637722080000|2021-11-24 02:48:00|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1637722100000|2021-11-24 02:48:20|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|5
1637722120000|2021-11-24 02:48:40|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1637722130000|2021-11-24 02:48:50|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|2
1637722140000|2021-11-24 02:49:00|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1637722150000|2021-11-24 02:49:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637722160000|2021-11-24 02:49:20|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637722210000|2021-11-24 02:50:10|984.4|979.4|984.6|979.6|984.8|979.8|984.4|979.4|6
1637722220000|2021-11-24 02:50:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637722230000|2021-11-24 02:50:30|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1637722240000|2021-11-24 02:50:40|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|5
1637722250000|2021-11-24 02:50:50|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|4
1637722260000|2021-11-24 02:51:00|984.6|979.6|984.6|979.6|984.7|979.7|984.5|979.5|7
1637722280000|2021-11-24 02:51:20|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|11
1637722300000|2021-11-24 02:51:40|984.8|979.8|985.2|980.2|985.3|980.3|984.8|979.8|7
1637722310000|2021-11-24 02:51:50|985.1|980.1|985|980|985.1|980.1|985|980|2
1637722320000|2021-11-24 02:52:00|984.9|979.9|984.9|979.9|985|980|984.9|979.9|3
1637722330000|2021-11-24 02:52:10|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|6
1637722340000|2021-11-24 02:52:20|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1637722360000|2021-11-24 02:52:40|984.9|979.9|985|980|985|980|984.9|979.9|2
1637722370000|2021-11-24 02:52:50|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637722380000|2021-11-24 02:53:00|984.9|979.9|984.9|979.9|985|980|984.8|979.8|5
1637722390000|2021-11-24 02:53:10|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637722410000|2021-11-24 02:53:30|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1637722430000|2021-11-24 02:53:50|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1637722440000|2021-11-24 02:54:00|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|8
1637722450000|2021-11-24 02:54:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637722530000|2021-11-24 02:55:30|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|2
1637722570000|2021-11-24 02:56:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637722600000|2021-11-24 02:56:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637722610000|2021-11-24 02:56:50|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1637722650000|2021-11-24 02:57:30|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1637722660000|2021-11-24 02:57:40|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637722670000|2021-11-24 02:57:50|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|3
1637722680000|2021-11-24 02:58:00|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1637722740000|2021-11-24 02:59:00|984|979|984|979|984|979|984|979|1
1637722750000|2021-11-24 02:59:10|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1637722770000|2021-11-24 02:59:30|984|979|983.9|978.9|984|979|983.9|978.9|4
1637722780000|2021-11-24 02:59:40|984|979|984.3|979.3|984.4|979.4|984|979|7
1637722830000|2021-11-24 03:00:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637722840000|2021-11-24 03:00:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637722850000|2021-11-24 03:00:50|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1637722870000|2021-11-24 03:01:10|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|6
1637722880000|2021-11-24 03:01:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637722920000|2021-11-24 03:02:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1637722930000|2021-11-24 03:02:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637722940000|2021-11-24 03:02:20|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1637722950000|2021-11-24 03:02:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637722970000|2021-11-24 03:02:50|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1637722980000|2021-11-24 03:03:00|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637722990000|2021-11-24 03:03:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637723010000|2021-11-24 03:03:30|984.2|979.2|984|979|984.2|979.2|984|979|2
1637723020000|2021-11-24 03:03:40|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|3
1637723030000|2021-11-24 03:03:50|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1637723040000|2021-11-24 03:04:00|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|5
1637723050000|2021-11-24 03:04:10|984|979|983.9|978.9|984|979|983.9|978.9|6
1637723060000|2021-11-24 03:04:20|984|979|983.9|978.9|984|979|983.9|978.9|4
1637723080000|2021-11-24 03:04:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637723140000|2021-11-24 03:05:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1637723150000|2021-11-24 03:05:50|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637723160000|2021-11-24 03:06:00|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1637723170000|2021-11-24 03:06:10|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1637723180000|2021-11-24 03:06:20|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1637723190000|2021-11-24 03:06:30|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|8
1637723200000|2021-11-24 03:06:40|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1637723210000|2021-11-24 03:06:50|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637723220000|2021-11-24 03:07:00|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|4
1637723240000|2021-11-24 03:07:20|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|3
1637723280000|2021-11-24 03:08:00|983|978|983|978|983|978|982.9|977.9|17
1637723290000|2021-11-24 03:08:10|983.1|978.1|983|978|983.2|978.2|983|978|10
1637723300000|2021-11-24 03:08:20|982.9|977.9|983|978|983|978|982.9|977.9|4
1637723310000|2021-11-24 03:08:30|982.9|977.9|982.9|977.9|983|978|982.9|977.9|7
1637723340000|2021-11-24 03:09:00|983|978|983.1|978.1|983.1|978.1|983|978|2
1637723350000|2021-11-24 03:09:10|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637723360000|2021-11-24 03:09:20|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|5
1637723370000|2021-11-24 03:09:30|983|978|983|978|983|978|983|978|1
1637723390000|2021-11-24 03:09:50|983.1|978.1|983.1|978.1|983.1|978.1|983|978|3
1637723400000|2021-11-24 03:10:00|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|6
1637723410000|2021-11-24 03:10:10|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|9
1637723420000|2021-11-24 03:10:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637723430000|2021-11-24 03:10:30|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|3
1637723440000|2021-11-24 03:10:40|983.1|978.1|983.1|978.1|983.3|978.3|983.1|978.1|11
1637723450000|2021-11-24 03:10:50|983|978|983|978|983|978|983|978|1
1637723460000|2021-11-24 03:11:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637723470000|2021-11-24 03:11:10|983|978|983|978|983|978|982.9|977.9|3
1637723490000|2021-11-24 03:11:30|982.8|977.8|983|978|983|978|982.8|977.8|3
1637723500000|2021-11-24 03:11:40|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|3
1637723510000|2021-11-24 03:11:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637723520000|2021-11-24 03:12:00|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637723530000|2021-11-24 03:12:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637723540000|2021-11-24 03:12:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637723580000|2021-11-24 03:13:00|983.5|978.5|983.6|978.6|983.8|978.8|983.5|978.5|3
1637723610000|2021-11-24 03:13:30|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637723620000|2021-11-24 03:13:40|983.2|978.2|983|978|983.2|978.2|983|978|4
1637723630000|2021-11-24 03:13:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637723640000|2021-11-24 03:14:00|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|3
1637723650000|2021-11-24 03:14:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637723670000|2021-11-24 03:14:30|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637723700000|2021-11-24 03:15:00|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1637723710000|2021-11-24 03:15:10|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1637723720000|2021-11-24 03:15:20|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1637723730000|2021-11-24 03:15:30|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1637723740000|2021-11-24 03:15:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637723800000|2021-11-24 03:16:40|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1637723830000|2021-11-24 03:17:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637723840000|2021-11-24 03:17:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637723850000|2021-11-24 03:17:30|983.1|978.1|983|978|983.2|978.2|983|978|4
1637723860000|2021-11-24 03:17:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637723870000|2021-11-24 03:17:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637723880000|2021-11-24 03:18:00|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637723890000|2021-11-24 03:18:10|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637723910000|2021-11-24 03:18:30|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637723920000|2021-11-24 03:18:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637723930000|2021-11-24 03:18:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637723940000|2021-11-24 03:19:00|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637723950000|2021-11-24 03:19:10|983|978|983|978|983|978|983|978|1
1637723960000|2021-11-24 03:19:20|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637723980000|2021-11-24 03:19:40|983|978|982.9|977.9|983|978|982.9|977.9|2
1637724010000|2021-11-24 03:20:10|983|978|982.9|977.9|983|978|982.9|977.9|2
1637724020000|2021-11-24 03:20:20|983|978|983|978|983|978|983|978|1
1637724060000|2021-11-24 03:21:00|983.1|978.1|983|978|983.1|978.1|983|978|8
1637724070000|2021-11-24 03:21:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637724090000|2021-11-24 03:21:30|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|4
1637724100000|2021-11-24 03:21:40|982.8|977.8|982.7|977.7|982.9|977.9|982.7|977.7|4
1637724110000|2021-11-24 03:21:50|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1637724120000|2021-11-24 03:22:00|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637724130000|2021-11-24 03:22:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637724140000|2021-11-24 03:22:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637724150000|2021-11-24 03:22:30|982.7|977.7|982.5|977.5|982.7|977.7|982.5|977.5|3
1637724170000|2021-11-24 03:22:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637724180000|2021-11-24 03:23:00|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637724200000|2021-11-24 03:23:20|982.6|977.6|982.9|977.9|982.9|977.9|982.6|977.6|3
1637724210000|2021-11-24 03:23:30|983|978|983.3|978.3|983.3|978.3|983|978|2
1637724220000|2021-11-24 03:23:40|983|978|982.9|977.9|983|978|982.9|977.9|2
1637724230000|2021-11-24 03:23:50|983|978|982.9|977.9|983|978|982.9|977.9|2
1637724240000|2021-11-24 03:24:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1637724260000|2021-11-24 03:24:20|982.9|977.9|983|978|983|978|982.9|977.9|2
1637724270000|2021-11-24 03:24:30|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637724290000|2021-11-24 03:24:50|983|978|983|978|983|978|983|978|1
1637724300000|2021-11-24 03:25:00|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637724310000|2021-11-24 03:25:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637724330000|2021-11-24 03:25:30|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637724350000|2021-11-24 03:25:50|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1637724360000|2021-11-24 03:26:00|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|4
1637724370000|2021-11-24 03:26:10|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|4
1637724400000|2021-11-24 03:26:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637724410000|2021-11-24 03:26:50|983|978|983|978|983.1|978.1|983|978|3
1637724420000|2021-11-24 03:27:00|982.9|977.9|983|978|983|978|982.9|977.9|2
1637724430000|2021-11-24 03:27:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637724450000|2021-11-24 03:27:30|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637724520000|2021-11-24 03:28:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637724550000|2021-11-24 03:29:10|983|978|982.9|977.9|983|978|982.9|977.9|4
1637724560000|2021-11-24 03:29:20|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637724570000|2021-11-24 03:29:30|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637724580000|2021-11-24 03:29:40|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637724620000|2021-11-24 03:30:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637724650000|2021-11-24 03:30:50|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637724660000|2021-11-24 03:31:00|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1637724670000|2021-11-24 03:31:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637724680000|2021-11-24 03:31:20|983|978|983|978|983|978|983|978|1
1637724710000|2021-11-24 03:31:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637724750000|2021-11-24 03:32:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637724760000|2021-11-24 03:32:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637724800000|2021-11-24 03:33:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637724810000|2021-11-24 03:33:30|983|978|983|978|983|978|983|978|1
1637724820000|2021-11-24 03:33:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637724880000|2021-11-24 03:34:40|983|978|982.8|977.8|983|978|982.8|977.8|3
1637724940000|2021-11-24 03:35:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637724960000|2021-11-24 03:36:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637724970000|2021-11-24 03:36:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637725000000|2021-11-24 03:36:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637725010000|2021-11-24 03:36:50|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637725020000|2021-11-24 03:37:00|982.9|977.9|983.4|978.4|983.4|978.4|982.9|977.9|3
1637725030000|2021-11-24 03:37:10|983.2|978.2|983.1|978.1|983.2|978.2|983|978|3
1637725040000|2021-11-24 03:37:20|983|978|983|978|983|978|983|978|1
1637725050000|2021-11-24 03:37:30|983.1|978.1|983|978|983.1|978.1|983|978|2
1637725120000|2021-11-24 03:38:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637725130000|2021-11-24 03:38:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637725160000|2021-11-24 03:39:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637725200000|2021-11-24 03:40:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637725250000|2021-11-24 03:40:50|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637725260000|2021-11-24 03:41:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637725270000|2021-11-24 03:41:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637725290000|2021-11-24 03:41:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637725300000|2021-11-24 03:41:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637725420000|2021-11-24 03:43:40|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|5
1637725430000|2021-11-24 03:43:50|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1637725460000|2021-11-24 03:44:20|982.5|977.5|982.4|977.4|982.5|977.5|982.3|977.3|4
1637725470000|2021-11-24 03:44:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1637725480000|2021-11-24 03:44:40|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|5
1637725490000|2021-11-24 03:44:50|982.2|977.2|982.5|977.5|982.5|977.5|982.2|977.2|3
1637725500000|2021-11-24 03:45:00|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1637725560000|2021-11-24 03:46:00|982.6|977.6|982.5|977.5|982.7|977.7|982.5|977.5|5
1637725570000|2021-11-24 03:46:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637725580000|2021-11-24 03:46:20|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1637725590000|2021-11-24 03:46:30|982.3|977.3|982.4|977.4|982.5|977.5|982.3|977.3|7
1637725600000|2021-11-24 03:46:40|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|9
1637725610000|2021-11-24 03:46:50|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1637725620000|2021-11-24 03:47:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637725630000|2021-11-24 03:47:10|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637725640000|2021-11-24 03:47:20|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637725720000|2021-11-24 03:48:40|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637725750000|2021-11-24 03:49:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637725790000|2021-11-24 03:49:50|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637725820000|2021-11-24 03:50:20|982.3|977.3|982.7|977.7|982.7|977.7|982.3|977.3|2
1637725840000|2021-11-24 03:50:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637725870000|2021-11-24 03:51:10|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|5
1637725880000|2021-11-24 03:51:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637725900000|2021-11-24 03:51:40|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|5
1637725910000|2021-11-24 03:51:50|982.8|977.8|982.5|977.5|982.8|977.8|982.5|977.5|3
1637725950000|2021-11-24 03:52:30|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1637725960000|2021-11-24 03:52:40|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637725970000|2021-11-24 03:52:50|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637725980000|2021-11-24 03:53:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637726010000|2021-11-24 03:53:30|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1637726030000|2021-11-24 03:53:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637726040000|2021-11-24 03:54:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637726060000|2021-11-24 03:54:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637726080000|2021-11-24 03:54:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637726100000|2021-11-24 03:55:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637726110000|2021-11-24 03:55:10|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637726120000|2021-11-24 03:55:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637726160000|2021-11-24 03:56:00|982.5|977.5|982.2|977.2|982.5|977.5|982.2|977.2|3
1637726170000|2021-11-24 03:56:10|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1637726180000|2021-11-24 03:56:20|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637726200000|2021-11-24 03:56:40|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637726210000|2021-11-24 03:56:50|982.7|977.7|982.9|977.9|983|978|982.7|977.7|5
1637726220000|2021-11-24 03:57:00|983|978|982.9|977.9|983|978|982.9|977.9|2
1637726260000|2021-11-24 03:57:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637726270000|2021-11-24 03:57:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637726280000|2021-11-24 03:58:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637726290000|2021-11-24 03:58:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637726300000|2021-11-24 03:58:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637726310000|2021-11-24 03:58:30|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|7
1637726320000|2021-11-24 03:58:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637726340000|2021-11-24 03:59:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637726350000|2021-11-24 03:59:10|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1637726360000|2021-11-24 03:59:20|982.7|977.7|982.4|977.4|982.7|977.7|982.4|977.4|3
1637726370000|2021-11-24 03:59:30|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637726380000|2021-11-24 03:59:40|982.4|977.4|982.1|977.1|982.5|977.5|982.1|977.1|6
1637726390000|2021-11-24 03:59:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637726400000|2021-11-24 04:00:00|982.4|977.4|982.8|977.8|982.8|977.8|982.1|977.1|4
1637726410000|2021-11-24 04:00:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637726420000|2021-11-24 04:00:20|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1637726430000|2021-11-24 04:00:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637726450000|2021-11-24 04:00:50|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637726510000|2021-11-24 04:01:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637726530000|2021-11-24 04:02:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637726540000|2021-11-24 04:02:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637726550000|2021-11-24 04:02:30|982.6|977.6|983.1|978.1|983.1|978.1|982.6|977.6|3
1637726580000|2021-11-24 04:03:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637726590000|2021-11-24 04:03:10|983.1|978.1|983.1|978.1|983.1|978.1|983|978|5
1637726610000|2021-11-24 04:03:30|983|978|983.1|978.1|983.1|978.1|983|978|2
1637726630000|2021-11-24 04:03:50|983|978|983.1|978.1|983.1|978.1|983|978|2
1637726640000|2021-11-24 04:04:00|983|978|983.2|978.2|983.2|978.2|983|978|3
1637726650000|2021-11-24 04:04:10|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637726670000|2021-11-24 04:04:30|983.1|978.1|983.1|978.1|983.1|978.1|983|978|5
1637726680000|2021-11-24 04:04:40|983|978|983|978|983.1|978.1|983|978|3
1637726700000|2021-11-24 04:05:00|983.1|978.1|983.2|978.2|983.2|978.2|983|978|6
1637726710000|2021-11-24 04:05:10|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637726730000|2021-11-24 04:05:30|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637726790000|2021-11-24 04:06:30|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1637726800000|2021-11-24 04:06:40|983.3|978.3|983.5|978.5|983.5|978.5|983.3|978.3|6
1637726810000|2021-11-24 04:06:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637726820000|2021-11-24 04:07:00|983.5|978.5|983.7|978.7|983.7|978.7|983.5|978.5|3
1637726830000|2021-11-24 04:07:10|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637726840000|2021-11-24 04:07:20|983.6|978.6|983.5|978.5|983.7|978.7|983.5|978.5|5
1637726870000|2021-11-24 04:07:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637726900000|2021-11-24 04:08:20|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637726940000|2021-11-24 04:09:00|983.1|978.1|983.1|978.1|983.1|978.1|983|978|3
1637726950000|2021-11-24 04:09:10|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1637726960000|2021-11-24 04:09:20|983|978|983|978|983.1|978.1|983|978|7
1637726970000|2021-11-24 04:09:30|982.9|977.9|982.6|977.6|982.9|977.9|982.6|977.6|6
1637726980000|2021-11-24 04:09:40|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|3
1637726990000|2021-11-24 04:09:50|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|4
1637727000000|2021-11-24 04:10:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637727130000|2021-11-24 04:12:10|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637727150000|2021-11-24 04:12:30|982|977|982|977|982|977|982|977|1
1637727240000|2021-11-24 04:14:00|981.9|976.9|981.9|976.9|982|977|981.8|976.8|5
1637727250000|2021-11-24 04:14:10|982|977|982|977|982|977|982|977|1
1637727260000|2021-11-24 04:14:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637727300000|2021-11-24 04:15:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1637727320000|2021-11-24 04:15:20|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|3
1637727350000|2021-11-24 04:15:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637727390000|2021-11-24 04:16:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637727410000|2021-11-24 04:16:50|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637727430000|2021-11-24 04:17:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637727440000|2021-11-24 04:17:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637727460000|2021-11-24 04:17:40|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|4
1637727470000|2021-11-24 04:17:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637727480000|2021-11-24 04:18:00|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637727490000|2021-11-24 04:18:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637727500000|2021-11-24 04:18:20|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|6
1637727510000|2021-11-24 04:18:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637727520000|2021-11-24 04:18:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637727530000|2021-11-24 04:18:50|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1637727540000|2021-11-24 04:19:00|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1637727550000|2021-11-24 04:19:10|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|7
1637727560000|2021-11-24 04:19:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637727580000|2021-11-24 04:19:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637727590000|2021-11-24 04:19:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637727630000|2021-11-24 04:20:30|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|7
1637727660000|2021-11-24 04:21:00|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637727670000|2021-11-24 04:21:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637727690000|2021-11-24 04:21:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637727700000|2021-11-24 04:21:40|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|5
1637727730000|2021-11-24 04:22:10|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1637727880000|2021-11-24 04:24:40|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637727900000|2021-11-24 04:25:00|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637727940000|2021-11-24 04:25:40|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|3
1637727960000|2021-11-24 04:26:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637727970000|2021-11-24 04:26:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637727980000|2021-11-24 04:26:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1637727990000|2021-11-24 04:26:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637728070000|2021-11-24 04:27:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637728080000|2021-11-24 04:28:00|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637728110000|2021-11-24 04:28:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637728120000|2021-11-24 04:28:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637728140000|2021-11-24 04:29:00|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1637728210000|2021-11-24 04:30:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637728280000|2021-11-24 04:31:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637728290000|2021-11-24 04:31:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637728370000|2021-11-24 04:32:50|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637728400000|2021-11-24 04:33:20|981.5|976.5|981.4|976.4|981.5|976.5|981.3|976.3|3
1637728440000|2021-11-24 04:34:00|981|976|981.1|976.1|981.1|976.1|981|976|4
1637728450000|2021-11-24 04:34:10|981|976|981|976|981|976|981|976|1
1637728460000|2021-11-24 04:34:20|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637728470000|2021-11-24 04:34:30|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637728480000|2021-11-24 04:34:40|981|976|981.1|976.1|981.1|976.1|981|976|2
1637728510000|2021-11-24 04:35:10|981|976|981.1|976.1|981.1|976.1|981|976|6
1637728520000|2021-11-24 04:35:20|981|976|981.1|976.1|981.1|976.1|981|976|4
1637728540000|2021-11-24 04:35:40|981|976|981.1|976.1|981.1|976.1|981|976|2
1637728630000|2021-11-24 04:37:10|981|976|981|976|981|976|981|976|1
1637728640000|2021-11-24 04:37:20|981.1|976.1|981|976|981.1|976.1|981|976|2
1637728660000|2021-11-24 04:37:40|981.1|976.1|981|976|981.1|976.1|981|976|2
1637728670000|2021-11-24 04:37:50|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1637728680000|2021-11-24 04:38:00|981|976|981|976|981|976|981|976|1
1637728700000|2021-11-24 04:38:20|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1637728710000|2021-11-24 04:38:30|981|976|981.1|976.1|981.1|976.1|981|976|2
1637728720000|2021-11-24 04:38:40|981|976|981.1|976.1|981.1|976.1|981|976|8
1637728740000|2021-11-24 04:39:00|981|976|981|976|981|976|981|976|1
1637728750000|2021-11-24 04:39:10|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1637728760000|2021-11-24 04:39:20|981|976|981|976|981.1|976.1|981|976|3
1637728770000|2021-11-24 04:39:30|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637728830000|2021-11-24 04:40:30|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1637728840000|2021-11-24 04:40:40|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|7
1637728850000|2021-11-24 04:40:50|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1637728860000|2021-11-24 04:41:00|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|6
1637728900000|2021-11-24 04:41:40|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637728910000|2021-11-24 04:41:50|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637728980000|2021-11-24 04:43:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637729000000|2021-11-24 04:43:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1637729100000|2021-11-24 04:45:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637729170000|2021-11-24 04:46:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637729280000|2021-11-24 04:48:00|981.9|976.9|982|977|982|977|981.9|976.9|2
1637729290000|2021-11-24 04:48:10|981.9|976.9|982|977|982|977|981.9|976.9|4
1637729320000|2021-11-24 04:48:40|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|3
1637729330000|2021-11-24 04:48:50|982|977|982|977|982|977|982|977|1
1637729370000|2021-11-24 04:49:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637729380000|2021-11-24 04:49:40|982|977|982|977|982|977|982|977|1
1637729390000|2021-11-24 04:49:50|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637729510000|2021-11-24 04:51:50|982.2|977.2|982|977|982.2|977.2|982|977|2
1637729530000|2021-11-24 04:52:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637729590000|2021-11-24 04:53:10|982|977|982.1|977.1|982.1|977.1|982|977|2
1637729600000|2021-11-24 04:53:20|982|977|982.1|977.1|982.1|977.1|982|977|6
1637729610000|2021-11-24 04:53:30|982|977|982|977|982.1|977.1|982|977|5
1637729620000|2021-11-24 04:53:40|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|3
1637729630000|2021-11-24 04:53:50|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637729640000|2021-11-24 04:54:00|981.9|976.9|982|977|982|977|981.9|976.9|2
1637729650000|2021-11-24 04:54:10|981.9|976.9|982|977|982|977|981.9|976.9|2
1637729660000|2021-11-24 04:54:20|981.9|976.9|982|977|982|977|981.9|976.9|2
1637729670000|2021-11-24 04:54:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637729680000|2021-11-24 04:54:40|982|977|982|977|982|977|982|977|1
1637729710000|2021-11-24 04:55:10|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1637729740000|2021-11-24 04:55:40|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637729760000|2021-11-24 04:56:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637729770000|2021-11-24 04:56:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637729810000|2021-11-24 04:56:50|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|2
1637729940000|2021-11-24 04:59:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637729950000|2021-11-24 04:59:10|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1637729960000|2021-11-24 04:59:20|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1637729970000|2021-11-24 04:59:30|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1637729980000|2021-11-24 04:59:40|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1637729990000|2021-11-24 04:59:50|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1637730000000|2021-11-24 05:00:00|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1637730010000|2021-11-24 05:00:10|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1637730020000|2021-11-24 05:00:20|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637730120000|2021-11-24 05:02:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637730140000|2021-11-24 05:02:20|982.3|977.3|982.8|977.8|982.8|977.8|982.3|977.3|3
1637730150000|2021-11-24 05:02:30|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637730160000|2021-11-24 05:02:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637730180000|2021-11-24 05:03:00|982.9|977.9|983|978|983|978|982.9|977.9|2
1637730210000|2021-11-24 05:03:30|982.9|977.9|983|978|983|978|982.9|977.9|2
1637730220000|2021-11-24 05:03:40|982.9|977.9|982.9|977.9|983|978|982.9|977.9|5
1637730230000|2021-11-24 05:03:50|983|978|983|978|983|978|982.9|977.9|3
1637730240000|2021-11-24 05:04:00|983.1|978.1|983|978|983.1|978.1|983|978|2
1637730260000|2021-11-24 05:04:20|983.1|978.1|983.1|978.1|983.1|978.1|983|978|5
1637730270000|2021-11-24 05:04:30|983|978|983|978|983.1|978.1|983|978|5
1637730280000|2021-11-24 05:04:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637730300000|2021-11-24 05:05:00|983|978|983|978|983|978|983|978|1
1637730310000|2021-11-24 05:05:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637730390000|2021-11-24 05:06:30|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1637730400000|2021-11-24 05:06:40|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637730420000|2021-11-24 05:07:00|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637730430000|2021-11-24 05:07:10|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1637730450000|2021-11-24 05:07:30|984|979|984|979|984|979|984|979|1
1637730460000|2021-11-24 05:07:40|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637730480000|2021-11-24 05:08:00|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637730500000|2021-11-24 05:08:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637730510000|2021-11-24 05:08:30|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637730550000|2021-11-24 05:09:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637730560000|2021-11-24 05:09:20|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637730600000|2021-11-24 05:10:00|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637730610000|2021-11-24 05:10:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637730620000|2021-11-24 05:10:20|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637730630000|2021-11-24 05:10:30|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1637730640000|2021-11-24 05:10:40|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1637730670000|2021-11-24 05:11:10|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637730680000|2021-11-24 05:11:20|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637730700000|2021-11-24 05:11:40|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|4
1637730710000|2021-11-24 05:11:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637730730000|2021-11-24 05:12:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637730760000|2021-11-24 05:12:40|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1637730780000|2021-11-24 05:13:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637730790000|2021-11-24 05:13:10|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1637730800000|2021-11-24 05:13:20|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|6
1637730850000|2021-11-24 05:14:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637730860000|2021-11-24 05:14:20|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|12
1637730880000|2021-11-24 05:14:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|4
1637730890000|2021-11-24 05:14:50|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|8
1637730920000|2021-11-24 05:15:20|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637730940000|2021-11-24 05:15:40|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637731030000|2021-11-24 05:17:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637731060000|2021-11-24 05:17:40|983.8|978.8|983.7|978.7|983.8|978.8|983.6|978.6|6
1637731070000|2021-11-24 05:17:50|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637731080000|2021-11-24 05:18:00|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1637731100000|2021-11-24 05:18:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637731110000|2021-11-24 05:18:30|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|5
1637731130000|2021-11-24 05:18:50|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637731140000|2021-11-24 05:19:00|983.7|978.7|984|979|984|979|983.7|978.7|2
1637731160000|2021-11-24 05:19:20|983.9|978.9|983.9|978.9|984|979|983.8|978.8|5
1637731170000|2021-11-24 05:19:30|984|979|984|979|984|979|984|979|1
1637731230000|2021-11-24 05:20:30|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637731240000|2021-11-24 05:20:40|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637731250000|2021-11-24 05:20:50|984|979|984|979|984.1|979.1|984|979|3
1637731260000|2021-11-24 05:21:00|984.1|979.1|984.1|979.1|984.1|979.1|984|979|3
1637731280000|2021-11-24 05:21:20|984|979|984|979|984|979|984|979|1
1637731300000|2021-11-24 05:21:40|983.9|978.9|984|979|984|979|983.9|978.9|2
1637731310000|2021-11-24 05:21:50|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1637731330000|2021-11-24 05:22:10|984|979|984|979|984|979|984|979|1
1637731430000|2021-11-24 05:23:50|983.9|978.9|984|979|984|979|983.9|978.9|2
1637731440000|2021-11-24 05:24:00|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1637731450000|2021-11-24 05:24:10|984|979|984|979|984|979|984|979|1
1637731540000|2021-11-24 05:25:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637731570000|2021-11-24 05:26:10|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637731660000|2021-11-24 05:27:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1637731700000|2021-11-24 05:28:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637731730000|2021-11-24 05:28:50|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637731740000|2021-11-24 05:29:00|984.3|979.3|984.4|979.4|984.5|979.5|984.3|979.3|5
1637731750000|2021-11-24 05:29:10|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637731760000|2021-11-24 05:29:20|984.4|979.4|984.7|979.7|984.7|979.7|984.4|979.4|4
1637731770000|2021-11-24 05:29:30|984.6|979.6|984.6|979.6|984.7|979.7|984.5|979.5|7
1637731800000|2021-11-24 05:30:00|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|3
1637731810000|2021-11-24 05:30:10|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1637731820000|2021-11-24 05:30:20|984.9|979.9|985.5|980.5|985.5|980.5|984.9|979.9|3
1637731830000|2021-11-24 05:30:30|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|2
1637731840000|2021-11-24 05:30:40|986.3|981.3|986.2|981.2|986.3|981.3|986.1|981.1|3
1637731850000|2021-11-24 05:30:50|986.1|981.1|986.1|981.1|986.2|981.2|986|981|7
1637731860000|2021-11-24 05:31:00|986.3|981.3|986|981|986.5|981.5|986|981|4
1637731900000|2021-11-24 05:31:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637731910000|2021-11-24 05:31:50|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1637731920000|2021-11-24 05:32:00|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1637731930000|2021-11-24 05:32:10|985.4|980.4|985.9|980.9|986.2|981.2|985.4|980.4|8
1637731970000|2021-11-24 05:32:50|986|981|986|981|986|981|986|981|1
1637732000000|2021-11-24 05:33:20|986.3|981.3|986.6|981.6|986.7|981.7|986.2|981.2|9
1637732010000|2021-11-24 05:33:30|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1637732030000|2021-11-24 05:33:50|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1637732040000|2021-11-24 05:34:00|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637732050000|2021-11-24 05:34:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637732060000|2021-11-24 05:34:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637732100000|2021-11-24 05:35:00|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|9
1637732110000|2021-11-24 05:35:10|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1637732120000|2021-11-24 05:35:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1637732130000|2021-11-24 05:35:30|986.8|981.8|986.9|981.9|987|982|986.7|981.7|6
1637732140000|2021-11-24 05:35:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1637732150000|2021-11-24 05:35:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1637732160000|2021-11-24 05:36:00|987.1|982.1|987.1|982.1|987.1|982.1|987|982|3
1637732170000|2021-11-24 05:36:10|987|982|987|982|987|982|987|982|1
1637732180000|2021-11-24 05:36:20|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1637732200000|2021-11-24 05:36:40|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|3
1637732210000|2021-11-24 05:36:50|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1637732220000|2021-11-24 05:37:00|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|6
1637732230000|2021-11-24 05:37:10|987.3|982.3|987.6|982.6|987.6|982.6|987.3|982.3|4
1637732240000|2021-11-24 05:37:20|987.7|982.7|988.1|983.1|988.1|983.1|987.6|982.6|8
1637732260000|2021-11-24 05:37:40|988|983|988.2|983.2|988.2|983.2|988|983|4
1637732280000|2021-11-24 05:38:00|988.1|983.1|987.9|982.9|988.1|983.1|987.9|982.9|3
1637732290000|2021-11-24 05:38:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1637732300000|2021-11-24 05:38:20|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1637732320000|2021-11-24 05:38:40|988|983|987.9|982.9|988|983|987.9|982.9|8
1637732330000|2021-11-24 05:38:50|988|983|988|983|988|983|988|983|1
1637732340000|2021-11-24 05:39:00|987.6|982.6|987|982|987.6|982.6|987|982|3
1637732350000|2021-11-24 05:39:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637732360000|2021-11-24 05:39:20|986|981|986.2|981.2|986.2|981.2|986|981|5
1637732370000|2021-11-24 05:39:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637732380000|2021-11-24 05:39:40|986|981|986|981|986|981|986|981|1
1637732390000|2021-11-24 05:39:50|985.9|980.9|986|981|986|981|985.9|980.9|4
1637732400000|2021-11-24 05:40:00|986.7|981.7|986.2|981.2|986.8|981.8|986.2|981.2|6
1637732410000|2021-11-24 05:40:10|986|981|986|981|986|981|986|981|1
1637732420000|2021-11-24 05:40:20|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|2
1637732430000|2021-11-24 05:40:30|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1637732440000|2021-11-24 05:40:40|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1637732450000|2021-11-24 05:40:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637732460000|2021-11-24 05:41:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637732470000|2021-11-24 05:41:10|986.3|981.3|986.3|981.3|986.6|981.6|986.3|981.3|6
1637732480000|2021-11-24 05:41:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637732520000|2021-11-24 05:42:00|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1637732550000|2021-11-24 05:42:30|986.1|981.1|986|981|986.1|981.1|986|981|2
1637732560000|2021-11-24 05:42:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637732590000|2021-11-24 05:43:10|985.8|980.8|986|981|986|981|985.8|980.8|2
1637732600000|2021-11-24 05:43:20|985.9|980.9|985.6|980.6|986|981|985.6|980.6|4
1637732660000|2021-11-24 05:44:20|985.7|980.7|986.6|981.6|986.6|981.6|985.7|980.7|3
1637732680000|2021-11-24 05:44:40|986.7|981.7|986.7|981.7|986.9|981.9|986.7|981.7|4
1637732700000|2021-11-24 05:45:00|986.6|981.6|987.1|982.1|987.2|982.2|986.6|981.6|6
1637732710000|2021-11-24 05:45:10|987|982|987.2|982.2|987.2|982.2|987|982|4
1637732730000|2021-11-24 05:45:30|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1637732740000|2021-11-24 05:45:40|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1637732750000|2021-11-24 05:45:50|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1637732760000|2021-11-24 05:46:00|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1637732770000|2021-11-24 05:46:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637732840000|2021-11-24 05:47:20|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1637732850000|2021-11-24 05:47:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637732860000|2021-11-24 05:47:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1637732870000|2021-11-24 05:47:50|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1637732880000|2021-11-24 05:48:00|986.4|981.4|986.4|981.4|986.5|981.5|986.3|981.3|7
1637732890000|2021-11-24 05:48:10|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637732900000|2021-11-24 05:48:20|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|7
1637732910000|2021-11-24 05:48:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|4
1637732930000|2021-11-24 05:48:50|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1637732940000|2021-11-24 05:49:00|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1637732960000|2021-11-24 05:49:20|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1637732980000|2021-11-24 05:49:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1637733000000|2021-11-24 05:50:00|988|983|987.9|982.9|988|983|987.9|982.9|4
1637733010000|2021-11-24 05:50:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1637733030000|2021-11-24 05:50:30|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1637733040000|2021-11-24 05:50:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1637733050000|2021-11-24 05:50:50|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1637733060000|2021-11-24 05:51:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1637733090000|2021-11-24 05:51:30|988|983|987.9|982.9|988|983|987.9|982.9|2
1637733120000|2021-11-24 05:52:00|988|983|988.4|983.4|988.4|983.4|988|983|2
1637733140000|2021-11-24 05:52:20|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1637733150000|2021-11-24 05:52:30|988.5|983.5|989.2|984.2|989.2|984.2|988.5|983.5|4
1637733160000|2021-11-24 05:52:40|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1637733170000|2021-11-24 05:52:50|989.1|984.1|989.1|984.1|989.1|984.1|989|984|3
1637733180000|2021-11-24 05:53:00|989|984|989.1|984.1|989.1|984.1|989|984|4
1637733190000|2021-11-24 05:53:10|989|984|988.9|983.9|989.1|984.1|988.9|983.9|3
1637733200000|2021-11-24 05:53:20|988.8|983.8|988.9|983.9|988.9|983.9|988.8|983.8|2
1637733220000|2021-11-24 05:53:40|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1637733230000|2021-11-24 05:53:50|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1637733260000|2021-11-24 05:54:20|989|984|989|984|989|984|989|984|1
1637733290000|2021-11-24 05:54:50|989.1|984.1|989|984|989.1|984.1|989|984|4
1637733300000|2021-11-24 05:55:00|989.2|984.2|989.6|984.6|989.6|984.6|989.2|984.2|5
1637733320000|2021-11-24 05:55:20|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1637733330000|2021-11-24 05:55:30|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1637733340000|2021-11-24 05:55:40|989.5|984.5|989|984|989.5|984.5|989|984|4
1637733390000|2021-11-24 05:56:30|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1637733410000|2021-11-24 05:56:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1637733420000|2021-11-24 05:57:00|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|5
1637733430000|2021-11-24 05:57:10|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|3
1637733440000|2021-11-24 05:57:20|988.9|983.9|988.6|983.6|988.9|983.9|988.6|983.6|4
1637733450000|2021-11-24 05:57:30|988.5|983.5|988.8|983.8|988.8|983.8|988.5|983.5|4
1637733460000|2021-11-24 05:57:40|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|6
1637733470000|2021-11-24 05:57:50|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|2
1637733480000|2021-11-24 05:58:00|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1637733490000|2021-11-24 05:58:10|988.6|983.6|988.2|983.2|988.6|983.6|988.1|983.1|14
1637733500000|2021-11-24 05:58:20|988.1|983.1|988.2|983.2|988.2|983.2|988|983|10
1637733510000|2021-11-24 05:58:30|988.1|983.1|988.1|983.1|988.5|983.5|988.1|983.1|7
1637733520000|2021-11-24 05:58:40|988.2|983.2|988.1|983.1|988.3|983.3|988.1|983.1|3
1637733530000|2021-11-24 05:58:50|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1637733540000|2021-11-24 05:59:00|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|3
1637733570000|2021-11-24 05:59:30|988|983|988|983|988|983|988|983|1
1637733600000|2021-11-24 06:00:00|988.1|983.1|988|983|988.1|983.1|988|983|10
1637733610000|2021-11-24 06:00:10|988.1|983.1|988|983|988.2|983.2|988|983|4
1637733630000|2021-11-24 06:00:30|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1637733660000|2021-11-24 06:01:00|988|983|987.9|982.9|988|983|987.9|982.9|2
1637733680000|2021-11-24 06:01:20|987.8|982.8|987.8|982.8|987.9|982.9|987.7|982.7|6
1637733700000|2021-11-24 06:01:40|987.7|982.7|987.7|982.7|987.9|982.9|987.7|982.7|6
1637733710000|2021-11-24 06:01:50|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|4
1637733720000|2021-11-24 06:02:00|987.6|982.6|988|983|988|983|987.6|982.6|7
1637733730000|2021-11-24 06:02:10|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1637733740000|2021-11-24 06:02:20|988|983|987.9|982.9|988|983|987.9|982.9|2
1637733750000|2021-11-24 06:02:30|988|983|988|983|988|983|988|983|1
1637733780000|2021-11-24 06:03:00|988.1|983.1|988|983|988.1|983.1|988|983|2
1637733800000|2021-11-24 06:03:20|988.1|983.1|988|983|988.1|983.1|988|983|4
1637733820000|2021-11-24 06:03:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1637733830000|2021-11-24 06:03:50|988|983|988.1|983.1|988.1|983.1|988|983|2
1637733840000|2021-11-24 06:04:00|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|3
1637733850000|2021-11-24 06:04:10|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1637733860000|2021-11-24 06:04:20|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1637733870000|2021-11-24 06:04:30|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1637733880000|2021-11-24 06:04:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1637733890000|2021-11-24 06:04:50|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1637733900000|2021-11-24 06:05:00|988.5|983.5|988.3|983.3|988.5|983.5|988.3|983.3|11
1637733910000|2021-11-24 06:05:10|988.4|983.4|988.2|983.2|988.4|983.4|988.2|983.2|3
1637733920000|2021-11-24 06:05:20|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|3
1637733930000|2021-11-24 06:05:30|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1637733960000|2021-11-24 06:06:00|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|3
1637733980000|2021-11-24 06:06:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1637733990000|2021-11-24 06:06:30|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|4
1637734000000|2021-11-24 06:06:40|988.4|983.4|988.4|983.4|988.4|983.4|988.3|983.3|9
1637734010000|2021-11-24 06:06:50|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|8
1637734020000|2021-11-24 06:07:00|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1637734030000|2021-11-24 06:07:10|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|9
1637734040000|2021-11-24 06:07:20|988.4|983.4|988.3|983.3|988.4|983.4|988.3|983.3|2
1637734070000|2021-11-24 06:07:50|988|983|987.6|982.6|988|983|987.6|982.6|12
1637734080000|2021-11-24 06:08:00|987.7|982.7|987.9|982.9|987.9|982.9|987.6|982.6|7
1637734100000|2021-11-24 06:08:20|988|983|988.3|983.3|988.3|983.3|987.9|982.9|4
1637734170000|2021-11-24 06:09:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1637734180000|2021-11-24 06:09:40|989|984|988.8|983.8|989|984|988.8|983.8|5
1637734190000|2021-11-24 06:09:50|988.9|983.9|989|984|989|984|988.9|983.9|4
1637734200000|2021-11-24 06:10:00|988.9|983.9|988.8|983.8|989|984|988.8|983.8|6
1637734210000|2021-11-24 06:10:10|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|3
1637734220000|2021-11-24 06:10:20|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1637734240000|2021-11-24 06:10:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1637734250000|2021-11-24 06:10:50|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|7
1637734290000|2021-11-24 06:11:30|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1637734310000|2021-11-24 06:11:50|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1637734340000|2021-11-24 06:12:20|988.5|983.5|988.2|983.2|988.5|983.5|988.2|983.2|6
1637734360000|2021-11-24 06:12:40|988.1|983.1|988|983|988.2|983.2|988|983|6
1637734370000|2021-11-24 06:12:50|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|4
1637734400000|2021-11-24 06:13:20|987.6|982.6|987.8|982.8|987.8|982.8|987.6|982.6|5
1637734460000|2021-11-24 06:14:20|988|983|988.2|983.2|988.2|983.2|988|983|2
1637734470000|2021-11-24 06:14:30|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1637734500000|2021-11-24 06:15:00|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1637734520000|2021-11-24 06:15:20|988|983|988.2|983.2|988.2|983.2|988|983|2
1637734530000|2021-11-24 06:15:30|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|5
1637734560000|2021-11-24 06:16:00|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1637734650000|2021-11-24 06:17:30|988|983|988|983|988|983|988|983|1
1637734690000|2021-11-24 06:18:10|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1637734720000|2021-11-24 06:18:40|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1637734730000|2021-11-24 06:18:50|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1637734740000|2021-11-24 06:19:00|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|3
1637734750000|2021-11-24 06:19:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1637734760000|2021-11-24 06:19:20|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1637734770000|2021-11-24 06:19:30|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|3
1637734800000|2021-11-24 06:20:00|988.3|983.3|988.5|983.5|988.5|983.5|988.3|983.3|3
1637734840000|2021-11-24 06:20:40|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|4
1637734850000|2021-11-24 06:20:50|988.2|983.2|988|983|988.2|983.2|988|983|5
1637734860000|2021-11-24 06:21:00|988.1|983.1|988|983|988.1|983.1|988|983|2
1637734870000|2021-11-24 06:21:10|987.9|982.9|987.5|982.5|987.9|982.9|987.5|982.5|4
1637734890000|2021-11-24 06:21:30|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|3
1637734900000|2021-11-24 06:21:40|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|2
1637734910000|2021-11-24 06:21:50|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1637734920000|2021-11-24 06:22:00|987.9|982.9|987.7|982.7|987.9|982.9|987.6|982.6|7
1637734930000|2021-11-24 06:22:10|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1637734940000|2021-11-24 06:22:20|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1637734950000|2021-11-24 06:22:30|987.5|982.5|987.5|982.5|987.7|982.7|987.5|982.5|17
1637734960000|2021-11-24 06:22:40|987.6|982.6|987.5|982.5|987.6|982.6|987.5|982.5|2
1637734990000|2021-11-24 06:23:10|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1637735000000|2021-11-24 06:23:20|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|2
1637735020000|2021-11-24 06:23:40|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|6
1637735030000|2021-11-24 06:23:50|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1637735040000|2021-11-24 06:24:00|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1637735100000|2021-11-24 06:25:00|987.2|982.2|987.6|982.6|987.6|982.6|987|982|7
1637735110000|2021-11-24 06:25:10|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1637735120000|2021-11-24 06:25:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1637735130000|2021-11-24 06:25:30|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|4
1637735140000|2021-11-24 06:25:40|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1637735150000|2021-11-24 06:25:50|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1637735160000|2021-11-24 06:26:00|987.2|982.2|987.2|982.2|987.5|982.5|987.2|982.2|6
1637735170000|2021-11-24 06:26:10|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|4
1637735180000|2021-11-24 06:26:20|987.4|982.4|987.3|982.3|987.5|982.5|987.2|982.2|6
1637735190000|2021-11-24 06:26:30|987.4|982.4|987.3|982.3|987.5|982.5|987.2|982.2|4
1637735200000|2021-11-24 06:26:40|987.2|982.2|987.1|982.1|987.3|982.3|987.1|982.1|8
1637735220000|2021-11-24 06:27:00|987|982|987|982|987.1|982.1|987|982|3
1637735230000|2021-11-24 06:27:10|987.1|982.1|987|982|987.1|982.1|987|982|4
1637735240000|2021-11-24 06:27:20|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|6
1637735250000|2021-11-24 06:27:30|986.8|981.8|986.9|981.9|987|982|986.8|981.8|4
1637735260000|2021-11-24 06:27:40|987|982|986.8|981.8|987|982|986.8|981.8|5
1637735280000|2021-11-24 06:28:00|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637735290000|2021-11-24 06:28:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637735310000|2021-11-24 06:28:30|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1637735330000|2021-11-24 06:28:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1637735340000|2021-11-24 06:29:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637735360000|2021-11-24 06:29:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637735370000|2021-11-24 06:29:30|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|7
1637735380000|2021-11-24 06:29:40|986.1|981.1|986.6|981.6|986.6|981.6|986.1|981.1|4
1637735390000|2021-11-24 06:29:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1637735400000|2021-11-24 06:30:00|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|7
1637735410000|2021-11-24 06:30:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637735420000|2021-11-24 06:30:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637735450000|2021-11-24 06:30:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637735460000|2021-11-24 06:31:00|986.4|981.4|986.3|981.3|986.4|981.4|986.2|981.2|6
1637735490000|2021-11-24 06:31:30|986.2|981.2|986|981|986.2|981.2|986|981|2
1637735500000|2021-11-24 06:31:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637735510000|2021-11-24 06:31:50|986|981|986|981|986.1|981.1|986|981|9
1637735520000|2021-11-24 06:32:00|986.1|981.1|985.8|980.8|986.1|981.1|985.8|980.8|26
1637735530000|2021-11-24 06:32:10|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|8
1637735540000|2021-11-24 06:32:20|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1637735550000|2021-11-24 06:32:30|986.1|981.1|986.1|981.1|986.2|981.2|985.9|980.9|13
1637735560000|2021-11-24 06:32:40|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|8
1637735570000|2021-11-24 06:32:50|986|981|986.1|981.1|986.1|981.1|986|981|2
1637735590000|2021-11-24 06:33:10|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1637735600000|2021-11-24 06:33:20|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|3
1637735610000|2021-11-24 06:33:30|985.7|980.7|985.7|980.7|985.9|980.9|985.6|980.6|12
1637735620000|2021-11-24 06:33:40|985.9|980.9|986|981|986.1|981.1|985.9|980.9|3
1637735630000|2021-11-24 06:33:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637735640000|2021-11-24 06:34:00|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1637735650000|2021-11-24 06:34:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637735690000|2021-11-24 06:34:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637735700000|2021-11-24 06:35:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637735710000|2021-11-24 06:35:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637735720000|2021-11-24 06:35:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637735740000|2021-11-24 06:35:40|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1637735750000|2021-11-24 06:35:50|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1637735760000|2021-11-24 06:36:00|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|5
1637735770000|2021-11-24 06:36:10|985.8|980.8|985.9|980.9|985.9|980.9|985.7|980.7|4
1637735780000|2021-11-24 06:36:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637735910000|2021-11-24 06:38:30|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|2
1637735930000|2021-11-24 06:38:50|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1637735940000|2021-11-24 06:39:00|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1637735950000|2021-11-24 06:39:10|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637735960000|2021-11-24 06:39:20|986.3|981.3|986.3|981.3|986.5|981.5|986.3|981.3|4
1637735980000|2021-11-24 06:39:40|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637736000000|2021-11-24 06:40:00|986.9|981.9|986.8|981.8|987|982|986.8|981.8|4
1637736010000|2021-11-24 06:40:10|986.7|981.7|986.5|981.5|986.7|981.7|986.5|981.5|3
1637736020000|2021-11-24 06:40:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637736030000|2021-11-24 06:40:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637736040000|2021-11-24 06:40:40|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|11
1637736060000|2021-11-24 06:41:00|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637736070000|2021-11-24 06:41:10|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637736120000|2021-11-24 06:42:00|986.6|981.6|986.6|981.6|986.8|981.8|986.6|981.6|11
1637736130000|2021-11-24 06:42:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637736140000|2021-11-24 06:42:20|987.1|982.1|986.7|981.7|987.1|982.1|986.7|981.7|2
1637736160000|2021-11-24 06:42:40|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637736170000|2021-11-24 06:42:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637736180000|2021-11-24 06:43:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637736190000|2021-11-24 06:43:10|986|981|986.4|981.4|986.4|981.4|986|981|3
1637736210000|2021-11-24 06:43:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637736240000|2021-11-24 06:44:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637736250000|2021-11-24 06:44:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637736260000|2021-11-24 06:44:20|987|982|987|982|987|982|987|982|1
1637736300000|2021-11-24 06:45:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1637736310000|2021-11-24 06:45:10|987|982|986.9|981.9|987|982|986.9|981.9|10
1637736320000|2021-11-24 06:45:20|987|982|987|982|987|982|987|982|1
1637736340000|2021-11-24 06:45:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637736350000|2021-11-24 06:45:50|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|3
1637736370000|2021-11-24 06:46:10|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|5
1637736380000|2021-11-24 06:46:20|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|10
1637736390000|2021-11-24 06:46:30|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|12
1637736400000|2021-11-24 06:46:40|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1637736430000|2021-11-24 06:47:10|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|22
1637736440000|2021-11-24 06:47:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|28
1637736450000|2021-11-24 06:47:30|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|16
1637736460000|2021-11-24 06:47:40|986.7|981.7|987.1|982.1|987.1|982.1|986.6|981.6|18
1637736480000|2021-11-24 06:48:00|987.2|982.2|987.2|982.2|987.3|982.3|987.2|982.2|3
1637736490000|2021-11-24 06:48:10|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|3
1637736520000|2021-11-24 06:48:40|986.6|981.6|986.5|981.5|986.6|981.6|986.4|981.4|4
1637736530000|2021-11-24 06:48:50|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|5
1637736540000|2021-11-24 06:49:00|986.5|981.5|986.3|981.3|986.5|981.5|986.3|981.3|5
1637736550000|2021-11-24 06:49:10|986.4|981.4|986.3|981.3|986.5|981.5|986.3|981.3|11
1637736560000|2021-11-24 06:49:20|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1637736600000|2021-11-24 06:50:00|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1637736610000|2021-11-24 06:50:10|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1637736620000|2021-11-24 06:50:20|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|5
1637736630000|2021-11-24 06:50:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637736640000|2021-11-24 06:50:40|986.2|981.2|986.1|981.1|986.2|981.2|986.1|981.1|2
1637736650000|2021-11-24 06:50:50|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637736680000|2021-11-24 06:51:20|986.4|981.4|986.4|981.4|986.5|981.5|986.4|981.4|3
1637736740000|2021-11-24 06:52:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|4
1637736760000|2021-11-24 06:52:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|3
1637736770000|2021-11-24 06:52:50|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1637736780000|2021-11-24 06:53:00|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1637736790000|2021-11-24 06:53:10|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|5
1637736800000|2021-11-24 06:53:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1637736820000|2021-11-24 06:53:40|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1637736830000|2021-11-24 06:53:50|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637736840000|2021-11-24 06:54:00|986.6|981.6|986.5|981.5|986.7|981.7|986.5|981.5|4
1637736850000|2021-11-24 06:54:10|986.6|981.6|986.5|981.5|986.6|981.6|986.5|981.5|2
1637736860000|2021-11-24 06:54:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637736870000|2021-11-24 06:54:30|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1637736890000|2021-11-24 06:54:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1637736900000|2021-11-24 06:55:00|986.7|981.7|986.9|981.9|986.9|981.9|986.7|981.7|3
1637736910000|2021-11-24 06:55:10|987|982|987|982|987|982|987|982|1
1637736920000|2021-11-24 06:55:20|986.9|981.9|986.8|981.8|986.9|981.9|986.7|981.7|4
1637736930000|2021-11-24 06:55:30|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|4
1637736950000|2021-11-24 06:55:50|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|7
1637736960000|2021-11-24 06:56:00|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1637736970000|2021-11-24 06:56:10|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1637736980000|2021-11-24 06:56:20|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1637737000000|2021-11-24 06:56:40|986.8|981.8|986.9|981.9|986.9|981.9|986.8|981.8|2
1637737020000|2021-11-24 06:57:00|987.1|982.1|987|982|987.1|982.1|987|982|4
1637737030000|2021-11-24 06:57:10|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637737060000|2021-11-24 06:57:40|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1637737080000|2021-11-24 06:58:00|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1637737090000|2021-11-24 06:58:10|987.4|982.4|987.2|982.2|987.4|982.4|987.1|982.1|3
1637737100000|2021-11-24 06:58:20|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637737110000|2021-11-24 06:58:30|987.2|982.2|987.7|982.7|987.7|982.7|987.2|982.2|3
1637737120000|2021-11-24 06:58:40|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1637737140000|2021-11-24 06:59:00|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1637737150000|2021-11-24 06:59:10|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1637737160000|2021-11-24 06:59:20|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1637737190000|2021-11-24 06:59:50|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637737200000|2021-11-24 07:00:00|987.2|982.2|986.6|981.6|987.3|982.3|986.6|981.6|11
1637737210000|2021-11-24 07:00:10|986.5|981.5|986.2|981.2|986.5|981.5|986.2|981.2|4
1637737230000|2021-11-24 07:00:30|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637737240000|2021-11-24 07:00:40|986|981|986|981|986|981|986|981|1
1637737250000|2021-11-24 07:00:50|986.1|981.1|986|981|986.1|981.1|986|981|6
1637737260000|2021-11-24 07:01:00|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|4
1637737280000|2021-11-24 07:01:20|986.2|981.2|986.8|981.8|986.8|981.8|986.2|981.2|6
1637737290000|2021-11-24 07:01:30|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|2
1637737300000|2021-11-24 07:01:40|986.9|981.9|986.3|981.3|986.9|981.9|986.3|981.3|3
1637737330000|2021-11-24 07:02:10|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1637737340000|2021-11-24 07:02:20|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1637737360000|2021-11-24 07:02:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637737370000|2021-11-24 07:02:50|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|5
1637737380000|2021-11-24 07:03:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637737400000|2021-11-24 07:03:20|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1637737420000|2021-11-24 07:03:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637737430000|2021-11-24 07:03:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1637737440000|2021-11-24 07:04:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637737480000|2021-11-24 07:04:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637737490000|2021-11-24 07:04:50|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637737520000|2021-11-24 07:05:20|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637737540000|2021-11-24 07:05:40|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1637737550000|2021-11-24 07:05:50|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1637737580000|2021-11-24 07:06:20|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1637737620000|2021-11-24 07:07:00|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1637737630000|2021-11-24 07:07:10|986.6|981.6|986.9|981.9|987.2|982.2|986.6|981.6|3
1637737640000|2021-11-24 07:07:20|987|982|986.9|981.9|987|982|986.9|981.9|4
1637737650000|2021-11-24 07:07:30|987|982|986.9|981.9|987|982|986.9|981.9|2
1637737660000|2021-11-24 07:07:40|987|982|987|982|987|982|987|982|1
1637737670000|2021-11-24 07:07:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1637737680000|2021-11-24 07:08:00|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1637737700000|2021-11-24 07:08:20|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1637737740000|2021-11-24 07:09:00|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637737760000|2021-11-24 07:09:20|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637737770000|2021-11-24 07:09:30|987|982|987.1|982.1|987.2|982.2|987|982|4
1637737780000|2021-11-24 07:09:40|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1637737830000|2021-11-24 07:10:30|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637737850000|2021-11-24 07:10:50|987.2|982.2|987.1|982.1|987.2|982.2|987.1|982.1|2
1637737890000|2021-11-24 07:11:30|986.9|981.9|986.5|981.5|986.9|981.9|986.5|981.5|8
1637737900000|2021-11-24 07:11:40|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|2
1637737910000|2021-11-24 07:11:50|986.1|981.1|986.2|981.2|986.2|981.2|986|981|4
1637737920000|2021-11-24 07:12:00|986.1|981.1|986|981|986.2|981.2|986|981|11
1637737930000|2021-11-24 07:12:10|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1637738000000|2021-11-24 07:13:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637738040000|2021-11-24 07:14:00|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|5
1637738100000|2021-11-24 07:15:00|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1637738110000|2021-11-24 07:15:10|986|981|985.8|980.8|986|981|985.8|980.8|3
1637738120000|2021-11-24 07:15:20|986|981|986|981|986|981|986|981|1
1637738140000|2021-11-24 07:15:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637738160000|2021-11-24 07:16:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637738180000|2021-11-24 07:16:20|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637738200000|2021-11-24 07:16:40|986.8|981.8|986.8|981.8|986.8|981.8|986.8|981.8|1
1637738210000|2021-11-24 07:16:50|986.9|981.9|986.6|981.6|986.9|981.9|986.6|981.6|3
1637738220000|2021-11-24 07:17:00|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|3
1637738230000|2021-11-24 07:17:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637738240000|2021-11-24 07:17:20|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1637738260000|2021-11-24 07:17:40|986.5|981.5|986.5|981.5|986.6|981.6|986.5|981.5|3
1637738270000|2021-11-24 07:17:50|986.6|981.6|986.6|981.6|986.7|981.7|986.5|981.5|7
1637738280000|2021-11-24 07:18:00|986.3|981.3|986|981|986.3|981.3|986|981|3
1637738290000|2021-11-24 07:18:10|986.1|981.1|986|981|986.1|981.1|986|981|2
1637738300000|2021-11-24 07:18:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637738310000|2021-11-24 07:18:30|986|981|986|981|986|981|986|981|1
1637738370000|2021-11-24 07:19:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637738400000|2021-11-24 07:20:00|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637738420000|2021-11-24 07:20:20|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|2
1637738430000|2021-11-24 07:20:30|986|981|986|981|986.1|981.1|986|981|5
1637738440000|2021-11-24 07:20:40|986.1|981.1|986|981|986.1|981.1|986|981|4
1637738450000|2021-11-24 07:20:50|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637738460000|2021-11-24 07:21:00|986|981|986.1|981.1|986.1|981.1|986|981|2
1637738470000|2021-11-24 07:21:10|986|981|986|981|986|981|986|981|1
1637738480000|2021-11-24 07:21:20|986.1|981.1|986|981|986.1|981.1|986|981|4
1637738490000|2021-11-24 07:21:30|985.9|980.9|986|981|986.1|981.1|985.9|980.9|6
1637738500000|2021-11-24 07:21:40|986.1|981.1|986|981|986.2|981.2|986|981|10
1637738510000|2021-11-24 07:21:50|986.1|981.1|986|981|986.2|981.2|986|981|8
1637738520000|2021-11-24 07:22:00|986.1|981.1|986.1|981.1|986.4|981.4|986|981|7
1637738540000|2021-11-24 07:22:20|986|981|986|981|986|981|986|981|1
1637738550000|2021-11-24 07:22:30|985.9|980.9|985.1|980.1|985.9|980.9|985.1|980.1|6
1637738560000|2021-11-24 07:22:40|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637738570000|2021-11-24 07:22:50|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|4
1637738580000|2021-11-24 07:23:00|985.6|980.6|985.5|980.5|985.7|980.7|985.4|980.4|7
1637738600000|2021-11-24 07:23:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1637738610000|2021-11-24 07:23:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637738620000|2021-11-24 07:23:40|986.4|981.4|986.3|981.3|986.4|981.4|986.2|981.2|6
1637738630000|2021-11-24 07:23:50|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1637738640000|2021-11-24 07:24:00|986.2|981.2|986.2|981.2|986.2|981.2|986.1|981.1|3
1637738650000|2021-11-24 07:24:10|986.4|981.4|986.3|981.3|986.4|981.4|986.3|981.3|6
1637738660000|2021-11-24 07:24:20|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1637738670000|2021-11-24 07:24:30|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1637738680000|2021-11-24 07:24:40|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637738700000|2021-11-24 07:25:00|986|981|986|981|986|981|986|981|1
1637738720000|2021-11-24 07:25:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637738730000|2021-11-24 07:25:30|986|981|986|981|986|981|986|981|1
1637738750000|2021-11-24 07:25:50|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637738760000|2021-11-24 07:26:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637738780000|2021-11-24 07:26:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637738790000|2021-11-24 07:26:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637738800000|2021-11-24 07:26:40|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637738820000|2021-11-24 07:27:00|985.8|980.8|985.6|980.6|985.8|980.8|985.6|980.6|7
1637738830000|2021-11-24 07:27:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637738840000|2021-11-24 07:27:20|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|3
1637738850000|2021-11-24 07:27:30|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1637738870000|2021-11-24 07:27:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637738880000|2021-11-24 07:28:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637738930000|2021-11-24 07:28:50|985|980|985|980|985|980|985|980|1
1637738940000|2021-11-24 07:29:00|985.1|980.1|985.1|980.1|985.1|980.1|985|980|7
1637738980000|2021-11-24 07:29:40|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637738990000|2021-11-24 07:29:50|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|7
1637739000000|2021-11-24 07:30:00|985.2|980.2|985|980|985.2|980.2|985|980|5
1637739010000|2021-11-24 07:30:10|985.1|980.1|985|980|985.1|980.1|985|980|2
1637739020000|2021-11-24 07:30:20|985.1|980.1|985|980|985.1|980.1|985|980|2
1637739030000|2021-11-24 07:30:30|985.1|980.1|985|980|985.1|980.1|985|980|6
1637739040000|2021-11-24 07:30:40|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|3
1637739050000|2021-11-24 07:30:50|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|5
1637739060000|2021-11-24 07:31:00|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|7
1637739080000|2021-11-24 07:31:20|984.1|979.1|984|979|984.1|979.1|984|979|2
1637739090000|2021-11-24 07:31:30|983.8|978.8|983.7|978.7|983.9|978.9|983.7|978.7|8
1637739100000|2021-11-24 07:31:40|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|5
1637739110000|2021-11-24 07:31:50|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1637739130000|2021-11-24 07:32:10|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|7
1637739150000|2021-11-24 07:32:30|983.1|978.1|983.2|978.2|983.2|978.2|983|978|3
1637739160000|2021-11-24 07:32:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637739180000|2021-11-24 07:33:00|983|978|982.9|977.9|983|978|982.9|977.9|2
1637739200000|2021-11-24 07:33:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637739230000|2021-11-24 07:33:50|982.9|977.9|983|978|983|978|982.9|977.9|2
1637739240000|2021-11-24 07:34:00|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|7
1637739250000|2021-11-24 07:34:10|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|7
1637739260000|2021-11-24 07:34:20|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1637739280000|2021-11-24 07:34:40|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637739290000|2021-11-24 07:34:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637739340000|2021-11-24 07:35:40|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1637739410000|2021-11-24 07:36:50|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|4
1637739420000|2021-11-24 07:37:00|983.4|978.4|982.6|977.6|983.4|978.4|982.5|977.5|12
1637739430000|2021-11-24 07:37:10|982.5|977.5|982.5|977.5|982.6|977.6|982.4|977.4|5
1637739440000|2021-11-24 07:37:20|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1637739450000|2021-11-24 07:37:30|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|4
1637739460000|2021-11-24 07:37:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637739470000|2021-11-24 07:37:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637739480000|2021-11-24 07:38:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637739510000|2021-11-24 07:38:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637739530000|2021-11-24 07:38:50|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1637739550000|2021-11-24 07:39:10|982.3|977.3|982.6|977.6|982.6|977.6|982.3|977.3|3
1637739560000|2021-11-24 07:39:20|982.7|977.7|983|978|983|978|982.7|977.7|4
1637739570000|2021-11-24 07:39:30|983.1|978.1|983|978|983.1|978.1|983|978|2
1637739590000|2021-11-24 07:39:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637739610000|2021-11-24 07:40:10|983.1|978.1|983.1|978.1|983.3|978.3|983.1|978.1|7
1637739620000|2021-11-24 07:40:20|983|978|983|978|983|978|983|978|1
1637739630000|2021-11-24 07:40:30|983.1|978.1|983|978|983.1|978.1|983|978|2
1637739640000|2021-11-24 07:40:40|982.9|977.9|983|978|983|978|982.9|977.9|2
1637739660000|2021-11-24 07:41:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637739670000|2021-11-24 07:41:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637739680000|2021-11-24 07:41:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637739700000|2021-11-24 07:41:40|983|978|983|978|983.1|978.1|983|978|3
1637739710000|2021-11-24 07:41:50|982.9|977.9|983.1|978.1|983.1|978.1|982.9|977.9|2
1637739720000|2021-11-24 07:42:00|983|978|983.1|978.1|983.1|978.1|983|978|4
1637739730000|2021-11-24 07:42:10|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1637739770000|2021-11-24 07:42:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637739780000|2021-11-24 07:43:00|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1637739790000|2021-11-24 07:43:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637739800000|2021-11-24 07:43:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637739820000|2021-11-24 07:43:40|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|5
1637739830000|2021-11-24 07:43:50|983|978|983|978|983.1|978.1|983|978|5
1637739870000|2021-11-24 07:44:30|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637739890000|2021-11-24 07:44:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637739900000|2021-11-24 07:45:00|983.1|978.1|983.4|978.4|983.4|978.4|983.1|978.1|12
1637739970000|2021-11-24 07:46:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637740040000|2021-11-24 07:47:20|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|4
1637740090000|2021-11-24 07:48:10|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637740150000|2021-11-24 07:49:10|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|5
1637740160000|2021-11-24 07:49:20|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637740180000|2021-11-24 07:49:40|983.8|978.8|983.8|978.8|983.9|978.9|983.7|978.7|4
1637740190000|2021-11-24 07:49:50|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637740200000|2021-11-24 07:50:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637740220000|2021-11-24 07:50:20|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|4
1637740240000|2021-11-24 07:50:40|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|4
1637740250000|2021-11-24 07:50:50|983.7|978.7|983.9|978.9|984|979|983.7|978.7|9
1637740270000|2021-11-24 07:51:10|984|979|983.9|978.9|984|979|983.9|978.9|2
1637740310000|2021-11-24 07:51:50|983.8|978.8|983.3|978.3|983.8|978.8|983.3|978.3|6
1637740320000|2021-11-24 07:52:00|983.4|978.4|983.7|978.7|983.8|978.8|983.4|978.4|4
1637740330000|2021-11-24 07:52:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637740360000|2021-11-24 07:52:40|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637740370000|2021-11-24 07:52:50|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|2
1637740390000|2021-11-24 07:53:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637740400000|2021-11-24 07:53:20|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1637740420000|2021-11-24 07:53:40|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637740430000|2021-11-24 07:53:50|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1637740440000|2021-11-24 07:54:00|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1637740450000|2021-11-24 07:54:10|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637740490000|2021-11-24 07:54:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637740500000|2021-11-24 07:55:00|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637740510000|2021-11-24 07:55:10|984|979|983.9|978.9|984|979|983.9|978.9|2
1637740620000|2021-11-24 07:57:00|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|7
1637740630000|2021-11-24 07:57:10|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|4
1637740660000|2021-11-24 07:57:40|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637740680000|2021-11-24 07:58:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637740690000|2021-11-24 07:58:10|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637740700000|2021-11-24 07:58:20|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637740730000|2021-11-24 07:58:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637740740000|2021-11-24 07:59:00|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|3
1637740770000|2021-11-24 07:59:30|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637740790000|2021-11-24 07:59:50|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637740800000|2021-11-24 08:00:00|983.7|978.7|983.1|978.1|983.7|978.7|983|978|9
1637740810000|2021-11-24 08:00:10|983|978|983|978|983|978|982.8|977.8|3
1637740820000|2021-11-24 08:00:20|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1637740830000|2021-11-24 08:00:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637740840000|2021-11-24 08:00:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637740870000|2021-11-24 08:01:10|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637740880000|2021-11-24 08:01:20|982.8|977.8|982.8|977.8|983|978|982.8|977.8|4
1637740940000|2021-11-24 08:02:20|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637740950000|2021-11-24 08:02:30|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637740960000|2021-11-24 08:02:40|982.5|977.5|982.6|977.6|982.6|977.6|982.4|977.4|4
1637740980000|2021-11-24 08:03:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637740990000|2021-11-24 08:03:10|982.4|977.4|982|977|982.4|977.4|982|977|2
1637741000000|2021-11-24 08:03:20|981.9|976.9|981.6|976.6|981.9|976.9|981.6|976.6|2
1637741010000|2021-11-24 08:03:30|981|976|981|976|981|976|981|976|1
1637741020000|2021-11-24 08:03:40|980.9|975.9|981|976|981|976|980.9|975.9|4
1637741040000|2021-11-24 08:04:00|980.9|975.9|981|976|981|976|980.9|975.9|2
1637741050000|2021-11-24 08:04:10|980.8|975.8|981.1|976.1|981.1|976.1|980.8|975.8|4
1637741060000|2021-11-24 08:04:20|981.2|976.2|981.5|976.5|981.5|976.5|981.1|976.1|3
1637741070000|2021-11-24 08:04:30|981.4|976.4|981.4|976.4|981.4|976.4|981.2|976.2|6
1637741080000|2021-11-24 08:04:40|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1637741090000|2021-11-24 08:04:50|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|3
1637741100000|2021-11-24 08:05:00|981.3|976.3|981.1|976.1|981.3|976.3|981.1|976.1|5
1637741110000|2021-11-24 08:05:10|981.2|976.2|981.2|976.2|981.4|976.4|981.2|976.2|6
1637741120000|2021-11-24 08:05:20|981.1|976.1|981.4|976.4|981.4|976.4|981|976|7
1637741130000|2021-11-24 08:05:30|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|4
1637741140000|2021-11-24 08:05:40|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|5
1637741150000|2021-11-24 08:05:50|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|4
1637741160000|2021-11-24 08:06:00|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|5
1637741170000|2021-11-24 08:06:10|981.8|976.8|982.3|977.3|982.3|977.3|981.7|976.7|6
1637741190000|2021-11-24 08:06:30|982|977|982|977|982|977|981.8|976.8|6
1637741210000|2021-11-24 08:06:50|981.9|976.9|982|977|982|977|981.9|976.9|2
1637741220000|2021-11-24 08:07:00|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|3
1637741230000|2021-11-24 08:07:10|982.8|977.8|982.8|977.8|982.9|977.9|982.6|977.6|12
1637741240000|2021-11-24 08:07:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637741250000|2021-11-24 08:07:30|982.8|977.8|983|978|983|978|982.8|977.8|2
1637741260000|2021-11-24 08:07:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637741270000|2021-11-24 08:07:50|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637741280000|2021-11-24 08:08:00|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|4
1637741290000|2021-11-24 08:08:10|983.6|978.6|983.3|978.3|983.6|978.6|983.3|978.3|3
1637741300000|2021-11-24 08:08:20|983.4|978.4|983.7|978.7|983.8|978.8|983.3|978.3|8
1637741310000|2021-11-24 08:08:30|983.6|978.6|983.7|978.7|983.8|978.8|983.6|978.6|8
1637741320000|2021-11-24 08:08:40|983.8|978.8|984.4|979.4|984.4|979.4|983.6|978.6|9
1637741330000|2021-11-24 08:08:50|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637741340000|2021-11-24 08:09:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637741350000|2021-11-24 08:09:10|984.5|979.5|984.8|979.8|984.8|979.8|984.5|979.5|15
1637741360000|2021-11-24 08:09:20|984.7|979.7|984.8|979.8|984.8|979.8|984.6|979.6|6
1637741370000|2021-11-24 08:09:30|984.7|979.7|984.8|979.8|984.8|979.8|984.6|979.6|4
1637741380000|2021-11-24 08:09:40|984.7|979.7|984.6|979.6|984.8|979.8|984.6|979.6|6
1637741390000|2021-11-24 08:09:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637741400000|2021-11-24 08:10:00|984.9|979.9|984.8|979.8|985.4|980.4|984.6|979.6|9
1637741410000|2021-11-24 08:10:10|984.7|979.7|985.3|980.3|985.3|980.3|984.5|979.5|17
1637741420000|2021-11-24 08:10:20|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|5
1637741430000|2021-11-24 08:10:30|985.1|980.1|985.1|980.1|985.3|980.3|985.1|980.1|7
1637741440000|2021-11-24 08:10:40|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|8
1637741450000|2021-11-24 08:10:50|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|7
1637741460000|2021-11-24 08:11:00|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|4
1637741470000|2021-11-24 08:11:10|985.2|980.2|985.7|980.7|985.7|980.7|985.2|980.2|4
1637741480000|2021-11-24 08:11:20|985.8|980.8|985.9|980.9|985.9|980.9|985.8|980.8|2
1637741490000|2021-11-24 08:11:30|985.8|980.8|985.8|980.8|986|981|985.8|980.8|6
1637741500000|2021-11-24 08:11:40|985.7|980.7|985.8|980.8|986|981|985.7|980.7|8
1637741510000|2021-11-24 08:11:50|985.9|980.9|986.6|981.6|986.6|981.6|985.9|980.9|6
1637741520000|2021-11-24 08:12:00|986.7|981.7|986.4|981.4|986.9|981.9|986.4|981.4|8
1637741530000|2021-11-24 08:12:10|986.7|981.7|986.8|981.8|986.9|981.9|986.7|981.7|4
1637741540000|2021-11-24 08:12:20|986.7|981.7|986.4|981.4|986.7|981.7|986.4|981.4|9
1637741560000|2021-11-24 08:12:40|986.5|981.5|986.4|981.4|986.6|981.6|986.4|981.4|6
1637741570000|2021-11-24 08:12:50|986.5|981.5|986.5|981.5|986.6|981.6|986.4|981.4|7
1637741580000|2021-11-24 08:13:00|986.4|981.4|986.7|981.7|986.7|981.7|986.4|981.4|7
1637741590000|2021-11-24 08:13:10|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|3
1637741600000|2021-11-24 08:13:20|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1637741610000|2021-11-24 08:13:30|986.5|981.5|986.7|981.7|986.8|981.8|986.5|981.5|5
1637741620000|2021-11-24 08:13:40|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|6
1637741630000|2021-11-24 08:13:50|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|10
1637741640000|2021-11-24 08:14:00|986.8|981.8|987.4|982.4|987.4|982.4|986.7|981.7|11
1637741660000|2021-11-24 08:14:20|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|4
1637741670000|2021-11-24 08:14:30|987.9|982.9|987.9|982.9|987.9|982.9|987.8|982.8|3
1637741700000|2021-11-24 08:15:00|987.7|982.7|987|982|987.7|982.7|987|982|17
1637741710000|2021-11-24 08:15:10|986.9|981.9|986.8|981.8|986.9|981.9|986.7|981.7|6
1637741720000|2021-11-24 08:15:20|986.7|981.7|986.4|981.4|986.8|981.8|986.4|981.4|7
1637741730000|2021-11-24 08:15:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637741740000|2021-11-24 08:15:40|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1637741750000|2021-11-24 08:15:50|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1637741760000|2021-11-24 08:16:00|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|3
1637741800000|2021-11-24 08:16:40|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|3
1637741810000|2021-11-24 08:16:50|986.7|981.7|986.7|981.7|986.7|981.7|986.6|981.6|3
1637741820000|2021-11-24 08:17:00|986.8|981.8|987.1|982.1|987.2|982.2|986.8|981.8|4
1637741830000|2021-11-24 08:17:10|987.2|982.2|986.9|981.9|987.2|982.2|986.9|981.9|8
1637741840000|2021-11-24 08:17:20|987|982|986.9|981.9|987|982|986.9|981.9|10
1637741850000|2021-11-24 08:17:30|987|982|986.8|981.8|987|982|986.8|981.8|3
1637741860000|2021-11-24 08:17:40|986.9|981.9|986.8|981.8|986.9|981.9|986.8|981.8|6
1637741870000|2021-11-24 08:17:50|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1637741880000|2021-11-24 08:18:00|986.9|981.9|986.4|981.4|986.9|981.9|986.4|981.4|7
1637741890000|2021-11-24 08:18:10|986.3|981.3|986.3|981.3|986.3|981.3|986.2|981.2|7
1637741900000|2021-11-24 08:18:20|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|3
1637741910000|2021-11-24 08:18:30|986.3|981.3|986.3|981.3|986.3|981.3|986.3|981.3|1
1637741920000|2021-11-24 08:18:40|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1637741930000|2021-11-24 08:18:50|986.2|981.2|986.2|981.2|986.3|981.3|986.2|981.2|9
1637741940000|2021-11-24 08:19:00|986.3|981.3|986.4|981.4|986.4|981.4|986.3|981.3|2
1637741950000|2021-11-24 08:19:10|986|981|985.8|980.8|986|981|985.8|980.8|3
1637741960000|2021-11-24 08:19:20|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|3
1637741970000|2021-11-24 08:19:30|986|981|985.8|980.8|986|981|985.8|980.8|3
1637742000000|2021-11-24 08:20:00|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|7
1637742010000|2021-11-24 08:20:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637742020000|2021-11-24 08:20:20|985.3|980.3|985.1|980.1|985.4|980.4|985|980|12
1637742030000|2021-11-24 08:20:30|985|980|985.1|980.1|985.1|980.1|985|980|2
1637742040000|2021-11-24 08:20:40|985|980|985|980|985.1|980.1|985|980|3
1637742050000|2021-11-24 08:20:50|985.1|980.1|985|980|985.1|980.1|985|980|6
1637742060000|2021-11-24 08:21:00|984.7|979.7|984.3|979.3|984.7|979.7|984.3|979.3|6
1637742070000|2021-11-24 08:21:10|984.2|979.2|984.1|979.1|984.3|979.3|984|979|7
1637742080000|2021-11-24 08:21:20|984|979|984|979|984.1|979.1|984|979|5
1637742090000|2021-11-24 08:21:30|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637742110000|2021-11-24 08:21:50|984|979|984|979|984.1|979.1|984|979|3
1637742120000|2021-11-24 08:22:00|984.4|979.4|984.8|979.8|984.9|979.9|984.3|979.3|4
1637742130000|2021-11-24 08:22:10|984.9|979.9|984.7|979.7|985|980|984.7|979.7|7
1637742140000|2021-11-24 08:22:20|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|4
1637742150000|2021-11-24 08:22:30|984.6|979.6|984.4|979.4|984.6|979.6|984.3|979.3|5
1637742180000|2021-11-24 08:23:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637742200000|2021-11-24 08:23:20|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637742240000|2021-11-24 08:24:00|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637742280000|2021-11-24 08:24:40|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637742300000|2021-11-24 08:25:00|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637742350000|2021-11-24 08:25:50|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|6
1637742360000|2021-11-24 08:26:00|983.2|978.2|983|978|983.2|978.2|983|978|2
1637742380000|2021-11-24 08:26:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637742460000|2021-11-24 08:27:40|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637742480000|2021-11-24 08:28:00|983.6|978.6|983.9|978.9|984|979|983.6|978.6|4
1637742490000|2021-11-24 08:28:10|984|979|984.2|979.2|984.3|979.3|983.9|978.9|14
1637742510000|2021-11-24 08:28:30|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637742530000|2021-11-24 08:28:50|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|4
1637742540000|2021-11-24 08:29:00|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637742580000|2021-11-24 08:29:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637742590000|2021-11-24 08:29:50|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1637742600000|2021-11-24 08:30:00|984|979|983.7|978.7|984|979|983.7|978.7|4
1637742610000|2021-11-24 08:30:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637742620000|2021-11-24 08:30:20|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|8
1637742630000|2021-11-24 08:30:30|983.5|978.5|983.3|978.3|983.6|978.6|983.3|978.3|4
1637742660000|2021-11-24 08:31:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637742670000|2021-11-24 08:31:10|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1637742680000|2021-11-24 08:31:20|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637742690000|2021-11-24 08:31:30|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1637742700000|2021-11-24 08:31:40|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|7
1637742710000|2021-11-24 08:31:50|984|979|984|979|984|979|984|979|1
1637742720000|2021-11-24 08:32:00|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637742740000|2021-11-24 08:32:20|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637742750000|2021-11-24 08:32:30|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1637742760000|2021-11-24 08:32:40|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637742770000|2021-11-24 08:32:50|984|979|984|979|984|979|984|979|1
1637742780000|2021-11-24 08:33:00|983.9|978.9|984|979|984|979|983.9|978.9|2
1637742800000|2021-11-24 08:33:20|983.9|978.9|983.8|978.8|984|979|983.8|978.8|8
1637742810000|2021-11-24 08:33:30|983.9|978.9|984|979|984|979|983.9|978.9|2
1637742820000|2021-11-24 08:33:40|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637742830000|2021-11-24 08:33:50|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637742850000|2021-11-24 08:34:10|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637742860000|2021-11-24 08:34:20|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1637742870000|2021-11-24 08:34:30|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1637742900000|2021-11-24 08:35:00|984.1|979.1|984.3|979.3|984.3|979.3|984.1|979.1|5
1637742940000|2021-11-24 08:35:40|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637742960000|2021-11-24 08:36:00|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637742970000|2021-11-24 08:36:10|984.1|979.1|984.1|979.1|984.2|979.2|984.1|979.1|3
1637742980000|2021-11-24 08:36:20|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|3
1637742990000|2021-11-24 08:36:30|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1637743020000|2021-11-24 08:37:00|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637743050000|2021-11-24 08:37:30|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637743070000|2021-11-24 08:37:50|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637743080000|2021-11-24 08:38:00|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1637743100000|2021-11-24 08:38:20|984.3|979.3|983.9|978.9|984.3|979.3|983.9|978.9|3
1637743110000|2021-11-24 08:38:30|984|979|983.8|978.8|984|979|983.8|978.8|3
1637743120000|2021-11-24 08:38:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637743140000|2021-11-24 08:39:00|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637743150000|2021-11-24 08:39:10|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|3
1637743170000|2021-11-24 08:39:30|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637743200000|2021-11-24 08:40:00|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637743210000|2021-11-24 08:40:10|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|5
1637743220000|2021-11-24 08:40:20|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|3
1637743230000|2021-11-24 08:40:30|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|5
1637743240000|2021-11-24 08:40:40|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637743250000|2021-11-24 08:40:50|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|5
1637743260000|2021-11-24 08:41:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|8
1637743270000|2021-11-24 08:41:10|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1637743280000|2021-11-24 08:41:20|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637743290000|2021-11-24 08:41:30|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637743300000|2021-11-24 08:41:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637743310000|2021-11-24 08:41:50|983.5|978.5|983.5|978.5|983.6|978.6|983.4|978.4|4
1637743320000|2021-11-24 08:42:00|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|3
1637743330000|2021-11-24 08:42:10|983.5|978.5|983.4|978.4|983.6|978.6|983.4|978.4|4
1637743350000|2021-11-24 08:42:30|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637743360000|2021-11-24 08:42:40|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|4
1637743370000|2021-11-24 08:42:50|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637743380000|2021-11-24 08:43:00|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|2
1637743390000|2021-11-24 08:43:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637743400000|2021-11-24 08:43:20|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1637743430000|2021-11-24 08:43:50|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|6
1637743440000|2021-11-24 08:44:00|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1637743450000|2021-11-24 08:44:10|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637743460000|2021-11-24 08:44:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637743470000|2021-11-24 08:44:30|983|978|983|978|983|978|983|978|1
1637743480000|2021-11-24 08:44:40|982.7|977.7|982.6|977.6|982.8|977.8|982.4|977.4|7
1637743500000|2021-11-24 08:45:00|982.8|977.8|982.4|977.4|982.9|977.9|982.4|977.4|6
1637743510000|2021-11-24 08:45:10|982.7|977.7|982.7|977.7|982.8|977.8|982.6|977.6|9
1637743520000|2021-11-24 08:45:20|982.6|977.6|982.7|977.7|982.8|977.8|982.6|977.6|4
1637743530000|2021-11-24 08:45:30|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|4
1637743540000|2021-11-24 08:45:40|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|9
1637743550000|2021-11-24 08:45:50|982.9|977.9|982.8|977.8|983|978|982.8|977.8|4
1637743560000|2021-11-24 08:46:00|983.1|978.1|983.1|978.1|983.1|978.1|983|978|3
1637743570000|2021-11-24 08:46:10|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637743580000|2021-11-24 08:46:20|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|5
1637743590000|2021-11-24 08:46:30|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|6
1637743600000|2021-11-24 08:46:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637743610000|2021-11-24 08:46:50|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1637743630000|2021-11-24 08:47:10|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1637743640000|2021-11-24 08:47:20|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1637743660000|2021-11-24 08:47:40|983.4|978.4|983.5|978.5|983.6|978.6|983.4|978.4|4
1637743670000|2021-11-24 08:47:50|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|3
1637743680000|2021-11-24 08:48:00|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637743690000|2021-11-24 08:48:10|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|3
1637743710000|2021-11-24 08:48:30|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1637743740000|2021-11-24 08:49:00|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1637743770000|2021-11-24 08:49:30|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|3
1637743780000|2021-11-24 08:49:40|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|3
1637743790000|2021-11-24 08:49:50|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637743800000|2021-11-24 08:50:00|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637743820000|2021-11-24 08:50:20|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637743830000|2021-11-24 08:50:30|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|3
1637743860000|2021-11-24 08:51:00|983|978|983|978|983|978|983|978|1
1637743920000|2021-11-24 08:52:00|983.1|978.1|983.1|978.1|983.3|978.3|983|978|9
1637743930000|2021-11-24 08:52:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637743940000|2021-11-24 08:52:20|983|978|983|978|983|978|983|978|1
1637743950000|2021-11-24 08:52:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637743960000|2021-11-24 08:52:40|983|978|983|978|983|978|982.9|977.9|3
1637743970000|2021-11-24 08:52:50|983.1|978.1|983.5|978.5|983.6|978.6|983.1|978.1|11
1637743980000|2021-11-24 08:53:00|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|2
1637744000000|2021-11-24 08:53:20|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|5
1637744010000|2021-11-24 08:53:30|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|6
1637744070000|2021-11-24 08:54:30|983.2|978.2|983.4|978.4|983.4|978.4|983.1|978.1|4
1637744100000|2021-11-24 08:55:00|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|3
1637744120000|2021-11-24 08:55:20|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637744130000|2021-11-24 08:55:30|983.7|978.7|983.8|978.8|983.9|978.9|983.7|978.7|8
1637744140000|2021-11-24 08:55:40|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|5
1637744160000|2021-11-24 08:56:00|983.8|978.8|983.9|978.9|983.9|978.9|983.7|978.7|6
1637744180000|2021-11-24 08:56:20|984|979|984|979|984|979|984|979|1
1637744200000|2021-11-24 08:56:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1637744230000|2021-11-24 08:57:10|983.6|978.6|983.1|978.1|983.6|978.6|983|978|9
1637744240000|2021-11-24 08:57:20|983|978|983.1|978.1|983.1|978.1|983|978|6
1637744250000|2021-11-24 08:57:30|983|978|983.4|978.4|983.4|978.4|983|978|3
1637744260000|2021-11-24 08:57:40|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1637744270000|2021-11-24 08:57:50|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1637744280000|2021-11-24 08:58:00|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|3
1637744290000|2021-11-24 08:58:10|983.3|978.3|983.4|978.4|983.4|978.4|983.1|978.1|8
1637744300000|2021-11-24 08:58:20|983.3|978.3|982.9|977.9|983.4|978.4|982.9|977.9|14
1637744310000|2021-11-24 08:58:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637744320000|2021-11-24 08:58:40|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|7
1637744330000|2021-11-24 08:58:50|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|4
1637744340000|2021-11-24 08:59:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1637744390000|2021-11-24 08:59:50|982.7|977.7|982.5|977.5|982.8|977.8|982.5|977.5|8
1637744400000|2021-11-24 09:00:00|982.2|977.2|982|977|982.2|977.2|981.9|976.9|6
1637744410000|2021-11-24 09:00:10|982.1|977.1|982|977|982.1|977.1|981.9|976.9|14
1637744420000|2021-11-24 09:00:20|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1637744430000|2021-11-24 09:00:30|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|7
1637744440000|2021-11-24 09:00:40|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|11
1637744450000|2021-11-24 09:00:50|982|977|982|977|982.1|977.1|982|977|3
1637744460000|2021-11-24 09:01:00|982.1|977.1|982.3|977.3|982.3|977.3|982|977|11
1637744470000|2021-11-24 09:01:10|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|15
1637744490000|2021-11-24 09:01:30|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1637744500000|2021-11-24 09:01:40|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1637744510000|2021-11-24 09:01:50|982.1|977.1|982.7|977.7|982.7|977.7|982.1|977.1|4
1637744520000|2021-11-24 09:02:00|982.9|977.9|982.8|977.8|982.9|977.9|982.7|977.7|10
1637744530000|2021-11-24 09:02:10|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637744540000|2021-11-24 09:02:20|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637744560000|2021-11-24 09:02:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637744580000|2021-11-24 09:03:00|982.9|977.9|983|978|983|978|982.8|977.8|3
1637744620000|2021-11-24 09:03:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637744650000|2021-11-24 09:04:10|983|978|983|978|983|978|983|978|1
1637744660000|2021-11-24 09:04:20|982.9|977.9|983|978|983|978|982.9|977.9|4
1637744670000|2021-11-24 09:04:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637744680000|2021-11-24 09:04:40|983|978|983|978|983.1|978.1|982.9|977.9|11
1637744690000|2021-11-24 09:04:50|983.1|978.1|982.4|977.4|983.1|978.1|982.4|977.4|8
1637744700000|2021-11-24 09:05:00|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|15
1637744710000|2021-11-24 09:05:10|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1637744720000|2021-11-24 09:05:20|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1637744730000|2021-11-24 09:05:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637744740000|2021-11-24 09:05:40|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637744750000|2021-11-24 09:05:50|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|5
1637744760000|2021-11-24 09:06:00|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1637744770000|2021-11-24 09:06:10|982.5|977.5|982.4|977.4|982.5|977.5|982.3|977.3|6
1637744780000|2021-11-24 09:06:20|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637744790000|2021-11-24 09:06:30|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|8
1637744800000|2021-11-24 09:06:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637744810000|2021-11-24 09:06:50|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|7
1637744820000|2021-11-24 09:07:00|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|4
1637744830000|2021-11-24 09:07:10|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|4
1637744870000|2021-11-24 09:07:50|982.8|977.8|983.1|978.1|983.1|978.1|982.8|977.8|2
1637744880000|2021-11-24 09:08:00|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|3
1637744890000|2021-11-24 09:08:10|983.7|978.7|984.1|979.1|984.3|979.3|983.7|978.7|4
1637744920000|2021-11-24 09:08:40|984|979|984|979|984|979|984|979|1
1637744950000|2021-11-24 09:09:10|983.9|978.9|983.5|978.5|984|979|983.5|978.5|7
1637744970000|2021-11-24 09:09:30|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1637744980000|2021-11-24 09:09:40|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|5
1637744990000|2021-11-24 09:09:50|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637745060000|2021-11-24 09:11:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|6
1637745070000|2021-11-24 09:11:10|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|3
1637745080000|2021-11-24 09:11:20|983.3|978.3|983.4|978.4|983.5|978.5|983.3|978.3|7
1637745090000|2021-11-24 09:11:30|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637745100000|2021-11-24 09:11:40|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|5
1637745110000|2021-11-24 09:11:50|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|11
1637745140000|2021-11-24 09:12:20|983.7|978.7|983.8|978.8|983.9|978.9|983.7|978.7|3
1637745150000|2021-11-24 09:12:30|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637745160000|2021-11-24 09:12:40|983.9|978.9|984.2|979.2|984.2|979.2|983.9|978.9|3
1637745170000|2021-11-24 09:12:50|984.3|979.3|984.8|979.8|984.8|979.8|984.3|979.3|4
1637745180000|2021-11-24 09:13:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637745190000|2021-11-24 09:13:10|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1637745200000|2021-11-24 09:13:20|984.7|979.7|984.7|979.7|984.8|979.8|984.6|979.6|5
1637745210000|2021-11-24 09:13:30|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|6
1637745220000|2021-11-24 09:13:40|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637745240000|2021-11-24 09:14:00|984.1|979.1|983.9|978.9|984.1|979.1|983.9|978.9|3
1637745260000|2021-11-24 09:14:20|984|979|984|979|984|979|984|979|1
1637745270000|2021-11-24 09:14:30|983.9|978.9|984|979|984|979|983.9|978.9|2
1637745280000|2021-11-24 09:14:40|983.9|978.9|984|979|984|979|983.9|978.9|8
1637745290000|2021-11-24 09:14:50|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637745310000|2021-11-24 09:15:10|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|6
1637745350000|2021-11-24 09:15:50|983.6|978.6|983.1|978.1|983.6|978.6|983|978|6
1637745360000|2021-11-24 09:16:00|983|978|982.8|977.8|983.1|978.1|982.8|977.8|4
1637745370000|2021-11-24 09:16:10|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|4
1637745380000|2021-11-24 09:16:20|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637745400000|2021-11-24 09:16:40|983.1|978.1|983|978|983.1|978.1|983|978|2
1637745410000|2021-11-24 09:16:50|983.1|978.1|983.2|978.2|983.2|978.2|983|978|4
1637745420000|2021-11-24 09:17:00|982.8|977.8|982.5|977.5|982.8|977.8|982.5|977.5|4
1637745430000|2021-11-24 09:17:10|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637745440000|2021-11-24 09:17:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637745460000|2021-11-24 09:17:40|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1637745470000|2021-11-24 09:17:50|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1637745480000|2021-11-24 09:18:00|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|5
1637745490000|2021-11-24 09:18:10|982.4|977.4|982.4|977.4|982.4|977.4|982.2|977.2|9
1637745500000|2021-11-24 09:18:20|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|5
1637745510000|2021-11-24 09:18:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637745520000|2021-11-24 09:18:40|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1637745530000|2021-11-24 09:18:50|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637745540000|2021-11-24 09:19:00|982.4|977.4|982.4|977.4|982.5|977.5|982.3|977.3|7
1637745550000|2021-11-24 09:19:10|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|10
1637745560000|2021-11-24 09:19:20|982.3|977.3|982.2|977.2|982.4|977.4|982.1|977.1|10
1637745570000|2021-11-24 09:19:30|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|5
1637745580000|2021-11-24 09:19:40|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637745590000|2021-11-24 09:19:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637745600000|2021-11-24 09:20:00|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1637745610000|2021-11-24 09:20:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637745620000|2021-11-24 09:20:20|982.5|977.5|982.4|977.4|982.5|977.5|982.2|977.2|4
1637745630000|2021-11-24 09:20:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1637745640000|2021-11-24 09:20:40|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637745650000|2021-11-24 09:20:50|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|3
1637745660000|2021-11-24 09:21:00|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1637745670000|2021-11-24 09:21:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637745680000|2021-11-24 09:21:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637745690000|2021-11-24 09:21:30|982.6|977.6|982.5|977.5|982.6|977.6|982.4|977.4|6
1637745710000|2021-11-24 09:21:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637745720000|2021-11-24 09:22:00|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|7
1637745740000|2021-11-24 09:22:20|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637745750000|2021-11-24 09:22:30|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637745760000|2021-11-24 09:22:40|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|6
1637745770000|2021-11-24 09:22:50|982.9|977.9|982.8|977.8|983|978|982.8|977.8|4
1637745780000|2021-11-24 09:23:00|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|3
1637745790000|2021-11-24 09:23:10|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637745810000|2021-11-24 09:23:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637745820000|2021-11-24 09:23:40|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637745830000|2021-11-24 09:23:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637745840000|2021-11-24 09:24:00|982.1|977.1|982|977|982.1|977.1|982|977|4
1637745860000|2021-11-24 09:24:20|981.9|976.9|982|977|982|977|981.9|976.9|2
1637745870000|2021-11-24 09:24:30|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637745880000|2021-11-24 09:24:40|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637745890000|2021-11-24 09:24:50|982|977|982.2|977.2|982.2|977.2|982|977|3
1637745900000|2021-11-24 09:25:00|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637745910000|2021-11-24 09:25:10|982|977|981.9|976.9|982|977|981.9|976.9|2
1637745930000|2021-11-24 09:25:30|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|3
1637745940000|2021-11-24 09:25:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637745960000|2021-11-24 09:26:00|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637745970000|2021-11-24 09:26:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637746000000|2021-11-24 09:26:40|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637746010000|2021-11-24 09:26:50|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|4
1637746020000|2021-11-24 09:27:00|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637746050000|2021-11-24 09:27:30|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|4
1637746070000|2021-11-24 09:27:50|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|5
1637746080000|2021-11-24 09:28:00|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1637746130000|2021-11-24 09:28:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637746140000|2021-11-24 09:29:00|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637746150000|2021-11-24 09:29:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1637746160000|2021-11-24 09:29:20|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|5
1637746170000|2021-11-24 09:29:30|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1637746180000|2021-11-24 09:29:40|981.8|976.8|981.7|976.7|981.8|976.8|981.6|976.6|4
1637746190000|2021-11-24 09:29:50|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|7
1637746200000|2021-11-24 09:30:00|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637746210000|2021-11-24 09:30:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637746240000|2021-11-24 09:30:40|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637746250000|2021-11-24 09:30:50|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1637746260000|2021-11-24 09:31:00|981.8|976.8|982.1|977.1|982.2|977.2|981.8|976.8|4
1637746270000|2021-11-24 09:31:10|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|4
1637746280000|2021-11-24 09:31:20|982|977|982|977|982|977|982|977|1
1637746290000|2021-11-24 09:31:30|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1637746300000|2021-11-24 09:31:40|982|977|982|977|982|977|982|977|1
1637746310000|2021-11-24 09:31:50|982.1|977.1|982.1|977.1|982.1|977.1|982|977|3
1637746320000|2021-11-24 09:32:00|982|977|981.7|976.7|982|977|981.7|976.7|2
1637746330000|2021-11-24 09:32:10|982|977|982|977|982|977|981.9|976.9|7
1637746340000|2021-11-24 09:32:20|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|5
1637746360000|2021-11-24 09:32:40|982|977|982|977|982|977|982|977|1
1637746370000|2021-11-24 09:32:50|982.1|977.1|982|977|982.1|977.1|982|977|2
1637746380000|2021-11-24 09:33:00|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|3
1637746390000|2021-11-24 09:33:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637746400000|2021-11-24 09:33:20|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1637746410000|2021-11-24 09:33:30|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1637746420000|2021-11-24 09:33:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637746430000|2021-11-24 09:33:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637746440000|2021-11-24 09:34:00|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|5
1637746460000|2021-11-24 09:34:20|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|8
1637746470000|2021-11-24 09:34:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637746490000|2021-11-24 09:34:50|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1637746510000|2021-11-24 09:35:10|981.4|976.4|981.1|976.1|981.4|976.4|981.1|976.1|4
1637746520000|2021-11-24 09:35:20|981.2|976.2|981.2|976.2|981.4|976.4|981.2|976.2|4
1637746530000|2021-11-24 09:35:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637746540000|2021-11-24 09:35:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637746550000|2021-11-24 09:35:50|981.6|976.6|982.5|977.5|982.5|977.5|981.6|976.6|6
1637746560000|2021-11-24 09:36:00|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1637746570000|2021-11-24 09:36:10|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|6
1637746580000|2021-11-24 09:36:20|982.3|977.3|982|977|982.4|977.4|982|977|5
1637746600000|2021-11-24 09:36:40|982.1|977.1|981.9|976.9|982.1|977.1|981.9|976.9|5
1637746610000|2021-11-24 09:36:50|982|977|982.1|977.1|982.1|977.1|982|977|6
1637746620000|2021-11-24 09:37:00|982.3|977.3|981.8|976.8|982.3|977.3|981.8|976.8|6
1637746640000|2021-11-24 09:37:20|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|6
1637746670000|2021-11-24 09:37:50|981.9|976.9|982.5|977.5|982.5|977.5|981.9|976.9|4
1637746680000|2021-11-24 09:38:00|982.4|977.4|982.2|977.2|982.5|977.5|982.2|977.2|8
1637746710000|2021-11-24 09:38:30|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1637746750000|2021-11-24 09:39:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637746760000|2021-11-24 09:39:20|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637746770000|2021-11-24 09:39:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637746780000|2021-11-24 09:39:40|981.8|976.8|981.9|976.9|982|977|981.8|976.8|20
1637746790000|2021-11-24 09:39:50|982|977|982|977|982|977|981.9|976.9|7
1637746800000|2021-11-24 09:40:00|981.9|976.9|981.8|976.8|982.1|977.1|981.7|976.7|8
1637746810000|2021-11-24 09:40:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637746820000|2021-11-24 09:40:20|981.7|976.7|981.6|976.6|981.8|976.8|981.6|976.6|4
1637746830000|2021-11-24 09:40:30|981.7|976.7|981.6|976.6|981.7|976.7|981.5|976.5|4
1637746840000|2021-11-24 09:40:40|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1637746860000|2021-11-24 09:41:00|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1637746870000|2021-11-24 09:41:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637746880000|2021-11-24 09:41:20|981.7|976.7|981.8|976.8|981.8|976.8|981.6|976.6|4
1637746890000|2021-11-24 09:41:30|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|8
1637746900000|2021-11-24 09:41:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637746910000|2021-11-24 09:41:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637746920000|2021-11-24 09:42:00|982.1|977.1|982|977|982.2|977.2|982|977|4
1637746930000|2021-11-24 09:42:10|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1637746940000|2021-11-24 09:42:20|982|977|981.9|976.9|982|977|981.9|976.9|2
1637746960000|2021-11-24 09:42:40|982|977|981.9|976.9|982|977|981.9|976.9|4
1637746970000|2021-11-24 09:42:50|982|977|981.9|976.9|982|977|981.9|976.9|2
1637746980000|2021-11-24 09:43:00|982|977|982.6|977.6|982.7|977.7|982|977|7
1637746990000|2021-11-24 09:43:10|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1637747000000|2021-11-24 09:43:20|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|7
1637747010000|2021-11-24 09:43:30|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637747030000|2021-11-24 09:43:50|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637747040000|2021-11-24 09:44:00|982.1|977.1|981.9|976.9|982.1|977.1|981.8|976.8|3
1637747050000|2021-11-24 09:44:10|982.1|977.1|981.8|976.8|982.1|977.1|981.8|976.8|3
1637747060000|2021-11-24 09:44:20|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|7
1637747070000|2021-11-24 09:44:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637747080000|2021-11-24 09:44:40|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1637747090000|2021-11-24 09:44:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637747100000|2021-11-24 09:45:00|981.5|976.5|981.5|976.5|981.7|976.7|981.5|976.5|8
1637747110000|2021-11-24 09:45:10|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1637747130000|2021-11-24 09:45:30|981.5|976.5|981.4|976.4|981.6|976.6|981.4|976.4|6
1637747140000|2021-11-24 09:45:40|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|9
1637747150000|2021-11-24 09:45:50|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637747160000|2021-11-24 09:46:00|981.6|976.6|981.4|976.4|981.6|976.6|981.4|976.4|5
1637747180000|2021-11-24 09:46:20|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1637747190000|2021-11-24 09:46:30|981.5|976.5|981.7|976.7|981.7|976.7|981.4|976.4|7
1637747200000|2021-11-24 09:46:40|981.6|976.6|982|977|982|977|981.6|976.6|6
1637747210000|2021-11-24 09:46:50|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1637747220000|2021-11-24 09:47:00|981.6|976.6|982|977|982|977|981.6|976.6|7
1637747240000|2021-11-24 09:47:20|982.1|977.1|982.6|977.6|982.6|977.6|982.1|977.1|5
1637747250000|2021-11-24 09:47:30|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|4
1637747260000|2021-11-24 09:47:40|982.9|977.9|983|978|983.1|978.1|982.8|977.8|10
1637747270000|2021-11-24 09:47:50|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637747280000|2021-11-24 09:48:00|983.2|978.2|983.5|978.5|983.6|978.6|983.2|978.2|6
1637747290000|2021-11-24 09:48:10|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1637747300000|2021-11-24 09:48:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637747320000|2021-11-24 09:48:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637747330000|2021-11-24 09:48:50|983|978|983|978|983|978|983|978|1
1637747340000|2021-11-24 09:49:00|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637747370000|2021-11-24 09:49:30|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1637747390000|2021-11-24 09:49:50|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|3
1637747400000|2021-11-24 09:50:00|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637747420000|2021-11-24 09:50:20|983.3|978.3|983.4|978.4|983.6|978.6|983.2|978.2|8
1637747430000|2021-11-24 09:50:30|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|7
1637747440000|2021-11-24 09:50:40|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|6
1637747450000|2021-11-24 09:50:50|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|9
1637747460000|2021-11-24 09:51:00|983.5|978.5|984.2|979.2|984.3|979.3|983.5|978.5|8
1637747470000|2021-11-24 09:51:10|984.1|979.1|984|979|984.1|979.1|984|979|18
1637747480000|2021-11-24 09:51:20|983.9|978.9|983.6|978.6|983.9|978.9|983.6|978.6|5
1637747500000|2021-11-24 09:51:40|983.7|978.7|983.8|978.8|983.9|978.9|983.6|978.6|10
1637747510000|2021-11-24 09:51:50|983.9|978.9|983.8|978.8|983.9|978.9|983.7|978.7|8
1637747520000|2021-11-24 09:52:00|983.9|978.9|984.1|979.1|984.3|979.3|983.9|978.9|10
1637747530000|2021-11-24 09:52:10|984.2|979.2|984.3|979.3|984.5|979.5|984.2|979.2|4
1637747540000|2021-11-24 09:52:20|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|7
1637747550000|2021-11-24 09:52:30|984.3|979.3|984.6|979.6|984.7|979.7|984.1|979.1|7
1637747560000|2021-11-24 09:52:40|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|4
1637747570000|2021-11-24 09:52:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637747580000|2021-11-24 09:53:00|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|4
1637747590000|2021-11-24 09:53:10|984.6|979.6|984.7|979.7|984.7|979.7|984.5|979.5|9
1637747600000|2021-11-24 09:53:20|984.6|979.6|984.9|979.9|984.9|979.9|984.6|979.6|16
1637747610000|2021-11-24 09:53:30|985.1|980.1|985.5|980.5|985.7|980.7|985.1|980.1|9
1637747620000|2021-11-24 09:53:40|985.6|980.6|985.7|980.7|985.8|980.8|985.2|980.2|18
1637747630000|2021-11-24 09:53:50|985.6|980.6|985.4|980.4|985.6|980.6|985.3|980.3|12
1637747640000|2021-11-24 09:54:00|985.3|980.3|985.1|980.1|985.5|980.5|984.9|979.9|12
1637747650000|2021-11-24 09:54:10|985|980|985.3|980.3|985.4|980.4|985|980|10
1637747660000|2021-11-24 09:54:20|985.2|980.2|985|980|985.3|980.3|985|980|8
1637747670000|2021-11-24 09:54:30|984.9|979.9|984.5|979.5|984.9|979.9|984.5|979.5|4
1637747680000|2021-11-24 09:54:40|984.4|979.4|983.8|978.8|984.5|979.5|983.7|978.7|8
1637747690000|2021-11-24 09:54:50|983.7|978.7|984.7|979.7|985|980|983.7|978.7|13
1637747700000|2021-11-24 09:55:00|984.8|979.8|984.2|979.2|984.9|979.9|984.2|979.2|10
1637747710000|2021-11-24 09:55:10|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|8
1637747720000|2021-11-24 09:55:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637747730000|2021-11-24 09:55:30|984|979|984|979|984.1|979.1|984|979|9
1637747740000|2021-11-24 09:55:40|984.1|979.1|983.8|978.8|984.1|979.1|983.8|978.8|13
1637747750000|2021-11-24 09:55:50|983.9|978.9|983.8|978.8|983.9|978.9|983.7|978.7|4
1637747760000|2021-11-24 09:56:00|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|9
1637747770000|2021-11-24 09:56:10|983.8|978.8|983.8|978.8|983.8|978.8|983.7|978.7|3
1637747780000|2021-11-24 09:56:20|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|8
1637747790000|2021-11-24 09:56:30|983.9|978.9|983.6|978.6|983.9|978.9|983.5|978.5|5
1637747800000|2021-11-24 09:56:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|14
1637747810000|2021-11-24 09:56:50|983.8|978.8|983.2|978.2|983.9|978.9|982.8|977.8|18
1637747820000|2021-11-24 09:57:00|983.4|978.4|983.8|978.8|984|979|983.4|978.4|19
1637747830000|2021-11-24 09:57:10|983.7|978.7|983.6|978.6|983.8|978.8|983.6|978.6|10
1637747840000|2021-11-24 09:57:20|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|3
1637747850000|2021-11-24 09:57:30|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|6
1637747920000|2021-11-24 09:58:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637747930000|2021-11-24 09:58:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637747940000|2021-11-24 09:59:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637747950000|2021-11-24 09:59:10|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1637747970000|2021-11-24 09:59:30|982.7|977.7|982.5|977.5|982.7|977.7|982.4|977.4|7
1637747980000|2021-11-24 09:59:40|982.4|977.4|982.2|977.2|982.5|977.5|982.2|977.2|5
1637747990000|2021-11-24 09:59:50|982.3|977.3|982.3|977.3|982.5|977.5|982.3|977.3|12
1637748000000|2021-11-24 10:00:00|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1637748010000|2021-11-24 10:00:10|982.2|977.2|982.3|977.3|982.4|977.4|982.2|977.2|4
1637748020000|2021-11-24 10:00:20|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|8
1637748030000|2021-11-24 10:00:30|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|2
1637748040000|2021-11-24 10:00:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637748050000|2021-11-24 10:00:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637748060000|2021-11-24 10:01:00|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|10
1637748080000|2021-11-24 10:01:20|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|11
1637748090000|2021-11-24 10:01:30|982.7|977.7|983.4|978.4|983.4|978.4|982.7|977.7|14
1637748100000|2021-11-24 10:01:40|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637748110000|2021-11-24 10:01:50|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|4
1637748120000|2021-11-24 10:02:00|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|6
1637748130000|2021-11-24 10:02:10|983.3|978.3|983|978|983.3|978.3|982.9|977.9|6
1637748140000|2021-11-24 10:02:20|983.1|978.1|982.9|977.9|983.1|978.1|982.9|977.9|5
1637748150000|2021-11-24 10:02:30|983.1|978.1|983|978|983.1|978.1|983|978|4
1637748160000|2021-11-24 10:02:40|982.9|977.9|982.9|977.9|983|978|982.9|977.9|9
1637748170000|2021-11-24 10:02:50|983|978|983.1|978.1|983.1|978.1|983|978|2
1637748180000|2021-11-24 10:03:00|983|978|983|978|983.1|978.1|983|978|5
1637748190000|2021-11-24 10:03:10|982.9|977.9|982.7|977.7|982.9|977.9|982.7|977.7|2
1637748200000|2021-11-24 10:03:20|982.2|977.2|982.5|977.5|982.5|977.5|982.2|977.2|8
1637748210000|2021-11-24 10:03:30|982.6|977.6|983.1|978.1|983.1|978.1|982.5|977.5|6
1637748220000|2021-11-24 10:03:40|983|978|983.1|978.1|983.1|978.1|983|978|6
1637748230000|2021-11-24 10:03:50|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|6
1637748240000|2021-11-24 10:04:00|983.2|978.2|983|978|983.2|978.2|983|978|13
1637748250000|2021-11-24 10:04:10|983.1|978.1|982.9|977.9|983.1|978.1|982.9|977.9|9
1637748260000|2021-11-24 10:04:20|983|978|982.9|977.9|983|978|982.9|977.9|4
1637748270000|2021-11-24 10:04:30|983|978|983|978|983|978|982.9|977.9|9
1637748280000|2021-11-24 10:04:40|982.9|977.9|983|978|983|978|982.9|977.9|2
1637748300000|2021-11-24 10:05:00|982.9|977.9|982.9|977.9|983|978|982.9|977.9|11
1637748310000|2021-11-24 10:05:10|983|978|983|978|983.1|978.1|982.9|977.9|9
1637748320000|2021-11-24 10:05:20|982.9|977.9|983|978|983|978|982.9|977.9|2
1637748330000|2021-11-24 10:05:30|982.9|977.9|983|978|983|978|982.9|977.9|32
1637748340000|2021-11-24 10:05:40|982.9|977.9|983|978|983|978|982.9|977.9|48
1637748350000|2021-11-24 10:05:50|982.9|977.9|983|978|983|978|982.9|977.9|16
1637748360000|2021-11-24 10:06:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|6
1637748370000|2021-11-24 10:06:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637748380000|2021-11-24 10:06:20|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637748400000|2021-11-24 10:06:40|983|978|983.2|978.2|983.2|978.2|983|978|4
1637748410000|2021-11-24 10:06:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637748420000|2021-11-24 10:07:00|983.5|978.5|983.9|978.9|983.9|978.9|983.5|978.5|3
1637748430000|2021-11-24 10:07:10|983.8|978.8|984|979|984|979|983.8|978.8|3
1637748440000|2021-11-24 10:07:20|983.9|978.9|983.9|978.9|984|979|983.9|978.9|5
1637748450000|2021-11-24 10:07:30|983.8|978.8|983.6|978.6|983.8|978.8|983.6|978.6|2
1637748460000|2021-11-24 10:07:40|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|9
1637748470000|2021-11-24 10:07:50|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637748480000|2021-11-24 10:08:00|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|5
1637748490000|2021-11-24 10:08:10|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|4
1637748500000|2021-11-24 10:08:20|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|3
1637748510000|2021-11-24 10:08:30|984|979|983.9|978.9|984|979|983.9|978.9|2
1637748520000|2021-11-24 10:08:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637748530000|2021-11-24 10:08:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637748570000|2021-11-24 10:09:30|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637748580000|2021-11-24 10:09:40|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1637748590000|2021-11-24 10:09:50|984|979|983.9|978.9|984|979|983.9|978.9|2
1637748600000|2021-11-24 10:10:00|984.1|979.1|984.6|979.6|984.7|979.7|984.1|979.1|18
1637748610000|2021-11-24 10:10:10|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|7
1637748630000|2021-11-24 10:10:30|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1637748640000|2021-11-24 10:10:40|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1637748660000|2021-11-24 10:11:00|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1637748670000|2021-11-24 10:11:10|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|4
1637748680000|2021-11-24 10:11:20|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|5
1637748690000|2021-11-24 10:11:30|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|6
1637748710000|2021-11-24 10:11:50|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|2
1637748720000|2021-11-24 10:12:00|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|6
1637748730000|2021-11-24 10:12:10|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|3
1637748770000|2021-11-24 10:12:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637748780000|2021-11-24 10:13:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637748790000|2021-11-24 10:13:10|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1637748800000|2021-11-24 10:13:20|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1637748830000|2021-11-24 10:13:50|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|8
1637748840000|2021-11-24 10:14:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1637748880000|2021-11-24 10:14:40|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|4
1637748910000|2021-11-24 10:15:10|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|10
1637748920000|2021-11-24 10:15:20|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|4
1637748930000|2021-11-24 10:15:30|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1637748940000|2021-11-24 10:15:40|984.8|979.8|984.7|979.7|984.9|979.9|984.7|979.7|4
1637748950000|2021-11-24 10:15:50|984.9|979.9|984.8|979.8|984.9|979.9|984.7|979.7|4
1637748960000|2021-11-24 10:16:00|984.9|979.9|984.9|979.9|985|980|984.9|979.9|3
1637748990000|2021-11-24 10:16:30|985|980|985.2|980.2|985.3|980.3|984.9|979.9|7
1637749010000|2021-11-24 10:16:50|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1637749030000|2021-11-24 10:17:10|985|980|984.9|979.9|985|980|984.9|979.9|2
1637749040000|2021-11-24 10:17:20|984.8|979.8|984.7|979.7|984.9|979.9|984.7|979.7|3
1637749050000|2021-11-24 10:17:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637749070000|2021-11-24 10:17:50|984.4|979.4|983.9|978.9|984.4|979.4|983.9|978.9|5
1637749080000|2021-11-24 10:18:00|984.1|979.1|984|979|984.1|979.1|984|979|6
1637749090000|2021-11-24 10:18:10|984.1|979.1|984.1|979.1|984.2|979.2|984|979|9
1637749100000|2021-11-24 10:18:20|984|979|984.1|979.1|984.1|979.1|984|979|2
1637749120000|2021-11-24 10:18:40|984|979|984|979|984.1|979.1|983.9|978.9|9
1637749130000|2021-11-24 10:18:50|984.1|979.1|983.9|978.9|984.1|979.1|983.9|978.9|5
1637749140000|2021-11-24 10:19:00|984|979|983.9|978.9|984|979|983.9|978.9|4
1637749150000|2021-11-24 10:19:10|984|979|983.9|978.9|984|979|983.9|978.9|8
1637749160000|2021-11-24 10:19:20|984|979|983.9|978.9|984|979|983.9|978.9|4
1637749180000|2021-11-24 10:19:40|984|979|984.1|979.1|984.1|979.1|984|979|4
1637749190000|2021-11-24 10:19:50|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637749200000|2021-11-24 10:20:00|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|2
1637749210000|2021-11-24 10:20:10|984.5|979.5|984.5|979.5|984.7|979.7|984.5|979.5|5
1637749220000|2021-11-24 10:20:20|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1637749230000|2021-11-24 10:20:30|984.3|979.3|984.1|979.1|984.3|979.3|984.1|979.1|3
1637749240000|2021-11-24 10:20:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637749250000|2021-11-24 10:20:50|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637749280000|2021-11-24 10:21:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637749290000|2021-11-24 10:21:30|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637749320000|2021-11-24 10:22:00|984.6|979.6|984.6|979.6|984.8|979.8|984.6|979.6|4
1637749330000|2021-11-24 10:22:10|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|4
1637749340000|2021-11-24 10:22:20|984.8|979.8|984.7|979.7|984.9|979.9|984.6|979.6|5
1637749350000|2021-11-24 10:22:30|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|10
1637749380000|2021-11-24 10:23:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637749410000|2021-11-24 10:23:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637749500000|2021-11-24 10:25:00|985.7|980.7|986|981|986|981|985.7|980.7|15
1637749510000|2021-11-24 10:25:10|985.9|980.9|985.5|980.5|985.9|980.9|985.5|980.5|4
1637749520000|2021-11-24 10:25:20|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1637749530000|2021-11-24 10:25:30|985.4|980.4|985.3|980.3|985.5|980.5|985.2|980.2|7
1637749540000|2021-11-24 10:25:40|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1637749550000|2021-11-24 10:25:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637749560000|2021-11-24 10:26:00|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1637749570000|2021-11-24 10:26:10|985.7|980.7|985.9|980.9|986|981|985.7|980.7|7
1637749580000|2021-11-24 10:26:20|985.8|980.8|985.9|980.9|986|981|985.8|980.8|4
1637749590000|2021-11-24 10:26:30|986|981|986|981|986.1|981.1|986|981|3
1637749600000|2021-11-24 10:26:40|986.1|981.1|986.1|981.1|986.1|981.1|986|981|3
1637749620000|2021-11-24 10:27:00|986|981|985.7|980.7|986|981|985.7|980.7|3
1637749630000|2021-11-24 10:27:10|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1637749640000|2021-11-24 10:27:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637749680000|2021-11-24 10:28:00|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|8
1637749690000|2021-11-24 10:28:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637749700000|2021-11-24 10:28:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637749730000|2021-11-24 10:28:50|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637749790000|2021-11-24 10:29:50|985.6|980.6|985.1|980.1|985.6|980.6|985.1|980.1|5
1637749800000|2021-11-24 10:30:00|985|980|985.1|980.1|985.2|980.2|985|980|6
1637749860000|2021-11-24 10:31:00|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|8
1637749870000|2021-11-24 10:31:10|985.2|980.2|985.6|980.6|985.6|980.6|985.2|980.2|11
1637749880000|2021-11-24 10:31:20|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|10
1637749890000|2021-11-24 10:31:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637749900000|2021-11-24 10:31:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637749930000|2021-11-24 10:32:10|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|5
1637749940000|2021-11-24 10:32:20|985.2|980.2|985.1|980.1|985.2|980.2|985|980|4
1637749950000|2021-11-24 10:32:30|985|980|985|980|985|980|985|980|1
1637749960000|2021-11-24 10:32:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637749970000|2021-11-24 10:32:50|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|4
1637749980000|2021-11-24 10:33:00|985.2|980.2|985.5|980.5|985.5|980.5|985.1|980.1|10
1637750020000|2021-11-24 10:33:40|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1637750050000|2021-11-24 10:34:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637750060000|2021-11-24 10:34:20|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1637750080000|2021-11-24 10:34:40|986|981|986|981|986|981|986|981|1
1637750100000|2021-11-24 10:35:00|986.1|981.1|986|981|986.1|981.1|986|981|2
1637750110000|2021-11-24 10:35:10|985.9|980.9|986|981|986|981|985.9|980.9|2
1637750120000|2021-11-24 10:35:20|985.9|980.9|985.9|980.9|986|981|985.9|980.9|3
1637750140000|2021-11-24 10:35:40|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|3
1637750150000|2021-11-24 10:35:50|985.6|980.6|985.5|980.5|985.6|980.6|985.4|980.4|4
1637750160000|2021-11-24 10:36:00|985.6|980.6|985.5|980.5|985.6|980.6|985.4|980.4|4
1637750170000|2021-11-24 10:36:10|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1637750180000|2021-11-24 10:36:20|985.4|980.4|985.2|980.2|985.5|980.5|985.2|980.2|9
1637750190000|2021-11-24 10:36:30|985.3|980.3|985.3|980.3|985.3|980.3|985.2|980.2|3
1637750200000|2021-11-24 10:36:40|985.2|980.2|985.2|980.2|985.3|980.3|985.2|980.2|7
1637750210000|2021-11-24 10:36:50|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|2
1637750220000|2021-11-24 10:37:00|985.8|980.8|986.1|981.1|986.1|981.1|985.8|980.8|6
1637750240000|2021-11-24 10:37:20|986|981|986|981|986|981|986|981|1
1637750260000|2021-11-24 10:37:40|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637750270000|2021-11-24 10:37:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1637750280000|2021-11-24 10:38:00|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1637750300000|2021-11-24 10:38:20|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|5
1637750310000|2021-11-24 10:38:30|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1637750360000|2021-11-24 10:39:20|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|7
1637750370000|2021-11-24 10:39:30|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|8
1637750380000|2021-11-24 10:39:40|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|7
1637750390000|2021-11-24 10:39:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637750400000|2021-11-24 10:40:00|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|6
1637750450000|2021-11-24 10:40:50|985.6|980.6|985.7|980.7|985.8|980.8|985.6|980.6|4
1637750480000|2021-11-24 10:41:20|986.1|981.1|986.1|981.1|986.1|981.1|986.1|981.1|1
1637750500000|2021-11-24 10:41:40|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637750520000|2021-11-24 10:42:00|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1637750530000|2021-11-24 10:42:10|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|8
1637750540000|2021-11-24 10:42:20|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|6
1637750550000|2021-11-24 10:42:30|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|2
1637750570000|2021-11-24 10:42:50|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|7
1637750580000|2021-11-24 10:43:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637750600000|2021-11-24 10:43:20|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1637750620000|2021-11-24 10:43:40|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1637750640000|2021-11-24 10:44:00|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637750650000|2021-11-24 10:44:10|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1637750670000|2021-11-24 10:44:30|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1637750700000|2021-11-24 10:45:00|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|3
1637750720000|2021-11-24 10:45:20|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1637750760000|2021-11-24 10:46:00|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1637750770000|2021-11-24 10:46:10|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|8
1637750780000|2021-11-24 10:46:20|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|4
1637750790000|2021-11-24 10:46:30|985.4|980.4|985.6|980.6|985.6|980.6|985.3|980.3|3
1637750800000|2021-11-24 10:46:40|985.5|980.5|985.2|980.2|985.5|980.5|985.2|980.2|4
1637750810000|2021-11-24 10:46:50|985.3|980.3|985.1|980.1|985.3|980.3|985.1|980.1|3
1637750820000|2021-11-24 10:47:00|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|13
1637750830000|2021-11-24 10:47:10|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|3
1637750880000|2021-11-24 10:48:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1637750890000|2021-11-24 10:48:10|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637750900000|2021-11-24 10:48:20|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637750910000|2021-11-24 10:48:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637750920000|2021-11-24 10:48:40|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1637750960000|2021-11-24 10:49:20|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|2
1637750970000|2021-11-24 10:49:30|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637750990000|2021-11-24 10:49:50|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637751000000|2021-11-24 10:50:00|984.4|979.4|984.4|979.4|984.4|979.4|984.3|979.3|5
1637751010000|2021-11-24 10:50:10|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1637751030000|2021-11-24 10:50:30|984.4|979.4|984.4|979.4|984.4|979.4|984.3|979.3|11
1637751040000|2021-11-24 10:50:40|984.3|979.3|984.5|979.5|984.5|979.5|984.3|979.3|5
1637751060000|2021-11-24 10:51:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1637751080000|2021-11-24 10:51:20|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1637751090000|2021-11-24 10:51:30|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637751100000|2021-11-24 10:51:40|984.3|979.3|984.5|979.5|984.5|979.5|984.3|979.3|7
1637751110000|2021-11-24 10:51:50|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1637751130000|2021-11-24 10:52:10|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|6
1637751140000|2021-11-24 10:52:20|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1637751150000|2021-11-24 10:52:30|984.3|979.3|984.2|979.2|984.4|979.4|984.2|979.2|8
1637751170000|2021-11-24 10:52:50|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637751180000|2021-11-24 10:53:00|984.2|979.2|983.9|978.9|984.3|979.3|983.9|978.9|10
1637751200000|2021-11-24 10:53:20|984|979|984|979|984|979|984|979|1
1637751210000|2021-11-24 10:53:30|983.9|978.9|984|979|984|979|983.9|978.9|4
1637751230000|2021-11-24 10:53:50|983.9|978.9|984.1|979.1|984.1|979.1|983.9|978.9|5
1637751240000|2021-11-24 10:54:00|984|979|984.1|979.1|984.1|979.1|984|979|2
1637751250000|2021-11-24 10:54:10|984|979|984|979|984|979|984|979|1
1637751260000|2021-11-24 10:54:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637751300000|2021-11-24 10:55:00|984|979|983.9|978.9|984.1|979.1|983.9|978.9|4
1637751320000|2021-11-24 10:55:20|984|979|984|979|984|979|983.9|978.9|5
1637751330000|2021-11-24 10:55:30|983.9|978.9|984|979|984|979|983.9|978.9|2
1637751370000|2021-11-24 10:56:10|984.2|979.2|984.5|979.5|984.5|979.5|984.2|979.2|2
1637751390000|2021-11-24 10:56:30|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637751400000|2021-11-24 10:56:40|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1637751410000|2021-11-24 10:56:50|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637751420000|2021-11-24 10:57:00|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1637751430000|2021-11-24 10:57:10|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637751440000|2021-11-24 10:57:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637751450000|2021-11-24 10:57:30|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637751460000|2021-11-24 10:57:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637751480000|2021-11-24 10:58:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637751490000|2021-11-24 10:58:10|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637751530000|2021-11-24 10:58:50|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|7
1637751540000|2021-11-24 10:59:00|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1637751560000|2021-11-24 10:59:20|983.7|978.7|983.5|978.5|983.8|978.8|983.5|978.5|4
1637751580000|2021-11-24 10:59:40|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1637751590000|2021-11-24 10:59:50|983.6|978.6|983.5|978.5|983.6|978.6|983.4|978.4|4
1637751600000|2021-11-24 11:00:00|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|3
1637751610000|2021-11-24 11:00:10|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|7
1637751620000|2021-11-24 11:00:20|983.4|978.4|983.6|978.6|983.7|978.7|983.4|978.4|8
1637751630000|2021-11-24 11:00:30|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637751640000|2021-11-24 11:00:40|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|4
1637751650000|2021-11-24 11:00:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637751670000|2021-11-24 11:01:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637751680000|2021-11-24 11:01:20|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637751690000|2021-11-24 11:01:30|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|4
1637751700000|2021-11-24 11:01:40|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637751720000|2021-11-24 11:02:00|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|3
1637751730000|2021-11-24 11:02:10|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|12
1637751740000|2021-11-24 11:02:20|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637751760000|2021-11-24 11:02:40|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637751780000|2021-11-24 11:03:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637751790000|2021-11-24 11:03:10|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637751800000|2021-11-24 11:03:20|983.9|978.9|984|979|984|979|983.9|978.9|2
1637751820000|2021-11-24 11:03:40|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1637751830000|2021-11-24 11:03:50|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1637751840000|2021-11-24 11:04:00|983.6|978.6|983.5|978.5|983.6|978.6|983.4|978.4|8
1637751850000|2021-11-24 11:04:10|983.4|978.4|983.1|978.1|983.4|978.4|982.8|977.8|3
1637751860000|2021-11-24 11:04:20|983.2|978.2|983.1|978.1|983.2|978.2|983|978|6
1637751870000|2021-11-24 11:04:30|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|4
1637751880000|2021-11-24 11:04:40|983.2|978.2|983|978|983.2|978.2|983|978|7
1637751890000|2021-11-24 11:04:50|982.9|977.9|983|978|983|978|982.9|977.9|6
1637751900000|2021-11-24 11:05:00|982.9|977.9|983|978|983|978|982.9|977.9|10
1637751910000|2021-11-24 11:05:10|982.9|977.9|982.3|977.3|982.9|977.9|982.3|977.3|2
1637751920000|2021-11-24 11:05:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637751930000|2021-11-24 11:05:30|982.1|977.1|981.3|976.3|982.1|977.1|981.2|976.2|12
1637751940000|2021-11-24 11:05:40|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|7
1637751950000|2021-11-24 11:05:50|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1637751960000|2021-11-24 11:06:00|981.2|976.2|980.8|975.8|981.2|976.2|980.8|975.8|5
1637751970000|2021-11-24 11:06:10|980.9|975.9|981|976|981|976|980.8|975.8|8
1637751980000|2021-11-24 11:06:20|980.9|975.9|981|976|981|976|980.9|975.9|4
1637751990000|2021-11-24 11:06:30|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1637752000000|2021-11-24 11:06:40|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637752010000|2021-11-24 11:06:50|980.8|975.8|980.7|975.7|980.9|975.9|980.7|975.7|8
1637752020000|2021-11-24 11:07:00|980.8|975.8|980.9|975.9|981|976|980.7|975.7|5
1637752030000|2021-11-24 11:07:10|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1637752050000|2021-11-24 11:07:30|980.8|975.8|980.3|975.3|980.8|975.8|980.3|975.3|6
1637752060000|2021-11-24 11:07:40|980|975|980|975|980|975|979.8|974.8|4
1637752070000|2021-11-24 11:07:50|979.9|974.9|980|975|980|975|979.9|974.9|4
1637752080000|2021-11-24 11:08:00|980.3|975.3|980|975|980.3|975.3|979.9|974.9|6
1637752090000|2021-11-24 11:08:10|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1637752110000|2021-11-24 11:08:30|980|975|980|975|980|975|980|975|1
1637752120000|2021-11-24 11:08:40|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|2
1637752140000|2021-11-24 11:09:00|979.6|974.6|979.5|974.5|979.7|974.7|979.5|974.5|3
1637752160000|2021-11-24 11:09:20|979.3|974.3|979.6|974.6|979.6|974.6|979.3|974.3|5
1637752170000|2021-11-24 11:09:30|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|3
1637752190000|2021-11-24 11:09:50|979.4|974.4|978.5|973.5|979.4|974.4|978.4|973.4|5
1637752200000|2021-11-24 11:10:00|978.6|973.6|978.3|973.3|978.6|973.6|978.3|973.3|9
1637752210000|2021-11-24 11:10:10|978.4|973.4|979.5|974.5|979.6|974.6|978.4|973.4|12
1637752220000|2021-11-24 11:10:20|979.4|974.4|979.1|974.1|979.5|974.5|979.1|974.1|10
1637752230000|2021-11-24 11:10:30|979|974|978.9|973.9|979.1|974.1|978.9|973.9|8
1637752240000|2021-11-24 11:10:40|979|974|979|974|979.2|974.2|979|974|3
1637752250000|2021-11-24 11:10:50|978.9|973.9|979|974|979|974|978.9|973.9|4
1637752260000|2021-11-24 11:11:00|978.9|973.9|979.4|974.4|979.4|974.4|978.9|973.9|7
1637752280000|2021-11-24 11:11:20|979.5|974.5|980|975|980|975|979.5|974.5|3
1637752290000|2021-11-24 11:11:30|980.2|975.2|980.2|975.2|980.3|975.3|980.1|975.1|5
1637752300000|2021-11-24 11:11:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637752310000|2021-11-24 11:11:50|980|975|980.1|975.1|980.1|975.1|980|975|4
1637752320000|2021-11-24 11:12:00|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1637752330000|2021-11-24 11:12:10|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|4
1637752350000|2021-11-24 11:12:30|980|975|980|975|980|975|980|975|1
1637752360000|2021-11-24 11:12:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637752370000|2021-11-24 11:12:50|980|975|980.1|975.1|980.1|975.1|980|975|2
1637752380000|2021-11-24 11:13:00|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1637752390000|2021-11-24 11:13:10|981|976|980.9|975.9|981|976|980.9|975.9|2
1637752400000|2021-11-24 11:13:20|980.8|975.8|981.3|976.3|981.4|976.4|980.8|975.8|6
1637752410000|2021-11-24 11:13:30|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|12
1637752430000|2021-11-24 11:13:50|981.4|976.4|981.8|976.8|981.8|976.8|981.4|976.4|5
1637752470000|2021-11-24 11:14:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637752480000|2021-11-24 11:14:40|981.4|976.4|981.2|976.2|981.4|976.4|981.1|976.1|4
1637752490000|2021-11-24 11:14:50|981.1|976.1|980.9|975.9|981.1|976.1|980.9|975.9|8
1637752500000|2021-11-24 11:15:00|981|976|980.9|975.9|981|976|980.9|975.9|10
1637752510000|2021-11-24 11:15:10|981|976|981|976|981|976|980.9|975.9|3
1637752520000|2021-11-24 11:15:20|980.9|975.9|981|976|981|976|980.9|975.9|8
1637752530000|2021-11-24 11:15:30|980.9|975.9|981|976|981|976|980.9|975.9|12
1637752540000|2021-11-24 11:15:40|980.9|975.9|981|976|981|976|980.9|975.9|2
1637752550000|2021-11-24 11:15:50|980.9|975.9|981|976|981|976|980.9|975.9|4
1637752560000|2021-11-24 11:16:00|980.9|975.9|980.8|975.8|980.9|975.9|980.7|975.7|6
1637752570000|2021-11-24 11:16:10|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|8
1637752580000|2021-11-24 11:16:20|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1637752600000|2021-11-24 11:16:40|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637752640000|2021-11-24 11:17:20|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637752650000|2021-11-24 11:17:30|981.3|976.3|981.3|976.3|981.4|976.4|981.2|976.2|7
1637752660000|2021-11-24 11:17:40|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|2
1637752670000|2021-11-24 11:17:50|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|5
1637752720000|2021-11-24 11:18:40|981.9|976.9|981.9|976.9|982|977|981.9|976.9|17
1637752730000|2021-11-24 11:18:50|982|977|981.9|976.9|982|977|981.9|976.9|4
1637752750000|2021-11-24 11:19:10|982|977|982|977|982|977|982|977|1
1637752770000|2021-11-24 11:19:30|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1637752780000|2021-11-24 11:19:40|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|4
1637752800000|2021-11-24 11:20:00|982|977|981.7|976.7|982|977|981.6|976.6|7
1637752820000|2021-11-24 11:20:20|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|8
1637752830000|2021-11-24 11:20:30|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|5
1637752840000|2021-11-24 11:20:40|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637752850000|2021-11-24 11:20:50|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637752870000|2021-11-24 11:21:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1637752880000|2021-11-24 11:21:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637752890000|2021-11-24 11:21:30|982|977|982.4|977.4|982.4|977.4|982|977|2
1637752900000|2021-11-24 11:21:40|982.3|977.3|982.4|977.4|982.4|977.4|982.2|977.2|6
1637752910000|2021-11-24 11:21:50|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637752920000|2021-11-24 11:22:00|982.6|977.6|982.5|977.5|983|978|982.5|977.5|8
1637752930000|2021-11-24 11:22:10|982.6|977.6|983.2|978.2|983.2|978.2|982.5|977.5|4
1637752940000|2021-11-24 11:22:20|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637752950000|2021-11-24 11:22:30|983.1|978.1|982.8|977.8|983.1|978.1|982.8|977.8|3
1637752960000|2021-11-24 11:22:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637752970000|2021-11-24 11:22:50|982.7|977.7|982.9|977.9|982.9|977.9|982.6|977.6|8
1637752980000|2021-11-24 11:23:00|983|978|983.1|978.1|983.3|978.3|983|978|4
1637752990000|2021-11-24 11:23:10|983|978|983|978|983|978|983|978|1
1637753000000|2021-11-24 11:23:20|982.9|977.9|982.9|977.9|983.3|978.3|982.9|977.9|6
1637753010000|2021-11-24 11:23:30|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637753020000|2021-11-24 11:23:40|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637753030000|2021-11-24 11:23:50|983|978|982.8|977.8|983|978|982.8|977.8|7
1637753040000|2021-11-24 11:24:00|982.9|977.9|982.8|977.8|982.9|977.9|982.7|977.7|4
1637753050000|2021-11-24 11:24:10|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|7
1637753060000|2021-11-24 11:24:20|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|8
1637753070000|2021-11-24 11:24:30|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637753080000|2021-11-24 11:24:40|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|9
1637753090000|2021-11-24 11:24:50|982.8|977.8|982.8|977.8|982.8|977.8|982.6|977.6|6
1637753100000|2021-11-24 11:25:00|982.9|977.9|982.7|977.7|982.9|977.9|982.7|977.7|5
1637753110000|2021-11-24 11:25:10|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|5
1637753120000|2021-11-24 11:25:20|982.4|977.4|982.1|977.1|982.4|977.4|982|977|5
1637753130000|2021-11-24 11:25:30|982|977|982|977|982.1|977.1|982|977|3
1637753140000|2021-11-24 11:25:40|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|3
1637753150000|2021-11-24 11:25:50|982.2|977.2|982.5|977.5|982.5|977.5|982.2|977.2|3
1637753160000|2021-11-24 11:26:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637753170000|2021-11-24 11:26:10|982.7|977.7|982.9|977.9|982.9|977.9|982.6|977.6|4
1637753180000|2021-11-24 11:26:20|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637753200000|2021-11-24 11:26:40|983|978|983|978|983|978|983|978|1
1637753210000|2021-11-24 11:26:50|983.2|978.2|983.3|978.3|983.3|978.3|983.1|978.1|4
1637753220000|2021-11-24 11:27:00|983.4|978.4|983.3|978.3|983.5|978.5|983.3|978.3|5
1637753230000|2021-11-24 11:27:10|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|7
1637753240000|2021-11-24 11:27:20|983.3|978.3|983.4|978.4|983.4|978.4|983.2|978.2|6
1637753250000|2021-11-24 11:27:30|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637753260000|2021-11-24 11:27:40|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|3
1637753270000|2021-11-24 11:27:50|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637753280000|2021-11-24 11:28:00|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637753290000|2021-11-24 11:28:10|983.6|978.6|983.7|978.7|983.8|978.8|983.6|978.6|6
1637753300000|2021-11-24 11:28:20|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|4
1637753320000|2021-11-24 11:28:40|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|3
1637753330000|2021-11-24 11:28:50|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637753340000|2021-11-24 11:29:00|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637753350000|2021-11-24 11:29:10|983.4|978.4|983.7|978.7|983.7|978.7|983.4|978.4|3
1637753360000|2021-11-24 11:29:20|983.8|978.8|983.7|978.7|983.8|978.8|983.6|978.6|3
1637753370000|2021-11-24 11:29:30|983.6|978.6|983.5|978.5|983.7|978.7|983.4|978.4|11
1637753380000|2021-11-24 11:29:40|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|5
1637753400000|2021-11-24 11:30:00|983|978|982.8|977.8|983|978|982.8|977.8|5
1637753410000|2021-11-24 11:30:10|982.7|977.7|982.7|977.7|982.9|977.9|982.7|977.7|7
1637753420000|2021-11-24 11:30:20|982.6|977.6|982.1|977.1|982.7|977.7|982.1|977.1|5
1637753430000|2021-11-24 11:30:30|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|4
1637753450000|2021-11-24 11:30:50|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|6
1637753460000|2021-11-24 11:31:00|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|5
1637753470000|2021-11-24 11:31:10|982.7|977.7|983.1|978.1|983.1|978.1|982.7|977.7|4
1637753480000|2021-11-24 11:31:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637753490000|2021-11-24 11:31:30|983.1|978.1|982.9|977.9|983.1|978.1|982.9|977.9|3
1637753520000|2021-11-24 11:32:00|983|978|983|978|983|978|983|978|1
1637753530000|2021-11-24 11:32:10|983.1|978.1|983.5|978.5|983.5|978.5|983.1|978.1|5
1637753540000|2021-11-24 11:32:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637753570000|2021-11-24 11:32:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637753600000|2021-11-24 11:33:20|984.5|979.5|983.9|978.9|984.6|979.6|983.9|978.9|7
1637753640000|2021-11-24 11:34:00|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|8
1637753650000|2021-11-24 11:34:10|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|6
1637753660000|2021-11-24 11:34:20|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637753690000|2021-11-24 11:34:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637753700000|2021-11-24 11:35:00|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1637753720000|2021-11-24 11:35:20|983|978|983.1|978.1|983.1|978.1|983|978|2
1637753730000|2021-11-24 11:35:30|983|978|983.1|978.1|983.1|978.1|983|978|2
1637753740000|2021-11-24 11:35:40|983|978|982.6|977.6|983.1|978.1|982.6|977.6|5
1637753760000|2021-11-24 11:36:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637753770000|2021-11-24 11:36:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637753780000|2021-11-24 11:36:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637753790000|2021-11-24 11:36:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|10
1637753800000|2021-11-24 11:36:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637753810000|2021-11-24 11:36:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637753820000|2021-11-24 11:37:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637753830000|2021-11-24 11:37:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637753880000|2021-11-24 11:38:00|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637753900000|2021-11-24 11:38:20|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|7
1637753910000|2021-11-24 11:38:30|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|5
1637753920000|2021-11-24 11:38:40|982.1|977.1|982.1|977.1|982.2|977.2|982|977|5
1637753930000|2021-11-24 11:38:50|982|977|982.1|977.1|982.1|977.1|982|977|2
1637753940000|2021-11-24 11:39:00|982|977|982|977|982.1|977.1|982|977|5
1637753950000|2021-11-24 11:39:10|982.1|977.1|982|977|982.1|977.1|982|977|2
1637753960000|2021-11-24 11:39:20|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637753970000|2021-11-24 11:39:30|982|977|982.1|977.1|982.1|977.1|982|977|2
1637753980000|2021-11-24 11:39:40|982|977|981.9|976.9|982.1|977.1|981.9|976.9|4
1637753990000|2021-11-24 11:39:50|982|977|981.9|976.9|982|977|981.9|976.9|2
1637754000000|2021-11-24 11:40:00|982|977|982.2|977.2|982.2|977.2|982|977|8
1637754010000|2021-11-24 11:40:10|982|977|982|977|982|977|982|977|1
1637754020000|2021-11-24 11:40:20|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1637754030000|2021-11-24 11:40:30|982|977|982|977|982.1|977.1|982|977|3
1637754040000|2021-11-24 11:40:40|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637754050000|2021-11-24 11:40:50|982|977|982.1|977.1|982.1|977.1|982|977|2
1637754060000|2021-11-24 11:41:00|982|977|982.1|977.1|982.1|977.1|982|977|2
1637754100000|2021-11-24 11:41:40|982|977|982|977|982|977|982|977|1
1637754110000|2021-11-24 11:41:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637754150000|2021-11-24 11:42:30|983|978|982.9|977.9|983|978|982.9|977.9|2
1637754170000|2021-11-24 11:42:50|983|978|982.9|977.9|983|978|982.9|977.9|2
1637754180000|2021-11-24 11:43:00|982.8|977.8|982.6|977.6|982.8|977.8|982.6|977.6|3
1637754230000|2021-11-24 11:43:50|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|5
1637754240000|2021-11-24 11:44:00|982.6|977.6|981.7|976.7|982.6|977.6|981.7|976.7|7
1637754250000|2021-11-24 11:44:10|981.8|976.8|981.7|976.7|981.9|976.9|981.7|976.7|5
1637754260000|2021-11-24 11:44:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637754280000|2021-11-24 11:44:40|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1637754290000|2021-11-24 11:44:50|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|5
1637754300000|2021-11-24 11:45:00|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637754310000|2021-11-24 11:45:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637754320000|2021-11-24 11:45:20|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|7
1637754330000|2021-11-24 11:45:30|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1637754340000|2021-11-24 11:45:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637754350000|2021-11-24 11:45:50|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1637754360000|2021-11-24 11:46:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1637754370000|2021-11-24 11:46:10|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|9
1637754390000|2021-11-24 11:46:30|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1637754400000|2021-11-24 11:46:40|981|976|981|976|981.1|976.1|981|976|5
1637754410000|2021-11-24 11:46:50|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1637754430000|2021-11-24 11:47:10|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637754440000|2021-11-24 11:47:20|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1637754460000|2021-11-24 11:47:40|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1637754480000|2021-11-24 11:48:00|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|3
1637754490000|2021-11-24 11:48:10|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1637754500000|2021-11-24 11:48:20|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1637754510000|2021-11-24 11:48:30|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|4
1637754520000|2021-11-24 11:48:40|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|3
1637754530000|2021-11-24 11:48:50|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|3
1637754540000|2021-11-24 11:49:00|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1637754550000|2021-11-24 11:49:10|979.5|974.5|979.7|974.7|979.7|974.7|979.3|974.3|3
1637754560000|2021-11-24 11:49:20|979.6|974.6|979.1|974.1|979.6|974.6|979.1|974.1|6
1637754570000|2021-11-24 11:49:30|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|4
1637754580000|2021-11-24 11:49:40|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1637754590000|2021-11-24 11:49:50|979.4|974.4|979.2|974.2|979.4|974.4|979.2|974.2|2
1637754600000|2021-11-24 11:50:00|979.4|974.4|979.2|974.2|979.4|974.4|979.2|974.2|3
1637754610000|2021-11-24 11:50:10|979.3|974.3|978.9|973.9|979.3|974.3|978.8|973.8|7
1637754620000|2021-11-24 11:50:20|978.8|973.8|978.7|973.7|978.8|973.8|978.6|973.6|3
1637754630000|2021-11-24 11:50:30|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|4
1637754640000|2021-11-24 11:50:40|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1637754650000|2021-11-24 11:50:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1637754670000|2021-11-24 11:51:10|978.9|973.9|979|974|979|974|978.9|973.9|6
1637754680000|2021-11-24 11:51:20|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1637754690000|2021-11-24 11:51:30|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1637754710000|2021-11-24 11:51:50|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1637754720000|2021-11-24 11:52:00|978.9|973.9|979.2|974.2|979.2|974.2|978.9|973.9|3
1637754730000|2021-11-24 11:52:10|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1637754740000|2021-11-24 11:52:20|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|3
1637754750000|2021-11-24 11:52:30|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1637754760000|2021-11-24 11:52:40|979.9|974.9|981|976|981|976|979.9|974.9|2
1637754770000|2021-11-24 11:52:50|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|4
1637754780000|2021-11-24 11:53:00|980.5|975.5|980.2|975.2|980.5|975.5|980.2|975.2|4
1637754800000|2021-11-24 11:53:20|980|975|980.1|975.1|980.1|975.1|980|975|4
1637754860000|2021-11-24 11:54:20|980|975|980.1|975.1|980.1|975.1|980|975|4
1637754870000|2021-11-24 11:54:30|980|975|980|975|980.1|975.1|980|975|11
1637754880000|2021-11-24 11:54:40|980.1|975.1|980|975|980.1|975.1|980|975|2
1637754900000|2021-11-24 11:55:00|980.1|975.1|979.7|974.7|980.1|975.1|979.7|974.7|3
1637754910000|2021-11-24 11:55:10|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1637754920000|2021-11-24 11:55:20|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|3
1637754930000|2021-11-24 11:55:30|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1637754940000|2021-11-24 11:55:40|979.6|974.6|979.6|974.6|979.6|974.6|979.5|974.5|5
1637754950000|2021-11-24 11:55:50|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|2
1637754960000|2021-11-24 11:56:00|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|6
1637754970000|2021-11-24 11:56:10|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1637755000000|2021-11-24 11:56:40|979.4|974.4|979.1|974.1|979.4|974.4|979|974|4
1637755010000|2021-11-24 11:56:50|979|974|979.1|974.1|979.1|974.1|978.9|973.9|4
1637755020000|2021-11-24 11:57:00|979|974|980.3|975.3|980.3|975.3|979|974|10
1637755030000|2021-11-24 11:57:10|980.2|975.2|980.3|975.3|980.4|975.4|980.2|975.2|8
1637755040000|2021-11-24 11:57:20|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|11
1637755050000|2021-11-24 11:57:30|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|7
1637755060000|2021-11-24 11:57:40|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1637755080000|2021-11-24 11:58:00|980.4|975.4|981.3|976.3|981.3|976.3|980.4|975.4|4
1637755090000|2021-11-24 11:58:10|980.9|975.9|981|976|981|976|980.9|975.9|6
1637755100000|2021-11-24 11:58:20|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|13
1637755110000|2021-11-24 11:58:30|980.8|975.8|981|976|981|976|980.8|975.8|3
1637755120000|2021-11-24 11:58:40|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|5
1637755130000|2021-11-24 11:58:50|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|4
1637755140000|2021-11-24 11:59:00|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1637755150000|2021-11-24 11:59:10|980.7|975.7|980.5|975.5|980.7|975.7|980.5|975.5|2
1637755160000|2021-11-24 11:59:20|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|6
1637755180000|2021-11-24 11:59:40|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1637755190000|2021-11-24 11:59:50|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1637755200000|2021-11-24 12:00:00|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|11
1637755210000|2021-11-24 12:00:10|980.5|975.5|980.5|975.5|980.6|975.6|980.4|975.4|7
1637755220000|2021-11-24 12:00:20|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|6
1637755230000|2021-11-24 12:00:30|980.9|975.9|981|976|981.1|976.1|980.9|975.9|6
1637755240000|2021-11-24 12:00:40|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637755250000|2021-11-24 12:00:50|982.2|977.2|981.8|976.8|982.2|977.2|981.8|976.8|2
1637755260000|2021-11-24 12:01:00|981.9|976.9|982.4|977.4|982.4|977.4|981.9|976.9|9
1637755270000|2021-11-24 12:01:10|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637755300000|2021-11-24 12:01:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637755310000|2021-11-24 12:01:50|982.9|977.9|983.2|978.2|983.2|978.2|982.9|977.9|4
1637755320000|2021-11-24 12:02:00|983.3|978.3|982.7|977.7|983.3|978.3|982.7|977.7|6
1637755330000|2021-11-24 12:02:10|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637755360000|2021-11-24 12:02:40|982.7|977.7|982.2|977.2|982.7|977.7|982.2|977.2|4
1637755370000|2021-11-24 12:02:50|982.1|977.1|981.7|976.7|982.1|977.1|981.7|976.7|8
1637755380000|2021-11-24 12:03:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637755390000|2021-11-24 12:03:10|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|4
1637755400000|2021-11-24 12:03:20|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1637755410000|2021-11-24 12:03:30|981.4|976.4|981.4|976.4|981.5|976.5|981.2|976.2|9
1637755420000|2021-11-24 12:03:40|981.3|976.3|981.2|976.2|981.4|976.4|981.2|976.2|4
1637755430000|2021-11-24 12:03:50|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637755440000|2021-11-24 12:04:00|981.2|976.2|981.4|976.4|981.5|976.5|981.2|976.2|8
1637755450000|2021-11-24 12:04:10|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|10
1637755460000|2021-11-24 12:04:20|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1637755470000|2021-11-24 12:04:30|981.7|976.7|981.6|976.6|981.8|976.8|981.6|976.6|4
1637755480000|2021-11-24 12:04:40|981.5|976.5|981.3|976.3|981.6|976.6|981.3|976.3|7
1637755490000|2021-11-24 12:04:50|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|8
1637755500000|2021-11-24 12:05:00|981.2|976.2|980.6|975.6|981.3|976.3|980.6|975.6|7
1637755510000|2021-11-24 12:05:10|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637755520000|2021-11-24 12:05:20|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|4
1637755530000|2021-11-24 12:05:30|980.8|975.8|980.7|975.7|980.8|975.8|980.6|975.6|4
1637755540000|2021-11-24 12:05:40|980.8|975.8|980.6|975.6|980.8|975.8|980.6|975.6|5
1637755550000|2021-11-24 12:05:50|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|6
1637755570000|2021-11-24 12:06:10|981|976|981.1|976.1|981.1|976.1|981|976|2
1637755580000|2021-11-24 12:06:20|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|3
1637755590000|2021-11-24 12:06:30|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1637755600000|2021-11-24 12:06:40|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637755610000|2021-11-24 12:06:50|981.2|976.2|981.3|976.3|981.3|976.3|981.1|976.1|8
1637755620000|2021-11-24 12:07:00|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|7
1637755630000|2021-11-24 12:07:10|981.2|976.2|980.9|975.9|981.2|976.2|980.8|975.8|9
1637755640000|2021-11-24 12:07:20|980.8|975.8|980.9|975.9|981|976|980.8|975.8|3
1637755650000|2021-11-24 12:07:30|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1637755660000|2021-11-24 12:07:40|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637755670000|2021-11-24 12:07:50|981.1|976.1|980.8|975.8|981.1|976.1|980.8|975.8|5
1637755680000|2021-11-24 12:08:00|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1637755690000|2021-11-24 12:08:10|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1637755700000|2021-11-24 12:08:20|980.5|975.5|980.5|975.5|980.5|975.5|980.2|975.2|7
1637755710000|2021-11-24 12:08:30|980.4|975.4|980.3|975.3|980.6|975.6|980.3|975.3|8
1637755720000|2021-11-24 12:08:40|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637755730000|2021-11-24 12:08:50|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|2
1637755740000|2021-11-24 12:09:00|980.3|975.3|980.6|975.6|980.6|975.6|980.3|975.3|6
1637755750000|2021-11-24 12:09:10|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|11
1637755760000|2021-11-24 12:09:20|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|10
1637755770000|2021-11-24 12:09:30|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|9
1637755780000|2021-11-24 12:09:40|980.5|975.5|980.5|975.5|980.6|975.6|980.4|975.4|7
1637755790000|2021-11-24 12:09:50|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1637755800000|2021-11-24 12:10:00|980.6|975.6|980.6|975.6|980.7|975.7|980.5|975.5|5
1637755810000|2021-11-24 12:10:10|980.7|975.7|980.6|975.6|980.7|975.7|980.4|975.4|7
1637755820000|2021-11-24 12:10:20|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|5
1637755830000|2021-11-24 12:10:30|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|3
1637755850000|2021-11-24 12:10:50|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637755860000|2021-11-24 12:11:00|980.8|975.8|981|976|981|976|980.8|975.8|2
1637755870000|2021-11-24 12:11:10|981.1|976.1|981.2|976.2|981.2|976.2|981|976|6
1637755880000|2021-11-24 12:11:20|981.1|976.1|981|976|981.1|976.1|981|976|2
1637755890000|2021-11-24 12:11:30|980.9|975.9|981.1|976.1|981.2|976.2|980.9|975.9|13
1637755900000|2021-11-24 12:11:40|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|3
1637755910000|2021-11-24 12:11:50|981.7|976.7|981.9|976.9|982.2|977.2|981.7|976.7|10
1637755940000|2021-11-24 12:12:20|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637755990000|2021-11-24 12:13:10|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|6
1637756000000|2021-11-24 12:13:20|981.7|976.7|981.8|976.8|981.9|976.9|981.7|976.7|6
1637756040000|2021-11-24 12:14:00|981.6|976.6|981.2|976.2|981.6|976.6|981.2|976.2|4
1637756060000|2021-11-24 12:14:20|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1637756080000|2021-11-24 12:14:40|981.4|976.4|981.7|976.7|981.8|976.8|981.4|976.4|9
1637756100000|2021-11-24 12:15:00|981.5|976.5|981.2|976.2|981.5|976.5|981.1|976.1|4
1637756110000|2021-11-24 12:15:10|981.1|976.1|980.9|975.9|981.1|976.1|980.9|975.9|6
1637756120000|2021-11-24 12:15:20|981|976|981|976|981|976|980.9|975.9|7
1637756150000|2021-11-24 12:15:50|980.8|975.8|980.4|975.4|980.8|975.8|980.4|975.4|4
1637756160000|2021-11-24 12:16:00|980.5|975.5|980.7|975.7|980.9|975.9|980.5|975.5|8
1637756180000|2021-11-24 12:16:20|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|7
1637756190000|2021-11-24 12:16:30|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1637756200000|2021-11-24 12:16:40|980.9|975.9|980.9|975.9|981|976|980.9|975.9|7
1637756210000|2021-11-24 12:16:50|981|976|981|976|981|976|980.9|975.9|9
1637756220000|2021-11-24 12:17:00|980.9|975.9|980.9|975.9|981|976|980.9|975.9|5
1637756230000|2021-11-24 12:17:10|981|976|980.7|975.7|981|976|980.7|975.7|8
1637756240000|2021-11-24 12:17:20|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|3
1637756250000|2021-11-24 12:17:30|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637756260000|2021-11-24 12:17:40|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|5
1637756270000|2021-11-24 12:17:50|980.7|975.7|980.9|975.9|980.9|975.9|980.7|975.7|5
1637756280000|2021-11-24 12:18:00|981|976|981.3|976.3|981.3|976.3|980.9|975.9|6
1637756290000|2021-11-24 12:18:10|981.2|976.2|981.8|976.8|981.9|976.9|981.2|976.2|14
1637756300000|2021-11-24 12:18:20|981.7|976.7|981.9|976.9|982|977|981.6|976.6|6
1637756310000|2021-11-24 12:18:30|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|6
1637756320000|2021-11-24 12:18:40|982.2|977.2|982.4|977.4|982.4|977.4|982.2|977.2|4
1637756330000|2021-11-24 12:18:50|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|5
1637756340000|2021-11-24 12:19:00|982.4|977.4|982.9|977.9|983|978|982.4|977.4|8
1637756350000|2021-11-24 12:19:10|983|978|982.9|977.9|983|978|982.8|977.8|8
1637756360000|2021-11-24 12:19:20|983|978|982.9|977.9|983|978|982.8|977.8|8
1637756370000|2021-11-24 12:19:30|983|978|983.2|978.2|983.2|978.2|983|978|6
1637756380000|2021-11-24 12:19:40|983.3|978.3|983.4|978.4|983.6|978.6|983.3|978.3|6
1637756390000|2021-11-24 12:19:50|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637756410000|2021-11-24 12:20:10|983.4|978.4|984.4|979.4|984.5|979.5|983.4|978.4|3
1637756430000|2021-11-24 12:20:30|984.5|979.5|984.9|979.9|984.9|979.9|984.5|979.5|3
1637756440000|2021-11-24 12:20:40|985|980|985|980|985|980|985|980|1
1637756450000|2021-11-24 12:20:50|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|3
1637756460000|2021-11-24 12:21:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637756470000|2021-11-24 12:21:10|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1637756480000|2021-11-24 12:21:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637756490000|2021-11-24 12:21:30|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|4
1637756500000|2021-11-24 12:21:40|984.7|979.7|984.8|979.8|984.8|979.8|984.7|979.7|4
1637756510000|2021-11-24 12:21:50|984.7|979.7|984.9|979.9|985|980|984.7|979.7|4
1637756520000|2021-11-24 12:22:00|985|980|985.6|980.6|985.9|980.9|985|980|18
1637756530000|2021-11-24 12:22:10|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|12
1637756540000|2021-11-24 12:22:20|985.5|980.5|986.1|981.1|986.5|981.5|985.5|980.5|10
1637756550000|2021-11-24 12:22:30|986|981|985.8|980.8|986.1|981.1|985.8|980.8|10
1637756560000|2021-11-24 12:22:40|985.9|980.9|985.8|980.8|986|981|985.8|980.8|10
1637756570000|2021-11-24 12:22:50|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1637756580000|2021-11-24 12:23:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1637756590000|2021-11-24 12:23:10|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1637756600000|2021-11-24 12:23:20|985.8|980.8|985.5|980.5|985.8|980.8|985.4|980.4|9
1637756610000|2021-11-24 12:23:30|985.4|980.4|985|980|985.4|980.4|985|980|2
1637756620000|2021-11-24 12:23:40|984.9|979.9|985|980|985.1|980.1|984.8|979.8|6
1637756630000|2021-11-24 12:23:50|984.9|979.9|985|980|985.1|980.1|984.9|979.9|4
1637756640000|2021-11-24 12:24:00|985.1|980.1|985|980|985.1|980.1|984.9|979.9|8
1637756650000|2021-11-24 12:24:10|985.1|980.1|985.4|980.4|985.4|980.4|984.7|979.7|6
1637756660000|2021-11-24 12:24:20|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1637756670000|2021-11-24 12:24:30|985.5|980.5|985.4|980.4|985.6|980.6|985.3|980.3|7
1637756680000|2021-11-24 12:24:40|985.3|980.3|985.3|980.3|985.5|980.5|985.3|980.3|4
1637756690000|2021-11-24 12:24:50|985.2|980.2|985.1|980.1|985.2|980.2|985|980|5
1637756700000|2021-11-24 12:25:00|985.2|980.2|985.4|980.4|985.4|980.4|985.2|980.2|6
1637756710000|2021-11-24 12:25:10|985.5|980.5|984.9|979.9|985.5|980.5|984.9|979.9|9
1637756720000|2021-11-24 12:25:20|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637756730000|2021-11-24 12:25:30|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637756740000|2021-11-24 12:25:40|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1637756750000|2021-11-24 12:25:50|984.6|979.6|984.5|979.5|984.7|979.7|984.4|979.4|6
1637756760000|2021-11-24 12:26:00|984.4|979.4|984.5|979.5|984.5|979.5|984.1|979.1|17
1637756770000|2021-11-24 12:26:10|985.6|980.6|985.3|980.3|985.6|980.6|985.3|980.3|3
1637756780000|2021-11-24 12:26:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637756790000|2021-11-24 12:26:30|985.3|980.3|985.8|980.8|985.8|980.8|985.3|980.3|3
1637756800000|2021-11-24 12:26:40|985.9|980.9|985.8|980.8|985.9|980.9|985.7|980.7|10
1637756810000|2021-11-24 12:26:50|985.6|980.6|984.7|979.7|985.7|980.7|984.7|979.7|10
1637756820000|2021-11-24 12:27:00|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|3
1637756850000|2021-11-24 12:27:30|984.4|979.4|984.2|979.2|984.4|979.4|984.2|979.2|5
1637756860000|2021-11-24 12:27:40|984.3|979.3|984.7|979.7|984.8|979.8|984.3|979.3|5
1637756870000|2021-11-24 12:27:50|984.6|979.6|984.6|979.6|984.6|979.6|984.6|979.6|1
1637756880000|2021-11-24 12:28:00|984.7|979.7|984.6|979.6|984.8|979.8|984.6|979.6|3
1637756890000|2021-11-24 12:28:10|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1637756900000|2021-11-24 12:28:20|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637756930000|2021-11-24 12:28:50|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1637756940000|2021-11-24 12:29:00|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1637756950000|2021-11-24 12:29:10|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637756960000|2021-11-24 12:29:20|984.5|979.5|984.7|979.7|984.8|979.8|984.5|979.5|3
1637756970000|2021-11-24 12:29:30|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|3
1637756980000|2021-11-24 12:29:40|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|3
1637756990000|2021-11-24 12:29:50|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|8
1637757000000|2021-11-24 12:30:00|984.6|979.6|984.7|979.7|984.8|979.8|984.6|979.6|8
1637757010000|2021-11-24 12:30:10|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|4
1637757020000|2021-11-24 12:30:20|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|2
1637757030000|2021-11-24 12:30:30|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637757040000|2021-11-24 12:30:40|984.7|979.7|984.6|979.6|984.8|979.8|984.6|979.6|6
1637757060000|2021-11-24 12:31:00|984.7|979.7|984.7|979.7|984.7|979.7|984.6|979.6|7
1637757070000|2021-11-24 12:31:10|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|5
1637757080000|2021-11-24 12:31:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637757100000|2021-11-24 12:31:40|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|4
1637757110000|2021-11-24 12:31:50|984.4|979.4|984.4|979.4|984.5|979.5|984.3|979.3|9
1637757120000|2021-11-24 12:32:00|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|10
1637757130000|2021-11-24 12:32:10|984.3|979.3|984.2|979.2|984.4|979.4|984.2|979.2|4
1637757140000|2021-11-24 12:32:20|984.1|979.1|984|979|984.2|979.2|984|979|3
1637757160000|2021-11-24 12:32:40|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1637757200000|2021-11-24 12:33:20|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|4
1637757210000|2021-11-24 12:33:30|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637757220000|2021-11-24 12:33:40|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637757230000|2021-11-24 12:33:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637757240000|2021-11-24 12:34:00|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637757250000|2021-11-24 12:34:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|4
1637757260000|2021-11-24 12:34:20|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|4
1637757270000|2021-11-24 12:34:30|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|4
1637757280000|2021-11-24 12:34:40|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|7
1637757290000|2021-11-24 12:34:50|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|8
1637757300000|2021-11-24 12:35:00|982.7|977.7|982.5|977.5|982.7|977.7|982.4|977.4|9
1637757310000|2021-11-24 12:35:10|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|14
1637757330000|2021-11-24 12:35:30|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637757340000|2021-11-24 12:35:40|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637757360000|2021-11-24 12:36:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|6
1637757370000|2021-11-24 12:36:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637757380000|2021-11-24 12:36:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637757400000|2021-11-24 12:36:40|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|4
1637757410000|2021-11-24 12:36:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637757420000|2021-11-24 12:37:00|982.8|977.8|984|979|984.2|979.2|982.8|977.8|12
1637757450000|2021-11-24 12:37:30|983.9|978.9|984|979|984|979|983.9|978.9|6
1637757460000|2021-11-24 12:37:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1637757480000|2021-11-24 12:38:00|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1637757490000|2021-11-24 12:38:10|983.1|978.1|982.9|977.9|983.1|978.1|982.9|977.9|2
1637757500000|2021-11-24 12:38:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637757510000|2021-11-24 12:38:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637757520000|2021-11-24 12:38:40|982.6|977.6|982.5|977.5|982.6|977.6|982.4|977.4|3
1637757530000|2021-11-24 12:38:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637757540000|2021-11-24 12:39:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637757550000|2021-11-24 12:39:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637757560000|2021-11-24 12:39:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1637757570000|2021-11-24 12:39:30|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637757590000|2021-11-24 12:39:50|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|4
1637757600000|2021-11-24 12:40:00|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1637757610000|2021-11-24 12:40:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637757620000|2021-11-24 12:40:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|6
1637757630000|2021-11-24 12:40:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637757640000|2021-11-24 12:40:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637757660000|2021-11-24 12:41:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637757700000|2021-11-24 12:41:40|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637757710000|2021-11-24 12:41:50|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1637757720000|2021-11-24 12:42:00|982.7|977.7|983.1|978.1|983.1|978.1|982.7|977.7|3
1637757730000|2021-11-24 12:42:10|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637757740000|2021-11-24 12:42:20|983.4|978.4|983.8|978.8|983.8|978.8|983.4|978.4|3
1637757770000|2021-11-24 12:42:50|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637757790000|2021-11-24 12:43:10|983.9|978.9|983.8|978.8|984|979|983.8|978.8|6
1637757800000|2021-11-24 12:43:20|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637757810000|2021-11-24 12:43:30|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637757840000|2021-11-24 12:44:00|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637757850000|2021-11-24 12:44:10|983.9|978.9|984.2|979.2|984.2|979.2|983.8|978.8|8
1637757860000|2021-11-24 12:44:20|984.1|979.1|984|979|984.1|979.1|984|979|2
1637757870000|2021-11-24 12:44:30|983.9|978.9|983.9|978.9|984|979|983.9|978.9|5
1637757880000|2021-11-24 12:44:40|983.8|978.8|983.7|978.7|983.8|978.8|983.6|978.6|4
1637757900000|2021-11-24 12:45:00|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1637757910000|2021-11-24 12:45:10|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637757920000|2021-11-24 12:45:20|983.5|978.5|983.2|978.2|983.6|978.6|983.2|978.2|4
1637757930000|2021-11-24 12:45:30|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637757950000|2021-11-24 12:45:50|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637757960000|2021-11-24 12:46:00|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637757970000|2021-11-24 12:46:10|983.1|978.1|983|978|983.1|978.1|983|978|4
1637757980000|2021-11-24 12:46:20|983.1|978.1|983.1|978.1|983.1|978.1|983|978|3
1637757990000|2021-11-24 12:46:30|983|978|982.9|977.9|983|978|982.9|977.9|2
1637758000000|2021-11-24 12:46:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637758010000|2021-11-24 12:46:50|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637758020000|2021-11-24 12:47:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637758030000|2021-11-24 12:47:10|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637758040000|2021-11-24 12:47:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637758050000|2021-11-24 12:47:30|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|5
1637758070000|2021-11-24 12:47:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637758140000|2021-11-24 12:49:00|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|8
1637758150000|2021-11-24 12:49:10|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|7
1637758160000|2021-11-24 12:49:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637758170000|2021-11-24 12:49:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637758180000|2021-11-24 12:49:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637758190000|2021-11-24 12:49:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637758200000|2021-11-24 12:50:00|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|7
1637758210000|2021-11-24 12:50:10|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|9
1637758230000|2021-11-24 12:50:30|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637758240000|2021-11-24 12:50:40|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|6
1637758250000|2021-11-24 12:50:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637758260000|2021-11-24 12:51:00|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|5
1637758270000|2021-11-24 12:51:10|982.3|977.3|982.1|977.1|982.3|977.3|982|977|4
1637758290000|2021-11-24 12:51:30|982|977|982|977|982|977|982|977|1
1637758300000|2021-11-24 12:51:40|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1637758320000|2021-11-24 12:52:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637758330000|2021-11-24 12:52:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637758360000|2021-11-24 12:52:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637758370000|2021-11-24 12:52:50|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1637758400000|2021-11-24 12:53:20|982.1|977.1|982|977|982.1|977.1|981.9|976.9|3
1637758410000|2021-11-24 12:53:30|982.1|977.1|982.1|977.1|982.1|977.1|982|977|7
1637758420000|2021-11-24 12:53:40|982|977|982|977|982|977|981.9|976.9|3
1637758430000|2021-11-24 12:53:50|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|3
1637758440000|2021-11-24 12:54:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637758450000|2021-11-24 12:54:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637758460000|2021-11-24 12:54:20|981.9|976.9|982.2|977.2|982.3|977.3|981.9|976.9|6
1637758470000|2021-11-24 12:54:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637758480000|2021-11-24 12:54:40|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637758490000|2021-11-24 12:54:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637758500000|2021-11-24 12:55:00|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1637758510000|2021-11-24 12:55:10|982|977|982|977|982|977|982|977|1
1637758520000|2021-11-24 12:55:20|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1637758530000|2021-11-24 12:55:30|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|10
1637758540000|2021-11-24 12:55:40|982|977|981.9|976.9|982.1|977.1|981.9|976.9|6
1637758570000|2021-11-24 12:56:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637758580000|2021-11-24 12:56:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637758600000|2021-11-24 12:56:40|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1637758610000|2021-11-24 12:56:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637758620000|2021-11-24 12:57:00|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637758630000|2021-11-24 12:57:10|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|7
1637758640000|2021-11-24 12:57:20|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637758650000|2021-11-24 12:57:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637758690000|2021-11-24 12:58:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637758700000|2021-11-24 12:58:20|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|5
1637758710000|2021-11-24 12:58:30|981.4|976.4|981.3|976.3|981.4|976.4|981.2|976.2|4
1637758720000|2021-11-24 12:58:40|981.4|976.4|981.5|976.5|981.6|976.6|981.4|976.4|3
1637758730000|2021-11-24 12:58:50|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|3
1637758740000|2021-11-24 12:59:00|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|5
1637758750000|2021-11-24 12:59:10|982.4|977.4|982.3|977.3|982.4|977.4|982.2|977.2|3
1637758790000|2021-11-24 12:59:50|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1637758800000|2021-11-24 13:00:00|983|978|981.9|976.9|983|978|981.8|976.8|12
1637758810000|2021-11-24 13:00:10|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|7
1637758820000|2021-11-24 13:00:20|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1637758830000|2021-11-24 13:00:30|982.6|977.6|983.2|978.2|983.3|978.3|982.6|977.6|6
1637758840000|2021-11-24 13:00:40|983.1|978.1|982.8|977.8|983.1|978.1|982.8|977.8|4
1637758850000|2021-11-24 13:00:50|982.7|977.7|982.3|977.3|982.8|977.8|982.3|977.3|5
1637758860000|2021-11-24 13:01:00|982.2|977.2|982.8|977.8|982.9|977.9|982.2|977.2|18
1637758870000|2021-11-24 13:01:10|982.9|977.9|982.4|977.4|982.9|977.9|982.4|977.4|9
1637758880000|2021-11-24 13:01:20|982.3|977.3|982.4|977.4|982.4|977.4|982.2|977.2|6
1637758890000|2021-11-24 13:01:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637758910000|2021-11-24 13:01:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637758920000|2021-11-24 13:02:00|983.2|978.2|982.9|977.9|983.2|978.2|982.8|977.8|5
1637758930000|2021-11-24 13:02:10|982.8|977.8|982.7|977.7|982.9|977.9|982.7|977.7|4
1637758940000|2021-11-24 13:02:20|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637758950000|2021-11-24 13:02:30|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1637758960000|2021-11-24 13:02:40|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637758970000|2021-11-24 13:02:50|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637759000000|2021-11-24 13:03:20|983.6|978.6|984|979|984.1|979.1|983.2|978.2|8
1637759020000|2021-11-24 13:03:40|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|5
1637759030000|2021-11-24 13:03:50|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637759040000|2021-11-24 13:04:00|983.7|978.7|983.4|978.4|983.7|978.7|983.4|978.4|4
1637759050000|2021-11-24 13:04:10|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|4
1637759060000|2021-11-24 13:04:20|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|3
1637759070000|2021-11-24 13:04:30|983.6|978.6|983.6|978.6|983.6|978.6|983.4|978.4|5
1637759080000|2021-11-24 13:04:40|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|3
1637759090000|2021-11-24 13:04:50|983.4|978.4|983.7|978.7|983.7|978.7|983.4|978.4|6
1637759100000|2021-11-24 13:05:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|2
1637759110000|2021-11-24 13:05:10|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|4
1637759130000|2021-11-24 13:05:30|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1637759140000|2021-11-24 13:05:40|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637759150000|2021-11-24 13:05:50|983.6|978.6|983.6|978.6|983.7|978.7|983.6|978.6|3
1637759160000|2021-11-24 13:06:00|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637759170000|2021-11-24 13:06:10|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1637759180000|2021-11-24 13:06:20|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|14
1637759190000|2021-11-24 13:06:30|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637759220000|2021-11-24 13:07:00|984.3|979.3|984.9|979.9|985.3|980.3|984.3|979.3|15
1637759230000|2021-11-24 13:07:10|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|3
1637759240000|2021-11-24 13:07:20|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|7
1637759250000|2021-11-24 13:07:30|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1637759270000|2021-11-24 13:07:50|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637759280000|2021-11-24 13:08:00|983.9|978.9|983.6|978.6|983.9|978.9|983.6|978.6|2
1637759290000|2021-11-24 13:08:10|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637759300000|2021-11-24 13:08:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637759310000|2021-11-24 13:08:30|983.5|978.5|983.2|978.2|983.6|978.6|983.2|978.2|7
1637759320000|2021-11-24 13:08:40|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637759330000|2021-11-24 13:08:50|983|978|983.2|978.2|983.2|978.2|983|978|2
1637759340000|2021-11-24 13:09:00|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1637759350000|2021-11-24 13:09:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637759370000|2021-11-24 13:09:30|983.3|978.3|983.2|978.2|983.4|978.4|983.2|978.2|8
1637759380000|2021-11-24 13:09:40|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|15
1637759390000|2021-11-24 13:09:50|983|978|983.2|978.2|983.2|978.2|983|978|9
1637759400000|2021-11-24 13:10:00|983.4|978.4|983.8|978.8|984.1|979.1|983.4|978.4|7
1637759410000|2021-11-24 13:10:10|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1637759430000|2021-11-24 13:10:30|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1637759440000|2021-11-24 13:10:40|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|4
1637759450000|2021-11-24 13:10:50|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1637759460000|2021-11-24 13:11:00|983.9|978.9|983.7|978.7|983.9|978.9|983.6|978.6|5
1637759470000|2021-11-24 13:11:10|983.6|978.6|983.5|978.5|983.6|978.6|983.4|978.4|4
1637759490000|2021-11-24 13:11:30|983.2|978.2|982.5|977.5|983.2|978.2|982.5|977.5|8
1637759500000|2021-11-24 13:11:40|982.4|977.4|982.2|977.2|982.4|977.4|982.2|977.2|3
1637759510000|2021-11-24 13:11:50|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1637759520000|2021-11-24 13:12:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1637759540000|2021-11-24 13:12:20|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637759550000|2021-11-24 13:12:30|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1637759560000|2021-11-24 13:12:40|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|5
1637759570000|2021-11-24 13:12:50|981.8|976.8|982|977|982|977|981.8|976.8|5
1637759580000|2021-11-24 13:13:00|982.7|977.7|982.2|977.2|982.7|977.7|982.1|977.1|12
1637759590000|2021-11-24 13:13:10|982.1|977.1|981.8|976.8|982.2|977.2|981.7|976.7|12
1637759600000|2021-11-24 13:13:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637759610000|2021-11-24 13:13:30|981.8|976.8|982.6|977.6|982.7|977.7|981.7|976.7|7
1637759620000|2021-11-24 13:13:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1637759630000|2021-11-24 13:13:50|983|978|982.9|977.9|983|978|982.9|977.9|2
1637759640000|2021-11-24 13:14:00|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637759650000|2021-11-24 13:14:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637759660000|2021-11-24 13:14:20|983.4|978.4|983.9|978.9|984.1|979.1|983.4|978.4|7
1637759670000|2021-11-24 13:14:30|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637759680000|2021-11-24 13:14:40|983.9|978.9|983.6|978.6|983.9|978.9|983.6|978.6|3
1637759690000|2021-11-24 13:14:50|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1637759700000|2021-11-24 13:15:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1637759750000|2021-11-24 13:15:50|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1637759760000|2021-11-24 13:16:00|983.4|978.4|983.2|978.2|983.5|978.5|983.2|978.2|7
1637759770000|2021-11-24 13:16:10|983.1|978.1|983|978|983.1|978.1|983|978|2
1637759780000|2021-11-24 13:16:20|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637759790000|2021-11-24 13:16:30|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|4
1637759800000|2021-11-24 13:16:40|983.4|978.4|984.3|979.3|984.3|979.3|983.4|978.4|4
1637759810000|2021-11-24 13:16:50|984.4|979.4|984.5|979.5|984.6|979.6|984.4|979.4|5
1637759820000|2021-11-24 13:17:00|984.6|979.6|984.3|979.3|984.6|979.6|984.3|979.3|5
1637759830000|2021-11-24 13:17:10|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637759840000|2021-11-24 13:17:20|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|3
1637759860000|2021-11-24 13:17:40|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|6
1637759870000|2021-11-24 13:17:50|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637759880000|2021-11-24 13:18:00|983.5|978.5|983.1|978.1|983.5|978.5|983.1|978.1|4
1637759890000|2021-11-24 13:18:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637759900000|2021-11-24 13:18:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|8
1637759910000|2021-11-24 13:18:30|982.7|977.7|982.6|977.6|982.9|977.9|982.6|977.6|5
1637759920000|2021-11-24 13:18:40|982.9|977.9|982.6|977.6|982.9|977.9|982.6|977.6|6
1637759930000|2021-11-24 13:18:50|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637759940000|2021-11-24 13:19:00|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|4
1637759950000|2021-11-24 13:19:10|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|5
1637759960000|2021-11-24 13:19:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637759980000|2021-11-24 13:19:40|982.8|977.8|983.5|978.5|983.5|978.5|982.8|977.8|8
1637759990000|2021-11-24 13:19:50|983.4|978.4|983.8|978.8|983.8|978.8|983.4|978.4|9
1637760000000|2021-11-24 13:20:00|983.7|978.7|980.4|975.4|983.7|978.7|980.4|975.4|23
1637760010000|2021-11-24 13:20:10|979.8|974.8|979|974|980.5|975.5|979|974|14
1637760020000|2021-11-24 13:20:20|978.9|973.9|978.8|973.8|978.9|973.9|978.7|973.7|4
1637760030000|2021-11-24 13:20:30|978.9|973.9|980.2|975.2|980.6|975.6|978.9|973.9|14
1637760040000|2021-11-24 13:20:40|980.1|975.1|979.5|974.5|980.2|975.2|979.5|974.5|7
1637760050000|2021-11-24 13:20:50|979.4|974.4|979.2|974.2|979.7|974.7|979.1|974.1|13
1637760060000|2021-11-24 13:21:00|979.1|974.1|978.1|973.1|979.1|974.1|978.1|973.1|8
1637760070000|2021-11-24 13:21:10|978.2|973.2|977.8|972.8|978.2|973.2|977.8|972.8|4
1637760080000|2021-11-24 13:21:20|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|11
1637760090000|2021-11-24 13:21:30|977.8|972.8|979.6|974.6|979.7|974.7|977.8|972.8|16
1637760100000|2021-11-24 13:21:40|979.5|974.5|978|973|979.5|974.5|978|973|11
1637760110000|2021-11-24 13:21:50|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|11
1637760120000|2021-11-24 13:22:00|978|973|979.5|974.5|979.5|974.5|977.7|972.7|13
1637760130000|2021-11-24 13:22:10|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|5
1637760140000|2021-11-24 13:22:20|979.3|974.3|978.7|973.7|979.3|974.3|978.7|973.7|5
1637760150000|2021-11-24 13:22:30|978.9|973.9|979.1|974.1|979.2|974.2|978.9|973.9|7
1637760160000|2021-11-24 13:22:40|979|974|979.1|974.1|979.1|974.1|979|974|2
1637760170000|2021-11-24 13:22:50|979.2|974.2|980.1|975.1|980.2|975.2|979.2|974.2|10
1637760180000|2021-11-24 13:23:00|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|5
1637760190000|2021-11-24 13:23:10|980.1|975.1|980.4|975.4|980.4|975.4|980.1|975.1|3
1637760200000|2021-11-24 13:23:20|980.6|975.6|980.7|975.7|981.1|976.1|980.6|975.6|20
1637760210000|2021-11-24 13:23:30|980.6|975.6|980.5|975.5|980.7|975.7|980.3|975.3|9
1637760220000|2021-11-24 13:23:40|980.4|975.4|979.9|974.9|980.4|975.4|979.9|974.9|3
1637760230000|2021-11-24 13:23:50|980|975|980|975|980.1|975.1|979.9|974.9|5
1637760240000|2021-11-24 13:24:00|979.9|974.9|979.4|974.4|979.9|974.9|979.1|974.1|18
1637760250000|2021-11-24 13:24:10|979.3|974.3|979.3|974.3|979.5|974.5|979.3|974.3|7
1637760260000|2021-11-24 13:24:20|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|7
1637760270000|2021-11-24 13:24:30|979.3|974.3|979.4|974.4|979.5|974.5|979.3|974.3|4
1637760280000|2021-11-24 13:24:40|979.5|974.5|979.7|974.7|979.8|974.8|979.4|974.4|11
1637760290000|2021-11-24 13:24:50|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1637760300000|2021-11-24 13:25:00|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1637760310000|2021-11-24 13:25:10|979.3|974.3|978.9|973.9|979.3|974.3|978.7|973.7|6
1637760320000|2021-11-24 13:25:20|979|974|979.6|974.6|979.6|974.6|978.9|973.9|17
1637760330000|2021-11-24 13:25:30|979.8|974.8|980|975|980.2|975.2|979.7|974.7|14
1637760340000|2021-11-24 13:25:40|979.7|974.7|978.9|973.9|979.7|974.7|978.9|973.9|17
1637760350000|2021-11-24 13:25:50|979.1|974.1|978.7|973.7|979.1|974.1|978.6|973.6|13
1637760360000|2021-11-24 13:26:00|978.5|973.5|978.6|973.6|978.7|973.7|978.2|973.2|9
1637760370000|2021-11-24 13:26:10|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|4
1637760380000|2021-11-24 13:26:20|978.3|973.3|978.2|973.2|978.3|973.3|978.1|973.1|10
1637760390000|2021-11-24 13:26:30|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|7
1637760400000|2021-11-24 13:26:40|978|973|978|973|978.1|973.1|978|973|3
1637760410000|2021-11-24 13:26:50|978.1|973.1|978.4|973.4|978.4|973.4|977.8|972.8|10
1637760420000|2021-11-24 13:27:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1637760430000|2021-11-24 13:27:10|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1637760440000|2021-11-24 13:27:20|978|973|977.9|972.9|978|973|977.6|972.6|6
1637760450000|2021-11-24 13:27:30|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1637760460000|2021-11-24 13:27:40|977.5|972.5|977.6|972.6|977.7|972.7|977.5|972.5|6
1637760470000|2021-11-24 13:27:50|977.9|972.9|978|973|978|973|977.8|972.8|6
1637760480000|2021-11-24 13:28:00|978.5|973.5|978.7|973.7|978.9|973.9|978.5|973.5|8
1637760500000|2021-11-24 13:28:20|978.8|973.8|978.8|973.8|978.8|973.8|978.6|973.6|13
1637760510000|2021-11-24 13:28:30|978.9|973.9|978.6|973.6|978.9|973.9|978.6|973.6|2
1637760550000|2021-11-24 13:29:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1637760570000|2021-11-24 13:29:30|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|3
1637760590000|2021-11-24 13:29:50|978.4|973.4|978.6|973.6|978.7|973.7|978.4|973.4|3
1637760600000|2021-11-24 13:30:00|979.2|974.2|979.2|974.2|979.2|974.2|979.1|974.1|9
1637760610000|2021-11-24 13:30:10|979.3|974.3|978.7|973.7|979.3|974.3|978.6|973.6|13
1637760620000|2021-11-24 13:30:20|978.6|973.6|979.8|974.8|979.8|974.8|978.3|973.3|15
1637760630000|2021-11-24 13:30:30|980.2|975.2|980.2|975.2|980.5|975.5|980.1|975.1|19
1637760640000|2021-11-24 13:30:40|980.1|975.1|981.1|976.1|981.1|976.1|979.9|974.9|33
1637760650000|2021-11-24 13:30:50|981.2|976.2|982.3|977.3|982.4|977.4|981.2|976.2|12
1637760660000|2021-11-24 13:31:00|982.2|977.2|982.9|977.9|983|978|981.7|976.7|33
1637760670000|2021-11-24 13:31:10|982.8|977.8|983.6|978.6|983.6|978.6|982.8|977.8|20
1637760680000|2021-11-24 13:31:20|983.7|978.7|983.9|978.9|984|979|983.4|978.4|14
1637760690000|2021-11-24 13:31:30|984|979|984.4|979.4|984.6|979.6|984|979|6
1637760700000|2021-11-24 13:31:40|984.8|979.8|986.1|981.1|986.3|981.3|984.8|979.8|22
1637760710000|2021-11-24 13:31:50|985.9|980.9|986.1|981.1|986.3|981.3|985.9|980.9|17
1637760720000|2021-11-24 13:32:00|987.2|982.2|986.7|981.7|987.2|982.2|986.6|981.6|27
1637760730000|2021-11-24 13:32:10|986.6|981.6|986.6|981.6|986.7|981.7|986.4|981.4|10
1637760740000|2021-11-24 13:32:20|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|11
1637760750000|2021-11-24 13:32:30|986.8|981.8|987.1|982.1|987.1|982.1|986.6|981.6|9
1637760760000|2021-11-24 13:32:40|987.2|982.2|986.7|981.7|987.4|982.4|986.6|981.6|9
1637760770000|2021-11-24 13:32:50|986.6|981.6|986.4|981.4|986.6|981.6|986.3|981.3|8
1637760780000|2021-11-24 13:33:00|986.3|981.3|985.8|980.8|986.6|981.6|985.8|980.8|10
1637760790000|2021-11-24 13:33:10|985.9|980.9|985.2|980.2|985.9|980.9|985.2|980.2|6
1637760810000|2021-11-24 13:33:30|985.3|980.3|985.1|980.1|985.3|980.3|985.1|980.1|2
1637760820000|2021-11-24 13:33:40|985|980|984.8|979.8|985|980|984.8|979.8|3
1637760830000|2021-11-24 13:33:50|984.4|979.4|983|978|984.4|979.4|982.9|977.9|9
1637760840000|2021-11-24 13:34:00|982.9|977.9|983.4|978.4|983.8|978.8|982.9|977.9|18
1637760850000|2021-11-24 13:34:10|983.3|978.3|982.9|977.9|983.4|978.4|982.9|977.9|9
1637760860000|2021-11-24 13:34:20|982.8|977.8|982.1|977.1|982.8|977.8|982.1|977.1|6
1637760870000|2021-11-24 13:34:30|982.2|977.2|982.6|977.6|982.6|977.6|982|977|10
1637760880000|2021-11-24 13:34:40|982.5|977.5|983.1|978.1|983.3|978.3|982.5|977.5|6
1637760890000|2021-11-24 13:34:50|983.2|978.2|982.7|977.7|983.5|978.5|982.6|977.6|11
1637760900000|2021-11-24 13:35:00|982.6|977.6|981.4|976.4|982.6|977.6|981.4|976.4|15
1637760910000|2021-11-24 13:35:10|981.3|976.3|981.3|976.3|981.7|976.7|981.2|976.2|14
1637760920000|2021-11-24 13:35:20|981.2|976.2|981|976|981.3|976.3|980.9|975.9|8
1637760930000|2021-11-24 13:35:30|981.2|976.2|980.9|975.9|981.2|976.2|980.7|975.7|9
1637760940000|2021-11-24 13:35:40|981|976|980.7|975.7|981|976|980.7|975.7|7
1637760950000|2021-11-24 13:35:50|980.5|975.5|980.3|975.3|980.5|975.5|980.3|975.3|8
1637760960000|2021-11-24 13:36:00|980.1|975.1|981.6|976.6|981.7|976.7|980.1|975.1|25
1637760970000|2021-11-24 13:36:10|981.7|976.7|982|977|982.1|977.1|981.6|976.6|11
1637760980000|2021-11-24 13:36:20|981.9|976.9|981.8|976.8|982|977|981.8|976.8|14
1637760990000|2021-11-24 13:36:30|982.4|977.4|982.6|977.6|982.7|977.7|982.3|977.3|17
1637761000000|2021-11-24 13:36:40|982.5|977.5|982.4|977.4|982.6|977.6|982.4|977.4|8
1637761010000|2021-11-24 13:36:50|982.3|977.3|982|977|982.3|977.3|982|977|5
1637761020000|2021-11-24 13:37:00|981.9|976.9|982.4|977.4|982.4|977.4|981.9|976.9|9
1637761030000|2021-11-24 13:37:10|983|978|983|978|983.1|978.1|982.9|977.9|11
1637761040000|2021-11-24 13:37:20|983.1|978.1|983.1|978.1|983.3|978.3|983|978|10
1637761050000|2021-11-24 13:37:30|983|978|983|978|983|978|983|978|1
1637761060000|2021-11-24 13:37:40|982.9|977.9|982.7|977.7|983|978|982.7|977.7|8
1637761070000|2021-11-24 13:37:50|982.6|977.6|982.4|977.4|982.7|977.7|982.4|977.4|5
1637761080000|2021-11-24 13:38:00|982.3|977.3|981.5|976.5|982.3|977.3|981.3|976.3|19
1637761090000|2021-11-24 13:38:10|981.6|976.6|981.5|976.5|981.8|976.8|981.5|976.5|9
1637761100000|2021-11-24 13:38:20|981.3|976.3|980.8|975.8|981.4|976.4|980.8|975.8|7
1637761110000|2021-11-24 13:38:30|980.7|975.7|979.7|974.7|981.1|976.1|979.7|974.7|25
1637761120000|2021-11-24 13:38:40|979.8|974.8|979.3|974.3|979.8|974.8|979.3|974.3|13
1637761130000|2021-11-24 13:38:50|979.4|974.4|979.4|974.4|979.4|974.4|979.2|974.2|7
1637761140000|2021-11-24 13:39:00|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|8
1637761150000|2021-11-24 13:39:10|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|6
1637761160000|2021-11-24 13:39:20|979.1|974.1|979.1|974.1|979.2|974.2|979|974|5
1637761170000|2021-11-24 13:39:30|979|974|979.4|974.4|979.5|974.5|978.9|973.9|16
1637761190000|2021-11-24 13:39:50|979.5|974.5|980.5|975.5|980.6|975.6|979.4|974.4|22
1637761200000|2021-11-24 13:40:00|980.2|975.2|980.9|975.9|981.2|976.2|980.1|975.1|17
1637761210000|2021-11-24 13:40:10|980.8|975.8|980.5|975.5|980.9|975.9|980.5|975.5|6
1637761220000|2021-11-24 13:40:20|980.4|975.4|980.4|975.4|980.5|975.5|980.3|975.3|7
1637761230000|2021-11-24 13:40:30|980.7|975.7|980.5|975.5|980.8|975.8|980.4|975.4|10
1637761240000|2021-11-24 13:40:40|980.4|975.4|980.8|975.8|980.8|975.8|980.4|975.4|19
1637761250000|2021-11-24 13:40:50|981.1|976.1|981.2|976.2|981.3|976.3|981.1|976.1|8
1637761260000|2021-11-24 13:41:00|981.1|976.1|980.8|975.8|981.4|976.4|980.8|975.8|11
1637761270000|2021-11-24 13:41:10|980.9|975.9|980.9|975.9|981|976|980.8|975.8|7
1637761280000|2021-11-24 13:41:20|981|976|981|976|981|976|980.9|975.9|3
1637761290000|2021-11-24 13:41:30|981.1|976.1|982.6|977.6|982.6|977.6|981.1|976.1|15
1637761300000|2021-11-24 13:41:40|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637761310000|2021-11-24 13:41:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|6
1637761320000|2021-11-24 13:42:00|982.6|977.6|983|978|983.1|978.1|982.5|977.5|9
1637761330000|2021-11-24 13:42:10|982.9|977.9|983.1|978.1|983.1|978.1|982.9|977.9|7
1637761340000|2021-11-24 13:42:20|983.2|978.2|984.5|979.5|984.5|979.5|983.2|978.2|5
1637761350000|2021-11-24 13:42:30|984.6|979.6|984.2|979.2|984.8|979.8|984.2|979.2|11
1637761360000|2021-11-24 13:42:40|984.1|979.1|983.9|978.9|984.1|979.1|983.7|978.7|9
1637761370000|2021-11-24 13:42:50|983.8|978.8|983.5|978.5|983.8|978.8|983.4|978.4|7
1637761380000|2021-11-24 13:43:00|983.4|978.4|984.3|979.3|984.3|979.3|983.3|978.3|14
1637761390000|2021-11-24 13:43:10|984.1|979.1|984.3|979.3|984.3|979.3|984|979|10
1637761400000|2021-11-24 13:43:20|984.5|979.5|984.4|979.4|984.6|979.6|984.3|979.3|10
1637761410000|2021-11-24 13:43:30|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|4
1637761430000|2021-11-24 13:43:50|984|979|984|979|984.1|979.1|983.9|978.9|9
1637761440000|2021-11-24 13:44:00|983.9|978.9|985.1|980.1|985.3|980.3|983.9|978.9|16
1637761450000|2021-11-24 13:44:10|985.2|980.2|985.1|980.1|985.3|980.3|985.1|980.1|10
1637761460000|2021-11-24 13:44:20|985|980|985|980|985|980|985|980|1
1637761470000|2021-11-24 13:44:30|984.9|979.9|985.1|980.1|985.2|980.2|984.9|979.9|6
1637761480000|2021-11-24 13:44:40|985.2|980.2|985.6|980.6|986|981|985.1|980.1|17
1637761490000|2021-11-24 13:44:50|986|981|985.6|980.6|986.1|981.1|985.6|980.6|10
1637761500000|2021-11-24 13:45:00|985.5|980.5|985.4|980.4|985.8|980.8|985.4|980.4|15
1637761510000|2021-11-24 13:45:10|985.5|980.5|985.4|980.4|985.5|980.5|985.2|980.2|10
1637761520000|2021-11-24 13:45:20|985.5|980.5|985.5|980.5|985.7|980.7|985.4|980.4|9
1637761530000|2021-11-24 13:45:30|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|3
1637761540000|2021-11-24 13:45:40|986.5|981.5|986.5|981.5|986.5|981.5|986.4|981.4|7
1637761550000|2021-11-24 13:45:50|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|6
1637761560000|2021-11-24 13:46:00|986.4|981.4|986.3|981.3|986.6|981.6|986.2|981.2|14
1637761570000|2021-11-24 13:46:10|986.4|981.4|986|981|986.4|981.4|986|981|8
1637761580000|2021-11-24 13:46:20|986.1|981.1|986.2|981.2|986.3|981.3|986|981|13
1637761590000|2021-11-24 13:46:30|986.3|981.3|986.1|981.1|986.3|981.3|986|981|5
1637761600000|2021-11-24 13:46:40|986|981|986.4|981.4|986.5|981.5|985.9|980.9|11
1637761610000|2021-11-24 13:46:50|986.6|981.6|986.6|981.6|987|982|986.5|981.5|20
1637761620000|2021-11-24 13:47:00|986.7|981.7|985.4|980.4|986.7|981.7|985.3|980.3|10
1637761630000|2021-11-24 13:47:10|985.3|980.3|986.1|981.1|986.2|981.2|985.3|980.3|7
1637761640000|2021-11-24 13:47:20|986.2|981.2|985.9|980.9|986.3|981.3|985.9|980.9|8
1637761650000|2021-11-24 13:47:30|986.1|981.1|985.9|980.9|986.1|981.1|985.8|980.8|12
1637761660000|2021-11-24 13:47:40|985.8|980.8|986|981|986.1|981.1|985.8|980.8|5
1637761670000|2021-11-24 13:47:50|986.1|981.1|986.1|981.1|986.2|981.2|986|981|15
1637761680000|2021-11-24 13:48:00|986.2|981.2|986|981|986.4|981.4|986|981|13
1637761690000|2021-11-24 13:48:10|986.1|981.1|986.4|981.4|986.5|981.5|986.1|981.1|9
1637761700000|2021-11-24 13:48:20|986.3|981.3|985.6|980.6|986.3|981.3|985.6|980.6|9
1637761710000|2021-11-24 13:48:30|985.7|980.7|985.5|980.5|985.9|980.9|985.5|980.5|20
1637761720000|2021-11-24 13:48:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637761730000|2021-11-24 13:48:50|985.5|980.5|986.4|981.4|986.4|981.4|985.5|980.5|9
1637761740000|2021-11-24 13:49:00|986.7|981.7|985.6|980.6|987|982|985.6|980.6|16
1637761750000|2021-11-24 13:49:10|985.5|980.5|985.5|980.5|985.6|980.6|985.4|980.4|15
1637761760000|2021-11-24 13:49:20|985.4|980.4|985.8|980.8|985.8|980.8|984.9|979.9|9
1637761770000|2021-11-24 13:49:30|986|981|985.4|980.4|986|981|985.4|980.4|5
1637761780000|2021-11-24 13:49:40|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|4
1637761790000|2021-11-24 13:49:50|985.5|980.5|985.4|980.4|985.6|980.6|985.4|980.4|4
1637761800000|2021-11-24 13:50:00|985.3|980.3|984.9|979.9|985.3|980.3|984.9|979.9|6
1637761810000|2021-11-24 13:50:10|984.8|979.8|984.8|979.8|984.8|979.8|984.7|979.7|17
1637761820000|2021-11-24 13:50:20|984.7|979.7|985|980|985|980|984.7|979.7|10
1637761830000|2021-11-24 13:50:30|985.1|980.1|985.4|980.4|985.4|980.4|985|980|10
1637761840000|2021-11-24 13:50:40|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637761850000|2021-11-24 13:50:50|985.4|980.4|985.2|980.2|985.4|980.4|985.1|980.1|4
1637761860000|2021-11-24 13:51:00|985.4|980.4|985.5|980.5|985.8|980.8|985.4|980.4|10
1637761870000|2021-11-24 13:51:10|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|3
1637761880000|2021-11-24 13:51:20|985.3|980.3|985.2|980.2|985.4|980.4|985.2|980.2|4
1637761890000|2021-11-24 13:51:30|985.3|980.3|985.2|980.2|985.3|980.3|985.1|980.1|6
1637761900000|2021-11-24 13:51:40|985.1|980.1|985|980|985.2|980.2|985|980|4
1637761910000|2021-11-24 13:51:50|985.1|980.1|984.8|979.8|985.1|980.1|984.8|979.8|4
1637761920000|2021-11-24 13:52:00|985|980|984.3|979.3|985|980|984.3|979.3|9
1637761930000|2021-11-24 13:52:10|984|979|983|978|984|979|983|978|15
1637761940000|2021-11-24 13:52:20|983.1|978.1|982.1|977.1|983.2|978.2|982|977|20
1637761950000|2021-11-24 13:52:30|982|977|982.3|977.3|982.3|977.3|982|977|10
1637761960000|2021-11-24 13:52:40|982.2|977.2|982.7|977.7|982.7|977.7|982.2|977.2|8
1637761970000|2021-11-24 13:52:50|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|10
1637761980000|2021-11-24 13:53:00|982.6|977.6|983.5|978.5|983.5|978.5|982.6|977.6|12
1637761990000|2021-11-24 13:53:10|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|8
1637762000000|2021-11-24 13:53:20|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|9
1637762010000|2021-11-24 13:53:30|983.7|978.7|983.3|978.3|983.7|978.7|983.3|978.3|12
1637762020000|2021-11-24 13:53:40|983.4|978.4|983.2|978.2|983.4|978.4|983.1|978.1|11
1637762030000|2021-11-24 13:53:50|983.3|978.3|982.5|977.5|983.4|978.4|982.5|977.5|11
1637762040000|2021-11-24 13:54:00|982.4|977.4|982.1|977.1|982.4|977.4|982|977|14
1637762050000|2021-11-24 13:54:10|982|977|981.9|976.9|982.1|977.1|981.8|976.8|8
1637762060000|2021-11-24 13:54:20|981.8|976.8|981.2|976.2|981.8|976.8|981.2|976.2|5
1637762070000|2021-11-24 13:54:30|980.8|975.8|981.7|976.7|981.8|976.8|980.8|975.8|11
1637762080000|2021-11-24 13:54:40|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|9
1637762090000|2021-11-24 13:54:50|981.9|976.9|981.6|976.6|981.9|976.9|981.6|976.6|12
1637762100000|2021-11-24 13:55:00|981.5|976.5|981.5|976.5|981.6|976.6|981.2|976.2|10
1637762120000|2021-11-24 13:55:20|981.3|976.3|981.8|976.8|981.8|976.8|981.3|976.3|5
1637762130000|2021-11-24 13:55:30|982.3|977.3|982.5|977.5|982.9|977.9|982.3|977.3|13
1637762140000|2021-11-24 13:55:40|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1637762150000|2021-11-24 13:55:50|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|10
1637762160000|2021-11-24 13:56:00|982.6|977.6|982.5|977.5|982.7|977.7|982.5|977.5|4
1637762170000|2021-11-24 13:56:10|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|3
1637762180000|2021-11-24 13:56:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|10
1637762190000|2021-11-24 13:56:30|982.5|977.5|982.5|977.5|982.5|977.5|982.3|977.3|15
1637762200000|2021-11-24 13:56:40|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|5
1637762210000|2021-11-24 13:56:50|982.3|977.3|981.5|976.5|982.3|977.3|981.5|976.5|5
1637762220000|2021-11-24 13:57:00|981.6|976.6|981.5|976.5|981.8|976.8|981.5|976.5|6
1637762230000|2021-11-24 13:57:10|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|8
1637762240000|2021-11-24 13:57:20|981.2|976.2|981|976|981.2|976.2|980.9|975.9|9
1637762250000|2021-11-24 13:57:30|980.9|975.9|980.6|975.6|980.9|975.9|980.5|975.5|14
1637762260000|2021-11-24 13:57:40|980.5|975.5|980.6|975.6|980.8|975.8|980.5|975.5|9
1637762270000|2021-11-24 13:57:50|980.5|975.5|979.9|974.9|980.5|975.5|979.8|974.8|4
1637762280000|2021-11-24 13:58:00|980|975|981|976|981|976|980|975|11
1637762290000|2021-11-24 13:58:10|981.3|976.3|981.6|976.6|982.4|977.4|981.3|976.3|13
1637762300000|2021-11-24 13:58:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637762310000|2021-11-24 13:58:30|981.4|976.4|981.5|976.5|981.6|976.6|981.4|976.4|11
1637762320000|2021-11-24 13:58:40|981.3|976.3|981.1|976.1|981.3|976.3|981.1|976.1|3
1637762330000|2021-11-24 13:58:50|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1637762340000|2021-11-24 13:59:00|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|3
1637762350000|2021-11-24 13:59:10|981|976|980.9|975.9|981|976|980.9|975.9|4
1637762360000|2021-11-24 13:59:20|980.8|975.8|980.5|975.5|980.9|975.9|980.5|975.5|21
1637762370000|2021-11-24 13:59:30|980.6|975.6|980.9|975.9|981|976|980.6|975.6|11
1637762380000|2021-11-24 13:59:40|980.7|975.7|981.6|976.6|981.6|976.6|980.6|975.6|8
1637762390000|2021-11-24 13:59:50|981.5|976.5|981.6|976.6|981.8|976.8|981.5|976.5|8
1637762400000|2021-11-24 14:00:00|981.7|976.7|982|977|982.3|977.3|981.7|976.7|13
1637762410000|2021-11-24 14:00:10|982.2|977.2|982.1|977.1|982.5|977.5|981.9|976.9|16
1637762420000|2021-11-24 14:00:20|982|977|981.9|976.9|982|977|981.7|976.7|14
1637762430000|2021-11-24 14:00:30|982.1|977.1|982.2|977.2|982.4|977.4|982.1|977.1|7
1637762440000|2021-11-24 14:00:40|982.3|977.3|982.1|977.1|982.3|977.3|982.1|977.1|5
1637762450000|2021-11-24 14:00:50|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|7
1637762460000|2021-11-24 14:01:00|982.2|977.2|981.6|976.6|982.2|977.2|981.6|976.6|5
1637762470000|2021-11-24 14:01:10|981.5|976.5|981|976|981.6|976.6|981|976|17
1637762480000|2021-11-24 14:01:20|981.1|976.1|981|976|981.1|976.1|980.8|975.8|8
1637762490000|2021-11-24 14:01:30|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1637762500000|2021-11-24 14:01:40|981.1|976.1|981.6|976.6|981.7|976.7|981.1|976.1|13
1637762510000|2021-11-24 14:01:50|981.5|976.5|981.7|976.7|981.8|976.8|981.5|976.5|3
1637762520000|2021-11-24 14:02:00|981.8|976.8|981.3|976.3|981.8|976.8|981.1|976.1|15
1637762530000|2021-11-24 14:02:10|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637762540000|2021-11-24 14:02:20|981.3|976.3|981.8|976.8|982|977|981.3|976.3|11
1637762550000|2021-11-24 14:02:30|981.9|976.9|981.4|976.4|982|977|981.4|976.4|13
1637762560000|2021-11-24 14:02:40|981.3|976.3|981.4|976.4|981.4|976.4|981|976|4
1637762570000|2021-11-24 14:02:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637762580000|2021-11-24 14:03:00|981.6|976.6|981.8|976.8|981.9|976.9|981.6|976.6|5
1637762590000|2021-11-24 14:03:10|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|5
1637762600000|2021-11-24 14:03:20|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|9
1637762610000|2021-11-24 14:03:30|981.4|976.4|980.7|975.7|981.5|976.5|980.2|975.2|22
1637762620000|2021-11-24 14:03:40|980.6|975.6|980.8|975.8|980.9|975.9|980.6|975.6|6
1637762630000|2021-11-24 14:03:50|980.7|975.7|980.2|975.2|980.8|975.8|980.2|975.2|11
1637762640000|2021-11-24 14:04:00|980.3|975.3|979.9|974.9|980.4|975.4|979.9|974.9|16
1637762650000|2021-11-24 14:04:10|980|975|979.7|974.7|980|975|979.7|974.7|7
1637762660000|2021-11-24 14:04:20|979.6|974.6|979.4|974.4|979.7|974.7|979.3|974.3|11
1637762670000|2021-11-24 14:04:30|979.5|974.5|979.6|974.6|980|975|979.5|974.5|5
1637762680000|2021-11-24 14:04:40|979.7|974.7|979.3|974.3|979.7|974.7|979.3|974.3|11
1637762700000|2021-11-24 14:05:00|979.6|974.6|979.5|974.5|980.3|975.3|979.5|974.5|15
1637762710000|2021-11-24 14:05:10|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1637762720000|2021-11-24 14:05:20|979.2|974.2|979.2|974.2|979.5|974.5|979.2|974.2|8
1637762730000|2021-11-24 14:05:30|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1637762740000|2021-11-24 14:05:40|979.1|974.1|979|974|979.1|974.1|979|974|2
1637762750000|2021-11-24 14:05:50|979.1|974.1|979|974|979.2|974.2|978.9|973.9|9
1637762760000|2021-11-24 14:06:00|978.8|973.8|979|974|979|974|978.8|973.8|9
1637762770000|2021-11-24 14:06:10|979.1|974.1|978.6|973.6|979.1|974.1|978.6|973.6|14
1637762780000|2021-11-24 14:06:20|978.7|973.7|979|974|979.1|974.1|978.3|973.3|16
1637762790000|2021-11-24 14:06:30|979.6|974.6|980.5|975.5|980.5|975.5|979.5|974.5|20
1637762800000|2021-11-24 14:06:40|980.7|975.7|981|976|981.2|976.2|980.3|975.3|20
1637762810000|2021-11-24 14:06:50|981.3|976.3|980.6|975.6|981.3|976.3|980.6|975.6|16
1637762820000|2021-11-24 14:07:00|980.8|975.8|979.7|974.7|980.8|975.8|979.6|974.6|19
1637762830000|2021-11-24 14:07:10|979.6|974.6|979.1|974.1|979.7|974.7|979.1|974.1|9
1637762840000|2021-11-24 14:07:20|979|974|978.7|973.7|979.1|974.1|978.5|973.5|18
1637762850000|2021-11-24 14:07:30|979|974|978.8|973.8|979|974|978.8|973.8|3
1637762860000|2021-11-24 14:07:40|978.9|973.9|979.3|974.3|979.4|974.4|978.9|973.9|7
1637762870000|2021-11-24 14:07:50|979.2|974.2|978.7|973.7|979.4|974.4|978.7|973.7|7
1637762880000|2021-11-24 14:08:00|978.6|973.6|978.5|973.5|978.9|973.9|978.5|973.5|12
1637762890000|2021-11-24 14:08:10|978.3|973.3|977.9|972.9|978.5|973.5|977.8|972.8|13
1637762900000|2021-11-24 14:08:20|978|973|977.7|972.7|978|973|977.4|972.4|17
1637762910000|2021-11-24 14:08:30|977.8|972.8|977.4|972.4|977.8|972.8|977.4|972.4|9
1637762920000|2021-11-24 14:08:40|977.3|972.3|977.2|972.2|977.4|972.4|977.2|972.2|9
1637762930000|2021-11-24 14:08:50|977.1|972.1|977.4|972.4|977.5|972.5|977.1|972.1|17
1637762940000|2021-11-24 14:09:00|977.5|972.5|977.7|972.7|977.8|972.8|977.2|972.2|22
1637762950000|2021-11-24 14:09:10|977.6|972.6|977.5|972.5|978.3|973.3|977.4|972.4|15
1637762960000|2021-11-24 14:09:20|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|21
1637762970000|2021-11-24 14:09:30|977.3|972.3|977.6|972.6|977.6|972.6|977.1|972.1|7
1637762980000|2021-11-24 14:09:40|977.5|972.5|977.6|972.6|977.9|972.9|977.5|972.5|13
1637762990000|2021-11-24 14:09:50|977.7|972.7|978.2|973.2|978.3|973.3|977.6|972.6|11
1637763000000|2021-11-24 14:10:00|978.1|973.1|977.3|972.3|978.2|973.2|977.2|972.2|21
1637763010000|2021-11-24 14:10:10|977.1|972.1|977.2|972.2|977.3|972.3|977|972|22
1637763020000|2021-11-24 14:10:20|977.4|972.4|976.8|971.8|977.4|972.4|976.7|971.7|15
1637763030000|2021-11-24 14:10:30|976.6|971.6|976.7|971.7|977|972|976.6|971.6|21
1637763040000|2021-11-24 14:10:40|976.6|971.6|976.5|971.5|976.7|971.7|976|971|24
1637763050000|2021-11-24 14:10:50|976.4|971.4|975.8|970.8|976.4|971.4|975.8|970.8|19
1637763060000|2021-11-24 14:11:00|975.9|970.9|975.9|970.9|976.1|971.1|975.9|970.9|13
1637763070000|2021-11-24 14:11:10|976|971|976.8|971.8|977.2|972.2|975.9|970.9|18
1637763080000|2021-11-24 14:11:20|977|972|977.2|972.2|977.3|972.3|976.9|971.9|15
1637763090000|2021-11-24 14:11:30|977.1|972.1|977.5|972.5|977.7|972.7|977.1|972.1|18
1637763100000|2021-11-24 14:11:40|977.4|972.4|977.6|972.6|977.6|972.6|977|972|16
1637763110000|2021-11-24 14:11:50|977.5|972.5|977.4|972.4|977.8|972.8|977.4|972.4|15
1637763120000|2021-11-24 14:12:00|977.5|972.5|977.6|972.6|977.7|972.7|977.4|972.4|18
1637763130000|2021-11-24 14:12:10|977.8|972.8|977.4|972.4|977.8|972.8|977.4|972.4|3
1637763140000|2021-11-24 14:12:20|977.3|972.3|977.2|972.2|977.3|972.3|977.1|972.1|10
1637763150000|2021-11-24 14:12:30|977.3|972.3|977.4|972.4|977.5|972.5|977.2|972.2|12
1637763160000|2021-11-24 14:12:40|977.2|972.2|977.2|972.2|977.4|972.4|977|972|13
1637763170000|2021-11-24 14:12:50|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|11
1637763180000|2021-11-24 14:13:00|977.2|972.2|977.5|972.5|977.6|972.6|977.1|972.1|15
1637763190000|2021-11-24 14:13:10|977.6|972.6|978.5|973.5|978.5|973.5|977.6|972.6|5
1637763200000|2021-11-24 14:13:20|978.6|973.6|979.1|974.1|979.1|974.1|978.5|973.5|5
1637763210000|2021-11-24 14:13:30|979.2|974.2|979.3|974.3|979.6|974.6|979.1|974.1|20
1637763220000|2021-11-24 14:13:40|979.4|974.4|979.9|974.9|980|975|979.2|974.2|12
1637763230000|2021-11-24 14:13:50|980|975|979.7|974.7|980|975|979.7|974.7|9
1637763240000|2021-11-24 14:14:00|979.8|974.8|980|975|980|975|979.7|974.7|4
1637763250000|2021-11-24 14:14:10|980.2|975.2|980.6|975.6|980.6|975.6|980.1|975.1|13
1637763260000|2021-11-24 14:14:20|981|976|980.9|975.9|981|976|980.5|975.5|22
1637763270000|2021-11-24 14:14:30|980.8|975.8|980.9|975.9|981.1|976.1|980.8|975.8|17
1637763280000|2021-11-24 14:14:40|980.6|975.6|980.6|975.6|980.7|975.7|980.4|975.4|20
1637763290000|2021-11-24 14:14:50|980.7|975.7|981.2|976.2|981.2|976.2|980.7|975.7|10
1637763300000|2021-11-24 14:15:00|981.1|976.1|982|977|982.3|977.3|981.1|976.1|25
1637763310000|2021-11-24 14:15:10|982.1|977.1|983.3|978.3|983.8|978.8|982|977|20
1637763320000|2021-11-24 14:15:20|983.1|978.1|983.3|978.3|983.3|978.3|983|978|7
1637763330000|2021-11-24 14:15:30|983.8|978.8|983|978|983.8|978.8|982.9|977.9|16
1637763340000|2021-11-24 14:15:40|982.9|977.9|982.2|977.2|982.9|977.9|982.2|977.2|10
1637763350000|2021-11-24 14:15:50|982.1|977.1|981.3|976.3|982.1|977.1|981.2|976.2|17
1637763360000|2021-11-24 14:16:00|981.2|976.2|980.7|975.7|981.4|976.4|980.6|975.6|14
1637763370000|2021-11-24 14:16:10|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|16
1637763380000|2021-11-24 14:16:20|980.4|975.4|980.4|975.4|980.4|975.4|980.2|975.2|6
1637763390000|2021-11-24 14:16:30|980.7|975.7|980.5|975.5|980.7|975.7|980.4|975.4|11
1637763400000|2021-11-24 14:16:40|980.4|975.4|980.3|975.3|980.5|975.5|980.3|975.3|6
1637763410000|2021-11-24 14:16:50|980.2|975.2|979.8|974.8|980.2|975.2|979.8|974.8|4
1637763420000|2021-11-24 14:17:00|979.6|974.6|979.4|974.4|979.8|974.8|979.2|974.2|15
1637763430000|2021-11-24 14:17:10|979.3|974.3|978.8|973.8|979.3|974.3|978.8|973.8|8
1637763450000|2021-11-24 14:17:30|978.7|973.7|978.5|973.5|978.7|973.7|978.3|973.3|21
1637763460000|2021-11-24 14:17:40|978.7|973.7|978.6|973.6|978.7|973.7|978.5|973.5|6
1637763470000|2021-11-24 14:17:50|978.5|973.5|979|974|979.1|974.1|978.4|973.4|6
1637763480000|2021-11-24 14:18:00|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1637763490000|2021-11-24 14:18:10|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1637763500000|2021-11-24 14:18:20|979.3|974.3|979.7|974.7|979.7|974.7|979.3|974.3|2
1637763510000|2021-11-24 14:18:30|979.6|974.6|980|975|980.3|975.3|979.6|974.6|8
1637763520000|2021-11-24 14:18:40|980.1|975.1|980.1|975.1|980.2|975.2|979.9|974.9|9
1637763530000|2021-11-24 14:18:50|980.2|975.2|979.8|974.8|980.2|975.2|979.8|974.8|5
1637763540000|2021-11-24 14:19:00|980|975|979.5|974.5|980.2|975.2|979.3|974.3|13
1637763550000|2021-11-24 14:19:10|979.6|974.6|979.1|974.1|979.6|974.6|979|974|10
1637763560000|2021-11-24 14:19:20|979.2|974.2|980|975|980|975|979.2|974.2|4
1637763570000|2021-11-24 14:19:30|980.3|975.3|980.4|975.4|980.4|975.4|980.2|975.2|5
1637763580000|2021-11-24 14:19:40|980.8|975.8|981.3|976.3|981.3|976.3|980.8|975.8|7
1637763590000|2021-11-24 14:19:50|981.7|976.7|981.9|976.9|982.4|977.4|981.7|976.7|11
1637763600000|2021-11-24 14:20:00|982|977|982.5|977.5|982.6|977.6|981.9|976.9|17
1637763610000|2021-11-24 14:20:10|982.4|977.4|982.3|977.3|982.7|977.7|982.3|977.3|11
1637763620000|2021-11-24 14:20:20|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1637763630000|2021-11-24 14:20:30|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|7
1637763640000|2021-11-24 14:20:40|982.1|977.1|982.5|977.5|982.5|977.5|982|977|7
1637763650000|2021-11-24 14:20:50|982.4|977.4|982.7|977.7|982.7|977.7|982.4|977.4|10
1637763660000|2021-11-24 14:21:00|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|5
1637763670000|2021-11-24 14:21:10|983.3|978.3|983.4|978.4|983.4|978.4|983.3|978.3|6
1637763680000|2021-11-24 14:21:20|983.5|978.5|983.3|978.3|983.5|978.5|983.3|978.3|6
1637763690000|2021-11-24 14:21:30|983.2|978.2|983.1|978.1|983.3|978.3|983|978|12
1637763700000|2021-11-24 14:21:40|983|978|983.1|978.1|983.1|978.1|982.8|977.8|10
1637763710000|2021-11-24 14:21:50|982.8|977.8|981.7|976.7|983|978|981.7|976.7|14
1637763720000|2021-11-24 14:22:00|981.3|976.3|980.9|975.9|981.4|976.4|980.5|975.5|13
1637763730000|2021-11-24 14:22:10|980.8|975.8|981.2|976.2|981.3|976.3|980.8|975.8|8
1637763740000|2021-11-24 14:22:20|981.1|976.1|981.1|976.1|981.2|976.2|980.9|975.9|12
1637763750000|2021-11-24 14:22:30|981.2|976.2|981|976|981.3|976.3|980.9|975.9|18
1637763760000|2021-11-24 14:22:40|980.9|975.9|980.5|975.5|980.9|975.9|980.5|975.5|11
1637763770000|2021-11-24 14:22:50|980.4|975.4|980.6|975.6|980.7|975.7|980.4|975.4|12
1637763780000|2021-11-24 14:23:00|980.5|975.5|980.5|975.5|980.7|975.7|980.4|975.4|13
1637763790000|2021-11-24 14:23:10|980.6|975.6|981|976|981.1|976.1|980.5|975.5|10
1637763800000|2021-11-24 14:23:20|981.1|976.1|980.9|975.9|981.3|976.3|980.9|975.9|8
1637763810000|2021-11-24 14:23:30|981.2|976.2|980.7|975.7|981.2|976.2|980.7|975.7|4
1637763830000|2021-11-24 14:23:50|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|4
1637763840000|2021-11-24 14:24:00|980.6|975.6|980.7|975.7|980.9|975.9|980.6|975.6|5
1637763850000|2021-11-24 14:24:10|980.8|975.8|980.8|975.8|980.8|975.8|980.7|975.7|9
1637763860000|2021-11-24 14:24:20|980.7|975.7|980.7|975.7|980.9|975.9|980.7|975.7|10
1637763870000|2021-11-24 14:24:30|980.8|975.8|980.9|975.9|980.9|975.9|980.7|975.7|4
1637763880000|2021-11-24 14:24:40|980.8|975.8|980.5|975.5|980.9|975.9|980.5|975.5|10
1637763890000|2021-11-24 14:24:50|980.4|975.4|980.1|975.1|980.4|975.4|980.1|975.1|5
1637763900000|2021-11-24 14:25:00|980.2|975.2|980.3|975.3|980.6|975.6|980.2|975.2|9
1637763910000|2021-11-24 14:25:10|980.5|975.5|980.6|975.6|980.7|975.7|980.5|975.5|5
1637763920000|2021-11-24 14:25:20|980.5|975.5|980.3|975.3|980.7|975.7|980.3|975.3|11
1637763930000|2021-11-24 14:25:30|980.2|975.2|980.2|975.2|980.4|975.4|980.2|975.2|7
1637763940000|2021-11-24 14:25:40|980.5|975.5|980.6|975.6|980.6|975.6|980.4|975.4|12
1637763950000|2021-11-24 14:25:50|980.5|975.5|980.8|975.8|980.8|975.8|980.5|975.5|13
1637763960000|2021-11-24 14:26:00|980.7|975.7|980.5|975.5|980.8|975.8|980.5|975.5|11
1637763970000|2021-11-24 14:26:10|980.6|975.6|980.2|975.2|980.6|975.6|980.2|975.2|5
1637763980000|2021-11-24 14:26:20|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637763990000|2021-11-24 14:26:30|980.2|975.2|979.8|974.8|980.2|975.2|979.7|974.7|8
1637764000000|2021-11-24 14:26:40|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|11
1637764010000|2021-11-24 14:26:50|980|975|979.6|974.6|980|975|979.6|974.6|5
1637764020000|2021-11-24 14:27:00|979.5|974.5|979.1|974.1|979.5|974.5|979.1|974.1|7
1637764040000|2021-11-24 14:27:20|979|974|979|974|979|974|979|974|1
1637764050000|2021-11-24 14:27:30|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1637764060000|2021-11-24 14:27:40|979|974|978.5|973.5|979|974|978.5|973.5|4
1637764070000|2021-11-24 14:27:50|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1637764080000|2021-11-24 14:28:00|978.4|973.4|978.2|973.2|978.4|973.4|978.2|973.2|5
1637764100000|2021-11-24 14:28:20|978.3|973.3|979.2|974.2|979.2|974.2|978.2|973.2|10
1637764110000|2021-11-24 14:28:30|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1637764120000|2021-11-24 14:28:40|979|974|979|974|979.1|974.1|979|974|5
1637764130000|2021-11-24 14:28:50|978.9|973.9|979|974|979.1|974.1|978.9|973.9|4
1637764140000|2021-11-24 14:29:00|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1637764150000|2021-11-24 14:29:10|978.6|973.6|978.8|973.8|978.8|973.8|978.6|973.6|3
1637764160000|2021-11-24 14:29:20|978.6|973.6|978.4|973.4|978.7|973.7|978.4|973.4|4
1637764170000|2021-11-24 14:29:30|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|4
1637764180000|2021-11-24 14:29:40|978.3|973.3|978.1|973.1|978.3|973.3|978.1|973.1|3
1637764190000|2021-11-24 14:29:50|978|973|978|973|978.2|973.2|978|973|17
1637764200000|2021-11-24 14:30:00|978.1|973.1|979|974|979.1|974.1|978.1|973.1|19
1637764210000|2021-11-24 14:30:10|978.9|973.9|978.8|973.8|978.9|973.9|978.7|973.7|14
1637764220000|2021-11-24 14:30:20|978.7|973.7|978.4|973.4|978.8|973.8|978.4|973.4|13
1637764230000|2021-11-24 14:30:30|978.5|973.5|978.8|973.8|978.8|973.8|978.4|973.4|4
1637764240000|2021-11-24 14:30:40|978.9|973.9|979.1|974.1|979.4|974.4|978.9|973.9|17
1637764250000|2021-11-24 14:30:50|979|974|978.8|973.8|979|974|978.8|973.8|7
1637764260000|2021-11-24 14:31:00|978.9|973.9|980.1|975.1|980.1|975.1|978.8|973.8|9
1637764270000|2021-11-24 14:31:10|980.2|975.2|980.5|975.5|980.7|975.7|979.9|974.9|27
1637764280000|2021-11-24 14:31:20|980.6|975.6|980.9|975.9|980.9|975.9|980.6|975.6|10
1637764290000|2021-11-24 14:31:30|980.7|975.7|980.2|975.2|980.8|975.8|980|975|18
1637764300000|2021-11-24 14:31:40|980.1|975.1|979.5|974.5|980.1|975.1|979.5|974.5|22
1637764310000|2021-11-24 14:31:50|979.6|974.6|979.7|974.7|979.8|974.8|979.5|974.5|7
1637764320000|2021-11-24 14:32:00|979.6|974.6|979.2|974.2|979.7|974.7|979.2|974.2|11
1637764330000|2021-11-24 14:32:10|979.3|974.3|979.3|974.3|979.5|974.5|979.2|974.2|21
1637764340000|2021-11-24 14:32:20|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|5
1637764350000|2021-11-24 14:32:30|979.3|974.3|979.1|974.1|979.3|974.3|979|974|11
1637764360000|2021-11-24 14:32:40|979|974|979.1|974.1|979.2|974.2|979|974|6
1637764370000|2021-11-24 14:32:50|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|3
1637764380000|2021-11-24 14:33:00|980|975|979.6|974.6|980|975|979.6|974.6|13
1637764390000|2021-11-24 14:33:10|979.7|974.7|979.3|974.3|979.7|974.7|979.3|974.3|8
1637764400000|2021-11-24 14:33:20|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|16
1637764410000|2021-11-24 14:33:30|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|8
1637764420000|2021-11-24 14:33:40|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|4
1637764430000|2021-11-24 14:33:50|979.4|974.4|981.4|976.4|981.5|976.5|979.4|974.4|10
1637764440000|2021-11-24 14:34:00|981.2|976.2|981|976|981.2|976.2|980.8|975.8|6
1637764450000|2021-11-24 14:34:10|980.9|975.9|980.8|975.8|981|976|980.8|975.8|11
1637764460000|2021-11-24 14:34:20|980.7|975.7|980.2|975.2|980.8|975.8|980.2|975.2|16
1637764470000|2021-11-24 14:34:30|980|975|979.5|974.5|980|975|979.4|974.4|13
1637764480000|2021-11-24 14:34:40|979.4|974.4|979.1|974.1|979.5|974.5|979.1|974.1|15
1637764490000|2021-11-24 14:34:50|979.2|974.2|978.9|973.9|979.2|974.2|978.8|973.8|13
1637764500000|2021-11-24 14:35:00|978.8|973.8|979.1|974.1|979.3|974.3|978.7|973.7|26
1637764510000|2021-11-24 14:35:10|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|6
1637764530000|2021-11-24 14:35:30|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1637764540000|2021-11-24 14:35:40|979.3|974.3|979.1|974.1|979.3|974.3|979.1|974.1|5
1637764560000|2021-11-24 14:36:00|979.2|974.2|978.8|973.8|979.2|974.2|978.8|973.8|4
1637764570000|2021-11-24 14:36:10|978.9|973.9|978.3|973.3|978.9|973.9|978.3|973.3|6
1637764580000|2021-11-24 14:36:20|978.4|973.4|978.6|973.6|978.6|973.6|978.4|973.4|17
1637764590000|2021-11-24 14:36:30|978.7|973.7|978.8|973.8|978.8|973.8|978.5|973.5|7
1637764600000|2021-11-24 14:36:40|979|974|979.2|974.2|979.3|974.3|978.9|973.9|10
1637764610000|2021-11-24 14:36:50|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|9
1637764620000|2021-11-24 14:37:00|979.6|974.6|980.6|975.6|980.6|975.6|979.6|974.6|21
1637764630000|2021-11-24 14:37:10|980.5|975.5|980.4|975.4|980.7|975.7|980.3|975.3|34
1637764640000|2021-11-24 14:37:20|980.5|975.5|980.1|975.1|980.5|975.5|980|975|11
1637764650000|2021-11-24 14:37:30|980.2|975.2|980.5|975.5|980.6|975.6|980.2|975.2|8
1637764660000|2021-11-24 14:37:40|980.6|975.6|981.7|976.7|981.8|976.8|980.5|975.5|24
1637764670000|2021-11-24 14:37:50|981.8|976.8|982.8|977.8|983|978|981.8|976.8|15
1637764680000|2021-11-24 14:38:00|983|978|983|978|983.1|978.1|982.8|977.8|15
1637764690000|2021-11-24 14:38:10|982.9|977.9|982.6|977.6|983|978|982.5|977.5|23
1637764700000|2021-11-24 14:38:20|982.7|977.7|982.2|977.2|982.8|977.8|982.2|977.2|15
1637764710000|2021-11-24 14:38:30|982.1|977.1|981.8|976.8|982.1|977.1|981.7|976.7|12
1637764720000|2021-11-24 14:38:40|981.7|976.7|982.1|977.1|982.1|977.1|981.6|976.6|16
1637764730000|2021-11-24 14:38:50|982.3|977.3|982|977|982.3|977.3|982|977|7
1637764740000|2021-11-24 14:39:00|981.7|976.7|980.8|975.8|981.7|976.7|980.8|975.8|17
1637764750000|2021-11-24 14:39:10|980.9|975.9|981.3|976.3|981.3|976.3|980.7|975.7|12
1637764760000|2021-11-24 14:39:20|981.2|976.2|980.8|975.8|981.3|976.3|980.8|975.8|15
1637764770000|2021-11-24 14:39:30|980.9|975.9|980.4|975.4|981|976|980.4|975.4|19
1637764780000|2021-11-24 14:39:40|980.3|975.3|979.9|974.9|980.4|975.4|979.9|974.9|19
1637764790000|2021-11-24 14:39:50|980.1|975.1|980|975|980.2|975.2|980|975|6
1637764800000|2021-11-24 14:40:00|980.1|975.1|980.5|975.5|980.5|975.5|979.8|974.8|15
1637764810000|2021-11-24 14:40:10|980.4|975.4|981|976|981.3|976.3|980.4|975.4|18
1637764820000|2021-11-24 14:40:20|981.1|976.1|980.9|975.9|981.2|976.2|980.9|975.9|9
1637764830000|2021-11-24 14:40:30|981|976|981.1|976.1|981.2|976.2|981|976|6
1637764840000|2021-11-24 14:40:40|981|976|981.1|976.1|981.1|976.1|981|976|6
1637764850000|2021-11-24 14:40:50|981|976|981.1|976.1|981.1|976.1|981|976|4
1637764860000|2021-11-24 14:41:00|981.3|976.3|981.5|976.5|981.8|976.8|981.3|976.3|23
1637764870000|2021-11-24 14:41:10|981.4|976.4|981.4|976.4|981.5|976.5|981.3|976.3|7
1637764880000|2021-11-24 14:41:20|981.3|976.3|981.1|976.1|981.4|976.4|981.1|976.1|9
1637764890000|2021-11-24 14:41:30|981.2|976.2|981.5|976.5|981.5|976.5|981|976|11
1637764900000|2021-11-24 14:41:40|982.1|977.1|981.6|976.6|982.1|977.1|981.6|976.6|9
1637764910000|2021-11-24 14:41:50|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1637764920000|2021-11-24 14:42:00|981.8|976.8|981.4|976.4|981.8|976.8|981.4|976.4|7
1637764930000|2021-11-24 14:42:10|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|7
1637764940000|2021-11-24 14:42:20|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|12
1637764950000|2021-11-24 14:42:30|981.4|976.4|980.4|975.4|981.4|976.4|980.2|975.2|11
1637764960000|2021-11-24 14:42:40|980.5|975.5|980.8|975.8|980.8|975.8|980.5|975.5|12
1637764970000|2021-11-24 14:42:50|980.7|975.7|981.2|976.2|981.4|976.4|980.6|975.6|21
1637764980000|2021-11-24 14:43:00|981.1|976.1|981.7|976.7|981.9|976.9|981.1|976.1|29
1637764990000|2021-11-24 14:43:10|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|14
1637765000000|2021-11-24 14:43:20|982|977|981.7|976.7|982|977|981.6|976.6|9
1637765010000|2021-11-24 14:43:30|981.6|976.6|981.4|976.4|981.6|976.6|981.3|976.3|12
1637765020000|2021-11-24 14:43:40|981.5|976.5|981.3|976.3|981.5|976.5|981.3|976.3|7
1637765030000|2021-11-24 14:43:50|981.2|976.2|981.3|976.3|981.3|976.3|981|976|27
1637765040000|2021-11-24 14:44:00|981.4|976.4|981.3|976.3|981.6|976.6|981.2|976.2|18
1637765050000|2021-11-24 14:44:10|981.2|976.2|981.2|976.2|981.3|976.3|981|976|15
1637765060000|2021-11-24 14:44:20|981.3|976.3|980.9|975.9|981.3|976.3|980.8|975.8|16
1637765070000|2021-11-24 14:44:30|980.8|975.8|980.2|975.2|980.9|975.9|980.1|975.1|13
1637765080000|2021-11-24 14:44:40|980.1|975.1|980.1|975.1|980.3|975.3|980|975|12
1637765090000|2021-11-24 14:44:50|980|975|980.4|975.4|980.5|975.5|980|975|15
1637765100000|2021-11-24 14:45:00|980.3|975.3|980.8|975.8|980.8|975.8|980.3|975.3|12
1637765110000|2021-11-24 14:45:10|980.7|975.7|980.8|975.8|980.9|975.9|980.6|975.6|12
1637765120000|2021-11-24 14:45:20|980.7|975.7|980.4|975.4|980.8|975.8|980.3|975.3|13
1637765130000|2021-11-24 14:45:30|980.3|975.3|980.1|975.1|980.3|975.3|980.1|975.1|5
1637765140000|2021-11-24 14:45:40|979.9|974.9|979.5|974.5|980.1|975.1|979.5|974.5|12
1637765150000|2021-11-24 14:45:50|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1637765160000|2021-11-24 14:46:00|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1637765170000|2021-11-24 14:46:10|979.4|974.4|979.6|974.6|979.6|974.6|979.4|974.4|19
1637765180000|2021-11-24 14:46:20|979.5|974.5|979.3|974.3|979.5|974.5|979.3|974.3|4
1637765190000|2021-11-24 14:46:30|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1637765200000|2021-11-24 14:46:40|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|6
1637765210000|2021-11-24 14:46:50|979.8|974.8|979.2|974.2|979.8|974.8|979.1|974.1|9
1637765220000|2021-11-24 14:47:00|979.1|974.1|978.9|973.9|979.1|974.1|978.8|973.8|14
1637765230000|2021-11-24 14:47:10|979.3|974.3|979.2|974.2|979.3|974.3|979.1|974.1|10
1637765240000|2021-11-24 14:47:20|979.1|974.1|979.2|974.2|979.3|974.3|979.1|974.1|12
1637765250000|2021-11-24 14:47:30|979|974|978.9|973.9|979.1|974.1|978.9|973.9|4
1637765260000|2021-11-24 14:47:40|978.8|973.8|979|974|979|974|978.8|973.8|3
1637765270000|2021-11-24 14:47:50|978.9|973.9|979|974|979.1|974.1|978.9|973.9|8
1637765280000|2021-11-24 14:48:00|978.9|973.9|978|973|979|974|978|973|14
1637765290000|2021-11-24 14:48:10|977.9|972.9|979.2|974.2|979.4|974.4|977.7|972.7|16
1637765300000|2021-11-24 14:48:20|979.3|974.3|979.7|974.7|979.7|974.7|979.3|974.3|12
1637765310000|2021-11-24 14:48:30|979.8|974.8|980.5|975.5|980.6|975.6|979.8|974.8|7
1637765320000|2021-11-24 14:48:40|980.7|975.7|980.7|975.7|980.8|975.8|980.6|975.6|9
1637765330000|2021-11-24 14:48:50|980.8|975.8|980.5|975.5|980.9|975.9|980.5|975.5|17
1637765340000|2021-11-24 14:49:00|980.6|975.6|980.2|975.2|980.6|975.6|980.2|975.2|13
1637765350000|2021-11-24 14:49:10|980.3|975.3|980.4|975.4|980.4|975.4|980.2|975.2|14
1637765360000|2021-11-24 14:49:20|980.6|975.6|982|977|982|977|980.6|975.6|14
1637765370000|2021-11-24 14:49:30|982.3|977.3|982.4|977.4|982.5|977.5|982.3|977.3|4
1637765380000|2021-11-24 14:49:40|982.3|977.3|982.5|977.5|982.5|977.5|982.2|977.2|8
1637765390000|2021-11-24 14:49:50|982.4|977.4|982.2|977.2|982.6|977.6|982.1|977.1|9
1637765400000|2021-11-24 14:50:00|982.1|977.1|981.8|976.8|982.2|977.2|981.8|976.8|10
1637765410000|2021-11-24 14:50:10|981.9|976.9|982.4|977.4|982.4|977.4|981.8|976.8|17
1637765420000|2021-11-24 14:50:20|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|5
1637765430000|2021-11-24 14:50:30|982.4|977.4|982.1|977.1|982.4|977.4|982.1|977.1|8
1637765440000|2021-11-24 14:50:40|982.2|977.2|982.2|977.2|982.4|977.4|982|977|7
1637765450000|2021-11-24 14:50:50|982.1|977.1|981.4|976.4|982.1|977.1|981.2|976.2|12
1637765460000|2021-11-24 14:51:00|981.5|976.5|981.5|976.5|981.6|976.6|980.8|975.8|22
1637765470000|2021-11-24 14:51:10|981.3|976.3|981.4|976.4|981.5|976.5|981.3|976.3|10
1637765480000|2021-11-24 14:51:20|981.5|976.5|980.9|975.9|981.5|976.5|980.4|975.4|18
1637765490000|2021-11-24 14:51:30|981|976|980.5|975.5|981|976|980.5|975.5|7
1637765500000|2021-11-24 14:51:40|980.4|975.4|980.5|975.5|980.5|975.5|980.3|975.3|6
1637765510000|2021-11-24 14:51:50|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|8
1637765520000|2021-11-24 14:52:00|980.4|975.4|981.2|976.2|981.4|976.4|980.4|975.4|21
1637765530000|2021-11-24 14:52:10|981.1|976.1|981.1|976.1|981.3|976.3|981|976|7
1637765540000|2021-11-24 14:52:20|981|976|981|976|981.2|976.2|981|976|7
1637765550000|2021-11-24 14:52:30|981.1|976.1|980.7|975.7|981.1|976.1|980.6|975.6|11
1637765560000|2021-11-24 14:52:40|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|8
1637765570000|2021-11-24 14:52:50|980.7|975.7|980.7|975.7|980.8|975.8|980.6|975.6|12
1637765580000|2021-11-24 14:53:00|980.6|975.6|980.3|975.3|980.6|975.6|980.2|975.2|15
1637765590000|2021-11-24 14:53:10|980|975|979.8|974.8|980|975|979.8|974.8|10
1637765600000|2021-11-24 14:53:20|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1637765620000|2021-11-24 14:53:40|979.3|974.3|979.1|974.1|979.5|974.5|979.1|974.1|8
1637765630000|2021-11-24 14:53:50|978.8|973.8|978.9|973.9|979|974|978.6|973.6|7
1637765640000|2021-11-24 14:54:00|979|974|978.6|973.6|979|974|978.5|973.5|6
1637765650000|2021-11-24 14:54:10|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|9
1637765660000|2021-11-24 14:54:20|978.8|973.8|978.9|973.9|978.9|973.9|978.7|973.7|5
1637765670000|2021-11-24 14:54:30|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|8
1637765690000|2021-11-24 14:54:50|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1637765700000|2021-11-24 14:55:00|980.5|975.5|980.3|975.3|980.8|975.8|980.3|975.3|13
1637765710000|2021-11-24 14:55:10|980.2|975.2|981.6|976.6|981.6|976.6|980.1|975.1|19
1637765720000|2021-11-24 14:55:20|981.7|976.7|982.1|977.1|982.2|977.2|981.6|976.6|10
1637765730000|2021-11-24 14:55:30|982.2|977.2|980.7|975.7|982.3|977.3|980.7|975.7|22
1637765740000|2021-11-24 14:55:40|980.6|975.6|980.4|975.4|980.8|975.8|980.2|975.2|29
1637765750000|2021-11-24 14:55:50|980.5|975.5|979.2|974.2|980.5|975.5|979.2|974.2|20
1637765760000|2021-11-24 14:56:00|979.4|974.4|979.6|974.6|979.6|974.6|979.2|974.2|6
1637765770000|2021-11-24 14:56:10|979.5|974.5|979.4|974.4|979.5|974.5|979.4|974.4|2
1637765780000|2021-11-24 14:56:20|979.3|974.3|979.2|974.2|979.3|974.3|979.1|974.1|10
1637765790000|2021-11-24 14:56:30|979.3|974.3|979.4|974.4|979.5|974.5|979.1|974.1|7
1637765800000|2021-11-24 14:56:40|979.3|974.3|979.8|974.8|979.9|974.9|979.2|974.2|17
1637765810000|2021-11-24 14:56:50|979.9|974.9|979.8|974.8|979.9|974.9|979.7|974.7|10
1637765820000|2021-11-24 14:57:00|979.6|974.6|980.4|975.4|980.5|975.5|979.6|974.6|6
1637765830000|2021-11-24 14:57:10|980.3|975.3|980.5|975.5|980.9|975.9|980.3|975.3|14
1637765840000|2021-11-24 14:57:20|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|9
1637765850000|2021-11-24 14:57:30|980.6|975.6|980.4|975.4|980.6|975.6|980.3|975.3|7
1637765860000|2021-11-24 14:57:40|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|2
1637765870000|2021-11-24 14:57:50|980.3|975.3|980.5|975.5|980.6|975.6|980.3|975.3|5
1637765880000|2021-11-24 14:58:00|980.6|975.6|981.4|976.4|981.4|976.4|980.6|975.6|8
1637765890000|2021-11-24 14:58:10|981.5|976.5|981.6|976.6|981.8|976.8|981.4|976.4|11
1637765900000|2021-11-24 14:58:20|981.7|976.7|981.6|976.6|981.8|976.8|981.5|976.5|7
1637765910000|2021-11-24 14:58:30|981.5|976.5|982.1|977.1|982.3|977.3|981.5|976.5|13
1637765920000|2021-11-24 14:58:40|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|3
1637765930000|2021-11-24 14:58:50|982.7|977.7|982.1|977.1|982.7|977.7|981.9|976.9|9
1637765940000|2021-11-24 14:59:00|982|977|982.3|977.3|982.5|977.5|981.9|976.9|14
1637765950000|2021-11-24 14:59:10|982.2|977.2|982.8|977.8|982.8|977.8|982.1|977.1|5
1637765960000|2021-11-24 14:59:20|982.7|977.7|982.9|977.9|983|978|982.7|977.7|7
1637765970000|2021-11-24 14:59:30|982.8|977.8|983.2|978.2|983.2|978.2|982.8|977.8|6
1637765980000|2021-11-24 14:59:40|983.4|978.4|983.7|978.7|983.8|978.8|983.4|978.4|10
1637765990000|2021-11-24 14:59:50|983.8|978.8|983.7|978.7|983.9|978.9|983.7|978.7|10
1637766000000|2021-11-24 15:00:00|983.6|978.6|983.8|978.8|984.3|979.3|983.6|978.6|19
1637766010000|2021-11-24 15:00:10|983.7|978.7|984|979|984|979|983.7|978.7|4
1637766020000|2021-11-24 15:00:20|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1637766030000|2021-11-24 15:00:30|983.7|978.7|983.8|978.8|984|979|983.7|978.7|8
1637766040000|2021-11-24 15:00:40|983.9|978.9|983.9|978.9|984|979|983.8|978.8|27
1637766050000|2021-11-24 15:00:50|983.8|978.8|984.3|979.3|984.3|979.3|983.8|978.8|12
1637766060000|2021-11-24 15:01:00|984.4|979.4|983.9|978.9|984.4|979.4|983.8|978.8|9
1637766070000|2021-11-24 15:01:10|983.8|978.8|984.2|979.2|984.2|979.2|983.8|978.8|17
1637766080000|2021-11-24 15:01:20|984.1|979.1|984.1|979.1|984.3|979.3|983.9|978.9|17
1637766090000|2021-11-24 15:01:30|984.3|979.3|984.2|979.2|984.3|979.3|984.1|979.1|4
1637766100000|2021-11-24 15:01:40|984.3|979.3|985.5|980.5|985.5|980.5|984.3|979.3|14
1637766110000|2021-11-24 15:01:50|985.6|980.6|985|980|985.6|980.6|985|980|10
1637766120000|2021-11-24 15:02:00|984.9|979.9|984.3|979.3|984.9|979.9|984.3|979.3|4
1637766130000|2021-11-24 15:02:10|984.4|979.4|983.8|978.8|984.5|979.5|983.8|978.8|13
1637766140000|2021-11-24 15:02:20|983.9|978.9|983.2|978.2|983.9|978.9|983.2|978.2|9
1637766150000|2021-11-24 15:02:30|983.1|978.1|983.5|978.5|983.7|978.7|983.1|978.1|15
1637766160000|2021-11-24 15:02:40|983.4|978.4|983.8|978.8|984|979|983.4|978.4|14
1637766170000|2021-11-24 15:02:50|983.4|978.4|981.4|976.4|983.4|978.4|981.3|976.3|26
1637766180000|2021-11-24 15:03:00|981.6|976.6|980.9|975.9|982|977|980.5|975.5|23
1637766190000|2021-11-24 15:03:10|980.8|975.8|980.7|975.7|980.9|975.9|980.6|975.6|17
1637766200000|2021-11-24 15:03:20|980.6|975.6|980.9|975.9|980.9|975.9|980.6|975.6|23
1637766210000|2021-11-24 15:03:30|981|976|981.4|976.4|981.4|976.4|980.8|975.8|17
1637766220000|2021-11-24 15:03:40|981.3|976.3|981.1|976.1|981.4|976.4|981|976|7
1637766230000|2021-11-24 15:03:50|981|976|980.6|975.6|981|976|980.5|975.5|14
1637766240000|2021-11-24 15:04:00|980.8|975.8|980.6|975.6|980.9|975.9|980.6|975.6|17
1637766250000|2021-11-24 15:04:10|980.5|975.5|979.5|974.5|980.6|975.6|979.5|974.5|9
1637766260000|2021-11-24 15:04:20|979.6|974.6|979.9|974.9|979.9|974.9|979.5|974.5|4
1637766270000|2021-11-24 15:04:30|979.8|974.8|979.6|974.6|980|975|979.5|974.5|13
1637766280000|2021-11-24 15:04:40|979.7|974.7|979.8|974.8|979.8|974.8|979.6|974.6|9
1637766290000|2021-11-24 15:04:50|979.6|974.6|979.2|974.2|979.6|974.6|979.2|974.2|5
1637766300000|2021-11-24 15:05:00|979.1|974.1|979|974|979.1|974.1|978.9|973.9|8
1637766310000|2021-11-24 15:05:10|978.8|973.8|979.2|974.2|979.4|974.4|978.8|973.8|8
1637766320000|2021-11-24 15:05:20|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1637766330000|2021-11-24 15:05:30|979.4|974.4|979.3|974.3|979.5|974.5|979.3|974.3|12
1637766340000|2021-11-24 15:05:40|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|5
1637766350000|2021-11-24 15:05:50|978.8|973.8|978.8|973.8|978.9|973.9|978.7|973.7|7
1637766360000|2021-11-24 15:06:00|978.9|973.9|979.1|974.1|979.1|974.1|978.9|973.9|7
1637766370000|2021-11-24 15:06:10|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1637766380000|2021-11-24 15:06:20|979.3|974.3|979.6|974.6|979.7|974.7|979.3|974.3|7
1637766390000|2021-11-24 15:06:30|979.7|974.7|979.9|974.9|979.9|974.9|979.6|974.6|12
1637766400000|2021-11-24 15:06:40|980|975|979.5|974.5|980.1|975.1|979.5|974.5|8
1637766420000|2021-11-24 15:07:00|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|5
1637766430000|2021-11-24 15:07:10|979.3|974.3|979.3|974.3|979.4|974.4|979.2|974.2|5
1637766440000|2021-11-24 15:07:20|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1637766450000|2021-11-24 15:07:30|979.2|974.2|979.3|974.3|979.3|974.3|979.1|974.1|8
1637766460000|2021-11-24 15:07:40|979.2|974.2|979.1|974.1|979.3|974.3|979|974|10
1637766470000|2021-11-24 15:07:50|979.2|974.2|978.4|973.4|979.2|974.2|978.4|973.4|14
1637766480000|2021-11-24 15:08:00|978.3|973.3|977.7|972.7|978.3|973.3|977.6|972.6|13
1637766490000|2021-11-24 15:08:10|977.6|972.6|977.5|972.5|977.7|972.7|977.5|972.5|22
1637766500000|2021-11-24 15:08:20|977.6|972.6|977.4|972.4|977.7|972.7|977.4|972.4|14
1637766510000|2021-11-24 15:08:30|977.5|972.5|977.3|972.3|977.7|972.7|977|972|17
1637766520000|2021-11-24 15:08:40|977.2|972.2|976.5|971.5|977.6|972.6|976.3|971.3|14
1637766530000|2021-11-24 15:08:50|976.3|971.3|976.4|971.4|976.5|971.5|976.3|971.3|12
1637766540000|2021-11-24 15:09:00|976.5|971.5|977|972|977.1|972.1|976.5|971.5|12
1637766550000|2021-11-24 15:09:10|976.7|971.7|976.2|971.2|976.8|971.8|976.1|971.1|12
1637766560000|2021-11-24 15:09:20|976.1|971.1|976.2|971.2|976.2|971.2|975.7|970.7|15
1637766570000|2021-11-24 15:09:30|976.3|971.3|976.3|971.3|976.4|971.4|976.2|971.2|9
1637766580000|2021-11-24 15:09:40|976.2|971.2|975.7|970.7|976.2|971.2|975.7|970.7|5
1637766590000|2021-11-24 15:09:50|975.6|970.6|975.5|970.5|975.6|970.6|975.4|970.4|7
1637766600000|2021-11-24 15:10:00|975.8|970.8|976|971|976.1|971.1|975.8|970.8|13
1637766610000|2021-11-24 15:10:10|975.9|970.9|975.7|970.7|976|971|975.6|970.6|17
1637766620000|2021-11-24 15:10:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1637766630000|2021-11-24 15:10:30|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|8
1637766640000|2021-11-24 15:10:40|975.7|970.7|975.3|970.3|975.7|970.7|975.3|970.3|8
1637766650000|2021-11-24 15:10:50|975.4|970.4|974.8|969.8|975.4|970.4|974.7|969.7|13
1637766660000|2021-11-24 15:11:00|974.4|969.4|973.6|968.6|974.8|969.8|973.6|968.6|22
1637766670000|2021-11-24 15:11:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1637766680000|2021-11-24 15:11:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|10
1637766690000|2021-11-24 15:11:30|973.2|968.2|973|968|973.2|968.2|973|968|6
1637766700000|2021-11-24 15:11:40|972.9|967.9|973|968|973.1|968.1|972.9|967.9|14
1637766710000|2021-11-24 15:11:50|973.1|968.1|973.6|968.6|973.6|968.6|973.1|968.1|12
1637766720000|2021-11-24 15:12:00|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|10
1637766730000|2021-11-24 15:12:10|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1637766740000|2021-11-24 15:12:20|973.3|968.3|973.2|968.2|973.3|968.3|973|968|9
1637766750000|2021-11-24 15:12:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1637766760000|2021-11-24 15:12:40|973.6|968.6|974.2|969.2|974.2|969.2|973.6|968.6|6
1637766770000|2021-11-24 15:12:50|973.9|968.9|974|969|974|969|973.7|968.7|8
1637766780000|2021-11-24 15:13:00|974.1|969.1|974.1|969.1|974.3|969.3|973.9|968.9|12
1637766790000|2021-11-24 15:13:10|974.2|969.2|973.8|968.8|974.2|969.2|973.7|968.7|10
1637766800000|2021-11-24 15:13:20|973.7|968.7|974.1|969.1|974.2|969.2|973.7|968.7|11
1637766810000|2021-11-24 15:13:30|974|969|974.4|969.4|974.6|969.6|974|969|8
1637766820000|2021-11-24 15:13:40|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|5
1637766830000|2021-11-24 15:13:50|974.7|969.7|974.4|969.4|975|970|974.4|969.4|14
1637766840000|2021-11-24 15:14:00|974.5|969.5|974.8|969.8|974.9|969.9|974.5|969.5|7
1637766850000|2021-11-24 15:14:10|974.7|969.7|974.8|969.8|974.9|969.9|974.5|969.5|12
1637766860000|2021-11-24 15:14:20|974.7|969.7|974.3|969.3|974.7|969.7|974.3|969.3|4
1637766870000|2021-11-24 15:14:30|974.2|969.2|974.5|969.5|974.5|969.5|974.1|969.1|9
1637766880000|2021-11-24 15:14:40|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1637766890000|2021-11-24 15:14:50|974.7|969.7|974.6|969.6|974.9|969.9|974.6|969.6|12
1637766900000|2021-11-24 15:15:00|974.5|969.5|973.7|968.7|974.5|969.5|973.7|968.7|11
1637766910000|2021-11-24 15:15:10|973.8|968.8|973.4|968.4|973.8|968.8|973.4|968.4|11
1637766930000|2021-11-24 15:15:30|973.3|968.3|973.1|968.1|973.3|968.3|973|968|8
1637766940000|2021-11-24 15:15:40|973|968|972.8|967.8|973.1|968.1|972.8|967.8|6
1637766950000|2021-11-24 15:15:50|972.7|967.7|972.7|967.7|972.8|967.8|972.6|967.6|9
1637766960000|2021-11-24 15:16:00|972.6|967.6|971.5|966.5|972.7|967.7|971.5|966.5|17
1637766970000|2021-11-24 15:16:10|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|13
1637766980000|2021-11-24 15:16:20|971.5|966.5|971.8|966.8|971.8|966.8|971.4|966.4|15
1637766990000|2021-11-24 15:16:30|971.9|966.9|972.4|967.4|972.4|967.4|971.8|966.8|10
1637767000000|2021-11-24 15:16:40|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|6
1637767010000|2021-11-24 15:16:50|972.2|967.2|972.3|967.3|972.4|967.4|972|967|16
1637767020000|2021-11-24 15:17:00|972.4|967.4|971.9|966.9|972.4|967.4|971.9|966.9|10
1637767030000|2021-11-24 15:17:10|972|967|971.7|966.7|972|967|971.7|966.7|6
1637767040000|2021-11-24 15:17:20|971.5|966.5|971.2|966.2|971.5|966.5|970.6|965.6|14
1637767050000|2021-11-24 15:17:30|971.4|966.4|971.3|966.3|971.5|966.5|971.2|966.2|19
1637767060000|2021-11-24 15:17:40|971.2|966.2|972|967|972|967|971|966|10
1637767070000|2021-11-24 15:17:50|972.1|967.1|973.1|968.1|973.1|968.1|972|967|21
1637767080000|2021-11-24 15:18:00|973.2|968.2|973.6|968.6|973.7|968.7|972.7|967.7|20
1637767090000|2021-11-24 15:18:10|973.5|968.5|973.6|968.6|973.6|968.6|973.2|968.2|13
1637767100000|2021-11-24 15:18:20|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|6
1637767110000|2021-11-24 15:18:30|973.9|968.9|974|969|974.2|969.2|973.8|968.8|17
1637767120000|2021-11-24 15:18:40|973.9|968.9|973.7|968.7|974|969|973.6|968.6|5
1637767130000|2021-11-24 15:18:50|973.9|968.9|973.7|968.7|974.1|969.1|973.7|968.7|9
1637767140000|2021-11-24 15:19:00|973.9|968.9|974.2|969.2|974.5|969.5|973.9|968.9|19
1637767150000|2021-11-24 15:19:10|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|13
1637767160000|2021-11-24 15:19:20|974|969|973.5|968.5|974|969|973.5|968.5|5
1637767170000|2021-11-24 15:19:30|973.4|968.4|973.1|968.1|973.6|968.6|973.1|968.1|9
1637767180000|2021-11-24 15:19:40|972.9|967.9|972.7|967.7|972.9|967.9|972.6|967.6|7
1637767190000|2021-11-24 15:19:50|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|8
1637767200000|2021-11-24 15:20:00|972.4|967.4|971.6|966.6|972.4|967.4|971.6|966.6|14
1637767210000|2021-11-24 15:20:10|971.7|966.7|971.5|966.5|971.8|966.8|971.1|966.1|14
1637767220000|2021-11-24 15:20:20|971.4|966.4|972|967|972|967|971.2|966.2|11
1637767230000|2021-11-24 15:20:30|972.2|967.2|973.1|968.1|973.1|968.1|972|967|16
1637767240000|2021-11-24 15:20:40|973|968|973.6|968.6|973.7|968.7|973|968|14
1637767250000|2021-11-24 15:20:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1637767260000|2021-11-24 15:21:00|973.8|968.8|974.2|969.2|974.2|969.2|973.7|968.7|16
1637767270000|2021-11-24 15:21:10|974|969|974.2|969.2|974.2|969.2|974|969|9
1637767280000|2021-11-24 15:21:20|974.3|969.3|973.9|968.9|974.3|969.3|973.9|968.9|14
1637767290000|2021-11-24 15:21:30|974|969|974|969|974.1|969.1|973.9|968.9|7
1637767300000|2021-11-24 15:21:40|973.7|968.7|973.4|968.4|973.7|968.7|973.3|968.3|4
1637767310000|2021-11-24 15:21:50|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|3
1637767320000|2021-11-24 15:22:00|973.8|968.8|973.4|968.4|974.2|969.2|973.3|968.3|8
1637767330000|2021-11-24 15:22:10|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|5
1637767340000|2021-11-24 15:22:20|973.7|968.7|973.4|968.4|974.1|969.1|973.4|968.4|10
1637767350000|2021-11-24 15:22:30|973.1|968.1|973.6|968.6|973.7|968.7|973.1|968.1|9
1637767360000|2021-11-24 15:22:40|973.7|968.7|973.6|968.6|974|969|973.6|968.6|7
1637767370000|2021-11-24 15:22:50|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|20
1637767380000|2021-11-24 15:23:00|973.4|968.4|973.4|968.4|973.6|968.6|973.3|968.3|16
1637767390000|2021-11-24 15:23:10|973.6|968.6|973.3|968.3|973.6|968.6|973.2|968.2|11
1637767400000|2021-11-24 15:23:20|973.2|968.2|973.5|968.5|973.6|968.6|973.1|968.1|15
1637767410000|2021-11-24 15:23:30|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|17
1637767420000|2021-11-24 15:23:40|973.5|968.5|973.6|968.6|973.7|968.7|973.5|968.5|3
1637767430000|2021-11-24 15:23:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1637767440000|2021-11-24 15:24:00|973.2|968.2|972.3|967.3|973.2|968.2|972.3|967.3|18
1637767450000|2021-11-24 15:24:10|972.2|967.2|972.4|967.4|972.4|967.4|971.7|966.7|13
1637767460000|2021-11-24 15:24:20|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|5
1637767470000|2021-11-24 15:24:30|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|6
1637767480000|2021-11-24 15:24:40|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|9
1637767490000|2021-11-24 15:24:50|973.1|968.1|973|968|973.1|968.1|972.9|967.9|6
1637767500000|2021-11-24 15:25:00|973.1|968.1|973.2|968.2|973.2|968.2|972.6|967.6|16
1637767510000|2021-11-24 15:25:10|973.4|968.4|973.5|968.5|973.6|968.6|973.4|968.4|15
1637767520000|2021-11-24 15:25:20|973.4|968.4|973.7|968.7|973.7|968.7|973.4|968.4|7
1637767530000|2021-11-24 15:25:30|973.8|968.8|973.5|968.5|974.1|969.1|973.4|968.4|10
1637767540000|2021-11-24 15:25:40|973.6|968.6|973.3|968.3|973.6|968.6|973.2|968.2|10
1637767550000|2021-11-24 15:25:50|973.5|968.5|972.9|967.9|973.5|968.5|972.9|967.9|13
1637767560000|2021-11-24 15:26:00|972.8|967.8|972.6|967.6|973|968|972.6|967.6|12
1637767570000|2021-11-24 15:26:10|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|9
1637767580000|2021-11-24 15:26:20|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1637767590000|2021-11-24 15:26:30|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|4
1637767600000|2021-11-24 15:26:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1637767610000|2021-11-24 15:26:50|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|11
1637767620000|2021-11-24 15:27:00|973.2|968.2|973.3|968.3|973.4|968.4|973.2|968.2|4
1637767630000|2021-11-24 15:27:10|973.2|968.2|973|968|973.2|968.2|972.9|967.9|10
1637767640000|2021-11-24 15:27:20|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|2
1637767650000|2021-11-24 15:27:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1637767660000|2021-11-24 15:27:40|973.3|968.3|972.6|967.6|973.3|968.3|972.6|967.6|9
1637767670000|2021-11-24 15:27:50|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|3
1637767680000|2021-11-24 15:28:00|972.1|967.1|972.9|967.9|973|968|972.1|967.1|17
1637767690000|2021-11-24 15:28:10|972.8|967.8|972.9|967.9|973|968|972.8|967.8|10
1637767700000|2021-11-24 15:28:20|972.8|967.8|972.6|967.6|972.9|967.9|972.6|967.6|19
1637767710000|2021-11-24 15:28:30|972.5|967.5|972.9|967.9|973|968|972.5|967.5|15
1637767720000|2021-11-24 15:28:40|973|968|972.7|967.7|973|968|972.7|967.7|5
1637767730000|2021-11-24 15:28:50|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|6
1637767740000|2021-11-24 15:29:00|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|11
1637767750000|2021-11-24 15:29:10|972.5|967.5|972.9|967.9|972.9|967.9|972.5|967.5|10
1637767760000|2021-11-24 15:29:20|972.8|967.8|973.4|968.4|973.4|968.4|972.8|967.8|20
1637767770000|2021-11-24 15:29:30|973.5|968.5|974|969|974|969|973.5|968.5|7
1637767780000|2021-11-24 15:29:40|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|4
1637767790000|2021-11-24 15:29:50|974.3|969.3|974.1|969.1|974.5|969.5|974|969|9
1637767800000|2021-11-24 15:30:00|974|969|973.5|968.5|974|969|973.5|968.5|12
1637767810000|2021-11-24 15:30:10|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|7
1637767820000|2021-11-24 15:30:20|973.6|968.6|974.1|969.1|974.2|969.2|973.6|968.6|6
1637767830000|2021-11-24 15:30:30|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|6
1637767840000|2021-11-24 15:30:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1637767860000|2021-11-24 15:31:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1637767870000|2021-11-24 15:31:10|973.9|968.9|974.4|969.4|974.4|969.4|973.9|968.9|8
1637767880000|2021-11-24 15:31:20|974.3|969.3|974.2|969.2|974.6|969.6|974.2|969.2|8
1637767890000|2021-11-24 15:31:30|974.3|969.3|973.6|968.6|974.3|969.3|973.5|968.5|7
1637767900000|2021-11-24 15:31:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1637767910000|2021-11-24 15:31:50|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1637767920000|2021-11-24 15:32:00|973.7|968.7|973.2|968.2|973.7|968.7|973.2|968.2|7
1637767930000|2021-11-24 15:32:10|973.1|968.1|973.3|968.3|973.4|968.4|973.1|968.1|10
1637767940000|2021-11-24 15:32:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1637767950000|2021-11-24 15:32:30|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1637767960000|2021-11-24 15:32:40|973.9|968.9|974.7|969.7|974.9|969.9|973.9|968.9|5
1637767970000|2021-11-24 15:32:50|975.1|970.1|974.6|969.6|975.1|970.1|974.6|969.6|7
1637767980000|2021-11-24 15:33:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637767990000|2021-11-24 15:33:10|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|6
1637768000000|2021-11-24 15:33:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1637768010000|2021-11-24 15:33:30|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|6
1637768020000|2021-11-24 15:33:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1637768030000|2021-11-24 15:33:50|974.7|969.7|974.2|969.2|974.7|969.7|974.2|969.2|4
1637768040000|2021-11-24 15:34:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|4
1637768050000|2021-11-24 15:34:10|974.7|969.7|975.1|970.1|975.1|970.1|974.7|969.7|5
1637768060000|2021-11-24 15:34:20|975.3|970.3|975.5|970.5|975.6|970.6|975.3|970.3|5
1637768070000|2021-11-24 15:34:30|975.6|970.6|976.2|971.2|976.2|971.2|975.6|970.6|7
1637768080000|2021-11-24 15:34:40|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|7
1637768090000|2021-11-24 15:34:50|976.2|971.2|975.6|970.6|976.2|971.2|975.6|970.6|7
1637768100000|2021-11-24 15:35:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637768110000|2021-11-24 15:35:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|4
1637768120000|2021-11-24 15:35:20|975.3|970.3|975.3|970.3|975.4|970.4|975.2|970.2|4
1637768130000|2021-11-24 15:35:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1637768140000|2021-11-24 15:35:40|975.6|970.6|975.1|970.1|975.6|970.6|975.1|970.1|7
1637768150000|2021-11-24 15:35:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1637768160000|2021-11-24 15:36:00|975.2|970.2|975.3|970.3|975.5|970.5|975.2|970.2|4
1637768170000|2021-11-24 15:36:10|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|6
1637768180000|2021-11-24 15:36:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1637768190000|2021-11-24 15:36:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1637768200000|2021-11-24 15:36:40|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1637768210000|2021-11-24 15:36:50|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|4
1637768220000|2021-11-24 15:37:00|975.2|970.2|974.4|969.4|975.2|970.2|974.4|969.4|6
1637768230000|2021-11-24 15:37:10|974.5|969.5|974.6|969.6|974.6|969.6|974.4|969.4|8
1637768240000|2021-11-24 15:37:20|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|2
1637768250000|2021-11-24 15:37:30|974.3|969.3|974.6|969.6|974.6|969.6|974.2|969.2|8
1637768260000|2021-11-24 15:37:40|974.7|969.7|975.2|970.2|975.2|970.2|974.7|969.7|4
1637768270000|2021-11-24 15:37:50|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1637768280000|2021-11-24 15:38:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1637768300000|2021-11-24 15:38:20|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|2
1637768310000|2021-11-24 15:38:30|974.8|969.8|975|970|975|970|974.7|969.7|4
1637768320000|2021-11-24 15:38:40|975.1|970.1|975.2|970.2|975.3|970.3|975|970|10
1637768330000|2021-11-24 15:38:50|975.3|970.3|975.3|970.3|975.6|970.6|975.3|970.3|5
1637768340000|2021-11-24 15:39:00|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|8
1637768350000|2021-11-24 15:39:10|975.7|970.7|975.4|970.4|975.7|970.7|975.4|970.4|12
1637768360000|2021-11-24 15:39:20|975.3|970.3|975.1|970.1|975.3|970.3|975|970|12
1637768390000|2021-11-24 15:39:50|975|970|974.9|969.9|975.1|970.1|974.9|969.9|6
1637768400000|2021-11-24 15:40:00|975|970|975.1|970.1|975.2|970.2|974.9|969.9|22
1637768410000|2021-11-24 15:40:10|975|970|974.7|969.7|975|970|974.7|969.7|3
1637768420000|2021-11-24 15:40:20|974.6|969.6|974.3|969.3|974.7|969.7|974.3|969.3|7
1637768430000|2021-11-24 15:40:30|974.4|969.4|974.7|969.7|974.7|969.7|974.4|969.4|15
1637768440000|2021-11-24 15:40:40|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|3
1637768450000|2021-11-24 15:40:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1637768460000|2021-11-24 15:41:00|975.2|970.2|976|971|976|971|975.2|970.2|19
1637768470000|2021-11-24 15:41:10|975.9|970.9|976|971|976|971|975.8|970.8|6
1637768480000|2021-11-24 15:41:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|12
1637768490000|2021-11-24 15:41:30|975.7|970.7|975.9|970.9|976|971|975.6|970.6|13
1637768500000|2021-11-24 15:41:40|975.8|970.8|975.6|970.6|975.9|970.9|975.5|970.5|8
1637768510000|2021-11-24 15:41:50|975.5|970.5|976.2|971.2|976.2|971.2|975.5|970.5|11
1637768520000|2021-11-24 15:42:00|976.1|971.1|976|971|976.1|971.1|976|971|2
1637768530000|2021-11-24 15:42:10|975.7|970.7|977|972|977|972|975.7|970.7|19
1637768540000|2021-11-24 15:42:20|977.1|972.1|977.2|972.2|977.2|972.2|977|972|8
1637768550000|2021-11-24 15:42:30|977.1|972.1|977.1|972.1|977.3|972.3|977|972|5
1637768560000|2021-11-24 15:42:40|977|972|977|972|977.1|972.1|977|972|5
1637768570000|2021-11-24 15:42:50|976.8|971.8|977|972|977.1|972.1|976.6|971.6|12
1637768580000|2021-11-24 15:43:00|977.1|972.1|977.3|972.3|977.3|972.3|976.8|971.8|14
1637768590000|2021-11-24 15:43:10|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|7
1637768600000|2021-11-24 15:43:20|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1637768610000|2021-11-24 15:43:30|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|3
1637768620000|2021-11-24 15:43:40|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1637768630000|2021-11-24 15:43:50|977|972|977.1|972.1|977.3|972.3|977|972|8
1637768640000|2021-11-24 15:44:00|976.9|971.9|977.5|972.5|977.5|972.5|976.7|971.7|12
1637768650000|2021-11-24 15:44:10|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|5
1637768660000|2021-11-24 15:44:20|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|13
1637768670000|2021-11-24 15:44:30|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|13
1637768680000|2021-11-24 15:44:40|977.5|972.5|976.8|971.8|977.5|972.5|976.8|971.8|12
1637768690000|2021-11-24 15:44:50|976.9|971.9|976.3|971.3|976.9|971.9|976.3|971.3|7
1637768700000|2021-11-24 15:45:00|975.9|970.9|976.5|971.5|976.5|971.5|975.9|970.9|14
1637768710000|2021-11-24 15:45:10|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|5
1637768720000|2021-11-24 15:45:20|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1637768730000|2021-11-24 15:45:30|976.6|971.6|977.2|972.2|977.2|972.2|976.6|971.6|8
1637768740000|2021-11-24 15:45:40|976.9|971.9|977|972|977.1|972.1|976.9|971.9|6
1637768750000|2021-11-24 15:45:50|977.1|972.1|977.5|972.5|977.6|972.6|977|972|15
1637768760000|2021-11-24 15:46:00|977.4|972.4|977.8|972.8|977.8|972.8|977.4|972.4|9
1637768770000|2021-11-24 15:46:10|977.7|972.7|977.5|972.5|977.8|972.8|977.5|972.5|9
1637768780000|2021-11-24 15:46:20|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1637768790000|2021-11-24 15:46:30|977.3|972.3|977.7|972.7|977.7|972.7|977.3|972.3|4
1637768800000|2021-11-24 15:46:40|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|9
1637768810000|2021-11-24 15:46:50|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|15
1637768820000|2021-11-24 15:47:00|977.6|972.6|977|972|977.6|972.6|977|972|14
1637768830000|2021-11-24 15:47:10|977.1|972.1|977.1|972.1|977.1|972.1|976.9|971.9|7
1637768840000|2021-11-24 15:47:20|977|972|977|972|977|972|976.9|971.9|13
1637768850000|2021-11-24 15:47:30|976.9|971.9|976.8|971.8|976.9|971.9|976.6|971.6|11
1637768860000|2021-11-24 15:47:40|976.9|971.9|977.4|972.4|977.4|972.4|976.9|971.9|9
1637768870000|2021-11-24 15:47:50|977.5|972.5|977.5|972.5|977.6|972.6|977.4|972.4|7
1637768880000|2021-11-24 15:48:00|977.7|972.7|978.2|973.2|978.2|973.2|977.7|972.7|4
1637768890000|2021-11-24 15:48:10|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|12
1637768900000|2021-11-24 15:48:20|978.3|973.3|978.5|973.5|978.5|973.5|978.3|973.3|7
1637768910000|2021-11-24 15:48:30|978.4|973.4|978.6|973.6|978.6|973.6|978.4|973.4|3
1637768920000|2021-11-24 15:48:40|978.5|973.5|978|973|978.5|973.5|977.8|972.8|8
1637768930000|2021-11-24 15:48:50|978.2|973.2|978.2|973.2|978.3|973.3|978|973|5
1637768940000|2021-11-24 15:49:00|978.3|973.3|978.3|973.3|978.4|973.4|978.2|973.2|9
1637768950000|2021-11-24 15:49:10|978.2|973.2|978.3|973.3|978.4|973.4|978.2|973.2|12
1637768960000|2021-11-24 15:49:20|978.2|973.2|978.3|973.3|978.3|973.3|978.1|973.1|8
1637768970000|2021-11-24 15:49:30|978.2|973.2|979|974|979|974|978.2|973.2|10
1637768980000|2021-11-24 15:49:40|979.2|974.2|978.5|973.5|979.3|974.3|978.4|973.4|7
1637768990000|2021-11-24 15:49:50|978.6|973.6|978.2|973.2|978.6|973.6|978.2|973.2|17
1637769000000|2021-11-24 15:50:00|978.3|973.3|978.8|973.8|978.9|973.9|978.3|973.3|12
1637769010000|2021-11-24 15:50:10|979|974|979.3|974.3|979.3|974.3|979|974|4
1637769020000|2021-11-24 15:50:20|979.5|974.5|979.8|974.8|979.8|974.8|979.5|974.5|7
1637769030000|2021-11-24 15:50:30|979.9|974.9|980.1|975.1|980.1|975.1|979.7|974.7|6
1637769040000|2021-11-24 15:50:40|980|975|980|975|980.1|975.1|980|975|3
1637769050000|2021-11-24 15:50:50|979.9|974.9|981|976|981.2|976.2|979.9|974.9|11
1637769060000|2021-11-24 15:51:00|981.1|976.1|980.6|975.6|981.1|976.1|980.6|975.6|5
1637769070000|2021-11-24 15:51:10|980.7|975.7|980.8|975.8|980.8|975.8|980.6|975.6|4
1637769080000|2021-11-24 15:51:20|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1637769090000|2021-11-24 15:51:30|980.5|975.5|981.1|976.1|981.1|976.1|980.3|975.3|12
1637769100000|2021-11-24 15:51:40|981.2|976.2|981.4|976.4|981.5|976.5|980.9|975.9|6
1637769110000|2021-11-24 15:51:50|981.5|976.5|981|976|981.5|976.5|981|976|12
1637769120000|2021-11-24 15:52:00|981.1|976.1|981.3|976.3|981.7|976.7|981.1|976.1|10
1637769130000|2021-11-24 15:52:10|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|5
1637769140000|2021-11-24 15:52:20|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1637769150000|2021-11-24 15:52:30|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|7
1637769160000|2021-11-24 15:52:40|981.3|976.3|981.3|976.3|981.5|976.5|981.3|976.3|11
1637769170000|2021-11-24 15:52:50|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|6
1637769180000|2021-11-24 15:53:00|981.3|976.3|981.3|976.3|981.5|976.5|981.3|976.3|8
1637769190000|2021-11-24 15:53:10|981.4|976.4|982.1|977.1|982.3|977.3|981.4|976.4|11
1637769200000|2021-11-24 15:53:20|982|977|982|977|982|977|981.9|976.9|3
1637769210000|2021-11-24 15:53:30|981.9|976.9|982.5|977.5|982.5|977.5|981.9|976.9|13
1637769220000|2021-11-24 15:53:40|982.7|977.7|983.7|978.7|983.7|978.7|982.7|977.7|14
1637769230000|2021-11-24 15:53:50|983.8|978.8|983.7|978.7|983.8|978.8|983.4|978.4|12
1637769240000|2021-11-24 15:54:00|983.8|978.8|983.7|978.7|984|979|983.7|978.7|8
1637769250000|2021-11-24 15:54:10|983.3|978.3|983.2|978.2|983.4|978.4|983.2|978.2|4
1637769260000|2021-11-24 15:54:20|983|978|983|978|983.1|978.1|982.9|977.9|8
1637769270000|2021-11-24 15:54:30|983.1|978.1|982.9|977.9|983.1|978.1|982.9|977.9|7
1637769280000|2021-11-24 15:54:40|982.8|977.8|982.5|977.5|982.9|977.9|982.5|977.5|9
1637769290000|2021-11-24 15:54:50|982.4|977.4|983.5|978.5|983.6|978.6|982.4|977.4|10
1637769300000|2021-11-24 15:55:00|983.6|978.6|983.7|978.7|983.9|978.9|983.6|978.6|11
1637769310000|2021-11-24 15:55:10|983.6|978.6|984|979|984|979|983.3|978.3|6
1637769320000|2021-11-24 15:55:20|984.1|979.1|984|979|984.1|979.1|984|979|4
1637769330000|2021-11-24 15:55:30|983.9|978.9|983.2|978.2|983.9|978.9|983.2|978.2|5
1637769340000|2021-11-24 15:55:40|983.1|978.1|983|978|983.1|978.1|982.9|977.9|4
1637769350000|2021-11-24 15:55:50|982.9|977.9|982.7|977.7|983|978|982.7|977.7|21
1637769360000|2021-11-24 15:56:00|982.8|977.8|982.9|977.9|983.5|978.5|982.7|977.7|9
1637769370000|2021-11-24 15:56:10|983|978|983|978|983.1|978.1|982.9|977.9|15
1637769380000|2021-11-24 15:56:20|982.9|977.9|982|977|982.9|977.9|982|977|5
1637769390000|2021-11-24 15:56:30|981.9|976.9|982.2|977.2|982.2|977.2|981.9|976.9|18
1637769400000|2021-11-24 15:56:40|982.1|977.1|982.8|977.8|982.8|977.8|982.1|977.1|3
1637769410000|2021-11-24 15:56:50|982.7|977.7|983|978|983.2|978.2|982.7|977.7|11
1637769420000|2021-11-24 15:57:00|982.9|977.9|982.8|977.8|983|978|982.8|977.8|8
1637769430000|2021-11-24 15:57:10|982.7|977.7|982.7|977.7|982.9|977.9|982.6|977.6|15
1637769440000|2021-11-24 15:57:20|982.9|977.9|983|978|983|978|982.8|977.8|4
1637769450000|2021-11-24 15:57:30|982.9|977.9|982.6|977.6|983|978|982.5|977.5|8
1637769460000|2021-11-24 15:57:40|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1637769470000|2021-11-24 15:57:50|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|3
1637769480000|2021-11-24 15:58:00|982.6|977.6|982.5|977.5|982.7|977.7|982.5|977.5|8
1637769490000|2021-11-24 15:58:10|982.3|977.3|982|977|982.3|977.3|982|977|9
1637769500000|2021-11-24 15:58:20|981.9|976.9|982.5|977.5|982.5|977.5|981.9|976.9|4
1637769510000|2021-11-24 15:58:30|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|9
1637769520000|2021-11-24 15:58:40|983.2|978.2|983.1|978.1|983.3|978.3|983.1|978.1|21
1637769530000|2021-11-24 15:58:50|983.2|978.2|983.2|978.2|983.2|978.2|983|978|9
1637769540000|2021-11-24 15:59:00|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1637769550000|2021-11-24 15:59:10|983|978|982.4|977.4|983|978|982.4|977.4|7
1637769560000|2021-11-24 15:59:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637769570000|2021-11-24 15:59:30|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637769580000|2021-11-24 15:59:40|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1637769590000|2021-11-24 15:59:50|982.2|977.2|982.1|977.1|982.2|977.2|982|977|14
1637769600000|2021-11-24 16:00:00|982|977|982.2|977.2|982.4|977.4|982|977|13
1637769610000|2021-11-24 16:00:10|982.3|977.3|982.2|977.2|982.3|977.3|982.1|977.1|10
1637769620000|2021-11-24 16:00:20|982.3|977.3|982.1|977.1|982.3|977.3|982.1|977.1|11
1637769630000|2021-11-24 16:00:30|982|977|982.2|977.2|982.2|977.2|982|977|5
1637769640000|2021-11-24 16:00:40|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|9
1637769650000|2021-11-24 16:00:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|4
1637769660000|2021-11-24 16:01:00|982.4|977.4|982|977|982.5|977.5|982|977|6
1637769670000|2021-11-24 16:01:10|981.9|976.9|981.9|976.9|982|977|981.8|976.8|7
1637769680000|2021-11-24 16:01:20|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|4
1637769690000|2021-11-24 16:01:30|982|977|982|977|982|977|982|977|1
1637769700000|2021-11-24 16:01:40|982.1|977.1|982.3|977.3|982.4|977.4|982.1|977.1|5
1637769710000|2021-11-24 16:01:50|982.2|977.2|982|977|982.3|977.3|982|977|12
1637769720000|2021-11-24 16:02:00|981.9|976.9|981.7|976.7|982|977|981.7|976.7|9
1637769730000|2021-11-24 16:02:10|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|7
1637769740000|2021-11-24 16:02:20|981.9|976.9|982.2|977.2|982.3|977.3|981.9|976.9|9
1637769750000|2021-11-24 16:02:30|982|977|981.9|976.9|982.1|977.1|981.9|976.9|15
1637769760000|2021-11-24 16:02:40|982|977|981.8|976.8|982|977|981.7|976.7|6
1637769770000|2021-11-24 16:02:50|981.9|976.9|981.9|976.9|982.2|977.2|981.9|976.9|9
1637769780000|2021-11-24 16:03:00|981.8|976.8|981.8|976.8|981.8|976.8|981.6|976.6|5
1637769790000|2021-11-24 16:03:10|981.9|976.9|982|977|982|977|981.9|976.9|4
1637769810000|2021-11-24 16:03:30|981.9|976.9|981.9|976.9|982|977|981.9|976.9|11
1637769820000|2021-11-24 16:03:40|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|17
1637769830000|2021-11-24 16:03:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637769840000|2021-11-24 16:04:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637769850000|2021-11-24 16:04:10|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|6
1637769860000|2021-11-24 16:04:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1637769870000|2021-11-24 16:04:30|981.5|976.5|982.4|977.4|982.5|977.5|981.5|976.5|5
1637769880000|2021-11-24 16:04:40|982.5|977.5|982.6|977.6|982.8|977.8|982.4|977.4|10
1637769890000|2021-11-24 16:04:50|982.7|977.7|982.2|977.2|982.7|977.7|982.2|977.2|3
1637769900000|2021-11-24 16:05:00|982.3|977.3|982.4|977.4|982.4|977.4|982.2|977.2|4
1637769910000|2021-11-24 16:05:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637769920000|2021-11-24 16:05:20|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|2
1637769930000|2021-11-24 16:05:30|982.4|977.4|982.7|977.7|982.8|977.8|982.4|977.4|6
1637769940000|2021-11-24 16:05:40|982.8|977.8|983.2|978.2|983.2|978.2|982.8|977.8|4
1637769950000|2021-11-24 16:05:50|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637769960000|2021-11-24 16:06:00|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|11
1637769970000|2021-11-24 16:06:10|983.4|978.4|983.1|978.1|983.5|978.5|983.1|978.1|8
1637769980000|2021-11-24 16:06:20|983|978|983|978|983|978|983|978|1
1637769990000|2021-11-24 16:06:30|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637770000000|2021-11-24 16:06:40|982.2|977.2|982.4|977.4|982.4|977.4|982.1|977.1|7
1637770010000|2021-11-24 16:06:50|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|5
1637770020000|2021-11-24 16:07:00|982.8|977.8|983.1|978.1|983.1|978.1|982.8|977.8|8
1637770030000|2021-11-24 16:07:10|982.9|977.9|982.8|977.8|983|978|982.8|977.8|3
1637770040000|2021-11-24 16:07:20|982.7|977.7|982.6|977.6|982.9|977.9|982.6|977.6|6
1637770060000|2021-11-24 16:07:40|982.7|977.7|983|978|983|978|982.7|977.7|5
1637770070000|2021-11-24 16:07:50|983.1|978.1|983.3|978.3|983.3|978.3|983.1|978.1|3
1637770080000|2021-11-24 16:08:00|983.4|978.4|983.5|978.5|983.6|978.6|983.4|978.4|6
1637770090000|2021-11-24 16:08:10|983.3|978.3|983.8|978.8|983.8|978.8|983.3|978.3|5
1637770100000|2021-11-24 16:08:20|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1637770110000|2021-11-24 16:08:30|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|5
1637770120000|2021-11-24 16:08:40|983.9|978.9|984.6|979.6|984.6|979.6|983.9|978.9|4
1637770130000|2021-11-24 16:08:50|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|6
1637770140000|2021-11-24 16:09:00|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637770150000|2021-11-24 16:09:10|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1637770160000|2021-11-24 16:09:20|984.5|979.5|984.1|979.1|984.5|979.5|984.1|979.1|5
1637770180000|2021-11-24 16:09:40|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637770190000|2021-11-24 16:09:50|983.7|978.7|983.2|978.2|983.7|978.7|983.2|978.2|7
1637770200000|2021-11-24 16:10:00|983.1|978.1|983.1|978.1|983.2|978.2|983|978|11
1637770210000|2021-11-24 16:10:10|983.2|978.2|983.3|978.3|983.3|978.3|983.1|978.1|4
1637770220000|2021-11-24 16:10:20|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637770230000|2021-11-24 16:10:30|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|2
1637770240000|2021-11-24 16:10:40|983|978|983|978|983.1|978.1|983|978|9
1637770250000|2021-11-24 16:10:50|982.8|977.8|982.7|977.7|982.8|977.8|982.6|977.6|4
1637770260000|2021-11-24 16:11:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637770270000|2021-11-24 16:11:10|983|978|983|978|983.3|978.3|983|978|7
1637770280000|2021-11-24 16:11:20|983.1|978.1|983|978|983.1|978.1|983|978|4
1637770290000|2021-11-24 16:11:30|983.1|978.1|983.1|978.1|983.1|978.1|983|978|3
1637770300000|2021-11-24 16:11:40|983|978|983.1|978.1|983.1|978.1|983|978|2
1637770310000|2021-11-24 16:11:50|982.7|977.7|982.3|977.3|982.7|977.7|982.3|977.3|5
1637770320000|2021-11-24 16:12:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637770330000|2021-11-24 16:12:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637770340000|2021-11-24 16:12:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637770350000|2021-11-24 16:12:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637770360000|2021-11-24 16:12:40|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|5
1637770370000|2021-11-24 16:12:50|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1637770380000|2021-11-24 16:13:00|982|977|981.9|976.9|982|977|981.7|976.7|5
1637770390000|2021-11-24 16:13:10|981.8|976.8|981.3|976.3|981.8|976.8|981.3|976.3|13
1637770400000|2021-11-24 16:13:20|981.2|976.2|981|976|981.2|976.2|981|976|4
1637770410000|2021-11-24 16:13:30|981.1|976.1|980.7|975.7|981.1|976.1|980.7|975.7|6
1637770420000|2021-11-24 16:13:40|980.8|975.8|980.9|975.9|980.9|975.9|980.7|975.7|4
1637770430000|2021-11-24 16:13:50|981.1|976.1|981.2|976.2|981.3|976.3|981|976|16
1637770440000|2021-11-24 16:14:00|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1637770450000|2021-11-24 16:14:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637770460000|2021-11-24 16:14:20|981.5|976.5|981.6|976.6|981.8|976.8|981.5|976.5|7
1637770470000|2021-11-24 16:14:30|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|5
1637770480000|2021-11-24 16:14:40|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|6
1637770490000|2021-11-24 16:14:50|981.1|976.1|980.9|975.9|981.1|976.1|980.9|975.9|6
1637770500000|2021-11-24 16:15:00|980.8|975.8|980.6|975.6|980.8|975.8|980.6|975.6|2
1637770510000|2021-11-24 16:15:10|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|11
1637770520000|2021-11-24 16:15:20|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1637770540000|2021-11-24 16:15:40|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1637770550000|2021-11-24 16:15:50|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1637770560000|2021-11-24 16:16:00|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|5
1637770570000|2021-11-24 16:16:10|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|4
1637770580000|2021-11-24 16:16:20|980.2|975.2|980.4|975.4|980.4|975.4|980.2|975.2|8
1637770590000|2021-11-24 16:16:30|980.5|975.5|980.8|975.8|980.8|975.8|980.5|975.5|12
1637770610000|2021-11-24 16:16:50|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637770620000|2021-11-24 16:17:00|980.8|975.8|980.9|975.9|981|976|980.8|975.8|6
1637770640000|2021-11-24 16:17:20|981|976|981.3|976.3|981.4|976.4|981|976|15
1637770650000|2021-11-24 16:17:30|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|18
1637770660000|2021-11-24 16:17:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637770670000|2021-11-24 16:17:50|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1637770680000|2021-11-24 16:18:00|981|976|981|976|981|976|980.6|975.6|7
1637770690000|2021-11-24 16:18:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637770700000|2021-11-24 16:18:20|980.8|975.8|980.6|975.6|980.8|975.8|980.6|975.6|3
1637770710000|2021-11-24 16:18:30|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1637770720000|2021-11-24 16:18:40|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|10
1637770730000|2021-11-24 16:18:50|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1637770740000|2021-11-24 16:19:00|980.6|975.6|980.5|975.5|980.7|975.7|980.5|975.5|6
1637770750000|2021-11-24 16:19:10|980.2|975.2|979.6|974.6|980.2|975.2|979.6|974.6|7
1637770760000|2021-11-24 16:19:20|979.5|974.5|979.4|974.4|979.5|974.5|979.4|974.4|2
1637770770000|2021-11-24 16:19:30|979.5|974.5|979.9|974.9|980|975|979.4|974.4|17
1637770780000|2021-11-24 16:19:40|980.1|975.1|980.3|975.3|980.3|975.3|980.1|975.1|7
1637770790000|2021-11-24 16:19:50|980.4|975.4|980.9|975.9|980.9|975.9|980.4|975.4|10
1637770800000|2021-11-24 16:20:00|981|976|981.6|976.6|981.9|976.9|981|976|17
1637770810000|2021-11-24 16:20:10|981.5|976.5|981.8|976.8|981.8|976.8|981.5|976.5|6
1637770820000|2021-11-24 16:20:20|981.7|976.7|981.6|976.6|981.9|976.9|981.6|976.6|6
1637770830000|2021-11-24 16:20:30|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|3
1637770840000|2021-11-24 16:20:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637770850000|2021-11-24 16:20:50|981.6|976.6|981.7|976.7|981.8|976.8|981.5|976.5|6
1637770860000|2021-11-24 16:21:00|981.9|976.9|982|977|982|977|981.9|976.9|10
1637770870000|2021-11-24 16:21:10|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|3
1637770880000|2021-11-24 16:21:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|8
1637770890000|2021-11-24 16:21:30|981.7|976.7|981.5|976.5|981.7|976.7|981.4|976.4|4
1637770900000|2021-11-24 16:21:40|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|7
1637770910000|2021-11-24 16:21:50|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1637770920000|2021-11-24 16:22:00|981.6|976.6|981.4|976.4|981.7|976.7|981.4|976.4|13
1637770930000|2021-11-24 16:22:10|981.5|976.5|982.1|977.1|982.1|977.1|981.4|976.4|11
1637770940000|2021-11-24 16:22:20|982|977|982|977|982.1|977.1|982|977|3
1637770950000|2021-11-24 16:22:30|981.9|976.9|981.7|976.7|982|977|981.7|976.7|9
1637770960000|2021-11-24 16:22:40|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|7
1637770970000|2021-11-24 16:22:50|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|9
1637770980000|2021-11-24 16:23:00|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637770990000|2021-11-24 16:23:10|981.9|976.9|981.8|976.8|982|977|981.8|976.8|6
1637771000000|2021-11-24 16:23:20|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|7
1637771010000|2021-11-24 16:23:30|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|3
1637771020000|2021-11-24 16:23:40|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637771030000|2021-11-24 16:23:50|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|5
1637771040000|2021-11-24 16:24:00|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637771050000|2021-11-24 16:24:10|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|5
1637771060000|2021-11-24 16:24:20|981.8|976.8|981.4|976.4|981.8|976.8|981.4|976.4|3
1637771070000|2021-11-24 16:24:30|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1637771080000|2021-11-24 16:24:40|981.5|976.5|981.8|976.8|981.8|976.8|981.5|976.5|7
1637771090000|2021-11-24 16:24:50|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637771100000|2021-11-24 16:25:00|981.6|976.6|981.5|976.5|981.6|976.6|981.4|976.4|6
1637771110000|2021-11-24 16:25:10|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|3
1637771150000|2021-11-24 16:25:50|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1637771160000|2021-11-24 16:26:00|981.3|976.3|981.7|976.7|981.7|976.7|981.3|976.3|9
1637771170000|2021-11-24 16:26:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637771180000|2021-11-24 16:26:20|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|9
1637771190000|2021-11-24 16:26:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637771200000|2021-11-24 16:26:40|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637771210000|2021-11-24 16:26:50|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|7
1637771220000|2021-11-24 16:27:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|14
1637771230000|2021-11-24 16:27:10|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|9
1637771240000|2021-11-24 16:27:20|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1637771250000|2021-11-24 16:27:30|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|6
1637771260000|2021-11-24 16:27:40|981.2|976.2|981.7|976.7|981.7|976.7|981.2|976.2|5
1637771270000|2021-11-24 16:27:50|981.6|976.6|981.8|976.8|981.9|976.9|981.6|976.6|5
1637771280000|2021-11-24 16:28:00|981.9|976.9|982.1|977.1|982.2|977.2|981.9|976.9|9
1637771290000|2021-11-24 16:28:10|982.3|977.3|982.6|977.6|982.6|977.6|982.2|977.2|7
1637771300000|2021-11-24 16:28:20|982.7|977.7|982.8|977.8|982.8|977.8|982.6|977.6|4
1637771310000|2021-11-24 16:28:30|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1637771320000|2021-11-24 16:28:40|982.5|977.5|982.3|977.3|982.6|977.6|982.3|977.3|7
1637771330000|2021-11-24 16:28:50|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|5
1637771340000|2021-11-24 16:29:00|982.1|977.1|981.8|976.8|982.1|977.1|981.8|976.8|5
1637771350000|2021-11-24 16:29:10|981.7|976.7|981.8|976.8|981.9|976.9|981.7|976.7|14
1637771360000|2021-11-24 16:29:20|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|5
1637771370000|2021-11-24 16:29:30|982.1|977.1|982.1|977.1|982.2|977.2|982|977|9
1637771380000|2021-11-24 16:29:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1637771390000|2021-11-24 16:29:50|982.2|977.2|982.2|977.2|982.3|977.3|982.1|977.1|5
1637771400000|2021-11-24 16:30:00|982.3|977.3|982.8|977.8|982.8|977.8|982.3|977.3|8
1637771410000|2021-11-24 16:30:10|982.9|977.9|983.3|978.3|983.3|978.3|982.8|977.8|6
1637771420000|2021-11-24 16:30:20|983.4|978.4|983.7|978.7|983.7|978.7|983.4|978.4|14
1637771430000|2021-11-24 16:30:30|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|3
1637771440000|2021-11-24 16:30:40|983.3|978.3|982.9|977.9|983.3|978.3|982.9|977.9|5
1637771450000|2021-11-24 16:30:50|982.7|977.7|982.5|977.5|982.8|977.8|982.4|977.4|9
1637771460000|2021-11-24 16:31:00|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|4
1637771470000|2021-11-24 16:31:10|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|3
1637771480000|2021-11-24 16:31:20|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|3
1637771490000|2021-11-24 16:31:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637771500000|2021-11-24 16:31:40|982.9|977.9|983.8|978.8|983.8|978.8|982.9|977.9|9
1637771510000|2021-11-24 16:31:50|983.9|978.9|984.1|979.1|984.5|979.5|983.9|978.9|11
1637771520000|2021-11-24 16:32:00|984|979|984|979|984.1|979.1|984|979|3
1637771530000|2021-11-24 16:32:10|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637771540000|2021-11-24 16:32:20|984.2|979.2|984.3|979.3|984.4|979.4|984.2|979.2|9
1637771550000|2021-11-24 16:32:30|984.4|979.4|984.7|979.7|984.7|979.7|984.4|979.4|3
1637771560000|2021-11-24 16:32:40|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1637771570000|2021-11-24 16:32:50|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|4
1637771580000|2021-11-24 16:33:00|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|6
1637771590000|2021-11-24 16:33:10|984.3|979.3|984.3|979.3|984.4|979.4|984.2|979.2|9
1637771600000|2021-11-24 16:33:20|984.4|979.4|984.4|979.4|984.4|979.4|984.2|979.2|4
1637771610000|2021-11-24 16:33:30|984.5|979.5|985|980|985.1|980.1|984.5|979.5|7
1637771620000|2021-11-24 16:33:40|984.9|979.9|985.1|980.1|985.1|980.1|984.7|979.7|9
1637771630000|2021-11-24 16:33:50|985|980|984.9|979.9|985|980|984.9|979.9|4
1637771640000|2021-11-24 16:34:00|985|980|984.5|979.5|985.1|980.1|984.4|979.4|10
1637771650000|2021-11-24 16:34:10|984.4|979.4|984.4|979.4|984.7|979.7|984.4|979.4|11
1637771660000|2021-11-24 16:34:20|984.6|979.6|984.9|979.9|985|980|984.6|979.6|7
1637771670000|2021-11-24 16:34:30|984.8|979.8|984.7|979.7|984.9|979.9|984.6|979.6|12
1637771680000|2021-11-24 16:34:40|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637771690000|2021-11-24 16:34:50|984.4|979.4|984.3|979.3|984.5|979.5|984.3|979.3|10
1637771700000|2021-11-24 16:35:00|984.4|979.4|984.8|979.8|984.9|979.9|984.3|979.3|10
1637771710000|2021-11-24 16:35:10|984.9|979.9|984.9|979.9|985|980|984.8|979.8|9
1637771720000|2021-11-24 16:35:20|985|980|985.1|980.1|985.1|980.1|985|980|2
1637771740000|2021-11-24 16:35:40|985.2|980.2|985.7|980.7|985.7|980.7|985.2|980.2|4
1637771750000|2021-11-24 16:35:50|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1637771760000|2021-11-24 16:36:00|985.5|980.5|985.4|980.4|985.6|980.6|985.4|980.4|8
1637771770000|2021-11-24 16:36:10|985.3|980.3|985.6|980.6|985.6|980.6|985.3|980.3|4
1637771780000|2021-11-24 16:36:20|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1637771790000|2021-11-24 16:36:30|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1637771800000|2021-11-24 16:36:40|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|3
1637771810000|2021-11-24 16:36:50|985.6|980.6|985.5|980.5|985.6|980.6|985.4|980.4|6
1637771830000|2021-11-24 16:37:10|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|5
1637771840000|2021-11-24 16:37:20|985.3|980.3|985.3|980.3|985.4|980.4|985.2|980.2|4
1637771850000|2021-11-24 16:37:30|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1637771860000|2021-11-24 16:37:40|985.5|980.5|985.6|980.6|985.7|980.7|985.5|980.5|4
1637771870000|2021-11-24 16:37:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1637771880000|2021-11-24 16:38:00|985.5|980.5|984.9|979.9|985.5|980.5|984.8|979.8|6
1637771890000|2021-11-24 16:38:10|985|980|986.1|981.1|986.1|981.1|985|980|6
1637771900000|2021-11-24 16:38:20|985.8|980.8|985.8|980.8|986|981|985.8|980.8|7
1637771910000|2021-11-24 16:38:30|985.7|980.7|985.6|980.6|985.8|980.8|985.6|980.6|8
1637771920000|2021-11-24 16:38:40|985.5|980.5|985.3|980.3|985.6|980.6|985.2|980.2|12
1637771930000|2021-11-24 16:38:50|985.5|980.5|985.4|980.4|985.5|980.5|985.3|980.3|16
1637771940000|2021-11-24 16:39:00|985.5|980.5|985.7|980.7|985.8|980.8|985.4|980.4|15
1637771950000|2021-11-24 16:39:10|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1637771960000|2021-11-24 16:39:20|985.5|980.5|985.5|980.5|985.8|980.8|985.5|980.5|5
1637771970000|2021-11-24 16:39:30|985.4|980.4|985.5|980.5|985.6|980.6|985.3|980.3|8
1637771980000|2021-11-24 16:39:40|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|7
1637771990000|2021-11-24 16:39:50|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|4
1637772000000|2021-11-24 16:40:00|985.3|980.3|985.3|980.3|985.4|980.4|985.2|980.2|5
1637772010000|2021-11-24 16:40:10|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|4
1637772020000|2021-11-24 16:40:20|985.4|980.4|985.4|980.4|985.5|980.5|985.3|980.3|7
1637772030000|2021-11-24 16:40:30|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|4
1637772040000|2021-11-24 16:40:40|985.7|980.7|985.8|980.8|985.9|980.9|985.7|980.7|4
1637772050000|2021-11-24 16:40:50|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|2
1637772060000|2021-11-24 16:41:00|985.9|980.9|985.7|980.7|985.9|980.9|985.6|980.6|5
1637772080000|2021-11-24 16:41:20|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|3
1637772100000|2021-11-24 16:41:40|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|3
1637772110000|2021-11-24 16:41:50|985.4|980.4|985.8|980.8|985.8|980.8|985.4|980.4|6
1637772120000|2021-11-24 16:42:00|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|5
1637772130000|2021-11-24 16:42:10|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1637772140000|2021-11-24 16:42:20|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|3
1637772150000|2021-11-24 16:42:30|985.7|980.7|985.8|980.8|985.9|980.9|985.6|980.6|6
1637772160000|2021-11-24 16:42:40|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1637772170000|2021-11-24 16:42:50|985.9|980.9|986|981|986.1|981.1|985.9|980.9|10
1637772180000|2021-11-24 16:43:00|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|3
1637772190000|2021-11-24 16:43:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637772200000|2021-11-24 16:43:20|985.9|980.9|985.5|980.5|985.9|980.9|985.5|980.5|5
1637772210000|2021-11-24 16:43:30|985.6|980.6|985.9|980.9|985.9|980.9|985.6|980.6|4
1637772230000|2021-11-24 16:43:50|986|981|986.1|981.1|986.1|981.1|986|981|2
1637772240000|2021-11-24 16:44:00|986|981|985.7|980.7|986|981|985.7|980.7|8
1637772250000|2021-11-24 16:44:10|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|13
1637772260000|2021-11-24 16:44:20|985.7|980.7|985.3|980.3|985.7|980.7|985.3|980.3|5
1637772270000|2021-11-24 16:44:30|985.2|980.2|985|980|985.3|980.3|985|980|9
1637772280000|2021-11-24 16:44:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637772290000|2021-11-24 16:44:50|984.8|979.8|984.9|979.9|984.9|979.9|984.7|979.7|6
1637772300000|2021-11-24 16:45:00|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|9
1637772310000|2021-11-24 16:45:10|984.6|979.6|984.9|979.9|984.9|979.9|984.5|979.5|10
1637772320000|2021-11-24 16:45:20|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|6
1637772340000|2021-11-24 16:45:40|984.8|979.8|984.5|979.5|984.8|979.8|984.5|979.5|6
1637772350000|2021-11-24 16:45:50|984.6|979.6|984.7|979.7|984.8|979.8|984.5|979.5|9
1637772360000|2021-11-24 16:46:00|984.9|979.9|984.5|979.5|984.9|979.9|984.5|979.5|8
1637772370000|2021-11-24 16:46:10|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|7
1637772380000|2021-11-24 16:46:20|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637772390000|2021-11-24 16:46:30|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|5
1637772400000|2021-11-24 16:46:40|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|7
1637772410000|2021-11-24 16:46:50|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1637772420000|2021-11-24 16:47:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637772430000|2021-11-24 16:47:10|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|2
1637772440000|2021-11-24 16:47:20|984.7|979.7|984.7|979.7|984.8|979.8|984.6|979.6|11
1637772450000|2021-11-24 16:47:30|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|4
1637772460000|2021-11-24 16:47:40|984.6|979.6|984.7|979.7|984.8|979.8|984.5|979.5|11
1637772470000|2021-11-24 16:47:50|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1637772480000|2021-11-24 16:48:00|985|980|984.9|979.9|985.1|980.1|984.9|979.9|5
1637772490000|2021-11-24 16:48:10|985|980|985|980|985|980|984.7|979.7|9
1637772500000|2021-11-24 16:48:20|985.1|980.1|985|980|985.1|980.1|984.9|979.9|6
1637772510000|2021-11-24 16:48:30|985.1|980.1|985|980|985.2|980.2|985|980|8
1637772520000|2021-11-24 16:48:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637772530000|2021-11-24 16:48:50|985|980|984.9|979.9|985.1|980.1|984.9|979.9|5
1637772540000|2021-11-24 16:49:00|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|3
1637772550000|2021-11-24 16:49:10|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|11
1637772560000|2021-11-24 16:49:20|984.7|979.7|985.1|980.1|985.2|980.2|984.7|979.7|12
1637772570000|2021-11-24 16:49:30|985.2|980.2|985|980|985.2|980.2|985|980|2
1637772580000|2021-11-24 16:49:40|985.1|980.1|985.1|980.1|985.1|980.1|985|980|9
1637772590000|2021-11-24 16:49:50|985|980|984.9|979.9|985.1|980.1|984.9|979.9|10
1637772600000|2021-11-24 16:50:00|985|980|984.8|979.8|985|980|984.8|979.8|7
1637772610000|2021-11-24 16:50:10|984.7|979.7|984.7|979.7|984.8|979.8|984.7|979.7|9
1637772620000|2021-11-24 16:50:20|984.9|979.9|985|980|985|980|984.9|979.9|2
1637772630000|2021-11-24 16:50:30|985.1|980.1|985|980|985.1|980.1|985|980|2
1637772640000|2021-11-24 16:50:40|984.9|979.9|985|980|985|980|984.7|979.7|10
1637772650000|2021-11-24 16:50:50|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1637772660000|2021-11-24 16:51:00|984.7|979.7|984.4|979.4|984.8|979.8|984.3|979.3|10
1637772680000|2021-11-24 16:51:20|984.2|979.2|984.2|979.2|984.3|979.3|984|979|12
1637772690000|2021-11-24 16:51:30|984.3|979.3|984.5|979.5|984.5|979.5|984.3|979.3|4
1637772710000|2021-11-24 16:51:50|984.6|979.6|984.6|979.6|984.7|979.7|984.5|979.5|13
1637772720000|2021-11-24 16:52:00|984.5|979.5|984.3|979.3|984.6|979.6|984.3|979.3|9
1637772730000|2021-11-24 16:52:10|984.2|979.2|984.3|979.3|984.3|979.3|984.2|979.2|20
1637772740000|2021-11-24 16:52:20|984.2|979.2|984.1|979.1|984.3|979.3|983.9|978.9|9
1637772750000|2021-11-24 16:52:30|984|979|983.8|978.8|984|979|983.8|978.8|5
1637772760000|2021-11-24 16:52:40|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637772770000|2021-11-24 16:52:50|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637772780000|2021-11-24 16:53:00|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|3
1637772790000|2021-11-24 16:53:10|983.6|978.6|984|979|984|979|983.6|978.6|4
1637772800000|2021-11-24 16:53:20|983.9|978.9|984.1|979.1|984.2|979.2|983.9|978.9|11
1637772810000|2021-11-24 16:53:30|984|979|984|979|984.1|979.1|984|979|3
1637772820000|2021-11-24 16:53:40|984.1|979.1|984|979|984.1|979.1|984|979|6
1637772830000|2021-11-24 16:53:50|983.9|978.9|984|979|984|979|983.9|978.9|2
1637772840000|2021-11-24 16:54:00|983.9|978.9|983.9|978.9|983.9|978.9|983.8|978.8|3
1637772850000|2021-11-24 16:54:10|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1637772860000|2021-11-24 16:54:20|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637772870000|2021-11-24 16:54:30|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|2
1637772880000|2021-11-24 16:54:40|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|3
1637772890000|2021-11-24 16:54:50|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|3
1637772900000|2021-11-24 16:55:00|983.5|978.5|983.8|978.8|983.8|978.8|983.5|978.5|4
1637772910000|2021-11-24 16:55:10|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1637772920000|2021-11-24 16:55:20|983.6|978.6|983.3|978.3|983.6|978.6|983.3|978.3|3
1637772930000|2021-11-24 16:55:30|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|9
1637772940000|2021-11-24 16:55:40|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1637772950000|2021-11-24 16:55:50|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1637772960000|2021-11-24 16:56:00|983|978|983|978|983.1|978.1|982.9|977.9|13
1637772970000|2021-11-24 16:56:10|983.2|978.2|983.3|978.3|983.3|978.3|983.2|978.2|2
1637772980000|2021-11-24 16:56:20|983.2|978.2|983.1|978.1|983.2|978.2|983|978|8
1637772990000|2021-11-24 16:56:30|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|4
1637773000000|2021-11-24 16:56:40|983|978|983|978|983|978|983|978|1
1637773010000|2021-11-24 16:56:50|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|9
1637773030000|2021-11-24 16:57:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637773040000|2021-11-24 16:57:20|982.6|977.6|982.7|977.7|982.7|977.7|982.5|977.5|6
1637773050000|2021-11-24 16:57:30|982.8|977.8|983.1|978.1|983.1|978.1|982.8|977.8|3
1637773060000|2021-11-24 16:57:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637773070000|2021-11-24 16:57:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1637773080000|2021-11-24 16:58:00|983.1|978.1|983.1|978.1|983.1|978.1|983|978|3
1637773090000|2021-11-24 16:58:10|983|978|983|978|983|978|982.8|977.8|4
1637773100000|2021-11-24 16:58:20|983.1|978.1|982.8|977.8|983.1|978.1|982.8|977.8|9
1637773110000|2021-11-24 16:58:30|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|5
1637773120000|2021-11-24 16:58:40|982.8|977.8|982.7|977.7|982.9|977.9|982.7|977.7|4
1637773130000|2021-11-24 16:58:50|982.8|977.8|982.7|977.7|982.8|977.8|982.6|977.6|4
1637773140000|2021-11-24 16:59:00|982.8|977.8|983.1|978.1|983.1|978.1|982.8|977.8|10
1637773150000|2021-11-24 16:59:10|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1637773170000|2021-11-24 16:59:30|983|978|983|978|983.1|978.1|983|978|5
1637773180000|2021-11-24 16:59:40|983.1|978.1|983.5|978.5|983.5|978.5|983.1|978.1|7
1637773190000|2021-11-24 16:59:50|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|4
1637773200000|2021-11-24 17:00:00|983.8|978.8|983.6|978.6|983.9|978.9|983.6|978.6|8
1637773210000|2021-11-24 17:00:10|983.7|978.7|983.6|978.6|983.7|978.7|983.6|978.6|2
1637773220000|2021-11-24 17:00:20|983.4|978.4|983|978|983.4|978.4|982.9|977.9|7
1637773230000|2021-11-24 17:00:30|982.9|977.9|982.6|977.6|983|978|982.6|977.6|6
1637773240000|2021-11-24 17:00:40|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637773250000|2021-11-24 17:00:50|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|3
1637773260000|2021-11-24 17:01:00|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|5
1637773270000|2021-11-24 17:01:10|982.2|977.2|983|978|983.1|978.1|982|977|11
1637773280000|2021-11-24 17:01:20|983.1|978.1|983|978|983.2|978.2|983|978|6
1637773290000|2021-11-24 17:01:30|982.8|977.8|982.9|977.9|983|978|982.8|977.8|6
1637773300000|2021-11-24 17:01:40|983|978|982.9|977.9|983|978|982.8|977.8|10
1637773310000|2021-11-24 17:01:50|983|978|983|978|983|978|982.9|977.9|5
1637773320000|2021-11-24 17:02:00|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637773330000|2021-11-24 17:02:10|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637773340000|2021-11-24 17:02:20|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637773350000|2021-11-24 17:02:30|982.6|977.6|982.7|977.7|982.7|977.7|982.5|977.5|3
1637773360000|2021-11-24 17:02:40|982.6|977.6|983|978|983|978|982.6|977.6|6
1637773370000|2021-11-24 17:02:50|983.1|978.1|983|978|983.1|978.1|982.9|977.9|10
1637773380000|2021-11-24 17:03:00|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|15
1637773390000|2021-11-24 17:03:10|982.8|977.8|982.5|977.5|982.9|977.9|982.5|977.5|16
1637773400000|2021-11-24 17:03:20|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|4
1637773410000|2021-11-24 17:03:30|982.4|977.4|983.1|978.1|983.1|978.1|982.4|977.4|11
1637773420000|2021-11-24 17:03:40|983|978|983.3|978.3|983.3|978.3|983|978|12
1637773430000|2021-11-24 17:03:50|983.4|978.4|983.4|978.4|983.5|978.5|983.3|978.3|9
1637773440000|2021-11-24 17:04:00|983.1|978.1|983.1|978.1|983.2|978.2|983|978|7
1637773450000|2021-11-24 17:04:10|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|4
1637773460000|2021-11-24 17:04:20|983|978|983|978|983.1|978.1|983|978|3
1637773500000|2021-11-24 17:05:00|983.1|978.1|983|978|983.1|978.1|983|978|6
1637773510000|2021-11-24 17:05:10|982.9|977.9|983.1|978.1|983.1|978.1|982.8|977.8|11
1637773520000|2021-11-24 17:05:20|983|978|983.3|978.3|983.4|978.4|983|978|8
1637773530000|2021-11-24 17:05:30|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|3
1637773540000|2021-11-24 17:05:40|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|6
1637773550000|2021-11-24 17:05:50|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637773560000|2021-11-24 17:06:00|983|978|982.7|977.7|983.1|978.1|982.6|977.6|12
1637773570000|2021-11-24 17:06:10|982.6|977.6|982.4|977.4|982.7|977.7|982.4|977.4|9
1637773580000|2021-11-24 17:06:20|982.5|977.5|982.2|977.2|982.5|977.5|982.2|977.2|3
1637773590000|2021-11-24 17:06:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637773600000|2021-11-24 17:06:40|982.5|977.5|982.6|977.6|982.7|977.7|982.5|977.5|19
1637773610000|2021-11-24 17:06:50|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|7
1637773620000|2021-11-24 17:07:00|982.6|977.6|982.3|977.3|982.6|977.6|982.2|977.2|7
1637773630000|2021-11-24 17:07:10|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|3
1637773640000|2021-11-24 17:07:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637773650000|2021-11-24 17:07:30|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1637773660000|2021-11-24 17:07:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637773670000|2021-11-24 17:07:50|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1637773680000|2021-11-24 17:08:00|982.1|977.1|981.8|976.8|982.2|977.2|981.8|976.8|11
1637773690000|2021-11-24 17:08:10|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1637773700000|2021-11-24 17:08:20|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|2
1637773710000|2021-11-24 17:08:30|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637773720000|2021-11-24 17:08:40|982|977|982|977|982|977|982|977|1
1637773730000|2021-11-24 17:08:50|982.1|977.1|982|977|982.1|977.1|982|977|2
1637773740000|2021-11-24 17:09:00|982.1|977.1|982|977|982.1|977.1|982|977|4
1637773750000|2021-11-24 17:09:10|981.9|976.9|982|977|982|977|981.8|976.8|10
1637773760000|2021-11-24 17:09:20|981.9|976.9|982.3|977.3|982.3|977.3|981.9|976.9|7
1637773770000|2021-11-24 17:09:30|982.5|977.5|982.3|977.3|982.6|977.6|982.2|977.2|6
1637773780000|2021-11-24 17:09:40|982.2|977.2|982.4|977.4|982.5|977.5|982.2|977.2|8
1637773790000|2021-11-24 17:09:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637773800000|2021-11-24 17:10:00|982.4|977.4|982.2|977.2|982.4|977.4|982.2|977.2|7
1637773810000|2021-11-24 17:10:10|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637773820000|2021-11-24 17:10:20|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|6
1637773830000|2021-11-24 17:10:30|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1637773850000|2021-11-24 17:10:50|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|4
1637773860000|2021-11-24 17:11:00|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637773870000|2021-11-24 17:11:10|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|2
1637773880000|2021-11-24 17:11:20|982.1|977.1|982.1|977.1|982.2|977.2|982|977|5
1637773890000|2021-11-24 17:11:30|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1637773900000|2021-11-24 17:11:40|982.3|977.3|982.6|977.6|982.9|977.9|982.3|977.3|11
1637773910000|2021-11-24 17:11:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637773920000|2021-11-24 17:12:00|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|8
1637773930000|2021-11-24 17:12:10|982.6|977.6|982.8|977.8|982.8|977.8|982.6|977.6|3
1637773950000|2021-11-24 17:12:30|982.9|977.9|983|978|983|978|982.9|977.9|8
1637773960000|2021-11-24 17:12:40|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|6
1637773970000|2021-11-24 17:12:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|4
1637773980000|2021-11-24 17:13:00|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637773990000|2021-11-24 17:13:10|983|978|982.3|977.3|983|978|982.2|977.2|11
1637774000000|2021-11-24 17:13:20|982.2|977.2|982|977|982.3|977.3|981.9|976.9|12
1637774010000|2021-11-24 17:13:30|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|3
1637774020000|2021-11-24 17:13:40|981.8|976.8|982.3|977.3|982.3|977.3|981.8|976.8|4
1637774030000|2021-11-24 17:13:50|982.2|977.2|982.1|977.1|982.3|977.3|982|977|6
1637774040000|2021-11-24 17:14:00|982.2|977.2|981.9|976.9|982.3|977.3|981.9|976.9|8
1637774050000|2021-11-24 17:14:10|981.8|976.8|982.3|977.3|982.3|977.3|981.8|976.8|6
1637774070000|2021-11-24 17:14:30|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|5
1637774080000|2021-11-24 17:14:40|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637774090000|2021-11-24 17:14:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637774100000|2021-11-24 17:15:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637774110000|2021-11-24 17:15:10|982.3|977.3|982.3|977.3|982.3|977.3|982.1|977.1|7
1637774140000|2021-11-24 17:15:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637774150000|2021-11-24 17:15:50|982.4|977.4|982.8|977.8|982.8|977.8|982.4|977.4|2
1637774160000|2021-11-24 17:16:00|982.7|977.7|982.5|977.5|982.7|977.7|982.5|977.5|7
1637774170000|2021-11-24 17:16:10|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1637774180000|2021-11-24 17:16:20|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1637774190000|2021-11-24 17:16:30|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637774210000|2021-11-24 17:16:50|982.1|977.1|982.4|977.4|982.4|977.4|982.1|977.1|11
1637774220000|2021-11-24 17:17:00|982.3|977.3|982.5|977.5|982.5|977.5|982.2|977.2|6
1637774240000|2021-11-24 17:17:20|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|8
1637774260000|2021-11-24 17:17:40|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637774270000|2021-11-24 17:17:50|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1637774280000|2021-11-24 17:18:00|982.2|977.2|981.7|976.7|982.2|977.2|981.7|976.7|8
1637774290000|2021-11-24 17:18:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637774300000|2021-11-24 17:18:20|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637774310000|2021-11-24 17:18:30|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|4
1637774320000|2021-11-24 17:18:40|981.7|976.7|981.8|976.8|981.9|976.9|981.7|976.7|5
1637774330000|2021-11-24 17:18:50|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1637774340000|2021-11-24 17:19:00|981.7|976.7|981.4|976.4|981.8|976.8|981.4|976.4|10
1637774350000|2021-11-24 17:19:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1637774360000|2021-11-24 17:19:20|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637774370000|2021-11-24 17:19:30|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|11
1637774380000|2021-11-24 17:19:40|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1637774390000|2021-11-24 17:19:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637774400000|2021-11-24 17:20:00|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|11
1637774410000|2021-11-24 17:20:10|981.6|976.6|981.4|976.4|981.6|976.6|981.4|976.4|5
1637774420000|2021-11-24 17:20:20|981.2|976.2|981|976|981.3|976.3|981|976|7
1637774430000|2021-11-24 17:20:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637774450000|2021-11-24 17:20:50|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1637774460000|2021-11-24 17:21:00|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|9
1637774470000|2021-11-24 17:21:10|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|4
1637774520000|2021-11-24 17:22:00|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|3
1637774530000|2021-11-24 17:22:10|980.7|975.7|980.5|975.5|980.7|975.7|980.5|975.5|3
1637774540000|2021-11-24 17:22:20|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1637774550000|2021-11-24 17:22:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637774560000|2021-11-24 17:22:40|981|976|980.8|975.8|981|976|980.8|975.8|11
1637774570000|2021-11-24 17:22:50|980.9|975.9|980.4|975.4|980.9|975.9|980.4|975.4|6
1637774580000|2021-11-24 17:23:00|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|6
1637774590000|2021-11-24 17:23:10|980.3|975.3|980.2|975.2|980.3|975.3|980.1|975.1|5
1637774600000|2021-11-24 17:23:20|980.3|975.3|980.1|975.1|980.3|975.3|980.1|975.1|5
1637774640000|2021-11-24 17:24:00|979.9|974.9|979.6|974.6|979.9|974.9|979.6|974.6|4
1637774650000|2021-11-24 17:24:10|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|2
1637774660000|2021-11-24 17:24:20|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1637774670000|2021-11-24 17:24:30|979.9|974.9|979.8|974.8|980|975|979.7|974.7|5
1637774680000|2021-11-24 17:24:40|979.9|974.9|980.2|975.2|980.2|975.2|979.9|974.9|3
1637774690000|2021-11-24 17:24:50|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637774700000|2021-11-24 17:25:00|980|975|979.7|974.7|980|975|979.7|974.7|4
1637774730000|2021-11-24 17:25:30|979.6|974.6|979.5|974.5|979.7|974.7|979.5|974.5|4
1637774760000|2021-11-24 17:26:00|979.4|974.4|979.2|974.2|979.4|974.4|979.2|974.2|5
1637774780000|2021-11-24 17:26:20|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|5
1637774790000|2021-11-24 17:26:30|979|974|979.1|974.1|979.1|974.1|979|974|2
1637774800000|2021-11-24 17:26:40|979|974|978.9|973.9|979|974|978.9|973.9|4
1637774810000|2021-11-24 17:26:50|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1637774820000|2021-11-24 17:27:00|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1637774830000|2021-11-24 17:27:10|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1637774840000|2021-11-24 17:27:20|978.5|973.5|978.4|973.4|978.6|973.6|978.4|973.4|4
1637774850000|2021-11-24 17:27:30|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|3
1637774860000|2021-11-24 17:27:40|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1637774870000|2021-11-24 17:27:50|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|6
1637774880000|2021-11-24 17:28:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1637774890000|2021-11-24 17:28:10|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1637774900000|2021-11-24 17:28:20|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1637774920000|2021-11-24 17:28:40|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|4
1637774930000|2021-11-24 17:28:50|978.8|973.8|978.6|973.6|978.8|973.8|978.6|973.6|2
1637774940000|2021-11-24 17:29:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1637774950000|2021-11-24 17:29:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1637774960000|2021-11-24 17:29:20|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1637774980000|2021-11-24 17:29:40|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|7
1637775000000|2021-11-24 17:30:00|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|3
1637775010000|2021-11-24 17:30:10|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1637775020000|2021-11-24 17:30:20|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|3
1637775030000|2021-11-24 17:30:30|978.3|973.3|978.3|973.3|978.4|973.4|978.2|973.2|5
1637775050000|2021-11-24 17:30:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1637775060000|2021-11-24 17:31:00|978.1|973.1|978.5|973.5|978.6|973.6|978.1|973.1|13
1637775070000|2021-11-24 17:31:10|978.6|973.6|978.3|973.3|978.6|973.6|978.3|973.3|6
1637775080000|2021-11-24 17:31:20|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|4
1637775090000|2021-11-24 17:31:30|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1637775100000|2021-11-24 17:31:40|978.2|973.2|977.9|972.9|978.2|973.2|977.9|972.9|3
1637775110000|2021-11-24 17:31:50|978|973|978.1|973.1|978.1|973.1|977.9|972.9|8
1637775120000|2021-11-24 17:32:00|978|973|978.1|973.1|978.2|973.2|978|973|11
1637775130000|2021-11-24 17:32:10|978|973|978.1|973.1|978.1|973.1|978|973|2
1637775140000|2021-11-24 17:32:20|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1637775160000|2021-11-24 17:32:40|978.1|973.1|978|973|978.1|973.1|978|973|2
1637775180000|2021-11-24 17:33:00|978.1|973.1|978|973|978.1|973.1|978|973|6
1637775190000|2021-11-24 17:33:10|978.1|973.1|978.2|973.2|978.2|973.2|978|973|8
1637775210000|2021-11-24 17:33:30|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|9
1637775220000|2021-11-24 17:33:40|977.8|972.8|977.7|972.7|977.9|972.9|977.7|972.7|6
1637775230000|2021-11-24 17:33:50|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|6
1637775240000|2021-11-24 17:34:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1637775250000|2021-11-24 17:34:10|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1637775260000|2021-11-24 17:34:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|8
1637775270000|2021-11-24 17:34:30|977.3|972.3|977.2|972.2|977.4|972.4|977.2|972.2|8
1637775280000|2021-11-24 17:34:40|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|9
1637775290000|2021-11-24 17:34:50|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1637775300000|2021-11-24 17:35:00|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|4
1637775310000|2021-11-24 17:35:10|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|5
1637775320000|2021-11-24 17:35:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|10
1637775330000|2021-11-24 17:35:30|977.3|972.3|977.4|972.4|977.4|972.4|977.2|972.2|10
1637775340000|2021-11-24 17:35:40|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|3
1637775350000|2021-11-24 17:35:50|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1637775360000|2021-11-24 17:36:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1637775370000|2021-11-24 17:36:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637775390000|2021-11-24 17:36:30|977.4|972.4|977.1|972.1|977.4|972.4|977.1|972.1|5
1637775410000|2021-11-24 17:36:50|977.2|972.2|977.4|972.4|977.6|972.6|977.2|972.2|10
1637775420000|2021-11-24 17:37:00|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|6
1637775430000|2021-11-24 17:37:10|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|5
1637775440000|2021-11-24 17:37:20|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1637775450000|2021-11-24 17:37:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1637775460000|2021-11-24 17:37:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1637775470000|2021-11-24 17:37:50|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|3
1637775490000|2021-11-24 17:38:10|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1637775540000|2021-11-24 17:39:00|977.4|972.4|977.1|972.1|977.5|972.5|977.1|972.1|11
1637775550000|2021-11-24 17:39:10|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|10
1637775570000|2021-11-24 17:39:30|977|972|977|972|977|972|977|972|1
1637775590000|2021-11-24 17:39:50|977.1|972.1|976.8|971.8|977.2|972.2|976.8|971.8|7
1637775600000|2021-11-24 17:40:00|976.9|971.9|976.7|971.7|976.9|971.9|976.6|971.6|7
1637775610000|2021-11-24 17:40:10|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|4
1637775630000|2021-11-24 17:40:30|976.8|971.8|977.2|972.2|977.2|972.2|976.8|971.8|4
1637775650000|2021-11-24 17:40:50|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|4
1637775660000|2021-11-24 17:41:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1637775670000|2021-11-24 17:41:10|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1637775710000|2021-11-24 17:41:50|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1637775720000|2021-11-24 17:42:00|977.9|972.9|977.6|972.6|977.9|972.9|977.6|972.6|10
1637775740000|2021-11-24 17:42:20|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1637775750000|2021-11-24 17:42:30|977.7|972.7|978.3|973.3|978.3|973.3|977.7|972.7|2
1637775760000|2021-11-24 17:42:40|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|5
1637775770000|2021-11-24 17:42:50|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1637775800000|2021-11-24 17:43:20|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1637775810000|2021-11-24 17:43:30|978.1|973.1|978|973|978.2|973.2|978|973|4
1637775820000|2021-11-24 17:43:40|977.9|972.9|977.6|972.6|977.9|972.9|977.6|972.6|3
1637775830000|2021-11-24 17:43:50|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1637775850000|2021-11-24 17:44:10|977.9|972.9|978.3|973.3|978.3|973.3|977.9|972.9|3
1637775860000|2021-11-24 17:44:20|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|3
1637775870000|2021-11-24 17:44:30|978.3|973.3|978.1|973.1|978.3|973.3|978.1|973.1|3
1637775880000|2021-11-24 17:44:40|978|973|978|973|978.1|973.1|978|973|7
1637775890000|2021-11-24 17:44:50|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|5
1637775910000|2021-11-24 17:45:10|978|973|977.9|972.9|978|973|977.9|972.9|2
1637775920000|2021-11-24 17:45:20|978|973|978|973|978|973|977.9|972.9|5
1637775930000|2021-11-24 17:45:30|977.9|972.9|977.9|972.9|978|973|977.9|972.9|3
1637775940000|2021-11-24 17:45:40|978|973|978|973|978|973|977.9|972.9|7
1637775950000|2021-11-24 17:45:50|978.1|973.1|978.4|973.4|978.4|973.4|978.1|973.1|2
1637775960000|2021-11-24 17:46:00|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1637775970000|2021-11-24 17:46:10|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1637775980000|2021-11-24 17:46:20|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1637776000000|2021-11-24 17:46:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1637776010000|2021-11-24 17:46:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1637776020000|2021-11-24 17:47:00|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|3
1637776030000|2021-11-24 17:47:10|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|9
1637776040000|2021-11-24 17:47:20|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1637776050000|2021-11-24 17:47:30|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1637776060000|2021-11-24 17:47:40|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1637776080000|2021-11-24 17:48:00|978.4|973.4|978.6|973.6|978.6|973.6|978.4|973.4|3
1637776090000|2021-11-24 17:48:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1637776100000|2021-11-24 17:48:20|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1637776110000|2021-11-24 17:48:30|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|6
1637776120000|2021-11-24 17:48:40|978.6|973.6|978.5|973.5|978.6|973.6|978.4|973.4|4
1637776140000|2021-11-24 17:49:00|978.9|973.9|979.1|974.1|979.2|974.2|978.8|973.8|6
1637776150000|2021-11-24 17:49:10|979.2|974.2|979.1|974.1|979.2|974.2|979|974|4
1637776160000|2021-11-24 17:49:20|979|974|979.1|974.1|979.1|974.1|979|974|10
1637776170000|2021-11-24 17:49:30|979|974|979|974|979|974|979|974|1
1637776180000|2021-11-24 17:49:40|979.1|974.1|979.1|974.1|979.1|974.1|979|974|3
1637776190000|2021-11-24 17:49:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1637776200000|2021-11-24 17:50:00|979.3|974.3|979.1|974.1|979.4|974.4|979|974|5
1637776210000|2021-11-24 17:50:10|979|974|979|974|979.1|974.1|979|974|5
1637776220000|2021-11-24 17:50:20|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1637776230000|2021-11-24 17:50:30|979|974|978.9|973.9|979|974|978.9|973.9|4
1637776250000|2021-11-24 17:50:50|979|974|979|974|979|974|979|974|1
1637776260000|2021-11-24 17:51:00|979.1|974.1|979.1|974.1|979.3|974.3|979.1|974.1|10
1637776270000|2021-11-24 17:51:10|979.2|974.2|979.2|974.2|979.2|974.2|979.1|974.1|3
1637776280000|2021-11-24 17:51:20|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|2
1637776290000|2021-11-24 17:51:30|979.5|974.5|979.1|974.1|979.5|974.5|979.1|974.1|3
1637776300000|2021-11-24 17:51:40|979|974|979.1|974.1|979.2|974.2|979|974|4
1637776320000|2021-11-24 17:52:00|979|974|978.9|973.9|979.1|974.1|978.9|973.9|4
1637776330000|2021-11-24 17:52:10|979|974|979.1|974.1|979.1|974.1|979|974|2
1637776340000|2021-11-24 17:52:20|979|974|979|974|979|974|979|974|1
1637776350000|2021-11-24 17:52:30|979.1|974.1|979|974|979.1|974.1|978.9|973.9|13
1637776360000|2021-11-24 17:52:40|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1637776380000|2021-11-24 17:53:00|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1637776390000|2021-11-24 17:53:10|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1637776400000|2021-11-24 17:53:20|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1637776410000|2021-11-24 17:53:30|978.9|973.9|978.7|973.7|978.9|973.9|978.7|973.7|3
1637776420000|2021-11-24 17:53:40|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1637776430000|2021-11-24 17:53:50|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|4
1637776440000|2021-11-24 17:54:00|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|3
1637776450000|2021-11-24 17:54:10|978.6|973.6|979.1|974.1|979.1|974.1|978.6|973.6|9
1637776460000|2021-11-24 17:54:20|979.2|974.2|979.3|974.3|979.3|974.3|979.1|974.1|4
1637776470000|2021-11-24 17:54:30|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|3
1637776480000|2021-11-24 17:54:40|979.6|974.6|979.8|974.8|979.8|974.8|979.6|974.6|3
1637776500000|2021-11-24 17:55:00|979.7|974.7|979.9|974.9|979.9|974.9|979.5|974.5|8
1637776510000|2021-11-24 17:55:10|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1637776530000|2021-11-24 17:55:30|979.7|974.7|979.8|974.8|979.9|974.9|979.7|974.7|4
1637776540000|2021-11-24 17:55:40|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1637776560000|2021-11-24 17:56:00|980|975|979.9|974.9|980|975|979.9|974.9|2
1637776580000|2021-11-24 17:56:20|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|3
1637776590000|2021-11-24 17:56:30|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1637776600000|2021-11-24 17:56:40|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1637776610000|2021-11-24 17:56:50|980|975|980.2|975.2|980.2|975.2|980|975|3
1637776620000|2021-11-24 17:57:00|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|2
1637776630000|2021-11-24 17:57:10|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1637776640000|2021-11-24 17:57:20|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|4
1637776670000|2021-11-24 17:57:50|980.4|975.4|980.6|975.6|980.6|975.6|980.4|975.4|3
1637776680000|2021-11-24 17:58:00|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1637776690000|2021-11-24 17:58:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637776700000|2021-11-24 17:58:20|981|976|981.1|976.1|981.1|976.1|981|976|2
1637776710000|2021-11-24 17:58:30|981|976|981|976|981|976|981|976|1
1637776720000|2021-11-24 17:58:40|980.9|975.9|980.9|975.9|981|976|980.9|975.9|7
1637776730000|2021-11-24 17:58:50|981|976|980.7|975.7|981|976|980.7|975.7|9
1637776740000|2021-11-24 17:59:00|980.6|975.6|981|976|981|976|980.6|975.6|3
1637776760000|2021-11-24 17:59:20|981.1|976.1|981|976|981.1|976.1|981|976|2
1637776770000|2021-11-24 17:59:30|981.1|976.1|981.1|976.1|981.1|976.1|981|976|5
1637776780000|2021-11-24 17:59:40|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1637776790000|2021-11-24 17:59:50|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1637776800000|2021-11-24 18:00:00|981.6|976.6|981.8|976.8|981.8|976.8|981.5|976.5|8
1637776810000|2021-11-24 18:00:10|981.7|976.7|981.9|976.9|981.9|976.9|981.7|976.7|3
1637776820000|2021-11-24 18:00:20|982|977|982.2|977.2|982.2|977.2|982|977|5
1637776840000|2021-11-24 18:00:40|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1637776850000|2021-11-24 18:00:50|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637776860000|2021-11-24 18:01:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637776890000|2021-11-24 18:01:30|982.6|977.6|982.6|977.6|982.6|977.6|982.2|977.2|4
1637776910000|2021-11-24 18:01:50|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637776920000|2021-11-24 18:02:00|983.1|978.1|983.6|978.6|983.6|978.6|983.1|978.1|7
1637776930000|2021-11-24 18:02:10|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|6
1637776940000|2021-11-24 18:02:20|983.7|978.7|984.8|979.8|984.8|979.8|983.7|978.7|7
1637776950000|2021-11-24 18:02:30|984.9|979.9|985|980|985|980|984.7|979.7|6
1637776960000|2021-11-24 18:02:40|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1637776970000|2021-11-24 18:02:50|984.1|979.1|983.9|978.9|984.1|979.1|983.9|978.9|5
1637776980000|2021-11-24 18:03:00|983.2|978.2|981.8|976.8|983.2|978.2|981.2|976.2|20
1637776990000|2021-11-24 18:03:10|981.9|976.9|981.8|976.8|982.4|977.4|981.8|976.8|10
1637777000000|2021-11-24 18:03:20|981.7|976.7|981.1|976.1|981.7|976.7|981.1|976.1|10
1637777010000|2021-11-24 18:03:30|981.2|976.2|980.6|975.6|981.2|976.2|980.6|975.6|6
1637777020000|2021-11-24 18:03:40|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1637777030000|2021-11-24 18:03:50|980.9|975.9|981|976|981|976|980.7|975.7|8
1637777040000|2021-11-24 18:04:00|980.8|975.8|980.3|975.3|980.8|975.8|980.2|975.2|13
1637777050000|2021-11-24 18:04:10|980.2|975.2|980.1|975.1|980.2|975.2|979.8|974.8|5
1637777060000|2021-11-24 18:04:20|980.2|975.2|979.8|974.8|980.3|975.3|979.7|974.7|7
1637777070000|2021-11-24 18:04:30|979.7|974.7|979.9|974.9|980|975|979.4|974.4|9
1637777080000|2021-11-24 18:04:40|980|975|979.8|974.8|980|975|979.8|974.8|3
1637777090000|2021-11-24 18:04:50|979.9|974.9|980.5|975.5|980.5|975.5|979.8|974.8|17
1637777100000|2021-11-24 18:05:00|980.6|975.6|980.4|975.4|981|976|980.4|975.4|9
1637777110000|2021-11-24 18:05:10|980.3|975.3|979.9|974.9|980.4|975.4|979.8|974.8|15
1637777120000|2021-11-24 18:05:20|980|975|979.9|974.9|980|975|979.9|974.9|4
1637777140000|2021-11-24 18:05:40|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1637777150000|2021-11-24 18:05:50|980.3|975.3|980.5|975.5|980.5|975.5|980.3|975.3|3
1637777160000|2021-11-24 18:06:00|980.7|975.7|980.7|975.7|980.7|975.7|980.5|975.5|7
1637777170000|2021-11-24 18:06:10|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|9
1637777210000|2021-11-24 18:06:50|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|4
1637777220000|2021-11-24 18:07:00|980.7|975.7|980.8|975.8|981|976|980.7|975.7|9
1637777250000|2021-11-24 18:07:30|980.7|975.7|980.8|975.8|980.8|975.8|980.6|975.6|4
1637777260000|2021-11-24 18:07:40|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637777280000|2021-11-24 18:08:00|981|976|981|976|981|976|981|976|1
1637777330000|2021-11-24 18:08:50|980.9|975.9|981|976|981|976|980.9|975.9|2
1637777340000|2021-11-24 18:09:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637777350000|2021-11-24 18:09:10|981|976|980.9|975.9|981|976|980.9|975.9|2
1637777360000|2021-11-24 18:09:20|981|976|981|976|981|976|981|976|1
1637777390000|2021-11-24 18:09:50|980.9|975.9|981|976|981|976|980.9|975.9|2
1637777400000|2021-11-24 18:10:00|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1637777410000|2021-11-24 18:10:10|981|976|981|976|981|976|981|976|1
1637777420000|2021-11-24 18:10:20|980.9|975.9|981|976|981|976|980.9|975.9|4
1637777430000|2021-11-24 18:10:30|980.9|975.9|981|976|981|976|980.9|975.9|4
1637777450000|2021-11-24 18:10:50|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|3
1637777460000|2021-11-24 18:11:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|8
1637777480000|2021-11-24 18:11:20|981.3|976.3|981.3|976.3|981.4|976.4|981.2|976.2|5
1637777490000|2021-11-24 18:11:30|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|3
1637777500000|2021-11-24 18:11:40|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|6
1637777510000|2021-11-24 18:11:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637777540000|2021-11-24 18:12:20|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637777550000|2021-11-24 18:12:30|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|5
1637777560000|2021-11-24 18:12:40|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|11
1637777570000|2021-11-24 18:12:50|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|3
1637777580000|2021-11-24 18:13:00|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1637777590000|2021-11-24 18:13:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637777600000|2021-11-24 18:13:20|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637777610000|2021-11-24 18:13:30|981.6|976.6|981.5|976.5|981.7|976.7|981.5|976.5|5
1637777620000|2021-11-24 18:13:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637777640000|2021-11-24 18:14:00|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1637777660000|2021-11-24 18:14:20|981.1|976.1|981.4|976.4|981.4|976.4|981.1|976.1|5
1637777670000|2021-11-24 18:14:30|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|3
1637777680000|2021-11-24 18:14:40|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|5
1637777690000|2021-11-24 18:14:50|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|4
1637777710000|2021-11-24 18:15:10|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1637777720000|2021-11-24 18:15:20|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1637777730000|2021-11-24 18:15:30|981.6|976.6|981.6|976.6|981.6|976.6|981.5|976.5|9
1637777750000|2021-11-24 18:15:50|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637777760000|2021-11-24 18:16:00|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637777830000|2021-11-24 18:17:10|982.1|977.1|982.8|977.8|982.9|977.9|982.1|977.1|7
1637777840000|2021-11-24 18:17:20|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637777850000|2021-11-24 18:17:30|982.7|977.7|982.9|977.9|982.9|977.9|982.7|977.7|3
1637777860000|2021-11-24 18:17:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637777870000|2021-11-24 18:17:50|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1637777900000|2021-11-24 18:18:20|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637777910000|2021-11-24 18:18:30|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1637777920000|2021-11-24 18:18:40|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637777940000|2021-11-24 18:19:00|982.3|977.3|982|977|982.3|977.3|982|977|11
1637777950000|2021-11-24 18:19:10|982.1|977.1|982.1|977.1|982.1|977.1|982|977|7
1637777960000|2021-11-24 18:19:20|982|977|982|977|982.1|977.1|982|977|5
1637777970000|2021-11-24 18:19:30|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|3
1637777980000|2021-11-24 18:19:40|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|11
1637777990000|2021-11-24 18:19:50|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637778000000|2021-11-24 18:20:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637778010000|2021-11-24 18:20:10|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1637778030000|2021-11-24 18:20:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637778040000|2021-11-24 18:20:40|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637778050000|2021-11-24 18:20:50|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|5
1637778060000|2021-11-24 18:21:00|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|4
1637778070000|2021-11-24 18:21:10|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637778080000|2021-11-24 18:21:20|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|9
1637778090000|2021-11-24 18:21:30|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1637778100000|2021-11-24 18:21:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637778110000|2021-11-24 18:21:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637778120000|2021-11-24 18:22:00|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1637778130000|2021-11-24 18:22:10|982.4|977.4|982.2|977.2|982.4|977.4|982.2|977.2|3
1637778140000|2021-11-24 18:22:20|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|8
1637778150000|2021-11-24 18:22:30|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|7
1637778160000|2021-11-24 18:22:40|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|7
1637778170000|2021-11-24 18:22:50|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1637778180000|2021-11-24 18:23:00|982|977|982.1|977.1|982.1|977.1|982|977|4
1637778220000|2021-11-24 18:23:40|982.2|977.2|982.5|977.5|982.7|977.7|982.2|977.2|5
1637778230000|2021-11-24 18:23:50|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1637778240000|2021-11-24 18:24:00|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|5
1637778250000|2021-11-24 18:24:10|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|12
1637778260000|2021-11-24 18:24:20|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|6
1637778270000|2021-11-24 18:24:30|982.2|977.2|982.5|977.5|982.5|977.5|982.2|977.2|3
1637778290000|2021-11-24 18:24:50|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637778300000|2021-11-24 18:25:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637778310000|2021-11-24 18:25:10|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|7
1637778320000|2021-11-24 18:25:20|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|3
1637778330000|2021-11-24 18:25:30|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|4
1637778340000|2021-11-24 18:25:40|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637778350000|2021-11-24 18:25:50|982.6|977.6|982.7|977.7|982.7|977.7|982.5|977.5|9
1637778360000|2021-11-24 18:26:00|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637778420000|2021-11-24 18:27:00|982.8|977.8|982.9|977.9|982.9|977.9|982.7|977.7|6
1637778440000|2021-11-24 18:27:20|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|5
1637778450000|2021-11-24 18:27:30|982.7|977.7|982.5|977.5|982.8|977.8|982.4|977.4|5
1637778460000|2021-11-24 18:27:40|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|2
1637778470000|2021-11-24 18:27:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637778480000|2021-11-24 18:28:00|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637778490000|2021-11-24 18:28:10|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637778500000|2021-11-24 18:28:20|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637778510000|2021-11-24 18:28:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637778520000|2021-11-24 18:28:40|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|4
1637778530000|2021-11-24 18:28:50|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637778540000|2021-11-24 18:29:00|982.3|977.3|982.4|977.4|982.5|977.5|982.3|977.3|4
1637778550000|2021-11-24 18:29:10|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|3
1637778560000|2021-11-24 18:29:20|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1637778570000|2021-11-24 18:29:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637778580000|2021-11-24 18:29:40|982|977|982.3|977.3|982.3|977.3|982|977|7
1637778600000|2021-11-24 18:30:00|982.4|977.4|983.2|978.2|983.2|978.2|982.4|977.4|4
1637778610000|2021-11-24 18:30:10|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|3
1637778620000|2021-11-24 18:30:20|983|978|982.3|977.3|983|978|982.3|977.3|5
1637778630000|2021-11-24 18:30:30|982.2|977.2|982.5|977.5|982.5|977.5|982.2|977.2|3
1637778670000|2021-11-24 18:31:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637778680000|2021-11-24 18:31:20|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|5
1637778690000|2021-11-24 18:31:30|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|6
1637778730000|2021-11-24 18:32:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637778740000|2021-11-24 18:32:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637778750000|2021-11-24 18:32:30|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1637778760000|2021-11-24 18:32:40|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637778770000|2021-11-24 18:32:50|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|7
1637778790000|2021-11-24 18:33:10|982|977|982|977|982|977|982|977|1
1637778800000|2021-11-24 18:33:20|982.1|977.1|982|977|982.1|977.1|982|977|4
1637778810000|2021-11-24 18:33:30|982.1|977.1|982|977|982.1|977.1|982|977|2
1637778830000|2021-11-24 18:33:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637778840000|2021-11-24 18:34:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1637778850000|2021-11-24 18:34:10|982|977|981.9|976.9|982|977|981.9|976.9|8
1637778900000|2021-11-24 18:35:00|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1637778910000|2021-11-24 18:35:10|982|977|982.1|977.1|982.1|977.1|982|977|2
1637778920000|2021-11-24 18:35:20|982|977|982.1|977.1|982.1|977.1|982|977|6
1637778930000|2021-11-24 18:35:30|982|977|982|977|982.1|977.1|982|977|5
1637778950000|2021-11-24 18:35:50|982.1|977.1|982|977|982.1|977.1|982|977|2
1637778960000|2021-11-24 18:36:00|982.1|977.1|982.1|977.1|982.1|977.1|982|977|3
1637778970000|2021-11-24 18:36:10|982|977|982.1|977.1|982.1|977.1|982|977|2
1637778980000|2021-11-24 18:36:20|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637778990000|2021-11-24 18:36:30|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|12
1637779000000|2021-11-24 18:36:40|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|7
1637779020000|2021-11-24 18:37:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637779030000|2021-11-24 18:37:10|982|977|982|977|982|977|982|977|1
1637779050000|2021-11-24 18:37:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637779060000|2021-11-24 18:37:40|982|977|982|977|982|977|982|977|1
1637779080000|2021-11-24 18:38:00|981.9|976.9|982|977|982|977|981.9|976.9|2
1637779090000|2021-11-24 18:38:10|981.9|976.9|982|977|982|977|981.9|976.9|4
1637779110000|2021-11-24 18:38:30|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|2
1637779120000|2021-11-24 18:38:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637779130000|2021-11-24 18:38:50|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|6
1637779140000|2021-11-24 18:39:00|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|8
1637779150000|2021-11-24 18:39:10|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637779160000|2021-11-24 18:39:20|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637779200000|2021-11-24 18:40:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637779210000|2021-11-24 18:40:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637779220000|2021-11-24 18:40:20|982.2|977.2|982.7|977.7|982.7|977.7|982.2|977.2|7
1637779230000|2021-11-24 18:40:30|982.6|977.6|982.8|977.8|982.9|977.9|982.6|977.6|5
1637779250000|2021-11-24 18:40:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637779260000|2021-11-24 18:41:00|982.6|977.6|982.5|977.5|982.7|977.7|982.5|977.5|4
1637779270000|2021-11-24 18:41:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637779280000|2021-11-24 18:41:20|982.5|977.5|982.3|977.3|982.5|977.5|982.3|977.3|5
1637779300000|2021-11-24 18:41:40|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|6
1637779310000|2021-11-24 18:41:50|982|977|982|977|982|977|982|977|1
1637779390000|2021-11-24 18:43:10|981.9|976.9|981.9|976.9|982|977|981.9|976.9|17
1637779400000|2021-11-24 18:43:20|982|977|982|977|982|977|982|977|1
1637779410000|2021-11-24 18:43:30|981.9|976.9|981.9|976.9|982|977|981.9|976.9|5
1637779440000|2021-11-24 18:44:00|982|977|982|977|982|977|981.9|976.9|3
1637779490000|2021-11-24 18:44:50|981.9|976.9|981.9|976.9|982|977|981.9|976.9|9
1637779500000|2021-11-24 18:45:00|982|977|981.9|976.9|982|977|981.9|976.9|4
1637779510000|2021-11-24 18:45:10|982|977|982|977|982|977|981.9|976.9|5
1637779530000|2021-11-24 18:45:30|982.1|977.1|982.1|977.1|982.1|977.1|982|977|7
1637779540000|2021-11-24 18:45:40|982|977|982|977|982.1|977.1|982|977|3
1637779550000|2021-11-24 18:45:50|982.1|977.1|982|977|982.1|977.1|982|977|8
1637779560000|2021-11-24 18:46:00|982.1|977.1|982|977|982.1|977.1|982|977|4
1637779570000|2021-11-24 18:46:10|982.1|977.1|982|977|982.1|977.1|982|977|2
1637779580000|2021-11-24 18:46:20|982.1|977.1|982.1|977.1|982.1|977.1|982|977|7
1637779590000|2021-11-24 18:46:30|982|977|982|977|982.1|977.1|982|977|5
1637779600000|2021-11-24 18:46:40|982.1|977.1|982.1|977.1|982.1|977.1|982|977|7
1637779610000|2021-11-24 18:46:50|982|977|982.1|977.1|982.1|977.1|982|977|6
1637779640000|2021-11-24 18:47:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637779650000|2021-11-24 18:47:30|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|2
1637779660000|2021-11-24 18:47:40|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637779690000|2021-11-24 18:48:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637779700000|2021-11-24 18:48:20|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|19
1637779710000|2021-11-24 18:48:30|982.3|977.3|982.1|977.1|982.3|977.3|982|977|9
1637779720000|2021-11-24 18:48:40|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637779740000|2021-11-24 18:49:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637779750000|2021-11-24 18:49:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637779760000|2021-11-24 18:49:20|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|7
1637779770000|2021-11-24 18:49:30|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|6
1637779780000|2021-11-24 18:49:40|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|6
1637779800000|2021-11-24 18:50:00|982.4|977.4|982.6|977.6|982.6|977.6|982.4|977.4|5
1637779810000|2021-11-24 18:50:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637779860000|2021-11-24 18:51:00|982.1|977.1|981.9|976.9|982.2|977.2|981.8|976.8|5
1637779870000|2021-11-24 18:51:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637779890000|2021-11-24 18:51:30|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637779910000|2021-11-24 18:51:50|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637779920000|2021-11-24 18:52:00|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1637779940000|2021-11-24 18:52:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637779970000|2021-11-24 18:52:50|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637779980000|2021-11-24 18:53:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637779990000|2021-11-24 18:53:10|982.1|977.1|981.9|976.9|982.1|977.1|981.9|976.9|2
1637780000000|2021-11-24 18:53:20|982|977|981.9|976.9|982|977|981.9|976.9|4
1637780010000|2021-11-24 18:53:30|982|977|982.3|977.3|982.3|977.3|982|977|3
1637780020000|2021-11-24 18:53:40|982.2|977.2|982.3|977.3|982.4|977.4|982.2|977.2|8
1637780030000|2021-11-24 18:53:50|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1637780040000|2021-11-24 18:54:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1637780060000|2021-11-24 18:54:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637780080000|2021-11-24 18:54:40|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637780090000|2021-11-24 18:54:50|982.4|977.4|982.4|977.4|982.4|977.4|982.3|977.3|3
1637780110000|2021-11-24 18:55:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637780120000|2021-11-24 18:55:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637780130000|2021-11-24 18:55:30|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|7
1637780150000|2021-11-24 18:55:50|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637780190000|2021-11-24 18:56:30|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|10
1637780200000|2021-11-24 18:56:40|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|6
1637780220000|2021-11-24 18:57:00|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1637780230000|2021-11-24 18:57:10|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|9
1637780250000|2021-11-24 18:57:30|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637780260000|2021-11-24 18:57:40|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637780270000|2021-11-24 18:57:50|982|977|982|977|982|977|982|977|1
1637780280000|2021-11-24 18:58:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637780300000|2021-11-24 18:58:20|982|977|982|977|982|977|982|977|1
1637780310000|2021-11-24 18:58:30|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|5
1637780330000|2021-11-24 18:58:50|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1637780340000|2021-11-24 18:59:00|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|3
1637780350000|2021-11-24 18:59:10|981.3|976.3|981.4|976.4|981.5|976.5|981.3|976.3|4
1637780360000|2021-11-24 18:59:20|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637780370000|2021-11-24 18:59:30|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|3
1637780380000|2021-11-24 18:59:40|979|974|984.7|972.6|984.7|974|979|972.6|2
1637780390000|2021-11-24 18:59:50|984.6|972.5|984.8|972.5|984.8|972.5|984.6|972.5|3
1637780410000|2021-11-24 19:00:10|983.4|978.4|981.2|976.2|983.4|978.4|981.2|976.2|2
1637780420000|2021-11-24 19:00:20|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1637780430000|2021-11-24 19:00:30|981.4|976.4|981.6|976.6|981.7|976.7|981.4|976.4|5
1637780450000|2021-11-24 19:00:50|981.5|976.5|981.6|976.6|981.7|976.7|981.5|976.5|6
1637780460000|2021-11-24 19:01:00|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1637780470000|2021-11-24 19:01:10|981.5|976.5|981.4|976.4|981.6|976.6|981.4|976.4|7
1637780480000|2021-11-24 19:01:20|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|4
1637780490000|2021-11-24 19:01:30|981.5|976.5|981.6|976.6|981.6|976.6|981.4|976.4|4
1637780500000|2021-11-24 19:01:40|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|4
1637780510000|2021-11-24 19:01:50|981.5|976.5|981.1|976.1|981.5|976.5|981|976|8
1637780520000|2021-11-24 19:02:00|981.2|976.2|981.1|976.1|981.3|976.3|981|976|7
1637780530000|2021-11-24 19:02:10|981.2|976.2|981.1|976.1|981.3|976.3|981.1|976.1|8
1637780540000|2021-11-24 19:02:20|981.2|976.2|982|977|982.4|977.4|981.1|976.1|20
1637780550000|2021-11-24 19:02:30|982.2|977.2|982.1|977.1|982.3|977.3|982|977|12
1637780560000|2021-11-24 19:02:40|982|977|981.9|976.9|982.1|977.1|981.9|976.9|8
1637780570000|2021-11-24 19:02:50|982|977|981.9|976.9|982|977|981.8|976.8|12
1637780580000|2021-11-24 19:03:00|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|5
1637780590000|2021-11-24 19:03:10|982|977|981.9|976.9|982|977|981.8|976.8|8
1637780600000|2021-11-24 19:03:20|982.1|977.1|982|977|982.1|977.1|982|977|2
1637780610000|2021-11-24 19:03:30|982.1|977.1|982|977|982.2|977.2|982|977|9
1637780620000|2021-11-24 19:03:40|982.1|977.1|982|977|982.1|977.1|981.9|976.9|10
1637780630000|2021-11-24 19:03:50|981.9|976.9|981.8|976.8|981.9|976.9|981.7|976.7|8
1637780640000|2021-11-24 19:04:00|981.7|976.7|981.6|976.6|981.8|976.8|981.6|976.6|7
1637780650000|2021-11-24 19:04:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637780660000|2021-11-24 19:04:20|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|4
1637780670000|2021-11-24 19:04:30|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637780680000|2021-11-24 19:04:40|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|7
1637780690000|2021-11-24 19:04:50|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|7
1637780700000|2021-11-24 19:05:00|981.7|976.7|981.9|976.9|982|977|981.7|976.7|8
1637780710000|2021-11-24 19:05:10|981.8|976.8|981.9|976.9|981.9|976.9|981.7|976.7|4
1637780720000|2021-11-24 19:05:20|982|977|981.8|976.8|982|977|981.7|976.7|16
1637780730000|2021-11-24 19:05:30|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|4
1637780740000|2021-11-24 19:05:40|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|2
1637780750000|2021-11-24 19:05:50|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|3
1637780760000|2021-11-24 19:06:00|981.5|976.5|982|977|982|977|981.5|976.5|5
1637780770000|2021-11-24 19:06:10|981.9|976.9|981.9|976.9|982|977|981.9|976.9|7
1637780780000|2021-11-24 19:06:20|982|977|982.1|977.1|982.1|977.1|982|977|6
1637780790000|2021-11-24 19:06:30|982|977|982.1|977.1|982.1|977.1|982|977|4
1637780800000|2021-11-24 19:06:40|982|977|982|977|982.1|977.1|982|977|3
1637780810000|2021-11-24 19:06:50|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|3
1637780820000|2021-11-24 19:07:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637780830000|2021-11-24 19:07:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637780840000|2021-11-24 19:07:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637780850000|2021-11-24 19:07:30|982.4|977.4|982.2|977.2|982.4|977.4|982.1|977.1|11
1637780860000|2021-11-24 19:07:40|982.1|977.1|982|977|982.1|977.1|982|977|2
1637780870000|2021-11-24 19:07:50|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|3
1637780890000|2021-11-24 19:08:10|981.7|976.7|981.3|976.3|981.7|976.7|981.3|976.3|9
1637780900000|2021-11-24 19:08:20|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637780910000|2021-11-24 19:08:30|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1637780940000|2021-11-24 19:09:00|981.3|976.3|981.4|976.4|981.4|976.4|981.2|976.2|4
1637780950000|2021-11-24 19:09:10|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637780960000|2021-11-24 19:09:20|981.4|976.4|981.1|976.1|981.4|976.4|981.1|976.1|4
1637780970000|2021-11-24 19:09:30|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|13
1637780980000|2021-11-24 19:09:40|981.4|976.4|981.5|976.5|981.5|976.5|981.3|976.3|5
1637780990000|2021-11-24 19:09:50|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|9
1637781000000|2021-11-24 19:10:00|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|4
1637781010000|2021-11-24 19:10:10|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1637781020000|2021-11-24 19:10:20|981|976|980.9|975.9|981|976|980.8|975.8|4
1637781030000|2021-11-24 19:10:30|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1637781040000|2021-11-24 19:10:40|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|11
1637781050000|2021-11-24 19:10:50|980.5|975.5|980.1|975.1|980.6|975.6|980|975|20
1637781060000|2021-11-24 19:11:00|980|975|979.8|974.8|980|975|979.8|974.8|4
1637781070000|2021-11-24 19:11:10|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|9
1637781080000|2021-11-24 19:11:20|979.8|974.8|979.3|974.3|979.8|974.8|979.3|974.3|5
1637781090000|2021-11-24 19:11:30|979.5|974.5|979.6|974.6|979.6|974.6|979.4|974.4|8
1637781100000|2021-11-24 19:11:40|979.5|974.5|979.9|974.9|980|975|979.5|974.5|5
1637781110000|2021-11-24 19:11:50|980|975|980|975|980|975|979.9|974.9|3
1637781120000|2021-11-24 19:12:00|979.9|974.9|979.9|974.9|979.9|974.9|979.8|974.8|3
1637781130000|2021-11-24 19:12:10|980.1|975.1|980|975|980.1|975.1|980|975|2
1637781140000|2021-11-24 19:12:20|980.1|975.1|980.4|975.4|980.4|975.4|980.1|975.1|2
1637781150000|2021-11-24 19:12:30|980.5|975.5|980.3|975.3|980.5|975.5|980.3|975.3|3
1637781160000|2021-11-24 19:12:40|980.4|975.4|980.5|975.5|980.7|975.7|980.3|975.3|7
1637781170000|2021-11-24 19:12:50|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1637781180000|2021-11-24 19:13:00|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|5
1637781190000|2021-11-24 19:13:10|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|4
1637781200000|2021-11-24 19:13:20|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|3
1637781210000|2021-11-24 19:13:30|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|6
1637781220000|2021-11-24 19:13:40|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|6
1637781230000|2021-11-24 19:13:50|980.1|975.1|980.1|975.1|980.1|975.1|980|975|5
1637781240000|2021-11-24 19:14:00|980|975|980|975|980.1|975.1|980|975|3
1637781250000|2021-11-24 19:14:10|980.1|975.1|980|975|980.1|975.1|980|975|8
1637781260000|2021-11-24 19:14:20|980.1|975.1|980.1|975.1|980.1|975.1|980|975|3
1637781270000|2021-11-24 19:14:30|980|975|980.1|975.1|980.1|975.1|980|975|4
1637781280000|2021-11-24 19:14:40|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|3
1637781300000|2021-11-24 19:15:00|980.3|975.3|980.3|975.3|980.3|975.3|980.2|975.2|3
1637781310000|2021-11-24 19:15:10|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1637781320000|2021-11-24 19:15:20|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1637781330000|2021-11-24 19:15:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1637781340000|2021-11-24 19:15:40|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1637781360000|2021-11-24 19:16:00|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1637781370000|2021-11-24 19:16:10|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|3
1637781380000|2021-11-24 19:16:20|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|11
1637781390000|2021-11-24 19:16:30|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|9
1637781410000|2021-11-24 19:16:50|980.4|975.4|980.2|975.2|980.4|975.4|980.2|975.2|5
1637781420000|2021-11-24 19:17:00|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637781430000|2021-11-24 19:17:10|980|975|980.1|975.1|980.1|975.1|980|975|2
1637781440000|2021-11-24 19:17:20|980|975|979.9|974.9|980|975|979.9|974.9|2
1637781450000|2021-11-24 19:17:30|980|975|980|975|980|975|979.9|974.9|3
1637781470000|2021-11-24 19:17:50|979.9|974.9|979.9|974.9|980|975|979.9|974.9|5
1637781480000|2021-11-24 19:18:00|979.8|974.8|980.1|975.1|980.1|975.1|979.8|974.8|6
1637781490000|2021-11-24 19:18:10|980|975|980.1|975.1|980.1|975.1|980|975|8
1637781500000|2021-11-24 19:18:20|980|975|980|975|980.1|975.1|980|975|3
1637781510000|2021-11-24 19:18:30|980.1|975.1|980.2|975.2|980.2|975.2|980|975|8
1637781520000|2021-11-24 19:18:40|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|13
1637781530000|2021-11-24 19:18:50|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1637781540000|2021-11-24 19:19:00|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1637781550000|2021-11-24 19:19:10|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637781560000|2021-11-24 19:19:20|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|5
1637781570000|2021-11-24 19:19:30|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|9
1637781590000|2021-11-24 19:19:50|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|4
1637781600000|2021-11-24 19:20:00|980.8|975.8|980.7|975.7|980.8|975.8|980.6|975.6|10
1637781610000|2021-11-24 19:20:10|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|3
1637781620000|2021-11-24 19:20:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1637781640000|2021-11-24 19:20:40|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1637781700000|2021-11-24 19:21:40|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1637781710000|2021-11-24 19:21:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637781720000|2021-11-24 19:22:00|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1637781730000|2021-11-24 19:22:10|980.5|975.5|980.6|975.6|980.7|975.7|980.4|975.4|12
1637781750000|2021-11-24 19:22:30|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637781780000|2021-11-24 19:23:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637781790000|2021-11-24 19:23:10|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1637781800000|2021-11-24 19:23:20|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|4
1637781810000|2021-11-24 19:23:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637781840000|2021-11-24 19:24:00|980.8|975.8|980.6|975.6|980.8|975.8|980.5|975.5|7
1637781850000|2021-11-24 19:24:10|980.7|975.7|980.5|975.5|980.7|975.7|980.5|975.5|11
1637781860000|2021-11-24 19:24:20|980.6|975.6|980.6|975.6|980.7|975.7|980.5|975.5|9
1637781870000|2021-11-24 19:24:30|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|11
1637781880000|2021-11-24 19:24:40|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1637781890000|2021-11-24 19:24:50|980.6|975.6|980.5|975.5|980.7|975.7|980.5|975.5|4
1637781900000|2021-11-24 19:25:00|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|3
1637781910000|2021-11-24 19:25:10|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1637781920000|2021-11-24 19:25:20|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|3
1637781960000|2021-11-24 19:26:00|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|4
1637781970000|2021-11-24 19:26:10|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637781980000|2021-11-24 19:26:20|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|5
1637782000000|2021-11-24 19:26:40|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1637782010000|2021-11-24 19:26:50|980.3|975.3|980.4|975.4|980.5|975.5|980.2|975.2|10
1637782020000|2021-11-24 19:27:00|980.5|975.5|980.5|975.5|980.5|975.5|980.4|975.4|5
1637782040000|2021-11-24 19:27:20|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637782050000|2021-11-24 19:27:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1637782070000|2021-11-24 19:27:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637782080000|2021-11-24 19:28:00|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|2
1637782090000|2021-11-24 19:28:10|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|2
1637782100000|2021-11-24 19:28:20|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|2
1637782120000|2021-11-24 19:28:40|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1637782140000|2021-11-24 19:29:00|980.4|975.4|980.3|975.3|980.4|975.4|980.2|975.2|3
1637782150000|2021-11-24 19:29:10|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|3
1637782160000|2021-11-24 19:29:20|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|9
1637782170000|2021-11-24 19:29:30|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637782180000|2021-11-24 19:29:40|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1637782190000|2021-11-24 19:29:50|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|4
1637782200000|2021-11-24 19:30:00|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1637782220000|2021-11-24 19:30:20|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1637782230000|2021-11-24 19:30:30|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1637782250000|2021-11-24 19:30:50|980.9|975.9|980.8|975.8|980.9|975.9|980.7|975.7|5
1637782260000|2021-11-24 19:31:00|980.7|975.7|980.8|975.8|980.8|975.8|980.6|975.6|10
1637782270000|2021-11-24 19:31:10|980.7|975.7|980.8|975.8|980.9|975.9|980.7|975.7|6
1637782280000|2021-11-24 19:31:20|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1637782300000|2021-11-24 19:31:40|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1637782310000|2021-11-24 19:31:50|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|7
1637782320000|2021-11-24 19:32:00|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1637782330000|2021-11-24 19:32:10|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|6
1637782340000|2021-11-24 19:32:20|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1637782350000|2021-11-24 19:32:30|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637782360000|2021-11-24 19:32:40|980.5|975.5|980.5|975.5|980.6|975.6|980.4|975.4|7
1637782370000|2021-11-24 19:32:50|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|5
1637782380000|2021-11-24 19:33:00|980.3|975.3|980.1|975.1|980.3|975.3|980.1|975.1|3
1637782390000|2021-11-24 19:33:10|980|975|980|975|980|975|980|975|1
1637782400000|2021-11-24 19:33:20|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1637782410000|2021-11-24 19:33:30|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|9
1637782430000|2021-11-24 19:33:50|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|3
1637782440000|2021-11-24 19:34:00|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1637782450000|2021-11-24 19:34:10|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1637782460000|2021-11-24 19:34:20|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|4
1637782480000|2021-11-24 19:34:40|980.3|975.3|980.3|975.3|980.4|975.4|980.2|975.2|5
1637782490000|2021-11-24 19:34:50|980.2|975.2|980.4|975.4|980.4|975.4|980.2|975.2|8
1637782500000|2021-11-24 19:35:00|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1637782510000|2021-11-24 19:35:10|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637782530000|2021-11-24 19:35:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1637782540000|2021-11-24 19:35:40|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1637782550000|2021-11-24 19:35:50|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|5
1637782560000|2021-11-24 19:36:00|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1637782580000|2021-11-24 19:36:20|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1637782600000|2021-11-24 19:36:40|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637782610000|2021-11-24 19:36:50|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1637782620000|2021-11-24 19:37:00|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|3
1637782630000|2021-11-24 19:37:10|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|10
1637782640000|2021-11-24 19:37:20|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1637782660000|2021-11-24 19:37:40|980.8|975.8|980.6|975.6|980.8|975.8|980.6|975.6|3
1637782670000|2021-11-24 19:37:50|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|5
1637782710000|2021-11-24 19:38:30|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|4
1637782720000|2021-11-24 19:38:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1637782730000|2021-11-24 19:38:50|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1637782740000|2021-11-24 19:39:00|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1637782750000|2021-11-24 19:39:10|980.6|975.6|980.6|975.6|980.7|975.7|980.6|975.6|7
1637782760000|2021-11-24 19:39:20|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637782780000|2021-11-24 19:39:40|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|10
1637782810000|2021-11-24 19:40:10|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|3
1637782840000|2021-11-24 19:40:40|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637782890000|2021-11-24 19:41:30|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1637782900000|2021-11-24 19:41:40|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|7
1637782940000|2021-11-24 19:42:20|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1637782950000|2021-11-24 19:42:30|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|5
1637782960000|2021-11-24 19:42:40|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637782970000|2021-11-24 19:42:50|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|3
1637782980000|2021-11-24 19:43:00|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1637782990000|2021-11-24 19:43:10|981.2|976.2|981.3|976.3|981.3|976.3|981.1|976.1|8
1637783000000|2021-11-24 19:43:20|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1637783010000|2021-11-24 19:43:30|981|976|981.1|976.1|981.1|976.1|981|976|2
1637783020000|2021-11-24 19:43:40|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|7
1637783030000|2021-11-24 19:43:50|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|5
1637783040000|2021-11-24 19:44:00|981|976|981.2|976.2|981.3|976.3|981|976|6
1637783050000|2021-11-24 19:44:10|981|976|981.1|976.1|981.2|976.2|981|976|6
1637783060000|2021-11-24 19:44:20|981.2|976.2|981.2|976.2|981.2|976.2|981|976|14
1637783070000|2021-11-24 19:44:30|981.3|976.3|981|976|981.3|976.3|981|976|7
1637783080000|2021-11-24 19:44:40|981.1|976.1|981.1|976.1|981.1|976.1|981|976|7
1637783090000|2021-11-24 19:44:50|981.2|976.2|981.4|976.4|981.4|976.4|981.1|976.1|5
1637783100000|2021-11-24 19:45:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|8
1637783110000|2021-11-24 19:45:10|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|7
1637783120000|2021-11-24 19:45:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1637783150000|2021-11-24 19:45:50|981.5|976.5|981.6|976.6|981.7|976.7|981.4|976.4|6
1637783160000|2021-11-24 19:46:00|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637783170000|2021-11-24 19:46:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637783210000|2021-11-24 19:46:50|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637783220000|2021-11-24 19:47:00|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1637783240000|2021-11-24 19:47:20|981.7|976.7|982|977|982|977|981.7|976.7|6
1637783250000|2021-11-24 19:47:30|981.9|976.9|981.9|976.9|982|977|981.9|976.9|5
1637783260000|2021-11-24 19:47:40|982|977|982|977|982|977|981.9|976.9|3
1637783270000|2021-11-24 19:47:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637783280000|2021-11-24 19:48:00|982|977|982|977|982|977|982|977|1
1637783290000|2021-11-24 19:48:10|982.1|977.1|982|977|982.1|977.1|982|977|4
1637783300000|2021-11-24 19:48:20|982.1|977.1|982.1|977.1|982.1|977.1|982|977|5
1637783330000|2021-11-24 19:48:50|982|977|982|977|982|977|982|977|1
1637783340000|2021-11-24 19:49:00|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|5
1637783350000|2021-11-24 19:49:10|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1637783360000|2021-11-24 19:49:20|982|977|982.1|977.1|982.1|977.1|982|977|6
1637783370000|2021-11-24 19:49:30|982|977|982.1|977.1|982.1|977.1|982|977|4
1637783380000|2021-11-24 19:49:40|982|977|982|977|982.1|977.1|982|977|3
1637783390000|2021-11-24 19:49:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637783400000|2021-11-24 19:50:00|982|977|982.1|977.1|982.1|977.1|982|977|6
1637783430000|2021-11-24 19:50:30|982|977|982.1|977.1|982.1|977.1|982|977|2
1637783510000|2021-11-24 19:51:50|982|977|981.9|976.9|982|977|981.9|976.9|2
1637783520000|2021-11-24 19:52:00|982|977|982.4|977.4|982.4|977.4|982|977|4
1637783530000|2021-11-24 19:52:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637783540000|2021-11-24 19:52:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637783550000|2021-11-24 19:52:30|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|3
1637783660000|2021-11-24 19:54:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637783670000|2021-11-24 19:54:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637783680000|2021-11-24 19:54:40|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1637783690000|2021-11-24 19:54:50|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637783710000|2021-11-24 19:55:10|982|977|982|977|982|977|982|977|1
1637783720000|2021-11-24 19:55:20|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|7
1637783740000|2021-11-24 19:55:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637783770000|2021-11-24 19:56:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637783780000|2021-11-24 19:56:20|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1637783800000|2021-11-24 19:56:40|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637783820000|2021-11-24 19:57:00|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|5
1637783830000|2021-11-24 19:57:10|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|2
1637783840000|2021-11-24 19:57:20|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1637783850000|2021-11-24 19:57:30|981.3|976.3|981.3|976.3|981.4|976.4|981.2|976.2|4
1637783860000|2021-11-24 19:57:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637783870000|2021-11-24 19:57:50|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1637783880000|2021-11-24 19:58:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|6
1637783910000|2021-11-24 19:58:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637783920000|2021-11-24 19:58:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637783930000|2021-11-24 19:58:50|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|11
1637783940000|2021-11-24 19:59:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1637783950000|2021-11-24 19:59:10|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1637783960000|2021-11-24 19:59:20|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637783970000|2021-11-24 19:59:30|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|3
1637783980000|2021-11-24 19:59:40|981.1|976.1|981|976|981.1|976.1|981|976|6
1637783990000|2021-11-24 19:59:50|980.9|975.9|981|976|981|976|980.9|975.9|4
1637784000000|2021-11-24 20:00:00|980.9|975.9|981.1|976.1|981.2|976.2|980.9|975.9|7
1637784020000|2021-11-24 20:00:20|981|976|981|976|981|976|981|976|1
1637784030000|2021-11-24 20:00:30|981.1|976.1|981.3|976.3|981.4|976.4|981.1|976.1|4
1637784040000|2021-11-24 20:00:40|981.1|976.1|981.2|976.2|981.3|976.3|981.1|976.1|10
1637784050000|2021-11-24 20:00:50|981.1|976.1|981|976|981.1|976.1|981|976|2
1637784060000|2021-11-24 20:01:00|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637784070000|2021-11-24 20:01:10|981|976|981.2|976.2|981.2|976.2|981|976|7
1637784090000|2021-11-24 20:01:30|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637784110000|2021-11-24 20:01:50|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637784120000|2021-11-24 20:02:00|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|7
1637784130000|2021-11-24 20:02:10|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637784140000|2021-11-24 20:02:20|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1637784180000|2021-11-24 20:03:00|981|976|981|976|981|976|981|976|1
1637784190000|2021-11-24 20:03:10|980.9|975.9|980.9|975.9|981|976|980.9|975.9|3
1637784200000|2021-11-24 20:03:20|981|976|981|976|981|976|980.9|975.9|5
1637784210000|2021-11-24 20:03:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637784220000|2021-11-24 20:03:40|981|976|981|976|981|976|980.9|975.9|11
1637784230000|2021-11-24 20:03:50|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637784240000|2021-11-24 20:04:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637784260000|2021-11-24 20:04:20|981|976|981|976|981|976|980.9|975.9|7
1637784270000|2021-11-24 20:04:30|980.9|975.9|981|976|981|976|980.9|975.9|4
1637784280000|2021-11-24 20:04:40|980.9|975.9|980.9|975.9|981|976|980.9|975.9|7
1637784290000|2021-11-24 20:04:50|981|976|981|976|981|976|981|976|1
1637784320000|2021-11-24 20:05:20|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637784330000|2021-11-24 20:05:30|981|976|981|976|981|976|981|976|1
1637784340000|2021-11-24 20:05:40|980.9|975.9|981|976|981|976|980.9|975.9|2
1637784350000|2021-11-24 20:05:50|981.1|976.1|981|976|981.1|976.1|981|976|4
1637784360000|2021-11-24 20:06:00|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637784410000|2021-11-24 20:06:50|981|976|981.2|976.2|981.2|976.2|981|976|8
1637784420000|2021-11-24 20:07:00|981.3|976.3|981.4|976.4|981.4|976.4|981.2|976.2|6
1637784430000|2021-11-24 20:07:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637784450000|2021-11-24 20:07:30|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1637784460000|2021-11-24 20:07:40|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|9
1637784470000|2021-11-24 20:07:50|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|6
1637784510000|2021-11-24 20:08:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637784540000|2021-11-24 20:09:00|981.3|976.3|981.1|976.1|981.4|976.4|981|976|8
1637784550000|2021-11-24 20:09:10|981|976|981|976|981|976|981|976|1
1637784560000|2021-11-24 20:09:20|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|3
1637784570000|2021-11-24 20:09:30|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|7
1637784580000|2021-11-24 20:09:40|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|6
1637784590000|2021-11-24 20:09:50|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|9
1637784600000|2021-11-24 20:10:00|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|5
1637784610000|2021-11-24 20:10:10|981.3|976.3|981.1|976.1|981.4|976.4|981.1|976.1|5
1637784620000|2021-11-24 20:10:20|981|976|980.8|975.8|981|976|980.8|975.8|2
1637784630000|2021-11-24 20:10:30|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|6
1637784670000|2021-11-24 20:11:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637784680000|2021-11-24 20:11:20|980.8|975.8|980.8|975.8|980.9|975.9|980.8|975.8|3
1637784690000|2021-11-24 20:11:30|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|4
1637784700000|2021-11-24 20:11:40|980.9|975.9|980.9|975.9|980.9|975.9|980.8|975.8|3
1637784720000|2021-11-24 20:12:00|981|976|980.9|975.9|981|976|980.9|975.9|2
1637784730000|2021-11-24 20:12:10|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1637784740000|2021-11-24 20:12:20|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|5
1637784750000|2021-11-24 20:12:30|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|10
1637784760000|2021-11-24 20:12:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1637784780000|2021-11-24 20:13:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637784790000|2021-11-24 20:13:10|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|6
1637784830000|2021-11-24 20:13:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637784850000|2021-11-24 20:14:10|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1637784860000|2021-11-24 20:14:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637784870000|2021-11-24 20:14:30|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1637784880000|2021-11-24 20:14:40|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1637784890000|2021-11-24 20:14:50|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1637784900000|2021-11-24 20:15:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|8
1637784910000|2021-11-24 20:15:10|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1637784920000|2021-11-24 20:15:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637784940000|2021-11-24 20:15:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|6
1637784950000|2021-11-24 20:15:50|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|6
1637784960000|2021-11-24 20:16:00|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637784970000|2021-11-24 20:16:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637784980000|2021-11-24 20:16:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637785000000|2021-11-24 20:16:40|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1637785010000|2021-11-24 20:16:50|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637785020000|2021-11-24 20:17:00|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|7
1637785030000|2021-11-24 20:17:10|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637785080000|2021-11-24 20:18:00|981.9|976.9|981.8|976.8|981.9|976.9|981.7|976.7|16
1637785090000|2021-11-24 20:18:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1637785100000|2021-11-24 20:18:20|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|3
1637785110000|2021-11-24 20:18:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637785120000|2021-11-24 20:18:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637785140000|2021-11-24 20:19:00|982|977|982|977|982|977|982|977|1
1637785170000|2021-11-24 20:19:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637785200000|2021-11-24 20:20:00|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637785210000|2021-11-24 20:20:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637785240000|2021-11-24 20:20:40|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637785280000|2021-11-24 20:21:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637785290000|2021-11-24 20:21:30|982.7|977.7|982.5|977.5|982.7|977.7|982.5|977.5|11
1637785320000|2021-11-24 20:22:00|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|5
1637785350000|2021-11-24 20:22:30|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637785360000|2021-11-24 20:22:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637785370000|2021-11-24 20:22:50|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1637785380000|2021-11-24 20:23:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637785390000|2021-11-24 20:23:10|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637785400000|2021-11-24 20:23:20|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|5
1637785410000|2021-11-24 20:23:30|982.9|977.9|982.7|977.7|982.9|977.9|982.7|977.7|5
1637785420000|2021-11-24 20:23:40|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|7
1637785440000|2021-11-24 20:24:00|982.9|977.9|982.7|977.7|982.9|977.9|982.7|977.7|3
1637785450000|2021-11-24 20:24:10|982.8|977.8|982.6|977.6|982.8|977.8|982.6|977.6|3
1637785460000|2021-11-24 20:24:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637785480000|2021-11-24 20:24:40|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637785490000|2021-11-24 20:24:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637785500000|2021-11-24 20:25:00|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637785530000|2021-11-24 20:25:30|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637785540000|2021-11-24 20:25:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637785570000|2021-11-24 20:26:10|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637785580000|2021-11-24 20:26:20|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1637785590000|2021-11-24 20:26:30|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637785620000|2021-11-24 20:27:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637785630000|2021-11-24 20:27:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1637785640000|2021-11-24 20:27:20|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|12
1637785670000|2021-11-24 20:27:50|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|6
1637785680000|2021-11-24 20:28:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637785710000|2021-11-24 20:28:30|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637785720000|2021-11-24 20:28:40|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|9
1637785730000|2021-11-24 20:28:50|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|4
1637785760000|2021-11-24 20:29:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637785780000|2021-11-24 20:29:40|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|8
1637785790000|2021-11-24 20:29:50|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|6
1637785800000|2021-11-24 20:30:00|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637785810000|2021-11-24 20:30:10|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|4
1637785840000|2021-11-24 20:30:40|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637785850000|2021-11-24 20:30:50|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|2
1637785860000|2021-11-24 20:31:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637785870000|2021-11-24 20:31:10|982.9|977.9|982.8|977.8|982.9|977.9|982.7|977.7|5
1637785880000|2021-11-24 20:31:20|982.7|977.7|982.7|977.7|982.8|977.8|982.6|977.6|13
1637785900000|2021-11-24 20:31:40|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1637785920000|2021-11-24 20:32:00|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1637785930000|2021-11-24 20:32:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637785940000|2021-11-24 20:32:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637785970000|2021-11-24 20:32:50|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637785980000|2021-11-24 20:33:00|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1637785990000|2021-11-24 20:33:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637786020000|2021-11-24 20:33:40|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1637786040000|2021-11-24 20:34:00|982.8|977.8|982.6|977.6|982.8|977.8|982.6|977.6|7
1637786050000|2021-11-24 20:34:10|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|13
1637786060000|2021-11-24 20:34:20|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|10
1637786070000|2021-11-24 20:34:30|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|8
1637786080000|2021-11-24 20:34:40|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|4
1637786090000|2021-11-24 20:34:50|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|12
1637786100000|2021-11-24 20:35:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1637786110000|2021-11-24 20:35:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637786120000|2021-11-24 20:35:20|982.7|977.7|982.6|977.6|982.8|977.8|982.5|977.5|13
1637786130000|2021-11-24 20:35:30|982.5|977.5|982.7|977.7|982.8|977.8|982.5|977.5|17
1637786140000|2021-11-24 20:35:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637786150000|2021-11-24 20:35:50|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637786190000|2021-11-24 20:36:30|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637786200000|2021-11-24 20:36:40|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|3
1637786210000|2021-11-24 20:36:50|982.6|977.6|982.6|977.6|982.7|977.7|982.6|977.6|9
1637786220000|2021-11-24 20:37:00|982.7|977.7|982.7|977.7|982.7|977.7|982.6|977.6|3
1637786240000|2021-11-24 20:37:20|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637786270000|2021-11-24 20:37:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637786290000|2021-11-24 20:38:10|983|978|982.9|977.9|983|978|982.9|977.9|2
1637786300000|2021-11-24 20:38:20|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637786310000|2021-11-24 20:38:30|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|4
1637786320000|2021-11-24 20:38:40|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|8
1637786330000|2021-11-24 20:38:50|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|6
1637786340000|2021-11-24 20:39:00|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1637786360000|2021-11-24 20:39:20|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1637786370000|2021-11-24 20:39:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637786380000|2021-11-24 20:39:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637786390000|2021-11-24 20:39:50|982.7|977.7|982.6|977.6|982.7|977.7|982.5|977.5|4
1637786400000|2021-11-24 20:40:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637786410000|2021-11-24 20:40:10|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637786440000|2021-11-24 20:40:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637786450000|2021-11-24 20:40:50|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|5
1637786470000|2021-11-24 20:41:10|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1637786480000|2021-11-24 20:41:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637786520000|2021-11-24 20:42:00|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1637786530000|2021-11-24 20:42:10|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1637786570000|2021-11-24 20:42:50|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|5
1637786580000|2021-11-24 20:43:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637786590000|2021-11-24 20:43:10|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|6
1637786600000|2021-11-24 20:43:20|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637786610000|2021-11-24 20:43:30|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1637786640000|2021-11-24 20:44:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|6
1637786650000|2021-11-24 20:44:10|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1637786660000|2021-11-24 20:44:20|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637786720000|2021-11-24 20:45:20|982.8|977.8|982.9|977.9|982.9|977.9|982.7|977.7|3
1637786740000|2021-11-24 20:45:40|982.8|977.8|982.9|977.9|982.9|977.9|982.8|977.8|4
1637786760000|2021-11-24 20:46:00|982.8|977.8|982.7|977.7|982.9|977.9|982.7|977.7|4
1637786770000|2021-11-24 20:46:10|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|11
1637786820000|2021-11-24 20:47:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|4
1637786910000|2021-11-24 20:48:30|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|3
1637786940000|2021-11-24 20:49:00|983|978|983|978|983|978|983|978|1
1637786960000|2021-11-24 20:49:20|982.9|977.9|983|978|983|978|982.9|977.9|2
1637786970000|2021-11-24 20:49:30|982.9|977.9|982.9|977.9|983|978|982.9|977.9|9
1637786980000|2021-11-24 20:49:40|983|978|983|978|983|978|982.9|977.9|9
1637786990000|2021-11-24 20:49:50|982.9|977.9|983|978|983|978|982.8|977.8|6
1637787000000|2021-11-24 20:50:00|982.9|977.9|983|978|983|978|982.9|977.9|20
1637787010000|2021-11-24 20:50:10|983.1|978.1|983.1|978.1|983.1|978.1|983|978|5
1637787020000|2021-11-24 20:50:20|983|978|983|978|983.1|978.1|983|978|3
1637787030000|2021-11-24 20:50:30|983.1|978.1|983.1|978.1|983.1|978.1|983|978|7
1637787060000|2021-11-24 20:51:00|983|978|983|978|983.1|978.1|983|978|9
1637787070000|2021-11-24 20:51:10|983.1|978.1|983.1|978.1|983.1|978.1|982.9|977.9|5
1637787100000|2021-11-24 20:51:40|983|978|983.1|978.1|983.1|978.1|982.9|977.9|7
1637787110000|2021-11-24 20:51:50|983|978|983.1|978.1|983.1|978.1|983|978|2
1637787130000|2021-11-24 20:52:10|983|978|983|978|983.1|978.1|982.8|977.8|7
1637787140000|2021-11-24 20:52:20|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637787220000|2021-11-24 20:53:40|983|978|983|978|983|978|982.9|977.9|3
1637787230000|2021-11-24 20:53:50|982.9|977.9|982.9|977.9|983|978|982.9|977.9|9
1637787240000|2021-11-24 20:54:00|983|978|982.9|977.9|983|978|982.9|977.9|8
1637787300000|2021-11-24 20:55:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1637787310000|2021-11-24 20:55:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637787320000|2021-11-24 20:55:20|982.8|977.8|983|978|983|978|982.8|977.8|3
1637787330000|2021-11-24 20:55:30|982.9|977.9|983|978|983|978|982.9|977.9|2
1637787340000|2021-11-24 20:55:40|982.9|977.9|982.8|977.8|983|978|982.8|977.8|4
1637787350000|2021-11-24 20:55:50|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|13
1637787360000|2021-11-24 20:56:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|13
1637787370000|2021-11-24 20:56:10|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|8
1637787390000|2021-11-24 20:56:30|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|10
1637787410000|2021-11-24 20:56:50|982.9|977.9|982.7|977.7|982.9|977.9|982.7|977.7|3
1637787440000|2021-11-24 20:57:20|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1637787450000|2021-11-24 20:57:30|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|4
1637787480000|2021-11-24 20:58:00|982.8|977.8|982.8|977.8|982.8|977.8|982.7|977.7|3
1637787490000|2021-11-24 20:58:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637787540000|2021-11-24 20:59:00|982.8|977.8|982.7|977.7|982.9|977.9|982.7|977.7|12
1637787550000|2021-11-24 20:59:10|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1637787560000|2021-11-24 20:59:20|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|2
1637787570000|2021-11-24 20:59:30|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|7
1637787580000|2021-11-24 20:59:40|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1637787590000|2021-11-24 20:59:50|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|10
1637787600000|2021-11-24 21:00:00|982.5|977.5|982.4|977.4|982.6|977.6|982.4|977.4|10
1637787610000|2021-11-24 21:00:10|982.5|977.5|982.4|977.4|982.5|977.5|982.3|977.3|6
1637787620000|2021-11-24 21:00:20|982.5|977.5|982.6|977.6|982.6|977.6|982.4|977.4|4
1637787630000|2021-11-24 21:00:30|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|10
1637787640000|2021-11-24 21:00:40|982.5|977.5|982.5|977.5|982.6|977.6|982.4|977.4|7
1637787650000|2021-11-24 21:00:50|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|5
1637787660000|2021-11-24 21:01:00|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637787670000|2021-11-24 21:01:10|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|6
1637787680000|2021-11-24 21:01:20|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|6
1637787690000|2021-11-24 21:01:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637787700000|2021-11-24 21:01:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637787710000|2021-11-24 21:01:50|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637787720000|2021-11-24 21:02:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|4
1637787730000|2021-11-24 21:02:10|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|4
1637787740000|2021-11-24 21:02:20|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|7
1637787780000|2021-11-24 21:03:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|6
1637787790000|2021-11-24 21:03:10|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637787800000|2021-11-24 21:03:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637787810000|2021-11-24 21:03:30|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1637787840000|2021-11-24 21:04:00|982.5|977.5|982.4|977.4|982.5|977.5|982.4|977.4|2
1637787850000|2021-11-24 21:04:10|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|5
1637787860000|2021-11-24 21:04:20|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637787870000|2021-11-24 21:04:30|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|5
1637787880000|2021-11-24 21:04:40|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1637787890000|2021-11-24 21:04:50|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637787900000|2021-11-24 21:05:00|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1637787940000|2021-11-24 21:05:40|982.5|977.5|982.1|977.1|982.5|977.5|982.1|977.1|2
1637787950000|2021-11-24 21:05:50|982|977|982.2|977.2|982.3|977.3|982|977|4
1637787960000|2021-11-24 21:06:00|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637787970000|2021-11-24 21:06:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637787990000|2021-11-24 21:06:30|982|977|982.1|977.1|982.1|977.1|982|977|4
1637788020000|2021-11-24 21:07:00|982|977|982|977|982|977|982|977|1
1637788030000|2021-11-24 21:07:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637788040000|2021-11-24 21:07:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637788060000|2021-11-24 21:07:40|982|977|981.9|976.9|982|977|981.9|976.9|2
1637788080000|2021-11-24 21:08:00|982|977|982|977|982.1|977.1|982|977|3
1637788130000|2021-11-24 21:08:50|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637788140000|2021-11-24 21:09:00|982|977|982|977|982|977|982|977|1
1637788150000|2021-11-24 21:09:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637788200000|2021-11-24 21:10:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1637788210000|2021-11-24 21:10:10|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1637788240000|2021-11-24 21:10:40|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637788260000|2021-11-24 21:11:00|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1637788270000|2021-11-24 21:11:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637788280000|2021-11-24 21:11:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637788290000|2021-11-24 21:11:30|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637788310000|2021-11-24 21:11:50|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637788320000|2021-11-24 21:12:00|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637788350000|2021-11-24 21:12:30|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1637788360000|2021-11-24 21:12:40|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1637788370000|2021-11-24 21:12:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637788390000|2021-11-24 21:13:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637788450000|2021-11-24 21:14:10|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|5
1637788460000|2021-11-24 21:14:20|981.6|976.6|981.5|976.5|981.6|976.6|981.5|976.5|2
1637788470000|2021-11-24 21:14:30|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|5
1637788480000|2021-11-24 21:14:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637788500000|2021-11-24 21:15:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1637788520000|2021-11-24 21:15:20|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|3
1637788540000|2021-11-24 21:15:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637788560000|2021-11-24 21:16:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1637788570000|2021-11-24 21:16:10|982|977|981.9|976.9|982|977|981.9|976.9|2
1637788620000|2021-11-24 21:17:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1637788680000|2021-11-24 21:18:00|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1637788740000|2021-11-24 21:19:00|981.8|976.8|981.9|976.9|981.9|976.9|981.8|976.8|2
1637788800000|2021-11-24 21:20:00|982|977|982.1|977.1|982.1|977.1|982|977|2
1637788810000|2021-11-24 21:20:10|982|977|982|977|982|977|982|977|1
1637788830000|2021-11-24 21:20:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637788860000|2021-11-24 21:21:00|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1637788980000|2021-11-24 21:23:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637788990000|2021-11-24 21:23:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637789000000|2021-11-24 21:23:20|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|4
1637789010000|2021-11-24 21:23:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637789050000|2021-11-24 21:24:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637789070000|2021-11-24 21:24:30|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1637789080000|2021-11-24 21:24:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637789100000|2021-11-24 21:25:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|6
1637789170000|2021-11-24 21:26:10|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637789190000|2021-11-24 21:26:30|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|4
1637789200000|2021-11-24 21:26:40|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|3
1637789210000|2021-11-24 21:26:50|981.5|976.5|981.5|976.5|981.5|976.5|981.4|976.4|3
1637789220000|2021-11-24 21:27:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637789250000|2021-11-24 21:27:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637789270000|2021-11-24 21:27:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637789280000|2021-11-24 21:28:00|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637789300000|2021-11-24 21:28:20|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637789350000|2021-11-24 21:29:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637789410000|2021-11-24 21:30:10|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637789460000|2021-11-24 21:31:00|981.7|976.7|981.6|976.6|981.8|976.8|981.6|976.6|4
1637789470000|2021-11-24 21:31:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637789530000|2021-11-24 21:32:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637789540000|2021-11-24 21:32:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637789580000|2021-11-24 21:33:00|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1637789630000|2021-11-24 21:33:50|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637789640000|2021-11-24 21:34:00|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|6
1637789660000|2021-11-24 21:34:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637789670000|2021-11-24 21:34:30|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637789690000|2021-11-24 21:34:50|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1637789700000|2021-11-24 21:35:00|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|3
1637789710000|2021-11-24 21:35:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637789810000|2021-11-24 21:36:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637789950000|2021-11-24 21:39:10|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637790000000|2021-11-24 21:40:00|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1637790010000|2021-11-24 21:40:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637790020000|2021-11-24 21:40:20|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637790040000|2021-11-24 21:40:40|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637790050000|2021-11-24 21:40:50|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|4
1637790060000|2021-11-24 21:41:00|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1637790090000|2021-11-24 21:41:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637790140000|2021-11-24 21:42:20|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637790150000|2021-11-24 21:42:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637790180000|2021-11-24 21:43:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637790200000|2021-11-24 21:43:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637790270000|2021-11-24 21:44:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637790280000|2021-11-24 21:44:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637790300000|2021-11-24 21:45:00|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1637790360000|2021-11-24 21:46:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637790410000|2021-11-24 21:46:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637790420000|2021-11-24 21:47:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637790480000|2021-11-24 21:48:00|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637790530000|2021-11-24 21:48:50|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|7
1637790540000|2021-11-24 21:49:00|981.3|976.3|981.3|976.3|981.5|976.5|981.3|976.3|8
1637790550000|2021-11-24 21:49:10|981.4|976.4|981.2|976.2|981.5|976.5|981.1|976.1|8
1637790560000|2021-11-24 21:49:20|981.1|976.1|981|976|981.2|976.2|981|976|3
1637790570000|2021-11-24 21:49:30|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|5
1637790600000|2021-11-24 21:50:00|981|976|981|976|981|976|981|976|1
1637790610000|2021-11-24 21:50:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637790730000|2021-11-24 21:52:10|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637790800000|2021-11-24 21:53:20|981|976|981|976|981|976|981|976|1
1637790810000|2021-11-24 21:53:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637790840000|2021-11-24 21:54:00|981|976|981.3|976.3|981.3|976.3|981|976|4
1637790860000|2021-11-24 21:54:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1637790870000|2021-11-24 21:54:30|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637790950000|2021-11-24 21:55:50|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1637790960000|2021-11-24 21:56:00|981.4|976.4|981.5|976.5|981.5|976.5|981.4|976.4|2
1637790970000|2021-11-24 21:56:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1637790990000|2021-11-24 21:56:30|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1637791010000|2021-11-24 21:56:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637791020000|2021-11-24 21:57:00|981.4|976.4|981.7|976.7|981.7|976.7|981.4|976.4|4
1637791030000|2021-11-24 21:57:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637791040000|2021-11-24 21:57:20|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1637791050000|2021-11-24 21:57:30|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1637791060000|2021-11-24 21:57:40|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1637791080000|2021-11-24 21:58:00|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|3
1637791090000|2021-11-24 21:58:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1637791100000|2021-11-24 21:58:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637791120000|2021-11-24 21:58:40|981.7|976.7|981.6|976.6|981.7|976.7|981.6|976.6|2
1637791140000|2021-11-24 21:59:00|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1637791150000|2021-11-24 21:59:10|981.7|976.7|983.9|974.4|983.9|976.7|981.3|974.4|5
1637791160000|2021-11-24 21:59:20|983.8|974.3|983.8|974.3|983.8|974.3|983.8|974.3|1
1637791170000|2021-11-24 21:59:30|983.9|974.4|983.9|974.4|984|974.5|983.9|974.4|5
1637794830000|2021-11-24 23:00:30|985.6|972.5|985.6|972.5|985.6|972.5|985.6|972.5|1
1637794840000|2021-11-24 23:00:40|985.5|972.6|985.5|972.6|985.5|972.6|985.5|972.6|2
1637794860000|2021-11-24 23:01:00|985.4|972.7|985.4|972.7|985.4|972.7|985.4|972.7|2
1637794880000|2021-11-24 23:01:20|985.3|972.8|985.3|972.8|985.3|972.8|985.3|972.8|2
1637794910000|2021-11-24 23:01:50|985.2|972.9|985.3|973|985.3|973|985.2|972.9|3
1637794930000|2021-11-24 23:02:10|985.2|973.1|985.2|973.1|985.5|973.4|985.2|973|5
1637794940000|2021-11-24 23:02:20|985.1|973.2|985.1|973.2|985.1|973.2|985.1|973.2|2
1637794960000|2021-11-24 23:02:40|985|973.3|985|973.3|985|973.3|985|973.3|2
1637794990000|2021-11-24 23:03:10||973.4||973.4||973.4||973.4|1
1637795000000|2021-11-24 23:03:20|984.9||984.9||984.9||984.9||1
1637795020000|2021-11-24 23:03:40|983.4|978.4|981.7|976.7|983.4|978.4|981.7|976.7|2
1637795110000|2021-11-24 23:05:10|981.6|976.6|981.7|976.7|981.7|976.7|981.6|976.6|2
1637795130000|2021-11-24 23:05:30|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1637795170000|2021-11-24 23:06:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637795190000|2021-11-24 23:06:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637795200000|2021-11-24 23:06:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637795210000|2021-11-24 23:06:50|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1637795270000|2021-11-24 23:07:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637795280000|2021-11-24 23:08:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637795290000|2021-11-24 23:08:10|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1637795320000|2021-11-24 23:08:40|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1637795330000|2021-11-24 23:08:50|982|977|982|977|982|977|982|977|1
1637795340000|2021-11-24 23:09:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637795380000|2021-11-24 23:09:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637795440000|2021-11-24 23:10:40|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1637795480000|2021-11-24 23:11:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637795500000|2021-11-24 23:11:40|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1637795550000|2021-11-24 23:12:30|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1637795560000|2021-11-24 23:12:40|982|977|981.9|976.9|982|977|981.9|976.9|2
1637795600000|2021-11-24 23:13:20|982|977|982|977|982|977|982|977|1
1637795620000|2021-11-24 23:13:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637795700000|2021-11-24 23:15:00|982|977|982|977|982|977|982|977|1
1637795720000|2021-11-24 23:15:20|981.9|976.9|982|977|982|977|981.9|976.9|2
1637795730000|2021-11-24 23:15:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637795930000|2021-11-24 23:18:50|982|977|981.9|976.9|982|977|981.9|976.9|2
1637796110000|2021-11-24 23:21:50|982|977|981.9|976.9|982|977|981.9|976.9|6
1637796180000|2021-11-24 23:23:00|982|977|982|977|982|977|981.9|976.9|3
1637796200000|2021-11-24 23:23:20|981.9|976.9|981.9|976.9|982|977|981.9|976.9|3
1637796210000|2021-11-24 23:23:30|982|977|982|977|982|977|981.9|976.9|5
1637796220000|2021-11-24 23:23:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637796230000|2021-11-24 23:23:50|982|977|982|977|982|977|982|977|1
1637796240000|2021-11-24 23:24:00|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637796280000|2021-11-24 23:24:40|982|977|981.9|976.9|982|977|981.9|976.9|2
1637796300000|2021-11-24 23:25:00|982|977|981.9|976.9|982|977|981.9|976.9|4
1637796310000|2021-11-24 23:25:10|982|977|982|977|982|977|982|977|1
1637796320000|2021-11-24 23:25:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637796330000|2021-11-24 23:25:30|982|977|982|977|982|977|981.9|976.9|5
1637796340000|2021-11-24 23:25:40|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637796350000|2021-11-24 23:25:50|982|977|982|977|982|977|982|977|1
1637796370000|2021-11-24 23:26:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1637796560000|2021-11-24 23:29:20|982|977|982|977|982|977|982|977|1
1637796600000|2021-11-24 23:30:00|982.1|977.1|982.5|977.5|982.5|977.5|982.1|977.1|6
1637796610000|2021-11-24 23:30:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637796640000|2021-11-24 23:30:40|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637796650000|2021-11-24 23:30:50|982.4|977.4|982.2|977.2|982.4|977.4|982.2|977.2|2
1637796660000|2021-11-24 23:31:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637796670000|2021-11-24 23:31:10|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1637796740000|2021-11-24 23:32:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637796750000|2021-11-24 23:32:30|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|8
1637796760000|2021-11-24 23:32:40|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1637796780000|2021-11-24 23:33:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1637796800000|2021-11-24 23:33:20|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1637796840000|2021-11-24 23:34:00|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1637796890000|2021-11-24 23:34:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637796910000|2021-11-24 23:35:10|982.3|977.3|982.3|977.3|982.4|977.4|982.3|977.3|3
1637796920000|2021-11-24 23:35:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1637797050000|2021-11-24 23:37:30|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637797070000|2021-11-24 23:37:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637797080000|2021-11-24 23:38:00|983|978|983.2|978.2|983.2|978.2|983|978|3
1637797090000|2021-11-24 23:38:10|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1637797100000|2021-11-24 23:38:20|982.8|977.8|982.8|977.8|983.3|978.3|982.8|977.8|4
1637797170000|2021-11-24 23:39:30|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637797180000|2021-11-24 23:39:40|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1637797190000|2021-11-24 23:39:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637797200000|2021-11-24 23:40:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637797270000|2021-11-24 23:41:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637797280000|2021-11-24 23:41:20|983|978|983|978|983|978|983|978|1
1637797300000|2021-11-24 23:41:40|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1637797310000|2021-11-24 23:41:50|983|978|983.2|978.2|983.2|978.2|983|978|2
1637797320000|2021-11-24 23:42:00|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637797410000|2021-11-24 23:43:30|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|2
1637797490000|2021-11-24 23:44:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637797520000|2021-11-24 23:45:20|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637797530000|2021-11-24 23:45:30|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637797540000|2021-11-24 23:45:40|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637797560000|2021-11-24 23:46:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1637797570000|2021-11-24 23:46:10|983.5|978.5|983.4|978.4|983.5|978.5|983.4|978.4|2
1637797580000|2021-11-24 23:46:20|983.5|978.5|983.6|978.6|983.6|978.6|983.4|978.4|6
1637797590000|2021-11-24 23:46:30|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|3
1637797600000|2021-11-24 23:46:40|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1637797630000|2021-11-24 23:47:10|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1637797740000|2021-11-24 23:49:00|984|979|984.3|979.3|984.3|979.3|984|979|5
1637797770000|2021-11-24 23:49:30|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637797800000|2021-11-24 23:50:00|984.3|979.3|984.4|979.4|984.4|979.4|984.2|979.2|6
1637797810000|2021-11-24 23:50:10|984.6|979.6|985.1|980.1|985.1|980.1|984.6|979.6|3
1637797840000|2021-11-24 23:50:40|985|980|985|980|985|980|985|980|1
1637797860000|2021-11-24 23:51:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637797870000|2021-11-24 23:51:10|985|980|985.1|980.1|985.1|980.1|985|980|2
1637797880000|2021-11-24 23:51:20|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1637797890000|2021-11-24 23:51:30|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637797910000|2021-11-24 23:51:50|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|3
1637797970000|2021-11-24 23:52:50|985.6|980.6|985.6|980.6|985.6|980.6|985.5|980.5|3
1637797990000|2021-11-24 23:53:10|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637798020000|2021-11-24 23:53:40|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|4
1637798050000|2021-11-24 23:54:10|986|981|986|981|986|981|986|981|1
1637798070000|2021-11-24 23:54:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1637798100000|2021-11-24 23:55:00|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1637798170000|2021-11-24 23:56:10|986|981|986|981|986|981|986|981|1
1637798180000|2021-11-24 23:56:20|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|2
1637798190000|2021-11-24 23:56:30|986.4|981.4|986.5|981.5|986.6|981.6|986.4|981.4|6
1637798200000|2021-11-24 23:56:40|986.4|981.4|986.2|981.2|986.5|981.5|986.2|981.2|4
1637798210000|2021-11-24 23:56:50|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|5
1637798260000|2021-11-24 23:57:40|986|981|985.8|980.8|986|981|985.7|980.7|8
1637798270000|2021-11-24 23:57:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1637798280000|2021-11-24 23:58:00|985.5|980.5|985.4|980.4|985.5|980.5|985.3|980.3|4
1637798290000|2021-11-24 23:58:10|985|980|985|980|985.1|980.1|985|980|3
1637798320000|2021-11-24 23:58:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1637798330000|2021-11-24 23:58:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637798340000|2021-11-24 23:59:00|985.3|980.3|985.7|980.7|985.7|980.7|985.3|980.3|2
1637798350000|2021-11-24 23:59:10|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|3
1637798360000|2021-11-24 23:59:20|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1637798370000|2021-11-24 23:59:30|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|2
1637798380000|2021-11-24 23:59:40|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1637798390000|2021-11-24 23:59:50|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637798400000|2021-11-25 00:00:00|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|7
1637798410000|2021-11-25 00:00:10|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|3
1637798460000|2021-11-25 00:01:00|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|2
1637798470000|2021-11-25 00:01:10|985.4|980.4|985.3|980.3|985.4|980.4|985.3|980.3|8
1637798480000|2021-11-25 00:01:20|985.4|980.4|985.4|980.4|985.4|980.4|985.3|980.3|11
1637798490000|2021-11-25 00:01:30|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637798520000|2021-11-25 00:02:00|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637798530000|2021-11-25 00:02:10|985.6|980.6|985.6|980.6|985.6|980.6|985.4|980.4|4
1637798540000|2021-11-25 00:02:20|985.7|980.7|986.1|981.1|986.1|981.1|985.5|980.5|6
1637798550000|2021-11-25 00:02:30|986|981|986.1|981.1|986.1|981.1|986|981|2
1637798560000|2021-11-25 00:02:40|986|981|986|981|986|981|986|981|1
1637798570000|2021-11-25 00:02:50|985.9|980.9|986.1|981.1|986.1|981.1|985.9|980.9|3
1637798580000|2021-11-25 00:03:00|986|981|986|981|986|981|986|981|1
1637798600000|2021-11-25 00:03:20|986.1|981.1|986|981|986.1|981.1|985.9|980.9|10
1637798610000|2021-11-25 00:03:30|986.1|981.1|986|981|986.1|981.1|986|981|2
1637798630000|2021-11-25 00:03:50|985.9|980.9|986|981|986|981|985.9|980.9|2
1637798660000|2021-11-25 00:04:20|986.1|981.1|986.2|981.2|986.2|981.2|986.1|981.1|2
1637798670000|2021-11-25 00:04:30|986.3|981.3|986.2|981.2|986.3|981.3|986.2|981.2|2
1637798680000|2021-11-25 00:04:40|985.9|980.9|986|981|986|981|985.9|980.9|2
1637798710000|2021-11-25 00:05:10|986.2|981.2|986|981|986.2|981.2|986|981|2
1637798730000|2021-11-25 00:05:30|985.9|980.9|986|981|986|981|985.9|980.9|2
1637798760000|2021-11-25 00:06:00|986.1|981.1|986.7|981.7|986.7|981.7|986.1|981.1|3
1637798770000|2021-11-25 00:06:10|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1637798810000|2021-11-25 00:06:50|986.8|981.8|986.9|981.9|986.9|981.9|986.7|981.7|5
1637798820000|2021-11-25 00:07:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1637798830000|2021-11-25 00:07:10|987.4|982.4|987.1|982.1|987.4|982.4|987|982|3
1637798840000|2021-11-25 00:07:20|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1637798850000|2021-11-25 00:07:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637798860000|2021-11-25 00:07:40|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1637798880000|2021-11-25 00:08:00|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1637798900000|2021-11-25 00:08:20|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1637798910000|2021-11-25 00:08:30|987.3|982.3|987.6|982.6|987.6|982.6|987.3|982.3|10
1637798920000|2021-11-25 00:08:40|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1637798930000|2021-11-25 00:08:50|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1637798940000|2021-11-25 00:09:00|987.6|982.6|987.4|982.4|987.6|982.6|987.4|982.4|2
1637798950000|2021-11-25 00:09:10|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|4
1637798960000|2021-11-25 00:09:20|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|3
1637798970000|2021-11-25 00:09:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1637799000000|2021-11-25 00:10:00|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|9
1637799010000|2021-11-25 00:10:10|987.6|982.6|987.6|982.6|987.6|982.6|987.5|982.5|9
1637799030000|2021-11-25 00:10:30|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1637799040000|2021-11-25 00:10:40|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1637799060000|2021-11-25 00:11:00|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|2
1637799070000|2021-11-25 00:11:10|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|5
1637799080000|2021-11-25 00:11:20|988.8|983.8|988.5|983.5|988.8|983.8|988.5|983.5|3
1637799090000|2021-11-25 00:11:30|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1637799100000|2021-11-25 00:11:40|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1637799130000|2021-11-25 00:12:10|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|5
1637799140000|2021-11-25 00:12:20|988.6|983.6|988.7|983.7|988.8|983.8|988.6|983.6|4
1637799150000|2021-11-25 00:12:30|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1637799160000|2021-11-25 00:12:40|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|3
1637799200000|2021-11-25 00:13:20|988.7|983.7|988.7|983.7|988.7|983.7|988.6|983.6|3
1637799210000|2021-11-25 00:13:30|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1637799220000|2021-11-25 00:13:40|988.7|983.7|988.7|983.7|988.8|983.8|988.6|983.6|7
1637799230000|2021-11-25 00:13:50|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1637799240000|2021-11-25 00:14:00|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1637799250000|2021-11-25 00:14:10|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|5
1637799280000|2021-11-25 00:14:40|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|10
1637799290000|2021-11-25 00:14:50|988.7|983.7|988.7|983.7|988.8|983.8|988.7|983.7|9
1637799300000|2021-11-25 00:15:00|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|5
1637799320000|2021-11-25 00:15:20|988.5|983.5|988.5|983.5|988.7|983.7|988.5|983.5|8
1637799330000|2021-11-25 00:15:30|988.6|983.6|988.7|983.7|988.8|983.8|988.5|983.5|12
1637799350000|2021-11-25 00:15:50|988.8|983.8|989|984|989|984|988.8|983.8|5
1637799360000|2021-11-25 00:16:00|988.9|983.9|988.8|983.8|989|984|988.8|983.8|3
1637799370000|2021-11-25 00:16:10|989.2|984.2|989|984|989.2|984.2|988.9|983.9|3
1637799390000|2021-11-25 00:16:30|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|3
1637799400000|2021-11-25 00:16:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637799410000|2021-11-25 00:16:50|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|4
1637799420000|2021-11-25 00:17:00|990.5|985.5|990.9|985.9|991.1|986.1|990.5|985.5|8
1637799430000|2021-11-25 00:17:10|990.8|985.8|990.7|985.7|990.9|985.9|990.7|985.7|6
1637799460000|2021-11-25 00:17:40|990.6|985.6|990.3|985.3|990.6|985.6|990.3|985.3|4
1637799480000|2021-11-25 00:18:00|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1637799490000|2021-11-25 00:18:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637799500000|2021-11-25 00:18:20|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1637799510000|2021-11-25 00:18:30|990.6|985.6|991.3|986.3|991.3|986.3|990.6|985.6|6
1637799520000|2021-11-25 00:18:40|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637799530000|2021-11-25 00:18:50|991.4|986.4|991.8|986.8|991.8|986.8|991.4|986.4|3
1637799540000|2021-11-25 00:19:00|991.9|986.9|991.8|986.8|992.2|987.2|991.8|986.8|8
1637799550000|2021-11-25 00:19:10|991.6|986.6|991.3|986.3|991.6|986.6|991.3|986.3|4
1637799560000|2021-11-25 00:19:20|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637799570000|2021-11-25 00:19:30|991.5|986.5|991.8|986.8|991.9|986.9|991.5|986.5|6
1637799590000|2021-11-25 00:19:50|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1637799600000|2021-11-25 00:20:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637799610000|2021-11-25 00:20:10|992|987|991.9|986.9|992.1|987.1|991.9|986.9|4
1637799620000|2021-11-25 00:20:20|992|987|991.7|986.7|992|987|991.7|986.7|3
1637799630000|2021-11-25 00:20:30|991.4|986.4|991.8|986.8|991.8|986.8|991.4|986.4|4
1637799640000|2021-11-25 00:20:40|991.9|986.9|992|987|992|987|991.9|986.9|2
1637799650000|2021-11-25 00:20:50|991.9|986.9|991.8|986.8|991.9|986.9|991.7|986.7|3
1637799670000|2021-11-25 00:21:10|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637799680000|2021-11-25 00:21:20|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637799700000|2021-11-25 00:21:40|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637799710000|2021-11-25 00:21:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637799720000|2021-11-25 00:22:00|991.8|986.8|991.5|986.5|991.8|986.8|991.5|986.5|3
1637799740000|2021-11-25 00:22:20|991.4|986.4|991|986|991.4|986.4|991|986|4
1637799750000|2021-11-25 00:22:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637799780000|2021-11-25 00:23:00|991.3|986.3|991.1|986.1|991.5|986.5|991.1|986.1|4
1637799790000|2021-11-25 00:23:10|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637799800000|2021-11-25 00:23:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637799820000|2021-11-25 00:23:40|991|986|991.2|986.2|991.2|986.2|991|986|3
1637799830000|2021-11-25 00:23:50|991.7|986.7|991.8|986.8|991.8|986.8|991.5|986.5|5
1637799840000|2021-11-25 00:24:00|992|987|991.9|986.9|992|987|991.9|986.9|2
1637799850000|2021-11-25 00:24:10|992|987|991.9|986.9|992|987|991.9|986.9|2
1637799860000|2021-11-25 00:24:20|992|987|992|987|992|987|991.9|986.9|3
1637799870000|2021-11-25 00:24:30|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637799880000|2021-11-25 00:24:40|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637799890000|2021-11-25 00:24:50|991.9|986.9|992.2|987.2|992.2|987.2|991.9|986.9|4
1637799900000|2021-11-25 00:25:00|992.3|987.3|992.6|987.6|992.6|987.6|992.3|987.3|3
1637799910000|2021-11-25 00:25:10|992.5|987.5|992.9|987.9|992.9|987.9|992.5|987.5|6
1637799940000|2021-11-25 00:25:40|992.7|987.7|992.4|987.4|992.7|987.7|992.4|987.4|3
1637799980000|2021-11-25 00:26:20|992.5|987.5|992.4|987.4|992.6|987.6|992.4|987.4|6
1637799990000|2021-11-25 00:26:30|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637800010000|2021-11-25 00:26:50|992|987|992.3|987.3|992.3|987.3|992|987|4
1637800020000|2021-11-25 00:27:00|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1637800030000|2021-11-25 00:27:10|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637800040000|2021-11-25 00:27:20|992.8|987.8|992.5|987.5|993|988|992.5|987.5|9
1637800050000|2021-11-25 00:27:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637800060000|2021-11-25 00:27:40|992.8|987.8|992.9|987.9|992.9|987.9|992.6|987.6|5
1637800070000|2021-11-25 00:27:50|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637800080000|2021-11-25 00:28:00|993.1|988.1|992.8|987.8|993.1|988.1|992.8|987.8|6
1637800090000|2021-11-25 00:28:10|992.6|987.6|992.5|987.5|992.8|987.8|992.5|987.5|4
1637800100000|2021-11-25 00:28:20|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|8
1637800110000|2021-11-25 00:28:30|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1637800120000|2021-11-25 00:28:40|992.5|987.5|992.7|987.7|992.7|987.7|992.5|987.5|3
1637800130000|2021-11-25 00:28:50|992.5|987.5|992.6|987.6|992.7|987.7|992.5|987.5|3
1637800140000|2021-11-25 00:29:00|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637800150000|2021-11-25 00:29:10|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|4
1637800160000|2021-11-25 00:29:20|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|6
1637800180000|2021-11-25 00:29:40|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|4
1637800190000|2021-11-25 00:29:50|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1637800220000|2021-11-25 00:30:20|992.9|987.9|993.1|988.1|993.3|988.3|992.9|987.9|6
1637800230000|2021-11-25 00:30:30|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|4
1637800250000|2021-11-25 00:30:50|993.4|988.4|993.5|988.5|993.5|988.5|993.4|988.4|4
1637800260000|2021-11-25 00:31:00|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1637800270000|2021-11-25 00:31:10|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637800280000|2021-11-25 00:31:20|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637800290000|2021-11-25 00:31:30|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|3
1637800390000|2021-11-25 00:33:10|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637800400000|2021-11-25 00:33:20|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|3
1637800420000|2021-11-25 00:33:40|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|6
1637800430000|2021-11-25 00:33:50|993.9|988.9|993.9|988.9|993.9|988.9|993.8|988.8|3
1637800440000|2021-11-25 00:34:00|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1637800450000|2021-11-25 00:34:10|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1637800480000|2021-11-25 00:34:40|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637800500000|2021-11-25 00:35:00|994|989|994|989|994|989|994|989|1
1637800560000|2021-11-25 00:36:00|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1637800600000|2021-11-25 00:36:40|994|989|994.1|989.1|994.1|989.1|994|989|2
1637800610000|2021-11-25 00:36:50|994|989|994.1|989.1|994.2|989.2|994|989|4
1637800620000|2021-11-25 00:37:00|994.2|989.2|994.2|989.2|994.2|989.2|994.1|989.1|3
1637800630000|2021-11-25 00:37:10|994.1|989.1|994.1|989.1|994.2|989.2|994.1|989.1|3
1637800650000|2021-11-25 00:37:30|993.9|988.9|993.6|988.6|993.9|988.9|993.6|988.6|3
1637800660000|2021-11-25 00:37:40|993.7|988.7|994|989|994|989|993.7|988.7|3
1637800670000|2021-11-25 00:37:50|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637800680000|2021-11-25 00:38:00|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1637800700000|2021-11-25 00:38:20|993.9|988.9|993.9|988.9|994|989|993.9|988.9|3
1637800720000|2021-11-25 00:38:40|994|989|994.1|989.1|994.1|989.1|994|989|2
1637800730000|2021-11-25 00:38:50|994|989|993.8|988.8|994|989|993.8|988.8|2
1637800740000|2021-11-25 00:39:00|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637800760000|2021-11-25 00:39:20|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1637800790000|2021-11-25 00:39:50|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637800830000|2021-11-25 00:40:30|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637800840000|2021-11-25 00:40:40|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637800850000|2021-11-25 00:40:50|994|989|994|989|994|989|994|989|1
1637800860000|2021-11-25 00:41:00|994.1|989.1|994|989|994.1|989.1|994|989|2
1637800900000|2021-11-25 00:41:40|994.1|989.1|994.1|989.1|994.1|989.1|994|989|5
1637800910000|2021-11-25 00:41:50|994|989|994|989|994.1|989.1|994|989|3
1637800920000|2021-11-25 00:42:00|994.1|989.1|994.1|989.1|994.1|989.1|994|989|3
1637800940000|2021-11-25 00:42:20|994|989|994.1|989.1|994.1|989.1|994|989|6
1637800950000|2021-11-25 00:42:30|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637800960000|2021-11-25 00:42:40|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637800970000|2021-11-25 00:42:50|994.6|989.6|995.1|990.1|995.1|990.1|994.6|989.6|5
1637800980000|2021-11-25 00:43:00|995.2|990.2|995.1|990.1|995.2|990.2|995.1|990.1|2
1637800990000|2021-11-25 00:43:10|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637801010000|2021-11-25 00:43:30|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1637801040000|2021-11-25 00:44:00|995.2|990.2|995.2|990.2|995.3|990.3|995.2|990.2|3
1637801060000|2021-11-25 00:44:20|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637801070000|2021-11-25 00:44:30|994.9|989.9|994.7|989.7|994.9|989.9|994.7|989.7|3
1637801080000|2021-11-25 00:44:40|994.8|989.8|995|990|995|990|994.8|989.8|2
1637801090000|2021-11-25 00:44:50|995.1|990.1|995|990|995.1|990.1|995|990|2
1637801100000|2021-11-25 00:45:00|995.1|990.1|995|990|995.1|990.1|995|990|2
1637801120000|2021-11-25 00:45:20|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|3
1637801130000|2021-11-25 00:45:30|995|990|995|990|995|990|995|990|1
1637801140000|2021-11-25 00:45:40|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|5
1637801150000|2021-11-25 00:45:50|995|990|995.2|990.2|995.2|990.2|995|990|5
1637801160000|2021-11-25 00:46:00|995.1|990.1|995.1|990.1|995.1|990.1|995|990|3
1637801180000|2021-11-25 00:46:20|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637801200000|2021-11-25 00:46:40|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|2
1637801220000|2021-11-25 00:47:00|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637801240000|2021-11-25 00:47:20|995.2|990.2|995.2|990.2|995.3|990.3|995.1|990.1|4
1637801250000|2021-11-25 00:47:30|995.3|990.3|994.9|989.9|995.8|990.8|994.9|989.9|9
1637801260000|2021-11-25 00:47:40|994.8|989.8|995|990|995|990|994.8|989.8|3
1637801270000|2021-11-25 00:47:50|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|3
1637801290000|2021-11-25 00:48:10|995.3|990.3|995.1|990.1|995.3|990.3|995.1|990.1|3
1637801300000|2021-11-25 00:48:20|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637801310000|2021-11-25 00:48:30|995.1|990.1|995|990|995.1|990.1|994.9|989.9|4
1637801320000|2021-11-25 00:48:40|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637801340000|2021-11-25 00:49:00|995.2|990.2|995.1|990.1|995.2|990.2|995.1|990.1|6
1637801350000|2021-11-25 00:49:10|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637801360000|2021-11-25 00:49:20|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637801370000|2021-11-25 00:49:30|995|990|995|990|995|990|995|990|1
1637801380000|2021-11-25 00:49:40|994.8|989.8|994.6|989.6|994.8|989.8|994.6|989.6|2
1637801390000|2021-11-25 00:49:50|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637801500000|2021-11-25 00:51:40|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1637801510000|2021-11-25 00:51:50|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1637801520000|2021-11-25 00:52:00|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637801530000|2021-11-25 00:52:10|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637801560000|2021-11-25 00:52:40|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637801570000|2021-11-25 00:52:50|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637801580000|2021-11-25 00:53:00|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637801590000|2021-11-25 00:53:10|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637801610000|2021-11-25 00:53:30|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637801640000|2021-11-25 00:54:00|994.1|989.1|993.9|988.9|994.1|989.1|993.9|988.9|2
1637801650000|2021-11-25 00:54:10|994|989|994|989|994|989|994|989|1
1637801850000|2021-11-25 00:57:30|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637801860000|2021-11-25 00:57:40|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1637801870000|2021-11-25 00:57:50|993.9|988.9|994|989|994|989|993.9|988.9|2
1637801880000|2021-11-25 00:58:00|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1637801890000|2021-11-25 00:58:10|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637801900000|2021-11-25 00:58:20|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1637801920000|2021-11-25 00:58:40|994|989|994|989|994|989|994|989|1
1637801940000|2021-11-25 00:59:00|994.1|989.1|994.1|989.1|994.2|989.2|994.1|989.1|5
1637801950000|2021-11-25 00:59:10|994.2|989.2|994.4|989.4|994.4|989.4|994.1|989.1|4
1637801960000|2021-11-25 00:59:20|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637801980000|2021-11-25 00:59:40|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1637801990000|2021-11-25 00:59:50|994.6|989.6|994.5|989.5|994.6|989.6|994.4|989.4|3
1637802000000|2021-11-25 01:00:00|994.6|989.6|994.5|989.5|994.9|989.9|994.5|989.5|11
1637802010000|2021-11-25 01:00:10|994.6|989.6|994.2|989.2|994.6|989.6|994.2|989.2|5
1637802020000|2021-11-25 01:00:20|994.3|989.3|994.1|989.1|994.3|989.3|994.1|989.1|2
1637802030000|2021-11-25 01:00:30|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|3
1637802040000|2021-11-25 01:00:40|993.6|988.6|993.7|988.7|993.7|988.7|993.5|988.5|5
1637802050000|2021-11-25 01:00:50|993.5|988.5|993.7|988.7|993.7|988.7|993.5|988.5|3
1637802100000|2021-11-25 01:01:40|993.6|988.6|993|988|993.6|988.6|993|988|5
1637802110000|2021-11-25 01:01:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637802120000|2021-11-25 01:02:00|992.7|987.7|992.5|987.5|992.7|987.7|992.4|987.4|5
1637802130000|2021-11-25 01:02:10|992.2|987.2|992.5|987.5|992.5|987.5|992.2|987.2|3
1637802140000|2021-11-25 01:02:20|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637802150000|2021-11-25 01:02:30|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637802160000|2021-11-25 01:02:40|993.3|988.3|993.7|988.7|993.7|988.7|993.3|988.3|4
1637802170000|2021-11-25 01:02:50|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1637802180000|2021-11-25 01:03:00|994|989|994|989|994|989|993.9|988.9|3
1637802190000|2021-11-25 01:03:10|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1637802200000|2021-11-25 01:03:20|994|989|993.7|988.7|994.1|989.1|993.6|988.6|7
1637802210000|2021-11-25 01:03:30|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1637802220000|2021-11-25 01:03:40|993.6|988.6|993.6|988.6|993.7|988.7|993.6|988.6|3
1637802230000|2021-11-25 01:03:50|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1637802240000|2021-11-25 01:04:00|993|988|993.1|988.1|993.1|988.1|993|988|2
1637802250000|2021-11-25 01:04:10|993|988|992.2|987.2|993|988|992.2|987.2|3
1637802260000|2021-11-25 01:04:20|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1637802270000|2021-11-25 01:04:30|992.3|987.3|992.2|987.2|992.3|987.3|992.1|987.1|4
1637802290000|2021-11-25 01:04:50|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|2
1637802320000|2021-11-25 01:05:20|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|5
1637802330000|2021-11-25 01:05:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637802350000|2021-11-25 01:05:50|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|5
1637802360000|2021-11-25 01:06:00|993|988|993|988|993.2|988.2|993|988|5
1637802380000|2021-11-25 01:06:20|992.9|987.9|992.4|987.4|992.9|987.9|992.4|987.4|6
1637802390000|2021-11-25 01:06:30|992.3|987.3|992.2|987.2|992.4|987.4|992.2|987.2|4
1637802400000|2021-11-25 01:06:40|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1637802410000|2021-11-25 01:06:50|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|4
1637802420000|2021-11-25 01:07:00|992.2|987.2|991.9|986.9|992.3|987.3|991.9|986.9|6
1637802430000|2021-11-25 01:07:10|992|987|991.9|986.9|992|987|991.9|986.9|4
1637802440000|2021-11-25 01:07:20|992|987|992.2|987.2|992.2|987.2|992|987|2
1637802450000|2021-11-25 01:07:30|992.1|987.1|992|987|992.3|987.3|992|987|3
1637802480000|2021-11-25 01:08:00|992.1|987.1|992.1|987.1|992.1|987.1|992|987|3
1637802490000|2021-11-25 01:08:10|992|987|992|987|992.1|987.1|992|987|5
1637802510000|2021-11-25 01:08:30|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1637802530000|2021-11-25 01:08:50|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1637802540000|2021-11-25 01:09:00|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1637802570000|2021-11-25 01:09:30|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1637802580000|2021-11-25 01:09:40|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1637802600000|2021-11-25 01:10:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637802630000|2021-11-25 01:10:30|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1637802640000|2021-11-25 01:10:40|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637802650000|2021-11-25 01:10:50|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637802660000|2021-11-25 01:11:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637802670000|2021-11-25 01:11:10|991.7|986.7|991.6|986.6|991.7|986.7|991.5|986.5|8
1637802680000|2021-11-25 01:11:20|991.5|986.5|991.2|986.2|991.5|986.5|991.2|986.2|3
1637802750000|2021-11-25 01:12:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637802760000|2021-11-25 01:12:40|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1637802780000|2021-11-25 01:13:00|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637802790000|2021-11-25 01:13:10|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1637802810000|2021-11-25 01:13:30|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637802820000|2021-11-25 01:13:40|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637802830000|2021-11-25 01:13:50|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1637802850000|2021-11-25 01:14:10|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637802860000|2021-11-25 01:14:20|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1637802880000|2021-11-25 01:14:40|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637802900000|2021-11-25 01:15:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637802910000|2021-11-25 01:15:10|990.9|985.9|990.8|985.8|990.9|985.9|990.7|985.7|5
1637802920000|2021-11-25 01:15:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637802930000|2021-11-25 01:15:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637802950000|2021-11-25 01:15:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637802960000|2021-11-25 01:16:00|991.4|986.4|991.7|986.7|991.7|986.7|991.4|986.4|2
1637802970000|2021-11-25 01:16:10|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637802980000|2021-11-25 01:16:20|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637802990000|2021-11-25 01:16:30|991.3|986.3|991.6|986.6|991.6|986.6|991.2|986.2|5
1637803000000|2021-11-25 01:16:40|990.4|985.4|990.8|985.8|990.9|985.9|990.1|985.1|5
1637803010000|2021-11-25 01:16:50|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|5
1637803060000|2021-11-25 01:17:40|991.1|986.1|991|986|991.1|986.1|991|986|2
1637803070000|2021-11-25 01:17:50|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637803080000|2021-11-25 01:18:00|991|986|991|986|991|986|991|986|1
1637803160000|2021-11-25 01:19:20|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1637803170000|2021-11-25 01:19:30|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|3
1637803180000|2021-11-25 01:19:40|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1637803190000|2021-11-25 01:19:50|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1637803200000|2021-11-25 01:20:00|990.8|985.8|990.8|985.8|990.9|985.9|990.7|985.7|4
1637803210000|2021-11-25 01:20:10|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1637803220000|2021-11-25 01:20:20|990.9|985.9|990.6|985.6|990.9|985.9|990.6|985.6|2
1637803230000|2021-11-25 01:20:30|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1637803240000|2021-11-25 01:20:40|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|5
1637803250000|2021-11-25 01:20:50|990.7|985.7|991|986|991|986|990.7|985.7|3
1637803270000|2021-11-25 01:21:10|991.1|986.1|990.9|985.9|991.1|986.1|990.9|985.9|3
1637803280000|2021-11-25 01:21:20|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1637803290000|2021-11-25 01:21:30|991.2|986.2|991|986|991.2|986.2|991|986|2
1637803320000|2021-11-25 01:22:00|991.3|986.3|991.1|986.1|991.3|986.3|991|986|4
1637803330000|2021-11-25 01:22:10|991.2|986.2|991.2|986.2|991.3|986.3|991.2|986.2|3
1637803350000|2021-11-25 01:22:30|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637803360000|2021-11-25 01:22:40|991|986|991|986|991|986|991|986|1
1637803370000|2021-11-25 01:22:50|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637803380000|2021-11-25 01:23:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637803390000|2021-11-25 01:23:10|991|986|990.9|985.9|991.1|986.1|990.9|985.9|4
1637803400000|2021-11-25 01:23:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637803410000|2021-11-25 01:23:30|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|5
1637803420000|2021-11-25 01:23:40|991.1|986.1|991.1|986.1|991.1|986.1|991|986|3
1637803430000|2021-11-25 01:23:50|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1637803440000|2021-11-25 01:24:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637803490000|2021-11-25 01:24:50|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|3
1637803500000|2021-11-25 01:25:00|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637803510000|2021-11-25 01:25:10|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1637803520000|2021-11-25 01:25:20|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637803530000|2021-11-25 01:25:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637803540000|2021-11-25 01:25:40|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1637803550000|2021-11-25 01:25:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637803560000|2021-11-25 01:26:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637803570000|2021-11-25 01:26:10|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637803600000|2021-11-25 01:26:40|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|4
1637803630000|2021-11-25 01:27:10|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637803650000|2021-11-25 01:27:30|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637803670000|2021-11-25 01:27:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637803680000|2021-11-25 01:28:00|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|6
1637803690000|2021-11-25 01:28:10|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637803700000|2021-11-25 01:28:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637803710000|2021-11-25 01:28:30|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|4
1637803720000|2021-11-25 01:28:40|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|5
1637803730000|2021-11-25 01:28:50|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637803740000|2021-11-25 01:29:00|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637803750000|2021-11-25 01:29:10|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1637803760000|2021-11-25 01:29:20|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1637803780000|2021-11-25 01:29:40|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637803790000|2021-11-25 01:29:50|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637803800000|2021-11-25 01:30:00|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|4
1637803810000|2021-11-25 01:30:10|991|986|991.5|986.5|991.5|986.5|991|986|3
1637803830000|2021-11-25 01:30:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637803850000|2021-11-25 01:30:50|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637803860000|2021-11-25 01:31:00|991.6|986.6|991.3|986.3|991.6|986.6|991.3|986.3|4
1637803870000|2021-11-25 01:31:10|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637803880000|2021-11-25 01:31:20|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637803910000|2021-11-25 01:31:50|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|4
1637803930000|2021-11-25 01:32:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637803940000|2021-11-25 01:32:20|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|5
1637803950000|2021-11-25 01:32:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637803960000|2021-11-25 01:32:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637803990000|2021-11-25 01:33:10|991.4|986.4|991.3|986.3|991.5|986.5|991.3|986.3|4
1637804020000|2021-11-25 01:33:40|991.4|986.4|991.3|986.3|991.4|986.4|991.2|986.2|4
1637804040000|2021-11-25 01:34:00|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637804060000|2021-11-25 01:34:20|991.3|986.3|991.1|986.1|991.3|986.3|991.1|986.1|2
1637804090000|2021-11-25 01:34:50|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1637804100000|2021-11-25 01:35:00|991.1|986.1|991.3|986.3|991.3|986.3|991.1|986.1|3
1637804110000|2021-11-25 01:35:10|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1637804120000|2021-11-25 01:35:20|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1637804130000|2021-11-25 01:35:30|991.2|986.2|991.1|986.1|991.3|986.3|991.1|986.1|7
1637804140000|2021-11-25 01:35:40|991.2|986.2|991.1|986.1|991.3|986.3|991.1|986.1|4
1637804170000|2021-11-25 01:36:10|991|986|991|986|991.1|986.1|991|986|3
1637804180000|2021-11-25 01:36:20|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1637804190000|2021-11-25 01:36:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637804200000|2021-11-25 01:36:40|991.1|986.1|991.3|986.3|991.3|986.3|991.1|986.1|3
1637804220000|2021-11-25 01:37:00|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1637804240000|2021-11-25 01:37:20|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637804260000|2021-11-25 01:37:40|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|3
1637804270000|2021-11-25 01:37:50|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637804280000|2021-11-25 01:38:00|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|5
1637804290000|2021-11-25 01:38:10|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|6
1637804300000|2021-11-25 01:38:20|991.3|986.3|991.3|986.3|991.4|986.4|991.2|986.2|5
1637804310000|2021-11-25 01:38:30|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1637804320000|2021-11-25 01:38:40|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|6
1637804330000|2021-11-25 01:38:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637804340000|2021-11-25 01:39:00|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|4
1637804350000|2021-11-25 01:39:10|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637804360000|2021-11-25 01:39:20|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637804370000|2021-11-25 01:39:30|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1637804380000|2021-11-25 01:39:40|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1637804390000|2021-11-25 01:39:50|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|7
1637804400000|2021-11-25 01:40:00|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1637804410000|2021-11-25 01:40:10|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|7
1637804420000|2021-11-25 01:40:20|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|9
1637804440000|2021-11-25 01:40:40|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|4
1637804450000|2021-11-25 01:40:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637804460000|2021-11-25 01:41:00|991.4|986.4|991.6|986.6|991.6|986.6|991.4|986.4|3
1637804470000|2021-11-25 01:41:10|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1637804480000|2021-11-25 01:41:20|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|3
1637804520000|2021-11-25 01:42:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637804550000|2021-11-25 01:42:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637804590000|2021-11-25 01:43:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637804600000|2021-11-25 01:43:20|991.8|986.8|991.6|986.6|991.8|986.8|991.6|986.6|5
1637804610000|2021-11-25 01:43:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637804620000|2021-11-25 01:43:40|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1637804640000|2021-11-25 01:44:00|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|8
1637804650000|2021-11-25 01:44:10|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637804660000|2021-11-25 01:44:20|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637804670000|2021-11-25 01:44:30|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|2
1637804690000|2021-11-25 01:44:50|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|4
1637804700000|2021-11-25 01:45:00|991.5|986.5|991.1|986.1|991.5|986.5|991.1|986.1|3
1637804720000|2021-11-25 01:45:20|991|986|991.1|986.1|991.1|986.1|991|986|2
1637804740000|2021-11-25 01:45:40|991|986|990.7|985.7|991|986|990.7|985.7|6
1637804750000|2021-11-25 01:45:50|990.8|985.8|991|986|991|986|990.7|985.7|11
1637804760000|2021-11-25 01:46:00|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637804770000|2021-11-25 01:46:10|991|986|991|986|991|986|991|986|1
1637804780000|2021-11-25 01:46:20|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1637804810000|2021-11-25 01:46:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637804820000|2021-11-25 01:47:00|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1637804830000|2021-11-25 01:47:10|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|5
1637804840000|2021-11-25 01:47:20|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|5
1637804850000|2021-11-25 01:47:30|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|7
1637804860000|2021-11-25 01:47:40|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|13
1637804870000|2021-11-25 01:47:50|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|3
1637804880000|2021-11-25 01:48:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637804890000|2021-11-25 01:48:10|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|4
1637804900000|2021-11-25 01:48:20|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|4
1637804910000|2021-11-25 01:48:30|991.5|986.5|991.7|986.7|991.7|986.7|991.5|986.5|3
1637804920000|2021-11-25 01:48:40|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1637804960000|2021-11-25 01:49:20|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|3
1637804970000|2021-11-25 01:49:30|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|4
1637804990000|2021-11-25 01:49:50|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|7
1637805000000|2021-11-25 01:50:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637805020000|2021-11-25 01:50:20|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1637805030000|2021-11-25 01:50:30|991.6|986.6|991.2|986.2|991.6|986.6|991.2|986.2|2
1637805050000|2021-11-25 01:50:50|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637805060000|2021-11-25 01:51:00|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|4
1637805070000|2021-11-25 01:51:10|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|4
1637805080000|2021-11-25 01:51:20|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|6
1637805090000|2021-11-25 01:51:30|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1637805100000|2021-11-25 01:51:40|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|10
1637805110000|2021-11-25 01:51:50|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|4
1637805120000|2021-11-25 01:52:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637805130000|2021-11-25 01:52:10|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|4
1637805150000|2021-11-25 01:52:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637805190000|2021-11-25 01:53:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637805200000|2021-11-25 01:53:20|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637805230000|2021-11-25 01:53:50|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637805250000|2021-11-25 01:54:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637805270000|2021-11-25 01:54:30|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637805300000|2021-11-25 01:55:00|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1637805340000|2021-11-25 01:55:40|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1637805390000|2021-11-25 01:56:30|991.4|986.4|991.2|986.2|991.4|986.4|991.2|986.2|3
1637805420000|2021-11-25 01:57:00|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1637805430000|2021-11-25 01:57:10|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|4
1637805440000|2021-11-25 01:57:20|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1637805460000|2021-11-25 01:57:40|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637805470000|2021-11-25 01:57:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637805510000|2021-11-25 01:58:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637805520000|2021-11-25 01:58:40|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637805580000|2021-11-25 01:59:40|991.1|986.1|991.1|986.1|991.1|986.1|991|986|3
1637805590000|2021-11-25 01:59:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637805610000|2021-11-25 02:00:10|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1637805640000|2021-11-25 02:00:40|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|5
1637805650000|2021-11-25 02:00:50|991.4|986.4|991.5|986.5|991.6|986.6|991.4|986.4|4
1637805660000|2021-11-25 02:01:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637805670000|2021-11-25 02:01:10|991.5|986.5|991.3|986.3|991.6|986.6|991.3|986.3|6
1637805680000|2021-11-25 02:01:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637805730000|2021-11-25 02:02:10|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1637805740000|2021-11-25 02:02:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637805750000|2021-11-25 02:02:30|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1637805760000|2021-11-25 02:02:40|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637805810000|2021-11-25 02:03:30|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637805830000|2021-11-25 02:03:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637805840000|2021-11-25 02:04:00|991|986|991|986|991|986|991|986|1
1637805860000|2021-11-25 02:04:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637805900000|2021-11-25 02:05:00|991|986|990.9|985.9|991|986|990.9|985.9|2
1637805910000|2021-11-25 02:05:10|991|986|991.1|986.1|991.1|986.1|991|986|2
1637805920000|2021-11-25 02:05:20|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637805990000|2021-11-25 02:06:30|991.8|986.8|991.6|986.6|991.9|986.9|991.6|986.6|7
1637806000000|2021-11-25 02:06:40|991.9|986.9|991.6|986.6|991.9|986.9|991.6|986.6|3
1637806010000|2021-11-25 02:06:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637806020000|2021-11-25 02:07:00|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637806060000|2021-11-25 02:07:40|991.3|986.3|991.6|986.6|991.6|986.6|991.3|986.3|2
1637806070000|2021-11-25 02:07:50|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|6
1637806080000|2021-11-25 02:08:00|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637806090000|2021-11-25 02:08:10|991.3|986.3|991.2|986.2|991.3|986.3|991.1|986.1|3
1637806120000|2021-11-25 02:08:40|991.3|986.3|991.6|986.6|991.6|986.6|991.3|986.3|2
1637806140000|2021-11-25 02:09:00|991.7|986.7|991.5|986.5|991.7|986.7|991.5|986.5|2
1637806150000|2021-11-25 02:09:10|991.6|986.6|991.6|986.6|991.7|986.7|991.5|986.5|8
1637806160000|2021-11-25 02:09:20|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637806170000|2021-11-25 02:09:30|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637806190000|2021-11-25 02:09:50|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|2
1637806200000|2021-11-25 02:10:00|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|5
1637806220000|2021-11-25 02:10:20|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|5
1637806230000|2021-11-25 02:10:30|991.5|986.5|991.6|986.6|991.7|986.7|991.5|986.5|6
1637806240000|2021-11-25 02:10:40|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1637806250000|2021-11-25 02:10:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637806260000|2021-11-25 02:11:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637806270000|2021-11-25 02:11:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637806280000|2021-11-25 02:11:20|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1637806290000|2021-11-25 02:11:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637806300000|2021-11-25 02:11:40|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1637806320000|2021-11-25 02:12:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637806330000|2021-11-25 02:12:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637806340000|2021-11-25 02:12:20|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1637806360000|2021-11-25 02:12:40|992|987|992|987|992|987|992|987|1
1637806380000|2021-11-25 02:13:00|991.9|986.9|992|987|992|987|991.9|986.9|6
1637806390000|2021-11-25 02:13:10|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637806480000|2021-11-25 02:14:40|992|987|991.9|986.9|992|987|991.9|986.9|2
1637806510000|2021-11-25 02:15:10|992|987|992|987|992|987|992|987|1
1637806520000|2021-11-25 02:15:20|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637806540000|2021-11-25 02:15:40|992|987|992|987|992|987|992|987|1
1637806550000|2021-11-25 02:15:50|991.9|986.9|992|987|992|987|991.9|986.9|2
1637806560000|2021-11-25 02:16:00|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637806690000|2021-11-25 02:18:10|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637806710000|2021-11-25 02:18:30|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1637806720000|2021-11-25 02:18:40|992.8|987.8|993|988|993|988|992.7|987.7|7
1637806730000|2021-11-25 02:18:50|993.1|988.1|993.1|988.1|993.1|988.1|993|988|5
1637806740000|2021-11-25 02:19:00|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1637806790000|2021-11-25 02:19:50|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1637806800000|2021-11-25 02:20:00|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637806810000|2021-11-25 02:20:10|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1637806820000|2021-11-25 02:20:20|993.6|988.6|993.5|988.5|993.7|988.7|993.5|988.5|6
1637806830000|2021-11-25 02:20:30|993.6|988.6|993.8|988.8|993.8|988.8|993.5|988.5|4
1637806910000|2021-11-25 02:21:50|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637806920000|2021-11-25 02:22:00|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637806950000|2021-11-25 02:22:30|994|989|994|989|994|989|994|989|1
1637806980000|2021-11-25 02:23:00|994.2|989.2|994.4|989.4|994.4|989.4|994.2|989.2|2
1637806990000|2021-11-25 02:23:10|994.1|989.1|994.2|989.2|994.3|989.3|994.1|989.1|3
1637807000000|2021-11-25 02:23:20|994.3|989.3|994.3|989.3|994.3|989.3|994.2|989.2|3
1637807010000|2021-11-25 02:23:30|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637807050000|2021-11-25 02:24:10|994.3|989.3|994.3|989.3|994.3|989.3|994.2|989.2|3
1637807100000|2021-11-25 02:25:00|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637807140000|2021-11-25 02:25:40|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637807170000|2021-11-25 02:26:10|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1637807180000|2021-11-25 02:26:20|994.6|989.6|994.6|989.6|994.6|989.6|994.5|989.5|5
1637807190000|2021-11-25 02:26:30|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637807200000|2021-11-25 02:26:40|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637807220000|2021-11-25 02:27:00|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637807230000|2021-11-25 02:27:10|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1637807240000|2021-11-25 02:27:20|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637807250000|2021-11-25 02:27:30|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637807260000|2021-11-25 02:27:40|993.6|988.6|993.4|988.4|993.6|988.6|993.4|988.4|2
1637807280000|2021-11-25 02:28:00|993.5|988.5|993.7|988.7|993.7|988.7|993.5|988.5|4
1637807320000|2021-11-25 02:28:40|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|3
1637807360000|2021-11-25 02:29:20|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637807390000|2021-11-25 02:29:50|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1637807400000|2021-11-25 02:30:00|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1637807410000|2021-11-25 02:30:10|993.4|988.4|993.3|988.3|993.4|988.4|993.2|988.2|4
1637807450000|2021-11-25 02:30:50|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637807460000|2021-11-25 02:31:00|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637807470000|2021-11-25 02:31:10|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|3
1637807480000|2021-11-25 02:31:20|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637807490000|2021-11-25 02:31:30|993.4|988.4|993.2|988.2|993.4|988.4|993.2|988.2|3
1637807500000|2021-11-25 02:31:40|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|5
1637807510000|2021-11-25 02:31:50|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|3
1637807530000|2021-11-25 02:32:10|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|3
1637807540000|2021-11-25 02:32:20|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1637807550000|2021-11-25 02:32:30|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1637807580000|2021-11-25 02:33:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637807590000|2021-11-25 02:33:10|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637807600000|2021-11-25 02:33:20|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1637807610000|2021-11-25 02:33:30|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1637807630000|2021-11-25 02:33:50|993|988|993|988|993|988|993|988|1
1637807640000|2021-11-25 02:34:00|993.1|988.1|993|988|993.1|988.1|993|988|2
1637807650000|2021-11-25 02:34:10|992.9|987.9|992.7|987.7|992.9|987.9|992.7|987.7|3
1637807660000|2021-11-25 02:34:20|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637807670000|2021-11-25 02:34:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637807680000|2021-11-25 02:34:40|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1637807700000|2021-11-25 02:35:00|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|6
1637807710000|2021-11-25 02:35:10|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637807720000|2021-11-25 02:35:20|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|3
1637807730000|2021-11-25 02:35:30|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1637807740000|2021-11-25 02:35:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637807760000|2021-11-25 02:36:00|992.8|987.8|992.9|987.9|993|988|992.8|987.8|5
1637807780000|2021-11-25 02:36:20|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1637807790000|2021-11-25 02:36:30|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637807810000|2021-11-25 02:36:50|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637807820000|2021-11-25 02:37:00|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1637807930000|2021-11-25 02:38:50|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637807940000|2021-11-25 02:39:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637807950000|2021-11-25 02:39:10|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637807960000|2021-11-25 02:39:20|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637808000000|2021-11-25 02:40:00|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|3
1637808030000|2021-11-25 02:40:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637808040000|2021-11-25 02:40:40|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637808050000|2021-11-25 02:40:50|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637808060000|2021-11-25 02:41:00|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1637808070000|2021-11-25 02:41:10|993.4|988.4|993|988|993.5|988.5|993|988|5
1637808080000|2021-11-25 02:41:20|992.9|987.9|993|988|993|988|992.9|987.9|2
1637808100000|2021-11-25 02:41:40|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637808110000|2021-11-25 02:41:50|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1637808160000|2021-11-25 02:42:40|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|3
1637808260000|2021-11-25 02:44:20|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637808290000|2021-11-25 02:44:50|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1637808300000|2021-11-25 02:45:00|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637808320000|2021-11-25 02:45:20|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|2
1637808330000|2021-11-25 02:45:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637808360000|2021-11-25 02:46:00|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637808400000|2021-11-25 02:46:40|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1637808410000|2021-11-25 02:46:50|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1637808420000|2021-11-25 02:47:00|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637808470000|2021-11-25 02:47:50|992.3|987.3|992.1|987.1|992.3|987.3|992.1|987.1|2
1637808480000|2021-11-25 02:48:00|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637808490000|2021-11-25 02:48:10|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637808500000|2021-11-25 02:48:20|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637808520000|2021-11-25 02:48:40|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637808560000|2021-11-25 02:49:20|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637808570000|2021-11-25 02:49:30|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637808580000|2021-11-25 02:49:40|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637808590000|2021-11-25 02:49:50|992.6|987.6|992.8|987.8|992.8|987.8|992.6|987.6|3
1637808610000|2021-11-25 02:50:10|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637808620000|2021-11-25 02:50:20|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637808660000|2021-11-25 02:51:00|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637808670000|2021-11-25 02:51:10|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637808680000|2021-11-25 02:51:20|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637808690000|2021-11-25 02:51:30|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637808700000|2021-11-25 02:51:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637808710000|2021-11-25 02:51:50|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1637808730000|2021-11-25 02:52:10|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637808750000|2021-11-25 02:52:30|993|988|993|988|993|988|993|988|1
1637808770000|2021-11-25 02:52:50|993.2|988.2|992.8|987.8|993.2|988.2|992.8|987.8|2
1637808780000|2021-11-25 02:53:00|992.9|987.9|992.9|987.9|993|988|992.9|987.9|3
1637808820000|2021-11-25 02:53:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637808830000|2021-11-25 02:53:50|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1637808850000|2021-11-25 02:54:10|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637808870000|2021-11-25 02:54:30|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|4
1637808890000|2021-11-25 02:54:50|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637808900000|2021-11-25 02:55:00|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|4
1637808910000|2021-11-25 02:55:10|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|5
1637808960000|2021-11-25 02:56:00|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637808970000|2021-11-25 02:56:10|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637808980000|2021-11-25 02:56:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|4
1637809000000|2021-11-25 02:56:40|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|5
1637809010000|2021-11-25 02:56:50|992.7|987.7|992.6|987.6|992.9|987.9|992.6|987.6|4
1637809030000|2021-11-25 02:57:10|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637809120000|2021-11-25 02:58:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637809130000|2021-11-25 02:58:50|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|4
1637809150000|2021-11-25 02:59:10|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637809230000|2021-11-25 03:00:30|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637809250000|2021-11-25 03:00:50|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|3
1637809260000|2021-11-25 03:01:00|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|5
1637809300000|2021-11-25 03:01:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637809430000|2021-11-25 03:03:50|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637809450000|2021-11-25 03:04:10|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637809520000|2021-11-25 03:05:20|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637809550000|2021-11-25 03:05:50|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|4
1637809660000|2021-11-25 03:07:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637809690000|2021-11-25 03:08:10|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637809720000|2021-11-25 03:08:40|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637809750000|2021-11-25 03:09:10|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637809760000|2021-11-25 03:09:20|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637809830000|2021-11-25 03:10:30|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637809870000|2021-11-25 03:11:10|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637809890000|2021-11-25 03:11:30|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637809900000|2021-11-25 03:11:40|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637809910000|2021-11-25 03:11:50|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|5
1637809920000|2021-11-25 03:12:00|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637809950000|2021-11-25 03:12:30|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637809970000|2021-11-25 03:12:50|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|2
1637810030000|2021-11-25 03:13:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637810050000|2021-11-25 03:14:10|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|3
1637810060000|2021-11-25 03:14:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|6
1637810070000|2021-11-25 03:14:30|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637810080000|2021-11-25 03:14:40|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637810090000|2021-11-25 03:14:50|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637810100000|2021-11-25 03:15:00|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637810110000|2021-11-25 03:15:10|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1637810130000|2021-11-25 03:15:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637810150000|2021-11-25 03:15:50|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|6
1637810160000|2021-11-25 03:16:00|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637810180000|2021-11-25 03:16:20|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637810200000|2021-11-25 03:16:40|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637810230000|2021-11-25 03:17:10|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637810270000|2021-11-25 03:17:50|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1637810280000|2021-11-25 03:18:00|992|987|992|987|992|987|992|987|1
1637810290000|2021-11-25 03:18:10|991.9|986.9|992|987|992.1|987.1|991.9|986.9|4
1637810300000|2021-11-25 03:18:20|992.3|987.3|992|987|992.3|987.3|992|987|3
1637810320000|2021-11-25 03:18:40|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637810340000|2021-11-25 03:19:00|992|987|992.1|987.1|992.3|987.3|992|987|4
1637810350000|2021-11-25 03:19:10|992|987|992|987|992|987|992|987|1
1637810360000|2021-11-25 03:19:20|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637810380000|2021-11-25 03:19:40|992|987|992.4|987.4|992.4|987.4|992|987|2
1637810430000|2021-11-25 03:20:30|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637810520000|2021-11-25 03:22:00|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|2
1637810550000|2021-11-25 03:22:30|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637810630000|2021-11-25 03:23:50|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637810750000|2021-11-25 03:25:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637810770000|2021-11-25 03:26:10|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|6
1637810780000|2021-11-25 03:26:20|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|6
1637810820000|2021-11-25 03:27:00|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637810830000|2021-11-25 03:27:10|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|5
1637810840000|2021-11-25 03:27:20|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|8
1637810860000|2021-11-25 03:27:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637810870000|2021-11-25 03:27:50|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637810910000|2021-11-25 03:28:30|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1637810930000|2021-11-25 03:28:50|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637810950000|2021-11-25 03:29:10|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637810970000|2021-11-25 03:29:30|992.8|987.8|992.8|987.8|992.9|987.9|992.8|987.8|3
1637810980000|2021-11-25 03:29:40|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1637810990000|2021-11-25 03:29:50|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1637811000000|2021-11-25 03:30:00|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|5
1637811020000|2021-11-25 03:30:20|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1637811030000|2021-11-25 03:30:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637811040000|2021-11-25 03:30:40|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1637811070000|2021-11-25 03:31:10|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|3
1637811080000|2021-11-25 03:31:20|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|4
1637811090000|2021-11-25 03:31:30|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637811100000|2021-11-25 03:31:40|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637811110000|2021-11-25 03:31:50|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637811120000|2021-11-25 03:32:00|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637811130000|2021-11-25 03:32:10|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|4
1637811140000|2021-11-25 03:32:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|4
1637811150000|2021-11-25 03:32:30|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637811160000|2021-11-25 03:32:40|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637811180000|2021-11-25 03:33:00|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1637811190000|2021-11-25 03:33:10|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637811210000|2021-11-25 03:33:30|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1637811220000|2021-11-25 03:33:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637811230000|2021-11-25 03:33:50|993|988|993|988|993|988|993|988|1
1637811250000|2021-11-25 03:34:10|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637811260000|2021-11-25 03:34:20|993|988|993|988|993|988|993|988|1
1637811270000|2021-11-25 03:34:30|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637811290000|2021-11-25 03:34:50|993|988|992.9|987.9|993|988|992.9|987.9|2
1637811310000|2021-11-25 03:35:10|993|988|992.9|987.9|993|988|992.9|987.9|2
1637811330000|2021-11-25 03:35:30|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1637811370000|2021-11-25 03:36:10|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637811390000|2021-11-25 03:36:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637811400000|2021-11-25 03:36:40|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637811440000|2021-11-25 03:37:20|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1637811450000|2021-11-25 03:37:30|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637811480000|2021-11-25 03:38:00|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|3
1637811500000|2021-11-25 03:38:20|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|3
1637811530000|2021-11-25 03:38:50|992.5|987.5|992.3|987.3|992.5|987.5|992.3|987.3|3
1637811600000|2021-11-25 03:40:00|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637811610000|2021-11-25 03:40:10|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637811620000|2021-11-25 03:40:20|992|987|992.1|987.1|992.1|987.1|992|987|6
1637811630000|2021-11-25 03:40:30|992|987|992|987|992.1|987.1|992|987|5
1637811660000|2021-11-25 03:41:00|992.2|987.2|992.1|987.1|992.5|987.5|992.1|987.1|4
1637811670000|2021-11-25 03:41:10|992.3|987.3|992.1|987.1|992.3|987.3|992.1|987.1|2
1637811680000|2021-11-25 03:41:20|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|3
1637811690000|2021-11-25 03:41:30|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|4
1637811700000|2021-11-25 03:41:40|992.3|987.3|992.5|987.5|992.5|987.5|992.2|987.2|4
1637811710000|2021-11-25 03:41:50|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1637811720000|2021-11-25 03:42:00|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1637811760000|2021-11-25 03:42:40|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1637811770000|2021-11-25 03:42:50|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1637811790000|2021-11-25 03:43:10|993|988|993|988|993|988|993|988|1
1637811800000|2021-11-25 03:43:20|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637811810000|2021-11-25 03:43:30|993|988|993.1|988.1|993.1|988.1|993|988|2
1637811820000|2021-11-25 03:43:40|993|988|993.1|988.1|993.1|988.1|993|988|2
1637811840000|2021-11-25 03:44:00|993|988|993|988|993.1|988.1|992.9|987.9|7
1637811850000|2021-11-25 03:44:10|993.1|988.1|993.1|988.1|993.2|988.2|993|988|9
1637811870000|2021-11-25 03:44:30|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1637811880000|2021-11-25 03:44:40|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1637811900000|2021-11-25 03:45:00|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637811960000|2021-11-25 03:46:00|993.2|988.2|993.3|988.3|993.4|988.4|993.2|988.2|4
1637811970000|2021-11-25 03:46:10|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1637811990000|2021-11-25 03:46:30|993.4|988.4|993.4|988.4|993.4|988.4|993.3|988.3|3
1637812000000|2021-11-25 03:46:40|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1637812040000|2021-11-25 03:47:20|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|4
1637812050000|2021-11-25 03:47:30|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637812070000|2021-11-25 03:47:50|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637812080000|2021-11-25 03:48:00|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637812350000|2021-11-25 03:52:30|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637812370000|2021-11-25 03:52:50|993|988|993|988|993|988|993|988|1
1637812380000|2021-11-25 03:53:00|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637812450000|2021-11-25 03:54:10|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1637812460000|2021-11-25 03:54:20|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637812490000|2021-11-25 03:54:50|993.3|988.3|993.6|988.6|993.6|988.6|993.3|988.3|4
1637812500000|2021-11-25 03:55:00|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1637812510000|2021-11-25 03:55:10|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637812540000|2021-11-25 03:55:40|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637812550000|2021-11-25 03:55:50|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|3
1637812560000|2021-11-25 03:56:00|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1637812610000|2021-11-25 03:56:50|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637812670000|2021-11-25 03:57:50|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637812680000|2021-11-25 03:58:00|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637812740000|2021-11-25 03:59:00|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637812750000|2021-11-25 03:59:10|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1637812770000|2021-11-25 03:59:30|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637812780000|2021-11-25 03:59:40|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637812840000|2021-11-25 04:00:40|994.4|989.4|994.7|989.7|994.7|989.7|994.4|989.4|3
1637812860000|2021-11-25 04:01:00|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637813040000|2021-11-25 04:04:00|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637813050000|2021-11-25 04:04:10|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637813060000|2021-11-25 04:04:20|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1637813070000|2021-11-25 04:04:30|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|4
1637813140000|2021-11-25 04:05:40|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637813160000|2021-11-25 04:06:00|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637813180000|2021-11-25 04:06:20|994.5|989.5|994.4|989.4|994.5|989.5|994.3|989.3|3
1637813200000|2021-11-25 04:06:40|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1637813240000|2021-11-25 04:07:20|994|989|994|989|994|989|994|989|1
1637813250000|2021-11-25 04:07:30|994.1|989.1|994|989|994.1|989.1|994|989|2
1637813260000|2021-11-25 04:07:40|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637813280000|2021-11-25 04:08:00|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637813310000|2021-11-25 04:08:30|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1637813330000|2021-11-25 04:08:50|994|989|993.9|988.9|994|989|993.9|988.9|2
1637813350000|2021-11-25 04:09:10|994|989|994.1|989.1|994.1|989.1|994|989|2
1637813530000|2021-11-25 04:12:10|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637813630000|2021-11-25 04:13:50|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637813670000|2021-11-25 04:14:30|994.2|989.2|994.3|989.3|994.3|989.3|994.2|989.2|2
1637813700000|2021-11-25 04:15:00|994.5|989.5|994.4|989.4|994.5|989.5|994.3|989.3|6
1637813740000|2021-11-25 04:15:40|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|2
1637813750000|2021-11-25 04:15:50|994.5|989.5|994.5|989.5|994.5|989.5|994.4|989.4|5
1637813770000|2021-11-25 04:16:10|994.3|989.3|994.3|989.3|994.4|989.4|994.3|989.3|3
1637813800000|2021-11-25 04:16:40|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637813810000|2021-11-25 04:16:50|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637813820000|2021-11-25 04:17:00|994.4|989.4|994.4|989.4|994.5|989.5|994.4|989.4|3
1637813840000|2021-11-25 04:17:20|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637813880000|2021-11-25 04:18:00|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637813890000|2021-11-25 04:18:10|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637813910000|2021-11-25 04:18:30|994.4|989.4|994.4|989.4|994.5|989.5|994.4|989.4|3
1637813920000|2021-11-25 04:18:40|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|4
1637813940000|2021-11-25 04:19:00|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|2
1637813960000|2021-11-25 04:19:20|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637813970000|2021-11-25 04:19:30|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1637813980000|2021-11-25 04:19:40|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1637813990000|2021-11-25 04:19:50|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1637814070000|2021-11-25 04:21:10|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637814080000|2021-11-25 04:21:20|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637814090000|2021-11-25 04:21:30|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637814160000|2021-11-25 04:22:40|994.4|989.4|994.4|989.4|994.4|989.4|994.3|989.3|3
1637814170000|2021-11-25 04:22:50|994.2|989.2|994.3|989.3|994.3|989.3|994.2|989.2|2
1637814190000|2021-11-25 04:23:10|994.2|989.2|994.2|989.2|994.3|989.3|994.2|989.2|5
1637814200000|2021-11-25 04:23:20|994.3|989.3|994.4|989.4|994.4|989.4|994.2|989.2|4
1637814230000|2021-11-25 04:23:50|994.3|989.3|994.4|989.4|994.5|989.5|994.3|989.3|5
1637814240000|2021-11-25 04:24:00|994.3|989.3|994.2|989.2|994.3|989.3|994.2|989.2|2
1637814610000|2021-11-25 04:30:10|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1637814620000|2021-11-25 04:30:20|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637814630000|2021-11-25 04:30:30|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637814650000|2021-11-25 04:30:50|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637814660000|2021-11-25 04:31:00|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637814680000|2021-11-25 04:31:20|993.5|988.5|993.3|988.3|993.5|988.5|993.3|988.3|3
1637814700000|2021-11-25 04:31:40|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1637814840000|2021-11-25 04:34:00|993.1|988.1|993|988|993.1|988.1|993|988|2
1637814900000|2021-11-25 04:35:00|993.1|988.1|993|988|993.1|988.1|993|988|2
1637814970000|2021-11-25 04:36:10|992.9|987.9|993|988|993|988|992.9|987.9|2
1637814980000|2021-11-25 04:36:20|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637815020000|2021-11-25 04:37:00|993|988|993.1|988.1|993.1|988.1|993|988|4
1637815040000|2021-11-25 04:37:20|993|988|993|988|993|988|993|988|1
1637815070000|2021-11-25 04:37:50|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1637815130000|2021-11-25 04:38:50|993.6|988.6|993.6|988.6|993.7|988.7|993.6|988.6|3
1637815210000|2021-11-25 04:40:10|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637815220000|2021-11-25 04:40:20|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637815270000|2021-11-25 04:41:10|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1637815280000|2021-11-25 04:41:20|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637815310000|2021-11-25 04:41:50|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637815340000|2021-11-25 04:42:20|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|3
1637815350000|2021-11-25 04:42:30|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1637815530000|2021-11-25 04:45:30|993.8|988.8|993.6|988.6|993.8|988.8|993.6|988.6|2
1637815540000|2021-11-25 04:45:40|994|989|994|989|994|989|994|989|1
1637815550000|2021-11-25 04:45:50|993.9|988.9|994|989|994|989|993.9|988.9|2
1637815590000|2021-11-25 04:46:30|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637815600000|2021-11-25 04:46:40|994|989|994|989|994|989|994|989|1
1637815610000|2021-11-25 04:46:50|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637815630000|2021-11-25 04:47:10|994|989|994|989|994|989|994|989|1
1637815650000|2021-11-25 04:47:30|993.9|988.9|994|989|994|989|993.9|988.9|4
1637815680000|2021-11-25 04:48:00|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637815850000|2021-11-25 04:50:50|994|989|993.9|988.9|994|989|993.9|988.9|2
1637815890000|2021-11-25 04:51:30|994|989|994|989|994|989|994|989|1
1637816110000|2021-11-25 04:55:10|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1637816160000|2021-11-25 04:56:00|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637816280000|2021-11-25 04:58:00|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1637816290000|2021-11-25 04:58:10|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637816320000|2021-11-25 04:58:40|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|2
1637816330000|2021-11-25 04:58:50|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637816370000|2021-11-25 04:59:30|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637816400000|2021-11-25 05:00:00|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|2
1637816410000|2021-11-25 05:00:10|994.3|989.3|994.6|989.6|994.6|989.6|994.3|989.3|3
1637816420000|2021-11-25 05:00:20|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637816430000|2021-11-25 05:00:30|995|990|995|990|995|990|994.9|989.9|5
1637816440000|2021-11-25 05:00:40|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|2
1637816450000|2021-11-25 05:00:50|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|3
1637816460000|2021-11-25 05:01:00|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637816470000|2021-11-25 05:01:10|994.8|989.8|994.6|989.6|994.8|989.8|994.6|989.6|2
1637816480000|2021-11-25 05:01:20|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637816490000|2021-11-25 05:01:30|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1637816510000|2021-11-25 05:01:50|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637816600000|2021-11-25 05:03:20|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637816610000|2021-11-25 05:03:30|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1637816620000|2021-11-25 05:03:40|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1637816690000|2021-11-25 05:04:50|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637816700000|2021-11-25 05:05:00|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637816730000|2021-11-25 05:05:30|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637816740000|2021-11-25 05:05:40|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637816830000|2021-11-25 05:07:10|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637816840000|2021-11-25 05:07:20|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637816920000|2021-11-25 05:08:40|995|990|995|990|995|990|995|990|1
1637816930000|2021-11-25 05:08:50|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637816940000|2021-11-25 05:09:00|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637816950000|2021-11-25 05:09:10|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1637816970000|2021-11-25 05:09:30|995.2|990.2|994.9|989.9|995.2|990.2|994.7|989.7|5
1637817000000|2021-11-25 05:10:00|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|2
1637817190000|2021-11-25 05:13:10|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1637817210000|2021-11-25 05:13:30|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|2
1637817290000|2021-11-25 05:14:50|994.6|989.6|994.6|989.6|994.7|989.7|994.6|989.6|5
1637817310000|2021-11-25 05:15:10|994.7|989.7|994.6|989.6|994.7|989.7|994.6|989.6|2
1637817320000|2021-11-25 05:15:20|994.7|989.7|994.6|989.6|994.7|989.7|994.6|989.6|2
1637817330000|2021-11-25 05:15:30|994.5|989.5|994.6|989.6|994.6|989.6|994.5|989.5|2
1637817360000|2021-11-25 05:16:00|994.5|989.5|994.4|989.4|994.6|989.6|994.4|989.4|6
1637817500000|2021-11-25 05:18:20|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637817510000|2021-11-25 05:18:30|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637817530000|2021-11-25 05:18:50|994.3|989.3|994.5|989.5|994.5|989.5|994.3|989.3|3
1637817540000|2021-11-25 05:19:00|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637817560000|2021-11-25 05:19:20|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637817570000|2021-11-25 05:19:30|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1637817600000|2021-11-25 05:20:00|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1637817610000|2021-11-25 05:20:10|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637817620000|2021-11-25 05:20:20|994.6|989.6|994.3|989.3|994.6|989.6|994.3|989.3|3
1637817630000|2021-11-25 05:20:30|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637817660000|2021-11-25 05:21:00|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637817670000|2021-11-25 05:21:10|994.2|989.2|994.3|989.3|994.3|989.3|994.2|989.2|2
1637817680000|2021-11-25 05:21:20|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637817770000|2021-11-25 05:22:50|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637817840000|2021-11-25 05:24:00|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|4
1637817850000|2021-11-25 05:24:10|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1637817860000|2021-11-25 05:24:20|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1637817880000|2021-11-25 05:24:40|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637817910000|2021-11-25 05:25:10|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637817920000|2021-11-25 05:25:20|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1637817930000|2021-11-25 05:25:30|994.7|989.7|995.3|990.3|995.4|990.4|994.7|989.7|4
1637817950000|2021-11-25 05:25:50|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1637817960000|2021-11-25 05:26:00|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|4
1637817990000|2021-11-25 05:26:30|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1637818080000|2021-11-25 05:28:00|995.2|990.2|995.2|990.2|995.3|990.3|995.2|990.2|3
1637818140000|2021-11-25 05:29:00|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1637818200000|2021-11-25 05:30:00|995.2|990.2|995.1|990.1|995.2|990.2|995|990|6
1637818210000|2021-11-25 05:30:10|995|990|995.1|990.1|995.2|990.2|995|990|4
1637818220000|2021-11-25 05:30:20|995.2|990.2|994.9|989.9|995.2|990.2|994.9|989.9|4
1637818230000|2021-11-25 05:30:30|995|990|995.1|990.1|995.1|990.1|995|990|2
1637818240000|2021-11-25 05:30:40|995|990|995|990|995|990|994.9|989.9|3
1637818250000|2021-11-25 05:30:50|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637818260000|2021-11-25 05:31:00|994.7|989.7|994.5|989.5|994.7|989.7|994.5|989.5|3
1637818280000|2021-11-25 05:31:20|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637818300000|2021-11-25 05:31:40|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637818340000|2021-11-25 05:32:20|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637818350000|2021-11-25 05:32:30|994.5|989.5|994.6|989.6|994.7|989.7|994.5|989.5|3
1637818400000|2021-11-25 05:33:20|994.5|989.5|994.5|989.5|994.5|989.5|994.4|989.4|5
1637818430000|2021-11-25 05:33:50|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637818440000|2021-11-25 05:34:00|994.3|989.3|994.3|989.3|994.4|989.4|994.3|989.3|3
1637818450000|2021-11-25 05:34:10|994.4|989.4|994.4|989.4|994.4|989.4|994.3|989.3|3
1637818460000|2021-11-25 05:34:20|994.6|989.6|994.6|989.6|994.7|989.7|994.6|989.6|3
1637818480000|2021-11-25 05:34:40|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637818490000|2021-11-25 05:34:50|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1637818500000|2021-11-25 05:35:00|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637818520000|2021-11-25 05:35:20|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637818550000|2021-11-25 05:35:50|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|2
1637818560000|2021-11-25 05:36:00|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637818580000|2021-11-25 05:36:20|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637818590000|2021-11-25 05:36:30|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637818610000|2021-11-25 05:36:50|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1637818620000|2021-11-25 05:37:00|994.9|989.9|994.8|989.8|994.9|989.9|994.8|989.8|2
1637818630000|2021-11-25 05:37:10|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637818640000|2021-11-25 05:37:20|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|3
1637818650000|2021-11-25 05:37:30|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637818760000|2021-11-25 05:39:20|995.3|990.3|995.6|990.6|995.6|990.6|995.3|990.3|2
1637818770000|2021-11-25 05:39:30|995.7|990.7|995.8|990.8|995.8|990.8|995.7|990.7|2
1637818800000|2021-11-25 05:40:00|996|991|996.6|991.6|996.6|991.6|996|991|5
1637818810000|2021-11-25 05:40:10|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|2
1637818830000|2021-11-25 05:40:30|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1637818840000|2021-11-25 05:40:40|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1637818860000|2021-11-25 05:41:00|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|2
1637818870000|2021-11-25 05:41:10|996.5|991.5|996.8|991.8|996.8|991.8|996.5|991.5|3
1637818910000|2021-11-25 05:41:50|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637818940000|2021-11-25 05:42:20|997|992|997.1|992.1|997.1|992.1|997|992|2
1637818950000|2021-11-25 05:42:30|997|992|997|992|997|992|997|992|1
1637818960000|2021-11-25 05:42:40|997.1|992.1|997|992|997.1|992.1|997|992|2
1637818970000|2021-11-25 05:42:50|996.7|991.7|997|992|997|992|996.7|991.7|4
1637818980000|2021-11-25 05:43:00|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1637819020000|2021-11-25 05:43:40|996.5|991.5|996.8|991.8|996.8|991.8|996.5|991.5|3
1637819040000|2021-11-25 05:44:00|996.9|991.9|997|992|997|992|996.9|991.9|2
1637819250000|2021-11-25 05:47:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637819270000|2021-11-25 05:47:50|997.4|992.4|997.3|992.3|997.4|992.4|997.1|992.1|4
1637819280000|2021-11-25 05:48:00|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637819390000|2021-11-25 05:49:50|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637819410000|2021-11-25 05:50:10|997.4|992.4|997.8|992.8|997.8|992.8|997.4|992.4|5
1637819420000|2021-11-25 05:50:20|997.6|992.6|997.8|992.8|997.8|992.8|997.6|992.6|2
1637819460000|2021-11-25 05:51:00|998|993|997.9|992.9|998|993|997.9|992.9|2
1637819480000|2021-11-25 05:51:20|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637819510000|2021-11-25 05:51:50|998|993|997.8|992.8|998|993|997.8|992.8|5
1637819520000|2021-11-25 05:52:00|997.9|992.9|997.7|992.7|998|993|997.6|992.6|17
1637819530000|2021-11-25 05:52:10|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|2
1637819600000|2021-11-25 05:53:20|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637819630000|2021-11-25 05:53:50|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|4
1637819640000|2021-11-25 05:54:00|997.6|992.6|997.4|992.4|997.6|992.6|997.3|992.3|9
1637819650000|2021-11-25 05:54:10|997.3|992.3|997.3|992.3|997.4|992.4|997.3|992.3|3
1637819660000|2021-11-25 05:54:20|997.4|992.4|997.6|992.6|997.8|992.8|997.3|992.3|8
1637819670000|2021-11-25 05:54:30|997.7|992.7|997.8|992.8|997.8|992.8|997.6|992.6|6
1637819680000|2021-11-25 05:54:40|997.7|992.7|997.8|992.8|997.9|992.9|997.6|992.6|16
1637819690000|2021-11-25 05:54:50|997.7|992.7|997.9|992.9|997.9|992.9|997.6|992.6|5
1637819700000|2021-11-25 05:55:00|997.7|992.7|997.9|992.9|997.9|992.9|997.6|992.6|5
1637819740000|2021-11-25 05:55:40|998|993|998|993|998.1|993.1|998|993|3
1637819750000|2021-11-25 05:55:50|998.1|993.1|998.2|993.2|998.2|993.2|998|993|4
1637819790000|2021-11-25 05:56:30|998|993|998.1|993.1|998.1|993.1|998|993|2
1637819800000|2021-11-25 05:56:40|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637819810000|2021-11-25 05:56:50|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637819820000|2021-11-25 05:57:00|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|2
1637819880000|2021-11-25 05:58:00|998.4|993.4|999.1|994.1|999.1|994.1|998.4|993.4|7
1637819890000|2021-11-25 05:58:10|998.9|993.9|998.9|993.9|999.2|994.2|998.7|993.7|12
1637819900000|2021-11-25 05:58:20|999|994|999|994|999|994|998.8|993.8|6
1637819910000|2021-11-25 05:58:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637819940000|2021-11-25 05:59:00|999|994|998.8|993.8|999|994|998.7|993.7|3
1637819980000|2021-11-25 05:59:40|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637820000000|2021-11-25 06:00:00|998.8|993.8|999|994|999|994|998.8|993.8|3
1637820010000|2021-11-25 06:00:10|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1637820020000|2021-11-25 06:00:20|998.6|993.6|999|994|999|994|998.6|993.6|9
1637820040000|2021-11-25 06:00:40|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637820050000|2021-11-25 06:00:50|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|5
1637820060000|2021-11-25 06:01:00|999|994|999|994|999.1|994.1|998.9|993.9|5
1637820070000|2021-11-25 06:01:10|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637820080000|2021-11-25 06:01:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637820090000|2021-11-25 06:01:30|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637820100000|2021-11-25 06:01:40|998.9|993.9|999.2|994.2|999.2|994.2|998.9|993.9|4
1637820120000|2021-11-25 06:02:00|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637820140000|2021-11-25 06:02:20|999.3|994.3|999.1|994.1|999.3|994.3|999.1|994.1|3
1637820150000|2021-11-25 06:02:30|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|7
1637820170000|2021-11-25 06:02:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637820180000|2021-11-25 06:03:00|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637820190000|2021-11-25 06:03:10|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637820200000|2021-11-25 06:03:20|999|994|999|994|999.2|994.2|999|994|12
1637820210000|2021-11-25 06:03:30|999.2|994.2|999.3|994.3|999.3|994.3|999|994|26
1637820220000|2021-11-25 06:03:40|999.4|994.4|999.2|994.2|999.4|994.4|999.2|994.2|2
1637820230000|2021-11-25 06:03:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637820250000|2021-11-25 06:04:10|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637820270000|2021-11-25 06:04:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637820280000|2021-11-25 06:04:40|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|7
1637820290000|2021-11-25 06:04:50|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1637820300000|2021-11-25 06:05:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637820310000|2021-11-25 06:05:10|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637820320000|2021-11-25 06:05:20|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637820330000|2021-11-25 06:05:30|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637820340000|2021-11-25 06:05:40|998.8|993.8|998.8|993.8|998.9|993.9|998.7|993.7|4
1637820350000|2021-11-25 06:05:50|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637820360000|2021-11-25 06:06:00|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637820370000|2021-11-25 06:06:10|998.7|993.7|998.7|993.7|998.7|993.7|998.6|993.6|5
1637820380000|2021-11-25 06:06:20|998.6|993.6|998.6|993.6|998.7|993.7|998.5|993.5|5
1637820390000|2021-11-25 06:06:30|998.5|993.5|998.6|993.6|998.6|993.6|998.5|993.5|2
1637820400000|2021-11-25 06:06:40|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|2
1637820410000|2021-11-25 06:06:50|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|2
1637820420000|2021-11-25 06:07:00|998.5|993.5|998.6|993.6|998.6|993.6|998.4|993.4|4
1637820470000|2021-11-25 06:07:50|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637820480000|2021-11-25 06:08:00|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|5
1637820500000|2021-11-25 06:08:20|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|2
1637820510000|2021-11-25 06:08:30|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637820520000|2021-11-25 06:08:40|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|3
1637820530000|2021-11-25 06:08:50|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|2
1637820540000|2021-11-25 06:09:00|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|7
1637820580000|2021-11-25 06:09:40|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|7
1637820590000|2021-11-25 06:09:50|998.3|993.3|998.2|993.2|998.4|993.4|998.2|993.2|6
1637820600000|2021-11-25 06:10:00|998.1|993.1|997.6|992.6|998.1|993.1|997.6|992.6|4
1637820610000|2021-11-25 06:10:10|997.5|992.5|997.3|992.3|997.5|992.5|997.3|992.3|2
1637820620000|2021-11-25 06:10:20|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|4
1637820630000|2021-11-25 06:10:30|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|2
1637820670000|2021-11-25 06:11:10|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637820680000|2021-11-25 06:11:20|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1637820690000|2021-11-25 06:11:30|997.2|992.2|997.2|992.2|997.2|992.2|997.1|992.1|5
1637820700000|2021-11-25 06:11:40|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1637820710000|2021-11-25 06:11:50|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1637820720000|2021-11-25 06:12:00|997.4|992.4|997.4|992.4|997.6|992.6|997.4|992.4|5
1637820750000|2021-11-25 06:12:30|997.1|992.1|996.6|991.6|997.1|992.1|996.6|991.6|3
1637820760000|2021-11-25 06:12:40|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637820770000|2021-11-25 06:12:50|996.8|991.8|996.7|991.7|996.8|991.8|996.6|991.6|8
1637820780000|2021-11-25 06:13:00|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|3
1637820790000|2021-11-25 06:13:10|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637820810000|2021-11-25 06:13:30|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|5
1637820820000|2021-11-25 06:13:40|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637820830000|2021-11-25 06:13:50|998|993|998|993|998.5|993.5|998|993|5
1637820840000|2021-11-25 06:14:00|997.9|992.9|998|993|998|993|997.9|992.9|6
1637820850000|2021-11-25 06:14:10|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637820870000|2021-11-25 06:14:30|998|993|998|993|998|993|998|993|1
1637820880000|2021-11-25 06:14:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637820900000|2021-11-25 06:15:00|998.3|993.3|998.9|993.9|999|994|998.3|993.3|5
1637820910000|2021-11-25 06:15:10|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637820920000|2021-11-25 06:15:20|998.9|993.9|999|994|999|994|998.9|993.9|2
1637820930000|2021-11-25 06:15:30|998.9|993.9|999|994|999|994|998.9|993.9|2
1637820940000|2021-11-25 06:15:40|999.1|994.1|999|994|999.1|994.1|999|994|4
1637820950000|2021-11-25 06:15:50|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637820960000|2021-11-25 06:16:00|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1637820970000|2021-11-25 06:16:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637820980000|2021-11-25 06:16:20|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637820990000|2021-11-25 06:16:30|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|3
1637821000000|2021-11-25 06:16:40|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637821030000|2021-11-25 06:17:10|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1637821040000|2021-11-25 06:17:20|1000|995|1000|995|1000|995|999.9|994.9|3
1637821060000|2021-11-25 06:17:40|999.8|994.8|999.5|994.5|999.8|994.8|999.5|994.5|2
1637821070000|2021-11-25 06:17:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637821090000|2021-11-25 06:18:10|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637821130000|2021-11-25 06:18:50|999.3|994.3|1000.4|995.4|1000.4|995.4|999.3|994.3|4
1637821140000|2021-11-25 06:19:00|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.3|995.3|3
1637821150000|2021-11-25 06:19:10|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1637821170000|2021-11-25 06:19:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637821180000|2021-11-25 06:19:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|3
1637821190000|2021-11-25 06:19:50|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637821200000|2021-11-25 06:20:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637821250000|2021-11-25 06:20:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1637821280000|2021-11-25 06:21:20|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637821310000|2021-11-25 06:21:50|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1637821320000|2021-11-25 06:22:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637821350000|2021-11-25 06:22:30|1000.2|995.2|1000.2|995.2|1000.3|995.3|1000.2|995.2|3
1637821360000|2021-11-25 06:22:40|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1637821380000|2021-11-25 06:23:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637821420000|2021-11-25 06:23:40|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637821430000|2021-11-25 06:23:50|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637821440000|2021-11-25 06:24:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637821450000|2021-11-25 06:24:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637821460000|2021-11-25 06:24:20|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637821470000|2021-11-25 06:24:30|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637821530000|2021-11-25 06:25:30|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1637821540000|2021-11-25 06:25:40|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1637821550000|2021-11-25 06:25:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637821590000|2021-11-25 06:26:30|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1637821600000|2021-11-25 06:26:40|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1637821610000|2021-11-25 06:26:50|999|994|999|994|999|994|999|994|1
1637821680000|2021-11-25 06:28:00|999.1|994.1|998.9|993.9|999.1|994.1|998.8|993.8|3
1637821700000|2021-11-25 06:28:20|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|2
1637821720000|2021-11-25 06:28:40|998.6|993.6|998.4|993.4|998.6|993.6|998.4|993.4|2
1637821760000|2021-11-25 06:29:20|998.7|993.7|998.2|993.2|998.7|993.7|998.2|993.2|3
1637821770000|2021-11-25 06:29:30|998.3|993.3|998|993|998.3|993.3|998|993|4
1637821780000|2021-11-25 06:29:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637821790000|2021-11-25 06:29:50|998.3|993.3|998.5|993.5|998.5|993.5|998.2|993.2|4
1637821800000|2021-11-25 06:30:00|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637821820000|2021-11-25 06:30:20|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637821860000|2021-11-25 06:31:00|999|994|999|994|999|994|999|994|1
1637821870000|2021-11-25 06:31:10|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637821980000|2021-11-25 06:33:00|999|994|999|994|999|994|999|994|1
1637822050000|2021-11-25 06:34:10|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637822060000|2021-11-25 06:34:20|999|994|999|994|999|994|999|994|1
1637822080000|2021-11-25 06:34:40|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637822100000|2021-11-25 06:35:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637822120000|2021-11-25 06:35:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637822130000|2021-11-25 06:35:30|999.1|994.1|999|994|999.2|994.2|998.9|993.9|9
1637822140000|2021-11-25 06:35:40|999.1|994.1|999|994|999.1|994.1|999|994|12
1637822150000|2021-11-25 06:35:50|999.1|994.1|999.1|994.1|999.1|994.1|999|994|11
1637822220000|2021-11-25 06:37:00|999|994|999.1|994.1|999.1|994.1|999|994|2
1637822230000|2021-11-25 06:37:10|999|994|999|994|999|994|998.9|993.9|5
1637822240000|2021-11-25 06:37:20|998.9|993.9|998.9|993.9|999.1|994.1|998.9|993.9|3
1637822250000|2021-11-25 06:37:30|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637822280000|2021-11-25 06:38:00|999|994|999.1|994.1|999.1|994.1|998.9|993.9|3
1637822290000|2021-11-25 06:38:10|999|994|999.1|994.1|999.1|994.1|999|994|6
1637822300000|2021-11-25 06:38:20|999|994|999.1|994.1|999.1|994.1|999|994|4
1637822310000|2021-11-25 06:38:30|999|994|999|994|999.1|994.1|999|994|3
1637822320000|2021-11-25 06:38:40|999.1|994.1|999.1|994.1|999.1|994.1|999|994|5
1637822330000|2021-11-25 06:38:50|999|994|999|994|999|994|999|994|1
1637822340000|2021-11-25 06:39:00|999.1|994.1|998.9|993.9|999.1|994.1|998.8|993.8|20
1637822350000|2021-11-25 06:39:10|999|994|999.1|994.1|999.1|994.1|998.7|993.7|16
1637822400000|2021-11-25 06:40:00|999|994|999|994|999|994|999|994|1
1637822420000|2021-11-25 06:40:20|999.1|994.1|999|994|999.1|994.1|999|994|2
1637822500000|2021-11-25 06:41:40|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637822560000|2021-11-25 06:42:40|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637822610000|2021-11-25 06:43:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637822620000|2021-11-25 06:43:40|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637822640000|2021-11-25 06:44:00|999.3|994.3|999.6|994.6|999.6|994.6|999.3|994.3|6
1637822650000|2021-11-25 06:44:10|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1637822660000|2021-11-25 06:44:20|999.5|994.5|1000.1|995.1|1000.1|995.1|999.5|994.5|4
1637822740000|2021-11-25 06:45:40|1000|995|998.9|993.9|1000|995|998.9|993.9|3
1637822750000|2021-11-25 06:45:50|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637822830000|2021-11-25 06:47:10|998.7|993.7|998.5|993.5|998.7|993.7|998.5|993.5|5
1637822840000|2021-11-25 06:47:20|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|5
1637822850000|2021-11-25 06:47:30|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|4
1637822860000|2021-11-25 06:47:40|998.7|993.7|998.5|993.5|998.7|993.7|998.5|993.5|3
1637822870000|2021-11-25 06:47:50|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|2
1637822930000|2021-11-25 06:48:50|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637822940000|2021-11-25 06:49:00|998.5|993.5|998.7|993.7|998.7|993.7|998.5|993.5|5
1637823050000|2021-11-25 06:50:50|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1637823080000|2021-11-25 06:51:20|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|3
1637823110000|2021-11-25 06:51:50|998.7|993.7|998.7|993.7|998.7|993.7|998.6|993.6|3
1637823140000|2021-11-25 06:52:20|999.1|994.1|999.5|994.5|999.5|994.5|999.1|994.1|3
1637823160000|2021-11-25 06:52:40|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637823240000|2021-11-25 06:54:00|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637823330000|2021-11-25 06:55:30|999.6|994.6|999.5|994.5|999.7|994.7|999.5|994.5|4
1637823340000|2021-11-25 06:55:40|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|26
1637823350000|2021-11-25 06:55:50|999.6|994.6|999.5|994.5|999.6|994.6|999.4|994.4|33
1637823360000|2021-11-25 06:56:00|999.4|994.4|999.4|994.4|999.6|994.6|999.4|994.4|42
1637823370000|2021-11-25 06:56:10|999.5|994.5|999.4|994.4|999.6|994.6|999.4|994.4|14
1637823390000|2021-11-25 06:56:30|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1637823410000|2021-11-25 06:56:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637823470000|2021-11-25 06:57:50|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637823490000|2021-11-25 06:58:10|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1637823500000|2021-11-25 06:58:20|999.3|994.3|999.3|994.3|999.3|994.3|999.2|994.2|5
1637823510000|2021-11-25 06:58:30|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637823520000|2021-11-25 06:58:40|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|11
1637823550000|2021-11-25 06:59:10|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1637823560000|2021-11-25 06:59:20|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|6
1637823570000|2021-11-25 06:59:30|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|7
1637823580000|2021-11-25 06:59:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637823590000|2021-11-25 06:59:50|999.3|994.3|999.4|994.4|999.4|994.4|999.2|994.2|18
1637823600000|2021-11-25 07:00:00|999.3|994.3|999.6|994.6|999.6|994.6|999.3|994.3|10
1637823610000|2021-11-25 07:00:10|999.4|994.4|999.5|994.5|999.6|994.6|999.4|994.4|24
1637823620000|2021-11-25 07:00:20|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637823650000|2021-11-25 07:00:50|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637823660000|2021-11-25 07:01:00|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637823680000|2021-11-25 07:01:20|999.6|994.6|999.6|994.6|999.7|994.7|999.5|994.5|6
1637823690000|2021-11-25 07:01:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637823700000|2021-11-25 07:01:40|999.6|994.6|999.5|994.5|999.7|994.7|999.5|994.5|10
1637823710000|2021-11-25 07:01:50|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|6
1637823720000|2021-11-25 07:02:00|999.6|994.6|999.4|994.4|999.6|994.6|999.4|994.4|13
1637823730000|2021-11-25 07:02:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637823770000|2021-11-25 07:02:50|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|2
1637823780000|2021-11-25 07:03:00|999.6|994.6|999.7|994.7|999.7|994.7|999.5|994.5|18
1637823790000|2021-11-25 07:03:10|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|7
1637823800000|2021-11-25 07:03:20|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637823820000|2021-11-25 07:03:40|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|6
1637823830000|2021-11-25 07:03:50|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|17
1637823840000|2021-11-25 07:04:00|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1637823860000|2021-11-25 07:04:20|999.9|994.9|1000.3|995.3|1000.3|995.3|999.9|994.9|11
1637823870000|2021-11-25 07:04:30|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.1|995.1|19
1637823880000|2021-11-25 07:04:40|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|6
1637823900000|2021-11-25 07:05:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637823910000|2021-11-25 07:05:10|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|3
1637823920000|2021-11-25 07:05:20|1000|995|1000|995|1000.1|995.1|1000|995|5
1637823950000|2021-11-25 07:05:50|1000.1|995.1|999.9|994.9|1000.1|995.1|999.9|994.9|9
1637823960000|2021-11-25 07:06:00|1000|995|1000|995|1000.1|995.1|1000|995|5
1637823970000|2021-11-25 07:06:10|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|5
1637823980000|2021-11-25 07:06:20|1000.2|995.2|999.9|994.9|1000.2|995.2|999.8|994.8|4
1637824010000|2021-11-25 07:06:50|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1637824020000|2021-11-25 07:07:00|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1637824030000|2021-11-25 07:07:10|1000|995|1000.3|995.3|1000.3|995.3|1000|995|4
1637824040000|2021-11-25 07:07:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637824050000|2021-11-25 07:07:30|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637824080000|2021-11-25 07:08:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637824110000|2021-11-25 07:08:30|1000.3|995.3|1000|995|1000.3|995.3|1000|995|9
1637824120000|2021-11-25 07:08:40|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000|995|6
1637824140000|2021-11-25 07:09:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637824190000|2021-11-25 07:09:50|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1637824200000|2021-11-25 07:10:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.1|995.1|11
1637824210000|2021-11-25 07:10:10|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|7
1637824220000|2021-11-25 07:10:20|1000|995|1000.2|995.2|1000.2|995.2|1000|995|9
1637824260000|2021-11-25 07:11:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637824290000|2021-11-25 07:11:30|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|4
1637824300000|2021-11-25 07:11:40|1000.2|995.2|1000|995|1000.2|995.2|1000|995|3
1637824320000|2021-11-25 07:12:00|1000.2|995.2|1000.4|995.4|1000.4|995.4|1000.2|995.2|3
1637824350000|2021-11-25 07:12:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637824370000|2021-11-25 07:12:50|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|6
1637824380000|2021-11-25 07:13:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1637824390000|2021-11-25 07:13:10|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|4
1637824400000|2021-11-25 07:13:20|1000|995|999.8|994.8|1000|995|999.6|994.6|6
1637824420000|2021-11-25 07:13:40|999.9|994.9|999.9|994.9|999.9|994.9|999.8|994.8|3
1637824450000|2021-11-25 07:14:10|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|3
1637824470000|2021-11-25 07:14:30|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1637824480000|2021-11-25 07:14:40|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|5
1637824510000|2021-11-25 07:15:10|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|4
1637824560000|2021-11-25 07:16:00|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|6
1637824570000|2021-11-25 07:16:10|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|2
1637824580000|2021-11-25 07:16:20|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|2
1637824590000|2021-11-25 07:16:30|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|4
1637824600000|2021-11-25 07:16:40|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637824610000|2021-11-25 07:16:50|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1637824640000|2021-11-25 07:17:20|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637824670000|2021-11-25 07:17:50|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|3
1637824690000|2021-11-25 07:18:10|999|994|999.1|994.1|999.1|994.1|999|994|4
1637824700000|2021-11-25 07:18:20|999|994|999.2|994.2|999.2|994.2|999|994|2
1637824710000|2021-11-25 07:18:30|999.1|994.1|999|994|999.1|994.1|999|994|2
1637824720000|2021-11-25 07:18:40|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637824730000|2021-11-25 07:18:50|998.8|993.8|998.9|993.9|999|994|998.8|993.8|3
1637824800000|2021-11-25 07:20:00|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637824810000|2021-11-25 07:20:10|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637824840000|2021-11-25 07:20:40|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637824860000|2021-11-25 07:21:00|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|2
1637824890000|2021-11-25 07:21:30|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|5
1637824900000|2021-11-25 07:21:40|998.8|993.8|998.8|993.8|998.9|993.9|998.8|993.8|3
1637824910000|2021-11-25 07:21:50|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|6
1637824920000|2021-11-25 07:22:00|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637824950000|2021-11-25 07:22:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637824960000|2021-11-25 07:22:40|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|3
1637824980000|2021-11-25 07:23:00|999.4|994.4|999.4|994.4|999.6|994.6|999.4|994.4|6
1637824990000|2021-11-25 07:23:10|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637825000000|2021-11-25 07:23:20|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|4
1637825010000|2021-11-25 07:23:30|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1637825020000|2021-11-25 07:23:40|999.3|994.3|999.3|994.3|999.3|994.3|999.1|994.1|3
1637825050000|2021-11-25 07:24:10|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|3
1637825080000|2021-11-25 07:24:40|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|4
1637825090000|2021-11-25 07:24:50|999.1|994.1|999.2|994.2|999.4|994.4|999.1|994.1|5
1637825140000|2021-11-25 07:25:40|999|994|998.8|993.8|999|994|998.8|993.8|7
1637825150000|2021-11-25 07:25:50|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|3
1637825160000|2021-11-25 07:26:00|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637825180000|2021-11-25 07:26:20|998.9|993.9|998.8|993.8|999.2|994.2|998.8|993.8|6
1637825200000|2021-11-25 07:26:40|998.7|993.7|998.6|993.6|998.7|993.7|998.5|993.5|6
1637825210000|2021-11-25 07:26:50|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|2
1637825220000|2021-11-25 07:27:00|998.3|993.3|998|993|998.3|993.3|998|993|4
1637825230000|2021-11-25 07:27:10|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|2
1637825240000|2021-11-25 07:27:20|998|993|998|993|998|993|998|993|1
1637825250000|2021-11-25 07:27:30|997.9|992.9|997.9|992.9|998|993|997.9|992.9|3
1637825260000|2021-11-25 07:27:40|998|993|997.9|992.9|998|993|997.9|992.9|2
1637825270000|2021-11-25 07:27:50|998|993|997.9|992.9|998|993|997.9|992.9|6
1637825280000|2021-11-25 07:28:00|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1637825290000|2021-11-25 07:28:10|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1637825310000|2021-11-25 07:28:30|998.5|993.5|998.7|993.7|998.7|993.7|998.5|993.5|2
1637825320000|2021-11-25 07:28:40|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637825340000|2021-11-25 07:29:00|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|2
1637825350000|2021-11-25 07:29:10|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|6
1637825380000|2021-11-25 07:29:40|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1637825390000|2021-11-25 07:29:50|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|2
1637825410000|2021-11-25 07:30:10|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637825420000|2021-11-25 07:30:20|998.7|993.7|998.7|993.7|998.8|993.8|998.7|993.7|3
1637825430000|2021-11-25 07:30:30|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|2
1637825440000|2021-11-25 07:30:40|998.6|993.6|998.8|993.8|998.8|993.8|998.6|993.6|4
1637825450000|2021-11-25 07:30:50|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637825470000|2021-11-25 07:31:10|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1637825490000|2021-11-25 07:31:30|998.6|993.6|998.4|993.4|998.6|993.6|998.4|993.4|3
1637825520000|2021-11-25 07:32:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637825530000|2021-11-25 07:32:10|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637825540000|2021-11-25 07:32:20|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637825550000|2021-11-25 07:32:30|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637825570000|2021-11-25 07:32:50|998.1|993.1|998.1|993.1|998.2|993.2|998.1|993.1|3
1637825580000|2021-11-25 07:33:00|998|993|998.1|993.1|998.1|993.1|998|993|2
1637825600000|2021-11-25 07:33:20|997.8|992.8|997.5|992.5|997.8|992.8|997.5|992.5|3
1637825610000|2021-11-25 07:33:30|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1637825620000|2021-11-25 07:33:40|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637825640000|2021-11-25 07:34:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637825680000|2021-11-25 07:34:40|998|993|998|993|998|993|998|993|1
1637825690000|2021-11-25 07:34:50|998.1|993.1|998.1|993.1|998.1|993.1|998|993|3
1637825720000|2021-11-25 07:35:20|998|993|998.1|993.1|998.1|993.1|998|993|2
1637825750000|2021-11-25 07:35:50|998|993|998|993|998|993|998|993|1
1637825760000|2021-11-25 07:36:00|998.1|993.1|998|993|998.1|993.1|998|993|8
1637825770000|2021-11-25 07:36:10|998.1|993.1|998.1|993.1|998.1|993.1|998|993|3
1637825800000|2021-11-25 07:36:40|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637825810000|2021-11-25 07:36:50|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637825830000|2021-11-25 07:37:10|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|2
1637825850000|2021-11-25 07:37:30|998.2|993.2|998.2|993.2|998.2|993.2|998.1|993.1|3
1637825880000|2021-11-25 07:38:00|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1637825900000|2021-11-25 07:38:20|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1637825910000|2021-11-25 07:38:30|998.1|993.1|998.4|993.4|998.4|993.4|998.1|993.1|4
1637825920000|2021-11-25 07:38:40|998.2|993.2|998.2|993.2|998.3|993.3|998.2|993.2|3
1637825930000|2021-11-25 07:38:50|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637825940000|2021-11-25 07:39:00|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|5
1637825990000|2021-11-25 07:39:50|999.3|994.3|999.6|994.6|999.6|994.6|999.3|994.3|5
1637826000000|2021-11-25 07:40:00|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637826020000|2021-11-25 07:40:20|998.9|993.9|998.9|993.9|998.9|993.9|998.8|993.8|3
1637826050000|2021-11-25 07:40:50|999|994|998.9|993.9|999.1|994.1|998.8|993.8|5
1637826060000|2021-11-25 07:41:00|999|994|999|994|999|994|998.9|993.9|5
1637826070000|2021-11-25 07:41:10|998.9|993.9|998.9|993.9|999|994|998.9|993.9|5
1637826080000|2021-11-25 07:41:20|999|994|999|994|999|994|999|994|1
1637826100000|2021-11-25 07:41:40|998.9|993.9|999|994|999|994|998.9|993.9|6
1637826110000|2021-11-25 07:41:50|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637826240000|2021-11-25 07:44:00|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|2
1637826260000|2021-11-25 07:44:20|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637826270000|2021-11-25 07:44:30|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1637826300000|2021-11-25 07:45:00|998.6|993.6|998.8|993.8|998.9|993.9|998.6|993.6|5
1637826310000|2021-11-25 07:45:10|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637826320000|2021-11-25 07:45:20|999|994|999|994|999|994|999|994|1
1637826330000|2021-11-25 07:45:30|998.9|993.9|999|994|999|994|998.9|993.9|2
1637826340000|2021-11-25 07:45:40|998.9|993.9|999|994|999|994|998.9|993.9|2
1637826360000|2021-11-25 07:46:00|998.9|993.9|999|994|999|994|998.9|993.9|2
1637826400000|2021-11-25 07:46:40|999.1|994.1|999|994|999.1|994.1|998.9|993.9|4
1637826410000|2021-11-25 07:46:50|998.9|993.9|998.9|993.9|999|994|998.9|993.9|5
1637826420000|2021-11-25 07:47:00|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637826450000|2021-11-25 07:47:30|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637826460000|2021-11-25 07:47:40|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637826470000|2021-11-25 07:47:50|998.9|993.9|999|994|999|994|998.9|993.9|2
1637826490000|2021-11-25 07:48:10|999.1|994.1|999.1|994.1|999.1|994.1|999|994|3
1637826500000|2021-11-25 07:48:20|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637826530000|2021-11-25 07:48:50|999.4|994.4|1000.1|995.1|1000.2|995.2|999.3|994.3|8
1637826540000|2021-11-25 07:49:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637826550000|2021-11-25 07:49:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637826560000|2021-11-25 07:49:20|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1637826570000|2021-11-25 07:49:30|999.5|994.5|999.3|994.3|999.5|994.5|999.3|994.3|3
1637826660000|2021-11-25 07:51:00|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1637826670000|2021-11-25 07:51:10|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637826680000|2021-11-25 07:51:20|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637826690000|2021-11-25 07:51:30|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637826700000|2021-11-25 07:51:40|999.5|994.5|999|994|999.5|994.5|999|994|4
1637826710000|2021-11-25 07:51:50|999.1|994.1|999.4|994.4|999.4|994.4|999.1|994.1|2
1637826730000|2021-11-25 07:52:10|999.3|994.3|999|994|999.3|994.3|999|994|2
1637826740000|2021-11-25 07:52:20|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637826760000|2021-11-25 07:52:40|999.1|994.1|999|994|999.1|994.1|999|994|2
1637826770000|2021-11-25 07:52:50|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637826780000|2021-11-25 07:53:00|998.9|993.9|999|994|999|994|998.9|993.9|4
1637826800000|2021-11-25 07:53:20|998.9|993.9|998.5|993.5|998.9|993.9|998.5|993.5|2
1637826810000|2021-11-25 07:53:30|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637826830000|2021-11-25 07:53:50|998.5|993.5|998.9|993.9|998.9|993.9|998.5|993.5|2
1637826870000|2021-11-25 07:54:30|998.8|993.8|998.7|993.7|998.9|993.9|998.7|993.7|3
1637826880000|2021-11-25 07:54:40|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637826890000|2021-11-25 07:54:50|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637826900000|2021-11-25 07:55:00|998.6|993.6|998.6|993.6|999|994|998.5|993.5|6
1637826910000|2021-11-25 07:55:10|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1637826930000|2021-11-25 07:55:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637826960000|2021-11-25 07:56:00|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1637826990000|2021-11-25 07:56:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637827020000|2021-11-25 07:57:00|998.5|993.5|997.9|992.9|998.5|993.5|997.9|992.9|7
1637827030000|2021-11-25 07:57:10|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637827080000|2021-11-25 07:58:00|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|2
1637827090000|2021-11-25 07:58:10|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|2
1637827100000|2021-11-25 07:58:20|997.6|992.6|997.8|992.8|997.8|992.8|997.6|992.6|2
1637827120000|2021-11-25 07:58:40|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|6
1637827130000|2021-11-25 07:58:50|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637827140000|2021-11-25 07:59:00|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637827160000|2021-11-25 07:59:20|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637827170000|2021-11-25 07:59:30|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|3
1637827180000|2021-11-25 07:59:40|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637827190000|2021-11-25 07:59:50|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637827200000|2021-11-25 08:00:00|998|993|997.9|992.9|998|993|997.8|992.8|6
1637827210000|2021-11-25 08:00:10|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637827220000|2021-11-25 08:00:20|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|5
1637827230000|2021-11-25 08:00:30|997.6|992.6|997.8|992.8|997.8|992.8|997.6|992.6|2
1637827240000|2021-11-25 08:00:40|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|8
1637827250000|2021-11-25 08:00:50|997.9|992.9|997.9|992.9|997.9|992.9|997.8|992.8|5
1637827270000|2021-11-25 08:01:10|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637827280000|2021-11-25 08:01:20|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637827290000|2021-11-25 08:01:30|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637827300000|2021-11-25 08:01:40|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|2
1637827310000|2021-11-25 08:01:50|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|10
1637827330000|2021-11-25 08:02:10|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637827340000|2021-11-25 08:02:20|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637827360000|2021-11-25 08:02:40|997.7|992.7|997.7|992.7|997.8|992.8|997.7|992.7|3
1637827380000|2021-11-25 08:03:00|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|3
1637827390000|2021-11-25 08:03:10|997.3|992.3|996.7|991.7|997.3|992.3|996.7|991.7|2
1637827400000|2021-11-25 08:03:20|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1637827410000|2021-11-25 08:03:30|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|2
1637827420000|2021-11-25 08:03:40|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|2
1637827430000|2021-11-25 08:03:50|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|2
1637827440000|2021-11-25 08:04:00|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|4
1637827450000|2021-11-25 08:04:10|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|3
1637827470000|2021-11-25 08:04:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637827490000|2021-11-25 08:04:50|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637827500000|2021-11-25 08:05:00|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|3
1637827530000|2021-11-25 08:05:30|997.1|992.1|997.2|992.2|997.3|992.3|997.1|992.1|4
1637827540000|2021-11-25 08:05:40|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637827560000|2021-11-25 08:06:00|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1637827580000|2021-11-25 08:06:20|997.2|992.2|997.3|992.3|997.4|992.4|997.2|992.2|4
1637827590000|2021-11-25 08:06:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637827600000|2021-11-25 08:06:40|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637827620000|2021-11-25 08:07:00|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1637827630000|2021-11-25 08:07:10|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1637827640000|2021-11-25 08:07:20|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637827650000|2021-11-25 08:07:30|997.3|992.3|997.3|992.3|997.4|992.4|997.3|992.3|3
1637827670000|2021-11-25 08:07:50|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637827680000|2021-11-25 08:08:00|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637827690000|2021-11-25 08:08:10|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637827730000|2021-11-25 08:08:50|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|4
1637827740000|2021-11-25 08:09:00|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1637827750000|2021-11-25 08:09:10|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637827770000|2021-11-25 08:09:30|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1637827790000|2021-11-25 08:09:50|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|2
1637827800000|2021-11-25 08:10:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637827820000|2021-11-25 08:10:20|998.2|993.2|998.1|993.1|998.3|993.3|998.1|993.1|4
1637827830000|2021-11-25 08:10:30|998.3|993.3|998.6|993.6|998.6|993.6|998.3|993.3|5
1637827840000|2021-11-25 08:10:40|998.7|993.7|998.9|993.9|998.9|993.9|998.7|993.7|2
1637827850000|2021-11-25 08:10:50|998.7|993.7|998.9|993.9|998.9|993.9|998.7|993.7|3
1637827860000|2021-11-25 08:11:00|999|994|998.9|993.9|999|994|998.8|993.8|5
1637827870000|2021-11-25 08:11:10|998.8|993.8|998.9|993.9|999|994|998.8|993.8|6
1637827880000|2021-11-25 08:11:20|999|994|998.9|993.9|999|994|998.9|993.9|6
1637827890000|2021-11-25 08:11:30|999|994|998.9|993.9|999|994|998.9|993.9|6
1637827900000|2021-11-25 08:11:40|999|994|998.9|993.9|999|994|998.9|993.9|10
1637827910000|2021-11-25 08:11:50|999|994|998.9|993.9|999|994|998.9|993.9|4
1637827920000|2021-11-25 08:12:00|998.8|993.8|998.5|993.5|998.8|993.8|998.5|993.5|7
1637827930000|2021-11-25 08:12:10|998.6|993.6|998.4|993.4|998.6|993.6|998.4|993.4|2
1637827940000|2021-11-25 08:12:20|998.7|993.7|998.7|993.7|998.7|993.7|998.6|993.6|7
1637827950000|2021-11-25 08:12:30|998.6|993.6|998.6|993.6|998.7|993.7|998.5|993.5|5
1637827960000|2021-11-25 08:12:40|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637827970000|2021-11-25 08:12:50|998.9|993.9|998.9|993.9|999.1|994.1|998.9|993.9|4
1637827980000|2021-11-25 08:13:00|999|994|999|994|999|994|999|994|1
1637827990000|2021-11-25 08:13:10|998.8|993.8|998.3|993.3|998.8|993.8|998.3|993.3|3
1637828000000|2021-11-25 08:13:20|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|3
1637828010000|2021-11-25 08:13:30|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|4
1637828020000|2021-11-25 08:13:40|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|4
1637828030000|2021-11-25 08:13:50|998.3|993.3|998.3|993.3|998.5|993.5|998.3|993.3|7
1637828040000|2021-11-25 08:14:00|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|3
1637828050000|2021-11-25 08:14:10|998.3|993.3|998.3|993.3|998.4|993.4|998.2|993.2|7
1637828060000|2021-11-25 08:14:20|998.4|993.4|998.4|993.4|998.5|993.5|998.2|993.2|13
1637828070000|2021-11-25 08:14:30|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|3
1637828080000|2021-11-25 08:14:40|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|12
1637828090000|2021-11-25 08:14:50|998.4|993.4|998.4|993.4|998.4|993.4|998.2|993.2|13
1637828100000|2021-11-25 08:15:00|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|4
1637828110000|2021-11-25 08:15:10|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|9
1637828120000|2021-11-25 08:15:20|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1637828130000|2021-11-25 08:15:30|998.5|993.5|998.5|993.5|998.6|993.6|998.4|993.4|7
1637828140000|2021-11-25 08:15:40|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|4
1637828150000|2021-11-25 08:15:50|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1637828160000|2021-11-25 08:16:00|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|3
1637828170000|2021-11-25 08:16:10|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|8
1637828180000|2021-11-25 08:16:20|998.4|993.4|998.3|993.3|998.5|993.5|998.3|993.3|6
1637828190000|2021-11-25 08:16:30|998.4|993.4|998.4|993.4|998.5|993.5|998.4|993.4|3
1637828200000|2021-11-25 08:16:40|998.3|993.3|998.4|993.4|998.4|993.4|998.3|993.3|4
1637828210000|2021-11-25 08:16:50|998.5|993.5|998.2|993.2|998.5|993.5|998.2|993.2|10
1637828220000|2021-11-25 08:17:00|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|3
1637828230000|2021-11-25 08:17:10|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1637828240000|2021-11-25 08:17:20|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637828250000|2021-11-25 08:17:30|998.4|993.4|998.4|993.4|998.5|993.5|998.4|993.4|5
1637828260000|2021-11-25 08:17:40|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|7
1637828270000|2021-11-25 08:17:50|998.4|993.4|998.4|993.4|998.5|993.5|998.4|993.4|3
1637828280000|2021-11-25 08:18:00|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|11
1637828290000|2021-11-25 08:18:10|998.4|993.4|998.4|993.4|998.5|993.5|998.3|993.3|13
1637828300000|2021-11-25 08:18:20|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|3
1637828310000|2021-11-25 08:18:30|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1637828320000|2021-11-25 08:18:40|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1637828330000|2021-11-25 08:18:50|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1637828340000|2021-11-25 08:19:00|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|4
1637828350000|2021-11-25 08:19:10|998.6|993.6|999.1|994.1|999.1|994.1|998.6|993.6|4
1637828360000|2021-11-25 08:19:20|999|994|999.1|994.1|999.1|994.1|999|994|2
1637828370000|2021-11-25 08:19:30|999|994|999|994|999|994|998.9|993.9|3
1637828380000|2021-11-25 08:19:40|998.9|993.9|998.9|993.9|999|994|998.9|993.9|5
1637828390000|2021-11-25 08:19:50|999|994|999|994|999|994|998.9|993.9|5
1637828400000|2021-11-25 08:20:00|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|3
1637828410000|2021-11-25 08:20:10|999|994|999.1|994.1|999.1|994.1|999|994|2
1637828430000|2021-11-25 08:20:30|999|994|999.1|994.1|999.1|994.1|999|994|2
1637828440000|2021-11-25 08:20:40|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637828450000|2021-11-25 08:20:50|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637828480000|2021-11-25 08:21:20|999.4|994.4|999.2|994.2|999.4|994.4|999.2|994.2|5
1637828500000|2021-11-25 08:21:40|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637828510000|2021-11-25 08:21:50|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|3
1637828520000|2021-11-25 08:22:00|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1637828530000|2021-11-25 08:22:10|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|4
1637828540000|2021-11-25 08:22:20|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637828550000|2021-11-25 08:22:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637828580000|2021-11-25 08:23:00|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637828590000|2021-11-25 08:23:10|999.5|994.5|999.5|994.5|999.6|994.6|999.4|994.4|5
1637828600000|2021-11-25 08:23:20|999.4|994.4|999.5|994.5|999.6|994.6|999.4|994.4|4
1637828610000|2021-11-25 08:23:30|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|6
1637828620000|2021-11-25 08:23:40|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|4
1637828630000|2021-11-25 08:23:50|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637828640000|2021-11-25 08:24:00|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1637828650000|2021-11-25 08:24:10|999.3|994.3|999.3|994.3|999.3|994.3|999.2|994.2|3
1637828660000|2021-11-25 08:24:20|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1637828670000|2021-11-25 08:24:30|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1637828680000|2021-11-25 08:24:40|999.4|994.4|999.8|994.8|999.8|994.8|999.2|994.2|5
1637828690000|2021-11-25 08:24:50|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|8
1637828700000|2021-11-25 08:25:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637828710000|2021-11-25 08:25:10|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|4
1637828720000|2021-11-25 08:25:20|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|6
1637828730000|2021-11-25 08:25:30|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|7
1637828740000|2021-11-25 08:25:40|999.9|994.9|999.8|994.8|999.9|994.9|999.8|994.8|2
1637828750000|2021-11-25 08:25:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637828760000|2021-11-25 08:26:00|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|3
1637828770000|2021-11-25 08:26:10|999.9|994.9|999.9|994.9|999.9|994.9|999.8|994.8|3
1637828780000|2021-11-25 08:26:20|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|3
1637828790000|2021-11-25 08:26:30|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1637828810000|2021-11-25 08:26:50|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1637828820000|2021-11-25 08:27:00|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637828830000|2021-11-25 08:27:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637828850000|2021-11-25 08:27:30|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|4
1637828860000|2021-11-25 08:27:40|999.9|994.9|999.8|994.8|999.9|994.9|999.7|994.7|8
1637828870000|2021-11-25 08:27:50|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|6
1637828880000|2021-11-25 08:28:00|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|6
1637828890000|2021-11-25 08:28:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637828900000|2021-11-25 08:28:20|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637828910000|2021-11-25 08:28:30|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|4
1637828920000|2021-11-25 08:28:40|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637828930000|2021-11-25 08:28:50|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|2
1637828940000|2021-11-25 08:29:00|999.8|994.8|999.9|994.9|999.9|994.9|999.7|994.7|11
1637828950000|2021-11-25 08:29:10|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|5
1637828970000|2021-11-25 08:29:30|999.7|994.7|999.7|994.7|999.7|994.7|999.6|994.6|5
1637828980000|2021-11-25 08:29:40|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|7
1637829000000|2021-11-25 08:30:00|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1637829010000|2021-11-25 08:30:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637829020000|2021-11-25 08:30:20|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|4
1637829030000|2021-11-25 08:30:30|999.7|994.7|999.7|994.7|999.7|994.7|999.6|994.6|3
1637829040000|2021-11-25 08:30:40|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|5
1637829050000|2021-11-25 08:30:50|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|5
1637829060000|2021-11-25 08:31:00|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|2
1637829070000|2021-11-25 08:31:10|999.6|994.6|999.9|994.9|999.9|994.9|999.6|994.6|3
1637829090000|2021-11-25 08:31:30|1000|995|1000.7|995.7|1000.8|995.8|1000|995|10
1637829100000|2021-11-25 08:31:40|1000.6|995.6|1000.8|995.8|1000.9|995.9|1000.6|995.6|6
1637829110000|2021-11-25 08:31:50|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.7|995.7|8
1637829120000|2021-11-25 08:32:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|5
1637829130000|2021-11-25 08:32:10|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|6
1637829140000|2021-11-25 08:32:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1637829160000|2021-11-25 08:32:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637829170000|2021-11-25 08:32:50|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1637829180000|2021-11-25 08:33:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.6|995.6|9
1637829190000|2021-11-25 08:33:10|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.6|995.6|8
1637829200000|2021-11-25 08:33:20|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.3|995.3|8
1637829210000|2021-11-25 08:33:30|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|8
1637829220000|2021-11-25 08:33:40|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.4|995.4|3
1637829230000|2021-11-25 08:33:50|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|8
1637829240000|2021-11-25 08:34:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637829250000|2021-11-25 08:34:10|1000.5|995.5|1000.8|995.8|1000.8|995.8|1000.5|995.5|7
1637829260000|2021-11-25 08:34:20|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.7|995.7|5
1637829270000|2021-11-25 08:34:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637829300000|2021-11-25 08:35:00|1000.6|995.6|1000.8|995.8|1000.8|995.8|1000.6|995.6|3
1637829330000|2021-11-25 08:35:30|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1637829350000|2021-11-25 08:35:50|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|3
1637829360000|2021-11-25 08:36:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637829380000|2021-11-25 08:36:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637829390000|2021-11-25 08:36:30|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.3|995.3|4
1637829400000|2021-11-25 08:36:40|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|4
1637829410000|2021-11-25 08:36:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637829420000|2021-11-25 08:37:00|1000.5|995.5|1000.6|995.6|1000.7|995.7|1000.5|995.5|4
1637829430000|2021-11-25 08:37:10|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1637829440000|2021-11-25 08:37:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637829470000|2021-11-25 08:37:50|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637829490000|2021-11-25 08:38:10|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|8
1637829500000|2021-11-25 08:38:20|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|6
1637829530000|2021-11-25 08:38:50|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.1|995.1|4
1637829540000|2021-11-25 08:39:00|1000.1|995.1|1000.3|995.3|1000.4|995.4|1000.1|995.1|8
1637829550000|2021-11-25 08:39:10|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|6
1637829560000|2021-11-25 08:39:20|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|4
1637829570000|2021-11-25 08:39:30|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1637829580000|2021-11-25 08:39:40|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|4
1637829590000|2021-11-25 08:39:50|1000.2|995.2|1000.2|995.2|1000.3|995.3|1000.2|995.2|5
1637829600000|2021-11-25 08:40:00|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1637829610000|2021-11-25 08:40:10|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|5
1637829620000|2021-11-25 08:40:20|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1637829630000|2021-11-25 08:40:30|1000|995|999.9|994.9|1000.1|995.1|999.9|994.9|5
1637829640000|2021-11-25 08:40:40|1000|995|1000|995|1000|995|999.9|994.9|3
1637829650000|2021-11-25 08:40:50|999.9|994.9|999.7|994.7|999.9|994.9|999.7|994.7|5
1637829660000|2021-11-25 08:41:00|999.8|994.8|999.9|994.9|1000|995|999.7|994.7|11
1637829670000|2021-11-25 08:41:10|999.8|994.8|999.9|994.9|999.9|994.9|999.7|994.7|5
1637829680000|2021-11-25 08:41:20|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1637829690000|2021-11-25 08:41:30|999.8|994.8|1000|995|1000|995|999.8|994.8|9
1637829700000|2021-11-25 08:41:40|999.8|994.8|999.9|994.9|1000|995|999.8|994.8|4
1637829710000|2021-11-25 08:41:50|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1637829720000|2021-11-25 08:42:00|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|5
1637829730000|2021-11-25 08:42:10|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637829740000|2021-11-25 08:42:20|999.8|994.8|999.7|994.7|999.9|994.9|999.7|994.7|6
1637829750000|2021-11-25 08:42:30|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|5
1637829760000|2021-11-25 08:42:40|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637829770000|2021-11-25 08:42:50|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|2
1637829790000|2021-11-25 08:43:10|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|3
1637829800000|2021-11-25 08:43:20|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|4
1637829810000|2021-11-25 08:43:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637829820000|2021-11-25 08:43:40|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|8
1637829830000|2021-11-25 08:43:50|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|3
1637829840000|2021-11-25 08:44:00|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1637829850000|2021-11-25 08:44:10|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637829860000|2021-11-25 08:44:20|999.5|994.5|999.4|994.4|999.7|994.7|999.3|994.3|4
1637829880000|2021-11-25 08:44:40|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|2
1637829890000|2021-11-25 08:44:50|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1637829900000|2021-11-25 08:45:00|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637829910000|2021-11-25 08:45:10|999.1|994.1|999.1|994.1|999.3|994.3|999|994|4
1637829940000|2021-11-25 08:45:40|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|3
1637829950000|2021-11-25 08:45:50|999|994|999|994|999|994|999|994|1
1637829960000|2021-11-25 08:46:00|999.1|994.1|999.2|994.2|999.3|994.3|999.1|994.1|3
1637829970000|2021-11-25 08:46:10|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637829980000|2021-11-25 08:46:20|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1637829990000|2021-11-25 08:46:30|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1637830060000|2021-11-25 08:47:40|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|5
1637830070000|2021-11-25 08:47:50|999.3|994.3|999.5|994.5|999.5|994.5|999.3|994.3|3
1637830080000|2021-11-25 08:48:00|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637830090000|2021-11-25 08:48:10|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|6
1637830100000|2021-11-25 08:48:20|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1637830110000|2021-11-25 08:48:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637830120000|2021-11-25 08:48:40|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637830130000|2021-11-25 08:48:50|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1637830140000|2021-11-25 08:49:00|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|6
1637830150000|2021-11-25 08:49:10|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1637830170000|2021-11-25 08:49:30|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|5
1637830180000|2021-11-25 08:49:40|999.3|994.3|999.3|994.3|999.3|994.3|999.2|994.2|5
1637830200000|2021-11-25 08:50:00|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637830210000|2021-11-25 08:50:10|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637830250000|2021-11-25 08:50:50|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637830280000|2021-11-25 08:51:20|999.1|994.1|999|994|999.1|994.1|999|994|2
1637830290000|2021-11-25 08:51:30|998.9|993.9|998.7|993.7|998.9|993.9|998.7|993.7|5
1637830300000|2021-11-25 08:51:40|998.8|993.8|998.8|993.8|998.8|993.8|998.7|993.7|11
1637830320000|2021-11-25 08:52:00|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|6
1637830330000|2021-11-25 08:52:10|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637830340000|2021-11-25 08:52:20|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1637830350000|2021-11-25 08:52:30|998.6|993.6|998.7|993.7|998.8|993.8|998.6|993.6|9
1637830370000|2021-11-25 08:52:50|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|2
1637830380000|2021-11-25 08:53:00|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637830390000|2021-11-25 08:53:10|998.5|993.5|998.5|993.5|998.6|993.6|998.5|993.5|3
1637830410000|2021-11-25 08:53:30|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|4
1637830420000|2021-11-25 08:53:40|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|3
1637830430000|2021-11-25 08:53:50|998.5|993.5|998.5|993.5|998.6|993.6|998.5|993.5|3
1637830440000|2021-11-25 08:54:00|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|9
1637830450000|2021-11-25 08:54:10|998.7|993.7|998.5|993.5|998.7|993.7|998.5|993.5|5
1637830460000|2021-11-25 08:54:20|998.4|993.4|998.4|993.4|998.5|993.5|998.3|993.3|9
1637830470000|2021-11-25 08:54:30|998.3|993.3|998.3|993.3|998.3|993.3|998.2|993.2|3
1637830480000|2021-11-25 08:54:40|998.4|993.4|998.6|993.6|998.6|993.6|998.3|993.3|7
1637830490000|2021-11-25 08:54:50|998.7|993.7|998.5|993.5|998.7|993.7|998.5|993.5|3
1637830500000|2021-11-25 08:55:00|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|3
1637830510000|2021-11-25 08:55:10|998.5|993.5|998.7|993.7|998.7|993.7|998.5|993.5|3
1637830520000|2021-11-25 08:55:20|998.8|993.8|998.7|993.7|998.8|993.8|998.6|993.6|7
1637830530000|2021-11-25 08:55:30|998.8|993.8|998.6|993.6|998.8|993.8|998.6|993.6|3
1637830540000|2021-11-25 08:55:40|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637830560000|2021-11-25 08:56:00|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|2
1637830570000|2021-11-25 08:56:10|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|5
1637830580000|2021-11-25 08:56:20|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|6
1637830590000|2021-11-25 08:56:30|998.7|993.7|998.7|993.7|998.7|993.7|998.5|993.5|11
1637830600000|2021-11-25 08:56:40|998.6|993.6|998.6|993.6|998.7|993.7|998.6|993.6|3
1637830610000|2021-11-25 08:56:50|998.7|993.7|998.5|993.5|998.7|993.7|998.5|993.5|6
1637830620000|2021-11-25 08:57:00|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|4
1637830630000|2021-11-25 08:57:10|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|8
1637830640000|2021-11-25 08:57:20|998.2|993.2|998.2|993.2|998.2|993.2|998.1|993.1|3
1637830650000|2021-11-25 08:57:30|998.1|993.1|998.1|993.1|998.1|993.1|998|993|3
1637830660000|2021-11-25 08:57:40|998|993|998.1|993.1|998.1|993.1|998|993|6
1637830680000|2021-11-25 08:58:00|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|8
1637830690000|2021-11-25 08:58:10|998.2|993.2|998.1|993.1|998.2|993.2|998|993|4
1637830740000|2021-11-25 08:59:00|998|993|998|993|998|993|998|993|1
1637830760000|2021-11-25 08:59:20|997.9|992.9|997.7|992.7|997.9|992.9|997.7|992.7|15
1637830770000|2021-11-25 08:59:30|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|3
1637830780000|2021-11-25 08:59:40|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|4
1637830790000|2021-11-25 08:59:50|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|2
1637830800000|2021-11-25 09:00:00|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637830810000|2021-11-25 09:00:10|999|994|998.9|993.9|999|994|998.9|993.9|2
1637830820000|2021-11-25 09:00:20|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|8
1637830830000|2021-11-25 09:00:30|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1637830850000|2021-11-25 09:00:50|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637830860000|2021-11-25 09:01:00|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|5
1637830870000|2021-11-25 09:01:10|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|8
1637830880000|2021-11-25 09:01:20|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637830890000|2021-11-25 09:01:30|999.3|994.3|999.1|994.1|999.3|994.3|999.1|994.1|3
1637830900000|2021-11-25 09:01:40|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637830910000|2021-11-25 09:01:50|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|4
1637830920000|2021-11-25 09:02:00|999|994|998.9|993.9|999|994|998.9|993.9|2
1637830930000|2021-11-25 09:02:10|998.7|993.7|998.7|993.7|998.8|993.8|998.7|993.7|3
1637830940000|2021-11-25 09:02:20|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637830970000|2021-11-25 09:02:50|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637830980000|2021-11-25 09:03:00|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|2
1637830990000|2021-11-25 09:03:10|998.6|993.6|998.8|993.8|998.8|993.8|998.6|993.6|5
1637831010000|2021-11-25 09:03:30|998.7|993.7|998.7|993.7|998.8|993.8|998.7|993.7|3
1637831020000|2021-11-25 09:03:40|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|3
1637831100000|2021-11-25 09:05:00|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637831120000|2021-11-25 09:05:20|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|4
1637831130000|2021-11-25 09:05:30|998.8|993.8|998.8|993.8|998.8|993.8|998.7|993.7|3
1637831140000|2021-11-25 09:05:40|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637831150000|2021-11-25 09:05:50|998.5|993.5|998.3|993.3|998.5|993.5|998.2|993.2|4
1637831160000|2021-11-25 09:06:00|998.2|993.2|998.2|993.2|998.3|993.3|998.2|993.2|5
1637831170000|2021-11-25 09:06:10|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637831200000|2021-11-25 09:06:40|998.2|993.2|998|993|998.2|993.2|998|993|2
1637831210000|2021-11-25 09:06:50|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637831230000|2021-11-25 09:07:10|998|993|997.9|992.9|998|993|997.9|992.9|2
1637831250000|2021-11-25 09:07:30|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637831270000|2021-11-25 09:07:50|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637831280000|2021-11-25 09:08:00|997.6|992.6|997.5|992.5|997.6|992.6|997.4|992.4|4
1637831290000|2021-11-25 09:08:10|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637831300000|2021-11-25 09:08:20|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|2
1637831310000|2021-11-25 09:08:30|997.5|992.5|997.7|992.7|997.7|992.7|997.5|992.5|3
1637831320000|2021-11-25 09:08:40|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1637831340000|2021-11-25 09:09:00|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|2
1637831360000|2021-11-25 09:09:20|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637831370000|2021-11-25 09:09:30|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637831380000|2021-11-25 09:09:40|997.4|992.4|997.2|992.2|997.4|992.4|997.2|992.2|3
1637831400000|2021-11-25 09:10:00|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1637831410000|2021-11-25 09:10:10|997.3|992.3|997.4|992.4|997.4|992.4|997.2|992.2|4
1637831420000|2021-11-25 09:10:20|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637831430000|2021-11-25 09:10:30|997.5|992.5|997.6|992.6|997.7|992.7|997.4|992.4|6
1637831440000|2021-11-25 09:10:40|997.4|992.4|997.4|992.4|997.4|992.4|997.3|992.3|3
1637831450000|2021-11-25 09:10:50|997.5|992.5|997.4|992.4|997.6|992.6|997.4|992.4|6
1637831460000|2021-11-25 09:11:00|997.5|992.5|997.9|992.9|997.9|992.9|997.5|992.5|4
1637831490000|2021-11-25 09:11:30|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637831520000|2021-11-25 09:12:00|997.9|992.9|998|993|998|993|997.8|992.8|4
1637831530000|2021-11-25 09:12:10|998.1|993.1|998.1|993.1|998.1|993.1|998|993|9
1637831540000|2021-11-25 09:12:20|998|993|998|993|998|993|998|993|1
1637831550000|2021-11-25 09:12:30|997.9|992.9|998|993|998|993|997.9|992.9|2
1637831560000|2021-11-25 09:12:40|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637831570000|2021-11-25 09:12:50|998|993|997.9|992.9|998|993|997.9|992.9|4
1637831600000|2021-11-25 09:13:20|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|4
1637831610000|2021-11-25 09:13:30|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637831650000|2021-11-25 09:14:10|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1637831660000|2021-11-25 09:14:20|997.7|992.7|997.4|992.4|997.7|992.7|997.4|992.4|6
1637831670000|2021-11-25 09:14:30|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|3
1637831680000|2021-11-25 09:14:40|997.5|992.5|996.7|991.7|997.5|992.5|996.6|991.6|6
1637831690000|2021-11-25 09:14:50|996.6|991.6|996.6|991.6|996.8|991.8|996.6|991.6|7
1637831700000|2021-11-25 09:15:00|996.7|991.7|996.9|991.9|997.2|992.2|996.7|991.7|9
1637831710000|2021-11-25 09:15:10|996.8|991.8|996.8|991.8|996.8|991.8|996.6|991.6|3
1637831720000|2021-11-25 09:15:20|996.9|991.9|996.8|991.8|997|992|996.8|991.8|6
1637831730000|2021-11-25 09:15:30|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637831740000|2021-11-25 09:15:40|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1637831750000|2021-11-25 09:15:50|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1637831760000|2021-11-25 09:16:00|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637831770000|2021-11-25 09:16:10|996.3|991.3|996.3|991.3|996.4|991.4|996.2|991.2|10
1637831780000|2021-11-25 09:16:20|996.2|991.2|996.2|991.2|996.3|991.3|996.2|991.2|9
1637831790000|2021-11-25 09:16:30|996.3|991.3|996.4|991.4|996.4|991.4|996.2|991.2|5
1637831800000|2021-11-25 09:16:40|996.5|991.5|996.3|991.3|996.5|991.5|996.3|991.3|3
1637831810000|2021-11-25 09:16:50|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1637831820000|2021-11-25 09:17:00|996.3|991.3|996.3|991.3|996.3|991.3|996.2|991.2|3
1637831830000|2021-11-25 09:17:10|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1637831840000|2021-11-25 09:17:20|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|3
1637831850000|2021-11-25 09:17:30|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1637831870000|2021-11-25 09:17:50|997.4|992.4|997.6|992.6|997.6|992.6|997.4|992.4|3
1637831910000|2021-11-25 09:18:30|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637831920000|2021-11-25 09:18:40|997.5|992.5|997.7|992.7|997.7|992.7|997.5|992.5|2
1637831930000|2021-11-25 09:18:50|997.8|992.8|997.5|992.5|997.8|992.8|997.5|992.5|3
1637831950000|2021-11-25 09:19:10|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1637831980000|2021-11-25 09:19:40|997.3|992.3|997.3|992.3|997.4|992.4|997.3|992.3|5
1637831990000|2021-11-25 09:19:50|997.4|992.4|997.4|992.4|997.4|992.4|997.3|992.3|5
1637832000000|2021-11-25 09:20:00|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|4
1637832020000|2021-11-25 09:20:20|997.5|992.5|997.8|992.8|997.8|992.8|997.5|992.5|3
1637832030000|2021-11-25 09:20:30|997.9|992.9|997.8|992.8|998|993|997.8|992.8|4
1637832050000|2021-11-25 09:20:50|997.9|992.9|997.7|992.7|997.9|992.9|997.7|992.7|3
1637832060000|2021-11-25 09:21:00|997.4|992.4|997.4|992.4|997.5|992.5|997.4|992.4|5
1637832070000|2021-11-25 09:21:10|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637832080000|2021-11-25 09:21:20|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1637832090000|2021-11-25 09:21:30|997.6|992.6|997.4|992.4|997.6|992.6|997.4|992.4|2
1637832100000|2021-11-25 09:21:40|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637832120000|2021-11-25 09:22:00|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637832160000|2021-11-25 09:22:40|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1637832180000|2021-11-25 09:23:00|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|8
1637832190000|2021-11-25 09:23:10|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|2
1637832230000|2021-11-25 09:23:50|997.3|992.3|997.5|992.5|997.5|992.5|997.2|992.2|7
1637832240000|2021-11-25 09:24:00|997.4|992.4|997.4|992.4|997.5|992.5|997.2|992.2|9
1637832250000|2021-11-25 09:24:10|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|4
1637832260000|2021-11-25 09:24:20|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|5
1637832270000|2021-11-25 09:24:30|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|9
1637832280000|2021-11-25 09:24:40|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|2
1637832290000|2021-11-25 09:24:50|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1637832320000|2021-11-25 09:25:20|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637832330000|2021-11-25 09:25:30|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|3
1637832350000|2021-11-25 09:25:50|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|3
1637832360000|2021-11-25 09:26:00|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|2
1637832380000|2021-11-25 09:26:20|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|6
1637832410000|2021-11-25 09:26:50|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1637832430000|2021-11-25 09:27:10|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637832480000|2021-11-25 09:28:00|997.2|992.2|996.9|991.9|997.2|992.2|996.9|991.9|3
1637832490000|2021-11-25 09:28:10|997|992|997|992|997|992|997|992|1
1637832500000|2021-11-25 09:28:20|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1637832510000|2021-11-25 09:28:30|997.1|992.1|997.1|992.1|997.1|992.1|997|992|3
1637832520000|2021-11-25 09:28:40|997.2|992.2|997.4|992.4|997.4|992.4|997.1|992.1|7
1637832530000|2021-11-25 09:28:50|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|2
1637832540000|2021-11-25 09:29:00|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637832550000|2021-11-25 09:29:10|997|992|996.9|991.9|997|992|996.9|991.9|2
1637832560000|2021-11-25 09:29:20|997|992|997.1|992.1|997.1|992.1|996.9|991.9|4
1637832580000|2021-11-25 09:29:40|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637832590000|2021-11-25 09:29:50|997.3|992.3|997.5|992.5|997.5|992.5|997.2|992.2|7
1637832600000|2021-11-25 09:30:00|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637832620000|2021-11-25 09:30:20|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|3
1637832630000|2021-11-25 09:30:30|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1637832640000|2021-11-25 09:30:40|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1637832650000|2021-11-25 09:30:50|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637832670000|2021-11-25 09:31:10|997.5|992.5|997.4|992.4|997.5|992.5|997.4|992.4|2
1637832680000|2021-11-25 09:31:20|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|7
1637832690000|2021-11-25 09:31:30|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637832730000|2021-11-25 09:32:10|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637832750000|2021-11-25 09:32:30|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1637832760000|2021-11-25 09:32:40|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637832770000|2021-11-25 09:32:50|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|7
1637832800000|2021-11-25 09:33:20|997.8|992.8|997.8|992.8|997.9|992.9|997.8|992.8|3
1637832810000|2021-11-25 09:33:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637832820000|2021-11-25 09:33:40|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637832830000|2021-11-25 09:33:50|997.7|992.7|997.7|992.7|997.8|992.8|997.6|992.6|7
1637832850000|2021-11-25 09:34:10|998|993|998|993|998|993|998|993|1
1637832900000|2021-11-25 09:35:00|997.9|992.9|997.9|992.9|997.9|992.9|997.8|992.8|3
1637832930000|2021-11-25 09:35:30|998|993|998|993|998|993|998|993|1
1637832940000|2021-11-25 09:35:40|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637832970000|2021-11-25 09:36:10|997.8|992.8|997.9|992.9|997.9|992.9|997.8|992.8|2
1637832980000|2021-11-25 09:36:20|997.6|992.6|997.5|992.5|997.7|992.7|997.5|992.5|4
1637832990000|2021-11-25 09:36:30|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|4
1637833000000|2021-11-25 09:36:40|997.6|992.6|997.9|992.9|997.9|992.9|997.5|992.5|11
1637833020000|2021-11-25 09:37:00|998|993|998|993|998|993|998|993|1
1637833050000|2021-11-25 09:37:30|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637833060000|2021-11-25 09:37:40|998|993|998|993|998|993|997.9|992.9|3
1637833070000|2021-11-25 09:37:50|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637833110000|2021-11-25 09:38:30|998|993|998|993|998|993|998|993|1
1637833140000|2021-11-25 09:39:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637833150000|2021-11-25 09:39:10|998.3|993.3|998.5|993.5|998.6|993.6|998.3|993.3|4
1637833160000|2021-11-25 09:39:20|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|4
1637833170000|2021-11-25 09:39:30|998.6|993.6|998.5|993.5|998.6|993.6|998.5|993.5|2
1637833180000|2021-11-25 09:39:40|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637833370000|2021-11-25 09:42:50|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1637833380000|2021-11-25 09:43:00|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637833390000|2021-11-25 09:43:10|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|4
1637833400000|2021-11-25 09:43:20|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|4
1637833410000|2021-11-25 09:43:30|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1637833420000|2021-11-25 09:43:40|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|8
1637833430000|2021-11-25 09:43:50|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|4
1637833440000|2021-11-25 09:44:00|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|8
1637833450000|2021-11-25 09:44:10|998.8|993.8|998.8|993.8|998.8|993.8|998.7|993.7|11
1637833460000|2021-11-25 09:44:20|998.7|993.7|998.2|993.2|998.7|993.7|998.2|993.2|5
1637833470000|2021-11-25 09:44:30|998.3|993.3|998.3|993.3|998.3|993.3|998.2|993.2|5
1637833490000|2021-11-25 09:44:50|998.4|993.4|998.3|993.3|998.4|993.4|998.1|993.1|7
1637833500000|2021-11-25 09:45:00|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|2
1637833510000|2021-11-25 09:45:10|998.2|993.2|998.2|993.2|998.3|993.3|998.2|993.2|3
1637833520000|2021-11-25 09:45:20|997.9|992.9|998|993|998|993|997.9|992.9|2
1637833530000|2021-11-25 09:45:30|998.1|993.1|998|993|998.1|993.1|998|993|16
1637833550000|2021-11-25 09:45:50|998.1|993.1|998|993|998.1|993.1|998|993|2
1637833560000|2021-11-25 09:46:00|998.1|993.1|998.1|993.1|998.2|993.2|998.1|993.1|3
1637833590000|2021-11-25 09:46:30|998.2|993.2|998.1|993.1|998.2|993.2|998.1|993.1|2
1637833600000|2021-11-25 09:46:40|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637833610000|2021-11-25 09:46:50|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637833620000|2021-11-25 09:47:00|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|4
1637833640000|2021-11-25 09:47:20|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|4
1637833650000|2021-11-25 09:47:30|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|3
1637833660000|2021-11-25 09:47:40|998.5|993.5|998.3|993.3|998.5|993.5|998.3|993.3|5
1637833670000|2021-11-25 09:47:50|998.4|993.4|998.4|993.4|998.4|993.4|998.2|993.2|5
1637833680000|2021-11-25 09:48:00|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|6
1637833690000|2021-11-25 09:48:10|998.7|993.7|999.1|994.1|999.1|994.1|998.6|993.6|6
1637833700000|2021-11-25 09:48:20|999|994|998.9|993.9|999|994|998.9|993.9|4
1637833710000|2021-11-25 09:48:30|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|2
1637833730000|2021-11-25 09:48:50|999|994|999|994|999|994|999|994|1
1637833740000|2021-11-25 09:49:00|999.2|994.2|999.3|994.3|999.4|994.4|999.2|994.2|13
1637833750000|2021-11-25 09:49:10|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637833760000|2021-11-25 09:49:20|999.1|994.1|998.8|993.8|999.1|994.1|998.8|993.8|3
1637833770000|2021-11-25 09:49:30|998.9|993.9|998.8|993.8|998.9|993.9|998.7|993.7|4
1637833780000|2021-11-25 09:49:40|998.7|993.7|998.7|993.7|998.8|993.8|998.7|993.7|3
1637833790000|2021-11-25 09:49:50|998.5|993.5|998.6|993.6|998.6|993.6|998.5|993.5|4
1637833800000|2021-11-25 09:50:00|998.5|993.5|998.2|993.2|998.5|993.5|998.2|993.2|3
1637833810000|2021-11-25 09:50:10|998.3|993.3|998.4|993.4|998.6|993.6|998.3|993.3|5
1637833820000|2021-11-25 09:50:20|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|2
1637833830000|2021-11-25 09:50:30|998|993|997.8|992.8|998|993|997.8|992.8|4
1637833840000|2021-11-25 09:50:40|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637833850000|2021-11-25 09:50:50|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637833860000|2021-11-25 09:51:00|997.5|992.5|997.5|992.5|997.5|992.5|997.4|992.4|5
1637833870000|2021-11-25 09:51:10|997.3|992.3|997.3|992.3|997.4|992.4|997.3|992.3|5
1637833880000|2021-11-25 09:51:20|997.2|992.2|997.6|992.6|997.6|992.6|997.2|992.2|6
1637833890000|2021-11-25 09:51:30|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637833910000|2021-11-25 09:51:50|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637833920000|2021-11-25 09:52:00|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637833930000|2021-11-25 09:52:10|997.7|992.7|997.7|992.7|997.8|992.8|997.7|992.7|3
1637833940000|2021-11-25 09:52:20|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|2
1637834030000|2021-11-25 09:53:50|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637834090000|2021-11-25 09:54:50|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637834100000|2021-11-25 09:55:00|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637834120000|2021-11-25 09:55:20|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637834130000|2021-11-25 09:55:30|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637834200000|2021-11-25 09:56:40|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637834320000|2021-11-25 09:58:40|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637834330000|2021-11-25 09:58:50|997.7|992.7|997.5|992.5|997.7|992.7|997.5|992.5|3
1637834340000|2021-11-25 09:59:00|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1637834350000|2021-11-25 09:59:10|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|2
1637834360000|2021-11-25 09:59:20|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637834400000|2021-11-25 10:00:00|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1637834410000|2021-11-25 10:00:10|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|2
1637834520000|2021-11-25 10:02:00|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637834530000|2021-11-25 10:02:10|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637834550000|2021-11-25 10:02:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637834560000|2021-11-25 10:02:40|997.9|992.9|998|993|998|993|997.9|992.9|4
1637834570000|2021-11-25 10:02:50|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637834580000|2021-11-25 10:03:00|998|993|998|993|998|993|997.9|992.9|7
1637834600000|2021-11-25 10:03:20|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637834610000|2021-11-25 10:03:30|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637834620000|2021-11-25 10:03:40|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637834630000|2021-11-25 10:03:50|998|993|997.9|992.9|998.1|993.1|997.8|992.8|5
1637834640000|2021-11-25 10:04:00|997.8|992.8|997.7|992.7|997.9|992.9|997.7|992.7|4
1637834650000|2021-11-25 10:04:10|997.8|992.8|997.5|992.5|997.8|992.8|997.4|992.4|8
1637834660000|2021-11-25 10:04:20|997.4|992.4|997.7|992.7|997.7|992.7|997.4|992.4|3
1637834690000|2021-11-25 10:04:50|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637834700000|2021-11-25 10:05:00|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637834710000|2021-11-25 10:05:10|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637834730000|2021-11-25 10:05:30|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|4
1637834740000|2021-11-25 10:05:40|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|2
1637834770000|2021-11-25 10:06:10|997.9|992.9|997.9|992.9|997.9|992.9|997.8|992.8|3
1637834800000|2021-11-25 10:06:40|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637834820000|2021-11-25 10:07:00|998.4|993.4|998.8|993.8|998.8|993.8|998.4|993.4|3
1637834830000|2021-11-25 10:07:10|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|6
1637834840000|2021-11-25 10:07:20|998.7|993.7|998.9|993.9|998.9|993.9|998.7|993.7|5
1637834880000|2021-11-25 10:08:00|999|994|999|994|999|994|999|994|1
1637834900000|2021-11-25 10:08:20|998.9|993.9|999|994|999|994|998.9|993.9|2
1637834920000|2021-11-25 10:08:40|998.9|993.9|999|994|999|994|998.9|993.9|4
1637834980000|2021-11-25 10:09:40|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637834990000|2021-11-25 10:09:50|999|994|999.3|994.3|999.3|994.3|999|994|7
1637835000000|2021-11-25 10:10:00|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637835010000|2021-11-25 10:10:10|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637835030000|2021-11-25 10:10:30|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|3
1637835040000|2021-11-25 10:10:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637835050000|2021-11-25 10:10:50|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1637835060000|2021-11-25 10:11:00|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637835070000|2021-11-25 10:11:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637835080000|2021-11-25 10:11:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637835110000|2021-11-25 10:11:50|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.4|995.4|3
1637835120000|2021-11-25 10:12:00|1000.1|995.1|999.9|994.9|1000.1|995.1|999.9|994.9|2
1637835130000|2021-11-25 10:12:10|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637835140000|2021-11-25 10:12:20|999.6|994.6|999.5|994.5|999.6|994.6|999.3|994.3|6
1637835170000|2021-11-25 10:12:50|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1637835180000|2021-11-25 10:13:00|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1637835190000|2021-11-25 10:13:10|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|2
1637835220000|2021-11-25 10:13:40|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637835240000|2021-11-25 10:14:00|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1637835250000|2021-11-25 10:14:10|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|2
1637835260000|2021-11-25 10:14:20|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637835280000|2021-11-25 10:14:40|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|2
1637835290000|2021-11-25 10:14:50|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|4
1637835300000|2021-11-25 10:15:00|999.6|994.6|999.7|994.7|999.8|994.8|999.6|994.6|6
1637835310000|2021-11-25 10:15:10|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|5
1637835330000|2021-11-25 10:15:30|999.7|994.7|999.8|994.8|999.8|994.8|999.7|994.7|4
1637835340000|2021-11-25 10:15:40|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|5
1637835350000|2021-11-25 10:15:50|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637835360000|2021-11-25 10:16:00|999.5|994.5|999.5|994.5|999.6|994.6|999.5|994.5|3
1637835380000|2021-11-25 10:16:20|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637835410000|2021-11-25 10:16:50|1000.5|995.5|1000.3|995.3|1000.5|995.5|1000.2|995.2|13
1637835420000|2021-11-25 10:17:00|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|6
1637835430000|2021-11-25 10:17:10|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|4
1637835450000|2021-11-25 10:17:30|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.4|995.4|7
1637835460000|2021-11-25 10:17:40|1000.4|995.4|1000.4|995.4|1000.5|995.5|1000.4|995.4|3
1637835470000|2021-11-25 10:17:50|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1637835480000|2021-11-25 10:18:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637835530000|2021-11-25 10:18:50|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637835540000|2021-11-25 10:19:00|1000.3|995.3|1000.2|995.2|1000.4|995.4|1000.2|995.2|5
1637835550000|2021-11-25 10:19:10|1000|995|1000|995|1000|995|1000|995|1
1637835560000|2021-11-25 10:19:20|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1637835570000|2021-11-25 10:19:30|1000|995|1000|995|1000|995|1000|995|1
1637835580000|2021-11-25 10:19:40|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637835590000|2021-11-25 10:19:50|999.8|994.8|999.7|994.7|999.8|994.8|999.6|994.6|4
1637835600000|2021-11-25 10:20:00|999.6|994.6|999.5|994.5|999.7|994.7|999.5|994.5|3
1637835610000|2021-11-25 10:20:10|999.6|994.6|999.5|994.5|999.6|994.6|999.5|994.5|4
1637835640000|2021-11-25 10:20:40|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|4
1637835650000|2021-11-25 10:20:50|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637835660000|2021-11-25 10:21:00|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637835670000|2021-11-25 10:21:10|999.5|994.5|999.4|994.4|999.5|994.5|999.4|994.4|8
1637835680000|2021-11-25 10:21:20|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637835690000|2021-11-25 10:21:30|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1637835700000|2021-11-25 10:21:40|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|6
1637835710000|2021-11-25 10:21:50|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|10
1637835720000|2021-11-25 10:22:00|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|4
1637835750000|2021-11-25 10:22:30|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1637835770000|2021-11-25 10:22:50|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637835780000|2021-11-25 10:23:00|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637835790000|2021-11-25 10:23:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637835800000|2021-11-25 10:23:20|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|4
1637835810000|2021-11-25 10:23:30|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637835820000|2021-11-25 10:23:40|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637835830000|2021-11-25 10:23:50|999.4|994.4|999.5|994.5|999.5|994.5|999.3|994.3|8
1637835840000|2021-11-25 10:24:00|999.4|994.4|999.2|994.2|999.4|994.4|999.2|994.2|3
1637835850000|2021-11-25 10:24:10|999.1|994.1|999.1|994.1|999.2|994.2|999.1|994.1|5
1637835860000|2021-11-25 10:24:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637835870000|2021-11-25 10:24:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637835880000|2021-11-25 10:24:40|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|6
1637835890000|2021-11-25 10:24:50|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1637835900000|2021-11-25 10:25:00|999|994|999|994|999|994|999|994|1
1637835910000|2021-11-25 10:25:10|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637835920000|2021-11-25 10:25:20|999|994|998.9|993.9|999|994|998.9|993.9|2
1637835960000|2021-11-25 10:26:00|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637836020000|2021-11-25 10:27:00|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637836030000|2021-11-25 10:27:10|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|2
1637836080000|2021-11-25 10:28:00|998.6|993.6|998.4|993.4|998.6|993.6|998.4|993.4|2
1637836110000|2021-11-25 10:28:30|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|3
1637836120000|2021-11-25 10:28:40|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1637836140000|2021-11-25 10:29:00|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|3
1637836150000|2021-11-25 10:29:10|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1637836170000|2021-11-25 10:29:30|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|4
1637836180000|2021-11-25 10:29:40|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1637836190000|2021-11-25 10:29:50|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1637836200000|2021-11-25 10:30:00|998.6|993.6|998.7|993.7|998.8|993.8|998.6|993.6|5
1637836210000|2021-11-25 10:30:10|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637836220000|2021-11-25 10:30:20|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|4
1637836230000|2021-11-25 10:30:30|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1637836240000|2021-11-25 10:30:40|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1637836250000|2021-11-25 10:30:50|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|6
1637836260000|2021-11-25 10:31:00|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1637836270000|2021-11-25 10:31:10|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637836350000|2021-11-25 10:32:30|999|994|999|994|999|994|999|994|1
1637836380000|2021-11-25 10:33:00|999.1|994.1|999.1|994.1|999.1|994.1|999|994|3
1637836390000|2021-11-25 10:33:10|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1637836400000|2021-11-25 10:33:20|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|8
1637836410000|2021-11-25 10:33:30|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637836420000|2021-11-25 10:33:40|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637836430000|2021-11-25 10:33:50|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|11
1637836440000|2021-11-25 10:34:00|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637836450000|2021-11-25 10:34:10|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1637836460000|2021-11-25 10:34:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637836470000|2021-11-25 10:34:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637836490000|2021-11-25 10:34:50|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637836520000|2021-11-25 10:35:20|999|994|999|994|999|994|999|994|1
1637836530000|2021-11-25 10:35:30|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637836540000|2021-11-25 10:35:40|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|4
1637836570000|2021-11-25 10:36:10|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|3
1637836580000|2021-11-25 10:36:20|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637836610000|2021-11-25 10:36:50|999|994|999|994|999|994|999|994|1
1637836620000|2021-11-25 10:37:00|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637836650000|2021-11-25 10:37:30|999|994|999.1|994.1|999.1|994.1|999|994|2
1637836660000|2021-11-25 10:37:40|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|3
1637836680000|2021-11-25 10:38:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637836700000|2021-11-25 10:38:20|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|10
1637836710000|2021-11-25 10:38:30|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|3
1637836720000|2021-11-25 10:38:40|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|4
1637836730000|2021-11-25 10:38:50|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1637836740000|2021-11-25 10:39:00|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1637836750000|2021-11-25 10:39:10|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637836760000|2021-11-25 10:39:20|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|4
1637836770000|2021-11-25 10:39:30|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637836780000|2021-11-25 10:39:40|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637836790000|2021-11-25 10:39:50|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637836800000|2021-11-25 10:40:00|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637836810000|2021-11-25 10:40:10|999.1|994.1|999.1|994.1|999.2|994.2|999.1|994.1|5
1637836820000|2021-11-25 10:40:20|999.2|994.2|999.3|994.3|999.3|994.3|999.2|994.2|2
1637836830000|2021-11-25 10:40:30|999.2|994.2|999.2|994.2|999.3|994.3|999.2|994.2|3
1637836840000|2021-11-25 10:40:40|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1637836850000|2021-11-25 10:40:50|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|4
1637836860000|2021-11-25 10:41:00|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|2
1637836880000|2021-11-25 10:41:20|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637836890000|2021-11-25 10:41:30|999.2|994.2|999.2|994.2|999.2|994.2|999.1|994.1|3
1637836900000|2021-11-25 10:41:40|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|6
1637836920000|2021-11-25 10:42:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637836930000|2021-11-25 10:42:10|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637836940000|2021-11-25 10:42:20|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637836950000|2021-11-25 10:42:30|999.4|994.4|999.4|994.4|999.5|994.5|999.4|994.4|7
1637836960000|2021-11-25 10:42:40|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637836980000|2021-11-25 10:43:00|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637837000000|2021-11-25 10:43:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637837030000|2021-11-25 10:43:50|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637837060000|2021-11-25 10:44:20|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637837100000|2021-11-25 10:45:00|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|5
1637837120000|2021-11-25 10:45:20|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637837210000|2021-11-25 10:46:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637837230000|2021-11-25 10:47:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637837240000|2021-11-25 10:47:20|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1637837290000|2021-11-25 10:48:10|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1637837300000|2021-11-25 10:48:20|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1637837330000|2021-11-25 10:48:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637837340000|2021-11-25 10:49:00|1000|995|1000|995|1000|995|1000|995|1
1637837390000|2021-11-25 10:49:50|1000.1|995.1|1000|995|1000.1|995.1|1000|995|6
1637837400000|2021-11-25 10:50:00|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1637837410000|2021-11-25 10:50:10|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1637837490000|2021-11-25 10:51:30|1000|995|1000|995|1000|995|1000|995|1
1637837580000|2021-11-25 10:53:00|1000.1|995.1|1000|995|1000.1|995.1|1000|995|2
1637837610000|2021-11-25 10:53:30|1000.1|995.1|1000|995|1000.1|995.1|1000|995|6
1637837640000|2021-11-25 10:54:00|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637837670000|2021-11-25 10:54:30|1000.2|995.2|1000.9|995.9|1001.2|996.2|1000.2|995.2|4
1637837680000|2021-11-25 10:54:40|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.6|995.6|3
1637837690000|2021-11-25 10:54:50|1000.3|995.3|1000.2|995.2|1000.4|995.4|1000.2|995.2|3
1637837710000|2021-11-25 10:55:10|1000.4|995.4|1001.8|996.8|1001.8|996.8|1000.4|995.4|4
1637837720000|2021-11-25 10:55:20|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637837730000|2021-11-25 10:55:30|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637837760000|2021-11-25 10:56:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1637837770000|2021-11-25 10:56:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637837840000|2021-11-25 10:57:20|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|3
1637837850000|2021-11-25 10:57:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637837860000|2021-11-25 10:57:40|1001.6|996.6|1002.1|997.1|1002.1|997.1|1001.6|996.6|2
1637837870000|2021-11-25 10:57:50|1002|997|1002.2|997.2|1002.2|997.2|1002|997|3
1637837880000|2021-11-25 10:58:00|1002.1|997.1|1001.9|996.9|1002.2|997.2|1001.9|996.9|7
1637837890000|2021-11-25 10:58:10|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637837900000|2021-11-25 10:58:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637837910000|2021-11-25 10:58:30|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.7|997.7|8
1637837920000|2021-11-25 10:58:40|1002.8|997.8|1002.4|997.4|1002.9|997.9|1002.4|997.4|12
1637837930000|2021-11-25 10:58:50|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002|997|7
1637837940000|2021-11-25 10:59:00|1002.1|997.1|1002.6|997.6|1002.6|997.6|1002.1|997.1|11
1637837950000|2021-11-25 10:59:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637837980000|2021-11-25 10:59:40|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637838040000|2021-11-25 11:00:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637838060000|2021-11-25 11:01:00|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1637838080000|2021-11-25 11:01:20|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003.1|998.1|3
1637838090000|2021-11-25 11:01:30|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|2
1637838100000|2021-11-25 11:01:40|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.1|998.1|7
1637838110000|2021-11-25 11:01:50|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|8
1637838120000|2021-11-25 11:02:00|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003|998|7
1637838130000|2021-11-25 11:02:10|1003.2|998.2|1003.2|998.2|1003.3|998.3|1003.2|998.2|3
1637838180000|2021-11-25 11:03:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1637838190000|2021-11-25 11:03:10|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1637838200000|2021-11-25 11:03:20|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|10
1637838210000|2021-11-25 11:03:30|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1637838240000|2021-11-25 11:04:00|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1637838250000|2021-11-25 11:04:10|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.3|998.3|3
1637838260000|2021-11-25 11:04:20|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637838270000|2021-11-25 11:04:30|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637838280000|2021-11-25 11:04:40|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637838300000|2021-11-25 11:05:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637838310000|2021-11-25 11:05:10|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1637838360000|2021-11-25 11:06:00|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|2
1637838370000|2021-11-25 11:06:10|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637838390000|2021-11-25 11:06:30|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1637838410000|2021-11-25 11:06:50|1002.9|997.9|1003|998|1003|998|1002.9|997.9|2
1637838420000|2021-11-25 11:07:00|1003.1|998.1|1002.9|997.9|1003.1|998.1|1002.8|997.8|3
1637838450000|2021-11-25 11:07:30|1003|998|1003|998|1003|998|1003|998|1
1637838470000|2021-11-25 11:07:50|1002.9|997.9|1003|998|1003|998|1002.9|997.9|8
1637838480000|2021-11-25 11:08:00|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|5
1637838490000|2021-11-25 11:08:10|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637838500000|2021-11-25 11:08:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637838510000|2021-11-25 11:08:30|1002.6|997.6|1002.9|997.9|1002.9|997.9|1002.6|997.6|6
1637838520000|2021-11-25 11:08:40|1002.8|997.8|1002.9|997.9|1003|998|1002.8|997.8|6
1637838530000|2021-11-25 11:08:50|1003|998|1003|998|1003|998|1003|998|1
1637838540000|2021-11-25 11:09:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637838550000|2021-11-25 11:09:10|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1637838600000|2021-11-25 11:10:00|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637838630000|2021-11-25 11:10:30|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|6
1637838640000|2021-11-25 11:10:40|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|4
1637838650000|2021-11-25 11:10:50|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1637838660000|2021-11-25 11:11:00|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1637838670000|2021-11-25 11:11:10|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003.1|998.1|5
1637838690000|2021-11-25 11:11:30|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.1|998.1|3
1637838720000|2021-11-25 11:12:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637838750000|2021-11-25 11:12:30|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637838760000|2021-11-25 11:12:40|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637838790000|2021-11-25 11:13:10|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637838810000|2021-11-25 11:13:30|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1637838820000|2021-11-25 11:13:40|1002.9|997.9|1002.8|997.8|1003|998|1002.8|997.8|5
1637838850000|2021-11-25 11:14:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637838860000|2021-11-25 11:14:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637838870000|2021-11-25 11:14:30|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|5
1637838880000|2021-11-25 11:14:40|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1637838900000|2021-11-25 11:15:00|1002.4|997.4|1002.2|997.2|1002.4|997.4|1002.2|997.2|3
1637838920000|2021-11-25 11:15:20|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1637838930000|2021-11-25 11:15:30|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|5
1637838940000|2021-11-25 11:15:40|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1637838950000|2021-11-25 11:15:50|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1637838960000|2021-11-25 11:16:00|1002|997|1002|997|1002|997|1001.9|996.9|3
1637838980000|2021-11-25 11:16:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637838990000|2021-11-25 11:16:30|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|7
1637839000000|2021-11-25 11:16:40|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1637839010000|2021-11-25 11:16:50|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637839020000|2021-11-25 11:17:00|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637839040000|2021-11-25 11:17:20|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|7
1637839080000|2021-11-25 11:18:00|1002|997|1002|997|1002|997|1002|997|1
1637839120000|2021-11-25 11:18:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637839140000|2021-11-25 11:19:00|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637839180000|2021-11-25 11:19:40|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637839190000|2021-11-25 11:19:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637839200000|2021-11-25 11:20:00|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|6
1637839210000|2021-11-25 11:20:10|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|4
1637839220000|2021-11-25 11:20:20|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1637839230000|2021-11-25 11:20:30|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637839240000|2021-11-25 11:20:40|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|4
1637839250000|2021-11-25 11:20:50|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|6
1637839260000|2021-11-25 11:21:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637839270000|2021-11-25 11:21:10|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.4|997.4|3
1637839280000|2021-11-25 11:21:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637839290000|2021-11-25 11:21:30|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637839300000|2021-11-25 11:21:40|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1637839340000|2021-11-25 11:22:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.3|997.3|3
1637839370000|2021-11-25 11:22:50|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637839440000|2021-11-25 11:24:00|1002.4|997.4|1002.6|997.6|1002.6|997.6|1002.4|997.4|2
1637839460000|2021-11-25 11:24:20|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1637839480000|2021-11-25 11:24:40|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.5|997.5|9
1637839530000|2021-11-25 11:25:30|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|8
1637839540000|2021-11-25 11:25:40|1002.4|997.4|1002.3|997.3|1002.5|997.5|1002.3|997.3|3
1637839550000|2021-11-25 11:25:50|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|6
1637839560000|2021-11-25 11:26:00|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|4
1637839690000|2021-11-25 11:28:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637839740000|2021-11-25 11:29:00|1003|998|1003|998|1003|998|1003|998|1
1637839750000|2021-11-25 11:29:10|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|7
1637839760000|2021-11-25 11:29:20|1003|998|1002.9|997.9|1003|998|1002.9|997.9|6
1637839770000|2021-11-25 11:29:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637839780000|2021-11-25 11:29:40|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637839790000|2021-11-25 11:29:50|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1637839800000|2021-11-25 11:30:00|1003|998|1003|998|1003|998|1002.9|997.9|5
1637839880000|2021-11-25 11:31:20|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.8|998.8|1
1637839890000|2021-11-25 11:31:30|1003.9|998.9|1004|999|1004.1|999.1|1003.9|998.9|4
1637839900000|2021-11-25 11:31:40|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.7|998.7|4
1637839910000|2021-11-25 11:31:50|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.4|999.4|1
1637839920000|2021-11-25 11:32:00|1004.7|999.7|1004.6|999.6|1004.8|999.8|1004.6|999.6|3
1637839950000|2021-11-25 11:32:30|1004.5|999.5|1004.4|999.4|1004.5|999.5|1004.4|999.4|2
1637839960000|2021-11-25 11:32:40|1004.3|999.3|1003.9|998.9|1004.3|999.3|1003.9|998.9|4
1637839980000|2021-11-25 11:33:00|1004|999|1004|999|1004|999|1003.9|998.9|5
1637839990000|2021-11-25 11:33:10|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1637840010000|2021-11-25 11:33:30|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1637840020000|2021-11-25 11:33:40|1004|999|1003.8|998.8|1004.1|999.1|1003.8|998.8|6
1637840040000|2021-11-25 11:34:00|1003.7|998.7|1003.6|998.6|1003.7|998.7|1003.6|998.6|2
1637840090000|2021-11-25 11:34:50|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.4|998.4|2
1637840100000|2021-11-25 11:35:00|1003.6|998.6|1003.8|998.8|1003.8|998.8|1003.6|998.6|2
1637840110000|2021-11-25 11:35:10|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1637840130000|2021-11-25 11:35:30|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|4
1637840140000|2021-11-25 11:35:40|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.6|998.6|5
1637840150000|2021-11-25 11:35:50|1003.8|998.8|1003.6|998.6|1003.8|998.8|1003.6|998.6|3
1637840170000|2021-11-25 11:36:10|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1637840180000|2021-11-25 11:36:20|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1637840260000|2021-11-25 11:37:40|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|2
1637840270000|2021-11-25 11:37:50|1003.8|998.8|1003.8|998.8|1003.9|998.9|1003.8|998.8|3
1637840280000|2021-11-25 11:38:00|1003.7|998.7|1003.8|998.8|1003.8|998.8|1003.7|998.7|4
1637840340000|2021-11-25 11:39:00|1003.7|998.7|1003.7|998.7|1003.8|998.8|1003.7|998.7|9
1637840350000|2021-11-25 11:39:10|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.7|998.7|8
1637840370000|2021-11-25 11:39:30|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.5|998.5|2
1637840380000|2021-11-25 11:39:40|1003.5|998.5|1003.4|998.4|1003.6|998.6|1003.4|998.4|6
1637840400000|2021-11-25 11:40:00|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1637840430000|2021-11-25 11:40:30|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.6|998.6|2
1637840440000|2021-11-25 11:40:40|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.7|998.7|4
1637840450000|2021-11-25 11:40:50|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.7|998.7|8
1637840470000|2021-11-25 11:41:10|1003.8|998.8|1003.7|998.7|1003.9|998.9|1003.7|998.7|4
1637840490000|2021-11-25 11:41:30|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.6|998.6|3
1637840500000|2021-11-25 11:41:40|1003.7|998.7|1002.9|997.9|1003.7|998.7|1002.9|997.9|9
1637840510000|2021-11-25 11:41:50|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|5
1637840540000|2021-11-25 11:42:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637840550000|2021-11-25 11:42:30|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.5|997.5|3
1637840570000|2021-11-25 11:42:50|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637840580000|2021-11-25 11:43:00|1002.6|997.6|1002.4|997.4|1002.7|997.7|1002.4|997.4|6
1637840590000|2021-11-25 11:43:10|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637840600000|2021-11-25 11:43:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637840620000|2021-11-25 11:43:40|1002.3|997.3|1002.1|997.1|1002.3|997.3|1002.1|997.1|3
1637840650000|2021-11-25 11:44:10|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1637840670000|2021-11-25 11:44:30|1002|997|1002|997|1002|997|1002|997|1
1637840680000|2021-11-25 11:44:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637840700000|2021-11-25 11:45:00|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637840730000|2021-11-25 11:45:30|1002.1|997.1|1002.1|997.1|1002.2|997.2|1002.1|997.1|3
1637840740000|2021-11-25 11:45:40|1002|997|1002|997|1002|997|1002|997|1
1637840750000|2021-11-25 11:45:50|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637840760000|2021-11-25 11:46:00|1002|997|1001.6|996.6|1002|997|1001.6|996.6|3
1637840770000|2021-11-25 11:46:10|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1637840780000|2021-11-25 11:46:20|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|4
1637840790000|2021-11-25 11:46:30|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1637840820000|2021-11-25 11:47:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637840840000|2021-11-25 11:47:20|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637840850000|2021-11-25 11:47:30|1002|997|1002|997|1002|997|1002|997|1
1637840860000|2021-11-25 11:47:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637840870000|2021-11-25 11:47:50|1002|997|1002|997|1002|997|1001.9|996.9|5
1637840890000|2021-11-25 11:48:10|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|7
1637840930000|2021-11-25 11:48:50|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637840940000|2021-11-25 11:49:00|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.2|997.2|7
1637840960000|2021-11-25 11:49:20|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1637840970000|2021-11-25 11:49:30|1002|997|1002|997|1002.1|997.1|1002|997|3
1637840980000|2021-11-25 11:49:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637841000000|2021-11-25 11:50:00|1002.4|997.4|1002.4|997.4|1002.6|997.6|1002.4|997.4|6
1637841030000|2021-11-25 11:50:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637841040000|2021-11-25 11:50:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637841060000|2021-11-25 11:51:00|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|2
1637841070000|2021-11-25 11:51:10|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1637841100000|2021-11-25 11:51:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637841110000|2021-11-25 11:51:50|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1637841120000|2021-11-25 11:52:00|1002|997|1002|997|1002|997|1002|997|1
1637841180000|2021-11-25 11:53:00|1001.9|996.9|1001.9|996.9|1002|997|1001.7|996.7|8
1637841200000|2021-11-25 11:53:20|1001.8|996.8|1001|996|1001.8|996.8|1001|996|4
1637841230000|2021-11-25 11:53:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637841250000|2021-11-25 11:54:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637841260000|2021-11-25 11:54:20|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1637841270000|2021-11-25 11:54:30|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.6|996.6|4
1637841290000|2021-11-25 11:54:50|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637841310000|2021-11-25 11:55:10|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|8
1637841320000|2021-11-25 11:55:20|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637841350000|2021-11-25 11:55:50|1002|997|1001.9|996.9|1002.1|997.1|1001.8|996.8|5
1637841360000|2021-11-25 11:56:00|1002|997|1002|997|1002|997|1002|997|1
1637841370000|2021-11-25 11:56:10|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1637841380000|2021-11-25 11:56:20|1001.7|996.7|1001.5|996.5|1001.7|996.7|1001.5|996.5|3
1637841390000|2021-11-25 11:56:30|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|3
1637841400000|2021-11-25 11:56:40|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637841410000|2021-11-25 11:56:50|1001.6|996.6|1002|997|1002|997|1001.6|996.6|6
1637841440000|2021-11-25 11:57:20|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|3
1637841470000|2021-11-25 11:57:50|1002|997|1002|997|1002|997|1002|997|1
1637841480000|2021-11-25 11:58:00|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.7|996.7|2
1637841490000|2021-11-25 11:58:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637841500000|2021-11-25 11:58:20|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|3
1637841520000|2021-11-25 11:58:40|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1637841530000|2021-11-25 11:58:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.5|996.5|5
1637841540000|2021-11-25 11:59:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.4|996.4|9
1637841550000|2021-11-25 11:59:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637841560000|2021-11-25 11:59:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637841590000|2021-11-25 11:59:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|7
1637841600000|2021-11-25 12:00:00|1001.4|996.4|1001.6|996.6|1001.6|996.6|1001.4|996.4|5
1637841610000|2021-11-25 12:00:10|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.5|996.5|7
1637841620000|2021-11-25 12:00:20|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1637841630000|2021-11-25 12:00:30|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.5|996.5|5
1637841660000|2021-11-25 12:01:00|1001.5|996.5|1001.8|996.8|1001.8|996.8|1001.5|996.5|9
1637841670000|2021-11-25 12:01:10|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.6|996.6|4
1637841680000|2021-11-25 12:01:20|1001.8|996.8|1001.6|996.6|1001.8|996.8|1001.6|996.6|5
1637841690000|2021-11-25 12:01:30|1001.7|996.7|1001.9|996.9|1001.9|996.9|1001.7|996.7|3
1637841710000|2021-11-25 12:01:50|1001.8|996.8|1002|997|1002|997|1001.8|996.8|5
1637841720000|2021-11-25 12:02:00|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637841730000|2021-11-25 12:02:10|1002.3|997.3|1003.1|998.1|1003.1|998.1|1002.3|997.3|4
1637841740000|2021-11-25 12:02:20|1003.2|998.2|1002.9|997.9|1003.2|998.2|1002.9|997.9|4
1637841750000|2021-11-25 12:02:30|1002.7|997.7|1002.5|997.5|1002.8|997.8|1002.5|997.5|3
1637841770000|2021-11-25 12:02:50|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.5|997.5|4
1637841780000|2021-11-25 12:03:00|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.6|997.6|11
1637841790000|2021-11-25 12:03:10|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.6|997.6|9
1637841810000|2021-11-25 12:03:30|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|4
1637841840000|2021-11-25 12:04:00|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1637841850000|2021-11-25 12:04:10|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1637841860000|2021-11-25 12:04:20|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|2
1637841880000|2021-11-25 12:04:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637841890000|2021-11-25 12:04:50|1002|997|1002|997|1002|997|1002|997|1
1637841900000|2021-11-25 12:05:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637841920000|2021-11-25 12:05:20|1002|997|1002|997|1002|997|1002|997|1
1637841930000|2021-11-25 12:05:30|1002.1|997.1|1002|997|1002.1|997.1|1002|997|4
1637841940000|2021-11-25 12:05:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|9
1637841950000|2021-11-25 12:05:50|1002|997|1002.1|997.1|1002.1|997.1|1002|997|6
1637841960000|2021-11-25 12:06:00|1002|997|1002.1|997.1|1002.1|997.1|1002|997|18
1637841970000|2021-11-25 12:06:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637842010000|2021-11-25 12:06:50|1002.3|997.3|1002.6|997.6|1002.6|997.6|1002.3|997.3|7
1637842020000|2021-11-25 12:07:00|1002.7|997.7|1003.2|998.2|1003.2|998.2|1002.7|997.7|7
1637842030000|2021-11-25 12:07:10|1003.1|998.1|1002.8|997.8|1003.1|998.1|1002.8|997.8|3
1637842040000|2021-11-25 12:07:20|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|7
1637842050000|2021-11-25 12:07:30|1003|998|1002.9|997.9|1003|998|1002.9|997.9|6
1637842060000|2021-11-25 12:07:40|1003|998|1002.7|997.7|1003|998|1002.7|997.7|6
1637842070000|2021-11-25 12:07:50|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|5
1637842090000|2021-11-25 12:08:10|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1637842100000|2021-11-25 12:08:20|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|4
1637842120000|2021-11-25 12:08:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637842130000|2021-11-25 12:08:50|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637842140000|2021-11-25 12:09:00|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|4
1637842200000|2021-11-25 12:10:00|1002.7|997.7|1002.8|997.8|1002.9|997.9|1002.7|997.7|3
1637842220000|2021-11-25 12:10:20|1002.9|997.9|1002.9|997.9|1003|998|1002.9|997.9|3
1637842230000|2021-11-25 12:10:30|1003|998|1003|998|1003|998|1003|998|1
1637842240000|2021-11-25 12:10:40|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1637842250000|2021-11-25 12:10:50|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1637842260000|2021-11-25 12:11:00|1003.3|998.3|1003.2|998.2|1003.4|998.4|1003.2|998.2|5
1637842270000|2021-11-25 12:11:10|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|2
1637842280000|2021-11-25 12:11:20|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1637842290000|2021-11-25 12:11:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637842310000|2021-11-25 12:11:50|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637842330000|2021-11-25 12:12:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637842340000|2021-11-25 12:12:20|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637842360000|2021-11-25 12:12:40|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637842370000|2021-11-25 12:12:50|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637842390000|2021-11-25 12:13:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637842400000|2021-11-25 12:13:20|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.1|998.1|4
1637842410000|2021-11-25 12:13:30|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1637842430000|2021-11-25 12:13:50|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.3|998.3|3
1637842440000|2021-11-25 12:14:00|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.3|998.3|3
1637842450000|2021-11-25 12:14:10|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1637842500000|2021-11-25 12:15:00|1003.7|998.7|1003.7|998.7|1003.7|998.7|1003.7|998.7|1
1637842510000|2021-11-25 12:15:10|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.6|998.6|9
1637842520000|2021-11-25 12:15:20|1003.7|998.7|1003.6|998.6|1003.7|998.7|1003.6|998.6|2
1637842530000|2021-11-25 12:15:30|1003.7|998.7|1003.6|998.6|1003.7|998.7|1003.6|998.6|2
1637842560000|2021-11-25 12:16:00|1003.7|998.7|1003.6|998.6|1003.7|998.7|1003.6|998.6|2
1637842570000|2021-11-25 12:16:10|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1637842590000|2021-11-25 12:16:30|1003.4|998.4|1003.3|998.3|1003.4|998.4|1003.3|998.3|2
1637842600000|2021-11-25 12:16:40|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.5|998.5|1
1637842610000|2021-11-25 12:16:50|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.4|998.4|2
1637842620000|2021-11-25 12:17:00|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003.4|998.4|3
1637842640000|2021-11-25 12:17:20|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1637842670000|2021-11-25 12:17:50|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|2
1637842680000|2021-11-25 12:18:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637842760000|2021-11-25 12:19:20|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1637842770000|2021-11-25 12:19:30|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1637842830000|2021-11-25 12:20:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637842870000|2021-11-25 12:21:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637842890000|2021-11-25 12:21:30|1003|998|1003|998|1003|998|1003|998|1
1637842900000|2021-11-25 12:21:40|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1637842910000|2021-11-25 12:21:50|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637842920000|2021-11-25 12:22:00|1003|998|1003|998|1003|998|1003|998|1
1637842930000|2021-11-25 12:22:10|1003.1|998.1|1003|998|1003.1|998.1|1003|998|4
1637842960000|2021-11-25 12:22:40|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|3
1637843010000|2021-11-25 12:23:30|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1637843020000|2021-11-25 12:23:40|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1637843060000|2021-11-25 12:24:20|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637843160000|2021-11-25 12:26:00|1002.3|997.3|1002.8|997.8|1002.8|997.8|1002.3|997.3|2
1637843170000|2021-11-25 12:26:10|1002.7|997.7|1002.6|997.6|1002.8|997.8|1002.6|997.6|4
1637843180000|2021-11-25 12:26:20|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|8
1637843190000|2021-11-25 12:26:30|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1637843200000|2021-11-25 12:26:40|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637843220000|2021-11-25 12:27:00|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1637843230000|2021-11-25 12:27:10|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1637843240000|2021-11-25 12:27:20|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1637843250000|2021-11-25 12:27:30|1002|997|1002.1|997.1|1002.1|997.1|1002|997|6
1637843260000|2021-11-25 12:27:40|1002|997|1002.1|997.1|1002.1|997.1|1002|997|4
1637843280000|2021-11-25 12:28:00|1002|997|1002|997|1002|997|1002|997|1
1637843290000|2021-11-25 12:28:10|1001.9|996.9|1002|997|1002|997|1001.9|996.9|2
1637843300000|2021-11-25 12:28:20|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637843310000|2021-11-25 12:28:30|1002|997|1002|997|1002|997|1001.9|996.9|3
1637843320000|2021-11-25 12:28:40|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637843330000|2021-11-25 12:28:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637843350000|2021-11-25 12:29:10|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1637843360000|2021-11-25 12:29:20|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637843370000|2021-11-25 12:29:30|1001.6|996.6|1001.8|996.8|1001.8|996.8|1001.3|996.3|7
1637843380000|2021-11-25 12:29:40|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.7|996.7|3
1637843390000|2021-11-25 12:29:50|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|7
1637843430000|2021-11-25 12:30:30|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637843470000|2021-11-25 12:31:10|1002|997|1002.6|997.6|1002.6|997.6|1002|997|4
1637843500000|2021-11-25 12:31:40|1002.5|997.5|1002|997|1002.6|997.6|1001.9|996.9|6
1637843510000|2021-11-25 12:31:50|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637843520000|2021-11-25 12:32:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637843530000|2021-11-25 12:32:10|1002|997|1001.9|996.9|1002|997|1001.9|996.9|6
1637843540000|2021-11-25 12:32:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637843560000|2021-11-25 12:32:40|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1637843570000|2021-11-25 12:32:50|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|3
1637843580000|2021-11-25 12:33:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637843610000|2021-11-25 12:33:30|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.3|997.3|3
1637843620000|2021-11-25 12:33:40|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1637843660000|2021-11-25 12:34:20|1002|997|1001.8|996.8|1002|997|1001.8|996.8|3
1637843670000|2021-11-25 12:34:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637843680000|2021-11-25 12:34:40|1001.6|996.6|1001|996|1001.6|996.6|1001|996|7
1637843690000|2021-11-25 12:34:50|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637843700000|2021-11-25 12:35:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637843710000|2021-11-25 12:35:10|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1637843750000|2021-11-25 12:35:50|1000.2|995.2|1000.1|995.1|1000.3|995.3|1000.1|995.1|4
1637843760000|2021-11-25 12:36:00|1000.3|995.3|1000.2|995.2|1000.3|995.3|1000.2|995.2|6
1637843770000|2021-11-25 12:36:10|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|2
1637843780000|2021-11-25 12:36:20|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|2
1637843790000|2021-11-25 12:36:30|1000.3|995.3|1000.1|995.1|1000.3|995.3|1000.1|995.1|7
1637843800000|2021-11-25 12:36:40|1000|995|1000|995|1000.1|995.1|1000|995|5
1637843810000|2021-11-25 12:36:50|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000.1|995.1|1
1637843820000|2021-11-25 12:37:00|1000|995|1000.5|995.5|1000.5|995.5|1000|995|3
1637843840000|2021-11-25 12:37:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637843890000|2021-11-25 12:38:10|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1637843910000|2021-11-25 12:38:30|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1637843930000|2021-11-25 12:38:50|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1637843940000|2021-11-25 12:39:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637843950000|2021-11-25 12:39:10|1000|995|1000|995|1000|995|1000|995|1
1637843980000|2021-11-25 12:39:40|999.7|994.7|999.4|994.4|999.7|994.7|999.4|994.4|5
1637843990000|2021-11-25 12:39:50|999.3|994.3|999.1|994.1|999.3|994.3|999.1|994.1|2
1637844000000|2021-11-25 12:40:00|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637844010000|2021-11-25 12:40:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637844020000|2021-11-25 12:40:20|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637844030000|2021-11-25 12:40:30|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637844040000|2021-11-25 12:40:40|999.1|994.1|999|994|999.1|994.1|999|994|2
1637844050000|2021-11-25 12:40:50|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637844060000|2021-11-25 12:41:00|999|994|998.9|993.9|999|994|998.9|993.9|2
1637844070000|2021-11-25 12:41:10|998.8|993.8|998.8|993.8|998.8|993.8|998.8|993.8|1
1637844080000|2021-11-25 12:41:20|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|2
1637844090000|2021-11-25 12:41:30|998.4|993.4|998.3|993.3|998.4|993.4|998.3|993.3|2
1637844100000|2021-11-25 12:41:40|998.2|993.2|998.2|993.2|998.2|993.2|998|993|3
1637844110000|2021-11-25 12:41:50|998.4|993.4|998.4|993.4|998.4|993.4|998.4|993.4|1
1637844120000|2021-11-25 12:42:00|998.3|993.3|998.3|993.3|998.4|993.4|998.2|993.2|5
1637844150000|2021-11-25 12:42:30|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637844170000|2021-11-25 12:42:50|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637844180000|2021-11-25 12:43:00|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637844230000|2021-11-25 12:43:50|998.5|993.5|998.4|993.4|998.5|993.5|998.3|993.3|6
1637844240000|2021-11-25 12:44:00|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637844260000|2021-11-25 12:44:20|998.2|993.2|998.3|993.3|998.3|993.3|998.2|993.2|2
1637844280000|2021-11-25 12:44:40|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637844290000|2021-11-25 12:44:50|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637844300000|2021-11-25 12:45:00|998|993|998|993|998|993|998|993|1
1637844310000|2021-11-25 12:45:10|997.9|992.9|997.5|992.5|997.9|992.9|997.5|992.5|4
1637844330000|2021-11-25 12:45:30|998|993|998.1|993.1|998.1|993.1|998|993|2
1637844350000|2021-11-25 12:45:50|998|993|997.9|992.9|998|993|997.9|992.9|2
1637844380000|2021-11-25 12:46:20|998|993|999.1|994.1|999.1|994.1|998|993|3
1637844390000|2021-11-25 12:46:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637844400000|2021-11-25 12:46:40|998.4|993.4|998.4|993.4|998.6|993.6|998.4|993.4|4
1637844410000|2021-11-25 12:46:50|998.3|993.3|998.2|993.2|998.3|993.3|998.2|993.2|2
1637844420000|2021-11-25 12:47:00|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637844440000|2021-11-25 12:47:20|998|993|998|993|998|993|998|993|1
1637844530000|2021-11-25 12:48:50|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637844550000|2021-11-25 12:49:10|998|993|998.2|993.2|998.2|993.2|998|993|3
1637844560000|2021-11-25 12:49:20|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637844570000|2021-11-25 12:49:30|998|993|998|993|998|993|998|993|1
1637844580000|2021-11-25 12:49:40|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637844600000|2021-11-25 12:50:00|998|993|997.2|992.2|998|993|997.2|992.2|4
1637844620000|2021-11-25 12:50:20|997|992|996.6|991.6|997|992|996.6|991.6|3
1637844630000|2021-11-25 12:50:30|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637844650000|2021-11-25 12:50:50|996.6|991.6|997.2|992.2|997.2|992.2|996.5|991.5|3
1637844670000|2021-11-25 12:51:10|997.3|992.3|997|992|997.3|992.3|997|992|4
1637844680000|2021-11-25 12:51:20|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637844690000|2021-11-25 12:51:30|997|992|997|992|997|992|997|992|1
1637844700000|2021-11-25 12:51:40|997.4|992.4|997.4|992.4|997.5|992.5|997.4|992.4|3
1637844710000|2021-11-25 12:51:50|997.3|992.3|997|992|997.3|992.3|997|992|4
1637844720000|2021-11-25 12:52:00|996.9|991.9|996.9|991.9|997|992|996.9|991.9|3
1637844740000|2021-11-25 12:52:20|997|992|997.6|992.6|997.6|992.6|997|992|8
1637844750000|2021-11-25 12:52:30|997.5|992.5|997.7|992.7|997.7|992.7|997.5|992.5|5
1637844760000|2021-11-25 12:52:40|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|3
1637844770000|2021-11-25 12:52:50|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637844790000|2021-11-25 12:53:10|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637844800000|2021-11-25 12:53:20|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1637844810000|2021-11-25 12:53:30|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|3
1637844870000|2021-11-25 12:54:30|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|5
1637844880000|2021-11-25 12:54:40|997.7|992.7|997.7|992.7|997.7|992.7|997.6|992.6|9
1637844900000|2021-11-25 12:55:00|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|7
1637844920000|2021-11-25 12:55:20|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|6
1637844930000|2021-11-25 12:55:30|997.5|992.5|997.5|992.5|997.6|992.6|997.5|992.5|3
1637844950000|2021-11-25 12:55:50|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637845020000|2021-11-25 12:57:00|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1637845030000|2021-11-25 12:57:10|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637845040000|2021-11-25 12:57:20|997|992|997|992|997|992|997|992|1
1637845050000|2021-11-25 12:57:30|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637845070000|2021-11-25 12:57:50|997|992|996.9|991.9|997|992|996.9|991.9|2
1637845080000|2021-11-25 12:58:00|997|992|997.1|992.1|997.1|992.1|996.9|991.9|11
1637845090000|2021-11-25 12:58:10|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|2
1637845100000|2021-11-25 12:58:20|997.2|992.2|997.3|992.3|997.4|992.4|997.2|992.2|3
1637845110000|2021-11-25 12:58:30|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637845120000|2021-11-25 12:58:40|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|2
1637845130000|2021-11-25 12:58:50|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|2
1637845140000|2021-11-25 12:59:00|997.3|992.3|997.2|992.2|997.4|992.4|997.2|992.2|3
1637845150000|2021-11-25 12:59:10|997.1|992.1|996.9|991.9|997.1|992.1|996.8|991.8|4
1637845160000|2021-11-25 12:59:20|997.1|992.1|997|992|997.1|992.1|997|992|2
1637845170000|2021-11-25 12:59:30|997.1|992.1|997.2|992.2|997.2|992.2|997.1|992.1|2
1637845180000|2021-11-25 12:59:40|997.1|992.1|997.1|992.1|997.2|992.2|997.1|992.1|3
1637845190000|2021-11-25 12:59:50|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|6
1637845200000|2021-11-25 13:00:00|997.2|992.2|997.3|992.3|997.4|992.4|997.1|992.1|7
1637845210000|2021-11-25 13:00:10|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|2
1637845230000|2021-11-25 13:00:30|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|4
1637845240000|2021-11-25 13:00:40|997.4|992.4|997.4|992.4|997.5|992.5|997.3|992.3|5
1637845250000|2021-11-25 13:00:50|997.5|992.5|997.6|992.6|997.7|992.7|997.4|992.4|6
1637845260000|2021-11-25 13:01:00|997.7|992.7|998|993|998|993|997.5|992.5|7
1637845270000|2021-11-25 13:01:10|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637845280000|2021-11-25 13:01:20|997.8|992.8|997.2|992.2|997.8|992.8|997.2|992.2|7
1637845290000|2021-11-25 13:01:30|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|11
1637845300000|2021-11-25 13:01:40|997.4|992.4|997.4|992.4|997.5|992.5|997.4|992.4|7
1637845310000|2021-11-25 13:01:50|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637845320000|2021-11-25 13:02:00|997.4|992.4|997.4|992.4|997.6|992.6|997.4|992.4|5
1637845330000|2021-11-25 13:02:10|997.3|992.3|997.2|992.2|997.3|992.3|997.1|992.1|6
1637845340000|2021-11-25 13:02:20|997.1|992.1|996.9|991.9|997.1|992.1|996.9|991.9|5
1637845350000|2021-11-25 13:02:30|997|992|997|992|997|992|996.9|991.9|3
1637845360000|2021-11-25 13:02:40|997.1|992.1|997|992|997.1|992.1|996.9|991.9|4
1637845370000|2021-11-25 13:02:50|996.9|991.9|996.9|991.9|997|992|996.9|991.9|7
1637845390000|2021-11-25 13:03:10|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1637845400000|2021-11-25 13:03:20|996.4|991.4|996.4|991.4|996.5|991.5|996.4|991.4|3
1637845410000|2021-11-25 13:03:30|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1637845420000|2021-11-25 13:03:40|996.4|991.4|996.4|991.4|996.4|991.4|996.3|991.3|3
1637845430000|2021-11-25 13:03:50|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1637845440000|2021-11-25 13:04:00|996.3|991.3|996.3|991.3|996.3|991.3|996.2|991.2|3
1637845450000|2021-11-25 13:04:10|996.2|991.2|995.8|990.8|996.2|991.2|995.8|990.8|4
1637845460000|2021-11-25 13:04:20|995.7|990.7|995.5|990.5|995.7|990.7|995.5|990.5|3
1637845470000|2021-11-25 13:04:30|995.6|990.6|995.1|990.1|995.6|990.6|995.1|990.1|6
1637845480000|2021-11-25 13:04:40|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|2
1637845490000|2021-11-25 13:04:50|995.3|990.3|995.3|990.3|995.4|990.4|995.3|990.3|3
1637845500000|2021-11-25 13:05:00|995.2|990.2|995.4|990.4|995.4|990.4|995.2|990.2|9
1637845510000|2021-11-25 13:05:10|995.3|990.3|995.5|990.5|995.5|990.5|995.3|990.3|3
1637845520000|2021-11-25 13:05:20|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|8
1637845530000|2021-11-25 13:05:30|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|6
1637845540000|2021-11-25 13:05:40|995.6|990.6|995.9|990.9|995.9|990.9|995.6|990.6|6
1637845550000|2021-11-25 13:05:50|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|4
1637845560000|2021-11-25 13:06:00|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|6
1637845570000|2021-11-25 13:06:10|995.8|990.8|996|991|996|991|995.8|990.8|3
1637845580000|2021-11-25 13:06:20|996.3|991.3|996.5|991.5|996.5|991.5|996.3|991.3|2
1637845590000|2021-11-25 13:06:30|996.4|991.4|996.8|991.8|996.8|991.8|996.3|991.3|7
1637845600000|2021-11-25 13:06:40|996.6|991.6|996.8|991.8|996.9|991.9|996.6|991.6|8
1637845610000|2021-11-25 13:06:50|996.9|991.9|997|992|997|992|996.8|991.8|4
1637845620000|2021-11-25 13:07:00|996.9|991.9|997|992|997|992|996.9|991.9|2
1637845630000|2021-11-25 13:07:10|996.9|991.9|996.9|991.9|997|992|996.9|991.9|9
1637845640000|2021-11-25 13:07:20|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1637845650000|2021-11-25 13:07:30|996.7|991.7|996.3|991.3|996.7|991.7|996.3|991.3|4
1637845700000|2021-11-25 13:08:20|996.4|991.4|996.7|991.7|996.8|991.8|996.4|991.4|7
1637845710000|2021-11-25 13:08:30|996.6|991.6|996.6|991.6|996.7|991.7|996.5|991.5|11
1637845720000|2021-11-25 13:08:40|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1637845730000|2021-11-25 13:08:50|996.4|991.4|996.3|991.3|996.5|991.5|996.3|991.3|4
1637845740000|2021-11-25 13:09:00|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|2
1637845750000|2021-11-25 13:09:10|996.1|991.1|996|991|996.1|991.1|996|991|2
1637845760000|2021-11-25 13:09:20|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1637845770000|2021-11-25 13:09:30|996|991|995.8|990.8|996|991|995.8|990.8|5
1637845780000|2021-11-25 13:09:40|995.9|990.9|996|991|996|991|995.8|990.8|9
1637845790000|2021-11-25 13:09:50|996.1|991.1|996.4|991.4|996.4|991.4|996.1|991.1|4
1637845800000|2021-11-25 13:10:00|996.2|991.2|996.5|991.5|996.6|991.6|996.2|991.2|8
1637845820000|2021-11-25 13:10:20|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1637845850000|2021-11-25 13:10:50|996.5|991.5|996.5|991.5|996.6|991.6|996.5|991.5|3
1637845860000|2021-11-25 13:11:00|996.6|991.6|996.4|991.4|996.6|991.6|996.4|991.4|3
1637845870000|2021-11-25 13:11:10|996.5|991.5|996.4|991.4|996.5|991.5|996.4|991.4|4
1637845880000|2021-11-25 13:11:20|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1637845910000|2021-11-25 13:11:50|996.7|991.7|996.7|991.7|996.8|991.8|996.7|991.7|3
1637845920000|2021-11-25 13:12:00|996.6|991.6|996.4|991.4|996.6|991.6|996.3|991.3|4
1637845940000|2021-11-25 13:12:20|996.5|991.5|996.4|991.4|996.5|991.5|996.4|991.4|2
1637845950000|2021-11-25 13:12:30|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1637845960000|2021-11-25 13:12:40|996.7|991.7|996.8|991.8|996.8|991.8|996.6|991.6|6
1637845980000|2021-11-25 13:13:00|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637846000000|2021-11-25 13:13:20|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1637846040000|2021-11-25 13:14:00|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637846050000|2021-11-25 13:14:10|996.4|991.4|996.5|991.5|996.5|991.5|996.4|991.4|8
1637846070000|2021-11-25 13:14:30|996.6|991.6|996.5|991.5|996.6|991.6|996.5|991.5|2
1637846080000|2021-11-25 13:14:40|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1637846090000|2021-11-25 13:14:50|996.1|991.1|996.1|991.1|996.2|991.2|996|991|7
1637846100000|2021-11-25 13:15:00|996|991|996.3|991.3|996.4|991.4|996|991|11
1637846110000|2021-11-25 13:15:10|996.4|991.4|996.3|991.3|996.4|991.4|996.3|991.3|4
1637846130000|2021-11-25 13:15:30|996.2|991.2|995.9|990.9|996.2|991.2|995.7|990.7|10
1637846140000|2021-11-25 13:15:40|996|991|996.1|991.1|996.1|991.1|996|991|2
1637846150000|2021-11-25 13:15:50|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1637846160000|2021-11-25 13:16:00|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|2
1637846170000|2021-11-25 13:16:10|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|3
1637846180000|2021-11-25 13:16:20|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|2
1637846190000|2021-11-25 13:16:30|996.1|991.1|996.2|991.2|996.3|991.3|996.1|991.1|3
1637846200000|2021-11-25 13:16:40|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|2
1637846210000|2021-11-25 13:16:50|996.3|991.3|996.4|991.4|996.4|991.4|996.3|991.3|4
1637846220000|2021-11-25 13:17:00|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1637846230000|2021-11-25 13:17:10|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1637846240000|2021-11-25 13:17:20|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637846250000|2021-11-25 13:17:30|996|991|995.7|990.7|996|991|995.7|990.7|4
1637846260000|2021-11-25 13:17:40|995.9|990.9|996.1|991.1|996.2|991.2|995.9|990.9|11
1637846270000|2021-11-25 13:17:50|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|4
1637846280000|2021-11-25 13:18:00|996.2|991.2|996.1|991.1|996.3|991.3|996.1|991.1|4
1637846290000|2021-11-25 13:18:10|996|991|996|991|996|991|996|991|1
1637846300000|2021-11-25 13:18:20|995.9|990.9|995.9|990.9|996|991|995.8|990.8|4
1637846310000|2021-11-25 13:18:30|995.6|990.6|995.3|990.3|995.6|990.6|995.3|990.3|5
1637846320000|2021-11-25 13:18:40|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1637846330000|2021-11-25 13:18:50|995.2|990.2|995.2|990.2|995.2|990.2|995.1|990.1|3
1637846340000|2021-11-25 13:19:00|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637846360000|2021-11-25 13:19:20|995|990|994.8|989.8|995|990|994.8|989.8|3
1637846370000|2021-11-25 13:19:30|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637846390000|2021-11-25 13:19:50|994.5|989.5|994.1|989.1|994.5|989.5|993.9|988.9|7
1637846400000|2021-11-25 13:20:00|994|989|993.6|988.6|994|989|993.5|988.5|6
1637846410000|2021-11-25 13:20:10|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637846420000|2021-11-25 13:20:20|994.1|989.1|994.1|989.1|994.1|989.1|994|989|5
1637846430000|2021-11-25 13:20:30|994.2|989.2|993.9|988.9|994.2|989.2|993.9|988.9|4
1637846440000|2021-11-25 13:20:40|993.8|988.8|993.7|988.7|993.8|988.8|993.6|988.6|4
1637846450000|2021-11-25 13:20:50|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|4
1637846460000|2021-11-25 13:21:00|993.6|988.6|993.6|988.6|994|989|993.6|988.6|6
1637846470000|2021-11-25 13:21:10|993.1|988.1|992.6|987.6|993.2|988.2|992.6|987.6|9
1637846480000|2021-11-25 13:21:20|992.7|987.7|993|988|993|988|992.7|987.7|3
1637846490000|2021-11-25 13:21:30|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637846500000|2021-11-25 13:21:40|993|988|993|988|993|988|993|988|1
1637846510000|2021-11-25 13:21:50|992.9|987.9|993|988|993|988|992.9|987.9|2
1637846520000|2021-11-25 13:22:00|993.1|988.1|993.1|988.1|993.4|988.4|993.1|988.1|4
1637846530000|2021-11-25 13:22:10|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1637846540000|2021-11-25 13:22:20|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637846580000|2021-11-25 13:23:00|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1637846630000|2021-11-25 13:23:50|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637846650000|2021-11-25 13:24:10|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|5
1637846660000|2021-11-25 13:24:20|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|5
1637846670000|2021-11-25 13:24:30|993|988|993.1|988.1|993.1|988.1|993|988|2
1637846680000|2021-11-25 13:24:40|993|988|992.9|987.9|993.1|988.1|992.9|987.9|12
1637846690000|2021-11-25 13:24:50|993|988|993|988|993|988|992.9|987.9|7
1637846700000|2021-11-25 13:25:00|993.1|988.1|992.5|987.5|993.1|988.1|992.5|987.5|6
1637846720000|2021-11-25 13:25:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|4
1637846730000|2021-11-25 13:25:30|992.6|987.6|992.7|987.7|992.9|987.9|992.5|987.5|10
1637846740000|2021-11-25 13:25:40|992.8|987.8|993.1|988.1|993.1|988.1|992.8|987.8|4
1637846760000|2021-11-25 13:26:00|993|988|992.9|987.9|993|988|992.9|987.9|8
1637846770000|2021-11-25 13:26:10|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637846780000|2021-11-25 13:26:20|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1637846790000|2021-11-25 13:26:30|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|6
1637846800000|2021-11-25 13:26:40|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|5
1637846810000|2021-11-25 13:26:50|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1637846820000|2021-11-25 13:27:00|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|5
1637846830000|2021-11-25 13:27:10|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|7
1637846840000|2021-11-25 13:27:20|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|6
1637846850000|2021-11-25 13:27:30|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1637846870000|2021-11-25 13:27:50|992.6|987.6|992.8|987.8|992.8|987.8|992.6|987.6|5
1637846880000|2021-11-25 13:28:00|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637846890000|2021-11-25 13:28:10|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1637846900000|2021-11-25 13:28:20|992.8|987.8|993|988|993|988|992.8|987.8|2
1637846930000|2021-11-25 13:28:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637846940000|2021-11-25 13:29:00|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1637846970000|2021-11-25 13:29:30|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637846980000|2021-11-25 13:29:40|992.8|987.8|992.9|987.9|993.1|988.1|992.7|987.7|6
1637846990000|2021-11-25 13:29:50|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637847000000|2021-11-25 13:30:00|992.9|987.9|993|988|993|988|992.8|987.8|3
1637847010000|2021-11-25 13:30:10|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1637847020000|2021-11-25 13:30:20|993|988|993.1|988.1|993.1|988.1|993|988|2
1637847030000|2021-11-25 13:30:30|993|988|993|988|993.1|988.1|993|988|9
1637847040000|2021-11-25 13:30:40|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637847050000|2021-11-25 13:30:50|993|988|992.7|987.7|993|988|992.7|987.7|3
1637847060000|2021-11-25 13:31:00|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|4
1637847070000|2021-11-25 13:31:10|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637847080000|2021-11-25 13:31:20|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|4
1637847100000|2021-11-25 13:31:40|992.9|987.9|993|988|993|988|992.9|987.9|2
1637847120000|2021-11-25 13:32:00|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637847130000|2021-11-25 13:32:10|993|988|993.1|988.1|993.1|988.1|993|988|2
1637847140000|2021-11-25 13:32:20|993|988|993|988|993|988|993|988|1
1637847150000|2021-11-25 13:32:30|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1637847180000|2021-11-25 13:33:00|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637847190000|2021-11-25 13:33:10|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1637847200000|2021-11-25 13:33:20|992.2|987.2|991.9|986.9|992.3|987.3|991.9|986.9|6
1637847210000|2021-11-25 13:33:30|991.8|986.8|991.8|986.8|992.1|987.1|991.8|986.8|12
1637847230000|2021-11-25 13:33:50|991.7|986.7|991.4|986.4|991.7|986.7|991.4|986.4|4
1637847250000|2021-11-25 13:34:10|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|4
1637847270000|2021-11-25 13:34:30|991.3|986.3|991.3|986.3|991.4|986.4|991.2|986.2|5
1637847280000|2021-11-25 13:34:40|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637847290000|2021-11-25 13:34:50|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|3
1637847300000|2021-11-25 13:35:00|991.2|986.2|991.7|986.7|991.7|986.7|991.2|986.2|4
1637847310000|2021-11-25 13:35:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637847320000|2021-11-25 13:35:20|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1637847340000|2021-11-25 13:35:40|991.7|986.7|991.7|986.7|991.8|986.8|991.6|986.6|7
1637847350000|2021-11-25 13:35:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637847360000|2021-11-25 13:36:00|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|4
1637847370000|2021-11-25 13:36:10|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|4
1637847380000|2021-11-25 13:36:20|991.5|986.5|991.6|986.6|991.6|986.6|991.4|986.4|5
1637847390000|2021-11-25 13:36:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637847410000|2021-11-25 13:36:50|991.8|986.8|991.8|986.8|992|987|991.8|986.8|4
1637847420000|2021-11-25 13:37:00|991.7|986.7|992.4|987.4|992.4|987.4|991.7|986.7|13
1637847430000|2021-11-25 13:37:10|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|2
1637847450000|2021-11-25 13:37:30|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637847460000|2021-11-25 13:37:40|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|5
1637847470000|2021-11-25 13:37:50|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|6
1637847480000|2021-11-25 13:38:00|992.6|987.6|992.8|987.8|992.8|987.8|992.6|987.6|11
1637847490000|2021-11-25 13:38:10|992.7|987.7|992.9|987.9|993|988|992.7|987.7|18
1637847500000|2021-11-25 13:38:20|992.8|987.8|992.9|987.9|993|988|992.7|987.7|6
1637847510000|2021-11-25 13:38:30|993|988|993|988|993|988|993|988|1
1637847520000|2021-11-25 13:38:40|993.2|988.2|993.2|988.2|993.3|988.3|993.1|988.1|4
1637847540000|2021-11-25 13:39:00|993.3|988.3|993.6|988.6|993.6|988.6|993.3|988.3|3
1637847550000|2021-11-25 13:39:10|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1637847560000|2021-11-25 13:39:20|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637847570000|2021-11-25 13:39:30|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|3
1637847580000|2021-11-25 13:39:40|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637847600000|2021-11-25 13:40:00|994.4|989.4|994.4|989.4|994.5|989.5|994.3|989.3|5
1637847610000|2021-11-25 13:40:10|994.5|989.5|994.6|989.6|994.6|989.6|994.5|989.5|2
1637847620000|2021-11-25 13:40:20|994.5|989.5|994.6|989.6|994.6|989.6|994.5|989.5|6
1637847670000|2021-11-25 13:41:10|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1637847680000|2021-11-25 13:41:20|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637847690000|2021-11-25 13:41:30|995.2|990.2|995.1|990.1|995.4|990.4|995.1|990.1|5
1637847700000|2021-11-25 13:41:40|995.2|990.2|995.2|990.2|995.2|990.2|995.1|990.1|5
1637847720000|2021-11-25 13:42:00|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637847730000|2021-11-25 13:42:10|995.2|990.2|995.2|990.2|995.2|990.2|995.1|990.1|3
1637847740000|2021-11-25 13:42:20|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637847750000|2021-11-25 13:42:30|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637847770000|2021-11-25 13:42:50|995.3|990.3|995|990|995.3|990.3|995|990|2
1637847780000|2021-11-25 13:43:00|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637847790000|2021-11-25 13:43:10|994.7|989.7|994.5|989.5|994.7|989.7|994.5|989.5|3
1637847800000|2021-11-25 13:43:20|994.4|989.4|994.5|989.5|994.5|989.5|994.4|989.4|4
1637847820000|2021-11-25 13:43:40|994.6|989.6|994.7|989.7|994.7|989.7|994.5|989.5|4
1637847830000|2021-11-25 13:43:50|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1637847860000|2021-11-25 13:44:20|994.6|989.6|994.1|989.1|994.6|989.6|994.1|989.1|5
1637847900000|2021-11-25 13:45:00|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1637847910000|2021-11-25 13:45:10|994|989|994|989|994|989|993.9|988.9|7
1637847920000|2021-11-25 13:45:20|993.9|988.9|994|989|994|989|993.9|988.9|2
1637847940000|2021-11-25 13:45:40|993.9|988.9|993.4|988.4|993.9|988.9|993.4|988.4|5
1637847950000|2021-11-25 13:45:50|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|4
1637847960000|2021-11-25 13:46:00|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|6
1637847970000|2021-11-25 13:46:10|993.5|988.5|993.4|988.4|993.5|988.5|993.3|988.3|6
1637847980000|2021-11-25 13:46:20|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637847990000|2021-11-25 13:46:30|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1637848000000|2021-11-25 13:46:40|992.9|987.9|992.8|987.8|993|988|992.8|987.8|10
1637848020000|2021-11-25 13:47:00|992.9|987.9|992.2|987.2|992.9|987.9|992.2|987.2|10
1637848030000|2021-11-25 13:47:10|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637848040000|2021-11-25 13:47:20|992|987|992|987|992|987|992|987|1
1637848050000|2021-11-25 13:47:30|992.1|987.1|991.4|986.4|992.1|987.1|991.4|986.4|11
1637848060000|2021-11-25 13:47:40|991.5|986.5|991.3|986.3|991.5|986.5|991.2|986.2|13
1637848070000|2021-11-25 13:47:50|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|4
1637848080000|2021-11-25 13:48:00|991.4|986.4|991.5|986.5|991.5|986.5|991.3|986.3|4
1637848090000|2021-11-25 13:48:10|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1637848100000|2021-11-25 13:48:20|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637848110000|2021-11-25 13:48:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637848120000|2021-11-25 13:48:40|992.1|987.1|992.1|987.1|992.1|987.1|992|987|3
1637848130000|2021-11-25 13:48:50|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637848140000|2021-11-25 13:49:00|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637848160000|2021-11-25 13:49:20|992.2|987.2|992.4|987.4|992.4|987.4|992.2|987.2|4
1637848200000|2021-11-25 13:50:00|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637848210000|2021-11-25 13:50:10|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637848260000|2021-11-25 13:51:00|992.3|987.3|992.4|987.4|992.4|987.4|992.1|987.1|7
1637848270000|2021-11-25 13:51:10|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|2
1637848280000|2021-11-25 13:51:20|992.8|987.8|992.8|987.8|992.9|987.9|992.7|987.7|13
1637848290000|2021-11-25 13:51:30|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|4
1637848310000|2021-11-25 13:51:50|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|4
1637848320000|2021-11-25 13:52:00|992.5|987.5|992.4|987.4|992.6|987.6|992.4|987.4|8
1637848330000|2021-11-25 13:52:10|992.5|987.5|992.3|987.3|992.5|987.5|992.2|987.2|15
1637848340000|2021-11-25 13:52:20|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|7
1637848380000|2021-11-25 13:53:00|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|5
1637848390000|2021-11-25 13:53:10|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1637848400000|2021-11-25 13:53:20|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637848410000|2021-11-25 13:53:30|992.4|987.4|992.5|987.5|992.6|987.6|992.4|987.4|4
1637848420000|2021-11-25 13:53:40|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1637848430000|2021-11-25 13:53:50|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|5
1637848440000|2021-11-25 13:54:00|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637848450000|2021-11-25 13:54:10|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637848490000|2021-11-25 13:54:50|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1637848500000|2021-11-25 13:55:00|992.1|987.1|991.8|986.8|992.1|987.1|991.8|986.8|6
1637848510000|2021-11-25 13:55:10|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637848540000|2021-11-25 13:55:40|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1637848560000|2021-11-25 13:56:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637848590000|2021-11-25 13:56:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637848600000|2021-11-25 13:56:40|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1637848610000|2021-11-25 13:56:50|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637848620000|2021-11-25 13:57:00|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637848640000|2021-11-25 13:57:20|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637848650000|2021-11-25 13:57:30|991.3|986.3|991.2|986.2|991.3|986.3|991.1|986.1|4
1637848660000|2021-11-25 13:57:40|991.1|986.1|991.3|986.3|991.3|986.3|991.1|986.1|3
1637848670000|2021-11-25 13:57:50|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637848680000|2021-11-25 13:58:00|991.6|986.6|992.1|987.1|992.2|987.2|991.6|986.6|8
1637848700000|2021-11-25 13:58:20|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637848710000|2021-11-25 13:58:30|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1637848720000|2021-11-25 13:58:40|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1637848730000|2021-11-25 13:58:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637848780000|2021-11-25 13:59:40|992.8|987.8|992.9|987.9|992.9|987.9|992.8|987.8|8
1637848790000|2021-11-25 13:59:50|992.8|987.8|992.8|987.8|992.9|987.9|992.8|987.8|9
1637848800000|2021-11-25 14:00:00|992.9|987.9|993.6|988.6|993.9|988.9|992.9|987.9|7
1637848810000|2021-11-25 14:00:10|993.5|988.5|993.5|988.5|993.7|988.7|993.5|988.5|11
1637848820000|2021-11-25 14:00:20|993.4|988.4|993.3|988.3|993.4|988.4|993.1|988.1|11
1637848830000|2021-11-25 14:00:30|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1637848840000|2021-11-25 14:00:40|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637848850000|2021-11-25 14:00:50|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1637848860000|2021-11-25 14:01:00|993.4|988.4|993.8|988.8|993.8|988.8|993.4|988.4|4
1637848870000|2021-11-25 14:01:10|993.9|988.9|994|989|994|989|993.8|988.8|4
1637848890000|2021-11-25 14:01:30|994.3|989.3|994.2|989.2|994.3|989.3|994.1|989.1|4
1637848900000|2021-11-25 14:01:40|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637848910000|2021-11-25 14:01:50|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1637848920000|2021-11-25 14:02:00|994.6|989.6|994.8|989.8|995.1|990.1|994.6|989.6|7
1637848930000|2021-11-25 14:02:10|994.4|989.4|993.9|988.9|994.4|989.4|993.9|988.9|10
1637848940000|2021-11-25 14:02:20|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1637848950000|2021-11-25 14:02:30|994|989|994.1|989.1|994.1|989.1|993.9|988.9|6
1637848960000|2021-11-25 14:02:40|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|2
1637848980000|2021-11-25 14:03:00|994.2|989.2|994.3|989.3|994.3|989.3|994.1|989.1|3
1637849000000|2021-11-25 14:03:20|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637849010000|2021-11-25 14:03:30|994.3|989.3|994.7|989.7|994.7|989.7|994.3|989.3|3
1637849020000|2021-11-25 14:03:40|994.6|989.6|994.6|989.6|994.6|989.6|994.5|989.5|5
1637849030000|2021-11-25 14:03:50|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|4
1637849040000|2021-11-25 14:04:00|994.5|989.5|994.3|989.3|994.5|989.5|994.3|989.3|3
1637849070000|2021-11-25 14:04:30|994.4|989.4|994.2|989.2|994.4|989.4|994.2|989.2|4
1637849080000|2021-11-25 14:04:40|994|989|994|989|994|989|993.9|988.9|3
1637849090000|2021-11-25 14:04:50|994.1|989.1|994.4|989.4|994.4|989.4|994.1|989.1|2
1637849100000|2021-11-25 14:05:00|994.3|989.3|994.5|989.5|994.5|989.5|994.3|989.3|3
1637849110000|2021-11-25 14:05:10|994.6|989.6|994.4|989.4|994.6|989.6|994.4|989.4|3
1637849120000|2021-11-25 14:05:20|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637849160000|2021-11-25 14:06:00|994|989|994.1|989.1|994.1|989.1|994|989|2
1637849170000|2021-11-25 14:06:10|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|6
1637849180000|2021-11-25 14:06:20|994.2|989.2|994.2|989.2|994.2|989.2|994.1|989.1|17
1637849190000|2021-11-25 14:06:30|994.1|989.1|994.2|989.2|994.3|989.3|994.1|989.1|28
1637849200000|2021-11-25 14:06:40|994.3|989.3|994.3|989.3|994.3|989.3|994.2|989.2|3
1637849210000|2021-11-25 14:06:50|994.4|989.4|994.4|989.4|994.4|989.4|994.4|989.4|1
1637849220000|2021-11-25 14:07:00|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637849230000|2021-11-25 14:07:10|994.4|989.4|994.8|989.8|994.8|989.8|994.3|989.3|9
1637849260000|2021-11-25 14:07:40|994.9|989.9|994.7|989.7|994.9|989.9|994.6|989.6|9
1637849280000|2021-11-25 14:08:00|994.8|989.8|994.8|989.8|994.8|989.8|994.5|989.5|10
1637849320000|2021-11-25 14:08:40|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637849330000|2021-11-25 14:08:50|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|3
1637849370000|2021-11-25 14:09:30|994.5|989.5|994.6|989.6|994.6|989.6|994.5|989.5|2
1637849380000|2021-11-25 14:09:40|994.7|989.7|994.7|989.7|994.7|989.7|994.7|989.7|1
1637849400000|2021-11-25 14:10:00|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|4
1637849410000|2021-11-25 14:10:10|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637849430000|2021-11-25 14:10:30|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637849440000|2021-11-25 14:10:40|995.1|990.1|995.4|990.4|995.4|990.4|995.1|990.1|3
1637849450000|2021-11-25 14:10:50|995.3|990.3|995.3|990.3|995.4|990.4|995.3|990.3|3
1637849460000|2021-11-25 14:11:00|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1637849470000|2021-11-25 14:11:10|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|4
1637849500000|2021-11-25 14:11:40|995.3|990.3|995.3|990.3|995.4|990.4|995.3|990.3|3
1637849510000|2021-11-25 14:11:50|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637849520000|2021-11-25 14:12:00|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|2
1637849530000|2021-11-25 14:12:10|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1637849540000|2021-11-25 14:12:20|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1637849550000|2021-11-25 14:12:30|995.1|990.1|994.9|989.9|995.1|990.1|994.9|989.9|3
1637849580000|2021-11-25 14:13:00|995.1|990.1|995.3|990.3|995.3|990.3|995.1|990.1|5
1637849590000|2021-11-25 14:13:10|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637849600000|2021-11-25 14:13:20|995.1|990.1|995.2|990.2|995.2|990.2|995.1|990.1|2
1637849620000|2021-11-25 14:13:40|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637849630000|2021-11-25 14:13:50|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637849640000|2021-11-25 14:14:00|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|4
1637849650000|2021-11-25 14:14:10|995.6|990.6|995.6|990.6|995.6|990.6|995.5|990.5|3
1637849660000|2021-11-25 14:14:20|995.7|990.7|995.9|990.9|995.9|990.9|995.7|990.7|3
1637849670000|2021-11-25 14:14:30|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|8
1637849680000|2021-11-25 14:14:40|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1637849700000|2021-11-25 14:15:00|995.9|990.9|995.9|990.9|995.9|990.9|995.8|990.8|3
1637849710000|2021-11-25 14:15:10|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|4
1637849720000|2021-11-25 14:15:20|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1637849740000|2021-11-25 14:15:40|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1637849760000|2021-11-25 14:16:00|996|991|996.2|991.2|996.2|991.2|996|991|3
1637849770000|2021-11-25 14:16:10|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|2
1637849810000|2021-11-25 14:16:50|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1637849820000|2021-11-25 14:17:00|996.2|991.2|996.5|991.5|996.5|991.5|996.2|991.2|3
1637849830000|2021-11-25 14:17:10|996.6|991.6|996.9|991.9|996.9|991.9|996.6|991.6|3
1637849840000|2021-11-25 14:17:20|997|992|997.2|992.2|997.2|992.2|997|992|5
1637849850000|2021-11-25 14:17:30|997.3|992.3|997.7|992.7|997.9|992.9|997.2|992.2|8
1637849870000|2021-11-25 14:17:50|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|2
1637849880000|2021-11-25 14:18:00|997.8|992.8|997.8|992.8|997.9|992.9|997.8|992.8|5
1637849900000|2021-11-25 14:18:20|997.9|992.9|998|993|998|993|997.9|992.9|2
1637849910000|2021-11-25 14:18:30|998.1|993.1|998.2|993.2|998.2|993.2|998.1|993.1|2
1637849920000|2021-11-25 14:18:40|998.5|993.5|998.5|993.5|998.5|993.5|998.5|993.5|1
1637849940000|2021-11-25 14:19:00|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1637849950000|2021-11-25 14:19:10|998.4|993.4|998|993|998.4|993.4|998|993|6
1637849960000|2021-11-25 14:19:20|998.1|993.1|998.1|993.1|998.1|993.1|998|993|3
1637849970000|2021-11-25 14:19:30|998|993|997.8|992.8|998|993|997.8|992.8|3
1637850000000|2021-11-25 14:20:00|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637850010000|2021-11-25 14:20:10|997.5|992.5|997.2|992.2|997.6|992.6|997.1|992.1|5
1637850020000|2021-11-25 14:20:20|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|2
1637850030000|2021-11-25 14:20:30|997.3|992.3|997.1|992.1|997.3|992.3|997.1|992.1|5
1637850040000|2021-11-25 14:20:40|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637850050000|2021-11-25 14:20:50|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637850060000|2021-11-25 14:21:00|997.6|992.6|997.7|992.7|997.7|992.7|997.6|992.6|2
1637850110000|2021-11-25 14:21:50|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1637850120000|2021-11-25 14:22:00|997.5|992.5|997.6|992.6|997.6|992.6|997.5|992.5|4
1637850140000|2021-11-25 14:22:20|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637850150000|2021-11-25 14:22:30|997.9|992.9|998.6|993.6|998.6|993.6|997.9|992.9|3
1637850160000|2021-11-25 14:22:40|998.4|993.4|998.5|993.5|998.5|993.5|998.4|993.4|2
1637850180000|2021-11-25 14:23:00|998.4|993.4|998.2|993.2|998.4|993.4|998.2|993.2|2
1637850220000|2021-11-25 14:23:40|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637850230000|2021-11-25 14:23:50|998.2|993.2|998.2|993.2|998.2|993.2|998.2|993.2|1
1637850270000|2021-11-25 14:24:30|998.1|993.1|998.1|993.1|998.1|993.1|998.1|993.1|1
1637850280000|2021-11-25 14:24:40|997.9|992.9|998.1|993.1|998.1|993.1|997.9|992.9|2
1637850300000|2021-11-25 14:25:00|998.3|993.3|998.6|993.6|998.6|993.6|998.3|993.3|9
1637850310000|2021-11-25 14:25:10|998.5|993.5|998.5|993.5|998.5|993.5|998.3|993.3|3
1637850320000|2021-11-25 14:25:20|998.6|993.6|998.5|993.5|998.6|993.6|998.4|993.4|5
1637850330000|2021-11-25 14:25:30|998.6|993.6|998.6|993.6|998.6|993.6|998.5|993.5|5
1637850340000|2021-11-25 14:25:40|998.7|993.7|999.7|994.7|999.7|994.7|998.6|993.6|3
1637850350000|2021-11-25 14:25:50|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637850360000|2021-11-25 14:26:00|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637850370000|2021-11-25 14:26:10|999.4|994.4|999.5|994.5|999.5|994.5|999.4|994.4|2
1637850390000|2021-11-25 14:26:30|999.8|994.8|1000|995|1000.1|995.1|999.8|994.8|4
1637850400000|2021-11-25 14:26:40|999.9|994.9|999.9|994.9|1000.1|995.1|999.9|994.9|5
1637850410000|2021-11-25 14:26:50|1000|995|1000|995|1000|995|1000|995|1
1637850420000|2021-11-25 14:27:00|999.9|994.9|999.9|994.9|1000|995|999.9|994.9|3
1637850430000|2021-11-25 14:27:10|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1637850440000|2021-11-25 14:27:20|1000|995|1000|995|1000|995|1000|995|1
1637850450000|2021-11-25 14:27:30|999.9|994.9|1000|995|1000|995|999.9|994.9|4
1637850460000|2021-11-25 14:27:40|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1637850480000|2021-11-25 14:28:00|999.9|994.9|1000|995|1000|995|999.9|994.9|4
1637850490000|2021-11-25 14:28:10|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1637850500000|2021-11-25 14:28:20|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1637850520000|2021-11-25 14:28:40|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|5
1637850530000|2021-11-25 14:28:50|1000|995|1000.1|995.1|1000.1|995.1|1000|995|8
1637850540000|2021-11-25 14:29:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.2|995.2|7
1637850550000|2021-11-25 14:29:10|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1637850570000|2021-11-25 14:29:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637850600000|2021-11-25 14:30:00|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|7
1637850610000|2021-11-25 14:30:10|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1637850620000|2021-11-25 14:30:20|1001|996|1000.6|995.6|1001|996|1000.6|995.6|6
1637850630000|2021-11-25 14:30:30|1000.5|995.5|1000.2|995.2|1000.5|995.5|1000.2|995.2|5
1637850640000|2021-11-25 14:30:40|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637850680000|2021-11-25 14:31:20|1000.4|995.4|1000.7|995.7|1000.8|995.8|1000.4|995.4|4
1637850690000|2021-11-25 14:31:30|1000.8|995.8|1001.1|996.1|1001.1|996.1|1000.7|995.7|5
1637850700000|2021-11-25 14:31:40|1001|996|1001.2|996.2|1001.2|996.2|1001|996|3
1637850710000|2021-11-25 14:31:50|1001.3|996.3|1001.8|996.8|1001.8|996.8|1001.3|996.3|7
1637850720000|2021-11-25 14:32:00|1002|997|1001.8|996.8|1002|997|1001.8|996.8|3
1637850780000|2021-11-25 14:33:00|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|4
1637850790000|2021-11-25 14:33:10|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|3
1637850800000|2021-11-25 14:33:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637850820000|2021-11-25 14:33:40|1001.2|996.2|1001.7|996.7|1001.7|996.7|1000.9|995.9|6
1637850830000|2021-11-25 14:33:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|3
1637850840000|2021-11-25 14:34:00|1001.7|996.7|1001.8|996.8|1001.9|996.9|1001.7|996.7|10
1637850850000|2021-11-25 14:34:10|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637850860000|2021-11-25 14:34:20|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1637850870000|2021-11-25 14:34:30|1002|997|1002|997|1002|997|1002|997|1
1637850890000|2021-11-25 14:34:50|1001.9|996.9|1002|997|1002|997|1001.9|996.9|2
1637850900000|2021-11-25 14:35:00|1001.9|996.9|1002|997|1002|997|1001.9|996.9|10
1637850910000|2021-11-25 14:35:10|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|7
1637850920000|2021-11-25 14:35:20|1002|997|1001.9|996.9|1002|997|1001.9|996.9|6
1637850940000|2021-11-25 14:35:40|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1637850950000|2021-11-25 14:35:50|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1637850970000|2021-11-25 14:36:10|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1637850980000|2021-11-25 14:36:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637850990000|2021-11-25 14:36:30|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637851000000|2021-11-25 14:36:40|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637851010000|2021-11-25 14:36:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637851020000|2021-11-25 14:37:00|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.3|997.3|3
1637851030000|2021-11-25 14:37:10|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1637851040000|2021-11-25 14:37:20|1002|997|1001.8|996.8|1002|997|1001.8|996.8|3
1637851050000|2021-11-25 14:37:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|3
1637851060000|2021-11-25 14:37:40|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637851070000|2021-11-25 14:37:50|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637851090000|2021-11-25 14:38:10|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|3
1637851110000|2021-11-25 14:38:30|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|3
1637851120000|2021-11-25 14:38:40|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637851140000|2021-11-25 14:39:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637851190000|2021-11-25 14:39:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637851210000|2021-11-25 14:40:10|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|8
1637851220000|2021-11-25 14:40:20|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|4
1637851230000|2021-11-25 14:40:30|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637851240000|2021-11-25 14:40:40|1002|997|1002|997|1002|997|1002|997|1
1637851250000|2021-11-25 14:40:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637851260000|2021-11-25 14:41:00|1002|997|1002.3|997.3|1002.3|997.3|1002|997|2
1637851270000|2021-11-25 14:41:10|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637851280000|2021-11-25 14:41:20|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637851300000|2021-11-25 14:41:40|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637851320000|2021-11-25 14:42:00|1003.3|998.3|1003.2|998.2|1003.4|998.4|1003.2|998.2|6
1637851330000|2021-11-25 14:42:10|1003|998|1003|998|1003.1|998.1|1003|998|13
1637851340000|2021-11-25 14:42:20|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1637851350000|2021-11-25 14:42:30|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|2
1637851370000|2021-11-25 14:42:50|1003.5|998.5|1003.8|998.8|1003.8|998.8|1003.5|998.5|4
1637851380000|2021-11-25 14:43:00|1003.5|998.5|1003.7|998.7|1003.8|998.8|1003.4|998.4|8
1637851390000|2021-11-25 14:43:10|1003.8|998.8|1004|999|1004|999|1003.7|998.7|5
1637851400000|2021-11-25 14:43:20|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|2
1637851410000|2021-11-25 14:43:30|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1637851420000|2021-11-25 14:43:40|1004|999|1004|999|1004|999|1003.9|998.9|3
1637851430000|2021-11-25 14:43:50|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1637851440000|2021-11-25 14:44:00|1004|999|1004|999|1004|999|1004|999|1
1637851450000|2021-11-25 14:44:10|1003.9|998.9|1004|999|1004|999|1003.8|998.8|4
1637851480000|2021-11-25 14:44:40|1003.9|998.9|1004.1|999.1|1004.1|999.1|1003.9|998.9|3
1637851490000|2021-11-25 14:44:50|1004.3|999.3|1004.2|999.2|1004.3|999.3|1004.2|999.2|2
1637851500000|2021-11-25 14:45:00|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1637851550000|2021-11-25 14:45:50|1004.2|999.2|1004.2|999.2|1004.2|999.2|1004.2|999.2|1
1637851560000|2021-11-25 14:46:00|1004.3|999.3|1004.3|999.3|1004.3|999.3|1004.3|999.3|1
1637851570000|2021-11-25 14:46:10|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|3
1637851580000|2021-11-25 14:46:20|1004.1|999.1|1004.2|999.2|1004.3|999.3|1004.1|999.1|6
1637851590000|2021-11-25 14:46:30|1004.1|999.1|1004.1|999.1|1004.1|999.1|1004.1|999.1|1
1637851600000|2021-11-25 14:46:40|1004|999|1004.1|999.1|1004.1|999.1|1004|999|2
1637851620000|2021-11-25 14:47:00|1004|999|1004|999|1004.1|999.1|1004|999|7
1637851630000|2021-11-25 14:47:10|1003.9|998.9|1004|999|1004|999|1003.9|998.9|2
1637851650000|2021-11-25 14:47:30|1003.9|998.9|1004|999|1004|999|1003.9|998.9|2
1637851660000|2021-11-25 14:47:40|1003.8|998.8|1003.8|998.8|1003.9|998.9|1003.8|998.8|3
1637851670000|2021-11-25 14:47:50|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.5|998.5|2
1637851680000|2021-11-25 14:48:00|1003.5|998.5|1003.4|998.4|1003.6|998.6|1003.4|998.4|16
1637851690000|2021-11-25 14:48:10|1003.3|998.3|1003.2|998.2|1003.3|998.3|1003.2|998.2|2
1637851700000|2021-11-25 14:48:20|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637851710000|2021-11-25 14:48:30|1003|998|1003|998|1003|998|1002.9|997.9|5
1637851720000|2021-11-25 14:48:40|1002.9|997.9|1002.9|997.9|1003|998|1002.8|997.8|6
1637851730000|2021-11-25 14:48:50|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|4
1637851740000|2021-11-25 14:49:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637851750000|2021-11-25 14:49:10|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1637851760000|2021-11-25 14:49:20|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637851770000|2021-11-25 14:49:30|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637851800000|2021-11-25 14:50:00|1002.7|997.7|1002.6|997.6|1002.7|997.7|1002.6|997.6|6
1637851810000|2021-11-25 14:50:10|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1637851820000|2021-11-25 14:50:20|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.6|997.6|4
1637851840000|2021-11-25 14:50:40|1002.8|997.8|1003|998|1003|998|1002.8|997.8|3
1637851850000|2021-11-25 14:50:50|1003.1|998.1|1003|998|1003.2|998.2|1003|998|3
1637851870000|2021-11-25 14:51:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637851890000|2021-11-25 14:51:30|1003|998|1003|998|1003.1|998.1|1003|998|3
1637851910000|2021-11-25 14:51:50|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637851920000|2021-11-25 14:52:00|1003|998|1002.7|997.7|1003|998|1002.7|997.7|3
1637851960000|2021-11-25 14:52:40|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637851970000|2021-11-25 14:52:50|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1637851980000|2021-11-25 14:53:00|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|7
1637851990000|2021-11-25 14:53:10|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.7|997.7|5
1637852000000|2021-11-25 14:53:20|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1637852020000|2021-11-25 14:53:40|1003.1|998.1|1003.3|998.3|1003.3|998.3|1003|998|5
1637852040000|2021-11-25 14:54:00|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1637852050000|2021-11-25 14:54:10|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637852100000|2021-11-25 14:55:00|1003|998|1003|998|1003|998|1002.7|997.7|4
1637852110000|2021-11-25 14:55:10|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637852120000|2021-11-25 14:55:20|1003|998|1002.8|997.8|1003|998|1002.8|997.8|2
1637852130000|2021-11-25 14:55:30|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.9|997.9|1
1637852140000|2021-11-25 14:55:40|1002.8|997.8|1002.3|997.3|1002.9|997.9|1002.3|997.3|5
1637852160000|2021-11-25 14:56:00|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|2
1637852170000|2021-11-25 14:56:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637852180000|2021-11-25 14:56:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637852190000|2021-11-25 14:56:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637852210000|2021-11-25 14:56:50|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1637852220000|2021-11-25 14:57:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|3
1637852250000|2021-11-25 14:57:30|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1637852260000|2021-11-25 14:57:40|1001.8|996.8|1002.2|997.2|1002.2|997.2|1001.8|996.8|3
1637852270000|2021-11-25 14:57:50|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637852290000|2021-11-25 14:58:10|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637852300000|2021-11-25 14:58:20|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.4|997.4|3
1637852310000|2021-11-25 14:58:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637852320000|2021-11-25 14:58:40|1002.4|997.4|1002.6|997.6|1002.6|997.6|1002.4|997.4|3
1637852330000|2021-11-25 14:58:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637852340000|2021-11-25 14:59:00|1002.3|997.3|1002.3|997.3|1002.4|997.4|1002.3|997.3|3
1637852350000|2021-11-25 14:59:10|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.3|997.3|5
1637852360000|2021-11-25 14:59:20|1002.6|997.6|1002.8|997.8|1002.8|997.8|1002.6|997.6|3
1637852380000|2021-11-25 14:59:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637852400000|2021-11-25 15:00:00|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.8|997.8|2
1637852410000|2021-11-25 15:00:10|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|2
1637852420000|2021-11-25 15:00:20|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|3
1637852430000|2021-11-25 15:00:30|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1637852450000|2021-11-25 15:00:50|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637852460000|2021-11-25 15:01:00|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1637852470000|2021-11-25 15:01:10|1001.9|996.9|1001.5|996.5|1001.9|996.9|1001.5|996.5|4
1637852480000|2021-11-25 15:01:20|1001.6|996.6|1001.8|996.8|1001.8|996.8|1001.6|996.6|2
1637852500000|2021-11-25 15:01:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637852510000|2021-11-25 15:01:50|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|4
1637852520000|2021-11-25 15:02:00|1001.6|996.6|1001.8|996.8|1001.8|996.8|1001.6|996.6|5
1637852530000|2021-11-25 15:02:10|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|5
1637852540000|2021-11-25 15:02:20|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.6|996.6|6
1637852550000|2021-11-25 15:02:30|1001.4|996.4|1001.1|996.1|1001.4|996.4|1001.1|996.1|3
1637852560000|2021-11-25 15:02:40|1001|996|1001.2|996.2|1001.2|996.2|1001|996|3
1637852580000|2021-11-25 15:03:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|3
1637852590000|2021-11-25 15:03:10|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.3|996.3|6
1637852610000|2021-11-25 15:03:30|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1637852620000|2021-11-25 15:03:40|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|6
1637852630000|2021-11-25 15:03:50|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637852660000|2021-11-25 15:04:20|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|3
1637852690000|2021-11-25 15:04:50|1001|996|1001|996|1001|996|1001|996|1
1637852700000|2021-11-25 15:05:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.8|995.8|4
1637852710000|2021-11-25 15:05:10|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1637852730000|2021-11-25 15:05:30|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.7|995.7|3
1637852740000|2021-11-25 15:05:40|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1637852750000|2021-11-25 15:05:50|1000.2|995.2|999.9|994.9|1000.3|995.3|999.9|994.9|4
1637852780000|2021-11-25 15:06:20|1000|995|999.8|994.8|1000|995|999.8|994.8|3
1637852790000|2021-11-25 15:06:30|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|5
1637852800000|2021-11-25 15:06:40|999.8|994.8|999.9|994.9|999.9|994.9|999.7|994.7|23
1637852810000|2021-11-25 15:06:50|999.8|994.8|999.8|994.8|999.9|994.9|999.7|994.7|19
1637852820000|2021-11-25 15:07:00|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637852830000|2021-11-25 15:07:10|999.7|994.7|999.9|994.9|999.9|994.9|999.7|994.7|9
1637852840000|2021-11-25 15:07:20|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|3
1637852850000|2021-11-25 15:07:30|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1637852860000|2021-11-25 15:07:40|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1637852880000|2021-11-25 15:08:00|1001.2|996.2|1001.3|996.3|1001.4|996.4|1001.2|996.2|3
1637852890000|2021-11-25 15:08:10|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1637852910000|2021-11-25 15:08:30|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637852940000|2021-11-25 15:09:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|5
1637852950000|2021-11-25 15:09:10|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637852960000|2021-11-25 15:09:20|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1637852970000|2021-11-25 15:09:30|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637852980000|2021-11-25 15:09:40|1001|996|1001|996|1001|996|1001|996|1
1637852990000|2021-11-25 15:09:50|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|3
1637853000000|2021-11-25 15:10:00|1001|996|1001.2|996.2|1001.2|996.2|1001|996|5
1637853020000|2021-11-25 15:10:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637853050000|2021-11-25 15:10:50|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1637853060000|2021-11-25 15:11:00|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|16
1637853070000|2021-11-25 15:11:10|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1637853080000|2021-11-25 15:11:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637853100000|2021-11-25 15:11:40|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637853110000|2021-11-25 15:11:50|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|5
1637853120000|2021-11-25 15:12:00|1001.1|996.1|1000.9|995.9|1001.2|996.2|1000.9|995.9|4
1637853140000|2021-11-25 15:12:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637853180000|2021-11-25 15:13:00|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|8
1637853190000|2021-11-25 15:13:10|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|6
1637853200000|2021-11-25 15:13:20|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1637853220000|2021-11-25 15:13:40|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637853230000|2021-11-25 15:13:50|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.6|995.6|5
1637853240000|2021-11-25 15:14:00|1000.4|995.4|1000.1|995.1|1000.4|995.4|1000.1|995.1|3
1637853250000|2021-11-25 15:14:10|1000.2|995.2|1000.1|995.1|1000.2|995.2|1000.1|995.1|8
1637853260000|2021-11-25 15:14:20|1000|995|1000|995|1000|995|1000|995|1
1637853270000|2021-11-25 15:14:30|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1637853280000|2021-11-25 15:14:40|1000.4|995.4|1000.7|995.7|1000.7|995.7|1000.4|995.4|3
1637853290000|2021-11-25 15:14:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637853300000|2021-11-25 15:15:00|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.5|995.5|7
1637853310000|2021-11-25 15:15:10|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637853320000|2021-11-25 15:15:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637853340000|2021-11-25 15:15:40|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637853350000|2021-11-25 15:15:50|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.6|995.6|3
1637853380000|2021-11-25 15:16:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1637853400000|2021-11-25 15:16:40|1001|996|1001.2|996.2|1001.2|996.2|1001|996|5
1637853420000|2021-11-25 15:17:00|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.2|996.2|4
1637853460000|2021-11-25 15:17:40|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637853470000|2021-11-25 15:17:50|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637853480000|2021-11-25 15:18:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|3
1637853490000|2021-11-25 15:18:10|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|5
1637853500000|2021-11-25 15:18:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637853530000|2021-11-25 15:18:50|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1637853560000|2021-11-25 15:19:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|3
1637853570000|2021-11-25 15:19:30|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1637853600000|2021-11-25 15:20:00|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1637853630000|2021-11-25 15:20:30|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637853640000|2021-11-25 15:20:40|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|4
1637853650000|2021-11-25 15:20:50|1001|996|1001|996|1001|996|1001|996|1
1637853670000|2021-11-25 15:21:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637853700000|2021-11-25 15:21:40|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.9|995.9|4
1637853720000|2021-11-25 15:22:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637853750000|2021-11-25 15:22:30|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1637853760000|2021-11-25 15:22:40|1001|996|1001.2|996.2|1001.2|996.2|1001|996|3
1637853770000|2021-11-25 15:22:50|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|2
1637853780000|2021-11-25 15:23:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637853790000|2021-11-25 15:23:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637853810000|2021-11-25 15:23:30|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|4
1637853820000|2021-11-25 15:23:40|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1637853830000|2021-11-25 15:23:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637853840000|2021-11-25 15:24:00|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|3
1637853850000|2021-11-25 15:24:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637853860000|2021-11-25 15:24:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|3
1637853870000|2021-11-25 15:24:30|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|5
1637853920000|2021-11-25 15:25:20|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1637853960000|2021-11-25 15:26:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637853970000|2021-11-25 15:26:10|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1637853990000|2021-11-25 15:26:30|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637854000000|2021-11-25 15:26:40|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637854010000|2021-11-25 15:26:50|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.2|996.2|2
1637854020000|2021-11-25 15:27:00|1000.8|995.8|1001.1|996.1|1001.1|996.1|1000.8|995.8|3
1637854060000|2021-11-25 15:27:40|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|5
1637854070000|2021-11-25 15:27:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637854080000|2021-11-25 15:28:00|1001.2|996.2|1001.3|996.3|1001.3|996.3|1001.1|996.1|4
1637854090000|2021-11-25 15:28:10|1001.2|996.2|1001|996|1001.2|996.2|1001|996|3
1637854100000|2021-11-25 15:28:20|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|3
1637854110000|2021-11-25 15:28:30|1001|996|1001|996|1001|996|1001|996|1
1637854120000|2021-11-25 15:28:40|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|3
1637854130000|2021-11-25 15:28:50|1001|996|1001|996|1001|996|1001|996|1
1637854160000|2021-11-25 15:29:20|1000.8|995.8|1000.5|995.5|1000.8|995.8|1000.5|995.5|2
1637854180000|2021-11-25 15:29:40|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637854200000|2021-11-25 15:30:00|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637854220000|2021-11-25 15:30:20|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637854290000|2021-11-25 15:31:30|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637854300000|2021-11-25 15:31:40|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1637854310000|2021-11-25 15:31:50|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1637854320000|2021-11-25 15:32:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|2
1637854330000|2021-11-25 15:32:10|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1637854340000|2021-11-25 15:32:20|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637854350000|2021-11-25 15:32:30|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000.6|995.6|4
1637854360000|2021-11-25 15:32:40|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637854370000|2021-11-25 15:32:50|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|5
1637854380000|2021-11-25 15:33:00|1000.5|995.5|1000.7|995.7|1000.7|995.7|1000.5|995.5|5
1637854390000|2021-11-25 15:33:10|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|4
1637854400000|2021-11-25 15:33:20|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.6|995.6|2
1637854410000|2021-11-25 15:33:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.6|995.6|1
1637854440000|2021-11-25 15:34:00|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1637854450000|2021-11-25 15:34:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637854460000|2021-11-25 15:34:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637854480000|2021-11-25 15:34:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637854490000|2021-11-25 15:34:50|1001|996|1001|996|1001|996|1001|996|1
1637854500000|2021-11-25 15:35:00|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|3
1637854520000|2021-11-25 15:35:20|1001|996|1001|996|1001|996|1000.9|995.9|7
1637854530000|2021-11-25 15:35:30|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|5
1637854540000|2021-11-25 15:35:40|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1637854550000|2021-11-25 15:35:50|1001|996|1001|996|1001.1|996.1|1001|996|3
1637854560000|2021-11-25 15:36:00|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001|996|3
1637854570000|2021-11-25 15:36:10|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|3
1637854580000|2021-11-25 15:36:20|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|5
1637854620000|2021-11-25 15:37:00|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.7|995.7|3
1637854630000|2021-11-25 15:37:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637854640000|2021-11-25 15:37:20|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637854660000|2021-11-25 15:37:40|1001|996|1001|996|1001|996|1000.9|995.9|3
1637854670000|2021-11-25 15:37:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|3
1637854680000|2021-11-25 15:38:00|1001|996|1001|996|1001|996|1001|996|1
1637854720000|2021-11-25 15:38:40|1001.1|996.1|1001.1|996.1|1001.2|996.2|1001.1|996.1|3
1637854730000|2021-11-25 15:38:50|1001|996|1001.1|996.1|1001.1|996.1|1001|996|2
1637854740000|2021-11-25 15:39:00|1001|996|1001|996|1001.1|996.1|1001|996|5
1637854750000|2021-11-25 15:39:10|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|3
1637854760000|2021-11-25 15:39:20|1001|996|1001|996|1001|996|1001|996|1
1637854770000|2021-11-25 15:39:30|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001|996|5
1637854780000|2021-11-25 15:39:40|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637854800000|2021-11-25 15:40:00|1001.1|996.1|1001.2|996.2|1001.2|996.2|1001.1|996.1|4
1637854810000|2021-11-25 15:40:10|1001.3|996.3|1001.1|996.1|1001.3|996.3|1001.1|996.1|3
1637854820000|2021-11-25 15:40:20|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|6
1637854890000|2021-11-25 15:41:30|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|3
1637854910000|2021-11-25 15:41:50|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637854920000|2021-11-25 15:42:00|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|3
1637854930000|2021-11-25 15:42:10|1001|996|1001|996|1001|996|1001|996|1
1637854940000|2021-11-25 15:42:20|1000.9|995.9|1000.9|995.9|1001|996|1000.9|995.9|3
1637854960000|2021-11-25 15:42:40|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.6|995.6|3
1637854980000|2021-11-25 15:43:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637854990000|2021-11-25 15:43:10|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|4
1637855000000|2021-11-25 15:43:20|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.7|995.7|4
1637855030000|2021-11-25 15:43:50|1000.8|995.8|1000.7|995.7|1000.9|995.9|1000.7|995.7|8
1637855040000|2021-11-25 15:44:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637855050000|2021-11-25 15:44:10|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|6
1637855060000|2021-11-25 15:44:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|5
1637855080000|2021-11-25 15:44:40|1000.7|995.7|1000.8|995.8|1000.8|995.8|1000.7|995.7|2
1637855090000|2021-11-25 15:44:50|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|7
1637855100000|2021-11-25 15:45:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637855110000|2021-11-25 15:45:10|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.8|995.8|7
1637855120000|2021-11-25 15:45:20|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|3
1637855130000|2021-11-25 15:45:30|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.5|995.5|3
1637855140000|2021-11-25 15:45:40|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|6
1637855150000|2021-11-25 15:45:50|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1637855160000|2021-11-25 15:46:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637855170000|2021-11-25 15:46:10|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637855180000|2021-11-25 15:46:20|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637855240000|2021-11-25 15:47:20|1000.4|995.4|1000.5|995.5|1000.5|995.5|1000.4|995.4|2
1637855270000|2021-11-25 15:47:50|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.4|995.4|1
1637855290000|2021-11-25 15:48:10|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1637855400000|2021-11-25 15:50:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.5|995.5|2
1637855410000|2021-11-25 15:50:10|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.4|995.4|2
1637855420000|2021-11-25 15:50:20|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.3|995.3|5
1637855440000|2021-11-25 15:50:40|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|2
1637855470000|2021-11-25 15:51:10|1000|995|1000|995|1000|995|1000|995|1
1637855480000|2021-11-25 15:51:20|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637855500000|2021-11-25 15:51:40|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1637855520000|2021-11-25 15:52:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637855530000|2021-11-25 15:52:10|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1637855570000|2021-11-25 15:52:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637855580000|2021-11-25 15:53:00|1000|995|1000|995|1000.1|995.1|1000|995|5
1637855590000|2021-11-25 15:53:10|1000.1|995.1|999.9|994.9|1000.1|995.1|999.9|994.9|2
1637855650000|2021-11-25 15:54:10|1000|995|999.9|994.9|1000|995|999.9|994.9|2
1637855660000|2021-11-25 15:54:20|999.8|994.8|1000|995|1000|995|999.8|994.8|3
1637855690000|2021-11-25 15:54:50|999.9|994.9|1000|995|1000|995|999.9|994.9|2
1637855700000|2021-11-25 15:55:00|999.9|994.9|1000.1|995.1|1000.1|995.1|999.9|994.9|8
1637855710000|2021-11-25 15:55:10|1000.2|995.2|1000.2|995.2|1000.2|995.2|1000.2|995.2|1
1637855720000|2021-11-25 15:55:20|1000.1|995.1|1000.3|995.3|1000.3|995.3|1000.1|995.1|3
1637855730000|2021-11-25 15:55:30|1000|995|999.9|994.9|1000|995|999.8|994.8|3
1637855740000|2021-11-25 15:55:40|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1637855750000|2021-11-25 15:55:50|999.9|994.9|999.9|994.9|999.9|994.9|999.9|994.9|1
1637855760000|2021-11-25 15:56:00|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1637855770000|2021-11-25 15:56:10|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1637855820000|2021-11-25 15:57:00|999.7|994.7|999.7|994.7|999.8|994.8|999.7|994.7|5
1637855830000|2021-11-25 15:57:10|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1637855840000|2021-11-25 15:57:20|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637855870000|2021-11-25 15:57:50|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|6
1637855880000|2021-11-25 15:58:00|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|4
1637855890000|2021-11-25 15:58:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637855900000|2021-11-25 15:58:20|999.7|994.7|999.3|994.3|999.7|994.7|999.2|994.2|4
1637855910000|2021-11-25 15:58:30|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637855940000|2021-11-25 15:59:00|999.1|994.1|999.2|994.2|999.2|994.2|999|994|3
1637855960000|2021-11-25 15:59:20|999.3|994.3|1000.2|995.2|1000.2|995.2|999.3|994.3|8
1637855970000|2021-11-25 15:59:30|1000.3|995.3|1000.4|995.4|1000.4|995.4|1000.3|995.3|2
1637855980000|2021-11-25 15:59:40|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000.1|995.1|2
1637855990000|2021-11-25 15:59:50|1000.3|995.3|1000.3|995.3|1000.3|995.3|1000.3|995.3|1
1637856010000|2021-11-25 16:00:10|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637856020000|2021-11-25 16:00:20|999.8|994.8|1000.3|995.3|1000.3|995.3|999.8|994.8|7
1637856040000|2021-11-25 16:00:40|999.8|994.8|999.8|994.8|999.8|994.8|999.8|994.8|1
1637856050000|2021-11-25 16:00:50|999.9|994.9|1000.1|995.1|1000.1|995.1|999.9|994.9|2
1637856070000|2021-11-25 16:01:10|1000.2|995.2|1000|995|1000.2|995.2|1000|995|5
1637856090000|2021-11-25 16:01:30|1000.1|995.1|1000|995|1000.1|995.1|1000|995|4
1637856100000|2021-11-25 16:01:40|1000.1|995.1|1000.1|995.1|1000.1|995.1|1000|995|3
1637856110000|2021-11-25 16:01:50|1000|995|1000.1|995.1|1000.1|995.1|1000|995|2
1637856120000|2021-11-25 16:02:00|1000.2|995.2|1000|995|1000.2|995.2|1000|995|2
1637856150000|2021-11-25 16:02:30|999.8|994.8|999.9|994.9|999.9|994.9|999.8|994.8|2
1637856160000|2021-11-25 16:02:40|999.8|994.8|999.8|994.8|999.9|994.9|999.8|994.8|7
1637856170000|2021-11-25 16:02:50|999.7|994.7|999.6|994.6|999.7|994.7|999.6|994.6|4
1637856180000|2021-11-25 16:03:00|999.7|994.7|999.7|994.7|999.7|994.7|999.7|994.7|1
1637856220000|2021-11-25 16:03:40|999.6|994.6|999.7|994.7|999.7|994.7|999.6|994.6|4
1637856230000|2021-11-25 16:03:50|999.6|994.6|999.6|994.6|999.7|994.7|999.6|994.6|7
1637856240000|2021-11-25 16:04:00|999.7|994.7|999.7|994.7|999.8|994.8|999.6|994.6|7
1637856250000|2021-11-25 16:04:10|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637856260000|2021-11-25 16:04:20|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|4
1637856270000|2021-11-25 16:04:30|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637856280000|2021-11-25 16:04:40|999.6|994.6|999.6|994.6|999.6|994.6|999.6|994.6|1
1637856290000|2021-11-25 16:04:50|999.7|994.7|999.4|994.4|999.7|994.7|999.4|994.4|6
1637856310000|2021-11-25 16:05:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637856320000|2021-11-25 16:05:20|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637856330000|2021-11-25 16:05:30|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|9
1637856340000|2021-11-25 16:05:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637856360000|2021-11-25 16:06:00|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|2
1637856370000|2021-11-25 16:06:10|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|3
1637856380000|2021-11-25 16:06:20|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637856390000|2021-11-25 16:06:30|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|8
1637856400000|2021-11-25 16:06:40|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637856410000|2021-11-25 16:06:50|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637856420000|2021-11-25 16:07:00|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1637856430000|2021-11-25 16:07:10|999.1|994.1|999.1|994.1|999.2|994.2|999.1|994.1|3
1637856440000|2021-11-25 16:07:20|999.2|994.2|999.2|994.2|999.2|994.2|999.2|994.2|1
1637856460000|2021-11-25 16:07:40|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637856470000|2021-11-25 16:07:50|999.4|994.4|999.4|994.4|999.4|994.4|999.3|994.3|3
1637856530000|2021-11-25 16:08:50|999.5|994.5|999.6|994.6|999.6|994.6|999.5|994.5|2
1637856550000|2021-11-25 16:09:10|999.7|994.7|1000.4|995.4|1000.4|995.4|999.7|994.7|7
1637856570000|2021-11-25 16:09:30|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1637856600000|2021-11-25 16:10:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637856620000|2021-11-25 16:10:20|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637856640000|2021-11-25 16:10:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637856650000|2021-11-25 16:10:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|6
1637856660000|2021-11-25 16:11:00|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|3
1637856670000|2021-11-25 16:11:10|1000.9|995.9|1001|996|1001|996|1000.8|995.8|6
1637856680000|2021-11-25 16:11:20|1000.9|995.9|1001.1|996.1|1001.1|996.1|1000.9|995.9|9
1637856690000|2021-11-25 16:11:30|1001|996|1001.1|996.1|1001.1|996.1|1001|996|6
1637856700000|2021-11-25 16:11:40|1001.3|996.3|1001.5|996.5|1001.6|996.6|1001.3|996.3|3
1637856710000|2021-11-25 16:11:50|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.5|996.5|4
1637856720000|2021-11-25 16:12:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1637856730000|2021-11-25 16:12:10|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1637856740000|2021-11-25 16:12:20|1001.5|996.5|1002.2|997.2|1002.3|997.3|1001.5|996.5|4
1637856750000|2021-11-25 16:12:30|1002.3|997.3|1002.1|997.1|1002.3|997.3|1002.1|997.1|2
1637856780000|2021-11-25 16:13:00|1002|997|1001.6|996.6|1002|997|1001.5|996.5|8
1637856790000|2021-11-25 16:13:10|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|5
1637856800000|2021-11-25 16:13:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637856870000|2021-11-25 16:14:30|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637856930000|2021-11-25 16:15:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637856980000|2021-11-25 16:16:20|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637857010000|2021-11-25 16:16:50|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637857040000|2021-11-25 16:17:20|1001.6|996.6|1001.5|996.5|1001.6|996.6|1001.5|996.5|2
1637857050000|2021-11-25 16:17:30|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.5|996.5|4
1637857070000|2021-11-25 16:17:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637857080000|2021-11-25 16:18:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637857100000|2021-11-25 16:18:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637857110000|2021-11-25 16:18:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637857150000|2021-11-25 16:19:10|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637857160000|2021-11-25 16:19:20|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637857180000|2021-11-25 16:19:40|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637857240000|2021-11-25 16:20:40|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1637857250000|2021-11-25 16:20:50|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.7|996.7|2
1637857260000|2021-11-25 16:21:00|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637857270000|2021-11-25 16:21:10|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637857310000|2021-11-25 16:21:50|1001.7|996.7|1001.9|996.9|1001.9|996.9|1001.7|996.7|5
1637857320000|2021-11-25 16:22:00|1002|997|1002|997|1002|997|1002|997|1
1637857330000|2021-11-25 16:22:10|1002.1|997.1|1002.3|997.3|1002.4|997.4|1002.1|997.1|5
1637857340000|2021-11-25 16:22:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637857370000|2021-11-25 16:22:50|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637857410000|2021-11-25 16:23:30|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002.2|997.2|4
1637857420000|2021-11-25 16:23:40|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.9|996.9|3
1637857440000|2021-11-25 16:24:00|1002|997|1001.9|996.9|1002|997|1001.9|996.9|4
1637857450000|2021-11-25 16:24:10|1002|997|1001.8|996.8|1002|997|1001.8|996.8|3
1637857460000|2021-11-25 16:24:20|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|4
1637857470000|2021-11-25 16:24:30|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1637857480000|2021-11-25 16:24:40|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|12
1637857500000|2021-11-25 16:25:00|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|3
1637857520000|2021-11-25 16:25:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637857540000|2021-11-25 16:25:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637857550000|2021-11-25 16:25:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637857560000|2021-11-25 16:26:00|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|5
1637857570000|2021-11-25 16:26:10|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.7|996.7|3
1637857580000|2021-11-25 16:26:20|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|3
1637857590000|2021-11-25 16:26:30|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637857680000|2021-11-25 16:28:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637857710000|2021-11-25 16:28:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637857720000|2021-11-25 16:28:40|1001.6|996.6|1001.8|996.8|1001.9|996.9|1001.6|996.6|4
1637857730000|2021-11-25 16:28:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|5
1637857740000|2021-11-25 16:29:00|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637857770000|2021-11-25 16:29:30|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.5|996.5|3
1637857780000|2021-11-25 16:29:40|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1637857800000|2021-11-25 16:30:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637857810000|2021-11-25 16:30:10|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|2
1637857840000|2021-11-25 16:30:40|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.2|996.2|1
1637857850000|2021-11-25 16:30:50|1001.1|996.1|1001.1|996.1|1001.1|996.1|1001.1|996.1|1
1637857860000|2021-11-25 16:31:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1637857870000|2021-11-25 16:31:10|1001.4|996.4|1001.1|996.1|1001.4|996.4|1001.1|996.1|3
1637857940000|2021-11-25 16:32:20|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1637857970000|2021-11-25 16:32:50|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|2
1637857990000|2021-11-25 16:33:10|1001.4|996.4|1001.6|996.6|1001.6|996.6|1001.4|996.4|2
1637858000000|2021-11-25 16:33:20|1001.9|996.9|1002|997|1002|997|1001.9|996.9|2
1637858040000|2021-11-25 16:34:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637858060000|2021-11-25 16:34:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637858070000|2021-11-25 16:34:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637858100000|2021-11-25 16:35:00|1002|997|1002|997|1002|997|1002|997|1
1637858110000|2021-11-25 16:35:10|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1637858160000|2021-11-25 16:36:00|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|3
1637858180000|2021-11-25 16:36:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637858190000|2021-11-25 16:36:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637858220000|2021-11-25 16:37:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637858230000|2021-11-25 16:37:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637858240000|2021-11-25 16:37:20|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|3
1637858250000|2021-11-25 16:37:30|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.4|996.4|2
1637858330000|2021-11-25 16:38:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637858340000|2021-11-25 16:39:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637858420000|2021-11-25 16:40:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637858460000|2021-11-25 16:41:00|1002|997|1002.2|997.2|1002.2|997.2|1002|997|3
1637858470000|2021-11-25 16:41:10|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637858510000|2021-11-25 16:41:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637858520000|2021-11-25 16:42:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637858580000|2021-11-25 16:43:00|1002|997|1002|997|1002|997|1001.9|996.9|3
1637858610000|2021-11-25 16:43:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637858620000|2021-11-25 16:43:40|1002|997|1002|997|1002|997|1002|997|1
1637858660000|2021-11-25 16:44:20|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637858690000|2021-11-25 16:44:50|1002|997|1002|997|1002|997|1002|997|1
1637858700000|2021-11-25 16:45:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|3
1637858710000|2021-11-25 16:45:10|1002|997|1002|997|1002|997|1002|997|1
1637858740000|2021-11-25 16:45:40|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|4
1637858760000|2021-11-25 16:46:00|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637858870000|2021-11-25 16:47:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637858880000|2021-11-25 16:48:00|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1637858890000|2021-11-25 16:48:10|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1637858950000|2021-11-25 16:49:10|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|2
1637858990000|2021-11-25 16:49:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637859050000|2021-11-25 16:50:50|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|4
1637859150000|2021-11-25 16:52:30|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1637859160000|2021-11-25 16:52:40|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637859190000|2021-11-25 16:53:10|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637859200000|2021-11-25 16:53:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637859290000|2021-11-25 16:54:50|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637859320000|2021-11-25 16:55:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637859340000|2021-11-25 16:55:40|1002|997|1001.9|996.9|1002|997|1001.9|996.9|2
1637859350000|2021-11-25 16:55:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637859360000|2021-11-25 16:56:00|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1637859370000|2021-11-25 16:56:10|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.8|996.8|3
1637859380000|2021-11-25 16:56:20|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|4
1637859400000|2021-11-25 16:56:40|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637859410000|2021-11-25 16:56:50|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|6
1637859430000|2021-11-25 16:57:10|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637859440000|2021-11-25 16:57:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637859470000|2021-11-25 16:57:50|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637859480000|2021-11-25 16:58:00|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1637859490000|2021-11-25 16:58:10|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637859520000|2021-11-25 16:58:40|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|2
1637859530000|2021-11-25 16:58:50|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1637859540000|2021-11-25 16:59:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637859550000|2021-11-25 16:59:10|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637859570000|2021-11-25 16:59:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637859590000|2021-11-25 16:59:50|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|4
1637859600000|2021-11-25 17:00:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637859610000|2021-11-25 17:00:10|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1637859710000|2021-11-25 17:01:50|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.8|995.8|2
1637859720000|2021-11-25 17:02:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.6|995.6|5
1637859740000|2021-11-25 17:02:20|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637859760000|2021-11-25 17:02:40|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.8|995.8|5
1637859780000|2021-11-25 17:03:00|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1637859800000|2021-11-25 17:03:20|1000.7|995.7|1000.7|995.7|1000.7|995.7|1000.7|995.7|1
1637859810000|2021-11-25 17:03:30|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.7|995.7|3
1637859820000|2021-11-25 17:03:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637859900000|2021-11-25 17:05:00|1001|996|1001|996|1001|996|1001|996|1
1637859940000|2021-11-25 17:05:40|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1637859960000|2021-11-25 17:06:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.7|995.7|2
1637859970000|2021-11-25 17:06:10|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1637859980000|2021-11-25 17:06:20|1001|996|1001|996|1001|996|1001|996|1
1637860020000|2021-11-25 17:07:00|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1637860030000|2021-11-25 17:07:10|1001.6|996.6|1001.8|996.8|1001.9|996.9|1001.6|996.6|3
1637860080000|2021-11-25 17:08:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637860100000|2021-11-25 17:08:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637860120000|2021-11-25 17:08:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637860140000|2021-11-25 17:09:00|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1637860150000|2021-11-25 17:09:10|1001.8|996.8|1002|997|1002|997|1001.8|996.8|3
1637860160000|2021-11-25 17:09:20|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1637860210000|2021-11-25 17:10:10|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1637860220000|2021-11-25 17:10:20|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637860240000|2021-11-25 17:10:40|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|3
1637860250000|2021-11-25 17:10:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637860260000|2021-11-25 17:11:00|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1637860270000|2021-11-25 17:11:10|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.1|997.1|3
1637860290000|2021-11-25 17:11:30|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637860300000|2021-11-25 17:11:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002|997|3
1637860310000|2021-11-25 17:11:50|1002|997|1002.3|997.3|1002.3|997.3|1002|997|4
1637860320000|2021-11-25 17:12:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637860340000|2021-11-25 17:12:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637860370000|2021-11-25 17:12:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637860390000|2021-11-25 17:13:10|1002.3|997.3|1002.6|997.6|1002.6|997.6|1002.3|997.3|3
1637860410000|2021-11-25 17:13:30|1002.5|997.5|1002.4|997.4|1002.5|997.5|1002.4|997.4|2
1637860420000|2021-11-25 17:13:40|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637860440000|2021-11-25 17:14:00|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.4|997.4|4
1637860450000|2021-11-25 17:14:10|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|2
1637860470000|2021-11-25 17:14:30|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637860480000|2021-11-25 17:14:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637860490000|2021-11-25 17:14:50|1002.9|997.9|1003.1|998.1|1003.1|998.1|1002.9|997.9|2
1637860500000|2021-11-25 17:15:00|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1637860510000|2021-11-25 17:15:10|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003.1|998.1|2
1637860530000|2021-11-25 17:15:30|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|2
1637860550000|2021-11-25 17:15:50|1003.2|998.2|1003|998|1003.2|998.2|1003|998|2
1637860560000|2021-11-25 17:16:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003|998|3
1637860630000|2021-11-25 17:17:10|1003|998|1003.1|998.1|1003.1|998.1|1003|998|2
1637860640000|2021-11-25 17:17:20|1003|998|1003.2|998.2|1003.2|998.2|1003|998|3
1637860650000|2021-11-25 17:17:30|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637860660000|2021-11-25 17:17:40|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1637860680000|2021-11-25 17:18:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637860740000|2021-11-25 17:19:00|1003|998|1003|998|1003|998|1003|998|1
1637860750000|2021-11-25 17:19:10|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637860770000|2021-11-25 17:19:30|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.1|998.1|4
1637860780000|2021-11-25 17:19:40|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.2|998.2|4
1637860800000|2021-11-25 17:20:00|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1637860830000|2021-11-25 17:20:30|1003.2|998.2|1002.8|997.8|1003.2|998.2|1002.8|997.8|4
1637860840000|2021-11-25 17:20:40|1002.9|997.9|1002.5|997.5|1002.9|997.9|1002.5|997.5|4
1637860850000|2021-11-25 17:20:50|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637860860000|2021-11-25 17:21:00|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|2
1637860870000|2021-11-25 17:21:10|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|4
1637860880000|2021-11-25 17:21:20|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|4
1637860890000|2021-11-25 17:21:30|1002.3|997.3|1002.2|997.2|1002.4|997.4|1002.2|997.2|5
1637860900000|2021-11-25 17:21:40|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637860910000|2021-11-25 17:21:50|1002.2|997.2|1002|997|1002.2|997.2|1002|997|3
1637860920000|2021-11-25 17:22:00|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002|997|4
1637860930000|2021-11-25 17:22:10|1002.3|997.3|1002.6|997.6|1002.6|997.6|1002.3|997.3|4
1637860950000|2021-11-25 17:22:30|1002.7|997.7|1002.4|997.4|1002.7|997.7|1002.4|997.4|4
1637860980000|2021-11-25 17:23:00|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637860990000|2021-11-25 17:23:10|1002.6|997.6|1002.5|997.5|1002.6|997.6|1002.5|997.5|2
1637861010000|2021-11-25 17:23:30|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.4|997.4|6
1637861020000|2021-11-25 17:23:40|1002.4|997.4|1002.2|997.2|1002.4|997.4|1002.2|997.2|3
1637861030000|2021-11-25 17:23:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637861070000|2021-11-25 17:24:30|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637861080000|2021-11-25 17:24:40|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1637861140000|2021-11-25 17:25:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637861150000|2021-11-25 17:25:50|1001.6|996.6|1001.8|996.8|1001.8|996.8|1001.6|996.6|3
1637861190000|2021-11-25 17:26:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637861210000|2021-11-25 17:26:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637861220000|2021-11-25 17:27:00|1001.7|996.7|1001.6|996.6|1001.7|996.7|1001.6|996.6|2
1637861230000|2021-11-25 17:27:10|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637861240000|2021-11-25 17:27:20|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|3
1637861250000|2021-11-25 17:27:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637861260000|2021-11-25 17:27:40|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|4
1637861270000|2021-11-25 17:27:50|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|3
1637861280000|2021-11-25 17:28:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637861310000|2021-11-25 17:28:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637861320000|2021-11-25 17:28:40|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637861330000|2021-11-25 17:28:50|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637861340000|2021-11-25 17:29:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|6
1637861350000|2021-11-25 17:29:10|1001.5|996.5|1001|996|1001.5|996.5|1000.8|995.8|9
1637861360000|2021-11-25 17:29:20|1000.7|995.7|1000.8|995.8|1000.9|995.9|1000.6|995.6|8
1637861370000|2021-11-25 17:29:30|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.2|996.2|5
1637861390000|2021-11-25 17:29:50|1001.2|996.2|1001.2|996.2|1001.3|996.3|1001.2|996.2|5
1637861400000|2021-11-25 17:30:00|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.2|996.2|6
1637861410000|2021-11-25 17:30:10|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.2|996.2|5
1637861430000|2021-11-25 17:30:30|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1637861470000|2021-11-25 17:31:10|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637861480000|2021-11-25 17:31:20|1001.9|996.9|1002.2|997.2|1002.2|997.2|1001.9|996.9|3
1637861570000|2021-11-25 17:32:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637861610000|2021-11-25 17:33:30|1002|997|1002|997|1002|997|1002|997|1
1637861620000|2021-11-25 17:33:40|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|2
1637861630000|2021-11-25 17:33:50|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637861650000|2021-11-25 17:34:10|1001.8|996.8|1002|997|1002|997|1001.8|996.8|2
1637861660000|2021-11-25 17:34:20|1002.1|997.1|1002|997|1002.1|997.1|1002|997|2
1637861670000|2021-11-25 17:34:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637861680000|2021-11-25 17:34:40|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1637861690000|2021-11-25 17:34:50|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1637861710000|2021-11-25 17:35:10|1002|997|1002|997|1002|997|1002|997|1
1637861720000|2021-11-25 17:35:20|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637861730000|2021-11-25 17:35:30|1002|997|1002.1|997.1|1002.1|997.1|1002|997|2
1637861740000|2021-11-25 17:35:40|1002|997|1002|997|1002|997|1002|997|1
1637861760000|2021-11-25 17:36:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637861820000|2021-11-25 17:37:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637861830000|2021-11-25 17:37:10|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1637861840000|2021-11-25 17:37:20|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637861860000|2021-11-25 17:37:40|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637861870000|2021-11-25 17:37:50|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637861880000|2021-11-25 17:38:00|1001.7|996.7|1001.5|996.5|1001.8|996.8|1001.5|996.5|4
1637861890000|2021-11-25 17:38:10|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.4|996.4|3
1637861900000|2021-11-25 17:38:20|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.3|996.3|2
1637861910000|2021-11-25 17:38:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637861930000|2021-11-25 17:38:50|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637861940000|2021-11-25 17:39:00|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.7|996.7|3
1637861960000|2021-11-25 17:39:20|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1637861970000|2021-11-25 17:39:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637861990000|2021-11-25 17:39:50|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637862090000|2021-11-25 17:41:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637862180000|2021-11-25 17:43:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1637862190000|2021-11-25 17:43:10|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637862200000|2021-11-25 17:43:20|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637862230000|2021-11-25 17:43:50|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|2
1637862240000|2021-11-25 17:44:00|1001.7|996.7|1001.8|996.8|1001.8|996.8|1001.7|996.7|4
1637862270000|2021-11-25 17:44:30|1001.9|996.9|1001.9|996.9|1002|997|1001.8|996.8|4
1637862280000|2021-11-25 17:44:40|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1637862290000|2021-11-25 17:44:50|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637862300000|2021-11-25 17:45:00|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|10
1637862310000|2021-11-25 17:45:10|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1637862330000|2021-11-25 17:45:30|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1637862360000|2021-11-25 17:46:00|1002|997|1002.3|997.3|1002.3|997.3|1002|997|2
1637862420000|2021-11-25 17:47:00|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1637862430000|2021-11-25 17:47:10|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637862440000|2021-11-25 17:47:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637862450000|2021-11-25 17:47:30|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.9|996.9|2
1637862460000|2021-11-25 17:47:40|1002|997|1002|997|1002|997|1002|997|1
1637862480000|2021-11-25 17:48:00|1002.1|997.1|1001.6|996.6|1002.1|997.1|1001.6|996.6|2
1637862490000|2021-11-25 17:48:10|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|2
1637862500000|2021-11-25 17:48:20|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1637862550000|2021-11-25 17:49:10|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1637862560000|2021-11-25 17:49:20|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637862620000|2021-11-25 17:50:20|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637862650000|2021-11-25 17:50:50|1001.8|996.8|1002.3|997.3|1002.3|997.3|1001.7|996.7|5
1637862660000|2021-11-25 17:51:00|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|4
1637862670000|2021-11-25 17:51:10|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1637862680000|2021-11-25 17:51:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637862690000|2021-11-25 17:51:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637862700000|2021-11-25 17:51:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637862710000|2021-11-25 17:51:50|1002|997|1002|997|1002|997|1002|997|1
1637862740000|2021-11-25 17:52:20|1002.1|997.1|1002.2|997.2|1002.2|997.2|1002.1|997.1|2
1637862750000|2021-11-25 17:52:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637862760000|2021-11-25 17:52:40|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637862770000|2021-11-25 17:52:50|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637862800000|2021-11-25 17:53:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637862810000|2021-11-25 17:53:30|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637862840000|2021-11-25 17:54:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637862850000|2021-11-25 17:54:10|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637862860000|2021-11-25 17:54:20|1002.4|997.4|1002.3|997.3|1002.4|997.4|1002.3|997.3|2
1637862870000|2021-11-25 17:54:30|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637862910000|2021-11-25 17:55:10|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637862920000|2021-11-25 17:55:20|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637862960000|2021-11-25 17:56:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637863000000|2021-11-25 17:56:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637863040000|2021-11-25 17:57:20|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637863050000|2021-11-25 17:57:30|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637863060000|2021-11-25 17:57:40|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637863070000|2021-11-25 17:57:50|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.4|997.4|4
1637863080000|2021-11-25 17:58:00|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.7|997.7|3
1637863090000|2021-11-25 17:58:10|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1637863100000|2021-11-25 17:58:20|1003|998|1002.9|997.9|1003|998|1002.9|997.9|2
1637863110000|2021-11-25 17:58:30|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1637863120000|2021-11-25 17:58:40|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637881230000|2021-11-25 23:00:30|1005.9|993.9|1005.9|993.9|1005.9|993.9|1005.9|993.9|1
1637881320000|2021-11-25 23:02:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1637881340000|2021-11-25 23:02:20|1003.2|998.2|1002|997|1003.2|998.2|1002|997|3
1637881350000|2021-11-25 23:02:30|1001.7|996.7|1002.2|997.2|1002.2|997.2|1001.7|996.7|2
1637881380000|2021-11-25 23:03:00|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1637881390000|2021-11-25 23:03:10|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.1|997.1|7
1637881400000|2021-11-25 23:03:20|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637881420000|2021-11-25 23:03:40|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637881440000|2021-11-25 23:04:00|1002.5|997.5|1002.1|997.1|1002.5|997.5|1002.1|997.1|3
1637881490000|2021-11-25 23:04:50|1002.2|997.2|1002.1|997.1|1002.2|997.2|1002.1|997.1|2
1637881500000|2021-11-25 23:05:00|1002.2|997.2|1002|997|1002.2|997.2|1002|997|5
1637881510000|2021-11-25 23:05:10|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637881520000|2021-11-25 23:05:20|1002|997|1002.1|997.1|1002.1|997.1|1002|997|4
1637881530000|2021-11-25 23:05:30|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.6|996.6|3
1637881570000|2021-11-25 23:06:10|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637881620000|2021-11-25 23:07:00|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|2
1637881630000|2021-11-25 23:07:10|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|3
1637881650000|2021-11-25 23:07:30|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1637881660000|2021-11-25 23:07:40|1001.9|996.9|1001.8|996.8|1001.9|996.9|1001.8|996.8|2
1637881700000|2021-11-25 23:08:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637881850000|2021-11-25 23:10:50|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|10
1637881860000|2021-11-25 23:11:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.5|996.5|1
1637881900000|2021-11-25 23:11:40|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1637881920000|2021-11-25 23:12:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637882040000|2021-11-25 23:14:00|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637882100000|2021-11-25 23:15:00|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637882130000|2021-11-25 23:15:30|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.7|996.7|1
1637882140000|2021-11-25 23:15:40|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1637882170000|2021-11-25 23:16:10|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.6|996.6|2
1637882180000|2021-11-25 23:16:20|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637882270000|2021-11-25 23:17:50|1001.7|996.7|1001.7|996.7|1001.7|996.7|1001.6|996.6|3
1637882310000|2021-11-25 23:18:30|1001.6|996.6|1001.6|996.6|1001.6|996.6|1001.6|996.6|1
1637882370000|2021-11-25 23:19:30|1001.8|996.8|1001.8|996.8|1001.8|996.8|1001.8|996.8|1
1637882380000|2021-11-25 23:19:40|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|3
1637882420000|2021-11-25 23:20:20|1001.9|996.9|1002.2|997.2|1002.2|997.2|1001.9|996.9|2
1637882440000|2021-11-25 23:20:40|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637882450000|2021-11-25 23:20:50|1002.7|997.7|1002.4|997.4|1002.7|997.7|1002.4|997.4|4
1637882460000|2021-11-25 23:21:00|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.4|997.4|5
1637882470000|2021-11-25 23:21:10|1002.4|997.4|1002.5|997.5|1002.5|997.5|1002.4|997.4|2
1637882520000|2021-11-25 23:22:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637882530000|2021-11-25 23:22:10|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637882540000|2021-11-25 23:22:20|1002.4|997.4|1002.4|997.4|1002.4|997.4|1002.4|997.4|1
1637882550000|2021-11-25 23:22:30|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1637882560000|2021-11-25 23:22:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637882580000|2021-11-25 23:23:00|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.6|997.6|2
1637882610000|2021-11-25 23:23:30|1002.8|997.8|1002.8|997.8|1002.8|997.8|1002.8|997.8|1
1637882620000|2021-11-25 23:23:40|1002.7|997.7|1002.7|997.7|1002.7|997.7|1002.7|997.7|1
1637882640000|2021-11-25 23:24:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637882820000|2021-11-25 23:27:00|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637882830000|2021-11-25 23:27:10|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.6|997.6|1
1637882840000|2021-11-25 23:27:20|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1637882970000|2021-11-25 23:29:30|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.5|997.5|1
1637882980000|2021-11-25 23:29:40|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1637883020000|2021-11-25 23:30:20|1002.2|997.2|1002.2|997.2|1002.2|997.2|1002.2|997.2|1
1637883030000|2021-11-25 23:30:30|1002.1|997.1|1002.1|997.1|1002.1|997.1|1002.1|997.1|1
1637883040000|2021-11-25 23:30:40|1002|997|1002|997|1002|997|1002|997|1
1637883210000|2021-11-25 23:33:30|1001.8|996.8|1001.2|996.2|1001.8|996.8|1001.2|996.2|4
1637883220000|2021-11-25 23:33:40|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1637883230000|2021-11-25 23:33:50|1000.8|995.8|1000|995|1000.8|995.8|1000|995|4
1637883240000|2021-11-25 23:34:00|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|3
1637883250000|2021-11-25 23:34:10|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637883260000|2021-11-25 23:34:20|999.3|994.3|998.6|993.6|999.3|994.3|998.6|993.6|6
1637883270000|2021-11-25 23:34:30|998.5|993.5|998.4|993.4|998.5|993.5|998.4|993.4|2
1637883280000|2021-11-25 23:34:40|999|994|999.2|994.2|999.6|994.6|999|994|5
1637883290000|2021-11-25 23:34:50|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|4
1637883300000|2021-11-25 23:35:00|999|994|999.2|994.2|999.2|994.2|998.9|993.9|4
1637883310000|2021-11-25 23:35:10|999.3|994.3|999.2|994.2|999.3|994.3|999.2|994.2|4
1637883320000|2021-11-25 23:35:20|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1637883340000|2021-11-25 23:35:40|999.4|994.4|999.4|994.4|999.4|994.4|999.4|994.4|1
1637883350000|2021-11-25 23:35:50|999.5|994.5|999.5|994.5|999.5|994.5|999.5|994.5|1
1637883370000|2021-11-25 23:36:10|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1637883420000|2021-11-25 23:37:00|999.4|994.4|999.4|994.4|999.5|994.5|999.3|994.3|5
1637883430000|2021-11-25 23:37:10|999.3|994.3|999.4|994.4|999.4|994.4|999.3|994.3|4
1637883440000|2021-11-25 23:37:20|999.3|994.3|999.3|994.3|999.4|994.4|999.3|994.3|5
1637883450000|2021-11-25 23:37:30|999.2|994.2|999.1|994.1|999.2|994.2|999.1|994.1|2
1637883480000|2021-11-25 23:38:00|998.8|993.8|998.6|993.6|998.8|993.8|998.6|993.6|2
1637883490000|2021-11-25 23:38:10|998.7|993.7|998.6|993.6|998.7|993.7|998.6|993.6|2
1637883500000|2021-11-25 23:38:20|998.5|993.5|998.8|993.8|998.8|993.8|998.5|993.5|6
1637883510000|2021-11-25 23:38:30|998.9|993.9|998.6|993.6|998.9|993.9|998.6|993.6|3
1637883540000|2021-11-25 23:39:00|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|5
1637883600000|2021-11-25 23:40:00|998.6|993.6|999|994|999|994|998.6|993.6|2
1637883610000|2021-11-25 23:40:10|999.1|994.1|999.1|994.1|999.1|994.1|999.1|994.1|1
1637883620000|2021-11-25 23:40:20|999|994|999|994|999|994|999|994|1
1637883660000|2021-11-25 23:41:00|998.9|993.9|998.9|993.9|998.9|993.9|998.9|993.9|1
1637883750000|2021-11-25 23:42:30|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|2
1637883820000|2021-11-25 23:43:40|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637883840000|2021-11-25 23:44:00|998.5|993.5|998.2|993.2|998.6|993.6|998.2|993.2|9
1637883850000|2021-11-25 23:44:10|998.3|993.3|998.3|993.3|998.3|993.3|998.3|993.3|1
1637883870000|2021-11-25 23:44:30|998.6|993.6|998.6|993.6|998.6|993.6|998.6|993.6|1
1637883880000|2021-11-25 23:44:40|998.7|993.7|998.4|993.4|998.7|993.7|998.4|993.4|4
1637883890000|2021-11-25 23:44:50|998.5|993.5|998.5|993.5|998.5|993.5|998.4|993.4|7
1637883900000|2021-11-25 23:45:00|998.4|993.4|998.4|993.4|998.4|993.4|998.3|993.3|3
1637883960000|2021-11-25 23:46:00|998.3|993.3|998|993|998.3|993.3|997.9|992.9|10
1637883970000|2021-11-25 23:46:10|997.9|992.9|998|993|998|993|997.9|992.9|2
1637883980000|2021-11-25 23:46:20|997.9|992.9|998|993|998|993|997.9|992.9|2
1637883990000|2021-11-25 23:46:30|997.9|992.9|997.9|992.9|997.9|992.9|997.9|992.9|1
1637884040000|2021-11-25 23:47:20|997.8|992.8|997.8|992.8|997.8|992.8|997.8|992.8|1
1637884050000|2021-11-25 23:47:30|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637884060000|2021-11-25 23:47:40|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637884080000|2021-11-25 23:48:00|997.6|992.6|997.6|992.6|997.7|992.7|997.6|992.6|7
1637884110000|2021-11-25 23:48:30|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|2
1637884120000|2021-11-25 23:48:40|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637884140000|2021-11-25 23:49:00|997.2|992.2|997.3|992.3|997.4|992.4|997.2|992.2|3
1637884150000|2021-11-25 23:49:10|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|5
1637884190000|2021-11-25 23:49:50|997.4|992.4|997.6|992.6|997.6|992.6|997.4|992.4|3
1637884210000|2021-11-25 23:50:10|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637884220000|2021-11-25 23:50:20|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637884270000|2021-11-25 23:51:10|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637884310000|2021-11-25 23:51:50|997.6|992.6|997.6|992.6|997.6|992.6|997.6|992.6|1
1637884320000|2021-11-25 23:52:00|998|993|998.1|993.1|998.1|993.1|998|993|2
1637884330000|2021-11-25 23:52:10|998|993|997.9|992.9|998.1|993.1|997.9|992.9|4
1637884380000|2021-11-25 23:53:00|997.8|992.8|997.6|992.6|997.8|992.8|997.5|992.5|4
1637884390000|2021-11-25 23:53:10|997.8|992.8|997.4|992.4|997.8|992.8|997.4|992.4|3
1637884410000|2021-11-25 23:53:30|997.3|992.3|997.3|992.3|997.4|992.4|997.3|992.3|3
1637884420000|2021-11-25 23:53:40|997.1|992.1|997|992|997.1|992.1|997|992|2
1637884430000|2021-11-25 23:53:50|997.1|992.1|997|992|997.1|992.1|997|992|2
1637884440000|2021-11-25 23:54:00|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|4
1637884450000|2021-11-25 23:54:10|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637884470000|2021-11-25 23:54:30|996.8|991.8|996.8|991.8|996.9|991.9|996.8|991.8|3
1637884490000|2021-11-25 23:54:50|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637884500000|2021-11-25 23:55:00|996.8|991.8|997|992|997|992|996.8|991.8|2
1637884510000|2021-11-25 23:55:10|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|2
1637884520000|2021-11-25 23:55:20|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637884530000|2021-11-25 23:55:30|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1637884540000|2021-11-25 23:55:40|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|2
1637884550000|2021-11-25 23:55:50|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637884580000|2021-11-25 23:56:20|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1637884590000|2021-11-25 23:56:30|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|2
1637884650000|2021-11-25 23:57:30|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|2
1637884660000|2021-11-25 23:57:40|997.1|992.1|996.8|991.8|997.1|992.1|996.8|991.8|2
1637884700000|2021-11-25 23:58:20|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637884710000|2021-11-25 23:58:30|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|2
1637884720000|2021-11-25 23:58:40|996.4|991.4|995.7|990.7|996.4|991.4|995.7|990.7|5
1637884730000|2021-11-25 23:58:50|995.6|990.6|996.4|991.4|996.7|991.7|995.6|990.6|10
1637884740000|2021-11-25 23:59:00|996.3|991.3|996|991|996.3|991.3|996|991|3
1637884750000|2021-11-25 23:59:10|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1637884760000|2021-11-25 23:59:20|996.2|991.2|996|991|996.2|991.2|996|991|3
1637884770000|2021-11-25 23:59:30|996.1|991.1|996|991|996.1|991.1|996|991|10
1637884780000|2021-11-25 23:59:40|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1637884790000|2021-11-25 23:59:50|996.6|991.6|996.9|991.9|996.9|991.9|996.6|991.6|3
1637884800000|2021-11-26 00:00:00|997|992|997|992|997|992|997|992|1
1637884810000|2021-11-26 00:00:10|997.1|992.1|996.9|991.9|997.1|992.1|996.9|991.9|2
1637884820000|2021-11-26 00:00:20|996.8|991.8|996.3|991.3|996.8|991.8|996.3|991.3|9
1637884830000|2021-11-26 00:00:30|996.1|991.1|995.8|990.8|996.1|991.1|995.8|990.8|7
1637884850000|2021-11-26 00:00:50|995.9|990.9|995.9|990.9|996.1|991.1|995.9|990.9|3
1637884870000|2021-11-26 00:01:10|995.8|990.8|995.7|990.7|995.9|990.9|995.7|990.7|4
1637884890000|2021-11-26 00:01:30|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1637884900000|2021-11-26 00:01:40|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1637884910000|2021-11-26 00:01:50|995.8|990.8|996.3|991.3|996.3|991.3|995.8|990.8|8
1637884930000|2021-11-26 00:02:10|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|4
1637884940000|2021-11-26 00:02:20|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1637884960000|2021-11-26 00:02:40|996.3|991.3|996.1|991.1|996.3|991.3|996.1|991.1|6
1637884970000|2021-11-26 00:02:50|995.9|990.9|995.9|990.9|996|991|995.9|990.9|3
1637884990000|2021-11-26 00:03:10|996|991|996|991|996|991|996|991|1
1637885000000|2021-11-26 00:03:20|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1637885010000|2021-11-26 00:03:30|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1637885030000|2021-11-26 00:03:50|996.3|991.3|996.3|991.3|996.4|991.4|996.3|991.3|3
1637885050000|2021-11-26 00:04:10|996.4|991.4|996.4|991.4|996.4|991.4|996.4|991.4|1
1637885070000|2021-11-26 00:04:30|996.3|991.3|996|991|996.4|991.4|996|991|7
1637885090000|2021-11-26 00:04:50|996.1|991.1|996.1|991.1|996.2|991.2|996.1|991.1|3
1637885100000|2021-11-26 00:05:00|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|8
1637885110000|2021-11-26 00:05:10|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|6
1637885120000|2021-11-26 00:05:20|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|4
1637885130000|2021-11-26 00:05:30|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|4
1637885140000|2021-11-26 00:05:40|997|992|997|992|997|992|997|992|1
1637885150000|2021-11-26 00:05:50|997.1|992.1|997|992|997.1|992.1|997|992|2
1637885160000|2021-11-26 00:06:00|996.8|991.8|996.8|991.8|996.8|991.8|996.7|991.7|3
1637885180000|2021-11-26 00:06:20|996.7|991.7|996.8|991.8|996.8|991.8|996.7|991.7|2
1637885190000|2021-11-26 00:06:30|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637885200000|2021-11-26 00:06:40|997|992|997.2|992.2|997.3|992.3|997|992|4
1637885210000|2021-11-26 00:06:50|997.1|992.1|997.2|992.2|997.3|992.3|997.1|992.1|4
1637885220000|2021-11-26 00:07:00|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|4
1637885230000|2021-11-26 00:07:10|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1637885240000|2021-11-26 00:07:20|997|992|996.9|991.9|997|992|996.8|991.8|13
1637885260000|2021-11-26 00:07:40|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1637885270000|2021-11-26 00:07:50|996.9|991.9|996.9|991.9|997|992|996.8|991.8|4
1637885280000|2021-11-26 00:08:00|996.8|991.8|996.8|991.8|996.8|991.8|996.8|991.8|1
1637885290000|2021-11-26 00:08:10|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|2
1637885320000|2021-11-26 00:08:40|996.7|991.7|996.6|991.6|996.7|991.7|996.5|991.5|4
1637885330000|2021-11-26 00:08:50|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|4
1637885340000|2021-11-26 00:09:00|996.5|991.5|996.6|991.6|996.6|991.6|996.5|991.5|2
1637885350000|2021-11-26 00:09:10|996.5|991.5|996.2|991.2|996.5|991.5|996.1|991.1|11
1637885360000|2021-11-26 00:09:20|996.1|991.1|996|991|996.1|991.1|996|991|4
1637885390000|2021-11-26 00:09:50|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1637885400000|2021-11-26 00:10:00|996|991|996|991|996|991|996|991|1
1637885410000|2021-11-26 00:10:10|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1637885420000|2021-11-26 00:10:20|996|991|996|991|996.1|991.1|996|991|3
1637885440000|2021-11-26 00:10:40|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1637885470000|2021-11-26 00:11:10|995.9|990.9|995.8|990.8|995.9|990.9|995.8|990.8|6
1637885480000|2021-11-26 00:11:20|995.9|990.9|995.8|990.8|995.9|990.9|995.8|990.8|2
1637885490000|2021-11-26 00:11:30|995.9|990.9|996.2|991.2|996.2|991.2|995.9|990.9|3
1637885500000|2021-11-26 00:11:40|996|991|996.2|991.2|996.2|991.2|996|991|3
1637885510000|2021-11-26 00:11:50|996.1|991.1|996.3|991.3|996.3|991.3|996.1|991.1|9
1637885520000|2021-11-26 00:12:00|996.2|991.2|995.9|990.9|996.2|991.2|995.8|990.8|6
1637885530000|2021-11-26 00:12:10|996|991|996|991|996|991|995.7|990.7|9
1637885540000|2021-11-26 00:12:20|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1637885550000|2021-11-26 00:12:30|996|991|995.9|990.9|996|991|995.9|990.9|2
1637885560000|2021-11-26 00:12:40|996|991|995.9|990.9|996|991|995.9|990.9|2
1637885570000|2021-11-26 00:12:50|996|991|995.9|990.9|996|991|995.9|990.9|2
1637885580000|2021-11-26 00:13:00|996|991|996|991|996|991|995.9|990.9|3
1637885590000|2021-11-26 00:13:10|995.9|990.9|995.9|990.9|996|991|995.9|990.9|3
1637885600000|2021-11-26 00:13:20|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|4
1637885610000|2021-11-26 00:13:30|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|2
1637885620000|2021-11-26 00:13:40|995.3|990.3|995.3|990.3|995.3|990.3|995.2|990.2|3
1637885630000|2021-11-26 00:13:50|995.2|990.2|995.2|990.2|995.3|990.3|995.2|990.2|5
1637885640000|2021-11-26 00:14:00|995.1|990.1|994.9|989.9|995.1|990.1|994.9|989.9|6
1637885650000|2021-11-26 00:14:10|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1637885660000|2021-11-26 00:14:20|994.4|989.4|994.6|989.6|994.6|989.6|994.3|989.3|4
1637885670000|2021-11-26 00:14:30|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1637885680000|2021-11-26 00:14:40|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637885690000|2021-11-26 00:14:50|994.8|989.8|994.9|989.9|994.9|989.9|994.6|989.6|5
1637885700000|2021-11-26 00:15:00|995.2|990.2|994.9|989.9|995.2|990.2|994.9|989.9|6
1637885710000|2021-11-26 00:15:10|995|990|994.5|989.5|995|990|994.4|989.4|6
1637885720000|2021-11-26 00:15:20|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|4
1637885730000|2021-11-26 00:15:30|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637885740000|2021-11-26 00:15:40|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|6
1637885750000|2021-11-26 00:15:50|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1637885760000|2021-11-26 00:16:00|994|989|993.6|988.6|994|989|993.6|988.6|23
1637885770000|2021-11-26 00:16:10|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|3
1637885780000|2021-11-26 00:16:20|993.8|988.8|994.3|989.3|994.3|989.3|993.8|988.8|2
1637885790000|2021-11-26 00:16:30|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1637885800000|2021-11-26 00:16:40|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637885810000|2021-11-26 00:16:50|994.4|989.4|994.2|989.2|994.4|989.4|994.2|989.2|5
1637885820000|2021-11-26 00:17:00|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1637885830000|2021-11-26 00:17:10|994.3|989.3|994|989|994.3|989.3|994|989|4
1637885840000|2021-11-26 00:17:20|994.2|989.2|994.1|989.1|994.2|989.2|994|989|6
1637885860000|2021-11-26 00:17:40|994|989|993.7|988.7|994|989|993.7|988.7|3
1637885870000|2021-11-26 00:17:50|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1637885890000|2021-11-26 00:18:10|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|2
1637885900000|2021-11-26 00:18:20|993.4|988.4|993.2|988.2|993.5|988.5|993.1|988.1|8
1637885910000|2021-11-26 00:18:30|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637885920000|2021-11-26 00:18:40|993|988|992.5|987.5|993.1|988.1|992.5|987.5|6
1637885930000|2021-11-26 00:18:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637885940000|2021-11-26 00:19:00|993.1|988.1|993.2|988.2|993.3|988.3|993.1|988.1|4
1637885950000|2021-11-26 00:19:10|993.3|988.3|994|989|994|989|993.3|988.3|3
1637885970000|2021-11-26 00:19:30|993.9|988.9|994|989|994|989|993.9|988.9|4
1637885980000|2021-11-26 00:19:40|993.9|988.9|994|989|994|989|993.9|988.9|2
1637885990000|2021-11-26 00:19:50|993.9|988.9|994|989|994|989|993.9|988.9|2
1637886000000|2021-11-26 00:20:00|993.9|988.9|994|989|994|989|993.9|988.9|2
1637886010000|2021-11-26 00:20:10|993.9|988.9|993.6|988.6|993.9|988.9|993.6|988.6|2
1637886040000|2021-11-26 00:20:40|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|4
1637886050000|2021-11-26 00:20:50|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|6
1637886060000|2021-11-26 00:21:00|993.5|988.5|993.4|988.4|993.6|988.6|993.4|988.4|6
1637886070000|2021-11-26 00:21:10|993.2|988.2|993.6|988.6|993.6|988.6|993.2|988.2|3
1637886080000|2021-11-26 00:21:20|993.5|988.5|993.7|988.7|993.7|988.7|993.5|988.5|3
1637886090000|2021-11-26 00:21:30|993.9|988.9|994|989|994|989|993.8|988.8|5
1637886110000|2021-11-26 00:21:50|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637886130000|2021-11-26 00:22:10|994|989|993.9|988.9|994|989|993.9|988.9|4
1637886140000|2021-11-26 00:22:20|994|989|994|989|994|989|993.9|988.9|3
1637886150000|2021-11-26 00:22:30|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637886170000|2021-11-26 00:22:50|994|989|993.6|988.6|994|989|993.6|988.6|2
1637886190000|2021-11-26 00:23:10|993|988|993.2|988.2|993.2|988.2|993|988|3
1637886220000|2021-11-26 00:23:40|993.3|988.3|993.7|988.7|993.7|988.7|993.2|988.2|11
1637886230000|2021-11-26 00:23:50|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1637886240000|2021-11-26 00:24:00|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637886250000|2021-11-26 00:24:10|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1637886260000|2021-11-26 00:24:20|993.7|988.7|994|989|994|989|993.6|988.6|5
1637886270000|2021-11-26 00:24:30|994.1|989.1|993.8|988.8|994.1|989.1|993.8|988.8|5
1637886280000|2021-11-26 00:24:40|993.6|988.6|993.8|988.8|993.9|988.9|993.6|988.6|4
1637886290000|2021-11-26 00:24:50|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1637886300000|2021-11-26 00:25:00|993.8|988.8|993.6|988.6|993.8|988.8|993.6|988.6|5
1637886320000|2021-11-26 00:25:20|993.7|988.7|993.9|988.9|993.9|988.9|993.7|988.7|7
1637886330000|2021-11-26 00:25:30|993.8|988.8|993.8|988.8|993.8|988.8|993.6|988.6|4
1637886340000|2021-11-26 00:25:40|993.7|988.7|993.5|988.5|993.7|988.7|993.4|988.4|3
1637886350000|2021-11-26 00:25:50|993.4|988.4|993.6|988.6|993.6|988.6|993.3|988.3|4
1637886360000|2021-11-26 00:26:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|2
1637886370000|2021-11-26 00:26:10|993.2|988.2|992.9|987.9|993.2|988.2|992.9|987.9|3
1637886380000|2021-11-26 00:26:20|993|988|992.9|987.9|993|988|992.8|987.8|7
1637886390000|2021-11-26 00:26:30|993|988|993|988|993|988|992.9|987.9|3
1637886400000|2021-11-26 00:26:40|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637886410000|2021-11-26 00:26:50|992.8|987.8|992.4|987.4|992.8|987.8|992.3|987.3|5
1637886420000|2021-11-26 00:27:00|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637886430000|2021-11-26 00:27:10|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|4
1637886450000|2021-11-26 00:27:30|992|987|992|987|992|987|992|987|1
1637886480000|2021-11-26 00:28:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637886490000|2021-11-26 00:28:10|992|987|992.7|987.7|992.7|987.7|992|987|2
1637886500000|2021-11-26 00:28:20|992.8|987.8|992.9|987.9|992.9|987.9|992.6|987.6|5
1637886510000|2021-11-26 00:28:30|992.8|987.8|993|988|993.1|988.1|992.8|987.8|7
1637886520000|2021-11-26 00:28:40|993.1|988.1|992.8|987.8|993.2|988.2|992.8|987.8|3
1637886530000|2021-11-26 00:28:50|992.7|987.7|992.4|987.4|992.8|987.8|992.4|987.4|4
1637886540000|2021-11-26 00:29:00|992.5|987.5|992.5|987.5|992.7|987.7|992.5|987.5|9
1637886550000|2021-11-26 00:29:10|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|13
1637886560000|2021-11-26 00:29:20|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|11
1637886570000|2021-11-26 00:29:30|992.6|987.6|993.1|988.1|993.1|988.1|992.5|987.5|5
1637886580000|2021-11-26 00:29:40|993|988|993|988|993.2|988.2|993|988|4
1637886590000|2021-11-26 00:29:50|992.9|987.9|993|988|993|988|992.9|987.9|4
1637886600000|2021-11-26 00:30:00|992.9|987.9|993.3|988.3|993.3|988.3|992.9|987.9|2
1637886610000|2021-11-26 00:30:10|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|6
1637886620000|2021-11-26 00:30:20|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1637886630000|2021-11-26 00:30:30|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|4
1637886640000|2021-11-26 00:30:40|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|3
1637886670000|2021-11-26 00:31:10|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|3
1637886690000|2021-11-26 00:31:30|993|988|993|988|993.1|988.1|993|988|3
1637886700000|2021-11-26 00:31:40|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637886710000|2021-11-26 00:31:50|993|988|993.1|988.1|993.1|988.1|993|988|2
1637886720000|2021-11-26 00:32:00|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1637886730000|2021-11-26 00:32:10|993.4|988.4|993.4|988.4|993.5|988.5|993.4|988.4|3
1637886750000|2021-11-26 00:32:30|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1637886760000|2021-11-26 00:32:40|993.9|988.9|994|989|994|989|993.9|988.9|2
1637886770000|2021-11-26 00:32:50|994.2|989.2|994.2|989.2|994.2|989.2|994.2|989.2|1
1637886780000|2021-11-26 00:33:00|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1637886790000|2021-11-26 00:33:10|994.4|989.4|994.9|989.9|994.9|989.9|994.4|989.4|3
1637886800000|2021-11-26 00:33:20|994.8|989.8|995|990|995|990|994.7|989.7|4
1637886810000|2021-11-26 00:33:30|994.9|989.9|995|990|995|990|994.9|989.9|2
1637886830000|2021-11-26 00:33:50|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637886880000|2021-11-26 00:34:40|995|990|995|990|995|990|995|990|1
1637886900000|2021-11-26 00:35:00|994.9|989.9|995|990|995|990|994.9|989.9|4
1637886950000|2021-11-26 00:35:50|994.9|989.9|995|990|995|990|994.9|989.9|2
1637886960000|2021-11-26 00:36:00|994.9|989.9|995|990|995|990|994.9|989.9|2
1637886970000|2021-11-26 00:36:10|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|5
1637886980000|2021-11-26 00:36:20|995.2|990.2|995.1|990.1|995.2|990.2|995.1|990.1|2
1637886990000|2021-11-26 00:36:30|995.2|990.2|995.1|990.1|995.2|990.2|995.1|990.1|6
1637887010000|2021-11-26 00:36:50|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637887030000|2021-11-26 00:37:10|995.1|990.1|995.1|990.1|995.1|990.1|995|990|19
1637887040000|2021-11-26 00:37:20|995|990|995.1|990.1|995.1|990.1|995|990|6
1637887060000|2021-11-26 00:37:40|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1637887070000|2021-11-26 00:37:50|995.5|990.5|995.6|990.6|995.6|990.6|995.5|990.5|2
1637887080000|2021-11-26 00:38:00|995.5|990.5|995.7|990.7|995.7|990.7|995.5|990.5|8
1637887100000|2021-11-26 00:38:20|995.6|990.6|995.7|990.7|995.7|990.7|995.5|990.5|8
1637887120000|2021-11-26 00:38:40|995.6|990.6|995.7|990.7|995.7|990.7|995.6|990.6|30
1637887130000|2021-11-26 00:38:50|995.6|990.6|995.6|990.6|995.7|990.7|995.6|990.6|5
1637887150000|2021-11-26 00:39:10|995.5|990.5|995.5|990.5|995.5|990.5|995.4|990.4|11
1637887160000|2021-11-26 00:39:20|995.6|990.6|995.5|990.5|995.6|990.6|995.5|990.5|6
1637887190000|2021-11-26 00:39:50|995.6|990.6|995.5|990.5|995.6|990.6|995.5|990.5|2
1637887210000|2021-11-26 00:40:10|995.3|990.3|995.3|990.3|995.4|990.4|995.3|990.3|7
1637887220000|2021-11-26 00:40:20|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1637887230000|2021-11-26 00:40:30|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1637887240000|2021-11-26 00:40:40|995.6|990.6|995.9|990.9|995.9|990.9|995.6|990.6|3
1637887260000|2021-11-26 00:41:00|996|991|995.9|990.9|996|991|995.9|990.9|4
1637887270000|2021-11-26 00:41:10|996|991|996|991|996|991|995.9|990.9|9
1637887290000|2021-11-26 00:41:30|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1637887310000|2021-11-26 00:41:50|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|2
1637887330000|2021-11-26 00:42:10|996.1|991.1|996.1|991.1|996.1|991.1|996.1|991.1|1
1637887340000|2021-11-26 00:42:20|996|991|996|991|996|991|996|991|1
1637887420000|2021-11-26 00:43:40|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1637887430000|2021-11-26 00:43:50|996|991|995.9|990.9|996|991|995.9|990.9|2
1637887460000|2021-11-26 00:44:20|995.8|990.8|995.8|990.8|995.8|990.8|995.8|990.8|1
1637887480000|2021-11-26 00:44:40|995.2|990.2|994.4|989.4|995.2|990.2|994.4|989.4|5
1637887490000|2021-11-26 00:44:50|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|2
1637887500000|2021-11-26 00:45:00|994.5|989.5|995.7|990.7|995.7|990.7|994.5|989.5|6
1637887510000|2021-11-26 00:45:10|995.5|990.5|995.6|990.6|995.6|990.6|995.5|990.5|2
1637887530000|2021-11-26 00:45:30|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1637887540000|2021-11-26 00:45:40|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|4
1637887550000|2021-11-26 00:45:50|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|2
1637887560000|2021-11-26 00:46:00|995.5|990.5|995.3|990.3|995.6|990.6|995.3|990.3|4
1637887570000|2021-11-26 00:46:10|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1637887580000|2021-11-26 00:46:20|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637887590000|2021-11-26 00:46:30|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|2
1637887610000|2021-11-26 00:46:50|995.1|990.1|995|990|995.2|990.2|995|990|3
1637887630000|2021-11-26 00:47:10|995.1|990.1|995|990|995.1|990.1|995|990|2
1637887640000|2021-11-26 00:47:20|995.1|990.1|995|990|995.1|990.1|995|990|2
1637887650000|2021-11-26 00:47:30|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637887680000|2021-11-26 00:48:00|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637887690000|2021-11-26 00:48:10|994.7|989.7|994.9|989.9|994.9|989.9|994.7|989.7|3
1637887700000|2021-11-26 00:48:20|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|3
1637887740000|2021-11-26 00:49:00|995.2|990.2|995.1|990.1|995.2|990.2|995.1|990.1|4
1637887750000|2021-11-26 00:49:10|995.2|990.2|995|990|995.2|990.2|994.9|989.9|4
1637887770000|2021-11-26 00:49:30|995.2|990.2|995.1|990.1|995.2|990.2|995|990|7
1637887780000|2021-11-26 00:49:40|994.9|989.9|995.1|990.1|995.1|990.1|994.9|989.9|3
1637887790000|2021-11-26 00:49:50|995.2|990.2|995.2|990.2|995.2|990.2|995.1|990.1|7
1637887800000|2021-11-26 00:50:00|995.1|990.1|995|990|995.2|990.2|994.9|989.9|8
1637887810000|2021-11-26 00:50:10|995.2|990.2|995|990|995.2|990.2|995|990|3
1637887820000|2021-11-26 00:50:20|994.9|989.9|994.9|989.9|995|990|994.8|989.8|7
1637887840000|2021-11-26 00:50:40|995|990|994.9|989.9|995|990|994.9|989.9|2
1637887850000|2021-11-26 00:50:50|995|990|994.9|989.9|995|990|994.9|989.9|2
1637887860000|2021-11-26 00:51:00|995|990|995|990|995.2|990.2|994.9|989.9|6
1637887880000|2021-11-26 00:51:20|995.1|990.1|995.2|990.2|995.2|990.2|995|990|5
1637887900000|2021-11-26 00:51:40|995.3|990.3|995.1|990.1|995.3|990.3|995.1|990.1|3
1637887910000|2021-11-26 00:51:50|995|990|994.9|989.9|995|990|994.9|989.9|2
1637887920000|2021-11-26 00:52:00|995|990|994.9|989.9|995|990|994.9|989.9|2
1637887930000|2021-11-26 00:52:10|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|2
1637887940000|2021-11-26 00:52:20|994.8|989.8|994.9|989.9|994.9|989.9|994.8|989.8|6
1637887950000|2021-11-26 00:52:30|994.8|989.8|994.9|989.9|995.2|990.2|994.8|989.8|10
1637887960000|2021-11-26 00:52:40|994.8|989.8|995|990|995|990|994.8|989.8|5
1637887970000|2021-11-26 00:52:50|995.1|990.1|993.5|988.5|995.2|990.2|993.5|988.5|3
1637887980000|2021-11-26 00:53:00|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1637887990000|2021-11-26 00:53:10|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|6
1637888000000|2021-11-26 00:53:20|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|2
1637888010000|2021-11-26 00:53:30|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1637888020000|2021-11-26 00:53:40|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|3
1637888040000|2021-11-26 00:54:00|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1637888050000|2021-11-26 00:54:10|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637888060000|2021-11-26 00:54:20|993|988|993|988|993.1|988.1|993|988|3
1637888070000|2021-11-26 00:54:30|992.9|987.9|992.7|987.7|992.9|987.9|992.7|987.7|3
1637888080000|2021-11-26 00:54:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637888090000|2021-11-26 00:54:50|992.5|987.5|992.4|987.4|992.6|987.6|992.4|987.4|5
1637888100000|2021-11-26 00:55:00|992.5|987.5|992.5|987.5|992.6|987.6|992.4|987.4|5
1637888110000|2021-11-26 00:55:10|992.4|987.4|992.8|987.8|992.9|987.9|992.4|987.4|8
1637888120000|2021-11-26 00:55:20|991.2|986.2|991.9|986.9|991.9|986.9|991.2|986.2|4
1637888130000|2021-11-26 00:55:30|992|987|992|987|992|987|992|987|1
1637888140000|2021-11-26 00:55:40|991.9|986.9|992|987|992|987|991.9|986.9|4
1637888150000|2021-11-26 00:55:50|991.9|986.9|992|987|992|987|991.9|986.9|2
1637888160000|2021-11-26 00:56:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637888180000|2021-11-26 00:56:20|992|987|992|987|992.1|987.1|992|987|3
1637888190000|2021-11-26 00:56:30|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|2
1637888210000|2021-11-26 00:56:50|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|5
1637888220000|2021-11-26 00:57:00|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637888230000|2021-11-26 00:57:10|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1637888280000|2021-11-26 00:58:00|992.6|987.6|992.3|987.3|992.6|987.6|992.2|987.2|4
1637888300000|2021-11-26 00:58:20|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637888310000|2021-11-26 00:58:30|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1637888330000|2021-11-26 00:58:50|992.2|987.2|992.4|987.4|992.4|987.4|992.2|987.2|2
1637888340000|2021-11-26 00:59:00|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637888360000|2021-11-26 00:59:20|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637888400000|2021-11-26 01:00:00|992.2|987.2|992.1|987.1|992.3|987.3|992.1|987.1|6
1637888410000|2021-11-26 01:00:10|992.2|987.2|992.2|987.2|992.2|987.2|992.1|987.1|3
1637888420000|2021-11-26 01:00:20|992.5|987.5|992.3|987.3|992.5|987.5|992.2|987.2|7
1637888430000|2021-11-26 01:00:30|992.4|987.4|992.4|987.4|992.5|987.5|992.3|987.3|5
1637888440000|2021-11-26 01:00:40|992.5|987.5|992.2|987.2|992.5|987.5|992.2|987.2|6
1637888470000|2021-11-26 01:01:10|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1637888480000|2021-11-26 01:01:20|992.2|987.2|992.1|987.1|992.3|987.3|992|987|9
1637888490000|2021-11-26 01:01:30|992.2|987.2|992.4|987.4|992.4|987.4|992.2|987.2|4
1637888540000|2021-11-26 01:02:20|992.5|987.5|992.8|987.8|993|988|992.5|987.5|6
1637888560000|2021-11-26 01:02:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637888570000|2021-11-26 01:02:50|992.8|987.8|993|988|993|988|992.8|987.8|2
1637888580000|2021-11-26 01:03:00|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1637888590000|2021-11-26 01:03:10|993.2|988.2|993.6|988.6|993.8|988.8|993.2|988.2|10
1637888600000|2021-11-26 01:03:20|993.5|988.5|993.1|988.1|993.5|988.5|993.1|988.1|2
1637888610000|2021-11-26 01:03:30|993.5|988.5|993.5|988.5|993.6|988.6|993.3|988.3|11
1637888620000|2021-11-26 01:03:40|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1637888630000|2021-11-26 01:03:50|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|3
1637888640000|2021-11-26 01:04:00|993.6|988.6|993.3|988.3|993.6|988.6|993.3|988.3|6
1637888650000|2021-11-26 01:04:10|993.4|988.4|993.4|988.4|993.4|988.4|993.3|988.3|3
1637888660000|2021-11-26 01:04:20|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1637888670000|2021-11-26 01:04:30|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1637888680000|2021-11-26 01:04:40|993.2|988.2|992.8|987.8|993.2|988.2|992.7|987.7|4
1637888690000|2021-11-26 01:04:50|992.7|987.7|992.5|987.5|992.8|987.8|992.5|987.5|4
1637888700000|2021-11-26 01:05:00|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637888710000|2021-11-26 01:05:10|992.5|987.5|992.4|987.4|992.6|987.6|992.4|987.4|6
1637888720000|2021-11-26 01:05:20|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637888730000|2021-11-26 01:05:30|992.4|987.4|992.8|987.8|992.8|987.8|992.4|987.4|5
1637888740000|2021-11-26 01:05:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637888760000|2021-11-26 01:06:00|992.6|987.6|992.4|987.4|992.6|987.6|992.4|987.4|5
1637888770000|2021-11-26 01:06:10|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637888780000|2021-11-26 01:06:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637888790000|2021-11-26 01:06:30|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637888800000|2021-11-26 01:06:40|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1637888810000|2021-11-26 01:06:50|992.6|987.6|992.9|987.9|992.9|987.9|992.6|987.6|2
1637888820000|2021-11-26 01:07:00|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|5
1637888830000|2021-11-26 01:07:10|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|3
1637888840000|2021-11-26 01:07:20|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637888850000|2021-11-26 01:07:30|993.5|988.5|993.4|988.4|993.7|988.7|993.4|988.4|5
1637888860000|2021-11-26 01:07:40|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|2
1637888870000|2021-11-26 01:07:50|993.3|988.3|993.2|988.2|993.4|988.4|993.1|988.1|12
1637888880000|2021-11-26 01:08:00|993.1|988.1|993.2|988.2|993.5|988.5|993.1|988.1|14
1637888890000|2021-11-26 01:08:10|993.3|988.3|993.1|988.1|993.7|988.7|993|988|13
1637888900000|2021-11-26 01:08:20|993|988|993|988|993.1|988.1|992.9|987.9|4
1637888910000|2021-11-26 01:08:30|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1637888920000|2021-11-26 01:08:40|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|7
1637888930000|2021-11-26 01:08:50|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1637888940000|2021-11-26 01:09:00|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1637888970000|2021-11-26 01:09:30|992.9|987.9|992.7|987.7|993|988|992.7|987.7|6
1637888980000|2021-11-26 01:09:40|992.8|987.8|992.8|987.8|992.9|987.9|992.8|987.8|3
1637888990000|2021-11-26 01:09:50|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|9
1637889040000|2021-11-26 01:10:40|993|988|992.8|987.8|993|988|992.8|987.8|3
1637889070000|2021-11-26 01:11:10|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637889080000|2021-11-26 01:11:20|992.6|987.6|992.5|987.5|992.7|987.7|992.5|987.5|4
1637889090000|2021-11-26 01:11:30|992.6|987.6|992.4|987.4|992.6|987.6|992.4|987.4|5
1637889100000|2021-11-26 01:11:40|992.5|987.5|992.4|987.4|992.5|987.5|992.3|987.3|10
1637889110000|2021-11-26 01:11:50|992.3|987.3|992.5|987.5|992.5|987.5|992.3|987.3|4
1637889120000|2021-11-26 01:12:00|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1637889130000|2021-11-26 01:12:10|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|22
1637889150000|2021-11-26 01:12:30|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|6
1637889160000|2021-11-26 01:12:40|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|7
1637889170000|2021-11-26 01:12:50|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637889180000|2021-11-26 01:13:00|992.5|987.5|992.7|987.7|993|988|992.4|987.4|13
1637889190000|2021-11-26 01:13:10|992.9|987.9|992.5|987.5|992.9|987.9|992.5|987.5|7
1637889200000|2021-11-26 01:13:20|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637889210000|2021-11-26 01:13:30|992.8|987.8|992.8|987.8|992.8|987.8|992.5|987.5|8
1637889220000|2021-11-26 01:13:40|992.7|987.7|992.6|987.6|992.8|987.8|992.6|987.6|4
1637889230000|2021-11-26 01:13:50|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637889250000|2021-11-26 01:14:10|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637889260000|2021-11-26 01:14:20|992.4|987.4|992.9|987.9|992.9|987.9|992.4|987.4|6
1637889290000|2021-11-26 01:14:50|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|4
1637889310000|2021-11-26 01:15:10|992.9|987.9|992.8|987.8|992.9|987.9|992.7|987.7|4
1637889320000|2021-11-26 01:15:20|992.7|987.7|992.7|987.7|992.9|987.9|992.7|987.7|7
1637889330000|2021-11-26 01:15:30|992.6|987.6|992.8|987.8|992.8|987.8|992.6|987.6|10
1637889340000|2021-11-26 01:15:40|992.9|987.9|992.7|987.7|992.9|987.9|992.7|987.7|7
1637889350000|2021-11-26 01:15:50|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637889380000|2021-11-26 01:16:20|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|7
1637889390000|2021-11-26 01:16:30|992.7|987.7|992.9|987.9|993|988|992.7|987.7|11
1637889400000|2021-11-26 01:16:40|993|988|993.1|988.1|993.1|988.1|993|988|4
1637889410000|2021-11-26 01:16:50|993|988|993.1|988.1|993.1|988.1|993|988|2
1637889420000|2021-11-26 01:17:00|992.9|987.9|992.4|987.4|992.9|987.9|992.3|987.3|16
1637889430000|2021-11-26 01:17:10|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|4
1637889440000|2021-11-26 01:17:20|992.3|987.3|992.6|987.6|992.6|987.6|992.3|987.3|13
1637889450000|2021-11-26 01:17:30|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637889460000|2021-11-26 01:17:40|992.2|987.2|992.3|987.3|992.3|987.3|992.2|987.2|6
1637889470000|2021-11-26 01:17:50|992.2|987.2|992.3|987.3|992.4|987.4|992.2|987.2|6
1637889480000|2021-11-26 01:18:00|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1637889490000|2021-11-26 01:18:10|992.2|987.2|992.2|987.2|992.3|987.3|992.1|987.1|9
1637889500000|2021-11-26 01:18:20|992.1|987.1|992.3|987.3|992.3|987.3|992.1|987.1|9
1637889510000|2021-11-26 01:18:30|992.2|987.2|992.5|987.5|992.5|987.5|992.2|987.2|3
1637889520000|2021-11-26 01:18:40|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|6
1637889530000|2021-11-26 01:18:50|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1637889540000|2021-11-26 01:19:00|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|2
1637889580000|2021-11-26 01:19:40|992|987|991.9|986.9|992|987|991.9|986.9|2
1637889590000|2021-11-26 01:19:50|991.8|986.8|991|986|991.8|986.8|991|986|3
1637889600000|2021-11-26 01:20:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1637889610000|2021-11-26 01:20:10|989.7|984.7|989.3|984.3|989.7|984.7|989.3|984.3|8
1637889630000|2021-11-26 01:20:30|989.4|984.4|990.8|985.8|991|986|989.4|984.4|11
1637889640000|2021-11-26 01:20:40|991|986|991|986|991|986|991|986|1
1637889650000|2021-11-26 01:20:50|991.1|986.1|990.7|985.7|991.2|986.2|990.7|985.7|8
1637889660000|2021-11-26 01:21:00|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|2
1637889680000|2021-11-26 01:21:20|990.3|985.3|990.2|985.2|990.4|985.4|990.2|985.2|3
1637889690000|2021-11-26 01:21:30|990.1|985.1|990.2|985.2|990.3|985.3|990.1|985.1|5
1637889700000|2021-11-26 01:21:40|990.3|985.3|990|985|990.3|985.3|990|985|6
1637889720000|2021-11-26 01:22:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637889740000|2021-11-26 01:22:20|990.1|985.1|990.1|985.1|990.1|985.1|989.9|984.9|3
1637889750000|2021-11-26 01:22:30|990|985|990.1|985.1|990.1|985.1|990|985|2
1637889760000|2021-11-26 01:22:40|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|6
1637889770000|2021-11-26 01:22:50|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|3
1637889780000|2021-11-26 01:23:00|990|985|989.6|984.6|990.1|985.1|989.6|984.6|12
1637889790000|2021-11-26 01:23:10|989.5|984.5|989.5|984.5|989.7|984.7|989.4|984.4|4
1637889800000|2021-11-26 01:23:20|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1637889810000|2021-11-26 01:23:30|989.4|984.4|989.8|984.8|989.8|984.8|989.4|984.4|7
1637889820000|2021-11-26 01:23:40|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1637889830000|2021-11-26 01:23:50|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|3
1637889850000|2021-11-26 01:24:10|989.8|984.8|989.5|984.5|989.8|984.8|989.5|984.5|2
1637889860000|2021-11-26 01:24:20|989.6|984.6|989.5|984.5|989.8|984.8|989.5|984.5|11
1637889900000|2021-11-26 01:25:00|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637889910000|2021-11-26 01:25:10|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1637889920000|2021-11-26 01:25:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637889960000|2021-11-26 01:26:00|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1637889970000|2021-11-26 01:26:10|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|5
1637889990000|2021-11-26 01:26:30|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|5
1637890000000|2021-11-26 01:26:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637890020000|2021-11-26 01:27:00|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1637890030000|2021-11-26 01:27:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637890040000|2021-11-26 01:27:20|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1637890050000|2021-11-26 01:27:30|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1637890060000|2021-11-26 01:27:40|989.7|984.7|990.7|985.7|990.7|985.7|989.6|984.6|4
1637890070000|2021-11-26 01:27:50|990.5|985.5|990.2|985.2|990.8|985.8|990.2|985.2|5
1637890080000|2021-11-26 01:28:00|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|6
1637890090000|2021-11-26 01:28:10|990.5|985.5|990.2|985.2|990.5|985.5|990.2|985.2|2
1637890110000|2021-11-26 01:28:30|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1637890140000|2021-11-26 01:29:00|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1637890150000|2021-11-26 01:29:10|989.9|984.9|990.5|985.5|990.5|985.5|989.9|984.9|5
1637890160000|2021-11-26 01:29:20|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1637890180000|2021-11-26 01:29:40|990.7|985.7|991.4|986.4|991.4|986.4|990.7|985.7|4
1637890210000|2021-11-26 01:30:10|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637890220000|2021-11-26 01:30:20|991.2|986.2|991.2|986.2|991.4|986.4|991.2|986.2|3
1637890230000|2021-11-26 01:30:30|991.4|986.4|991.2|986.2|991.4|986.4|991.2|986.2|2
1637890240000|2021-11-26 01:30:40|991.3|986.3|991.2|986.2|991.5|986.5|991.2|986.2|3
1637890250000|2021-11-26 01:30:50|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1637890260000|2021-11-26 01:31:00|991.4|986.4|991.2|986.2|991.4|986.4|991.2|986.2|2
1637890270000|2021-11-26 01:31:10|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637890280000|2021-11-26 01:31:20|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637890290000|2021-11-26 01:31:30|991.8|986.8|991.6|986.6|991.8|986.8|991.6|986.6|2
1637890300000|2021-11-26 01:31:40|991.2|986.2|991.1|986.1|991.3|986.3|991|986|8
1637890310000|2021-11-26 01:31:50|991.2|986.2|991|986|991.2|986.2|991|986|4
1637890320000|2021-11-26 01:32:00|991.2|986.2|991.4|986.4|991.4|986.4|991|986|3
1637890330000|2021-11-26 01:32:10|991.5|986.5|991.7|986.7|991.7|986.7|991.5|986.5|2
1637890340000|2021-11-26 01:32:20|991.6|986.6|991.3|986.3|991.6|986.6|991.3|986.3|3
1637890360000|2021-11-26 01:32:40|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637890370000|2021-11-26 01:32:50|991|986|991.1|986.1|991.1|986.1|991|986|2
1637890380000|2021-11-26 01:33:00|991|986|991|986|991.1|986.1|991|986|3
1637890390000|2021-11-26 01:33:10|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637890400000|2021-11-26 01:33:20|990.9|985.9|991.1|986.1|991.1|986.1|990.9|985.9|3
1637890430000|2021-11-26 01:33:50|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1637890460000|2021-11-26 01:34:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637890520000|2021-11-26 01:35:20|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1637890540000|2021-11-26 01:35:40|991|986|991.2|986.2|991.2|986.2|991|986|2
1637890590000|2021-11-26 01:36:30|991.4|986.4|991.1|986.1|991.4|986.4|991.1|986.1|16
1637890600000|2021-11-26 01:36:40|991.2|986.2|991|986|991.2|986.2|991|986|3
1637890610000|2021-11-26 01:36:50|990.7|985.7|990.4|985.4|990.9|985.9|990.4|985.4|8
1637890620000|2021-11-26 01:37:00|990.5|985.5|991.3|986.3|991.3|986.3|990.3|985.3|7
1637890630000|2021-11-26 01:37:10|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637890650000|2021-11-26 01:37:30|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1637890670000|2021-11-26 01:37:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637890680000|2021-11-26 01:38:00|991.3|986.3|990.6|985.6|991.3|986.3|990.6|985.6|3
1637890690000|2021-11-26 01:38:10|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|5
1637890700000|2021-11-26 01:38:20|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1637890720000|2021-11-26 01:38:40|990.7|985.7|990.5|985.5|990.8|985.8|990.5|985.5|10
1637890730000|2021-11-26 01:38:50|990.6|985.6|990.9|985.9|990.9|985.9|990.6|985.6|2
1637890740000|2021-11-26 01:39:00|990.6|985.6|989.9|984.9|990.6|985.6|989.9|984.9|5
1637890750000|2021-11-26 01:39:10|990.1|985.1|990|985|990.1|985.1|990|985|2
1637890780000|2021-11-26 01:39:40|990.2|985.2|990.6|985.6|990.6|985.6|990|985|3
1637890790000|2021-11-26 01:39:50|990.5|985.5|989.9|984.9|990.5|985.5|989.9|984.9|3
1637890800000|2021-11-26 01:40:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637890820000|2021-11-26 01:40:20|989.9|984.9|990|985|990|985|989.8|984.8|3
1637890830000|2021-11-26 01:40:30|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1637890860000|2021-11-26 01:41:00|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637890870000|2021-11-26 01:41:10|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1637890880000|2021-11-26 01:41:20|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637890890000|2021-11-26 01:41:30|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|4
1637890900000|2021-11-26 01:41:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637890910000|2021-11-26 01:41:50|990.3|985.3|990.1|985.1|990.4|985.4|990|985|4
1637890920000|2021-11-26 01:42:00|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|3
1637890930000|2021-11-26 01:42:10|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1637890940000|2021-11-26 01:42:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637890950000|2021-11-26 01:42:30|990.1|985.1|990|985|990.2|985.2|990|985|3
1637890960000|2021-11-26 01:42:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637891000000|2021-11-26 01:43:20|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|2
1637891020000|2021-11-26 01:43:40|990|985|990.5|985.5|990.5|985.5|990|985|6
1637891040000|2021-11-26 01:44:00|990.2|985.2|990|985|990.2|985.2|990|985|2
1637891050000|2021-11-26 01:44:10|990.1|985.1|990.1|985.1|990.3|985.3|990|985|8
1637891060000|2021-11-26 01:44:20|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|4
1637891070000|2021-11-26 01:44:30|990.2|985.2|990.3|985.3|990.3|985.3|990.1|985.1|8
1637891080000|2021-11-26 01:44:40|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637891090000|2021-11-26 01:44:50|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|5
1637891100000|2021-11-26 01:45:00|990.2|985.2|990.4|985.4|990.4|985.4|990.2|985.2|14
1637891110000|2021-11-26 01:45:10|990.5|985.5|990.7|985.7|990.8|985.8|990.5|985.5|8
1637891120000|2021-11-26 01:45:20|990.8|985.8|991|986|991|986|990.8|985.8|2
1637891130000|2021-11-26 01:45:30|990.9|985.9|990.9|985.9|991|986|990.9|985.9|7
1637891140000|2021-11-26 01:45:40|991|986|991|986|991|986|990.9|985.9|5
1637891160000|2021-11-26 01:46:00|990.9|985.9|990.9|985.9|991|986|990.9|985.9|5
1637891170000|2021-11-26 01:46:10|991|986|991|986|991|986|991|986|1
1637891180000|2021-11-26 01:46:20|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637891190000|2021-11-26 01:46:30|990.9|985.9|991|986|991.2|986.2|990.9|985.9|5
1637891210000|2021-11-26 01:46:50|991.2|986.2|991.5|986.5|991.5|986.5|991.2|986.2|4
1637891220000|2021-11-26 01:47:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637891230000|2021-11-26 01:47:10|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1637891250000|2021-11-26 01:47:30|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637891270000|2021-11-26 01:47:50|991.5|986.5|991.7|986.7|991.7|986.7|991.3|986.3|4
1637891290000|2021-11-26 01:48:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637891300000|2021-11-26 01:48:20|991.5|986.5|991.4|986.4|991.8|986.8|991.3|986.3|5
1637891310000|2021-11-26 01:48:30|991.8|986.8|991.4|986.4|991.8|986.8|991.4|986.4|3
1637891320000|2021-11-26 01:48:40|991.8|986.8|991.3|986.3|991.9|986.9|991.3|986.3|5
1637891330000|2021-11-26 01:48:50|991.4|986.4|991.8|986.8|991.8|986.8|991.4|986.4|2
1637891340000|2021-11-26 01:49:00|991.5|986.5|991.5|986.5|991.9|986.9|991.4|986.4|10
1637891350000|2021-11-26 01:49:10|991.9|986.9|991.5|986.5|991.9|986.9|991.5|986.5|6
1637891360000|2021-11-26 01:49:20|991.6|986.6|991.4|986.4|991.9|986.9|991.4|986.4|4
1637891370000|2021-11-26 01:49:30|991.8|986.8|991.4|986.4|991.8|986.8|991.4|986.4|2
1637891380000|2021-11-26 01:49:40|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637891390000|2021-11-26 01:49:50|991.4|986.4|991.9|986.9|991.9|986.9|991.4|986.4|3
1637891440000|2021-11-26 01:50:40|992|987|992.1|987.1|992.1|987.1|992|987|2
1637891460000|2021-11-26 01:51:00|992|987|991|986|992|987|991|986|8
1637891470000|2021-11-26 01:51:10|991.1|986.1|991|986|991.1|986.1|991|986|2
1637891480000|2021-11-26 01:51:20|991.4|986.4|991.1|986.1|991.4|986.4|991|986|4
1637891490000|2021-11-26 01:51:30|991|986|991|986|991.1|986.1|991|986|3
1637891500000|2021-11-26 01:51:40|991.2|986.2|991.4|986.4|991.4|986.4|991.2|986.2|4
1637891510000|2021-11-26 01:51:50|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1637891520000|2021-11-26 01:52:00|991.4|986.4|991.7|986.7|991.7|986.7|991.4|986.4|2
1637891530000|2021-11-26 01:52:10|991.8|986.8|991.8|986.8|991.9|986.9|991.8|986.8|3
1637891560000|2021-11-26 01:52:40|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|6
1637891570000|2021-11-26 01:52:50|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637891580000|2021-11-26 01:53:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637891590000|2021-11-26 01:53:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637891600000|2021-11-26 01:53:20|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637891610000|2021-11-26 01:53:30|991.8|986.8|992|987|992|987|991.8|986.8|3
1637891620000|2021-11-26 01:53:40|992.1|987.1|992|987|992.3|987.3|992|987|4
1637891640000|2021-11-26 01:54:00|992.7|987.7|992.1|987.1|992.7|987.7|992.1|987.1|2
1637891650000|2021-11-26 01:54:10|992|987|992|987|992|987|992|987|1
1637891670000|2021-11-26 01:54:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637891680000|2021-11-26 01:54:40|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1637891690000|2021-11-26 01:54:50|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637891700000|2021-11-26 01:55:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|6
1637891710000|2021-11-26 01:55:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637891730000|2021-11-26 01:55:30|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|4
1637891740000|2021-11-26 01:55:40|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|4
1637891750000|2021-11-26 01:55:50|991.7|986.7|991.5|986.5|991.7|986.7|991.4|986.4|10
1637891760000|2021-11-26 01:56:00|991.4|986.4|991.6|986.6|991.7|986.7|991.4|986.4|15
1637891770000|2021-11-26 01:56:10|991.5|986.5|991.5|986.5|991.6|986.6|991.4|986.4|7
1637891780000|2021-11-26 01:56:20|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1637891790000|2021-11-26 01:56:30|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|4
1637891800000|2021-11-26 01:56:40|991.6|986.6|991.5|986.5|991.7|986.7|991.5|986.5|6
1637891810000|2021-11-26 01:56:50|991.7|986.7|991.7|986.7|991.7|986.7|991.5|986.5|3
1637891830000|2021-11-26 01:57:10|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637891840000|2021-11-26 01:57:20|991.4|986.4|991.7|986.7|991.7|986.7|991.4|986.4|6
1637891850000|2021-11-26 01:57:30|991.6|986.6|991.6|986.6|991.7|986.7|991.5|986.5|10
1637891860000|2021-11-26 01:57:40|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1637891870000|2021-11-26 01:57:50|991.4|986.4|991.3|986.3|991.5|986.5|991.3|986.3|8
1637891880000|2021-11-26 01:58:00|991.4|986.4|991.5|986.5|991.5|986.5|991.3|986.3|4
1637891890000|2021-11-26 01:58:10|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|10
1637891900000|2021-11-26 01:58:20|991.4|986.4|991.6|986.6|991.7|986.7|991.4|986.4|5
1637891910000|2021-11-26 01:58:30|991.5|986.5|991.7|986.7|991.7|986.7|991.5|986.5|3
1637891940000|2021-11-26 01:59:00|991.6|986.6|991.5|986.5|991.7|986.7|991.5|986.5|6
1637891950000|2021-11-26 01:59:10|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1637891980000|2021-11-26 01:59:40|991.4|986.4|991.7|986.7|991.7|986.7|991.4|986.4|3
1637891990000|2021-11-26 01:59:50|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1637892000000|2021-11-26 02:00:00|991.7|986.7|991.6|986.6|991.7|986.7|991.5|986.5|12
1637892010000|2021-11-26 02:00:10|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637892020000|2021-11-26 02:00:20|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1637892060000|2021-11-26 02:01:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1637892070000|2021-11-26 02:01:10|991.3|986.3|991.2|986.2|991.4|986.4|991.2|986.2|10
1637892080000|2021-11-26 02:01:20|991.3|986.3|991.4|986.4|991.5|986.5|991.3|986.3|9
1637892090000|2021-11-26 02:01:30|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|4
1637892100000|2021-11-26 02:01:40|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|7
1637892110000|2021-11-26 02:01:50|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637892120000|2021-11-26 02:02:00|991.3|986.3|991.5|986.5|991.5|986.5|991.2|986.2|10
1637892130000|2021-11-26 02:02:10|991.3|986.3|991.5|986.5|991.5|986.5|991.3|986.3|5
1637892140000|2021-11-26 02:02:20|991.3|986.3|991.3|986.3|991.5|986.5|991.3|986.3|8
1637892150000|2021-11-26 02:02:30|991.2|986.2|991.5|986.5|991.5|986.5|991.2|986.2|3
1637892160000|2021-11-26 02:02:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637892170000|2021-11-26 02:02:50|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|5
1637892180000|2021-11-26 02:03:00|991.6|986.6|991.9|986.9|992|987|991.6|986.6|5
1637892190000|2021-11-26 02:03:10|992|987|991.9|986.9|992|987|991.9|986.9|4
1637892200000|2021-11-26 02:03:20|992|987|992|987|992|987|992|987|1
1637892210000|2021-11-26 02:03:30|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637892240000|2021-11-26 02:04:00|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|3
1637892250000|2021-11-26 02:04:10|991.4|986.4|991.9|986.9|991.9|986.9|991.3|986.3|5
1637892260000|2021-11-26 02:04:20|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637892270000|2021-11-26 02:04:30|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637892280000|2021-11-26 02:04:40|991.7|986.7|991.5|986.5|991.7|986.7|991.4|986.4|5
1637892290000|2021-11-26 02:04:50|991.4|986.4|991.5|986.5|991.6|986.6|991.3|986.3|6
1637892300000|2021-11-26 02:05:00|991.4|986.4|991.9|986.9|991.9|986.9|991.2|986.2|8
1637892310000|2021-11-26 02:05:10|992|987|991.9|986.9|992|987|991.9|986.9|4
1637892320000|2021-11-26 02:05:20|991.8|986.8|991.8|986.8|991.9|986.9|991.8|986.8|7
1637892330000|2021-11-26 02:05:30|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1637892340000|2021-11-26 02:05:40|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1637892350000|2021-11-26 02:05:50|991.6|986.6|991.4|986.4|991.6|986.6|991.4|986.4|3
1637892360000|2021-11-26 02:06:00|991.3|986.3|991.5|986.5|991.5|986.5|991|986|6
1637892380000|2021-11-26 02:06:20|991.7|986.7|991.7|986.7|991.8|986.8|991.6|986.6|5
1637892390000|2021-11-26 02:06:30|991.8|986.8|991.5|986.5|991.8|986.8|991.4|986.4|8
1637892400000|2021-11-26 02:06:40|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|7
1637892410000|2021-11-26 02:06:50|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|4
1637892420000|2021-11-26 02:07:00|991.5|986.5|991.1|986.1|991.5|986.5|991.1|986.1|5
1637892450000|2021-11-26 02:07:30|991|986|991.5|986.5|991.5|986.5|991|986|4
1637892460000|2021-11-26 02:07:40|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1637892520000|2021-11-26 02:08:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637892530000|2021-11-26 02:08:50|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637892540000|2021-11-26 02:09:00|991.6|986.6|991.4|986.4|991.6|986.6|991.4|986.4|2
1637892550000|2021-11-26 02:09:10|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637892570000|2021-11-26 02:09:30|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637892590000|2021-11-26 02:09:50|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637892600000|2021-11-26 02:10:00|991|986|990.9|985.9|991|986|990.9|985.9|2
1637892620000|2021-11-26 02:10:20|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1637892630000|2021-11-26 02:10:30|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637892660000|2021-11-26 02:11:00|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1637892680000|2021-11-26 02:11:20|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|2
1637892690000|2021-11-26 02:11:30|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1637892810000|2021-11-26 02:13:30|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637892820000|2021-11-26 02:13:40|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|5
1637892830000|2021-11-26 02:13:50|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|4
1637892860000|2021-11-26 02:14:20|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637892880000|2021-11-26 02:14:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637892890000|2021-11-26 02:14:50|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|5
1637892900000|2021-11-26 02:15:00|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1637892910000|2021-11-26 02:15:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637892950000|2021-11-26 02:15:50|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637892980000|2021-11-26 02:16:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637892990000|2021-11-26 02:16:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637893010000|2021-11-26 02:16:50|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|5
1637893040000|2021-11-26 02:17:20|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|4
1637893050000|2021-11-26 02:17:30|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637893070000|2021-11-26 02:17:50|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|6
1637893080000|2021-11-26 02:18:00|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1637893090000|2021-11-26 02:18:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637893100000|2021-11-26 02:18:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637893140000|2021-11-26 02:19:00|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637893160000|2021-11-26 02:19:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637893170000|2021-11-26 02:19:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637893190000|2021-11-26 02:19:50|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|4
1637893200000|2021-11-26 02:20:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637893210000|2021-11-26 02:20:10|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|8
1637893220000|2021-11-26 02:20:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637893230000|2021-11-26 02:20:30|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1637893240000|2021-11-26 02:20:40|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1637893250000|2021-11-26 02:20:50|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|8
1637893340000|2021-11-26 02:22:20|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1637893360000|2021-11-26 02:22:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637893380000|2021-11-26 02:23:00|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1637893400000|2021-11-26 02:23:20|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|4
1637893440000|2021-11-26 02:24:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637893470000|2021-11-26 02:24:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637893490000|2021-11-26 02:24:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637893500000|2021-11-26 02:25:00|989.7|984.7|989.5|984.5|989.8|984.8|989.5|984.5|6
1637893510000|2021-11-26 02:25:10|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|4
1637893530000|2021-11-26 02:25:30|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|7
1637893560000|2021-11-26 02:26:00|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|3
1637893590000|2021-11-26 02:26:30|989|984|989.2|984.2|989.3|984.3|989|984|4
1637893600000|2021-11-26 02:26:40|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1637893610000|2021-11-26 02:26:50|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|10
1637893620000|2021-11-26 02:27:00|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|4
1637893680000|2021-11-26 02:28:00|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|5
1637893720000|2021-11-26 02:28:40|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1637893740000|2021-11-26 02:29:00|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1637893760000|2021-11-26 02:29:20|989.1|984.1|989.1|984.1|989.2|984.2|989.1|984.1|3
1637893800000|2021-11-26 02:30:00|989|984|989.1|984.1|989.1|984.1|989|984|2
1637893820000|2021-11-26 02:30:20|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|8
1637893860000|2021-11-26 02:31:00|989.3|984.3|989.2|984.2|989.4|984.4|989.2|984.2|6
1637893870000|2021-11-26 02:31:10|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1637893880000|2021-11-26 02:31:20|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637893890000|2021-11-26 02:31:30|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|4
1637893910000|2021-11-26 02:31:50|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1637893920000|2021-11-26 02:32:00|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|7
1637893950000|2021-11-26 02:32:30|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|5
1637893960000|2021-11-26 02:32:40|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|6
1637893970000|2021-11-26 02:32:50|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|3
1637893980000|2021-11-26 02:33:00|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|4
1637893990000|2021-11-26 02:33:10|989.5|984.5|989.4|984.4|989.5|984.5|989.3|984.3|6
1637894060000|2021-11-26 02:34:20|989.9|984.9|989.7|984.7|989.9|984.9|989.7|984.7|3
1637894080000|2021-11-26 02:34:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637894250000|2021-11-26 02:37:30|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637894260000|2021-11-26 02:37:40|990.1|985.1|990.3|985.3|990.4|985.4|990.1|985.1|6
1637894270000|2021-11-26 02:37:50|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|5
1637894280000|2021-11-26 02:38:00|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|7
1637894290000|2021-11-26 02:38:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637894340000|2021-11-26 02:39:00|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1637894350000|2021-11-26 02:39:10|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637894360000|2021-11-26 02:39:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637894370000|2021-11-26 02:39:30|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|3
1637894380000|2021-11-26 02:39:40|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|6
1637894390000|2021-11-26 02:39:50|990.2|985.2|989.6|984.6|990.2|985.2|989.6|984.6|6
1637894430000|2021-11-26 02:40:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637894450000|2021-11-26 02:40:50|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|5
1637894460000|2021-11-26 02:41:00|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1637894470000|2021-11-26 02:41:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637894480000|2021-11-26 02:41:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637894490000|2021-11-26 02:41:30|990|985|990.2|985.2|990.4|985.4|990|985|5
1637894500000|2021-11-26 02:41:40|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637894550000|2021-11-26 02:42:30|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637894560000|2021-11-26 02:42:40|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|2
1637894580000|2021-11-26 02:43:00|990.5|985.5|990.4|985.4|990.5|985.5|990.4|985.4|4
1637894590000|2021-11-26 02:43:10|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|3
1637894640000|2021-11-26 02:44:00|990.4|985.4|990.3|985.3|990.5|985.5|990.3|985.3|6
1637894680000|2021-11-26 02:44:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637894690000|2021-11-26 02:44:50|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|2
1637894700000|2021-11-26 02:45:00|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|3
1637894710000|2021-11-26 02:45:10|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637894720000|2021-11-26 02:45:20|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637894730000|2021-11-26 02:45:30|990.4|985.4|990.5|985.5|990.5|985.5|990.3|985.3|8
1637894740000|2021-11-26 02:45:40|990.8|985.8|990.6|985.6|990.8|985.8|990.6|985.6|3
1637894760000|2021-11-26 02:46:00|990.5|985.5|990.7|985.7|990.7|985.7|990.4|985.4|4
1637894820000|2021-11-26 02:47:00|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|3
1637894840000|2021-11-26 02:47:20|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|6
1637894870000|2021-11-26 02:47:50|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1637894910000|2021-11-26 02:48:30|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1637894940000|2021-11-26 02:49:00|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1637894950000|2021-11-26 02:49:10|990.5|985.5|990.6|985.6|990.6|985.6|990.5|985.5|2
1637894960000|2021-11-26 02:49:20|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1637894980000|2021-11-26 02:49:40|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|2
1637894990000|2021-11-26 02:49:50|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637895000000|2021-11-26 02:50:00|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637895010000|2021-11-26 02:50:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637895040000|2021-11-26 02:50:40|990.3|985.3|990.3|985.3|990.4|985.4|990.3|985.3|3
1637895050000|2021-11-26 02:50:50|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1637895060000|2021-11-26 02:51:00|990.1|985.1|989.9|984.9|990.1|985.1|989.9|984.9|2
1637895100000|2021-11-26 02:51:40|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1637895120000|2021-11-26 02:52:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637895170000|2021-11-26 02:52:50|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637895190000|2021-11-26 02:53:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637895210000|2021-11-26 02:53:30|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1637895220000|2021-11-26 02:53:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1637895240000|2021-11-26 02:54:00|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|5
1637895250000|2021-11-26 02:54:10|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|4
1637895270000|2021-11-26 02:54:30|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1637895290000|2021-11-26 02:54:50|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|4
1637895350000|2021-11-26 02:55:50|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637895360000|2021-11-26 02:56:00|989.5|984.5|989.4|984.4|989.5|984.5|989.3|984.3|4
1637895370000|2021-11-26 02:56:10|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1637895380000|2021-11-26 02:56:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637895390000|2021-11-26 02:56:30|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1637895400000|2021-11-26 02:56:40|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1637895430000|2021-11-26 02:57:10|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637895470000|2021-11-26 02:57:50|989|984|989|984|989|984|989|984|1
1637895530000|2021-11-26 02:58:50|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1637895540000|2021-11-26 02:59:00|988.7|983.7|988.3|983.3|988.7|983.7|988.3|983.3|6
1637895550000|2021-11-26 02:59:10|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1637895590000|2021-11-26 02:59:50|988.1|983.1|988.2|983.2|988.2|983.2|988.1|983.1|2
1637895600000|2021-11-26 03:00:00|988|983|988.6|983.6|988.6|983.6|987.8|982.8|4
1637895610000|2021-11-26 03:00:10|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1637895620000|2021-11-26 03:00:20|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1637895650000|2021-11-26 03:00:50|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1637895660000|2021-11-26 03:01:00|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|2
1637895670000|2021-11-26 03:01:10|989.7|984.7|989.9|984.9|989.9|984.9|989.7|984.7|3
1637895680000|2021-11-26 03:01:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637895690000|2021-11-26 03:01:30|989.6|984.6|989.9|984.9|989.9|984.9|989.6|984.6|4
1637895700000|2021-11-26 03:01:40|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1637895710000|2021-11-26 03:01:50|989.8|984.8|989.9|984.9|989.9|984.9|989.7|984.7|4
1637895720000|2021-11-26 03:02:00|989.8|984.8|989.9|984.9|989.9|984.9|989.7|984.7|7
1637895730000|2021-11-26 03:02:10|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1637895740000|2021-11-26 03:02:20|990|985|990|985|990|985|990|985|1
1637895750000|2021-11-26 03:02:30|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637895760000|2021-11-26 03:02:40|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637895770000|2021-11-26 03:02:50|989.8|984.8|990.1|985.1|990.1|985.1|989.8|984.8|8
1637895780000|2021-11-26 03:03:00|990|985|990.2|985.2|990.2|985.2|990|985|3
1637895810000|2021-11-26 03:03:30|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|8
1637895820000|2021-11-26 03:03:40|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1637895830000|2021-11-26 03:03:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637895840000|2021-11-26 03:04:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637895850000|2021-11-26 03:04:10|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|6
1637895860000|2021-11-26 03:04:20|989.9|984.9|990|985|990.1|985.1|989.8|984.8|7
1637895870000|2021-11-26 03:04:30|989.9|984.9|990|985|990.1|985.1|989.9|984.9|6
1637895880000|2021-11-26 03:04:40|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637895900000|2021-11-26 03:05:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1637895910000|2021-11-26 03:05:10|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|6
1637895920000|2021-11-26 03:05:20|990.8|985.8|991.3|986.3|991.4|986.4|990.8|985.8|6
1637895930000|2021-11-26 03:05:30|991.2|986.2|991.2|986.2|991.5|986.5|991.2|986.2|6
1637895940000|2021-11-26 03:05:40|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|4
1637895950000|2021-11-26 03:05:50|991.4|986.4|991.5|986.5|991.7|986.7|991.4|986.4|3
1637895960000|2021-11-26 03:06:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1637895970000|2021-11-26 03:06:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637895980000|2021-11-26 03:06:20|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|3
1637895990000|2021-11-26 03:06:30|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1637896000000|2021-11-26 03:06:40|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|3
1637896010000|2021-11-26 03:06:50|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|2
1637896050000|2021-11-26 03:07:30|991.6|986.6|991.5|986.5|991.6|986.6|991.4|986.4|4
1637896110000|2021-11-26 03:08:30|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|7
1637896140000|2021-11-26 03:09:00|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|12
1637896150000|2021-11-26 03:09:10|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|6
1637896160000|2021-11-26 03:09:20|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637896200000|2021-11-26 03:10:00|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637896220000|2021-11-26 03:10:20|991.5|986.5|991.7|986.7|991.7|986.7|991.5|986.5|2
1637896230000|2021-11-26 03:10:30|991.6|986.6|991.8|986.8|991.8|986.8|991.6|986.6|4
1637896240000|2021-11-26 03:10:40|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637896250000|2021-11-26 03:10:50|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637896270000|2021-11-26 03:11:10|992|987|992.5|987.5|992.5|987.5|992|987|2
1637896280000|2021-11-26 03:11:20|992.7|987.7|992.8|987.8|992.8|987.8|992.5|987.5|9
1637896290000|2021-11-26 03:11:30|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1637896300000|2021-11-26 03:11:40|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637896310000|2021-11-26 03:11:50|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1637896320000|2021-11-26 03:12:00|992.7|987.7|992.8|987.8|992.8|987.8|992.7|987.7|2
1637896340000|2021-11-26 03:12:20|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|8
1637896350000|2021-11-26 03:12:30|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1637896360000|2021-11-26 03:12:40|992.7|987.7|992.6|987.6|992.7|987.7|992.5|987.5|5
1637896370000|2021-11-26 03:12:50|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1637896380000|2021-11-26 03:13:00|992.6|987.6|992.4|987.4|992.7|987.7|992.4|987.4|12
1637896390000|2021-11-26 03:13:10|992.5|987.5|992.1|987.1|992.5|987.5|992|987|13
1637896400000|2021-11-26 03:13:20|992|987|991.9|986.9|992|987|991.8|986.8|6
1637896410000|2021-11-26 03:13:30|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637896430000|2021-11-26 03:13:50|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637896480000|2021-11-26 03:14:40|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637896490000|2021-11-26 03:14:50|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|3
1637896500000|2021-11-26 03:15:00|992.5|987.5|992.3|987.3|992.6|987.6|992.3|987.3|6
1637896510000|2021-11-26 03:15:10|992|987|992|987|992.1|987.1|992|987|7
1637896520000|2021-11-26 03:15:20|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637896530000|2021-11-26 03:15:30|992|987|992.1|987.1|992.1|987.1|992|987|2
1637896540000|2021-11-26 03:15:40|992.6|987.6|992.3|987.3|992.6|987.6|992.3|987.3|7
1637896600000|2021-11-26 03:16:40|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637896610000|2021-11-26 03:16:50|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|4
1637896620000|2021-11-26 03:17:00|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1637896630000|2021-11-26 03:17:10|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|9
1637896640000|2021-11-26 03:17:20|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|11
1637896660000|2021-11-26 03:17:40|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637896670000|2021-11-26 03:17:50|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637896680000|2021-11-26 03:18:00|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|3
1637896690000|2021-11-26 03:18:10|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|5
1637896720000|2021-11-26 03:18:40|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|2
1637896730000|2021-11-26 03:18:50|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637896740000|2021-11-26 03:19:00|992.6|987.6|992.5|987.5|992.6|987.6|992.5|987.5|2
1637896750000|2021-11-26 03:19:10|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|5
1637896760000|2021-11-26 03:19:20|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637896770000|2021-11-26 03:19:30|992.6|987.6|992.5|987.5|992.7|987.7|992.5|987.5|4
1637896780000|2021-11-26 03:19:40|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|5
1637896790000|2021-11-26 03:19:50|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1637896800000|2021-11-26 03:20:00|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|4
1637896810000|2021-11-26 03:20:10|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1637896830000|2021-11-26 03:20:30|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637896840000|2021-11-26 03:20:40|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1637896850000|2021-11-26 03:20:50|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1637896860000|2021-11-26 03:21:00|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|3
1637896880000|2021-11-26 03:21:20|992|987|991.9|986.9|992|987|991.9|986.9|2
1637896890000|2021-11-26 03:21:30|992|987|992|987|992|987|992|987|1
1637896920000|2021-11-26 03:22:00|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637896980000|2021-11-26 03:23:00|991.8|986.8|991.5|986.5|991.8|986.8|991.5|986.5|5
1637896990000|2021-11-26 03:23:10|991.6|986.6|991.4|986.4|991.6|986.6|991.4|986.4|9
1637897000000|2021-11-26 03:23:20|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|10
1637897010000|2021-11-26 03:23:30|991.5|986.5|991.3|986.3|991.5|986.5|991.2|986.2|5
1637897030000|2021-11-26 03:23:50|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637897040000|2021-11-26 03:24:00|991.4|986.4|991.1|986.1|991.4|986.4|991.1|986.1|4
1637897050000|2021-11-26 03:24:10|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1637897060000|2021-11-26 03:24:20|991.2|986.2|990.8|985.8|991.2|986.2|990.8|985.8|6
1637897070000|2021-11-26 03:24:30|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1637897090000|2021-11-26 03:24:50|990.9|985.9|990.9|985.9|991.1|986.1|990.9|985.9|7
1637897100000|2021-11-26 03:25:00|991|986|991|986|991|986|991|986|1
1637897110000|2021-11-26 03:25:10|990.9|985.9|990.9|985.9|991|986|990.9|985.9|3
1637897130000|2021-11-26 03:25:30|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637897140000|2021-11-26 03:25:40|990.9|985.9|991.1|986.1|991.1|986.1|990.8|985.8|4
1637897150000|2021-11-26 03:25:50|991|986|991|986|991|986|991|986|1
1637897160000|2021-11-26 03:26:00|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637897170000|2021-11-26 03:26:10|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1637897180000|2021-11-26 03:26:20|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|5
1637897190000|2021-11-26 03:26:30|991.1|986.1|991|986|991.2|986.2|991|986|12
1637897200000|2021-11-26 03:26:40|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|7
1637897230000|2021-11-26 03:27:10|991.3|986.3|991.3|986.3|991.3|986.3|991.1|986.1|6
1637897260000|2021-11-26 03:27:40|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637897280000|2021-11-26 03:28:00|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637897300000|2021-11-26 03:28:20|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637897310000|2021-11-26 03:28:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637897370000|2021-11-26 03:29:30|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637897420000|2021-11-26 03:30:20|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1637897430000|2021-11-26 03:30:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637897450000|2021-11-26 03:30:50|991|986|991|986|991|986|991|986|1
1637897490000|2021-11-26 03:31:30|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637897500000|2021-11-26 03:31:40|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637897530000|2021-11-26 03:32:10|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637897540000|2021-11-26 03:32:20|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|2
1637897570000|2021-11-26 03:32:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637897580000|2021-11-26 03:33:00|991.4|986.4|991.5|986.5|991.6|986.6|991.4|986.4|3
1637897590000|2021-11-26 03:33:10|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|3
1637897610000|2021-11-26 03:33:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637897620000|2021-11-26 03:33:40|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637897630000|2021-11-26 03:33:50|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|4
1637897650000|2021-11-26 03:34:10|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637897660000|2021-11-26 03:34:20|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|4
1637897670000|2021-11-26 03:34:30|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|2
1637897680000|2021-11-26 03:34:40|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637897690000|2021-11-26 03:34:50|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|5
1637897700000|2021-11-26 03:35:00|991.5|986.5|991.3|986.3|991.6|986.6|991.3|986.3|5
1637897710000|2021-11-26 03:35:10|991.2|986.2|990.9|985.9|991.3|986.3|990.9|985.9|6
1637897730000|2021-11-26 03:35:30|991|986|991|986|991|986|990.9|985.9|7
1637897740000|2021-11-26 03:35:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637897750000|2021-11-26 03:35:50|991|986|990.9|985.9|991|986|990.9|985.9|2
1637897760000|2021-11-26 03:36:00|991.1|986.1|991.1|986.1|991.1|986.1|990.9|985.9|6
1637897770000|2021-11-26 03:36:10|990.9|985.9|990.8|985.8|991.1|986.1|990.8|985.8|5
1637897780000|2021-11-26 03:36:20|990.9|985.9|990.6|985.6|990.9|985.9|990.6|985.6|8
1637897790000|2021-11-26 03:36:30|990.7|985.7|991.3|986.3|991.4|986.4|990.7|985.7|4
1637897820000|2021-11-26 03:37:00|990.9|985.9|991|986|991|986|990.9|985.9|2
1637897840000|2021-11-26 03:37:20|990.9|985.9|990.9|985.9|991|986|990.9|985.9|3
1637897850000|2021-11-26 03:37:30|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637897860000|2021-11-26 03:37:40|991.1|986.1|990.9|985.9|991.3|986.3|990.9|985.9|5
1637897870000|2021-11-26 03:37:50|991|986|991|986|991|986|990.9|985.9|7
1637897880000|2021-11-26 03:38:00|990.9|985.9|990.9|985.9|991|986|990.9|985.9|15
1637897890000|2021-11-26 03:38:10|991|986|990.9|985.9|991|986|990.9|985.9|6
1637897940000|2021-11-26 03:39:00|991|986|990.9|985.9|991|986|990.8|985.8|3
1637897950000|2021-11-26 03:39:10|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637897960000|2021-11-26 03:39:20|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1637897970000|2021-11-26 03:39:30|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|29
1637897980000|2021-11-26 03:39:40|990.7|985.7|990.6|985.6|990.8|985.8|990.6|985.6|14
1637898010000|2021-11-26 03:40:10|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1637898030000|2021-11-26 03:40:30|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1637898040000|2021-11-26 03:40:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|10
1637898060000|2021-11-26 03:41:00|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637898080000|2021-11-26 03:41:20|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637898120000|2021-11-26 03:42:00|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637898130000|2021-11-26 03:42:10|990.7|985.7|990.9|985.9|990.9|985.9|990.7|985.7|2
1637898140000|2021-11-26 03:42:20|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|12
1637898150000|2021-11-26 03:42:30|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|9
1637898160000|2021-11-26 03:42:40|990.9|985.9|991.2|986.2|991.2|986.2|990.9|985.9|8
1637898170000|2021-11-26 03:42:50|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|9
1637898180000|2021-11-26 03:43:00|991.2|986.2|991|986|991.2|986.2|991|986|2
1637898240000|2021-11-26 03:44:00|990.9|985.9|991|986|991|986|990.9|985.9|2
1637898260000|2021-11-26 03:44:20|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637898310000|2021-11-26 03:45:10|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1637898340000|2021-11-26 03:45:40|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1637898350000|2021-11-26 03:45:50|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|13
1637898360000|2021-11-26 03:46:00|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|5
1637898370000|2021-11-26 03:46:10|990.8|985.8|990.7|985.7|990.9|985.9|990.7|985.7|8
1637898380000|2021-11-26 03:46:20|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|5
1637898390000|2021-11-26 03:46:30|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637898410000|2021-11-26 03:46:50|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|3
1637898420000|2021-11-26 03:47:00|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|10
1637898430000|2021-11-26 03:47:10|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|5
1637898480000|2021-11-26 03:48:00|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|6
1637898490000|2021-11-26 03:48:10|990.8|985.8|990.8|985.8|990.8|985.8|990.7|985.7|3
1637898500000|2021-11-26 03:48:20|990.7|985.7|990.7|985.7|990.8|985.8|990.7|985.7|7
1637898510000|2021-11-26 03:48:30|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1637898520000|2021-11-26 03:48:40|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1637898530000|2021-11-26 03:48:50|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637898580000|2021-11-26 03:49:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637898590000|2021-11-26 03:49:50|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637898600000|2021-11-26 03:50:00|990.9|985.9|990.9|985.9|990.9|985.9|990.8|985.8|9
1637898630000|2021-11-26 03:50:30|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|3
1637898640000|2021-11-26 03:50:40|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1637898650000|2021-11-26 03:50:50|990.9|985.9|990.6|985.6|990.9|985.9|990.6|985.6|8
1637898690000|2021-11-26 03:51:30|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1637898710000|2021-11-26 03:51:50|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|4
1637898720000|2021-11-26 03:52:00|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|4
1637898730000|2021-11-26 03:52:10|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|12
1637898740000|2021-11-26 03:52:20|990.4|985.4|990.6|985.6|990.7|985.7|990.4|985.4|5
1637898750000|2021-11-26 03:52:30|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|3
1637898770000|2021-11-26 03:52:50|990.6|985.6|990.6|985.6|990.6|985.6|990.6|985.6|1
1637898780000|2021-11-26 03:53:00|990.5|985.5|990.2|985.2|990.6|985.6|990.2|985.2|6
1637898790000|2021-11-26 03:53:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637898800000|2021-11-26 03:53:20|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|4
1637898810000|2021-11-26 03:53:30|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1637898820000|2021-11-26 03:53:40|990|985|990.1|985.1|990.1|985.1|990|985|2
1637898830000|2021-11-26 03:53:50|990|985|990|985|990.1|985.1|990|985|19
1637898840000|2021-11-26 03:54:00|990.1|985.1|990|985|990.1|985.1|990|985|2
1637898850000|2021-11-26 03:54:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637898860000|2021-11-26 03:54:20|990|985|990|985|990.1|985.1|990|985|5
1637898910000|2021-11-26 03:55:10|989.9|984.9|989.7|984.7|989.9|984.9|989.7|984.7|3
1637898930000|2021-11-26 03:55:30|989.6|984.6|989.6|984.6|989.7|984.7|989.5|984.5|7
1637898940000|2021-11-26 03:55:40|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|23
1637898950000|2021-11-26 03:55:50|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|27
1637898960000|2021-11-26 03:56:00|989.7|984.7|990.6|985.6|990.8|985.8|989.6|984.6|7
1637898980000|2021-11-26 03:56:20|990.5|985.5|990.8|985.8|990.8|985.8|990.5|985.5|4
1637898990000|2021-11-26 03:56:30|990.9|985.9|991|986|991|986|990.9|985.9|2
1637899000000|2021-11-26 03:56:40|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637899010000|2021-11-26 03:56:50|991|986|991|986|991|986|991|986|1
1637899020000|2021-11-26 03:57:00|990.8|985.8|990.6|985.6|990.8|985.8|990.4|985.4|7
1637899030000|2021-11-26 03:57:10|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1637899040000|2021-11-26 03:57:20|990.4|985.4|990.2|985.2|990.4|985.4|990.2|985.2|3
1637899050000|2021-11-26 03:57:30|990.7|985.7|990.7|985.7|990.7|985.7|990.3|985.3|4
1637899060000|2021-11-26 03:57:40|990.2|985.2|990.5|985.5|990.6|985.6|990.2|985.2|8
1637899070000|2021-11-26 03:57:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637899080000|2021-11-26 03:58:00|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|5
1637899090000|2021-11-26 03:58:10|990.4|985.4|990.6|985.6|990.7|985.7|990.2|985.2|7
1637899100000|2021-11-26 03:58:20|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|4
1637899110000|2021-11-26 03:58:30|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|3
1637899120000|2021-11-26 03:58:40|990.6|985.6|990.8|985.8|990.8|985.8|990.6|985.6|2
1637899140000|2021-11-26 03:59:00|990.7|985.7|990.5|985.5|990.7|985.7|990.5|985.5|2
1637899150000|2021-11-26 03:59:10|990.4|985.4|990.3|985.3|990.4|985.4|990.1|985.1|4
1637899160000|2021-11-26 03:59:20|990.2|985.2|989.9|984.9|990.2|985.2|989.9|984.9|2
1637899190000|2021-11-26 03:59:50|989.8|984.8|989.6|984.6|989.8|984.8|989.6|984.6|3
1637899250000|2021-11-26 04:00:50|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1637899280000|2021-11-26 04:01:20|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637899300000|2021-11-26 04:01:40|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1637899520000|2021-11-26 04:05:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637899530000|2021-11-26 04:05:30|989.9|984.9|990|985|990|985|989.9|984.9|2
1637899550000|2021-11-26 04:05:50|989.9|984.9|990|985|990|985|989.9|984.9|2
1637899560000|2021-11-26 04:06:00|989.9|984.9|990|985|990|985|989.9|984.9|2
1637899600000|2021-11-26 04:06:40|989.9|984.9|990.1|985.1|990.1|985.1|989.9|984.9|3
1637899700000|2021-11-26 04:08:20|990|985|990|985|990.1|985.1|989.9|984.9|5
1637899740000|2021-11-26 04:09:00|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1637899750000|2021-11-26 04:09:10|990|985|989.9|984.9|990|985|989.9|984.9|2
1637899760000|2021-11-26 04:09:20|989.8|984.8|989.9|984.9|989.9|984.9|989.7|984.7|3
1637899820000|2021-11-26 04:10:20|990|985|990|985|990|985|990|985|1
1637899830000|2021-11-26 04:10:30|989.9|984.9|990|985|990|985|989.9|984.9|2
1637899840000|2021-11-26 04:10:40|989.9|984.9|989.9|984.9|990|985|989.9|984.9|7
1637899870000|2021-11-26 04:11:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637899910000|2021-11-26 04:11:50|989.9|984.9|990|985|990|985|989.9|984.9|2
1637899920000|2021-11-26 04:12:00|989.9|984.9|990|985|990|985|989.9|984.9|2
1637899990000|2021-11-26 04:13:10|989.9|984.9|990|985|990|985|989.9|984.9|2
1637900000000|2021-11-26 04:13:20|989.9|984.9|990|985|990|985|989.9|984.9|2
1637900040000|2021-11-26 04:14:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637900050000|2021-11-26 04:14:10|990|985|990|985|990|985|990|985|1
1637900060000|2021-11-26 04:14:20|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637900120000|2021-11-26 04:15:20|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637900130000|2021-11-26 04:15:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637900150000|2021-11-26 04:15:50|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|20
1637900160000|2021-11-26 04:16:00|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|29
1637900170000|2021-11-26 04:16:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637900190000|2021-11-26 04:16:30|990|985|990|985|990|985|990|985|1
1637900200000|2021-11-26 04:16:40|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637900210000|2021-11-26 04:16:50|990|985|990.4|985.4|990.5|985.5|990|985|4
1637900240000|2021-11-26 04:17:20|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1637900270000|2021-11-26 04:17:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1637900280000|2021-11-26 04:18:00|991|986|991.1|986.1|991.1|986.1|991|986|4
1637900290000|2021-11-26 04:18:10|991|986|991.1|986.1|991.1|986.1|991|986|2
1637900300000|2021-11-26 04:18:20|991|986|991.1|986.1|991.1|986.1|991|986|2
1637900320000|2021-11-26 04:18:40|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637900340000|2021-11-26 04:19:00|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|4
1637900360000|2021-11-26 04:19:20|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637900390000|2021-11-26 04:19:50|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1637900400000|2021-11-26 04:20:00|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1637900420000|2021-11-26 04:20:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637900450000|2021-11-26 04:20:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637900460000|2021-11-26 04:21:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637900470000|2021-11-26 04:21:10|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637900480000|2021-11-26 04:21:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637900490000|2021-11-26 04:21:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637900530000|2021-11-26 04:22:10|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637900560000|2021-11-26 04:22:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637900630000|2021-11-26 04:23:50|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637900640000|2021-11-26 04:24:00|991.5|986.5|990.9|985.9|991.5|986.5|990.9|985.9|4
1637900660000|2021-11-26 04:24:20|991|986|990.9|985.9|991|986|990.9|985.9|2
1637900670000|2021-11-26 04:24:30|991|986|991|986|991|986|991|986|1
1637900690000|2021-11-26 04:24:50|990.9|985.9|990.9|985.9|991|986|990.9|985.9|3
1637900720000|2021-11-26 04:25:20|991|986|991|986|991|986|991|986|1
1637900760000|2021-11-26 04:26:00|991.1|986.1|991.4|986.4|991.4|986.4|991.1|986.1|3
1637900770000|2021-11-26 04:26:10|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637900780000|2021-11-26 04:26:20|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1637900790000|2021-11-26 04:26:30|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|3
1637900800000|2021-11-26 04:26:40|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|10
1637900810000|2021-11-26 04:26:50|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|9
1637900820000|2021-11-26 04:27:00|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|4
1637900830000|2021-11-26 04:27:10|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637900840000|2021-11-26 04:27:20|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|4
1637900850000|2021-11-26 04:27:30|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637900910000|2021-11-26 04:28:30|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1637900920000|2021-11-26 04:28:40|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637900930000|2021-11-26 04:28:50|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1637900940000|2021-11-26 04:29:00|991.3|986.3|991.2|986.2|991.3|986.3|990.9|985.9|15
1637900950000|2021-11-26 04:29:10|991.1|986.1|990.8|985.8|991.1|986.1|990.8|985.8|5
1637900970000|2021-11-26 04:29:30|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1637900990000|2021-11-26 04:29:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1637901000000|2021-11-26 04:30:00|990.6|985.6|990.5|985.5|990.6|985.6|990.5|985.5|2
1637901010000|2021-11-26 04:30:10|990.7|985.7|990.9|985.9|990.9|985.9|990.7|985.7|3
1637901040000|2021-11-26 04:30:40|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637901050000|2021-11-26 04:30:50|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1637901060000|2021-11-26 04:31:00|991|986|991.1|986.1|991.1|986.1|990.9|985.9|4
1637901070000|2021-11-26 04:31:10|991|986|990.9|985.9|991.1|986.1|990.9|985.9|8
1637901080000|2021-11-26 04:31:20|991|986|991|986|991.1|986.1|991|986|3
1637901090000|2021-11-26 04:31:30|991.1|986.1|991.1|986.1|991.1|986.1|991|986|5
1637901100000|2021-11-26 04:31:40|991|986|991.1|986.1|991.1|986.1|991|986|4
1637901130000|2021-11-26 04:32:10|991|986|991|986|991|986|991|986|1
1637901160000|2021-11-26 04:32:40|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|11
1637901180000|2021-11-26 04:33:00|991|986|991|986|991|986|991|986|1
1637901190000|2021-11-26 04:33:10|990.9|985.9|990.9|985.9|991|986|990.9|985.9|9
1637901210000|2021-11-26 04:33:30|991|986|990.9|985.9|991|986|990.9|985.9|2
1637901220000|2021-11-26 04:33:40|991|986|991|986|991|986|991|986|1
1637901240000|2021-11-26 04:34:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1637901310000|2021-11-26 04:35:10|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637901470000|2021-11-26 04:37:50|991|986|991|986|991|986|991|986|1
1637901480000|2021-11-26 04:38:00|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637901490000|2021-11-26 04:38:10|990.9|985.9|991.3|986.3|991.3|986.3|990.8|985.8|6
1637901500000|2021-11-26 04:38:20|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1637901510000|2021-11-26 04:38:30|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|5
1637901520000|2021-11-26 04:38:40|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1637901530000|2021-11-26 04:38:50|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637901540000|2021-11-26 04:39:00|991.5|986.5|991.5|986.5|991.5|986.5|991.4|986.4|7
1637901550000|2021-11-26 04:39:10|991.4|986.4|991.6|986.6|991.6|986.6|991.4|986.4|5
1637901570000|2021-11-26 04:39:30|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|6
1637901580000|2021-11-26 04:39:40|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|4
1637901590000|2021-11-26 04:39:50|991.7|986.7|991.5|986.5|991.7|986.7|991.5|986.5|9
1637901600000|2021-11-26 04:40:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1637901620000|2021-11-26 04:40:20|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637901630000|2021-11-26 04:40:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637901640000|2021-11-26 04:40:40|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|8
1637901650000|2021-11-26 04:40:50|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|7
1637901660000|2021-11-26 04:41:00|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637901690000|2021-11-26 04:41:30|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637901700000|2021-11-26 04:41:40|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1637901820000|2021-11-26 04:43:40|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|4
1637901830000|2021-11-26 04:43:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637901840000|2021-11-26 04:44:00|991.2|986.2|990.9|985.9|991.2|986.2|990.9|985.9|2
1637901860000|2021-11-26 04:44:20|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|3
1637901880000|2021-11-26 04:44:40|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637901890000|2021-11-26 04:44:50|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|4
1637901900000|2021-11-26 04:45:00|990.8|985.8|990.9|985.9|991|986|990.8|985.8|4
1637901910000|2021-11-26 04:45:10|991|986|991|986|991|986|990.9|985.9|5
1637901920000|2021-11-26 04:45:20|990.9|985.9|990.8|985.8|991|986|990.8|985.8|6
1637901930000|2021-11-26 04:45:30|990.9|985.9|990.9|985.9|991|986|990.8|985.8|8
1637901940000|2021-11-26 04:45:40|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1637901950000|2021-11-26 04:45:50|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|5
1637901960000|2021-11-26 04:46:00|990.9|985.9|991|986|991|986|990.9|985.9|10
1637901970000|2021-11-26 04:46:10|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637901980000|2021-11-26 04:46:20|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637902010000|2021-11-26 04:46:50|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1637902020000|2021-11-26 04:47:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1637902080000|2021-11-26 04:48:00|990.7|985.7|990.5|985.5|990.8|985.8|990.5|985.5|5
1637902090000|2021-11-26 04:48:10|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1637902100000|2021-11-26 04:48:20|990.5|985.5|990.7|985.7|990.7|985.7|990.5|985.5|2
1637902140000|2021-11-26 04:49:00|990.6|985.6|990.5|985.5|990.6|985.6|990.4|985.4|6
1637902150000|2021-11-26 04:49:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637902160000|2021-11-26 04:49:20|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637902200000|2021-11-26 04:50:00|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1637902260000|2021-11-26 04:51:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|6
1637902270000|2021-11-26 04:51:10|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|6
1637902300000|2021-11-26 04:51:40|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1637902330000|2021-11-26 04:52:10|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637902340000|2021-11-26 04:52:20|990.3|985.3|990.4|985.4|990.4|985.4|990.3|985.3|6
1637902350000|2021-11-26 04:52:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637902370000|2021-11-26 04:52:50|990.2|985.2|990|985|990.2|985.2|990|985|3
1637902380000|2021-11-26 04:53:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637902400000|2021-11-26 04:53:20|990|985|990|985|990|985|990|985|1
1637902440000|2021-11-26 04:54:00|989.9|984.9|989.7|984.7|989.9|984.9|989.7|984.7|2
1637902450000|2021-11-26 04:54:10|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637902460000|2021-11-26 04:54:20|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1637902470000|2021-11-26 04:54:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637902510000|2021-11-26 04:55:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637902520000|2021-11-26 04:55:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637902530000|2021-11-26 04:55:30|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1637902540000|2021-11-26 04:55:40|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637902550000|2021-11-26 04:55:50|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|3
1637902560000|2021-11-26 04:56:00|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637902570000|2021-11-26 04:56:10|989.1|984.1|989|984|989.2|984.2|988.9|983.9|6
1637902580000|2021-11-26 04:56:20|989.1|984.1|989.3|984.3|989.3|984.3|989.1|984.1|3
1637902590000|2021-11-26 04:56:30|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|4
1637902600000|2021-11-26 04:56:40|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1637902610000|2021-11-26 04:56:50|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1637902620000|2021-11-26 04:57:00|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|2
1637902660000|2021-11-26 04:57:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1637902670000|2021-11-26 04:57:50|989.2|984.2|989|984|989.2|984.2|988.9|983.9|5
1637902720000|2021-11-26 04:58:40|989.1|984.1|988.8|983.8|989.1|984.1|988.6|983.6|6
1637902740000|2021-11-26 04:59:00|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|4
1637902770000|2021-11-26 04:59:30|988.7|983.7|989|984|989|984|988.7|983.7|3
1637902800000|2021-11-26 05:00:00|989.1|984.1|988.8|983.8|989.1|984.1|988.7|983.7|3
1637902810000|2021-11-26 05:00:10|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|2
1637902820000|2021-11-26 05:00:20|989|984|989|984|989|984|989|984|1
1637902840000|2021-11-26 05:00:40|989.2|984.2|989.4|984.4|989.4|984.4|989.2|984.2|2
1637902850000|2021-11-26 05:00:50|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|3
1637902910000|2021-11-26 05:01:50|989|984|988.7|983.7|989|984|988.7|983.7|3
1637902930000|2021-11-26 05:02:10|988.8|983.8|988.8|983.8|988.8|983.8|988.7|983.7|3
1637902980000|2021-11-26 05:03:00|988.9|983.9|988.8|983.8|988.9|983.9|988.8|983.8|2
1637902990000|2021-11-26 05:03:10|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1637903010000|2021-11-26 05:03:30|989|984|988.9|983.9|989|984|988.9|983.9|2
1637903070000|2021-11-26 05:04:30|989|984|988.9|983.9|989|984|988.9|983.9|4
1637903080000|2021-11-26 05:04:40|989|984|988.9|983.9|989|984|988.9|983.9|2
1637903120000|2021-11-26 05:05:20|989|984|989|984|989|984|988.9|983.9|5
1637903130000|2021-11-26 05:05:30|988.9|983.9|988.9|983.9|988.9|983.9|988.9|983.9|1
1637903170000|2021-11-26 05:06:10|988.8|983.8|988.8|983.8|988.9|983.9|988.8|983.8|3
1637903180000|2021-11-26 05:06:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637903190000|2021-11-26 05:06:30|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637903200000|2021-11-26 05:06:40|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|7
1637903250000|2021-11-26 05:07:30|989.2|984.2|989.1|984.1|989.3|984.3|989.1|984.1|4
1637903260000|2021-11-26 05:07:40|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637903270000|2021-11-26 05:07:50|989.1|984.1|988.8|983.8|989.1|984.1|988.8|983.8|2
1637903300000|2021-11-26 05:08:20|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1637903320000|2021-11-26 05:08:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1637903330000|2021-11-26 05:08:50|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1637903340000|2021-11-26 05:09:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1637903360000|2021-11-26 05:09:20|988.5|983.5|988.7|983.7|988.7|983.7|988.5|983.5|2
1637903380000|2021-11-26 05:09:40|988.8|983.8|988.7|983.7|988.8|983.8|988.7|983.7|2
1637903400000|2021-11-26 05:10:00|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1637903410000|2021-11-26 05:10:10|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1637903420000|2021-11-26 05:10:20|988.6|983.6|988.6|983.6|988.6|983.6|988.5|983.5|3
1637903430000|2021-11-26 05:10:30|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|2
1637903450000|2021-11-26 05:10:50|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1637903460000|2021-11-26 05:11:00|988.6|983.6|988.6|983.6|988.7|983.7|988.6|983.6|3
1637903500000|2021-11-26 05:11:40|988.7|983.7|988.7|983.7|988.7|983.7|988.7|983.7|1
1637903520000|2021-11-26 05:12:00|988.3|983.3|988.3|983.3|988.4|983.4|988.3|983.3|3
1637903530000|2021-11-26 05:12:10|988.1|983.1|988.1|983.1|988.2|983.2|988.1|983.1|7
1637903540000|2021-11-26 05:12:20|988.2|983.2|988.4|983.4|988.4|983.4|988.1|983.1|4
1637903550000|2021-11-26 05:12:30|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1637903560000|2021-11-26 05:12:40|988.1|983.1|988|983|988.1|983.1|988|983|2
1637903580000|2021-11-26 05:13:00|987.8|982.8|987.9|982.9|987.9|982.9|987.8|982.8|2
1637903590000|2021-11-26 05:13:10|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1637903650000|2021-11-26 05:14:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1637903660000|2021-11-26 05:14:20|987.5|982.5|987.5|982.5|987.5|982.5|987.5|982.5|1
1637903690000|2021-11-26 05:14:50|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637903730000|2021-11-26 05:15:30|987.1|982.1|986.7|981.7|987.1|982.1|986.7|981.7|2
1637903760000|2021-11-26 05:16:00|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|6
1637903770000|2021-11-26 05:16:10|986.6|981.6|987|982|987.1|982.1|986.6|981.6|5
1637903780000|2021-11-26 05:16:20|987.1|982.1|986.6|981.6|987.1|982.1|986.6|981.6|2
1637903790000|2021-11-26 05:16:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637903800000|2021-11-26 05:16:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637903810000|2021-11-26 05:16:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637903830000|2021-11-26 05:17:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1637903860000|2021-11-26 05:17:40|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637903900000|2021-11-26 05:18:20|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637903910000|2021-11-26 05:18:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1637903930000|2021-11-26 05:18:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1637903940000|2021-11-26 05:19:00|986.4|981.4|986.5|981.5|986.5|981.5|986.3|981.3|4
1637903970000|2021-11-26 05:19:30|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637904030000|2021-11-26 05:20:30|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1637904040000|2021-11-26 05:20:40|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1637904050000|2021-11-26 05:20:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637904060000|2021-11-26 05:21:00|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1637904100000|2021-11-26 05:21:40|986.7|981.7|986.8|981.8|986.8|981.8|986.7|981.7|2
1637904110000|2021-11-26 05:21:50|986.7|981.7|987|982|987|982|986.7|981.7|4
1637904150000|2021-11-26 05:22:30|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1637904260000|2021-11-26 05:24:20|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637904300000|2021-11-26 05:25:00|986.4|981.4|987.1|982.1|987.3|982.3|986.3|981.3|7
1637904340000|2021-11-26 05:25:40|987|982|987|982|987|982|987|982|1
1637904370000|2021-11-26 05:26:10|986.9|981.9|986.9|981.9|987|982|986.9|981.9|5
1637904380000|2021-11-26 05:26:20|987|982|987|982|987|982|987|982|1
1637904400000|2021-11-26 05:26:40|987.1|982.1|987|982|987.1|982.1|987|982|2
1637904410000|2021-11-26 05:26:50|986.9|981.9|987|982|987|982|986.9|981.9|2
1637904440000|2021-11-26 05:27:20|986.9|981.9|987|982|987|982|986.9|981.9|2
1637904450000|2021-11-26 05:27:30|986.9|981.9|987|982|987|982|986.9|981.9|2
1637904460000|2021-11-26 05:27:40|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637904490000|2021-11-26 05:28:10|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|2
1637904540000|2021-11-26 05:29:00|987.4|982.4|987.5|982.5|987.5|982.5|987.3|982.3|5
1637904600000|2021-11-26 05:30:00|987.4|982.4|987.1|982.1|987.4|982.4|987.1|982.1|6
1637904610000|2021-11-26 05:30:10|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637904620000|2021-11-26 05:30:20|987.1|982.1|987.1|982.1|987.1|982.1|986.9|981.9|4
1637904630000|2021-11-26 05:30:30|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637904640000|2021-11-26 05:30:40|987.1|982.1|987.1|982.1|987.2|982.2|987|982|5
1637904650000|2021-11-26 05:30:50|987.2|982.2|987.3|982.3|987.5|982.5|987.1|982.1|8
1637904670000|2021-11-26 05:31:10|987.2|982.2|987.2|982.2|987.3|982.3|987.1|982.1|13
1637904680000|2021-11-26 05:31:20|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|2
1637904690000|2021-11-26 05:31:30|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|5
1637904700000|2021-11-26 05:31:40|987.4|982.4|987.3|982.3|987.4|982.4|987.3|982.3|2
1637904720000|2021-11-26 05:32:00|987.7|982.7|987.8|982.8|987.8|982.8|987.6|982.6|7
1637904730000|2021-11-26 05:32:10|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|8
1637904740000|2021-11-26 05:32:20|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|4
1637904750000|2021-11-26 05:32:30|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|7
1637904760000|2021-11-26 05:32:40|987.8|982.8|988|983|988|983|987.7|982.7|4
1637904780000|2021-11-26 05:33:00|987.8|982.8|988|983|988|983|987.8|982.8|3
1637904810000|2021-11-26 05:33:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1637904820000|2021-11-26 05:33:40|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1637904840000|2021-11-26 05:34:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1637904850000|2021-11-26 05:34:10|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1637904860000|2021-11-26 05:34:20|987.8|982.8|987.8|982.8|987.8|982.8|987.7|982.7|3
1637904870000|2021-11-26 05:34:30|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1637904890000|2021-11-26 05:34:50|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|3
1637904900000|2021-11-26 05:35:00|987.6|982.6|987.7|982.7|987.7|982.7|987.6|982.6|2
1637904910000|2021-11-26 05:35:10|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1637905030000|2021-11-26 05:37:10|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1637905070000|2021-11-26 05:37:50|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1637905100000|2021-11-26 05:38:20|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|6
1637905120000|2021-11-26 05:38:40|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1637905130000|2021-11-26 05:38:50|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|3
1637905150000|2021-11-26 05:39:10|988|983|988|983|988|983|988|983|1
1637905190000|2021-11-26 05:39:50|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1637905200000|2021-11-26 05:40:00|988.2|983.2|988|983|988.2|983.2|987.9|982.9|6
1637905230000|2021-11-26 05:40:30|987.9|982.9|988|983|988|983|987.9|982.9|6
1637905280000|2021-11-26 05:41:20|987.9|982.9|988|983|988|983|987.9|982.9|6
1637905290000|2021-11-26 05:41:30|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1637905300000|2021-11-26 05:41:40|987.8|982.8|988.1|983.1|988.1|983.1|987.8|982.8|3
1637905310000|2021-11-26 05:41:50|988|983|988|983|988|983|988|983|1
1637905320000|2021-11-26 05:42:00|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1637905330000|2021-11-26 05:42:10|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1637905340000|2021-11-26 05:42:20|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1637905350000|2021-11-26 05:42:30|988.5|983.5|988.4|983.4|988.5|983.5|988.4|983.4|2
1637905440000|2021-11-26 05:44:00|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1637905460000|2021-11-26 05:44:20|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|3
1637905470000|2021-11-26 05:44:30|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1637905480000|2021-11-26 05:44:40|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|5
1637905490000|2021-11-26 05:44:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1637905500000|2021-11-26 05:45:00|988.4|983.4|988.5|983.5|988.5|983.5|988.4|983.4|2
1637905520000|2021-11-26 05:45:20|988.6|983.6|988.5|983.5|988.6|983.6|988.5|983.5|2
1637905530000|2021-11-26 05:45:30|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1637905550000|2021-11-26 05:45:50|988.7|983.7|988.8|983.8|988.8|983.8|988.7|983.7|2
1637905570000|2021-11-26 05:46:10|988.9|983.9|989.3|984.3|989.3|984.3|988.8|983.8|8
1637905610000|2021-11-26 05:46:50|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1637905620000|2021-11-26 05:47:00|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|12
1637905630000|2021-11-26 05:47:10|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|9
1637905650000|2021-11-26 05:47:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637905670000|2021-11-26 05:47:50|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|6
1637905690000|2021-11-26 05:48:10|989.4|984.4|989.4|984.4|989.4|984.4|989.3|984.3|7
1637905700000|2021-11-26 05:48:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637905760000|2021-11-26 05:49:20|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637905770000|2021-11-26 05:49:30|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637905780000|2021-11-26 05:49:40|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637905790000|2021-11-26 05:49:50|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1637905800000|2021-11-26 05:50:00|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|3
1637905820000|2021-11-26 05:50:20|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1637905860000|2021-11-26 05:51:00|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637905870000|2021-11-26 05:51:10|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|2
1637905880000|2021-11-26 05:51:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637905890000|2021-11-26 05:51:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637905900000|2021-11-26 05:51:40|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1637905920000|2021-11-26 05:52:00|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|2
1637905930000|2021-11-26 05:52:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637905950000|2021-11-26 05:52:30|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637905960000|2021-11-26 05:52:40|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1637905990000|2021-11-26 05:53:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637906000000|2021-11-26 05:53:20|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637906010000|2021-11-26 05:53:30|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637906040000|2021-11-26 05:54:00|989.7|984.7|989.5|984.5|989.7|984.7|989.5|984.5|5
1637906050000|2021-11-26 05:54:10|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637906070000|2021-11-26 05:54:30|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1637906080000|2021-11-26 05:54:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637906110000|2021-11-26 05:55:10|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637906120000|2021-11-26 05:55:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637906130000|2021-11-26 05:55:30|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637906160000|2021-11-26 05:56:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1637906190000|2021-11-26 05:56:30|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1637906210000|2021-11-26 05:56:50|990|985|990.4|985.4|990.4|985.4|990|985|2
1637906220000|2021-11-26 05:57:00|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|5
1637906230000|2021-11-26 05:57:10|990.4|985.4|990.5|985.5|990.5|985.5|990.4|985.4|4
1637906240000|2021-11-26 05:57:20|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|5
1637906250000|2021-11-26 05:57:30|990.2|985.2|990.2|985.2|990.2|985.2|989.7|984.7|3
1637906260000|2021-11-26 05:57:40|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637906290000|2021-11-26 05:58:10|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|2
1637906300000|2021-11-26 05:58:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1637906310000|2021-11-26 05:58:30|990|985|990|985|990|985|990|985|1
1637906320000|2021-11-26 05:58:40|989.9|984.9|989|984|990|985|989|984|5
1637906340000|2021-11-26 05:59:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637906360000|2021-11-26 05:59:20|990|985|990.1|985.1|990.1|985.1|990|985|2
1637906370000|2021-11-26 05:59:30|990|985|989.9|984.9|990|985|989.9|984.9|2
1637906400000|2021-11-26 06:00:00|989.3|984.3|989.4|984.4|989.5|984.5|989.2|984.2|6
1637906410000|2021-11-26 06:00:10|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1637906420000|2021-11-26 06:00:20|989.7|984.7|989.3|984.3|989.7|984.7|989.3|984.3|4
1637906430000|2021-11-26 06:00:30|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637906470000|2021-11-26 06:01:10|989.1|984.1|989.1|984.1|989.1|984.1|989|984|7
1637906480000|2021-11-26 06:01:20|989|984|989|984|989|984|989|984|1
1637906490000|2021-11-26 06:01:30|988.9|983.9|989|984|989|984|988.9|983.9|2
1637906500000|2021-11-26 06:01:40|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1637906510000|2021-11-26 06:01:50|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637906520000|2021-11-26 06:02:00|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|4
1637906530000|2021-11-26 06:02:10|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1637906540000|2021-11-26 06:02:20|989.6|984.6|989.6|984.6|989.6|984.6|989.5|984.5|3
1637906550000|2021-11-26 06:02:30|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|3
1637906580000|2021-11-26 06:03:00|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|2
1637906590000|2021-11-26 06:03:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637906600000|2021-11-26 06:03:20|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1637906610000|2021-11-26 06:03:30|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1637906620000|2021-11-26 06:03:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637906630000|2021-11-26 06:03:50|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637906800000|2021-11-26 06:06:40|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|2
1637906960000|2021-11-26 06:09:20|990.6|985.6|990.3|985.3|990.6|985.6|990.3|985.3|3
1637906970000|2021-11-26 06:09:30|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637906980000|2021-11-26 06:09:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637907010000|2021-11-26 06:10:10|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1637907060000|2021-11-26 06:11:00|990|985|990|985|990|985|989.9|984.9|5
1637907070000|2021-11-26 06:11:10|989.9|984.9|990|985|990|985|989.9|984.9|2
1637907090000|2021-11-26 06:11:30|989.9|984.9|990|985|990|985|989.9|984.9|2
1637907100000|2021-11-26 06:11:40|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637907130000|2021-11-26 06:12:10|990|985|989.9|984.9|990|985|989.9|984.9|2
1637907140000|2021-11-26 06:12:20|990|985|989.9|984.9|990|985|989.9|984.9|4
1637907150000|2021-11-26 06:12:30|990|985|989.9|984.9|990|985|989.9|984.9|2
1637907230000|2021-11-26 06:13:50|989.8|984.8|989.9|984.9|990|985|989.8|984.8|3
1637907240000|2021-11-26 06:14:00|990|985|989.9|984.9|990|985|989.9|984.9|2
1637907260000|2021-11-26 06:14:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637907290000|2021-11-26 06:14:50|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1637907300000|2021-11-26 06:15:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637907310000|2021-11-26 06:15:10|990|985|990|985|990|985|990|985|1
1637907340000|2021-11-26 06:15:40|989.9|984.9|990|985|990|985|989.9|984.9|2
1637907350000|2021-11-26 06:15:50|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1637907380000|2021-11-26 06:16:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1637907420000|2021-11-26 06:17:00|990|985|989.9|984.9|990|985|989.9|984.9|2
1637907430000|2021-11-26 06:17:10|990|985|989.9|984.9|990|985|989.9|984.9|2
1637907440000|2021-11-26 06:17:20|990|985|990|985|990|985|990|985|1
1637907460000|2021-11-26 06:17:40|989.9|984.9|990|985|990|985|989.9|984.9|2
1637907470000|2021-11-26 06:17:50|989.9|984.9|990|985|990|985|989.9|984.9|8
1637907490000|2021-11-26 06:18:10|989.9|984.9|989.9|984.9|990|985|989.9|984.9|5
1637907500000|2021-11-26 06:18:20|990|985|989.9|984.9|990|985|989.9|984.9|4
1637907520000|2021-11-26 06:18:40|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1637907540000|2021-11-26 06:19:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637907560000|2021-11-26 06:19:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637907570000|2021-11-26 06:19:30|989.9|984.9|989.8|984.8|989.9|984.9|989.8|984.8|2
1637907580000|2021-11-26 06:19:40|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637907590000|2021-11-26 06:19:50|989.8|984.8|990.4|985.4|990.4|985.4|989.8|984.8|2
1637907600000|2021-11-26 06:20:00|990.1|985.1|989.9|984.9|990.1|985.1|989.9|984.9|2
1637907610000|2021-11-26 06:20:10|990|985|989.9|984.9|990|985|989.9|984.9|2
1637907640000|2021-11-26 06:20:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637907670000|2021-11-26 06:21:10|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1637907720000|2021-11-26 06:22:00|990|985|989.9|984.9|990|985|989.9|984.9|4
1637907730000|2021-11-26 06:22:10|990|985|989.9|984.9|990|985|989.9|984.9|4
1637907740000|2021-11-26 06:22:20|990|985|989.7|984.7|990|985|989.7|984.7|3
1637907760000|2021-11-26 06:22:40|989.8|984.8|989.8|984.8|989.9|984.9|989.7|984.7|7
1637907770000|2021-11-26 06:22:50|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1637907780000|2021-11-26 06:23:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1637907810000|2021-11-26 06:23:30|990|985|990|985|990|985|990|985|1
1637907840000|2021-11-26 06:24:00|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637907850000|2021-11-26 06:24:10|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637907860000|2021-11-26 06:24:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637907870000|2021-11-26 06:24:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637907890000|2021-11-26 06:24:50|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637907920000|2021-11-26 06:25:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637907930000|2021-11-26 06:25:30|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|4
1637908010000|2021-11-26 06:26:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|10
1637908020000|2021-11-26 06:27:00|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|5
1637908030000|2021-11-26 06:27:10|989.9|984.9|989.8|984.8|989.9|984.9|989.7|984.7|8
1637908040000|2021-11-26 06:27:20|989.7|984.7|989.8|984.8|989.8|984.8|989.7|984.7|6
1637908050000|2021-11-26 06:27:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637908060000|2021-11-26 06:27:40|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|5
1637908070000|2021-11-26 06:27:50|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637908130000|2021-11-26 06:28:50|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|3
1637908140000|2021-11-26 06:29:00|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|8
1637908150000|2021-11-26 06:29:10|989.5|984.5|989.8|984.8|989.8|984.8|989.5|984.5|10
1637908160000|2021-11-26 06:29:20|989.7|984.7|989.7|984.7|989.8|984.8|989.7|984.7|5
1637908170000|2021-11-26 06:29:30|989.8|984.8|989.8|984.8|989.8|984.8|989.7|984.7|7
1637908180000|2021-11-26 06:29:40|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|3
1637908200000|2021-11-26 06:30:00|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|5
1637908220000|2021-11-26 06:30:20|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1637908230000|2021-11-26 06:30:30|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637908240000|2021-11-26 06:30:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637908250000|2021-11-26 06:30:50|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|2
1637908260000|2021-11-26 06:31:00|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|5
1637908270000|2021-11-26 06:31:10|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1637908280000|2021-11-26 06:31:20|989.4|984.4|989.2|984.2|989.4|984.4|989.2|984.2|2
1637908290000|2021-11-26 06:31:30|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|4
1637908320000|2021-11-26 06:32:00|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|7
1637908330000|2021-11-26 06:32:10|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1637908340000|2021-11-26 06:32:20|989.2|984.2|989.2|984.2|989.3|984.3|989.2|984.2|9
1637908350000|2021-11-26 06:32:30|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1637908360000|2021-11-26 06:32:40|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1637908370000|2021-11-26 06:32:50|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637908400000|2021-11-26 06:33:20|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|4
1637908410000|2021-11-26 06:33:30|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637908440000|2021-11-26 06:34:00|989.7|984.7|989.1|984.1|989.7|984.7|989.1|984.1|4
1637908450000|2021-11-26 06:34:10|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|2
1637908460000|2021-11-26 06:34:20|989.2|984.2|989.2|984.2|989.4|984.4|989.2|984.2|7
1637908470000|2021-11-26 06:34:30|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1637908480000|2021-11-26 06:34:40|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1637908490000|2021-11-26 06:34:50|989.2|984.2|989.1|984.1|989.3|984.3|989.1|984.1|6
1637908500000|2021-11-26 06:35:00|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|5
1637908520000|2021-11-26 06:35:20|989.3|984.3|989.2|984.2|989.3|984.3|989.2|984.2|2
1637908550000|2021-11-26 06:35:50|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1637908590000|2021-11-26 06:36:30|989|984|989.1|984.1|989.1|984.1|989|984|4
1637908610000|2021-11-26 06:36:50|989|984|989|984|989|984|989|984|1
1637908620000|2021-11-26 06:37:00|988.7|983.7|988.6|983.6|988.7|983.7|988.5|983.5|3
1637908650000|2021-11-26 06:37:30|988.5|983.5|988.6|983.6|988.7|983.7|988.5|983.5|4
1637908660000|2021-11-26 06:37:40|988.7|983.7|988.6|983.6|988.7|983.7|988.6|983.6|4
1637908670000|2021-11-26 06:37:50|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1637908690000|2021-11-26 06:38:10|988.4|983.4|988.4|983.4|988.5|983.5|988.4|983.4|3
1637908700000|2021-11-26 06:38:20|989.2|984.2|989|984|989.2|984.2|989|984|5
1637908770000|2021-11-26 06:39:30|989.5|984.5|989.6|984.6|989.6|984.6|989.5|984.5|2
1637908780000|2021-11-26 06:39:40|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1637908800000|2021-11-26 06:40:00|989.6|984.6|989.5|984.5|989.6|984.6|989.4|984.4|6
1637908810000|2021-11-26 06:40:10|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|4
1637908820000|2021-11-26 06:40:20|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|4
1637908830000|2021-11-26 06:40:30|989.4|984.4|989.7|984.7|989.7|984.7|989.4|984.4|2
1637908840000|2021-11-26 06:40:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637908860000|2021-11-26 06:41:00|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|9
1637908870000|2021-11-26 06:41:10|990.2|985.2|990.2|985.2|990.2|985.2|990.1|985.1|13
1637908880000|2021-11-26 06:41:20|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637908910000|2021-11-26 06:41:50|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|2
1637908930000|2021-11-26 06:42:10|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|8
1637908940000|2021-11-26 06:42:20|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|4
1637908970000|2021-11-26 06:42:50|990.4|985.4|990.4|985.4|990.4|985.4|990.4|985.4|1
1637908980000|2021-11-26 06:43:00|990.3|985.3|990.5|985.5|990.8|985.8|990.3|985.3|11
1637908990000|2021-11-26 06:43:10|990.4|985.4|990.3|985.3|990.5|985.5|990.3|985.3|4
1637909010000|2021-11-26 06:43:30|990.4|985.4|990.3|985.3|990.6|985.6|990.3|985.3|4
1637909020000|2021-11-26 06:43:40|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|10
1637909030000|2021-11-26 06:43:50|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|4
1637909040000|2021-11-26 06:44:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|16
1637909060000|2021-11-26 06:44:20|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1637909070000|2021-11-26 06:44:30|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637909080000|2021-11-26 06:44:40|990.2|985.2|990.2|985.2|990.2|985.2|990.2|985.2|1
1637909090000|2021-11-26 06:44:50|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|5
1637909100000|2021-11-26 06:45:00|990.7|985.7|990.8|985.8|991.1|986.1|990.5|985.5|15
1637909110000|2021-11-26 06:45:10|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637909130000|2021-11-26 06:45:30|991|986|990.9|985.9|991|986|990.9|985.9|2
1637909150000|2021-11-26 06:45:50|991|986|991|986|991|986|991|986|1
1637909170000|2021-11-26 06:46:10|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|4
1637909180000|2021-11-26 06:46:20|991|986|990.9|985.9|991|986|990.9|985.9|2
1637909190000|2021-11-26 06:46:30|990.7|985.7|990.7|985.7|990.7|985.7|990.7|985.7|1
1637909230000|2021-11-26 06:47:10|990.8|985.8|990.7|985.7|990.8|985.8|990.7|985.7|2
1637909240000|2021-11-26 06:47:20|990.8|985.8|990.8|985.8|990.8|985.8|990.8|985.8|1
1637909250000|2021-11-26 06:47:30|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|6
1637909260000|2021-11-26 06:47:40|990.7|985.7|990.7|985.7|990.7|985.7|990.6|985.6|5
1637909280000|2021-11-26 06:48:00|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1637909300000|2021-11-26 06:48:20|990.6|985.6|990.8|985.8|990.8|985.8|990.6|985.6|6
1637909340000|2021-11-26 06:49:00|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637909350000|2021-11-26 06:49:10|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1637909360000|2021-11-26 06:49:20|990.8|985.8|990.8|985.8|990.9|985.9|990.8|985.8|3
1637909380000|2021-11-26 06:49:40|990.9|985.9|991|986|991|986|990.9|985.9|2
1637909390000|2021-11-26 06:49:50|990.9|985.9|990.9|985.9|990.9|985.9|990.9|985.9|1
1637909400000|2021-11-26 06:50:00|991|986|991|986|991|986|990.9|985.9|5
1637909410000|2021-11-26 06:50:10|990.9|985.9|991|986|991|986|990.9|985.9|2
1637909420000|2021-11-26 06:50:20|991.7|986.7|991.5|986.5|991.8|986.8|991.4|986.4|9
1637909430000|2021-11-26 06:50:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637909440000|2021-11-26 06:50:40|991.5|986.5|991.7|986.7|991.7|986.7|991.5|986.5|3
1637909460000|2021-11-26 06:51:00|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637909490000|2021-11-26 06:51:30|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637909500000|2021-11-26 06:51:40|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637909520000|2021-11-26 06:52:00|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1637909530000|2021-11-26 06:52:10|991.8|986.8|991.8|986.8|991.9|986.9|991.6|986.6|10
1637909550000|2021-11-26 06:52:30|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|3
1637909560000|2021-11-26 06:52:40|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637909570000|2021-11-26 06:52:50|991.7|986.7|991.8|986.8|991.8|986.8|991.6|986.6|5
1637909580000|2021-11-26 06:53:00|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|4
1637909590000|2021-11-26 06:53:10|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|2
1637909740000|2021-11-26 06:55:40|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637909820000|2021-11-26 06:57:00|991.8|986.8|991.5|986.5|991.8|986.8|991.4|986.4|4
1637909830000|2021-11-26 06:57:10|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637909850000|2021-11-26 06:57:30|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1637909860000|2021-11-26 06:57:40|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637909870000|2021-11-26 06:57:50|991.4|986.4|991.6|986.6|991.6|986.6|991.4|986.4|9
1637909880000|2021-11-26 06:58:00|991.4|986.4|991.4|986.4|991.5|986.5|991.3|986.3|13
1637909900000|2021-11-26 06:58:20|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|4
1637909910000|2021-11-26 06:58:30|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|9
1637909920000|2021-11-26 06:58:40|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|6
1637909930000|2021-11-26 06:58:50|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1637909940000|2021-11-26 06:59:00|991.2|986.2|991.2|986.2|991.3|986.3|991.2|986.2|5
1637909950000|2021-11-26 06:59:10|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|5
1637909960000|2021-11-26 06:59:20|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637909970000|2021-11-26 06:59:30|991.2|986.2|991.2|986.2|991.3|986.3|991.2|986.2|3
1637909980000|2021-11-26 06:59:40|991.3|986.3|991.4|986.4|991.4|986.4|991.2|986.2|9
1637909990000|2021-11-26 06:59:50|991.5|986.5|991.4|986.4|991.5|986.5|991.3|986.3|5
1637910000000|2021-11-26 07:00:00|991.3|986.3|991.8|986.8|991.8|986.8|991.1|986.1|7
1637910010000|2021-11-26 07:00:10|991.7|986.7|992|987|992|987|991.7|986.7|6
1637910020000|2021-11-26 07:00:20|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637910030000|2021-11-26 07:00:30|991.9|986.9|991.8|986.8|992|987|991.8|986.8|4
1637910050000|2021-11-26 07:00:50|991.4|986.4|991.3|986.3|991.4|986.4|991.2|986.2|4
1637910060000|2021-11-26 07:01:00|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|3
1637910090000|2021-11-26 07:01:30|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637910110000|2021-11-26 07:01:50|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|5
1637910120000|2021-11-26 07:02:00|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1637910140000|2021-11-26 07:02:20|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637910150000|2021-11-26 07:02:30|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637910170000|2021-11-26 07:02:50|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|9
1637910180000|2021-11-26 07:03:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637910190000|2021-11-26 07:03:10|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|4
1637910210000|2021-11-26 07:03:30|992.1|987.1|991.9|986.9|992.1|987.1|991.9|986.9|2
1637910220000|2021-11-26 07:03:40|991.8|986.8|991.9|986.9|991.9|986.9|991.8|986.8|2
1637910230000|2021-11-26 07:03:50|991.8|986.8|991.8|986.8|991.9|986.9|991.8|986.8|5
1637910240000|2021-11-26 07:04:00|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637910250000|2021-11-26 07:04:10|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637910260000|2021-11-26 07:04:20|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|5
1637910280000|2021-11-26 07:04:40|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|7
1637910290000|2021-11-26 07:04:50|991.8|986.8|991.8|986.8|991.9|986.9|991.8|986.8|3
1637910300000|2021-11-26 07:05:00|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|4
1637910310000|2021-11-26 07:05:10|992.1|987.1|991.9|986.9|992.1|987.1|991.9|986.9|5
1637910320000|2021-11-26 07:05:20|992|987|991.9|986.9|992|987|991.9|986.9|6
1637910330000|2021-11-26 07:05:30|992|987|992|987|992|987|991.9|986.9|5
1637910340000|2021-11-26 07:05:40|991.9|986.9|991.9|986.9|992|987|991.9|986.9|5
1637910370000|2021-11-26 07:06:10|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637910380000|2021-11-26 07:06:20|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|8
1637910400000|2021-11-26 07:06:40|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1637910410000|2021-11-26 07:06:50|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|4
1637910460000|2021-11-26 07:07:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637910470000|2021-11-26 07:07:50|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|7
1637910480000|2021-11-26 07:08:00|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|3
1637910490000|2021-11-26 07:08:10|991.2|986.2|991.2|986.2|991.3|986.3|991.2|986.2|9
1637910530000|2021-11-26 07:08:50|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1637910540000|2021-11-26 07:09:00|991.2|986.2|991.2|986.2|991.3|986.3|991.2|986.2|5
1637910550000|2021-11-26 07:09:10|991.1|986.1|991.1|986.1|991.1|986.1|991|986|5
1637910560000|2021-11-26 07:09:20|991|986|990.8|985.8|991|986|990.8|985.8|13
1637910570000|2021-11-26 07:09:30|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1637910590000|2021-11-26 07:09:50|990.5|985.5|990.5|985.5|990.5|985.5|990.5|985.5|1
1637910600000|2021-11-26 07:10:00|990.6|985.6|990.6|985.6|990.6|985.6|990.5|985.5|5
1637910610000|2021-11-26 07:10:10|990.5|985.5|990.5|985.5|990.6|985.6|990.4|985.4|7
1637910620000|2021-11-26 07:10:20|990.4|985.4|989.7|984.7|990.4|985.4|989.7|984.7|8
1637910630000|2021-11-26 07:10:30|989.1|984.1|989.2|984.2|989.9|984.9|989.1|984.1|12
1637910640000|2021-11-26 07:10:40|989.1|984.1|989.2|984.2|989.2|984.2|989.1|984.1|10
1637910660000|2021-11-26 07:11:00|989.1|984.1|990.1|985.1|990.1|985.1|989.1|984.1|8
1637910680000|2021-11-26 07:11:20|990.3|985.3|990.3|985.3|990.3|985.3|990.3|985.3|1
1637910690000|2021-11-26 07:11:30|990.6|985.6|990.6|985.6|991|986|990.5|985.5|6
1637910700000|2021-11-26 07:11:40|990.7|985.7|990.6|985.6|990.7|985.7|990.6|985.6|2
1637910710000|2021-11-26 07:11:50|990.7|985.7|991|986|991.2|986.2|990.7|985.7|5
1637910720000|2021-11-26 07:12:00|991.1|986.1|991.3|986.3|991.3|986.3|991.1|986.1|4
1637910750000|2021-11-26 07:12:30|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1637910760000|2021-11-26 07:12:40|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1637910770000|2021-11-26 07:12:50|991.5|986.5|991.8|986.8|991.8|986.8|991.5|986.5|2
1637910780000|2021-11-26 07:13:00|992|987|991.8|986.8|992|987|991.8|986.8|5
1637910790000|2021-11-26 07:13:10|991.9|986.9|991.9|986.9|991.9|986.9|991.8|986.8|11
1637910800000|2021-11-26 07:13:20|991.8|986.8|992|987|992|987|991.8|986.8|3
1637910810000|2021-11-26 07:13:30|991.9|986.9|991.8|986.8|992|987|991.8|986.8|6
1637910830000|2021-11-26 07:13:50|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637910840000|2021-11-26 07:14:00|991.8|986.8|991.7|986.7|991.9|986.9|991.7|986.7|5
1637910870000|2021-11-26 07:14:30|991.8|986.8|991.7|986.7|991.8|986.8|991.7|986.7|2
1637910880000|2021-11-26 07:14:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637910890000|2021-11-26 07:14:50|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637910920000|2021-11-26 07:15:20|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1637910930000|2021-11-26 07:15:30|991.5|986.5|991|986|991.5|986.5|991|986|5
1637910940000|2021-11-26 07:15:40|990.9|985.9|990.9|985.9|991|986|990.8|985.8|5
1637910970000|2021-11-26 07:16:10|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1637910990000|2021-11-26 07:16:30|991|986|991.1|986.1|991.1|986.1|991|986|6
1637911000000|2021-11-26 07:16:40|991|986|991.2|986.2|991.2|986.2|991|986|3
1637911010000|2021-11-26 07:16:50|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1637911030000|2021-11-26 07:17:10|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|7
1637911040000|2021-11-26 07:17:20|991.2|986.2|991.5|986.5|991.5|986.5|991.2|986.2|11
1637911050000|2021-11-26 07:17:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637911060000|2021-11-26 07:17:40|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637911070000|2021-11-26 07:17:50|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|3
1637911080000|2021-11-26 07:18:00|991.5|986.5|991.6|986.6|991.6|986.6|991.4|986.4|3
1637911090000|2021-11-26 07:18:10|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1637911110000|2021-11-26 07:18:30|991.8|986.8|991.5|986.5|991.8|986.8|991.5|986.5|5
1637911120000|2021-11-26 07:18:40|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637911130000|2021-11-26 07:18:50|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|3
1637911140000|2021-11-26 07:19:00|991.6|986.6|991.4|986.4|991.6|986.6|991.4|986.4|5
1637911190000|2021-11-26 07:19:50|991.5|986.5|991.4|986.4|991.5|986.5|991.4|986.4|2
1637911200000|2021-11-26 07:20:00|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637911210000|2021-11-26 07:20:10|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|3
1637911220000|2021-11-26 07:20:20|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637911230000|2021-11-26 07:20:30|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|3
1637911240000|2021-11-26 07:20:40|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1637911250000|2021-11-26 07:20:50|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1637911260000|2021-11-26 07:21:00|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637911280000|2021-11-26 07:21:20|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|14
1637911360000|2021-11-26 07:22:40|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637911370000|2021-11-26 07:22:50|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637911420000|2021-11-26 07:23:40|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637911490000|2021-11-26 07:24:50|991.7|986.7|991.7|986.7|991.8|986.8|991.7|986.7|3
1637911500000|2021-11-26 07:25:00|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637911580000|2021-11-26 07:26:20|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637911590000|2021-11-26 07:26:30|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|3
1637911600000|2021-11-26 07:26:40|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1637911610000|2021-11-26 07:26:50|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1637911620000|2021-11-26 07:27:00|992|987|992.2|987.2|992.2|987.2|992|987|3
1637911640000|2021-11-26 07:27:20|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|8
1637911660000|2021-11-26 07:27:40|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637911670000|2021-11-26 07:27:50|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637911680000|2021-11-26 07:28:00|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|5
1637911690000|2021-11-26 07:28:10|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637911700000|2021-11-26 07:28:20|992.4|987.4|992.5|987.5|992.5|987.5|992.4|987.4|18
1637911710000|2021-11-26 07:28:30|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|4
1637911720000|2021-11-26 07:28:40|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637911740000|2021-11-26 07:29:00|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1637911790000|2021-11-26 07:29:50|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|3
1637911800000|2021-11-26 07:30:00|992|987|992|987|992|987|991.8|986.8|4
1637911820000|2021-11-26 07:30:20|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|3
1637911830000|2021-11-26 07:30:30|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637911840000|2021-11-26 07:30:40|992|987|991.9|986.9|992.1|987.1|991.9|986.9|14
1637911850000|2021-11-26 07:30:50|992|987|992.1|987.1|992.1|987.1|992|987|6
1637911860000|2021-11-26 07:31:00|992|987|992|987|992|987|991.9|986.9|7
1637911880000|2021-11-26 07:31:20|991.8|986.8|991|986|991.8|986.8|991|986|5
1637911890000|2021-11-26 07:31:30|991.1|986.1|991|986|991.1|986.1|991|986|2
1637911900000|2021-11-26 07:31:40|991.1|986.1|991.1|986.1|991.1|986.1|991|986|7
1637911920000|2021-11-26 07:32:00|991.2|986.2|991.4|986.4|991.4|986.4|991.2|986.2|3
1637911930000|2021-11-26 07:32:10|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637911940000|2021-11-26 07:32:20|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637911950000|2021-11-26 07:32:30|991.9|986.9|992|987|992|987|991.9|986.9|2
1637912040000|2021-11-26 07:34:00|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|2
1637912070000|2021-11-26 07:34:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637912100000|2021-11-26 07:35:00|992.1|987.1|992.6|987.6|992.6|987.6|992.1|987.1|7
1637912110000|2021-11-26 07:35:10|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|5
1637912120000|2021-11-26 07:35:20|992.4|987.4|992.9|987.9|992.9|987.9|992.4|987.4|3
1637912160000|2021-11-26 07:36:00|993|988|993|988|993|988|993|988|1
1637912180000|2021-11-26 07:36:20|993.1|988.1|993|988|993.1|988.1|993|988|2
1637912200000|2021-11-26 07:36:40|992.8|987.8|992.8|987.8|992.8|987.8|992.8|987.8|1
1637912210000|2021-11-26 07:36:50|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|9
1637912220000|2021-11-26 07:37:00|992.8|987.8|992.4|987.4|992.9|987.9|992.4|987.4|3
1637912230000|2021-11-26 07:37:10|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637912240000|2021-11-26 07:37:20|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|3
1637912270000|2021-11-26 07:37:50|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1637912280000|2021-11-26 07:38:00|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637912310000|2021-11-26 07:38:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637912320000|2021-11-26 07:38:40|992.3|987.3|992.3|987.3|992.3|987.3|992.3|987.3|1
1637912350000|2021-11-26 07:39:10|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637912410000|2021-11-26 07:40:10|992.5|987.5|992.5|987.5|992.5|987.5|992.5|987.5|1
1637912460000|2021-11-26 07:41:00|992.8|987.8|992.7|987.7|992.9|987.9|992.7|987.7|3
1637912500000|2021-11-26 07:41:40|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637912510000|2021-11-26 07:41:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637912530000|2021-11-26 07:42:10|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|7
1637912540000|2021-11-26 07:42:20|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|2
1637912590000|2021-11-26 07:43:10|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637912620000|2021-11-26 07:43:40|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|4
1637912630000|2021-11-26 07:43:50|992.9|987.9|993|988|993|988|992.9|987.9|4
1637912640000|2021-11-26 07:44:00|992.9|987.9|993|988|993|988|992.9|987.9|6
1637912660000|2021-11-26 07:44:20|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|3
1637912670000|2021-11-26 07:44:30|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|6
1637912680000|2021-11-26 07:44:40|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|8
1637912690000|2021-11-26 07:44:50|993|988|992.9|987.9|993|988|992.9|987.9|4
1637912700000|2021-11-26 07:45:00|993|988|993.1|988.1|993.1|988.1|993|988|2
1637912710000|2021-11-26 07:45:10|993|988|993.1|988.1|993.1|988.1|993|988|2
1637912720000|2021-11-26 07:45:20|993|988|993|988|993|988|993|988|1
1637912730000|2021-11-26 07:45:30|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637912740000|2021-11-26 07:45:40|993|988|993|988|993|988|993|988|1
1637912750000|2021-11-26 07:45:50|993.1|988.1|993.1|988.1|993.1|988.1|993|988|3
1637912760000|2021-11-26 07:46:00|993|988|993|988|993|988|992.9|987.9|3
1637912770000|2021-11-26 07:46:10|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637912810000|2021-11-26 07:46:50|993|988|993|988|993|988|993|988|1
1637912820000|2021-11-26 07:47:00|993.1|988.1|993|988|993.1|988.1|992.8|987.8|6
1637912830000|2021-11-26 07:47:10|993.1|988.1|993.1|988.1|993.1|988.1|993.1|988.1|1
1637912840000|2021-11-26 07:47:20|993|988|993.1|988.1|993.1|988.1|993|988|2
1637912870000|2021-11-26 07:47:50|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637912880000|2021-11-26 07:48:00|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|6
1637912890000|2021-11-26 07:48:10|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|7
1637912900000|2021-11-26 07:48:20|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|5
1637912910000|2021-11-26 07:48:30|993.1|988.1|993.3|988.3|993.4|988.4|993.1|988.1|6
1637912950000|2021-11-26 07:49:10|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637912980000|2021-11-26 07:49:40|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1637912990000|2021-11-26 07:49:50|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|5
1637913000000|2021-11-26 07:50:00|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|12
1637913010000|2021-11-26 07:50:10|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1637913020000|2021-11-26 07:50:20|993.4|988.4|993.5|988.5|993.6|988.6|993.4|988.4|6
1637913030000|2021-11-26 07:50:30|993.6|988.6|993.6|988.6|993.6|988.6|993.5|988.5|3
1637913060000|2021-11-26 07:51:00|993.5|988.5|994|989|994|989|993.5|988.5|5
1637913070000|2021-11-26 07:51:10|993.9|988.9|993.6|988.6|993.9|988.9|993.5|988.5|6
1637913080000|2021-11-26 07:51:20|993.7|988.7|993.8|988.8|993.9|988.9|993.7|988.7|9
1637913090000|2021-11-26 07:51:30|994|989|993.8|988.8|994|989|993.8|988.8|6
1637913100000|2021-11-26 07:51:40|993.7|988.7|994.2|989.2|994.2|989.2|993.7|988.7|10
1637913110000|2021-11-26 07:51:50|994.1|989.1|994.6|989.6|994.7|989.7|994.1|989.1|12
1637913120000|2021-11-26 07:52:00|994.7|989.7|994.9|989.9|994.9|989.9|994.7|989.7|6
1637913140000|2021-11-26 07:52:20|995|990|994.9|989.9|995|990|994.9|989.9|6
1637913150000|2021-11-26 07:52:30|994.8|989.8|994.9|989.9|995|990|994.6|989.6|8
1637913160000|2021-11-26 07:52:40|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637913170000|2021-11-26 07:52:50|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637913180000|2021-11-26 07:53:00|994.8|989.8|994.6|989.6|994.8|989.8|994.6|989.6|4
1637913190000|2021-11-26 07:53:10|994.7|989.7|994.7|989.7|994.7|989.7|994.6|989.6|5
1637913220000|2021-11-26 07:53:40|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|2
1637913230000|2021-11-26 07:53:50|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637913240000|2021-11-26 07:54:00|994.4|989.4|994.4|989.4|994.6|989.6|994.4|989.4|7
1637913250000|2021-11-26 07:54:10|994.5|989.5|994.1|989.1|994.5|989.5|994.1|989.1|4
1637913260000|2021-11-26 07:54:20|994.2|989.2|994.5|989.5|994.5|989.5|994.1|989.1|10
1637913270000|2021-11-26 07:54:30|994.6|989.6|994.6|989.6|994.6|989.6|994.6|989.6|1
1637913320000|2021-11-26 07:55:20|994.4|989.4|994.4|989.4|994.5|989.5|994.4|989.4|3
1637913330000|2021-11-26 07:55:30|994.3|989.3|994.3|989.3|994.4|989.4|994.3|989.3|7
1637913340000|2021-11-26 07:55:40|994.4|989.4|995.2|990.2|995.2|990.2|994.3|989.3|9
1637913350000|2021-11-26 07:55:50|995|990|995.1|990.1|995.1|990.1|995|990|4
1637913360000|2021-11-26 07:56:00|995|990|995|990|995.1|990.1|994.9|989.9|11
1637913370000|2021-11-26 07:56:10|994.9|989.9|995.4|990.4|995.4|990.4|994.9|989.9|5
1637913380000|2021-11-26 07:56:20|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|2
1637913390000|2021-11-26 07:56:30|995.3|990.3|995|990|995.3|990.3|995|990|10
1637913400000|2021-11-26 07:56:40|995.1|990.1|995.1|990.1|995.1|990.1|995|990|5
1637913410000|2021-11-26 07:56:50|995|990|995.1|990.1|995.1|990.1|995|990|4
1637913420000|2021-11-26 07:57:00|995|990|995.1|990.1|995.1|990.1|995|990|2
1637913450000|2021-11-26 07:57:30|994.8|989.8|995|990|995|990|994.8|989.8|3
1637913460000|2021-11-26 07:57:40|995.1|990.1|995|990|995.1|990.1|995|990|2
1637913470000|2021-11-26 07:57:50|995.1|990.1|995.1|990.1|995.1|990.1|995.1|990.1|1
1637913480000|2021-11-26 07:58:00|995|990|995|990|995|990|995|990|1
1637913490000|2021-11-26 07:58:10|994.9|989.9|995.1|990.1|995.3|990.3|994.9|989.9|13
1637913500000|2021-11-26 07:58:20|995|990|995|990|995|990|995|990|1
1637913530000|2021-11-26 07:58:50|994.8|989.8|994.8|989.8|994.8|989.8|994.8|989.8|1
1637913550000|2021-11-26 07:59:10|994.7|989.7|994.9|989.9|995|990|994.7|989.7|6
1637913580000|2021-11-26 07:59:40|995|990|995.1|990.1|995.2|990.2|995|990|4
1637913590000|2021-11-26 07:59:50|995.2|990.2|994.6|989.6|995.4|990.4|994.6|989.6|6
1637913600000|2021-11-26 08:00:00|994.4|989.4|993.9|988.9|994.6|989.6|993.9|988.9|11
1637913610000|2021-11-26 08:00:10|994.5|989.5|995.2|990.2|995.2|990.2|994.5|989.5|4
1637913620000|2021-11-26 08:00:20|995.1|990.1|994.5|989.5|995.1|990.1|994.2|989.2|13
1637913630000|2021-11-26 08:00:30|994|989|994.2|989.2|994.3|989.3|994|989|7
1637913640000|2021-11-26 08:00:40|994.1|989.1|994.1|989.1|994.1|989.1|994.1|989.1|1
1637913650000|2021-11-26 08:00:50|994|989|993.8|988.8|994|989|993.8|988.8|4
1637913660000|2021-11-26 08:01:00|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637913670000|2021-11-26 08:01:10|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637913680000|2021-11-26 08:01:20|993.3|988.3|993.1|988.1|993.3|988.3|993.1|988.1|8
1637913690000|2021-11-26 08:01:30|993|988|992.8|987.8|993|988|992.8|987.8|4
1637913700000|2021-11-26 08:01:40|992.6|987.6|992.8|987.8|992.8|987.8|992.6|987.6|3
1637913710000|2021-11-26 08:01:50|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637913720000|2021-11-26 08:02:00|992.5|987.5|992.1|987.1|992.5|987.5|992.1|987.1|4
1637913730000|2021-11-26 08:02:10|992.2|987.2|992.7|987.7|992.7|987.7|992.1|987.1|4
1637913740000|2021-11-26 08:02:20|992.6|987.6|992.5|987.5|992.7|987.7|992.5|987.5|4
1637913750000|2021-11-26 08:02:30|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637913760000|2021-11-26 08:02:40|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637913770000|2021-11-26 08:02:50|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637913780000|2021-11-26 08:03:00|991.9|986.9|992.1|987.1|992.1|987.1|991.9|986.9|3
1637913790000|2021-11-26 08:03:10|992|987|992.1|987.1|992.1|987.1|992|987|4
1637913800000|2021-11-26 08:03:20|992.2|987.2|992.4|987.4|992.4|987.4|992.2|987.2|2
1637913810000|2021-11-26 08:03:30|992.3|987.3|991.9|986.9|992.3|987.3|991.9|986.9|4
1637913830000|2021-11-26 08:03:50|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637913840000|2021-11-26 08:04:00|991.5|986.5|991.3|986.3|991.5|986.5|991.3|986.3|2
1637913850000|2021-11-26 08:04:10|991.5|986.5|991.4|986.4|991.5|986.5|991.3|986.3|5
1637913860000|2021-11-26 08:04:20|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|8
1637913870000|2021-11-26 08:04:30|991.1|986.1|991.1|986.1|991.5|986.5|991|986|7
1637913880000|2021-11-26 08:04:40|991.5|986.5|991.3|986.3|991.6|986.6|991.2|986.2|5
1637913890000|2021-11-26 08:04:50|991.4|986.4|991.1|986.1|991.4|986.4|991.1|986.1|4
1637913900000|2021-11-26 08:05:00|990.9|985.9|990.1|985.1|990.9|985.9|990.1|985.1|9
1637913910000|2021-11-26 08:05:10|989.8|984.8|989.7|984.7|989.9|984.9|989.4|984.4|6
1637913920000|2021-11-26 08:05:20|989.6|984.6|990.1|985.1|990.1|985.1|989.3|984.3|9
1637913930000|2021-11-26 08:05:30|989.8|984.8|989.4|984.4|989.8|984.8|989.3|984.3|13
1637913940000|2021-11-26 08:05:40|989.5|984.5|989.4|984.4|989.7|984.7|989.4|984.4|15
1637913950000|2021-11-26 08:05:50|989.2|984.2|989|984|989.2|984.2|988.8|983.8|6
1637913960000|2021-11-26 08:06:00|988.9|983.9|989|984|989.4|984.4|988.7|983.7|10
1637913970000|2021-11-26 08:06:10|989.3|984.3|989.6|984.6|989.6|984.6|989|984|10
1637913980000|2021-11-26 08:06:20|989.3|984.3|989.2|984.2|989.3|984.3|988.7|983.7|7
1637913990000|2021-11-26 08:06:30|989.1|984.1|989.3|984.3|989.3|984.3|989|984|7
1637914000000|2021-11-26 08:06:40|989.2|984.2|989.5|984.5|989.7|984.7|989.2|984.2|15
1637914010000|2021-11-26 08:06:50|989.4|984.4|988.8|983.8|989.5|984.5|988.8|983.8|14
1637914020000|2021-11-26 08:07:00|988.6|983.6|989.5|984.5|989.5|984.5|988.6|983.6|7
1637914030000|2021-11-26 08:07:10|989.1|984.1|989.1|984.1|989.1|984.1|989|984|3
1637914040000|2021-11-26 08:07:20|989|984|989|984|989.4|984.4|989|984|6
1637914050000|2021-11-26 08:07:30|989.4|984.4|988.7|983.7|989.4|984.4|988.7|983.7|5
1637914060000|2021-11-26 08:07:40|988.8|983.8|988.8|983.8|988.8|983.8|988.5|983.5|5
1637914070000|2021-11-26 08:07:50|989.1|984.1|989.4|984.4|989.4|984.4|989.1|984.1|12
1637914080000|2021-11-26 08:08:00|989.3|984.3|989|984|989.6|984.6|988.9|983.9|12
1637914090000|2021-11-26 08:08:10|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1637914100000|2021-11-26 08:08:20|988.9|983.9|988.6|983.6|988.9|983.9|988.6|983.6|8
1637914110000|2021-11-26 08:08:30|988.7|983.7|988.6|983.6|988.7|983.7|988.2|983.2|9
1637914120000|2021-11-26 08:08:40|988.5|983.5|988.6|983.6|988.9|983.9|988.5|983.5|9
1637914130000|2021-11-26 08:08:50|988.7|983.7|988.6|983.6|988.8|983.8|988.5|983.5|10
1637914140000|2021-11-26 08:09:00|988.5|983.5|988.7|983.7|988.8|983.8|988.5|983.5|11
1637914150000|2021-11-26 08:09:10|988.6|983.6|988.4|983.4|988.7|983.7|988.3|983.3|18
1637914160000|2021-11-26 08:09:20|988.3|983.3|988.6|983.6|988.6|983.6|988.3|983.3|7
1637914170000|2021-11-26 08:09:30|988.5|983.5|988.5|983.5|988.6|983.6|988.4|983.4|10
1637914180000|2021-11-26 08:09:40|988.6|983.6|988.6|983.6|988.6|983.6|988.4|983.4|9
1637914190000|2021-11-26 08:09:50|988.4|983.4|988.4|983.4|988.7|983.7|988.4|983.4|14
1637914200000|2021-11-26 08:10:00|988.5|983.5|988.9|983.9|988.9|983.9|988.5|983.5|4
1637914210000|2021-11-26 08:10:10|988.8|983.8|989|984|989|984|988.7|983.7|9
1637914220000|2021-11-26 08:10:20|988.9|983.9|989.5|984.5|989.7|984.7|988.9|983.9|10
1637914230000|2021-11-26 08:10:30|989.4|984.4|989.3|984.3|989.4|984.4|989.2|984.2|4
1637914240000|2021-11-26 08:10:40|989.2|984.2|989|984|989.3|984.3|989|984|11
1637914250000|2021-11-26 08:10:50|988.9|983.9|989.1|984.1|989.1|984.1|988.8|983.8|5
1637914260000|2021-11-26 08:11:00|989.2|984.2|989.3|984.3|989.4|984.4|989.2|984.2|6
1637914270000|2021-11-26 08:11:10|989.4|984.4|988.8|983.8|989.4|984.4|988.8|983.8|8
1637914280000|2021-11-26 08:11:20|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|7
1637914290000|2021-11-26 08:11:30|989|984|989.2|984.2|989.2|984.2|988.9|983.9|8
1637914300000|2021-11-26 08:11:40|989.3|984.3|989.3|984.3|989.3|984.3|989.2|984.2|3
1637914310000|2021-11-26 08:11:50|989.2|984.2|989.1|984.1|989.3|984.3|989.1|984.1|6
1637914320000|2021-11-26 08:12:00|989|984|989.1|984.1|989.1|984.1|989|984|2
1637914330000|2021-11-26 08:12:10|989|984|989.1|984.1|989.1|984.1|989|984|4
1637914340000|2021-11-26 08:12:20|988.9|983.9|988.9|983.9|989|984|988.9|983.9|5
1637914350000|2021-11-26 08:12:30|988.8|983.8|989|984|989|984|988.8|983.8|23
1637914360000|2021-11-26 08:12:40|988.9|983.9|989|984|989|984|988.9|983.9|6
1637914370000|2021-11-26 08:12:50|988.9|983.9|988.8|983.8|989|984|988.8|983.8|10
1637914380000|2021-11-26 08:13:00|988.7|983.7|987.4|982.4|988.7|983.7|987.4|982.4|13
1637914390000|2021-11-26 08:13:10|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|3
1637914400000|2021-11-26 08:13:20|987.6|982.6|987.7|982.7|987.9|982.9|987.6|982.6|5
1637914410000|2021-11-26 08:13:30|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|3
1637914420000|2021-11-26 08:13:40|987.7|982.7|987.2|982.2|987.7|982.7|987.2|982.2|6
1637914430000|2021-11-26 08:13:50|987.3|982.3|986.9|981.9|987.3|982.3|986.9|981.9|12
1637914440000|2021-11-26 08:14:00|986.7|981.7|986.3|981.3|986.7|981.7|986.3|981.3|4
1637914450000|2021-11-26 08:14:10|986.2|981.2|986.6|981.6|986.7|981.7|986.2|981.2|11
1637914460000|2021-11-26 08:14:20|987.2|982.2|987.9|982.9|987.9|982.9|987.1|982.1|8
1637914470000|2021-11-26 08:14:30|988.1|983.1|988.1|983.1|988.1|983.1|987.9|982.9|8
1637914480000|2021-11-26 08:14:40|988|983|988|983|988.3|983.3|987.9|982.9|8
1637914490000|2021-11-26 08:14:50|987.9|982.9|987.7|982.7|988|983|987.7|982.7|10
1637914500000|2021-11-26 08:15:00|987.6|982.6|987.6|982.6|987.8|982.8|987.6|982.6|11
1637914510000|2021-11-26 08:15:10|987.2|982.2|987|982|987.2|982.2|986.9|981.9|5
1637914520000|2021-11-26 08:15:20|987.1|982.1|986.8|981.8|987.1|982.1|986.8|981.8|14
1637914530000|2021-11-26 08:15:30|986.9|981.9|987.1|982.1|987.2|982.2|986.8|981.8|6
1637914540000|2021-11-26 08:15:40|986.9|981.9|986.5|981.5|986.9|981.9|986.3|981.3|7
1637914550000|2021-11-26 08:15:50|986.4|981.4|986.2|981.2|986.4|981.4|986.2|981.2|7
1637914560000|2021-11-26 08:16:00|985.9|980.9|986.1|981.1|986.1|981.1|985.8|980.8|5
1637914570000|2021-11-26 08:16:10|986.2|981.2|986|981|986.2|981.2|985.9|980.9|9
1637914580000|2021-11-26 08:16:20|985.9|980.9|986|981|986.2|981.2|985.9|980.9|5
1637914590000|2021-11-26 08:16:30|985.9|980.9|985.7|980.7|986|981|985.7|980.7|7
1637914600000|2021-11-26 08:16:40|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1637914610000|2021-11-26 08:16:50|985.7|980.7|985.4|980.4|985.8|980.8|985.4|980.4|12
1637914620000|2021-11-26 08:17:00|985.1|980.1|985|980|985.1|980.1|984.8|979.8|11
1637914630000|2021-11-26 08:17:10|984.9|979.9|985|980|985|980|984.9|979.9|2
1637914650000|2021-11-26 08:17:30|984.9|979.9|984.4|979.4|985|980|984.4|979.4|9
1637914660000|2021-11-26 08:17:40|984.2|979.2|984.6|979.6|984.6|979.6|984.1|979.1|6
1637914670000|2021-11-26 08:17:50|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|3
1637914680000|2021-11-26 08:18:00|984.4|979.4|984.1|979.1|984.5|979.5|984.1|979.1|10
1637914690000|2021-11-26 08:18:10|984.3|979.3|984.3|979.3|984.4|979.4|984.1|979.1|11
1637914700000|2021-11-26 08:18:20|984.1|979.1|984.3|979.3|984.3|979.3|984.1|979.1|3
1637914710000|2021-11-26 08:18:30|984.4|979.4|984.3|979.3|984.4|979.4|984|979|6
1637914720000|2021-11-26 08:18:40|984.2|979.2|984|979|984.2|979.2|983.9|978.9|7
1637914730000|2021-11-26 08:18:50|984.1|979.1|984|979|984.1|979.1|983.9|978.9|14
1637914740000|2021-11-26 08:19:00|984.2|979.2|984.5|979.5|984.5|979.5|984.2|979.2|8
1637914750000|2021-11-26 08:19:10|984.8|979.8|984.7|979.7|984.8|979.8|984.6|979.6|12
1637914760000|2021-11-26 08:19:20|984.6|979.6|984.8|979.8|984.9|979.9|984.2|979.2|12
1637914770000|2021-11-26 08:19:30|985.1|980.1|985.3|980.3|985.3|980.3|985|980|7
1637914780000|2021-11-26 08:19:40|985.4|980.4|985.4|980.4|985.4|980.4|985.2|980.2|15
1637914790000|2021-11-26 08:19:50|985.3|980.3|985.2|980.2|985.3|980.3|985.2|980.2|4
1637914800000|2021-11-26 08:20:00|985.1|980.1|985.1|980.1|985.1|980.1|985|980|5
1637914810000|2021-11-26 08:20:10|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1637914840000|2021-11-26 08:20:40|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|2
1637914850000|2021-11-26 08:20:50|985.3|980.3|985.2|980.2|985.4|980.4|985.2|980.2|4
1637914860000|2021-11-26 08:21:00|985.3|980.3|985.2|980.2|985.3|980.3|985.1|980.1|6
1637914870000|2021-11-26 08:21:10|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|6
1637914880000|2021-11-26 08:21:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1637914890000|2021-11-26 08:21:30|985.6|980.6|985.3|980.3|985.6|980.6|985.3|980.3|4
1637914900000|2021-11-26 08:21:40|985.2|980.2|984.9|979.9|985.2|980.2|984.9|979.9|3
1637914910000|2021-11-26 08:21:50|985|980|985.2|980.2|985.2|980.2|985|980|2
1637914920000|2021-11-26 08:22:00|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|4
1637914930000|2021-11-26 08:22:10|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1637914940000|2021-11-26 08:22:20|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|10
1637914970000|2021-11-26 08:22:50|986.3|981.3|986.3|981.3|986.4|981.4|986.3|981.3|13
1637914980000|2021-11-26 08:23:00|986.2|981.2|985.7|980.7|986.2|981.2|985.7|980.7|7
1637914990000|2021-11-26 08:23:10|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|21
1637915000000|2021-11-26 08:23:20|985.5|980.5|985.5|980.5|985.6|980.6|985.5|980.5|5
1637915010000|2021-11-26 08:23:30|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|15
1637915030000|2021-11-26 08:23:50|985.2|980.2|984.1|979.1|985.2|980.2|984.1|979.1|17
1637915040000|2021-11-26 08:24:00|984|979|984.1|979.1|984.2|979.2|984|979|10
1637915050000|2021-11-26 08:24:10|984|979|983.7|978.7|984|979|983.7|978.7|11
1637915060000|2021-11-26 08:24:20|983.8|978.8|983.2|978.2|983.8|978.8|983.2|978.2|13
1637915070000|2021-11-26 08:24:30|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|5
1637915080000|2021-11-26 08:24:40|983.2|978.2|983.2|978.2|983.2|978.2|983.1|978.1|7
1637915090000|2021-11-26 08:24:50|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|13
1637915100000|2021-11-26 08:25:00|983|978|982.2|977.2|983.2|978.2|982|977|22
1637915110000|2021-11-26 08:25:10|982.1|977.1|981.9|976.9|982.1|977.1|981.7|976.7|7
1637915120000|2021-11-26 08:25:20|982|977|981.8|976.8|982|977|981.8|976.8|3
1637915130000|2021-11-26 08:25:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1637915140000|2021-11-26 08:25:40|981.8|976.8|982|977|982|977|981.6|976.6|14
1637915150000|2021-11-26 08:25:50|982.1|977.1|982.3|977.3|982.3|977.3|981.9|976.9|17
1637915160000|2021-11-26 08:26:00|982.5|977.5|981.9|976.9|982.5|977.5|981.9|976.9|21
1637915170000|2021-11-26 08:26:10|982|977|981.2|976.2|982|977|981.2|976.2|13
1637915180000|2021-11-26 08:26:20|981.3|976.3|981.5|976.5|981.6|976.6|981.3|976.3|6
1637915190000|2021-11-26 08:26:30|981.4|976.4|981.2|976.2|981.5|976.5|981.2|976.2|5
1637915200000|2021-11-26 08:26:40|981.1|976.1|981|976|981.2|976.2|980.9|975.9|6
1637915210000|2021-11-26 08:26:50|981.1|976.1|981.1|976.1|981.1|976.1|981|976|5
1637915220000|2021-11-26 08:27:00|981.2|976.2|982.2|977.2|982.2|977.2|981.2|976.2|8
1637915230000|2021-11-26 08:27:10|981.9|976.9|981.4|976.4|981.9|976.9|981.4|976.4|8
1637915240000|2021-11-26 08:27:20|981.6|976.6|981.4|976.4|981.7|976.7|981.4|976.4|13
1637915250000|2021-11-26 08:27:30|981.3|976.3|980.9|975.9|981.5|976.5|980.6|975.6|18
1637915260000|2021-11-26 08:27:40|981|976|980.7|975.7|981|976|980.5|975.5|9
1637915270000|2021-11-26 08:27:50|980.6|975.6|980.2|975.2|980.8|975.8|980.2|975.2|23
1637915280000|2021-11-26 08:28:00|980.1|975.1|979.9|974.9|980.1|975.1|979.9|974.9|7
1637915290000|2021-11-26 08:28:10|979.6|974.6|977.3|972.3|979.6|974.6|975.4|970.4|13
1637915300000|2021-11-26 08:28:20|977.2|972.2|977.1|972.1|977.3|972.3|976.9|971.9|10
1637915310000|2021-11-26 08:28:30|977.2|972.2|977.3|972.3|977.5|972.5|977.2|972.2|9
1637915320000|2021-11-26 08:28:40|977.7|972.7|978.3|973.3|978.3|973.3|977.6|972.6|3
1637915330000|2021-11-26 08:28:50|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1637915340000|2021-11-26 08:29:00|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|4
1637915350000|2021-11-26 08:29:10|979.4|974.4|979.7|974.7|979.7|974.7|979.3|974.3|4
1637915360000|2021-11-26 08:29:20|980|975|980.2|975.2|980.2|975.2|980|975|4
1637915370000|2021-11-26 08:29:30|980.3|975.3|980.8|975.8|980.8|975.8|980.3|975.3|8
1637915380000|2021-11-26 08:29:40|980.7|975.7|979.7|974.7|980.7|975.7|979.7|974.7|6
1637915390000|2021-11-26 08:29:50|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637915400000|2021-11-26 08:30:00|980|975|978.8|973.8|980.1|975.1|978.8|973.8|9
1637915410000|2021-11-26 08:30:10|978.7|973.7|978.8|973.8|978.9|973.9|978.7|973.7|3
1637915420000|2021-11-26 08:30:20|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1637915430000|2021-11-26 08:30:30|979|974|979.1|974.1|979.2|974.2|979|974|8
1637915440000|2021-11-26 08:30:40|978.8|973.8|978.6|973.6|978.9|973.9|978.6|973.6|9
1637915450000|2021-11-26 08:30:50|978.2|973.2|977.9|972.9|978.2|973.2|977.7|972.7|10
1637915460000|2021-11-26 08:31:00|977.6|972.6|977.5|972.5|977.7|972.7|977.5|972.5|8
1637915470000|2021-11-26 08:31:10|977.4|972.4|976.8|971.8|977.5|972.5|976.8|971.8|4
1637915480000|2021-11-26 08:31:20|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1637915490000|2021-11-26 08:31:30|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|8
1637915500000|2021-11-26 08:31:40|976.9|971.9|977.8|972.8|977.8|972.8|976.9|971.9|11
1637915510000|2021-11-26 08:31:50|977.7|972.7|977.6|972.6|977.8|972.8|977.5|972.5|11
1637915520000|2021-11-26 08:32:00|977.7|972.7|977.6|972.6|977.8|972.8|977.6|972.6|8
1637915530000|2021-11-26 08:32:10|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|6
1637915540000|2021-11-26 08:32:20|977.7|972.7|977.3|972.3|977.8|972.8|977.3|972.3|7
1637915550000|2021-11-26 08:32:30|977.2|972.2|976.8|971.8|977.3|972.3|976.8|971.8|7
1637915560000|2021-11-26 08:32:40|976.7|971.7|974.6|969.6|976.7|971.7|974.6|969.6|9
1637915570000|2021-11-26 08:32:50|974.7|969.7|973.2|968.2|974.8|969.8|973.2|968.2|11
1637915580000|2021-11-26 08:33:00|973.3|968.3|972.2|967.2|973.3|968.3|971.8|966.8|9
1637915590000|2021-11-26 08:33:10|971.5|966.5|971.4|966.4|972.4|967.4|971|966|24
1637915600000|2021-11-26 08:33:20|971.9|966.9|971.7|966.7|972|967|971.7|966.7|6
1637915610000|2021-11-26 08:33:30|971.6|966.6|971.5|966.5|971.6|966.6|971.3|966.3|5
1637915620000|2021-11-26 08:33:40|971.6|966.6|971.5|966.5|971.7|966.7|971.5|966.5|5
1637915630000|2021-11-26 08:33:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1637915640000|2021-11-26 08:34:00|970.7|965.7|970.8|965.8|971.1|966.1|970.6|965.6|7
1637915650000|2021-11-26 08:34:10|970.7|965.7|970.1|965.1|970.9|965.9|970.1|965.1|13
1637915660000|2021-11-26 08:34:20|970.2|965.2|969.3|964.3|970.3|965.3|969.2|964.2|9
1637915670000|2021-11-26 08:34:30|969.4|964.4|968.9|963.9|969.7|964.7|968.9|963.9|9
1637915680000|2021-11-26 08:34:40|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|2
1637915690000|2021-11-26 08:34:50|969.5|964.5|969.5|964.5|969.8|964.8|969.1|964.1|8
1637915700000|2021-11-26 08:35:00|969.4|964.4|969|964|970|965|969|964|14
1637915710000|2021-11-26 08:35:10|969.1|964.1|970.1|965.1|970.3|965.3|969.1|964.1|9
1637915720000|2021-11-26 08:35:20|970|965|970|965|970.4|965.4|970|965|20
1637915730000|2021-11-26 08:35:30|970.4|965.4|967.8|962.8|970.5|965.5|967.8|962.8|16
1637915740000|2021-11-26 08:35:40|968.5|963.5|969.1|964.1|969.1|964.1|968.5|963.5|13
1637915750000|2021-11-26 08:35:50|969.2|964.2|969.4|964.4|969.8|964.8|969.2|964.2|7
1637915760000|2021-11-26 08:36:00|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|5
1637915770000|2021-11-26 08:36:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|10
1637915780000|2021-11-26 08:36:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1637915790000|2021-11-26 08:36:30|968.9|963.9|968.6|963.6|969|964|968.4|963.4|12
1637915800000|2021-11-26 08:36:40|968.7|963.7|968.4|963.4|968.9|963.9|968.4|963.4|10
1637915810000|2021-11-26 08:36:50|968.3|963.3|969.2|964.2|969.2|964.2|968.3|963.3|6
1637915820000|2021-11-26 08:37:00|969.3|964.3|969.8|964.8|969.9|964.9|969.3|964.3|15
1637915830000|2021-11-26 08:37:10|969.9|964.9|969.2|964.2|969.9|964.9|969.2|964.2|11
1637915840000|2021-11-26 08:37:20|969.1|964.1|968.7|963.7|969.1|964.1|968.7|963.7|3
1637915850000|2021-11-26 08:37:30|968.6|963.6|967.8|962.8|968.6|963.6|967.8|962.8|10
1637915860000|2021-11-26 08:37:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1637915870000|2021-11-26 08:37:50|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|5
1637915880000|2021-11-26 08:38:00|967.6|962.6|967.5|962.5|967.6|962.6|967.4|962.4|7
1637915890000|2021-11-26 08:38:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1637915900000|2021-11-26 08:38:20|967.2|962.2|966.5|961.5|967.3|962.3|966.5|961.5|6
1637915910000|2021-11-26 08:38:30|965.9|960.9|966|961|966|961|965.7|960.7|4
1637915920000|2021-11-26 08:38:40|965.8|960.8|965.4|960.4|965.8|960.8|965.4|960.4|7
1637915940000|2021-11-26 08:39:00|965.5|960.5|966.2|961.2|966.2|961.2|965.4|960.4|8
1637915950000|2021-11-26 08:39:10|966.3|961.3|966.3|961.3|966.4|961.4|966.2|961.2|7
1637915960000|2021-11-26 08:39:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1637915970000|2021-11-26 08:39:30|966.3|961.3|966.7|961.7|966.7|961.7|966.3|961.3|4
1637915980000|2021-11-26 08:39:40|966.8|961.8|966.9|961.9|967|962|966.8|961.8|5
1637915990000|2021-11-26 08:39:50|967|962|967.3|962.3|967.3|962.3|967|962|3
1637916000000|2021-11-26 08:40:00|967.6|962.6|967.3|962.3|967.6|962.6|967.3|962.3|2
1637916010000|2021-11-26 08:40:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1637916030000|2021-11-26 08:40:30|968.3|963.3|969.1|964.1|969.1|964.1|968.2|963.2|17
1637916040000|2021-11-26 08:40:40|969|964|968.9|963.9|969.3|964.3|968.9|963.9|8
1637916050000|2021-11-26 08:40:50|969|964|968.8|963.8|969.4|964.4|968.8|963.8|12
1637916060000|2021-11-26 08:41:00|968.7|963.7|968.6|963.6|969|964|968.6|963.6|6
1637916070000|2021-11-26 08:41:10|968.7|963.7|968.9|963.9|968.9|963.9|968.5|963.5|8
1637916080000|2021-11-26 08:41:20|968.8|963.8|968.9|963.9|969|964|968.8|963.8|10
1637916090000|2021-11-26 08:41:30|968.8|963.8|968.6|963.6|968.8|963.8|968.5|963.5|16
1637916100000|2021-11-26 08:41:40|968.7|963.7|968.6|963.6|968.8|963.8|968.6|963.6|7
1637916110000|2021-11-26 08:41:50|968.7|963.7|968.4|963.4|968.7|963.7|968.2|963.2|13
1637916120000|2021-11-26 08:42:00|968.3|963.3|968.5|963.5|968.7|963.7|968.3|963.3|19
1637916130000|2021-11-26 08:42:10|968.4|963.4|968.4|963.4|968.7|963.7|968.4|963.4|8
1637916140000|2021-11-26 08:42:20|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1637916150000|2021-11-26 08:42:30|968.4|963.4|968.6|963.6|968.9|963.9|968.4|963.4|7
1637916160000|2021-11-26 08:42:40|968.5|963.5|967.5|962.5|968.5|963.5|967.5|962.5|9
1637916170000|2021-11-26 08:42:50|967.6|962.6|967.1|962.1|967.6|962.6|967.1|962.1|4
1637916180000|2021-11-26 08:43:00|967.2|962.2|966.8|961.8|967.2|962.2|966.8|961.8|4
1637916190000|2021-11-26 08:43:10|966.7|961.7|967.3|962.3|967.3|962.3|966.7|961.7|10
1637916200000|2021-11-26 08:43:20|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1637916210000|2021-11-26 08:43:30|967.2|962.2|967.6|962.6|967.6|962.6|967.2|962.2|2
1637916220000|2021-11-26 08:43:40|967.7|962.7|967.8|962.8|967.8|962.8|967.6|962.6|8
1637916230000|2021-11-26 08:43:50|967.9|962.9|968|963|968.1|963.1|967.9|962.9|11
1637916240000|2021-11-26 08:44:00|968.1|963.1|967.6|962.6|968.1|963.1|967.5|962.5|9
1637916250000|2021-11-26 08:44:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1637916260000|2021-11-26 08:44:20|967.6|962.6|967.7|962.7|967.7|962.7|967.4|962.4|5
1637916270000|2021-11-26 08:44:30|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|6
1637916280000|2021-11-26 08:44:40|967.3|962.3|967.2|962.2|967.4|962.4|967.2|962.2|6
1637916300000|2021-11-26 08:45:00|967.3|962.3|967|962|967.3|962.3|966.9|961.9|5
1637916310000|2021-11-26 08:45:10|966.9|961.9|966.1|961.1|967|962|966.1|961.1|8
1637916320000|2021-11-26 08:45:20|965.9|960.9|966.1|961.1|966.1|961.1|965.8|960.8|6
1637916330000|2021-11-26 08:45:30|966.2|961.2|966.9|961.9|966.9|961.9|966.1|961.1|7
1637916340000|2021-11-26 08:45:40|967|962|968.2|963.2|968.2|963.2|967|962|6
1637916350000|2021-11-26 08:45:50|968.3|963.3|968.5|963.5|969.1|964.1|968.3|963.3|17
1637916360000|2021-11-26 08:46:00|968.6|963.6|969.4|964.4|969.4|964.4|968.6|963.6|10
1637916370000|2021-11-26 08:46:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1637916380000|2021-11-26 08:46:20|969.3|964.3|970.8|965.8|970.9|965.9|969.3|964.3|8
1637916390000|2021-11-26 08:46:30|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|8
1637916400000|2021-11-26 08:46:40|970.9|965.9|971.8|966.8|971.8|966.8|970.8|965.8|12
1637916410000|2021-11-26 08:46:50|971.7|966.7|972.6|967.6|972.8|967.8|971.7|966.7|11
1637916420000|2021-11-26 08:47:00|972.5|967.5|972.2|967.2|972.9|967.9|972.1|967.1|16
1637916430000|2021-11-26 08:47:10|972.3|967.3|971.4|966.4|972.3|967.3|971.4|966.4|7
1637916440000|2021-11-26 08:47:20|971|966|971.1|966.1|971.1|966.1|970.9|965.9|4
1637916450000|2021-11-26 08:47:30|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|9
1637916460000|2021-11-26 08:47:40|971.5|966.5|972.1|967.1|972.1|967.1|971.5|966.5|7
1637916470000|2021-11-26 08:47:50|972|967|971.8|966.8|972|967|971.6|966.6|5
1637916480000|2021-11-26 08:48:00|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1637916490000|2021-11-26 08:48:10|971.6|966.6|971.9|966.9|971.9|966.9|971.6|966.6|6
1637916500000|2021-11-26 08:48:20|971.6|966.6|971.3|966.3|971.7|966.7|971.2|966.2|9
1637916510000|2021-11-26 08:48:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|7
1637916520000|2021-11-26 08:48:40|971.3|966.3|971.1|966.1|971.3|966.3|971|966|11
1637916530000|2021-11-26 08:48:50|971|966|971|966|971|966|970.9|965.9|5
1637916540000|2021-11-26 08:49:00|970.9|965.9|971.1|966.1|971.2|966.2|970.9|965.9|9
1637916550000|2021-11-26 08:49:10|971.3|966.3|971.9|966.9|972.1|967.1|971.2|966.2|16
1637916560000|2021-11-26 08:49:20|971.8|966.8|972.4|967.4|972.4|967.4|971.8|966.8|4
1637916570000|2021-11-26 08:49:30|972.5|967.5|973.4|968.4|973.4|968.4|972.4|967.4|11
1637916580000|2021-11-26 08:49:40|973.3|968.3|973.9|968.9|974.1|969.1|973.3|968.3|15
1637916590000|2021-11-26 08:49:50|974|969|974.3|969.3|974.6|969.6|974|969|12
1637916600000|2021-11-26 08:50:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|8
1637916610000|2021-11-26 08:50:10|974.2|969.2|974.4|969.4|974.6|969.6|974.2|969.2|4
1637916620000|2021-11-26 08:50:20|974.5|969.5|974.6|969.6|975.2|970.2|974.4|969.4|5
1637916630000|2021-11-26 08:50:30|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|3
1637916640000|2021-11-26 08:50:40|974.4|969.4|973.9|968.9|974.6|969.6|973.9|968.9|13
1637916650000|2021-11-26 08:50:50|973.8|968.8|973.6|968.6|973.8|968.8|973.5|968.5|3
1637916660000|2021-11-26 08:51:00|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1637916670000|2021-11-26 08:51:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|10
1637916690000|2021-11-26 08:51:30|973.6|968.6|973.4|968.4|973.6|968.6|973.3|968.3|4
1637916700000|2021-11-26 08:51:40|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|6
1637916710000|2021-11-26 08:51:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1637916730000|2021-11-26 08:52:10|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|9
1637916740000|2021-11-26 08:52:20|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1637916750000|2021-11-26 08:52:30|972.8|967.8|972.8|967.8|973|968|972.7|967.7|6
1637916760000|2021-11-26 08:52:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1637916770000|2021-11-26 08:52:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1637916780000|2021-11-26 08:53:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1637916790000|2021-11-26 08:53:10|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|12
1637916810000|2021-11-26 08:53:30|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|8
1637916830000|2021-11-26 08:53:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1637916840000|2021-11-26 08:54:00|974.3|969.3|973.2|968.2|974.3|969.3|973.2|968.2|9
1637916850000|2021-11-26 08:54:10|973.1|968.1|973|968|973.2|968.2|973|968|6
1637916860000|2021-11-26 08:54:20|973.1|968.1|972.8|967.8|973.1|968.1|972.7|967.7|6
1637916870000|2021-11-26 08:54:30|972.9|967.9|972.9|967.9|973|968|972.8|967.8|7
1637916880000|2021-11-26 08:54:40|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|6
1637916890000|2021-11-26 08:54:50|972.4|967.4|972.4|967.4|972.4|967.4|972.2|967.2|9
1637916900000|2021-11-26 08:55:00|972.3|967.3|972.2|967.2|972.5|967.5|972.2|967.2|13
1637916910000|2021-11-26 08:55:10|972.3|967.3|972.3|967.3|972.4|967.4|972.2|967.2|11
1637916920000|2021-11-26 08:55:20|972|967|971.8|966.8|972|967|971.7|966.7|7
1637916930000|2021-11-26 08:55:30|971.7|966.7|971.5|966.5|971.7|966.7|971.4|966.4|4
1637916940000|2021-11-26 08:55:40|971.6|966.6|972.4|967.4|972.4|967.4|971.6|966.6|8
1637916950000|2021-11-26 08:55:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1637916960000|2021-11-26 08:56:00|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1637916970000|2021-11-26 08:56:10|972.6|967.6|972.5|967.5|972.6|967.6|972.4|967.4|4
1637916980000|2021-11-26 08:56:20|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|5
1637916990000|2021-11-26 08:56:30|972.6|967.6|972.3|967.3|972.6|967.6|972.2|967.2|12
1637917000000|2021-11-26 08:56:40|972.2|967.2|972.3|967.3|972.4|967.4|971.9|966.9|8
1637917010000|2021-11-26 08:56:50|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|7
1637917020000|2021-11-26 08:57:00|972|967|971.8|966.8|972.1|967.1|971.7|966.7|17
1637917030000|2021-11-26 08:57:10|971.7|966.7|972|967|972|967|971.6|966.6|11
1637917040000|2021-11-26 08:57:20|971.8|966.8|973.4|968.4|973.4|968.4|971.8|966.8|17
1637917050000|2021-11-26 08:57:30|973.3|968.3|974.6|969.6|974.6|969.6|973.3|968.3|13
1637917060000|2021-11-26 08:57:40|974.7|969.7|974.8|969.8|975.1|970.1|974.6|969.6|13
1637917070000|2021-11-26 08:57:50|974.9|969.9|974.9|969.9|975.1|970.1|974.9|969.9|11
1637917080000|2021-11-26 08:58:00|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1637917090000|2021-11-26 08:58:10|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|13
1637917100000|2021-11-26 08:58:20|974|969|974|969|974|969|974|969|1
1637917110000|2021-11-26 08:58:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1637917120000|2021-11-26 08:58:40|974|969|974.4|969.4|974.4|969.4|974|969|3
1637917130000|2021-11-26 08:58:50|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1637917140000|2021-11-26 08:59:00|975.9|970.9|975.2|970.2|975.9|970.9|975.2|970.2|9
1637917150000|2021-11-26 08:59:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1637917160000|2021-11-26 08:59:20|975.2|970.2|974.7|969.7|975.3|970.3|974.6|969.6|8
1637917170000|2021-11-26 08:59:30|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|8
1637917180000|2021-11-26 08:59:40|975.8|970.8|976|971|976|971|975.8|970.8|2
1637917190000|2021-11-26 08:59:50|975.9|970.9|976.6|971.6|976.6|971.6|975.9|970.9|6
1637917200000|2021-11-26 09:00:00|976.5|971.5|975.7|970.7|976.6|971.6|975.6|970.6|19
1637917210000|2021-11-26 09:00:10|976|971|975.8|970.8|976.1|971.1|975.5|970.5|9
1637917220000|2021-11-26 09:00:20|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|5
1637917230000|2021-11-26 09:00:30|975.8|970.8|975.3|970.3|975.9|970.9|975.3|970.3|6
1637917240000|2021-11-26 09:00:40|975.2|970.2|975|970|975.2|970.2|974.8|969.8|6
1637917250000|2021-11-26 09:00:50|974.9|969.9|976|971|976.1|971.1|974.9|969.9|6
1637917260000|2021-11-26 09:01:00|976.1|971.1|975.9|970.9|976.4|971.4|975.8|970.8|11
1637917270000|2021-11-26 09:01:10|975.8|970.8|975.3|970.3|975.8|970.8|975.2|970.2|6
1637917280000|2021-11-26 09:01:20|975.2|970.2|974.7|969.7|975.3|970.3|974.7|969.7|6
1637917290000|2021-11-26 09:01:30|974.6|969.6|975.1|970.1|975.1|970.1|974.6|969.6|5
1637917300000|2021-11-26 09:01:40|975|970|974.9|969.9|975.1|970.1|974.8|969.8|18
1637917310000|2021-11-26 09:01:50|974.8|969.8|974.4|969.4|974.9|969.9|974.3|969.3|12
1637917320000|2021-11-26 09:02:00|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|6
1637917330000|2021-11-26 09:02:10|974.3|969.3|974|969|974.3|969.3|974|969|3
1637917340000|2021-11-26 09:02:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1637917350000|2021-11-26 09:02:30|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|10
1637917360000|2021-11-26 09:02:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1637917370000|2021-11-26 09:02:50|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|6
1637917380000|2021-11-26 09:03:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|12
1637917390000|2021-11-26 09:03:10|973.5|968.5|973.1|968.1|973.5|968.5|972.8|967.8|9
1637917410000|2021-11-26 09:03:30|973.2|968.2|973.7|968.7|973.7|968.7|973.2|968.2|4
1637917420000|2021-11-26 09:03:40|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|9
1637917430000|2021-11-26 09:03:50|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|3
1637917440000|2021-11-26 09:04:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|5
1637917450000|2021-11-26 09:04:10|974|969|974.4|969.4|974.4|969.4|974|969|5
1637917460000|2021-11-26 09:04:20|974.5|969.5|974.7|969.7|974.8|969.8|974.5|969.5|4
1637917470000|2021-11-26 09:04:30|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|5
1637917490000|2021-11-26 09:04:50|975.5|970.5|975.1|970.1|975.8|970.8|975.1|970.1|9
1637917500000|2021-11-26 09:05:00|975|970|974.9|969.9|975.2|970.2|974.8|969.8|12
1637917510000|2021-11-26 09:05:10|974.8|969.8|975.4|970.4|975.4|970.4|974.8|969.8|4
1637917520000|2021-11-26 09:05:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1637917530000|2021-11-26 09:05:30|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1637917540000|2021-11-26 09:05:40|974.9|969.9|975|970|975.1|970.1|974.9|969.9|8
1637917550000|2021-11-26 09:05:50|975.1|970.1|975.2|970.2|975.2|970.2|975|970|8
1637917560000|2021-11-26 09:06:00|975.1|970.1|975.2|970.2|975.4|970.4|975.1|970.1|9
1637917570000|2021-11-26 09:06:10|975.1|970.1|975|970|975.1|970.1|975|970|6
1637917580000|2021-11-26 09:06:20|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|4
1637917590000|2021-11-26 09:06:30|976.4|971.4|977|972|977|972|976.3|971.3|7
1637917600000|2021-11-26 09:06:40|976.7|971.7|976.5|971.5|976.7|971.7|976.4|971.4|7
1637917610000|2021-11-26 09:06:50|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1637917620000|2021-11-26 09:07:00|976.3|971.3|976.7|971.7|976.7|971.7|976.3|971.3|4
1637917630000|2021-11-26 09:07:10|976.6|971.6|976.7|971.7|976.7|971.7|976.5|971.5|7
1637917640000|2021-11-26 09:07:20|976.6|971.6|976.9|971.9|976.9|971.9|976.2|971.2|11
1637917650000|2021-11-26 09:07:30|977|972|976.9|971.9|977|972|976.9|971.9|4
1637917660000|2021-11-26 09:07:40|977|972|977.2|972.2|977.5|972.5|977|972|5
1637917670000|2021-11-26 09:07:50|977.3|972.3|977.4|972.4|977.7|972.7|977.1|972.1|13
1637917680000|2021-11-26 09:08:00|977.5|972.5|977|972|977.5|972.5|977|972|7
1637917690000|2021-11-26 09:08:10|976.9|971.9|977.3|972.3|977.3|972.3|976.9|971.9|7
1637917700000|2021-11-26 09:08:20|977.2|972.2|977.3|972.3|977.6|972.6|977.2|972.2|8
1637917710000|2021-11-26 09:08:30|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|11
1637917720000|2021-11-26 09:08:40|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|17
1637917730000|2021-11-26 09:08:50|977|972|977|972|977.1|972.1|977|972|3
1637917740000|2021-11-26 09:09:00|977.1|972.1|977.4|972.4|977.4|972.4|977.1|972.1|4
1637917750000|2021-11-26 09:09:10|977.3|972.3|976.9|971.9|977.4|972.4|976.9|971.9|6
1637917760000|2021-11-26 09:09:20|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1637917770000|2021-11-26 09:09:30|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|7
1637917780000|2021-11-26 09:09:40|976.6|971.6|976.8|971.8|976.8|971.8|976.6|971.6|5
1637917800000|2021-11-26 09:10:00|977|972|977.6|972.6|977.9|972.9|977|972|15
1637917810000|2021-11-26 09:10:10|977.7|972.7|977.5|972.5|977.9|972.9|977.5|972.5|5
1637917820000|2021-11-26 09:10:20|977.6|972.6|977.6|972.6|977.6|972.6|977.4|972.4|14
1637917830000|2021-11-26 09:10:30|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|6
1637917840000|2021-11-26 09:10:40|977.5|972.5|977.7|972.7|977.7|972.7|977.5|972.5|13
1637917850000|2021-11-26 09:10:50|977.6|972.6|978|973|978|973|977.6|972.6|5
1637917860000|2021-11-26 09:11:00|977.9|972.9|977.8|972.8|977.9|972.9|977.7|972.7|16
1637917870000|2021-11-26 09:11:10|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1637917880000|2021-11-26 09:11:20|978.1|973.1|978.1|973.1|978.1|973.1|978|973|3
1637917890000|2021-11-26 09:11:30|978.3|973.3|978.8|973.8|978.8|973.8|978.3|973.3|11
1637917900000|2021-11-26 09:11:40|978.9|973.9|979.3|974.3|979.3|974.3|978.9|973.9|13
1637917910000|2021-11-26 09:11:50|979.5|974.5|979.4|974.4|979.5|974.5|979.4|974.4|4
1637917920000|2021-11-26 09:12:00|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|7
1637917940000|2021-11-26 09:12:20|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|8
1637917950000|2021-11-26 09:12:30|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|3
1637917960000|2021-11-26 09:12:40|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1637917970000|2021-11-26 09:12:50|979.3|974.3|979.2|974.2|979.4|974.4|979.2|974.2|6
1637917980000|2021-11-26 09:13:00|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|4
1637917990000|2021-11-26 09:13:10|979.3|974.3|979.5|974.5|979.5|974.5|979.3|974.3|8
1637918000000|2021-11-26 09:13:20|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1637918010000|2021-11-26 09:13:30|979.4|974.4|979.8|974.8|979.8|974.8|979.4|974.4|4
1637918020000|2021-11-26 09:13:40|979.9|974.9|980|975|980.1|975.1|979.8|974.8|5
1637918040000|2021-11-26 09:14:00|980.1|975.1|979.9|974.9|980.1|975.1|979.9|974.9|5
1637918060000|2021-11-26 09:14:20|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637918080000|2021-11-26 09:14:40|980.2|975.2|981.2|976.2|981.2|976.2|980.2|975.2|9
1637918090000|2021-11-26 09:14:50|981.1|976.1|980.8|975.8|981.2|976.2|980.8|975.8|8
1637918100000|2021-11-26 09:15:00|980.7|975.7|980.8|975.8|980.8|975.8|980.4|975.4|13
1637918110000|2021-11-26 09:15:10|980.7|975.7|980.9|975.9|981|976|980.7|975.7|9
1637918120000|2021-11-26 09:15:20|980.8|975.8|981|976|981|976|979.9|974.9|10
1637918130000|2021-11-26 09:15:30|981.1|976.1|981|976|982|977|980.6|975.6|7
1637918140000|2021-11-26 09:15:40|980.9|975.9|981.2|976.2|981.2|976.2|980.9|975.9|9
1637918150000|2021-11-26 09:15:50|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|12
1637918160000|2021-11-26 09:16:00|981.1|976.1|980.7|975.7|981.1|976.1|980.5|975.5|12
1637918170000|2021-11-26 09:16:10|981.2|976.2|981.6|976.6|981.7|976.7|981.2|976.2|9
1637918180000|2021-11-26 09:16:20|981.7|976.7|982.5|977.5|982.5|977.5|981.7|976.7|8
1637918190000|2021-11-26 09:16:30|982.4|977.4|982.2|977.2|982.4|977.4|982.2|977.2|4
1637918200000|2021-11-26 09:16:40|982.3|977.3|982.4|977.4|982.4|977.4|982.2|977.2|6
1637918210000|2021-11-26 09:16:50|979.6|974.6|979|974|979.6|974.6|979|974|6
1637918220000|2021-11-26 09:17:00|979.1|974.1|979.1|974.1|979.2|974.2|979|974|7
1637918230000|2021-11-26 09:17:10|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|2
1637918240000|2021-11-26 09:17:20|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1637918250000|2021-11-26 09:17:30|979.6|974.6|979.5|974.5|979.9|974.9|979.5|974.5|8
1637918260000|2021-11-26 09:17:40|979.3|974.3|979.1|974.1|979.3|974.3|979.1|974.1|5
1637918270000|2021-11-26 09:17:50|979|974|979.1|974.1|979.1|974.1|979|974|2
1637918280000|2021-11-26 09:18:00|979|974|979.1|974.1|979.1|974.1|979|974|6
1637918290000|2021-11-26 09:18:10|979|974|979|974|979.1|974.1|979|974|3
1637918300000|2021-11-26 09:18:20|979.1|974.1|979.2|974.2|979.2|974.2|979|974|3
1637918310000|2021-11-26 09:18:30|979.1|974.1|979|974|979.2|974.2|979|974|4
1637918320000|2021-11-26 09:18:40|978.7|973.7|979.1|974.1|979.1|974.1|978.7|973.7|3
1637918330000|2021-11-26 09:18:50|979|974|979.1|974.1|979.2|974.2|979|974|4
1637918340000|2021-11-26 09:19:00|978.6|973.6|979|974|979.2|974.2|978.6|973.6|9
1637918360000|2021-11-26 09:19:20|979.1|974.1|979.4|974.4|979.4|974.4|979.1|974.1|2
1637918370000|2021-11-26 09:19:30|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|5
1637918380000|2021-11-26 09:19:40|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1637918390000|2021-11-26 09:19:50|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1637918400000|2021-11-26 09:20:00|979.4|974.4|979.2|974.2|979.4|974.4|979.1|974.1|6
1637918410000|2021-11-26 09:20:10|979.1|974.1|979.4|974.4|979.4|974.4|979.1|974.1|12
1637918420000|2021-11-26 09:20:20|979.3|974.3|979.1|974.1|979.4|974.4|979.1|974.1|4
1637918430000|2021-11-26 09:20:30|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|3
1637918440000|2021-11-26 09:20:40|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|9
1637918450000|2021-11-26 09:20:50|979.2|974.2|979.2|974.2|979.2|974.2|979.1|974.1|3
1637918460000|2021-11-26 09:21:00|979|974|979|974|979.1|974.1|979|974|7
1637918470000|2021-11-26 09:21:10|979.1|974.1|979.2|974.2|979.2|974.2|979|974|6
1637918480000|2021-11-26 09:21:20|979.3|974.3|979.7|974.7|979.7|974.7|979.3|974.3|5
1637918490000|2021-11-26 09:21:30|979.8|974.8|979.7|974.7|979.9|974.9|979.7|974.7|4
1637918500000|2021-11-26 09:21:40|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|13
1637918510000|2021-11-26 09:21:50|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1637918520000|2021-11-26 09:22:00|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1637918530000|2021-11-26 09:22:10|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|6
1637918540000|2021-11-26 09:22:20|979.7|974.7|979.7|974.7|979.8|974.8|979.7|974.7|5
1637918550000|2021-11-26 09:22:30|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1637918560000|2021-11-26 09:22:40|979.9|974.9|980.2|975.2|980.2|975.2|979.9|974.9|3
1637918570000|2021-11-26 09:22:50|980.3|975.3|979.7|974.7|980.3|975.3|979.6|974.6|5
1637918580000|2021-11-26 09:23:00|979.8|974.8|979.5|974.5|979.8|974.8|979.4|974.4|8
1637918590000|2021-11-26 09:23:10|979.4|974.4|979.8|974.8|979.8|974.8|979.3|974.3|10
1637918600000|2021-11-26 09:23:20|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1637918610000|2021-11-26 09:23:30|979.8|974.8|980|975|980|975|979.8|974.8|9
1637918620000|2021-11-26 09:23:40|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1637918630000|2021-11-26 09:23:50|980|975|979.7|974.7|980.2|975.2|979.7|974.7|6
1637918640000|2021-11-26 09:24:00|979.8|974.8|979.5|974.5|979.8|974.8|979.5|974.5|3
1637918660000|2021-11-26 09:24:20|979.4|974.4|979.5|974.5|979.6|974.6|979.4|974.4|4
1637918670000|2021-11-26 09:24:30|979.6|974.6|979.6|974.6|979.6|974.6|979.5|974.5|7
1637918680000|2021-11-26 09:24:40|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1637918700000|2021-11-26 09:25:00|979.6|974.6|979.5|974.5|979.6|974.6|979.4|974.4|6
1637918710000|2021-11-26 09:25:10|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|10
1637918720000|2021-11-26 09:25:20|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1637918730000|2021-11-26 09:25:30|979.5|974.5|979.4|974.4|979.5|974.5|979.4|974.4|8
1637918740000|2021-11-26 09:25:40|979.3|974.3|978.8|973.8|979.4|974.4|978.8|973.8|5
1637918750000|2021-11-26 09:25:50|978.7|973.7|978.5|973.5|978.8|973.8|978.5|973.5|9
1637918760000|2021-11-26 09:26:00|978.4|973.4|978.2|973.2|978.4|973.4|977.8|972.8|5
1637918770000|2021-11-26 09:26:10|978.1|973.1|978|973|978.1|973.1|977.9|972.9|6
1637918780000|2021-11-26 09:26:20|977.9|972.9|978|973|978|973|977.9|972.9|18
1637918790000|2021-11-26 09:26:30|978.1|973.1|978.3|973.3|978.3|973.3|978.1|973.1|3
1637918800000|2021-11-26 09:26:40|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1637918810000|2021-11-26 09:26:50|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1637918820000|2021-11-26 09:27:00|977.8|972.8|977.9|972.9|977.9|972.9|977.7|972.7|10
1637918830000|2021-11-26 09:27:10|978|973|978|973|978|973|978|973|1
1637918840000|2021-11-26 09:27:20|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1637918850000|2021-11-26 09:27:30|978|973|977.2|972.2|978|973|977.2|972.2|12
1637918860000|2021-11-26 09:27:40|977.3|972.3|977.5|972.5|977.6|972.6|977.3|972.3|4
1637918870000|2021-11-26 09:27:50|977.4|972.4|977.5|972.5|977.5|972.5|977.2|972.2|5
1637918880000|2021-11-26 09:28:00|977.3|972.3|977.4|972.4|977.5|972.5|977.3|972.3|4
1637918890000|2021-11-26 09:28:10|977.6|972.6|978.1|973.1|978.1|973.1|977.6|972.6|7
1637918900000|2021-11-26 09:28:20|978.3|973.3|978.9|973.9|978.9|973.9|978.3|973.3|9
1637918910000|2021-11-26 09:28:30|978.8|973.8|978.5|973.5|978.9|973.9|978.4|973.4|6
1637918920000|2021-11-26 09:28:40|978.4|973.4|978.2|973.2|978.4|973.4|978.2|973.2|8
1637918930000|2021-11-26 09:28:50|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|4
1637918940000|2021-11-26 09:29:00|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|4
1637918950000|2021-11-26 09:29:10|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|12
1637918960000|2021-11-26 09:29:20|978.4|973.4|978.2|973.2|978.4|973.4|978.2|973.2|11
1637918970000|2021-11-26 09:29:30|978.3|973.3|977.7|972.7|978.3|973.3|977.7|972.7|7
1637918980000|2021-11-26 09:29:40|977.5|972.5|976.3|971.3|977.6|972.6|976.3|971.3|10
1637918990000|2021-11-26 09:29:50|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1637919000000|2021-11-26 09:30:00|976.2|971.2|975.3|970.3|976.2|971.2|975.3|970.3|16
1637919010000|2021-11-26 09:30:10|975.6|970.6|976.1|971.1|976.2|971.2|975.6|970.6|16
1637919020000|2021-11-26 09:30:20|976|971|975.5|970.5|976.3|971.3|975.4|970.4|14
1637919030000|2021-11-26 09:30:30|975.4|970.4|974.9|969.9|975.5|970.5|974.7|969.7|12
1637919040000|2021-11-26 09:30:40|975|970|974.7|969.7|975|970|974.3|969.3|14
1637919050000|2021-11-26 09:30:50|974.5|969.5|973.7|968.7|974.5|969.5|973.7|968.7|5
1637919060000|2021-11-26 09:31:00|973.6|968.6|973.7|968.7|974|969|973.6|968.6|6
1637919070000|2021-11-26 09:31:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1637919080000|2021-11-26 09:31:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1637919090000|2021-11-26 09:31:30|973.6|968.6|973.8|968.8|973.9|968.9|973.6|968.6|10
1637919100000|2021-11-26 09:31:40|973.9|968.9|974|969|974|969|973.9|968.9|4
1637919120000|2021-11-26 09:32:00|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|4
1637919130000|2021-11-26 09:32:10|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1637919140000|2021-11-26 09:32:20|973.5|968.5|973|968|973.5|968.5|973|968|4
1637919150000|2021-11-26 09:32:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1637919160000|2021-11-26 09:32:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1637919170000|2021-11-26 09:32:50|973|968|973.1|968.1|973.1|968.1|972.9|967.9|4
1637919180000|2021-11-26 09:33:00|973.2|968.2|973.2|968.2|973.4|968.4|973.2|968.2|32
1637919190000|2021-11-26 09:33:10|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|5
1637919200000|2021-11-26 09:33:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1637919210000|2021-11-26 09:33:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1637919220000|2021-11-26 09:33:40|973.8|968.8|974|969|974|969|973.8|968.8|7
1637919230000|2021-11-26 09:33:50|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|5
1637919240000|2021-11-26 09:34:00|974|969|973.9|968.9|974|969|973.9|968.9|2
1637919250000|2021-11-26 09:34:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1637919260000|2021-11-26 09:34:20|973.7|968.7|973.7|968.7|973.7|968.7|973.5|968.5|5
1637919270000|2021-11-26 09:34:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1637919280000|2021-11-26 09:34:40|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|4
1637919290000|2021-11-26 09:34:50|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1637919300000|2021-11-26 09:35:00|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|15
1637919310000|2021-11-26 09:35:10|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|18
1637919320000|2021-11-26 09:35:20|973.1|968.1|972.2|967.2|973.1|968.1|972.1|967.1|12
1637919330000|2021-11-26 09:35:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1637919340000|2021-11-26 09:35:40|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1637919350000|2021-11-26 09:35:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1637919360000|2021-11-26 09:36:00|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|8
1637919370000|2021-11-26 09:36:10|972.7|967.7|973|968|973|968|972.7|967.7|8
1637919380000|2021-11-26 09:36:20|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1637919390000|2021-11-26 09:36:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1637919400000|2021-11-26 09:36:40|973|968|973|968|973|968|973|968|1
1637919410000|2021-11-26 09:36:50|973.2|968.2|973.4|968.4|973.4|968.4|973.1|968.1|5
1637919420000|2021-11-26 09:37:00|973.3|968.3|973.3|968.3|973.4|968.4|973.1|968.1|8
1637919430000|2021-11-26 09:37:10|973.2|968.2|972.7|967.7|973.3|968.3|972.7|967.7|8
1637919440000|2021-11-26 09:37:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1637919460000|2021-11-26 09:37:40|973|968|973|968|973|968|973|968|1
1637919470000|2021-11-26 09:37:50|973.1|968.1|973|968|973.1|968.1|973|968|2
1637919480000|2021-11-26 09:38:00|972.8|967.8|973|968|973|968|972.8|967.8|3
1637919490000|2021-11-26 09:38:10|972.9|967.9|972.9|967.9|973|968|972.9|967.9|9
1637919500000|2021-11-26 09:38:20|973|968|973.2|968.2|973.2|968.2|972.9|967.9|5
1637919510000|2021-11-26 09:38:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1637919530000|2021-11-26 09:38:50|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1637919550000|2021-11-26 09:39:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1637919570000|2021-11-26 09:39:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1637919580000|2021-11-26 09:39:40|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|9
1637919600000|2021-11-26 09:40:00|974.3|969.3|974.7|969.7|974.7|969.7|974.2|969.2|16
1637919610000|2021-11-26 09:40:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|10
1637919620000|2021-11-26 09:40:20|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1637919640000|2021-11-26 09:40:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1637919660000|2021-11-26 09:41:00|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|7
1637919670000|2021-11-26 09:41:10|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1637919680000|2021-11-26 09:41:20|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|2
1637919690000|2021-11-26 09:41:30|975|970|975.4|970.4|975.4|970.4|974.9|969.9|7
1637919700000|2021-11-26 09:41:40|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|6
1637919710000|2021-11-26 09:41:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1637919720000|2021-11-26 09:42:00|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|9
1637919730000|2021-11-26 09:42:10|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1637919740000|2021-11-26 09:42:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|8
1637919750000|2021-11-26 09:42:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1637919760000|2021-11-26 09:42:40|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|6
1637919770000|2021-11-26 09:42:50|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|7
1637919780000|2021-11-26 09:43:00|976|971|975.9|970.9|976|971|975.9|970.9|2
1637919790000|2021-11-26 09:43:10|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1637919800000|2021-11-26 09:43:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|8
1637919810000|2021-11-26 09:43:30|976.2|971.2|976.4|971.4|976.4|971.4|976.1|971.1|5
1637919820000|2021-11-26 09:43:40|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|7
1637919830000|2021-11-26 09:43:50|975.9|970.9|975.4|970.4|975.9|970.9|975.4|970.4|4
1637919840000|2021-11-26 09:44:00|975.5|970.5|975.2|970.2|975.6|970.6|975.1|970.1|9
1637919850000|2021-11-26 09:44:10|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|2
1637919860000|2021-11-26 09:44:20|975.3|970.3|975.4|970.4|975.5|970.5|975.3|970.3|4
1637919870000|2021-11-26 09:44:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|4
1637919880000|2021-11-26 09:44:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1637919890000|2021-11-26 09:44:50|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|9
1637919900000|2021-11-26 09:45:00|975.7|970.7|975.9|970.9|976.1|971.1|975.7|970.7|11
1637919910000|2021-11-26 09:45:10|976|971|976.3|971.3|976.4|971.4|976|971|8
1637919920000|2021-11-26 09:45:20|976.2|971.2|976.2|971.2|976.4|971.4|976.2|971.2|14
1637919930000|2021-11-26 09:45:30|976.3|971.3|976.4|971.4|976.5|971.5|976.3|971.3|7
1637919940000|2021-11-26 09:45:40|976.6|971.6|976.9|971.9|977|972|976.6|971.6|11
1637919950000|2021-11-26 09:45:50|977|972|977.3|972.3|977.3|972.3|976.9|971.9|4
1637919960000|2021-11-26 09:46:00|977.5|972.5|977.8|972.8|977.9|972.9|977.5|972.5|13
1637919970000|2021-11-26 09:46:10|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1637919980000|2021-11-26 09:46:20|977.3|972.3|977.8|972.8|977.8|972.8|977.3|972.3|7
1637919990000|2021-11-26 09:46:30|977.9|972.9|978.1|973.1|978.2|973.2|977.9|972.9|3
1637920000000|2021-11-26 09:46:40|977.8|972.8|978.2|973.2|978.2|973.2|977.8|972.8|9
1637920010000|2021-11-26 09:46:50|978.6|973.6|978.4|973.4|978.8|973.8|978.2|973.2|16
1637920020000|2021-11-26 09:47:00|978.3|973.3|977.9|972.9|978.3|973.3|977.9|972.9|2
1637920030000|2021-11-26 09:47:10|978|973|977.7|972.7|978|973|977.7|972.7|8
1637920050000|2021-11-26 09:47:30|977.9|972.9|977.8|972.8|978|973|977.8|972.8|10
1637920060000|2021-11-26 09:47:40|977.9|972.9|978.2|973.2|978.2|973.2|977.8|972.8|8
1637920070000|2021-11-26 09:47:50|978.1|973.1|977.5|972.5|978.1|973.1|977.5|972.5|10
1637920080000|2021-11-26 09:48:00|977.4|972.4|977.5|972.5|977.6|972.6|977.2|972.2|7
1637920090000|2021-11-26 09:48:10|977.6|972.6|977.8|972.8|977.8|972.8|977.5|972.5|5
1637920100000|2021-11-26 09:48:20|977.7|972.7|977.5|972.5|977.7|972.7|977.5|972.5|8
1637920110000|2021-11-26 09:48:30|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|12
1637920120000|2021-11-26 09:48:40|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|7
1637920130000|2021-11-26 09:48:50|978|973|978.2|973.2|978.2|973.2|977.9|972.9|8
1637920140000|2021-11-26 09:49:00|978.3|973.3|978.2|973.2|978.4|973.4|978.2|973.2|4
1637920150000|2021-11-26 09:49:10|978.6|973.6|978.4|973.4|978.6|973.6|978.4|973.4|3
1637920160000|2021-11-26 09:49:20|978.3|973.3|978.4|973.4|978.5|973.5|978|973|11
1637920170000|2021-11-26 09:49:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1637920180000|2021-11-26 09:49:40|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1637920190000|2021-11-26 09:49:50|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|3
1637920200000|2021-11-26 09:50:00|978.8|973.8|979|974|979|974|978.8|973.8|3
1637920220000|2021-11-26 09:50:20|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|6
1637920230000|2021-11-26 09:50:30|979.1|974.1|979.3|974.3|979.3|974.3|979.1|974.1|3
1637920240000|2021-11-26 09:50:40|979.4|974.4|979.4|974.4|979.4|974.4|979.2|974.2|4
1637920260000|2021-11-26 09:51:00|979.3|974.3|979.1|974.1|979.3|974.3|979.1|974.1|3
1637920270000|2021-11-26 09:51:10|979.2|974.2|979|974|979.2|974.2|979|974|6
1637920280000|2021-11-26 09:51:20|979.1|974.1|979|974|979.1|974.1|979|974|4
1637920290000|2021-11-26 09:51:30|979.1|974.1|978.7|973.7|979.1|974.1|978.7|973.7|3
1637920300000|2021-11-26 09:51:40|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1637920310000|2021-11-26 09:51:50|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1637920320000|2021-11-26 09:52:00|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|4
1637920330000|2021-11-26 09:52:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1637920350000|2021-11-26 09:52:30|978.9|973.9|979.1|974.1|979.2|974.2|978.9|973.9|8
1637920360000|2021-11-26 09:52:40|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|3
1637920380000|2021-11-26 09:53:00|979.3|974.3|979.6|974.6|979.7|974.7|979.3|974.3|6
1637920390000|2021-11-26 09:53:10|979.5|974.5|979.5|974.5|979.6|974.6|979.5|974.5|3
1637920400000|2021-11-26 09:53:20|979.6|974.6|979.6|974.6|979.6|974.6|979.5|974.5|5
1637920410000|2021-11-26 09:53:30|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|10
1637920420000|2021-11-26 09:53:40|979.7|974.7|979.7|974.7|979.7|974.7|979.5|974.5|11
1637920430000|2021-11-26 09:53:50|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|6
1637920440000|2021-11-26 09:54:00|979.6|974.6|979.9|974.9|979.9|974.9|979.5|974.5|13
1637920450000|2021-11-26 09:54:10|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1637920460000|2021-11-26 09:54:20|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1637920470000|2021-11-26 09:54:30|979.8|974.8|979.8|974.8|979.9|974.9|979.8|974.8|3
1637920480000|2021-11-26 09:54:40|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|4
1637920500000|2021-11-26 09:55:00|979.7|974.7|979.7|974.7|979.7|974.7|979.6|974.6|13
1637920510000|2021-11-26 09:55:10|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|5
1637920530000|2021-11-26 09:55:30|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|6
1637920540000|2021-11-26 09:55:40|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|4
1637920550000|2021-11-26 09:55:50|980.3|975.3|980|975|980.4|975.4|980|975|8
1637920560000|2021-11-26 09:56:00|980.1|975.1|980.3|975.3|980.3|975.3|980.1|975.1|2
1637920570000|2021-11-26 09:56:10|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|5
1637920580000|2021-11-26 09:56:20|980.5|975.5|980.8|975.8|980.9|975.9|980.5|975.5|6
1637920590000|2021-11-26 09:56:30|980.7|975.7|980.6|975.6|980.7|975.7|980.5|975.5|7
1637920600000|2021-11-26 09:56:40|980.7|975.7|980.8|975.8|980.8|975.8|980.6|975.6|6
1637920610000|2021-11-26 09:56:50|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1637920620000|2021-11-26 09:57:00|980.9|975.9|981.1|976.1|981.1|976.1|980.9|975.9|3
1637920630000|2021-11-26 09:57:10|981|976|980.8|975.8|981|976|980.8|975.8|11
1637920650000|2021-11-26 09:57:30|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1637920670000|2021-11-26 09:57:50|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|6
1637920680000|2021-11-26 09:58:00|980.3|975.3|980.7|975.7|980.8|975.8|980.3|975.3|4
1637920690000|2021-11-26 09:58:10|980.9|975.9|981|976|981.1|976.1|980.9|975.9|4
1637920700000|2021-11-26 09:58:20|981.3|976.3|981.1|976.1|981.3|976.3|981.1|976.1|3
1637920710000|2021-11-26 09:58:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1637920730000|2021-11-26 09:58:50|981|976|981.1|976.1|981.2|976.2|981|976|7
1637920740000|2021-11-26 09:59:00|981.2|976.2|980.9|975.9|981.2|976.2|980.9|975.9|6
1637920750000|2021-11-26 09:59:10|981|976|981.1|976.1|981.1|976.1|981|976|2
1637920760000|2021-11-26 09:59:20|981|976|981.4|976.4|981.4|976.4|981|976|16
1637920770000|2021-11-26 09:59:30|981.3|976.3|981.2|976.2|981.4|976.4|981.2|976.2|6
1637920790000|2021-11-26 09:59:50|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|5
1637920800000|2021-11-26 10:00:00|981.4|976.4|981|976|981.4|976.4|980.9|975.9|13
1637920810000|2021-11-26 10:00:10|981.1|976.1|981.1|976.1|981.1|976.1|980.8|975.8|8
1637920820000|2021-11-26 10:00:20|981.2|976.2|981.4|976.4|981.4|976.4|981.1|976.1|13
1637920830000|2021-11-26 10:00:30|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|4
1637920840000|2021-11-26 10:00:40|981.3|976.3|981.6|976.6|981.6|976.6|981.3|976.3|6
1637920850000|2021-11-26 10:00:50|981.7|976.7|980.8|975.8|981.8|976.8|980.8|975.8|4
1637920860000|2021-11-26 10:01:00|980.9|975.9|980.4|975.4|981.2|976.2|980.4|975.4|12
1637920870000|2021-11-26 10:01:10|980.3|975.3|979.9|974.9|980.3|975.3|979.9|974.9|4
1637920880000|2021-11-26 10:01:20|979.8|974.8|980|975|980.1|975.1|979.8|974.8|4
1637920900000|2021-11-26 10:01:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637920910000|2021-11-26 10:01:50|980|975|980.1|975.1|980.1|975.1|980|975|4
1637920920000|2021-11-26 10:02:00|980|975|980|975|980.2|975.2|980|975|7
1637920930000|2021-11-26 10:02:10|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1637920940000|2021-11-26 10:02:20|980.2|975.2|980.5|975.5|980.7|975.7|980.2|975.2|12
1637920950000|2021-11-26 10:02:30|980.3|975.3|980.6|975.6|980.6|975.6|980.2|975.2|6
1637920960000|2021-11-26 10:02:40|980.5|975.5|980.7|975.7|980.7|975.7|980.5|975.5|17
1637920970000|2021-11-26 10:02:50|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|15
1637920980000|2021-11-26 10:03:00|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1637921000000|2021-11-26 10:03:20|980.8|975.8|980.9|975.9|980.9|975.9|980.7|975.7|4
1637921020000|2021-11-26 10:03:40|981.1|976.1|981.5|976.5|981.5|976.5|981.1|976.1|7
1637921030000|2021-11-26 10:03:50|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|9
1637921040000|2021-11-26 10:04:00|981.5|976.5|981.6|976.6|981.6|976.6|981.3|976.3|14
1637921050000|2021-11-26 10:04:10|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|8
1637921060000|2021-11-26 10:04:20|981.8|976.8|981.8|976.8|981.9|976.9|981.6|976.6|14
1637921070000|2021-11-26 10:04:30|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|17
1637921080000|2021-11-26 10:04:40|981.9|976.9|981.9|976.9|982.3|977.3|981.9|976.9|8
1637921090000|2021-11-26 10:04:50|982|977|982.5|977.5|982.6|977.6|982|977|15
1637921100000|2021-11-26 10:05:00|982.3|977.3|982.7|977.7|982.8|977.8|982.2|977.2|12
1637921110000|2021-11-26 10:05:10|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|5
1637921120000|2021-11-26 10:05:20|982.9|977.9|983.4|978.4|983.5|978.5|982.9|977.9|8
1637921130000|2021-11-26 10:05:30|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|4
1637921140000|2021-11-26 10:05:40|983.2|978.2|983.2|978.2|983.2|978.2|983|978|13
1637921150000|2021-11-26 10:05:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1637921160000|2021-11-26 10:06:00|983.4|978.4|983.6|978.6|983.6|978.6|983.3|978.3|21
1637921170000|2021-11-26 10:06:10|983.5|978.5|983.7|978.7|983.7|978.7|983.5|978.5|5
1637921180000|2021-11-26 10:06:20|983.6|978.6|983.7|978.7|983.8|978.8|983.6|978.6|12
1637921190000|2021-11-26 10:06:30|983.8|978.8|984.6|979.6|984.6|979.6|983.7|978.7|6
1637921200000|2021-11-26 10:06:40|984.5|979.5|984|979|984.5|979.5|984|979|18
1637921210000|2021-11-26 10:06:50|984.1|979.1|984|979|984.1|979.1|984|979|12
1637921220000|2021-11-26 10:07:00|984.1|979.1|984.5|979.5|984.6|979.6|984|979|12
1637921230000|2021-11-26 10:07:10|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|8
1637921240000|2021-11-26 10:07:20|984.6|979.6|984.5|979.5|984.6|979.6|984.4|979.4|15
1637921250000|2021-11-26 10:07:30|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|8
1637921260000|2021-11-26 10:07:40|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|3
1637921270000|2021-11-26 10:07:50|984.3|979.3|984.4|979.4|984.4|979.4|984.3|979.3|2
1637921300000|2021-11-26 10:08:20|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|6
1637921310000|2021-11-26 10:08:30|984.6|979.6|984.7|979.7|984.7|979.7|984.5|979.5|8
1637921320000|2021-11-26 10:08:40|984.8|979.8|985.7|980.7|985.7|980.7|984.7|979.7|7
1637921330000|2021-11-26 10:08:50|985.5|980.5|986.1|981.1|986.1|981.1|985.5|980.5|4
1637921340000|2021-11-26 10:09:00|986|981|985.8|980.8|986.1|981.1|985.8|980.8|7
1637921350000|2021-11-26 10:09:10|985.7|980.7|985.5|980.5|985.7|980.7|985.5|980.5|4
1637921360000|2021-11-26 10:09:20|985.6|980.6|985.5|980.5|985.6|980.6|985.5|980.5|4
1637921370000|2021-11-26 10:09:30|985.6|980.6|986|981|986.1|981.1|985.5|980.5|7
1637921380000|2021-11-26 10:09:40|986.1|981.1|986.1|981.1|986.1|981.1|985.9|980.9|5
1637921390000|2021-11-26 10:09:50|986|981|985.9|980.9|986.1|981.1|985.9|980.9|4
1637921400000|2021-11-26 10:10:00|986|981|986|981|986|981|986|981|1
1637921410000|2021-11-26 10:10:10|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|2
1637921430000|2021-11-26 10:10:30|985.5|980.5|985.8|980.8|985.8|980.8|985.5|980.5|3
1637921440000|2021-11-26 10:10:40|985.7|980.7|985.8|980.8|985.8|980.8|985.7|980.7|4
1637921450000|2021-11-26 10:10:50|985.7|980.7|985.6|980.6|985.7|980.7|985.6|980.6|2
1637921460000|2021-11-26 10:11:00|985.5|980.5|984.9|979.9|985.7|980.7|984.9|979.9|11
1637921470000|2021-11-26 10:11:10|985|980|984.9|979.9|985|980|984.9|979.9|6
1637921480000|2021-11-26 10:11:20|985|980|985.7|980.7|985.7|980.7|985|980|4
1637921490000|2021-11-26 10:11:30|985.6|980.6|985.6|980.6|985.7|980.7|985.5|980.5|7
1637921500000|2021-11-26 10:11:40|985.2|980.2|985.4|980.4|985.4|980.4|985.2|980.2|4
1637921510000|2021-11-26 10:11:50|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|3
1637921530000|2021-11-26 10:12:10|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1637921540000|2021-11-26 10:12:20|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|6
1637921550000|2021-11-26 10:12:30|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|7
1637921560000|2021-11-26 10:12:40|985.4|980.4|985.5|980.5|985.5|980.5|985.4|980.4|2
1637921570000|2021-11-26 10:12:50|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1637921580000|2021-11-26 10:13:00|986|981|986.7|981.7|986.7|981.7|986|981|5
1637921590000|2021-11-26 10:13:10|986.6|981.6|987|982|987|982|986.5|981.5|9
1637921600000|2021-11-26 10:13:20|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|5
1637921610000|2021-11-26 10:13:30|987.1|982.1|986.7|981.7|987.1|982.1|986.7|981.7|5
1637921620000|2021-11-26 10:13:40|986.9|981.9|987.2|982.2|987.4|982.4|986.7|981.7|11
1637921630000|2021-11-26 10:13:50|987.1|982.1|986.8|981.8|987.1|982.1|986.7|981.7|14
1637921640000|2021-11-26 10:14:00|986.7|981.7|986.6|981.6|986.7|981.7|986.5|981.5|10
1637921650000|2021-11-26 10:14:10|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1637921660000|2021-11-26 10:14:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1637921670000|2021-11-26 10:14:30|986.5|981.5|986.6|981.6|986.6|981.6|986.5|981.5|2
1637921680000|2021-11-26 10:14:40|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|5
1637921690000|2021-11-26 10:14:50|986.5|981.5|986.4|981.4|986.5|981.5|986.4|981.4|2
1637921700000|2021-11-26 10:15:00|986.3|981.3|986.4|981.4|986.5|981.5|986.3|981.3|10
1637921710000|2021-11-26 10:15:10|986.5|981.5|986.6|981.6|986.6|981.6|986.4|981.4|4
1637921720000|2021-11-26 10:15:20|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1637921730000|2021-11-26 10:15:30|987.1|982.1|987.1|982.1|987.2|982.2|987|982|5
1637921740000|2021-11-26 10:15:40|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1637921750000|2021-11-26 10:15:50|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|6
1637921760000|2021-11-26 10:16:00|986.7|981.7|986.6|981.6|986.8|981.8|986.6|981.6|7
1637921770000|2021-11-26 10:16:10|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|15
1637921780000|2021-11-26 10:16:20|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1637921790000|2021-11-26 10:16:30|986.8|981.8|986.6|981.6|986.9|981.9|986.6|981.6|15
1637921800000|2021-11-26 10:16:40|986.5|981.5|986.5|981.5|986.5|981.5|986.3|981.3|4
1637921830000|2021-11-26 10:17:10|986.4|981.4|986|981|986.5|981.5|985.9|980.9|7
1637921840000|2021-11-26 10:17:20|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|9
1637921850000|2021-11-26 10:17:30|986|981|985.9|980.9|986|981|985.8|980.8|5
1637921860000|2021-11-26 10:17:40|985.8|980.8|985.9|980.9|986|981|985.8|980.8|6
1637921870000|2021-11-26 10:17:50|986|981|985.9|980.9|986|981|985.8|980.8|18
1637921880000|2021-11-26 10:18:00|985.8|980.8|985.8|980.8|985.9|980.9|985.7|980.7|7
1637921890000|2021-11-26 10:18:10|985.9|980.9|985.7|980.7|986.1|981.1|985.7|980.7|9
1637921900000|2021-11-26 10:18:20|985.8|980.8|985.8|980.8|985.9|980.9|985.8|980.8|7
1637921910000|2021-11-26 10:18:30|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1637921930000|2021-11-26 10:18:50|985.9|980.9|985.5|980.5|985.9|980.9|985.5|980.5|8
1637921940000|2021-11-26 10:19:00|985.6|980.6|985.6|980.6|985.7|980.7|985.6|980.6|9
1637921950000|2021-11-26 10:19:10|985.7|980.7|986.3|981.3|986.3|981.3|985.7|980.7|6
1637921960000|2021-11-26 10:19:20|986.4|981.4|986.4|981.4|986.4|981.4|986.3|981.3|15
1637921970000|2021-11-26 10:19:30|986.5|981.5|986.9|981.9|986.9|981.9|986.4|981.4|7
1637921980000|2021-11-26 10:19:40|987|982|986.9|981.9|987.2|982.2|986.7|981.7|19
1637921990000|2021-11-26 10:19:50|987|982|986.9|981.9|987|982|986.8|981.8|8
1637922000000|2021-11-26 10:20:00|987|982|986.9|981.9|987.1|982.1|986.9|981.9|11
1637922010000|2021-11-26 10:20:10|987|982|987.2|982.2|987.3|982.3|986.9|981.9|10
1637922020000|2021-11-26 10:20:20|987.1|982.1|987.1|982.1|987.2|982.2|987|982|17
1637922030000|2021-11-26 10:20:30|987|982|987.7|982.7|987.7|982.7|987|982|6
1637922040000|2021-11-26 10:20:40|987.6|982.6|987.8|982.8|987.8|982.8|987.5|982.5|9
1637922050000|2021-11-26 10:20:50|987.7|982.7|987.8|982.8|987.8|982.8|987.7|982.7|4
1637922060000|2021-11-26 10:21:00|987.7|982.7|988.1|983.1|988.2|983.2|987.7|982.7|9
1637922070000|2021-11-26 10:21:10|988|983|988.2|983.2|988.2|983.2|988|983|5
1637922080000|2021-11-26 10:21:20|988.3|983.3|988.1|983.1|988.4|983.4|988.1|983.1|5
1637922090000|2021-11-26 10:21:30|988.2|983.2|988.1|983.1|988.2|983.2|988.1|983.1|4
1637922100000|2021-11-26 10:21:40|988|983|988.2|983.2|988.2|983.2|988|983|8
1637922110000|2021-11-26 10:21:50|988.1|983.1|988.5|983.5|988.5|983.5|988.1|983.1|9
1637922120000|2021-11-26 10:22:00|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1637922130000|2021-11-26 10:22:10|989|984|988.7|983.7|989|984|988.7|983.7|4
1637922140000|2021-11-26 10:22:20|988.9|983.9|989|984|989.1|984.1|988.9|983.9|10
1637922150000|2021-11-26 10:22:30|989.1|984.1|989.1|984.1|989.1|984.1|989.1|984.1|1
1637922160000|2021-11-26 10:22:40|989.2|984.2|989.5|984.5|989.5|984.5|989.2|984.2|10
1637922170000|2021-11-26 10:22:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1637922180000|2021-11-26 10:23:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1637922190000|2021-11-26 10:23:10|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|8
1637922200000|2021-11-26 10:23:20|989.6|984.6|989.7|984.7|989.7|984.7|989.5|984.5|10
1637922210000|2021-11-26 10:23:30|989.9|984.9|989.9|984.9|989.9|984.9|989.8|984.8|3
1637922220000|2021-11-26 10:23:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637922230000|2021-11-26 10:23:50|989.7|984.7|990.9|985.9|990.9|985.9|989.7|984.7|7
1637922240000|2021-11-26 10:24:00|990.8|985.8|990.7|985.7|990.9|985.9|990.7|985.7|6
1637922250000|2021-11-26 10:24:10|990.8|985.8|990.9|985.9|990.9|985.9|990.8|985.8|2
1637922270000|2021-11-26 10:24:30|990.8|985.8|991.3|986.3|991.3|986.3|990.7|985.7|6
1637922280000|2021-11-26 10:24:40|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|3
1637922300000|2021-11-26 10:25:00|991.1|986.1|991.1|986.1|991.2|986.2|991.1|986.1|5
1637922310000|2021-11-26 10:25:10|991.2|986.2|991.2|986.2|991.2|986.2|991.1|986.1|13
1637922330000|2021-11-26 10:25:30|991.1|986.1|990.8|985.8|991.2|986.2|990.8|985.8|7
1637922340000|2021-11-26 10:25:40|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637922350000|2021-11-26 10:25:50|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|8
1637922360000|2021-11-26 10:26:00|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637922370000|2021-11-26 10:26:10|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1637922390000|2021-11-26 10:26:30|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|4
1637922400000|2021-11-26 10:26:40|991.9|986.9|991.8|986.8|991.9|986.9|991.8|986.8|4
1637922410000|2021-11-26 10:26:50|991.9|986.9|991.9|986.9|992|987|991.8|986.8|9
1637922420000|2021-11-26 10:27:00|992|987|991.5|986.5|992.1|987.1|991.5|986.5|10
1637922430000|2021-11-26 10:27:10|991.4|986.4|991.5|986.5|991.6|986.6|991.3|986.3|10
1637922440000|2021-11-26 10:27:20|991.4|986.4|991.2|986.2|991.5|986.5|991.2|986.2|5
1637922460000|2021-11-26 10:27:40|991.3|986.3|991.5|986.5|991.5|986.5|991.3|986.3|5
1637922470000|2021-11-26 10:27:50|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|5
1637922480000|2021-11-26 10:28:00|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|4
1637922500000|2021-11-26 10:28:20|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637922510000|2021-11-26 10:28:30|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1637922520000|2021-11-26 10:28:40|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1637922530000|2021-11-26 10:28:50|991.7|986.7|991.7|986.7|991.7|986.7|991.6|986.6|5
1637922540000|2021-11-26 10:29:00|991.8|986.8|992.2|987.2|992.2|987.2|991.7|986.7|7
1637922550000|2021-11-26 10:29:10|992.1|987.1|992.1|987.1|992.3|987.3|992.1|987.1|6
1637922560000|2021-11-26 10:29:20|992|987|992|987|992|987|992|987|1
1637922570000|2021-11-26 10:29:30|992.3|987.3|992|987|992.3|987.3|992|987|6
1637922580000|2021-11-26 10:29:40|991.8|986.8|992|987|992|987|991.8|986.8|3
1637922590000|2021-11-26 10:29:50|991.9|986.9|991.9|986.9|992|987|991.8|986.8|7
1637922600000|2021-11-26 10:30:00|991.8|986.8|991.5|986.5|991.9|986.9|991.5|986.5|7
1637922630000|2021-11-26 10:30:30|991.4|986.4|991.5|986.5|991.6|986.6|991.4|986.4|4
1637922640000|2021-11-26 10:30:40|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1637922650000|2021-11-26 10:30:50|991.6|986.6|992|987|992|987|991.6|986.6|6
1637922660000|2021-11-26 10:31:00|991.9|986.9|991.7|986.7|991.9|986.9|991.7|986.7|11
1637922680000|2021-11-26 10:31:20|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1637922700000|2021-11-26 10:31:40|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1637922710000|2021-11-26 10:31:50|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|14
1637922720000|2021-11-26 10:32:00|991.7|986.7|991.7|986.7|991.8|986.8|991.6|986.6|7
1637922730000|2021-11-26 10:32:10|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|3
1637922740000|2021-11-26 10:32:20|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637922750000|2021-11-26 10:32:30|991.6|986.6|991.6|986.6|991.6|986.6|991.6|986.6|1
1637922760000|2021-11-26 10:32:40|991.5|986.5|991.5|986.5|991.5|986.5|991.5|986.5|1
1637922770000|2021-11-26 10:32:50|991.6|986.6|991.5|986.5|991.8|986.8|991.5|986.5|5
1637922780000|2021-11-26 10:33:00|991.6|986.6|991.3|986.3|991.6|986.6|991.3|986.3|6
1637922800000|2021-11-26 10:33:20|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1637922810000|2021-11-26 10:33:30|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1637922820000|2021-11-26 10:33:40|991.1|986.1|991.2|986.2|991.2|986.2|991.1|986.1|2
1637922830000|2021-11-26 10:33:50|991.1|986.1|991.4|986.4|991.4|986.4|991.1|986.1|6
1637922840000|2021-11-26 10:34:00|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|5
1637922850000|2021-11-26 10:34:10|991.4|986.4|991.8|986.8|991.8|986.8|991.3|986.3|6
1637922860000|2021-11-26 10:34:20|992|987|992|987|992.1|987.1|992|987|3
1637922870000|2021-11-26 10:34:30|991.9|986.9|992|987|992.1|987.1|991.9|986.9|7
1637922880000|2021-11-26 10:34:40|991.9|986.9|992.4|987.4|992.5|987.5|991.9|986.9|11
1637922890000|2021-11-26 10:34:50|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|9
1637922900000|2021-11-26 10:35:00|992.4|987.4|992.6|987.6|992.7|987.7|992.3|987.3|13
1637922910000|2021-11-26 10:35:10|992.7|987.7|992.6|987.6|992.7|987.7|992.4|987.4|7
1637922920000|2021-11-26 10:35:20|992.7|987.7|992.7|987.7|992.9|987.9|992.6|987.6|5
1637922950000|2021-11-26 10:35:50|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|3
1637922960000|2021-11-26 10:36:00|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637922970000|2021-11-26 10:36:10|992.8|987.8|993.1|988.1|993.1|988.1|992.8|987.8|4
1637922980000|2021-11-26 10:36:20|993|988|993.4|988.4|993.4|988.4|993|988|4
1637922990000|2021-11-26 10:36:30|993.6|988.6|993.7|988.7|993.8|988.8|993.6|988.6|8
1637923010000|2021-11-26 10:36:50|993.6|988.6|993.6|988.6|993.6|988.6|993.6|988.6|1
1637923030000|2021-11-26 10:37:10|993.5|988.5|993.5|988.5|993.6|988.6|993.5|988.5|5
1637923040000|2021-11-26 10:37:20|993.6|988.6|993.1|988.1|993.6|988.6|993.1|988.1|5
1637923050000|2021-11-26 10:37:30|993.3|988.3|993.2|988.2|993.4|988.4|993.2|988.2|6
1637923060000|2021-11-26 10:37:40|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|2
1637923070000|2021-11-26 10:37:50|993.5|988.5|993.4|988.4|993.5|988.5|993.3|988.3|3
1637923080000|2021-11-26 10:38:00|993.3|988.3|993.2|988.2|993.4|988.4|993.2|988.2|6
1637923090000|2021-11-26 10:38:10|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637923110000|2021-11-26 10:38:30|993.2|988.2|993.2|988.2|993.2|988.2|993.2|988.2|1
1637923130000|2021-11-26 10:38:50|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|4
1637923140000|2021-11-26 10:39:00|993.1|988.1|993.2|988.2|993.3|988.3|993|988|5
1637923170000|2021-11-26 10:39:30|993.1|988.1|993.3|988.3|993.3|988.3|993.1|988.1|3
1637923180000|2021-11-26 10:39:40|993.2|988.2|993.2|988.2|993.3|988.3|993.1|988.1|7
1637923190000|2021-11-26 10:39:50|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1637923200000|2021-11-26 10:40:00|993.1|988.1|993.2|988.2|993.3|988.3|993.1|988.1|6
1637923210000|2021-11-26 10:40:10|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1637923220000|2021-11-26 10:40:20|993.1|988.1|993.2|988.2|993.3|988.3|993.1|988.1|6
1637923230000|2021-11-26 10:40:30|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|10
1637923240000|2021-11-26 10:40:40|993.3|988.3|993.2|988.2|993.3|988.3|993.1|988.1|6
1637923250000|2021-11-26 10:40:50|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|2
1637923260000|2021-11-26 10:41:00|993.1|988.1|992.8|987.8|993.2|988.2|992.7|987.7|12
1637923270000|2021-11-26 10:41:10|992.7|987.7|992.7|987.7|992.8|987.8|992.6|987.6|5
1637923280000|2021-11-26 10:41:20|992.6|987.6|993.1|988.1|993.1|988.1|992.6|987.6|4
1637923290000|2021-11-26 10:41:30|993|988|992.9|987.9|993.1|988.1|992.9|987.9|6
1637923300000|2021-11-26 10:41:40|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1637923310000|2021-11-26 10:41:50|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637923320000|2021-11-26 10:42:00|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|13
1637923340000|2021-11-26 10:42:20|992.8|987.8|993|988|993.1|988.1|992.7|987.7|13
1637923350000|2021-11-26 10:42:30|992.9|987.9|992.8|987.8|992.9|987.9|992.7|987.7|8
1637923360000|2021-11-26 10:42:40|992.9|987.9|993|988|993|988|992.8|987.8|9
1637923370000|2021-11-26 10:42:50|992.9|987.9|993.1|988.1|993.1|988.1|992.9|987.9|15
1637923380000|2021-11-26 10:43:00|993|988|993.2|988.2|993.2|988.2|993|988|3
1637923390000|2021-11-26 10:43:10|993.1|988.1|993.2|988.2|993.2|988.2|993.1|988.1|6
1637923400000|2021-11-26 10:43:20|993.3|988.3|993.3|988.3|993.3|988.3|993.3|988.3|1
1637923420000|2021-11-26 10:43:40|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637923430000|2021-11-26 10:43:50|993.7|988.7|993.7|988.7|993.7|988.7|993.7|988.7|1
1637923440000|2021-11-26 10:44:00|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|4
1637923450000|2021-11-26 10:44:10|993.8|988.8|993.7|988.7|994|989|993.6|988.6|13
1637923460000|2021-11-26 10:44:20|993.5|988.5|994.3|989.3|994.3|989.3|993.5|988.5|7
1637923470000|2021-11-26 10:44:30|994.1|989.1|994.5|989.5|994.5|989.5|994.1|989.1|8
1637923480000|2021-11-26 10:44:40|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|2
1637923490000|2021-11-26 10:44:50|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|4
1637923500000|2021-11-26 10:45:00|994.2|989.2|994.3|989.3|994.4|989.4|994.2|989.2|6
1637923510000|2021-11-26 10:45:10|994.4|989.4|994.5|989.5|994.6|989.6|994.4|989.4|4
1637923520000|2021-11-26 10:45:20|994.6|989.6|994.6|989.6|994.6|989.6|994.5|989.5|3
1637923530000|2021-11-26 10:45:30|994.3|989.3|994.3|989.3|994.4|989.4|994.3|989.3|5
1637923540000|2021-11-26 10:45:40|994.6|989.6|994.7|989.7|994.7|989.7|994.6|989.6|6
1637923550000|2021-11-26 10:45:50|994.6|989.6|994.6|989.6|994.7|989.7|994.6|989.6|3
1637923560000|2021-11-26 10:46:00|994.7|989.7|994.7|989.7|994.7|989.7|994.6|989.6|7
1637923570000|2021-11-26 10:46:10|995.5|990.5|995.5|990.5|995.5|990.5|995.4|990.4|5
1637923580000|2021-11-26 10:46:20|995.4|990.4|995.6|990.6|995.7|990.7|995.4|990.4|6
1637923590000|2021-11-26 10:46:30|995.7|990.7|995.6|990.6|995.9|990.9|995.6|990.6|5
1637923600000|2021-11-26 10:46:40|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1637923610000|2021-11-26 10:46:50|995.8|990.8|995.8|990.8|995.9|990.9|995.7|990.7|7
1637923620000|2021-11-26 10:47:00|995.7|990.7|995.9|990.9|995.9|990.9|995.7|990.7|8
1637923630000|2021-11-26 10:47:10|996|991|996.1|991.1|996.1|991.1|995.9|990.9|8
1637923640000|2021-11-26 10:47:20|996.2|991.2|996.8|991.8|996.9|991.9|996.2|991.2|5
1637923650000|2021-11-26 10:47:30|996.6|991.6|996.8|991.8|996.8|991.8|996.6|991.6|7
1637923660000|2021-11-26 10:47:40|996.9|991.9|997.1|992.1|997.4|992.4|996.9|991.9|10
1637923670000|2021-11-26 10:47:50|997|992|997.1|992.1|997.1|992.1|997|992|4
1637923680000|2021-11-26 10:48:00|997.3|992.3|997.3|992.3|997.3|992.3|997|992|11
1637923700000|2021-11-26 10:48:20|997.2|992.2|997.5|992.5|997.7|992.7|997.2|992.2|9
1637923710000|2021-11-26 10:48:30|997.6|992.6|997.7|992.7|997.7|992.7|997.4|992.4|8
1637923720000|2021-11-26 10:48:40|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|4
1637923730000|2021-11-26 10:48:50|997.8|992.8|997.7|992.7|997.8|992.8|997.6|992.6|10
1637923740000|2021-11-26 10:49:00|997.5|992.5|997.7|992.7|997.7|992.7|997.5|992.5|10
1637923750000|2021-11-26 10:49:10|997.6|992.6|997.6|992.6|997.8|992.8|997.6|992.6|7
1637923760000|2021-11-26 10:49:20|997.7|992.7|997.7|992.7|997.8|992.8|997.6|992.6|5
1637923770000|2021-11-26 10:49:30|997.8|992.8|997.9|992.9|998|993|997.5|992.5|7
1637923780000|2021-11-26 10:49:40|997.8|992.8|997.6|992.6|998|993|997.6|992.6|16
1637923790000|2021-11-26 10:49:50|997.7|992.7|997.6|992.6|997.7|992.7|997.5|992.5|10
1637923800000|2021-11-26 10:50:00|997.5|992.5|997.2|992.2|997.6|992.6|997.2|992.2|3
1637923810000|2021-11-26 10:50:10|997.1|992.1|997.3|992.3|997.3|992.3|997.1|992.1|3
1637923820000|2021-11-26 10:50:20|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|8
1637923830000|2021-11-26 10:50:30|997.4|992.4|997.3|992.3|997.4|992.4|997.3|992.3|4
1637923840000|2021-11-26 10:50:40|997.2|992.2|997.2|992.2|997.2|992.2|997.1|992.1|3
1637923870000|2021-11-26 10:51:10|997.3|992.3|997.2|992.2|997.3|992.3|997.1|992.1|4
1637923890000|2021-11-26 10:51:30|997.1|992.1|997.1|992.1|997.2|992.2|997.1|992.1|5
1637923900000|2021-11-26 10:51:40|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637923920000|2021-11-26 10:52:00|997|992|996.8|991.8|997|992|996.8|991.8|3
1637923930000|2021-11-26 10:52:10|996.7|991.7|996.7|991.7|996.8|991.8|996.6|991.6|5
1637923960000|2021-11-26 10:52:40|996.8|991.8|996.7|991.7|996.8|991.8|996.6|991.6|14
1637923970000|2021-11-26 10:52:50|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|14
1637923980000|2021-11-26 10:53:00|996.8|991.8|997|992|997|992|996.8|991.8|6
1637923990000|2021-11-26 10:53:10|996.9|991.9|997|992|997|992|996.9|991.9|2
1637924000000|2021-11-26 10:53:20|996.9|991.9|996.9|991.9|996.9|991.9|996.8|991.8|3
1637924030000|2021-11-26 10:53:50|996.8|991.8|996.9|991.9|996.9|991.9|996.8|991.8|2
1637924050000|2021-11-26 10:54:10|997|992|996.9|991.9|997|992|996.8|991.8|5
1637924060000|2021-11-26 10:54:20|996.8|991.8|997.3|992.3|997.3|992.3|996.8|991.8|16
1637924080000|2021-11-26 10:54:40|997.7|992.7|997.9|992.9|997.9|992.9|997.7|992.7|5
1637924090000|2021-11-26 10:54:50|998|993|997.8|992.8|998|993|997.7|992.7|11
1637924100000|2021-11-26 10:55:00|997.7|992.7|997.8|992.8|997.8|992.8|997.6|992.6|12
1637924110000|2021-11-26 10:55:10|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637924120000|2021-11-26 10:55:20|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1637924130000|2021-11-26 10:55:30|997.8|992.8|997.7|992.7|997.8|992.8|997.7|992.7|4
1637924140000|2021-11-26 10:55:40|997.5|992.5|997.5|992.5|997.5|992.5|997.5|992.5|1
1637924150000|2021-11-26 10:55:50|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1637924160000|2021-11-26 10:56:00|997.6|992.6|997.5|992.5|997.6|992.6|997.5|992.5|8
1637924170000|2021-11-26 10:56:10|997.6|992.6|997.6|992.6|997.6|992.6|997.5|992.5|3
1637924180000|2021-11-26 10:56:20|997.5|992.5|997.8|992.8|997.8|992.8|997.5|992.5|4
1637924200000|2021-11-26 10:56:40|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|8
1637924210000|2021-11-26 10:56:50|997.7|992.7|997.8|992.8|997.8|992.8|997.7|992.7|2
1637924220000|2021-11-26 10:57:00|997.7|992.7|997.7|992.7|997.8|992.8|997.7|992.7|7
1637924230000|2021-11-26 10:57:10|997.6|992.6|997.3|992.3|997.6|992.6|997.3|992.3|4
1637924240000|2021-11-26 10:57:20|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|10
1637924250000|2021-11-26 10:57:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637924260000|2021-11-26 10:57:40|997.3|992.3|997.3|992.3|997.3|992.3|997.3|992.3|1
1637924270000|2021-11-26 10:57:50|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|4
1637924280000|2021-11-26 10:58:00|997.2|992.2|997.2|992.2|997.3|992.3|997.2|992.2|5
1637924290000|2021-11-26 10:58:10|997.3|992.3|997.3|992.3|997.3|992.3|997.2|992.2|21
1637924300000|2021-11-26 10:58:20|997.2|992.2|997.3|992.3|997.3|992.3|997.2|992.2|6
1637924310000|2021-11-26 10:58:30|997.4|992.4|997.4|992.4|997.4|992.4|997.4|992.4|1
1637924350000|2021-11-26 10:59:10|997.3|992.3|996.9|991.9|997.3|992.3|996.9|991.9|5
1637924360000|2021-11-26 10:59:20|996.8|991.8|996.8|991.8|996.9|991.9|996.8|991.8|3
1637924370000|2021-11-26 10:59:30|996.9|991.9|996.8|991.8|996.9|991.9|996.7|991.7|4
1637924380000|2021-11-26 10:59:40|996.7|991.7|996.7|991.7|996.7|991.7|996.7|991.7|1
1637924400000|2021-11-26 11:00:00|996.8|991.8|996.7|991.7|997.1|992.1|996.6|991.6|14
1637924410000|2021-11-26 11:00:10|996.8|991.8|996.7|991.7|996.8|991.8|996.7|991.7|2
1637924420000|2021-11-26 11:00:20|996.8|991.8|996.8|991.8|996.8|991.8|996.7|991.7|5
1637924440000|2021-11-26 11:00:40|996.7|991.7|996.7|991.7|996.8|991.8|996.7|991.7|3
1637924460000|2021-11-26 11:01:00|996.8|991.8|996.6|991.6|996.8|991.8|996.6|991.6|5
1637924470000|2021-11-26 11:01:10|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|6
1637924480000|2021-11-26 11:01:20|996.7|991.7|996.7|991.7|996.7|991.7|996.6|991.6|7
1637924490000|2021-11-26 11:01:30|996.6|991.6|996.4|991.4|996.7|991.7|996.4|991.4|4
1637924500000|2021-11-26 11:01:40|996.3|991.3|996.2|991.2|996.4|991.4|996.2|991.2|10
1637924510000|2021-11-26 11:01:50|996.1|991.1|996|991|996.1|991.1|996|991|4
1637924520000|2021-11-26 11:02:00|996.2|991.2|996.2|991.2|996.3|991.3|995.9|990.9|15
1637924530000|2021-11-26 11:02:10|996.3|991.3|996.1|991.1|996.3|991.3|996.1|991.1|7
1637924540000|2021-11-26 11:02:20|996.2|991.2|996.1|991.1|996.2|991.2|996|991|12
1637924550000|2021-11-26 11:02:30|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|7
1637924570000|2021-11-26 11:02:50|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1637924580000|2021-11-26 11:03:00|996.1|991.1|996.2|991.2|996.3|991.3|996.1|991.1|6
1637924590000|2021-11-26 11:03:10|996.1|991.1|995.9|990.9|996.1|991.1|995.9|990.9|5
1637924600000|2021-11-26 11:03:20|996|991|995.9|990.9|996|991|995.9|990.9|4
1637924610000|2021-11-26 11:03:30|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|2
1637924620000|2021-11-26 11:03:40|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|6
1637924630000|2021-11-26 11:03:50|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|6
1637924640000|2021-11-26 11:04:00|995.8|990.8|995.8|990.8|995.9|990.9|995.7|990.7|4
1637924650000|2021-11-26 11:04:10|995.9|990.9|996|991|996|991|995.9|990.9|2
1637924660000|2021-11-26 11:04:20|995.9|990.9|996|991|996|991|995.9|990.9|2
1637924670000|2021-11-26 11:04:30|995.9|990.9|996.1|991.1|996.1|991.1|995.9|990.9|3
1637924700000|2021-11-26 11:05:00|996.3|991.3|996.7|991.7|996.8|991.8|996.3|991.3|6
1637924710000|2021-11-26 11:05:10|996.6|991.6|996.7|991.7|996.7|991.7|996.6|991.6|4
1637924760000|2021-11-26 11:06:00|996.9|991.9|996.8|991.8|996.9|991.9|996.8|991.8|2
1637924770000|2021-11-26 11:06:10|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1637924790000|2021-11-26 11:06:30|997|992|997|992|997|992|997|992|1
1637924800000|2021-11-26 11:06:40|996.9|991.9|997|992|997|992|996.9|991.9|6
1637924820000|2021-11-26 11:07:00|996.9|991.9|996.9|991.9|996.9|991.9|996.8|991.8|3
1637924830000|2021-11-26 11:07:10|997|992|997|992|997|992|996.9|991.9|11
1637924850000|2021-11-26 11:07:30|997.1|992.1|997|992|997.1|992.1|997|992|2
1637924860000|2021-11-26 11:07:40|997.1|992.1|997|992|997.1|992.1|997|992|6
1637924870000|2021-11-26 11:07:50|997.1|992.1|997.1|992.1|997.1|992.1|997.1|992.1|1
1637924880000|2021-11-26 11:08:00|997.2|992.2|997.1|992.1|997.2|992.2|997.1|992.1|2
1637924910000|2021-11-26 11:08:30|997.2|992.2|997.2|992.2|997.2|992.2|997.2|992.2|1
1637924920000|2021-11-26 11:08:40|997.3|992.3|997.4|992.4|997.4|992.4|997.2|992.2|4
1637924930000|2021-11-26 11:08:50|997.5|992.5|997.5|992.5|997.6|992.6|997.4|992.4|17
1637924940000|2021-11-26 11:09:00|997.4|992.4|996.9|991.9|997.4|992.4|996.9|991.9|5
1637924950000|2021-11-26 11:09:10|996.2|991.2|996.2|991.2|996.2|991.2|996|991|6
1637924970000|2021-11-26 11:09:30|996.5|991.5|996.5|991.5|996.5|991.5|996.5|991.5|1
1637924980000|2021-11-26 11:09:40|996.4|991.4|996.6|991.6|996.6|991.6|996.4|991.4|3
1637924990000|2021-11-26 11:09:50|996.7|991.7|996.8|991.8|996.8|991.8|996.6|991.6|10
1637925000000|2021-11-26 11:10:00|996.7|991.7|996.7|991.7|996.8|991.8|996.7|991.7|11
1637925010000|2021-11-26 11:10:10|996.8|991.8|996.8|991.8|996.8|991.8|996.7|991.7|5
1637925020000|2021-11-26 11:10:20|996.9|991.9|996.9|991.9|996.9|991.9|996.9|991.9|1
1637925030000|2021-11-26 11:10:30|996.8|991.8|996.8|991.8|996.8|991.8|996.7|991.7|3
1637925040000|2021-11-26 11:10:40|996.7|991.7|996.7|991.7|996.8|991.8|996.7|991.7|9
1637925050000|2021-11-26 11:10:50|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1637925060000|2021-11-26 11:11:00|996.5|991.5|996.1|991.1|996.5|991.5|996.1|991.1|3
1637925070000|2021-11-26 11:11:10|996.2|991.2|996.1|991.1|996.2|991.2|996.1|991.1|8
1637925080000|2021-11-26 11:11:20|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1637925110000|2021-11-26 11:11:50|996.1|991.1|995.9|990.9|996.1|991.1|995.9|990.9|5
1637925120000|2021-11-26 11:12:00|996.1|991.1|996.2|991.2|996.2|991.2|996.1|991.1|6
1637925130000|2021-11-26 11:12:10|996.1|991.1|996.3|991.3|996.3|991.3|996.1|991.1|2
1637925140000|2021-11-26 11:12:20|996.2|991.2|996.2|991.2|996.2|991.2|996.2|991.2|1
1637925150000|2021-11-26 11:12:30|996.1|991.1|996|991|996.1|991.1|996|991|6
1637925160000|2021-11-26 11:12:40|995.9|990.9|995.9|990.9|996|991|995.9|990.9|3
1637925170000|2021-11-26 11:12:50|996|991|995.5|990.5|996|991|995.5|990.5|5
1637925180000|2021-11-26 11:13:00|995.6|990.6|995.6|990.6|995.7|990.7|995.6|990.6|3
1637925190000|2021-11-26 11:13:10|995.5|990.5|995.6|990.6|995.6|990.6|995.4|990.4|10
1637925200000|2021-11-26 11:13:20|995.5|990.5|995.9|990.9|995.9|990.9|995.5|990.5|13
1637925210000|2021-11-26 11:13:30|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|2
1637925220000|2021-11-26 11:13:40|995.8|990.8|995.9|990.9|995.9|990.9|995.8|990.8|4
1637925230000|2021-11-26 11:13:50|995.8|990.8|995.8|990.8|995.9|990.9|995.7|990.7|5
1637925240000|2021-11-26 11:14:00|995.7|990.7|995.7|990.7|995.7|990.7|995.6|990.6|5
1637925250000|2021-11-26 11:14:10|995.6|990.6|995.7|990.7|995.7|990.7|995.5|990.5|6
1637925260000|2021-11-26 11:14:20|995.6|990.6|995.8|990.8|995.8|990.8|995.6|990.6|3
1637925270000|2021-11-26 11:14:30|995.9|990.9|996|991|996|991|995.8|990.8|5
1637925280000|2021-11-26 11:14:40|995.9|990.9|996.1|991.1|996.1|991.1|995.9|990.9|6
1637925290000|2021-11-26 11:14:50|996.2|991.2|996.2|991.2|996.2|991.2|996|991|4
1637925300000|2021-11-26 11:15:00|996.1|991.1|996.3|991.3|996.3|991.3|996.1|991.1|3
1637925320000|2021-11-26 11:15:20|996.4|991.4|996.3|991.3|996.4|991.4|996.2|991.2|8
1637925330000|2021-11-26 11:15:30|996.2|991.2|996.1|991.1|996.3|991.3|996.1|991.1|4
1637925350000|2021-11-26 11:15:50|996|991|996.1|991.1|996.1|991.1|996|991|4
1637925360000|2021-11-26 11:16:00|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|3
1637925370000|2021-11-26 11:16:10|996.3|991.3|996.2|991.2|996.3|991.3|996.1|991.1|16
1637925380000|2021-11-26 11:16:20|996.1|991.1|996|991|996.2|991.2|996|991|6
1637925390000|2021-11-26 11:16:30|996.1|991.1|996.1|991.1|996.1|991.1|995.9|990.9|4
1637925400000|2021-11-26 11:16:40|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|3
1637925410000|2021-11-26 11:16:50|996.3|991.3|996.2|991.2|996.3|991.3|996.2|991.2|4
1637925420000|2021-11-26 11:17:00|996.3|991.3|996.1|991.1|996.3|991.3|996|991|11
1637925430000|2021-11-26 11:17:10|996|991|996|991|996|991|996|991|1
1637925440000|2021-11-26 11:17:20|995.9|990.9|995.7|990.7|996|991|995.6|990.6|7
1637925460000|2021-11-26 11:17:40|995.6|990.6|995.6|990.6|995.7|990.7|995.5|990.5|7
1637925470000|2021-11-26 11:17:50|995.7|990.7|995.4|990.4|995.7|990.7|995.4|990.4|12
1637925480000|2021-11-26 11:18:00|995.5|990.5|995.4|990.4|995.8|990.8|995.4|990.4|11
1637925490000|2021-11-26 11:18:10|995.5|990.5|995.5|990.5|995.7|990.7|995.4|990.4|5
1637925500000|2021-11-26 11:18:20|995.6|990.6|995.4|990.4|995.6|990.6|995.4|990.4|17
1637925510000|2021-11-26 11:18:30|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|2
1637925530000|2021-11-26 11:18:50|995.1|990.1|994.8|989.8|995.1|990.1|994.8|989.8|10
1637925540000|2021-11-26 11:19:00|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637925550000|2021-11-26 11:19:10|994.8|989.8|994.8|989.8|994.9|989.9|994.8|989.8|3
1637925560000|2021-11-26 11:19:20|994.7|989.7|994.7|989.7|994.8|989.8|994.7|989.7|3
1637925570000|2021-11-26 11:19:30|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|2
1637925580000|2021-11-26 11:19:40|994.6|989.6|994.6|989.6|994.7|989.7|994.6|989.6|3
1637925590000|2021-11-26 11:19:50|994.7|989.7|994.4|989.4|994.7|989.7|994.4|989.4|4
1637925600000|2021-11-26 11:20:00|994.5|989.5|994.6|989.6|994.6|989.6|994.5|989.5|4
1637925610000|2021-11-26 11:20:10|994.7|989.7|995|990|995.1|990.1|994.7|989.7|7
1637925620000|2021-11-26 11:20:20|994.9|989.9|995|990|995|990|994.9|989.9|6
1637925630000|2021-11-26 11:20:30|994.9|989.9|995.3|990.3|995.3|990.3|994.9|989.9|6
1637925640000|2021-11-26 11:20:40|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|8
1637925650000|2021-11-26 11:20:50|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|4
1637925660000|2021-11-26 11:21:00|995.4|990.4|995.4|990.4|995.5|990.5|995.3|990.3|7
1637925670000|2021-11-26 11:21:10|995.5|990.5|995.5|990.5|995.5|990.5|995.4|990.4|7
1637925680000|2021-11-26 11:21:20|995.4|990.4|995.3|990.3|995.4|990.4|995.3|990.3|2
1637925690000|2021-11-26 11:21:30|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1637925700000|2021-11-26 11:21:40|995.4|990.4|995.4|990.4|995.4|990.4|995.3|990.3|3
1637925710000|2021-11-26 11:21:50|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|2
1637925720000|2021-11-26 11:22:00|995.5|990.5|995.5|990.5|995.7|990.7|995.4|990.4|8
1637925730000|2021-11-26 11:22:10|995.4|990.4|995.4|990.4|995.6|990.6|995.4|990.4|7
1637925740000|2021-11-26 11:22:20|995.5|990.5|995.5|990.5|995.6|990.6|995.4|990.4|5
1637925750000|2021-11-26 11:22:30|995.4|990.4|995|990|995.4|990.4|995|990|4
1637925760000|2021-11-26 11:22:40|994.9|989.9|994.7|989.7|995.1|990.1|994.7|989.7|14
1637925770000|2021-11-26 11:22:50|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|8
1637925780000|2021-11-26 11:23:00|994.6|989.6|995.1|990.1|995.2|990.2|994.6|989.6|6
1637925790000|2021-11-26 11:23:10|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637925800000|2021-11-26 11:23:20|995.3|990.3|995|990|995.3|990.3|995|990|8
1637925810000|2021-11-26 11:23:30|994.9|989.9|995.1|990.1|995.2|990.2|994.9|989.9|5
1637925820000|2021-11-26 11:23:40|995|990|995|990|995|990|995|990|1
1637925830000|2021-11-26 11:23:50|995.2|990.2|995.2|990.2|995.3|990.3|995.2|990.2|7
1637925840000|2021-11-26 11:24:00|995.3|990.3|995.1|990.1|995.4|990.4|995|990|9
1637925850000|2021-11-26 11:24:10|995.2|990.2|995.3|990.3|995.3|990.3|995.2|990.2|8
1637925860000|2021-11-26 11:24:20|995.2|990.2|995|990|995.3|990.3|995|990|10
1637925870000|2021-11-26 11:24:30|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637925880000|2021-11-26 11:24:40|995|990|995.2|990.2|995.2|990.2|994.9|989.9|8
1637925890000|2021-11-26 11:24:50|995.1|990.1|995|990|995.1|990.1|995|990|2
1637925900000|2021-11-26 11:25:00|994.9|989.9|995.2|990.2|995.2|990.2|994.9|989.9|4
1637925910000|2021-11-26 11:25:10|995.3|990.3|995.1|990.1|995.3|990.3|995.1|990.1|2
1637925920000|2021-11-26 11:25:20|995.2|990.2|995|990|995.2|990.2|994.9|989.9|7
1637925930000|2021-11-26 11:25:30|995.1|990.1|995.3|990.3|995.3|990.3|995|990|7
1637925940000|2021-11-26 11:25:40|995.4|990.4|995.2|990.2|995.4|990.4|995.2|990.2|3
1637925950000|2021-11-26 11:25:50|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|6
1637925960000|2021-11-26 11:26:00|995|990|995.1|990.1|995.2|990.2|995|990|10
1637925970000|2021-11-26 11:26:10|995|990|995|990|995.1|990.1|995|990|3
1637925980000|2021-11-26 11:26:20|995.1|990.1|995|990|995.1|990.1|995|990|4
1637925990000|2021-11-26 11:26:30|994.9|989.9|994.8|989.8|995|990|994.8|989.8|10
1637926000000|2021-11-26 11:26:40|994.7|989.7|995.1|990.1|995.1|990.1|994.6|989.6|6
1637926010000|2021-11-26 11:26:50|995.2|990.2|995.3|990.3|995.4|990.4|995.2|990.2|10
1637926020000|2021-11-26 11:27:00|995.1|990.1|995.3|990.3|995.4|990.4|995.1|990.1|16
1637926030000|2021-11-26 11:27:10|995.4|990.4|995.6|990.6|995.7|990.7|995.3|990.3|11
1637926040000|2021-11-26 11:27:20|995.7|990.7|995.5|990.5|995.7|990.7|995.2|990.2|11
1637926050000|2021-11-26 11:27:30|995.4|990.4|995.3|990.3|995.5|990.5|995.3|990.3|5
1637926060000|2021-11-26 11:27:40|995.4|990.4|995.2|990.2|995.4|990.4|995.2|990.2|2
1637926070000|2021-11-26 11:27:50|995.3|990.3|995.7|990.7|995.7|990.7|995.3|990.3|7
1637926080000|2021-11-26 11:28:00|995.6|990.6|995.5|990.5|995.6|990.6|995.4|990.4|15
1637926100000|2021-11-26 11:28:20|995.6|990.6|995.7|990.7|995.7|990.7|995.6|990.6|2
1637926120000|2021-11-26 11:28:40|995.6|990.6|995.5|990.5|995.6|990.6|995.4|990.4|3
1637926130000|2021-11-26 11:28:50|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1637926140000|2021-11-26 11:29:00|995.4|990.4|995.5|990.5|995.5|990.5|995.4|990.4|2
1637926150000|2021-11-26 11:29:10|995.6|990.6|995.5|990.5|995.6|990.6|995.5|990.5|18
1637926160000|2021-11-26 11:29:20|995.6|990.6|995.6|990.6|995.7|990.7|995.5|990.5|15
1637926170000|2021-11-26 11:29:30|995.7|990.7|995.6|990.6|995.7|990.7|995.6|990.6|10
1637926180000|2021-11-26 11:29:40|995.7|990.7|995.6|990.6|995.7|990.7|995.6|990.6|6
1637926190000|2021-11-26 11:29:50|995.7|990.7|995.6|990.6|995.7|990.7|995.6|990.6|4
1637926200000|2021-11-26 11:30:00|995.5|990.5|995.4|990.4|995.5|990.5|995.3|990.3|7
1637926210000|2021-11-26 11:30:10|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1637926220000|2021-11-26 11:30:20|995.4|990.4|995.9|990.9|996|991|995.3|990.3|9
1637926230000|2021-11-26 11:30:30|996|991|995.9|990.9|996|991|995.8|990.8|7
1637926240000|2021-11-26 11:30:40|995.8|990.8|995.8|990.8|995.8|990.8|995.6|990.6|7
1637926250000|2021-11-26 11:30:50|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1637926260000|2021-11-26 11:31:00|995.8|990.8|995.8|990.8|995.9|990.9|995.8|990.8|3
1637926270000|2021-11-26 11:31:10|995.9|990.9|995.9|990.9|995.9|990.9|995.9|990.9|1
1637926280000|2021-11-26 11:31:20|995.8|990.8|996|991|996|991|995.8|990.8|3
1637926290000|2021-11-26 11:31:30|995.9|990.9|995.9|990.9|995.9|990.9|995.8|990.8|3
1637926300000|2021-11-26 11:31:40|996|991|996.2|991.2|996.3|991.3|995.9|990.9|11
1637926310000|2021-11-26 11:31:50|996.3|991.3|996.3|991.3|996.3|991.3|996.2|991.2|3
1637926320000|2021-11-26 11:32:00|996.4|991.4|996.7|991.7|996.7|991.7|996.4|991.4|3
1637926330000|2021-11-26 11:32:10|996.6|991.6|996.6|991.6|996.6|991.6|996.6|991.6|1
1637926340000|2021-11-26 11:32:20|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|4
1637926350000|2021-11-26 11:32:30|996.5|991.5|996.7|991.7|996.7|991.7|996.5|991.5|5
1637926360000|2021-11-26 11:32:40|996.6|991.6|996.6|991.6|996.7|991.7|996.6|991.6|3
1637926370000|2021-11-26 11:32:50|996.3|991.3|996.4|991.4|996.5|991.5|996.3|991.3|4
1637926380000|2021-11-26 11:33:00|996.3|991.3|996.4|991.4|996.4|991.4|996.1|991.1|9
1637926390000|2021-11-26 11:33:10|996.3|991.3|996.3|991.3|996.4|991.4|996.3|991.3|15
1637926400000|2021-11-26 11:33:20|996.2|991.2|995.2|990.2|996.2|991.2|995.2|990.2|4
1637926410000|2021-11-26 11:33:30|995.1|990.1|995|990|995.1|990.1|995|990|2
1637926420000|2021-11-26 11:33:40|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1637926430000|2021-11-26 11:33:50|995.4|990.4|995.4|990.4|995.4|990.4|995.3|990.3|5
1637926440000|2021-11-26 11:34:00|995.2|990.2|995.4|990.4|995.5|990.5|995.2|990.2|11
1637926450000|2021-11-26 11:34:10|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1637926460000|2021-11-26 11:34:20|995.4|990.4|995.4|990.4|995.4|990.4|995.4|990.4|1
1637926470000|2021-11-26 11:34:30|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|4
1637926480000|2021-11-26 11:34:40|995.1|990.1|995|990|995.1|990.1|995|990|8
1637926490000|2021-11-26 11:34:50|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1637926500000|2021-11-26 11:35:00|995.2|990.2|994.8|989.8|995.2|990.2|994.8|989.8|7
1637926510000|2021-11-26 11:35:10|994.9|989.9|995|990|995.2|990.2|994.9|989.9|10
1637926520000|2021-11-26 11:35:20|994.6|989.6|994.8|989.8|994.8|989.8|994.6|989.6|9
1637926530000|2021-11-26 11:35:30|994.9|989.9|994.6|989.6|994.9|989.9|994.6|989.6|3
1637926540000|2021-11-26 11:35:40|994.7|989.7|994.6|989.6|994.7|989.7|994.6|989.6|6
1637926550000|2021-11-26 11:35:50|994.7|989.7|994.9|989.9|994.9|989.9|994.7|989.7|7
1637926560000|2021-11-26 11:36:00|995.1|990.1|995.3|990.3|995.4|990.4|995|990|10
1637926570000|2021-11-26 11:36:10|995.4|990.4|995.4|990.4|995.4|990.4|995.3|990.3|13
1637926580000|2021-11-26 11:36:20|995.3|990.3|995.2|990.2|995.4|990.4|995.2|990.2|8
1637926590000|2021-11-26 11:36:30|995.3|990.3|995.2|990.2|995.3|990.3|995.1|990.1|8
1637926600000|2021-11-26 11:36:40|995.1|990.1|995.1|990.1|995.2|990.2|995.1|990.1|7
1637926610000|2021-11-26 11:36:50|995|990|994.6|989.6|995.1|990.1|994.6|989.6|7
1637926620000|2021-11-26 11:37:00|994.7|989.7|994.4|989.4|994.7|989.7|994.4|989.4|3
1637926630000|2021-11-26 11:37:10|994.5|989.5|994.5|989.5|994.5|989.5|994.3|989.3|5
1637926640000|2021-11-26 11:37:20|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|4
1637926650000|2021-11-26 11:37:30|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|4
1637926660000|2021-11-26 11:37:40|994.6|989.6|994.6|989.6|994.6|989.6|994.5|989.5|3
1637926670000|2021-11-26 11:37:50|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|6
1637926680000|2021-11-26 11:38:00|994.3|989.3|994.3|989.3|994.3|989.3|994.3|989.3|1
1637926690000|2021-11-26 11:38:10|994.4|989.4|994.4|989.4|994.5|989.5|994.4|989.4|5
1637926700000|2021-11-26 11:38:20|994.3|989.3|994.4|989.4|994.4|989.4|994.2|989.2|6
1637926710000|2021-11-26 11:38:30|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|6
1637926720000|2021-11-26 11:38:40|994.3|989.3|994.4|989.4|994.5|989.5|994.3|989.3|3
1637926730000|2021-11-26 11:38:50|994.5|989.5|994.6|989.6|994.6|989.6|994.4|989.4|10
1637926740000|2021-11-26 11:39:00|994.7|989.7|994.4|989.4|994.7|989.7|994.4|989.4|4
1637926750000|2021-11-26 11:39:10|994.5|989.5|994.5|989.5|994.5|989.5|994.5|989.5|1
1637926760000|2021-11-26 11:39:20|994.4|989.4|994.4|989.4|994.4|989.4|994.2|989.2|3
1637926770000|2021-11-26 11:39:30|994.3|989.3|994.4|989.4|994.5|989.5|994.3|989.3|8
1637926780000|2021-11-26 11:39:40|994.5|989.5|994.4|989.4|994.5|989.5|994.4|989.4|10
1637926790000|2021-11-26 11:39:50|994.3|989.3|994.4|989.4|994.4|989.4|994.3|989.3|4
1637926800000|2021-11-26 11:40:00|994.3|989.3|994.4|989.4|994.4|989.4|994.2|989.2|11
1637926810000|2021-11-26 11:40:10|993.7|988.7|993.5|988.5|993.7|988.7|993.5|988.5|5
1637926820000|2021-11-26 11:40:20|993.4|988.4|993.4|988.4|993.4|988.4|993.3|988.3|3
1637926830000|2021-11-26 11:40:30|993.3|988.3|993.6|988.6|993.6|988.6|993.1|988.1|14
1637926840000|2021-11-26 11:40:40|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1637926850000|2021-11-26 11:40:50|993.9|988.9|993.9|988.9|994|989|993.9|988.9|3
1637926860000|2021-11-26 11:41:00|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1637926870000|2021-11-26 11:41:10|993.9|988.9|994.4|989.4|994.4|989.4|993.9|988.9|7
1637926880000|2021-11-26 11:41:20|994.3|989.3|994|989|994.4|989.4|993.9|988.9|7
1637926890000|2021-11-26 11:41:30|994.1|989.1|994|989|994.1|989.1|993.9|988.9|6
1637926900000|2021-11-26 11:41:40|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1637926910000|2021-11-26 11:41:50|994|989|993.8|988.8|994|989|993.8|988.8|3
1637926920000|2021-11-26 11:42:00|993.9|988.9|994.2|989.2|994.3|989.3|993.9|988.9|10
1637926930000|2021-11-26 11:42:10|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|4
1637926950000|2021-11-26 11:42:30|994.1|989.1|994|989|994.2|989.2|994|989|4
1637926960000|2021-11-26 11:42:40|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|7
1637926970000|2021-11-26 11:42:50|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|6
1637926980000|2021-11-26 11:43:00|993.8|988.8|993.9|988.9|993.9|988.9|993.7|988.7|8
1637926990000|2021-11-26 11:43:10|993.8|988.8|993.7|988.7|993.9|988.9|993.7|988.7|8
1637927000000|2021-11-26 11:43:20|993.6|988.6|993.5|988.5|993.6|988.6|993.4|988.4|11
1637927010000|2021-11-26 11:43:30|993.4|988.4|993.6|988.6|993.7|988.7|993.4|988.4|10
1637927020000|2021-11-26 11:43:40|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|2
1637927030000|2021-11-26 11:43:50|993.7|988.7|993.8|988.8|993.9|988.9|993.7|988.7|7
1637927040000|2021-11-26 11:44:00|993.9|988.9|993.9|988.9|993.9|988.9|993.8|988.8|3
1637927050000|2021-11-26 11:44:10|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|4
1637927070000|2021-11-26 11:44:30|993.9|988.9|993.9|988.9|993.9|988.9|993.9|988.9|1
1637927080000|2021-11-26 11:44:40|993.8|988.8|993.9|988.9|993.9|988.9|993.8|988.8|2
1637927090000|2021-11-26 11:44:50|993.8|988.8|993.8|988.8|993.9|988.9|993.7|988.7|9
1637927100000|2021-11-26 11:45:00|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|11
1637927110000|2021-11-26 11:45:10|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|7
1637927120000|2021-11-26 11:45:20|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|3
1637927140000|2021-11-26 11:45:40|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|8
1637927150000|2021-11-26 11:45:50|993.6|988.6|993.7|988.7|993.7|988.7|993.6|988.6|2
1637927160000|2021-11-26 11:46:00|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|4
1637927170000|2021-11-26 11:46:10|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|5
1637927180000|2021-11-26 11:46:20|994.2|989.2|994.2|989.2|994.3|989.3|994.2|989.2|7
1637927190000|2021-11-26 11:46:30|994.3|989.3|993.8|988.8|994.3|989.3|993.8|988.8|4
1637927210000|2021-11-26 11:46:50|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|2
1637927220000|2021-11-26 11:47:00|993.7|988.7|993.6|988.6|993.8|988.8|993.6|988.6|4
1637927230000|2021-11-26 11:47:10|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1637927240000|2021-11-26 11:47:20|993.5|988.5|993.9|988.9|993.9|988.9|993.4|988.4|6
1637927250000|2021-11-26 11:47:30|993.8|988.8|994|989|994|989|993.7|988.7|7
1637927260000|2021-11-26 11:47:40|993.9|988.9|993.8|988.8|994|989|993.8|988.8|7
1637927270000|2021-11-26 11:47:50|993.9|988.9|993.8|988.8|993.9|988.9|993.8|988.8|6
1637927280000|2021-11-26 11:48:00|993.7|988.7|993.7|988.7|993.7|988.7|993.6|988.6|3
1637927290000|2021-11-26 11:48:10|993.6|988.6|993.6|988.6|993.8|988.8|993.5|988.5|11
1637927300000|2021-11-26 11:48:20|993.7|988.7|993.7|988.7|993.8|988.8|993.7|988.7|11
1637927310000|2021-11-26 11:48:30|993.8|988.8|993.7|988.7|993.8|988.8|993.7|988.7|10
1637927320000|2021-11-26 11:48:40|993.6|988.6|993.7|988.7|993.7|988.7|993.5|988.5|5
1637927340000|2021-11-26 11:49:00|993.8|988.8|993.8|988.8|993.8|988.8|993.7|988.7|3
1637927360000|2021-11-26 11:49:20|993.7|988.7|993.6|988.6|993.7|988.7|993.6|988.6|2
1637927390000|2021-11-26 11:49:50|993.5|988.5|993.6|988.6|993.6|988.6|993.5|988.5|6
1637927400000|2021-11-26 11:50:00|993.5|988.5|993.5|988.5|993.5|988.5|993.3|988.3|9
1637927410000|2021-11-26 11:50:10|993.4|988.4|993.3|988.3|993.4|988.4|993.3|988.3|2
1637927420000|2021-11-26 11:50:20|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|3
1637927430000|2021-11-26 11:50:30|993.3|988.3|993.4|988.4|993.6|988.6|993.3|988.3|6
1637927450000|2021-11-26 11:50:50|993.3|988.3|993.3|988.3|993.5|988.5|993.3|988.3|5
1637927460000|2021-11-26 11:51:00|993.4|988.4|993.1|988.1|993.4|988.4|993|988|8
1637927470000|2021-11-26 11:51:10|993|988|993.2|988.2|993.2|988.2|993|988|2
1637927490000|2021-11-26 11:51:30|993|988|993|988|993.1|988.1|993|988|3
1637927500000|2021-11-26 11:51:40|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|2
1637927510000|2021-11-26 11:51:50|993|988|992.8|987.8|993|988|992.8|987.8|9
1637927520000|2021-11-26 11:52:00|992.9|987.9|992.9|987.9|992.9|987.9|992.9|987.9|1
1637927530000|2021-11-26 11:52:10|993|988|993.3|988.3|993.3|988.3|993|988|9
1637927540000|2021-11-26 11:52:20|993.2|988.2|993.2|988.2|993.4|988.4|993.2|988.2|9
1637927550000|2021-11-26 11:52:30|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|5
1637927560000|2021-11-26 11:52:40|993.2|988.2|993.4|988.4|993.7|988.7|993.2|988.2|12
1637927570000|2021-11-26 11:52:50|993.5|988.5|993.5|988.5|993.5|988.5|993.4|988.4|3
1637927580000|2021-11-26 11:53:00|993.4|988.4|993.2|988.2|993.5|988.5|993.1|988.1|8
1637927590000|2021-11-26 11:53:10|993.1|988.1|993.1|988.1|993.2|988.2|993.1|988.1|3
1637927600000|2021-11-26 11:53:20|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|2
1637927620000|2021-11-26 11:53:40|992.9|987.9|992.9|987.9|993|988|992.8|987.8|7
1637927640000|2021-11-26 11:54:00|992.8|987.8|992.8|987.8|992.9|987.9|992.8|987.8|17
1637927650000|2021-11-26 11:54:10|992.9|987.9|992.5|987.5|992.9|987.9|992.5|987.5|4
1637927660000|2021-11-26 11:54:20|992.6|987.6|992.6|987.6|992.6|987.6|992.5|987.5|11
1637927670000|2021-11-26 11:54:30|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|2
1637927700000|2021-11-26 11:55:00|992.8|987.8|992.7|987.7|992.8|987.8|992.6|987.6|12
1637927710000|2021-11-26 11:55:10|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|2
1637927720000|2021-11-26 11:55:20|992.7|987.7|992.4|987.4|992.7|987.7|992.2|987.2|7
1637927730000|2021-11-26 11:55:30|992.5|987.5|992.6|987.6|992.7|987.7|992.4|987.4|7
1637927740000|2021-11-26 11:55:40|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|5
1637927750000|2021-11-26 11:55:50|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|5
1637927770000|2021-11-26 11:56:10|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637927790000|2021-11-26 11:56:30|992.3|987.3|992.2|987.2|992.4|987.4|992.2|987.2|4
1637927800000|2021-11-26 11:56:40|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|4
1637927810000|2021-11-26 11:56:50|992.3|987.3|992.3|987.3|992.4|987.4|992.2|987.2|9
1637927840000|2021-11-26 11:57:20|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|7
1637927850000|2021-11-26 11:57:30|992.3|987.3|992.2|987.2|992.4|987.4|992.2|987.2|8
1637927860000|2021-11-26 11:57:40|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|7
1637927870000|2021-11-26 11:57:50|992.2|987.2|992.2|987.2|992.2|987.2|992.1|987.1|11
1637927880000|2021-11-26 11:58:00|992.3|987.3|992.5|987.5|992.5|987.5|992.2|987.2|4
1637927890000|2021-11-26 11:58:10|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1637927900000|2021-11-26 11:58:20|992.7|987.7|992.7|987.7|992.7|987.7|992.6|987.6|3
1637927910000|2021-11-26 11:58:30|992.8|987.8|992.4|987.4|992.8|987.8|992.4|987.4|6
1637927920000|2021-11-26 11:58:40|992.3|987.3|992.2|987.2|992.3|987.3|992.2|987.2|2
1637927930000|2021-11-26 11:58:50|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|3
1637927940000|2021-11-26 11:59:00|992.2|987.2|992.2|987.2|992.2|987.2|992.1|987.1|3
1637927950000|2021-11-26 11:59:10|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|2
1637927960000|2021-11-26 11:59:20|992.5|987.5|992.1|987.1|992.5|987.5|992.1|987.1|7
1637927970000|2021-11-26 11:59:30|992.2|987.2|992.5|987.5|992.5|987.5|992.1|987.1|3
1637927980000|2021-11-26 11:59:40|992.2|987.2|992.2|987.2|992.2|987.2|992.2|987.2|1
1637927990000|2021-11-26 11:59:50|992.3|987.3|992.5|987.5|992.5|987.5|992.2|987.2|5
1637928000000|2021-11-26 12:00:00|992.4|987.4|992.2|987.2|992.8|987.8|992.2|987.2|9
1637928010000|2021-11-26 12:00:10|992.1|987.1|992.1|987.1|992.1|987.1|991.9|986.9|5
1637928020000|2021-11-26 12:00:20|992.2|987.2|992.3|987.3|992.5|987.5|992.2|987.2|12
1637928030000|2021-11-26 12:00:30|992.5|987.5|992.7|987.7|992.7|987.7|992.4|987.4|6
1637928040000|2021-11-26 12:00:40|992.6|987.6|992.3|987.3|992.6|987.6|992.2|987.2|10
1637928050000|2021-11-26 12:00:50|992.4|987.4|992.5|987.5|992.5|987.5|992.3|987.3|4
1637928060000|2021-11-26 12:01:00|992.6|987.6|992.5|987.5|992.7|987.7|992.5|987.5|6
1637928070000|2021-11-26 12:01:10|992.6|987.6|992.2|987.2|992.6|987.6|992.1|987.1|11
1637928080000|2021-11-26 12:01:20|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|7
1637928090000|2021-11-26 12:01:30|991.9|986.9|992.2|987.2|992.2|987.2|991.9|986.9|3
1637928100000|2021-11-26 12:01:40|992.3|987.3|992.3|987.3|992.3|987.3|992.2|987.2|3
1637928110000|2021-11-26 12:01:50|992.2|987.2|992.4|987.4|992.4|987.4|992.2|987.2|3
1637928120000|2021-11-26 12:02:00|992.6|987.6|992.5|987.5|992.7|987.7|992.5|987.5|6
1637928130000|2021-11-26 12:02:10|992.4|987.4|992.5|987.5|992.5|987.5|992.3|987.3|4
1637928140000|2021-11-26 12:02:20|992.4|987.4|992.4|987.4|992.5|987.5|992.2|987.2|5
1637928150000|2021-11-26 12:02:30|992.5|987.5|992.5|987.5|992.5|987.5|992.4|987.4|3
1637928160000|2021-11-26 12:02:40|992.4|987.4|992.6|987.6|992.7|987.7|992.4|987.4|5
1637928170000|2021-11-26 12:02:50|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|2
1637928180000|2021-11-26 12:03:00|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|7
1637928190000|2021-11-26 12:03:10|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|9
1637928200000|2021-11-26 12:03:20|992.3|987.3|992.7|987.7|992.7|987.7|992.3|987.3|9
1637928210000|2021-11-26 12:03:30|992.8|987.8|992.4|987.4|992.8|987.8|992.4|987.4|10
1637928220000|2021-11-26 12:03:40|992.5|987.5|992.4|987.4|992.5|987.5|992.3|987.3|8
1637928230000|2021-11-26 12:03:50|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|3
1637928240000|2021-11-26 12:04:00|992.1|987.1|992.3|987.3|992.4|987.4|992.1|987.1|17
1637928250000|2021-11-26 12:04:10|992.2|987.2|992.1|987.1|992.3|987.3|992.1|987.1|8
1637928260000|2021-11-26 12:04:20|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|4
1637928270000|2021-11-26 12:04:30|992.2|987.2|992|987|992.2|987.2|992|987|5
1637928280000|2021-11-26 12:04:40|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637928320000|2021-11-26 12:05:20|991.9|986.9|992.2|987.2|992.2|987.2|991.9|986.9|4
1637928330000|2021-11-26 12:05:30|992.3|987.3|992.1|987.1|992.4|987.4|992.1|987.1|7
1637928340000|2021-11-26 12:05:40|992.4|987.4|992.4|987.4|992.4|987.4|992.3|987.3|3
1637928350000|2021-11-26 12:05:50|992.3|987.3|992.3|987.3|992.4|987.4|992.2|987.2|5
1637928360000|2021-11-26 12:06:00|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|5
1637928370000|2021-11-26 12:06:10|992.4|987.4|992.4|987.4|992.4|987.4|992.4|987.4|1
1637928380000|2021-11-26 12:06:20|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|3
1637928390000|2021-11-26 12:06:30|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|8
1637928400000|2021-11-26 12:06:40|992.4|987.4|992.3|987.3|992.4|987.4|992.3|987.3|4
1637928420000|2021-11-26 12:07:00|992.2|987.2|992|987|992.2|987.2|992|987|3
1637928430000|2021-11-26 12:07:10|991.9|986.9|992|987|992.1|987.1|991.9|986.9|6
1637928440000|2021-11-26 12:07:20|991.9|986.9|992|987|992|987|991.9|986.9|10
1637928450000|2021-11-26 12:07:30|991.9|986.9|991.9|986.9|991.9|986.9|991.9|986.9|1
1637928460000|2021-11-26 12:07:40|992|987|992.1|987.1|992.1|987.1|991.9|986.9|4
1637928470000|2021-11-26 12:07:50|992.3|987.3|992.4|987.4|992.4|987.4|992.3|987.3|6
1637928480000|2021-11-26 12:08:00|992.5|987.5|992.6|987.6|992.7|987.7|992.4|987.4|10
1637928490000|2021-11-26 12:08:10|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|3
1637928500000|2021-11-26 12:08:20|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1637928510000|2021-11-26 12:08:30|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637928520000|2021-11-26 12:08:40|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|2
1637928540000|2021-11-26 12:09:00|992.9|987.9|993.1|988.1|993.1|988.1|992.9|987.9|2
1637928550000|2021-11-26 12:09:10|993|988|993|988|993|988|993|988|1
1637928560000|2021-11-26 12:09:20|992.9|987.9|992.9|987.9|992.9|987.9|992.8|987.8|3
1637928570000|2021-11-26 12:09:30|992.8|987.8|992.7|987.7|992.8|987.8|992.7|987.7|4
1637928580000|2021-11-26 12:09:40|992.6|987.6|992.6|987.6|992.7|987.7|992.5|987.5|5
1637928590000|2021-11-26 12:09:50|992.5|987.5|992.5|987.5|992.6|987.6|992.5|987.5|3
1637928600000|2021-11-26 12:10:00|992.4|987.4|992.7|987.7|992.7|987.7|992.4|987.4|4
1637928610000|2021-11-26 12:10:10|992.6|987.6|992.6|987.6|992.6|987.6|992.6|987.6|1
1637928620000|2021-11-26 12:10:20|992.7|987.7|992.7|987.7|992.7|987.7|992.7|987.7|1
1637928630000|2021-11-26 12:10:30|992.8|987.8|992.9|987.9|993.1|988.1|992.8|987.8|8
1637928640000|2021-11-26 12:10:40|992.8|987.8|992.8|987.8|992.8|987.8|992.6|987.6|6
1637928650000|2021-11-26 12:10:50|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|18
1637928660000|2021-11-26 12:11:00|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|12
1637928670000|2021-11-26 12:11:10|992.9|987.9|993.1|988.1|993.1|988.1|992.9|987.9|2
1637928680000|2021-11-26 12:11:20|993.2|988.2|993.2|988.2|993.2|988.2|993.1|988.1|3
1637928690000|2021-11-26 12:11:30|993.3|988.3|993.6|988.6|993.6|988.6|993.3|988.3|5
1637928700000|2021-11-26 12:11:40|993.5|988.5|993.8|988.8|993.9|988.9|993.4|988.4|6
1637928710000|2021-11-26 12:11:50|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|5
1637928720000|2021-11-26 12:12:00|993.8|988.8|993.7|988.7|993.8|988.8|993.6|988.6|6
1637928730000|2021-11-26 12:12:10|993.8|988.8|994|989|994|989|993.8|988.8|5
1637928740000|2021-11-26 12:12:20|994.1|989.1|994.3|989.3|994.3|989.3|993.9|988.9|11
1637928750000|2021-11-26 12:12:30|994.4|989.4|994.3|989.3|994.4|989.4|994.3|989.3|4
1637928760000|2021-11-26 12:12:40|994.5|989.5|994.2|989.2|994.5|989.5|994.2|989.2|2
1637928770000|2021-11-26 12:12:50|994.1|989.1|994|989|994.1|989.1|994|989|2
1637928780000|2021-11-26 12:13:00|994.1|989.1|994.2|989.2|994.2|989.2|994.1|989.1|2
1637928790000|2021-11-26 12:13:10|994.3|989.3|994.3|989.3|994.3|989.3|994.2|989.2|9
1637928800000|2021-11-26 12:13:20|994.2|989.2|994.3|989.3|994.3|989.3|994.1|989.1|10
1637928810000|2021-11-26 12:13:30|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|8
1637928820000|2021-11-26 12:13:40|994.2|989.2|993.9|988.9|994.3|989.3|993.9|988.9|8
1637928830000|2021-11-26 12:13:50|993.8|988.8|993.8|988.8|993.8|988.8|993.8|988.8|1
1637928840000|2021-11-26 12:14:00|993.6|988.6|993.3|988.3|993.6|988.6|993.3|988.3|4
1637928850000|2021-11-26 12:14:10|993.2|988.2|993.7|988.7|993.7|988.7|993|988|21
1637928860000|2021-11-26 12:14:20|993.8|988.8|993.5|988.5|993.9|988.9|993.4|988.4|17
1637928870000|2021-11-26 12:14:30|993.7|988.7|994|989|994|989|993.7|988.7|9
1637928880000|2021-11-26 12:14:40|994.1|989.1|994.1|989.1|994.2|989.2|994|989|7
1637928890000|2021-11-26 12:14:50|993.9|988.9|994|989|994|989|993.9|988.9|2
1637928900000|2021-11-26 12:15:00|994.1|989.1|994.3|989.3|994.3|989.3|994.1|989.1|7
1637928910000|2021-11-26 12:15:10|994.2|989.2|994.5|989.5|994.5|989.5|994.2|989.2|15
1637928920000|2021-11-26 12:15:20|994.4|989.4|994.1|989.1|994.4|989.4|994.1|989.1|3
1637928930000|2021-11-26 12:15:30|994.2|989.2|994|989|994.2|989.2|994|989|3
1637928940000|2021-11-26 12:15:40|994.1|989.1|993.8|988.8|994.1|989.1|993.6|988.6|7
1637928950000|2021-11-26 12:15:50|993.9|988.9|993.9|988.9|994|989|993.8|988.8|8
1637928960000|2021-11-26 12:16:00|993.8|988.8|993.3|988.3|993.9|988.9|993.3|988.3|14
1637928970000|2021-11-26 12:16:10|993.4|988.4|993.4|988.4|993.5|988.5|993.3|988.3|5
1637928980000|2021-11-26 12:16:20|993.5|988.5|992.9|987.9|993.5|988.5|992.9|987.9|8
1637928990000|2021-11-26 12:16:30|993.2|988.2|993.2|988.2|993.3|988.3|993.2|988.2|3
1637929000000|2021-11-26 12:16:40|993.3|988.3|993.3|988.3|993.3|988.3|993.2|988.2|3
1637929010000|2021-11-26 12:16:50|993.2|988.2|993.1|988.1|993.2|988.2|993.1|988.1|4
1637929020000|2021-11-26 12:17:00|992.9|987.9|993.2|988.2|993.2|988.2|992.9|987.9|3
1637929030000|2021-11-26 12:17:10|993.3|988.3|993.9|988.9|993.9|988.9|993.3|988.3|6
1637929040000|2021-11-26 12:17:20|994|989|994.5|989.5|994.5|989.5|994|989|4
1637929050000|2021-11-26 12:17:30|994.6|989.6|994.6|989.6|994.9|989.9|994.5|989.5|9
1637929060000|2021-11-26 12:17:40|994.8|989.8|994.5|989.5|995.1|990.1|994.4|989.4|32
1637929070000|2021-11-26 12:17:50|994.4|989.4|994.2|989.2|994.4|989.4|994.2|989.2|4
1637929080000|2021-11-26 12:18:00|994.3|989.3|994.2|989.2|994.4|989.4|994.2|989.2|13
1637929090000|2021-11-26 12:18:10|994.3|989.3|994.1|989.1|994.3|989.3|994.1|989.1|5
1637929100000|2021-11-26 12:18:20|994|989|993.9|988.9|994|989|993.8|988.8|5
1637929110000|2021-11-26 12:18:30|994|989|994|989|994|989|994|989|1
1637929120000|2021-11-26 12:18:40|993.9|988.9|994|989|994|989|993.9|988.9|2
1637929130000|2021-11-26 12:18:50|994.2|989.2|994|989|994.3|989.3|994|989|4
1637929140000|2021-11-26 12:19:00|994.1|989.1|993.7|988.7|994.1|989.1|993.6|988.6|6
1637929150000|2021-11-26 12:19:10|993.6|988.6|993.6|988.6|993.7|988.7|993.5|988.5|13
1637929160000|2021-11-26 12:19:20|993.5|988.5|993.4|988.4|993.8|988.8|993.4|988.4|13
1637929170000|2021-11-26 12:19:30|993.5|988.5|993.5|988.5|993.5|988.5|993.5|988.5|1
1637929180000|2021-11-26 12:19:40|993.6|988.6|993.4|988.4|993.6|988.6|993.3|988.3|8
1637929190000|2021-11-26 12:19:50|993.6|988.6|993.4|988.4|993.7|988.7|993.3|988.3|9
1637929200000|2021-11-26 12:20:00|993.3|988.3|993.4|988.4|993.7|988.7|993.3|988.3|13
1637929210000|2021-11-26 12:20:10|993.3|988.3|993.1|988.1|993.3|988.3|993.1|988.1|9
1637929220000|2021-11-26 12:20:20|993|988|993|988|993|988|993|988|1
1637929230000|2021-11-26 12:20:30|992.9|987.9|993.1|988.1|993.2|988.2|992.9|987.9|11
1637929240000|2021-11-26 12:20:40|993|988|993|988|993|988|993|988|1
1637929260000|2021-11-26 12:21:00|993.1|988.1|993|988|993.1|988.1|993|988|6
1637929270000|2021-11-26 12:21:10|993.1|988.1|993.1|988.1|993.2|988.2|993|988|5
1637929280000|2021-11-26 12:21:20|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|4
1637929290000|2021-11-26 12:21:30|993.4|988.4|993.3|988.3|993.4|988.4|993.2|988.2|4
1637929300000|2021-11-26 12:21:40|993.2|988.2|993.3|988.3|993.4|988.4|993.2|988.2|10
1637929310000|2021-11-26 12:21:50|993.4|988.4|993.1|988.1|993.4|988.4|993.1|988.1|6
1637929320000|2021-11-26 12:22:00|993.2|988.2|993.1|988.1|993.4|988.4|993.1|988.1|10
1637929330000|2021-11-26 12:22:10|993.2|988.2|993.3|988.3|993.3|988.3|993.1|988.1|4
1637929340000|2021-11-26 12:22:20|993.2|988.2|993.5|988.5|993.5|988.5|993.2|988.2|12
1637929350000|2021-11-26 12:22:30|993.4|988.4|993.3|988.3|993.6|988.6|993.3|988.3|7
1637929360000|2021-11-26 12:22:40|993.4|988.4|993.4|988.4|993.4|988.4|993.4|988.4|1
1637929370000|2021-11-26 12:22:50|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|9
1637929380000|2021-11-26 12:23:00|993.4|988.4|993.4|988.4|993.5|988.5|993.3|988.3|5
1637929390000|2021-11-26 12:23:10|993.5|988.5|993.4|988.4|993.5|988.5|993.4|988.4|2
1637929400000|2021-11-26 12:23:20|993.3|988.3|993.2|988.2|993.3|988.3|993.2|988.2|2
1637929410000|2021-11-26 12:23:30|993.3|988.3|993.4|988.4|993.4|988.4|993.3|988.3|2
1637929420000|2021-11-26 12:23:40|993.3|988.3|993.3|988.3|993.4|988.4|993.3|988.3|3
1637929430000|2021-11-26 12:23:50|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|2
1637929440000|2021-11-26 12:24:00|993.2|988.2|993.3|988.3|993.3|988.3|993.2|988.2|8
1637929450000|2021-11-26 12:24:10|993.2|988.2|992.2|987.2|993.2|988.2|992.2|987.2|5
1637929460000|2021-11-26 12:24:20|992.3|987.3|992.2|987.2|992.3|987.3|992.1|987.1|6
1637929470000|2021-11-26 12:24:30|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|11
1637929480000|2021-11-26 12:24:40|992.2|987.2|992.2|987.2|992.2|987.2|992.1|987.1|3
1637929490000|2021-11-26 12:24:50|992.1|987.1|992.2|987.2|992.2|987.2|992.1|987.1|4
1637929500000|2021-11-26 12:25:00|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1637929510000|2021-11-26 12:25:10|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1637929530000|2021-11-26 12:25:30|992.2|987.2|992.1|987.1|992.2|987.2|992.1|987.1|2
1637929550000|2021-11-26 12:25:50|991.9|986.9|991.5|986.5|991.9|986.9|991.5|986.5|6
1637929560000|2021-11-26 12:26:00|991.4|986.4|991.5|986.5|991.5|986.5|991.4|986.4|4
1637929570000|2021-11-26 12:26:10|991.4|986.4|991.5|986.5|991.5|986.5|991.3|986.3|6
1637929580000|2021-11-26 12:26:20|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|5
1637929590000|2021-11-26 12:26:30|991.8|986.8|991.8|986.8|991.8|986.8|991.8|986.8|1
1637929600000|2021-11-26 12:26:40|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|6
1637929630000|2021-11-26 12:27:10|991.7|986.7|991.8|986.8|991.8|986.8|991.7|986.7|2
1637929640000|2021-11-26 12:27:20|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|4
1637929680000|2021-11-26 12:28:00|991.4|986.4|990.9|985.9|991.5|986.5|990.8|985.8|7
1637929690000|2021-11-26 12:28:10|991.1|986.1|991.4|986.4|991.4|986.4|991.1|986.1|6
1637929700000|2021-11-26 12:28:20|991.5|986.5|991.5|986.5|991.6|986.6|991.5|986.5|7
1637929710000|2021-11-26 12:28:30|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|4
1637929720000|2021-11-26 12:28:40|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|10
1637929730000|2021-11-26 12:28:50|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|7
1637929740000|2021-11-26 12:29:00|991.3|986.3|991.2|986.2|991.3|986.3|991.2|986.2|4
1637929750000|2021-11-26 12:29:10|991.3|986.3|991.3|986.3|991.4|986.4|991.3|986.3|7
1637929760000|2021-11-26 12:29:20|991.4|986.4|991.4|986.4|991.4|986.4|991.3|986.3|13
1637929770000|2021-11-26 12:29:30|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1637929780000|2021-11-26 12:29:40|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1637929790000|2021-11-26 12:29:50|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|2
1637929800000|2021-11-26 12:30:00|991.8|986.8|991.8|986.8|991.8|986.8|991.7|986.7|3
1637929810000|2021-11-26 12:30:10|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1637929820000|2021-11-26 12:30:20|991.5|986.5|991.3|986.3|991.5|986.5|991.3|986.3|2
1637929830000|2021-11-26 12:30:30|991.2|986.2|990.7|985.7|991.2|986.2|990.7|985.7|4
1637929840000|2021-11-26 12:30:40|990.6|985.6|990.9|985.9|991|986|990.6|985.6|10
1637929850000|2021-11-26 12:30:50|991|986|990.7|985.7|991|986|990.7|985.7|5
1637929860000|2021-11-26 12:31:00|990.8|985.8|990.3|985.3|990.8|985.8|990.1|985.1|13
1637929870000|2021-11-26 12:31:10|990.2|985.2|990.4|985.4|990.5|985.5|990.2|985.2|10
1637929880000|2021-11-26 12:31:20|990.5|985.5|990.1|985.1|990.5|985.5|990.1|985.1|16
1637929890000|2021-11-26 12:31:30|990.2|985.2|989.8|984.8|990.2|985.2|989.8|984.8|6
1637929900000|2021-11-26 12:31:40|989.9|984.9|989.9|984.9|990.1|985.1|989.9|984.9|9
1637929910000|2021-11-26 12:31:50|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1637929920000|2021-11-26 12:32:00|989.6|984.6|989.6|984.6|989.7|984.7|989.6|984.6|5
1637929930000|2021-11-26 12:32:10|989.7|984.7|989.7|984.7|989.7|984.7|989.5|984.5|4
1637929950000|2021-11-26 12:32:30|989.6|984.6|989.4|984.4|989.7|984.7|989.4|984.4|13
1637929960000|2021-11-26 12:32:40|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637929970000|2021-11-26 12:32:50|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|6
1637929980000|2021-11-26 12:33:00|989.2|984.2|989.2|984.2|989.2|984.2|989.1|984.1|5
1637929990000|2021-11-26 12:33:10|989.3|984.3|989.1|984.1|989.4|984.4|989.1|984.1|7
1637930000000|2021-11-26 12:33:20|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637930010000|2021-11-26 12:33:30|989.4|984.4|989.4|984.4|989.4|984.4|989.4|984.4|1
1637930020000|2021-11-26 12:33:40|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|3
1637930030000|2021-11-26 12:33:50|989.8|984.8|989.8|984.8|989.9|984.9|989.8|984.8|3
1637930040000|2021-11-26 12:34:00|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637930060000|2021-11-26 12:34:20|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1637930070000|2021-11-26 12:34:30|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|7
1637930080000|2021-11-26 12:34:40|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|6
1637930090000|2021-11-26 12:34:50|989.6|984.6|989.2|984.2|989.6|984.6|989.2|984.2|4
1637930100000|2021-11-26 12:35:00|989.1|984.1|989.4|984.4|989.4|984.4|989.1|984.1|3
1637930110000|2021-11-26 12:35:10|989.5|984.5|989.4|984.4|989.5|984.5|989.4|984.4|2
1637930120000|2021-11-26 12:35:20|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1637930130000|2021-11-26 12:35:30|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637930140000|2021-11-26 12:35:40|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637930160000|2021-11-26 12:36:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637930180000|2021-11-26 12:36:20|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637930190000|2021-11-26 12:36:30|989.7|984.7|989.3|984.3|989.7|984.7|989.3|984.3|2
1637930200000|2021-11-26 12:36:40|989.5|984.5|989.3|984.3|989.5|984.5|989.3|984.3|3
1637930210000|2021-11-26 12:36:50|989.5|984.5|989.4|984.4|989.5|984.5|989.3|984.3|4
1637930220000|2021-11-26 12:37:00|989.3|984.3|989.4|984.4|989.5|984.5|989.3|984.3|10
1637930230000|2021-11-26 12:37:10|989.5|984.5|989.5|984.5|989.5|984.5|989.5|984.5|1
1637930240000|2021-11-26 12:37:20|989.6|984.6|989.6|984.6|989.8|984.8|989.3|984.3|10
1637930250000|2021-11-26 12:37:30|989.5|984.5|989.4|984.4|989.5|984.5|989.3|984.3|4
1637930260000|2021-11-26 12:37:40|989.3|984.3|989.3|984.3|989.4|984.4|989.2|984.2|11
1637930270000|2021-11-26 12:37:50|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|4
1637930280000|2021-11-26 12:38:00|989.4|984.4|989|984|989.4|984.4|989|984|9
1637930290000|2021-11-26 12:38:10|988.9|983.9|988.7|983.7|988.9|983.9|988.7|983.7|3
1637930300000|2021-11-26 12:38:20|988.6|983.6|988.4|983.4|988.7|983.7|988.4|983.4|5
1637930310000|2021-11-26 12:38:30|988.3|983.3|988.4|983.4|988.4|983.4|988.3|983.3|4
1637930320000|2021-11-26 12:38:40|988.5|983.5|988.7|983.7|989|984|988.5|983.5|6
1637930340000|2021-11-26 12:39:00|988.8|983.8|988.5|983.5|988.8|983.8|988.5|983.5|4
1637930350000|2021-11-26 12:39:10|988.6|983.6|988.6|983.6|988.6|983.6|988.6|983.6|1
1637930360000|2021-11-26 12:39:20|988.5|983.5|988.5|983.5|988.5|983.5|988.5|983.5|1
1637930370000|2021-11-26 12:39:30|988.4|983.4|988|983|988.4|983.4|988|983|4
1637930380000|2021-11-26 12:39:40|987.9|982.9|987.9|982.9|988|983|987.9|982.9|9
1637930390000|2021-11-26 12:39:50|988|983|988|983|988|983|988|983|1
1637930400000|2021-11-26 12:40:00|988.1|983.1|988.1|983.1|988.2|983.2|988|983|9
1637930410000|2021-11-26 12:40:10|988|983|988|983|988|983|988|983|1
1637930420000|2021-11-26 12:40:20|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|3
1637930430000|2021-11-26 12:40:30|987.6|982.6|987.4|982.4|987.6|982.6|987.3|982.3|3
1637930450000|2021-11-26 12:40:50|987.5|982.5|987.3|982.3|987.5|982.5|987.2|982.2|6
1637930460000|2021-11-26 12:41:00|987.1|982.1|987.1|982.1|987.1|982.1|987.1|982.1|1
1637930470000|2021-11-26 12:41:10|987|982|987|982|987|982|987|982|1
1637930480000|2021-11-26 12:41:20|987.2|982.2|987.5|982.5|987.5|982.5|987.2|982.2|5
1637930490000|2021-11-26 12:41:30|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1637930500000|2021-11-26 12:41:40|987.3|982.3|987.1|982.1|987.3|982.3|987|982|7
1637930510000|2021-11-26 12:41:50|987.2|982.2|987.4|982.4|987.4|982.4|987.1|982.1|5
1637930520000|2021-11-26 12:42:00|987.3|982.3|987|982|987.3|982.3|987|982|4
1637930530000|2021-11-26 12:42:10|987.2|982.2|987.3|982.3|987.3|982.3|987.1|982.1|3
1637930540000|2021-11-26 12:42:20|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|2
1637930550000|2021-11-26 12:42:30|987.7|982.7|988|983|988|983|987.6|982.6|8
1637930560000|2021-11-26 12:42:40|987.9|982.9|988.2|983.2|988.4|983.4|987.9|982.9|7
1637930570000|2021-11-26 12:42:50|988.3|983.3|988.3|983.3|988.3|983.3|988.3|983.3|1
1637930580000|2021-11-26 12:43:00|988.4|983.4|988.6|983.6|988.6|983.6|988.4|983.4|5
1637930590000|2021-11-26 12:43:10|988.5|983.5|988.6|983.6|988.6|983.6|988.5|983.5|6
1637930600000|2021-11-26 12:43:20|988.7|983.7|988.8|983.8|988.8|983.8|988.6|983.6|4
1637930610000|2021-11-26 12:43:30|988.9|983.9|988.8|983.8|988.9|983.9|988.7|983.7|10
1637930620000|2021-11-26 12:43:40|988.7|983.7|988.6|983.6|988.7|983.7|988.5|983.5|4
1637930630000|2021-11-26 12:43:50|988.5|983.5|989|984|989|984|988.5|983.5|6
1637930640000|2021-11-26 12:44:00|989.1|984.1|989.4|984.4|989.5|984.5|989.1|984.1|5
1637930650000|2021-11-26 12:44:10|989.5|984.5|989.7|984.7|989.7|984.7|989.5|984.5|5
1637930660000|2021-11-26 12:44:20|989.8|984.8|989.7|984.7|989.8|984.8|989.7|984.7|2
1637930670000|2021-11-26 12:44:30|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|8
1637930680000|2021-11-26 12:44:40|989.6|984.6|989.6|984.6|989.6|984.6|989.6|984.6|1
1637930690000|2021-11-26 12:44:50|989.7|984.7|989.7|984.7|989.7|984.7|989.6|984.6|5
1637930700000|2021-11-26 12:45:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|12
1637930710000|2021-11-26 12:45:10|989.6|984.6|989.9|984.9|989.9|984.9|989.5|984.5|8
1637930720000|2021-11-26 12:45:20|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637930730000|2021-11-26 12:45:30|989.7|984.7|989.5|984.5|989.7|984.7|989.5|984.5|3
1637930750000|2021-11-26 12:45:50|989.6|984.6|989.3|984.3|989.7|984.7|989.3|984.3|5
1637930760000|2021-11-26 12:46:00|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|6
1637930770000|2021-11-26 12:46:10|989.2|984.2|989.6|984.6|989.6|984.6|989.2|984.2|6
1637930780000|2021-11-26 12:46:20|989.7|984.7|989.7|984.7|989.9|984.9|989.7|984.7|4
1637930800000|2021-11-26 12:46:40|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|2
1637930810000|2021-11-26 12:46:50|989.7|984.7|989.7|984.7|989.7|984.7|989.7|984.7|1
1637930820000|2021-11-26 12:47:00|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1637930830000|2021-11-26 12:47:10|989.6|984.6|989.7|984.7|989.7|984.7|989.6|984.6|2
1637930880000|2021-11-26 12:48:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637930900000|2021-11-26 12:48:20|989.9|984.9|989.4|984.4|989.9|984.9|989.4|984.4|5
1637930910000|2021-11-26 12:48:30|989.3|984.3|989.1|984.1|989.3|984.3|989.1|984.1|11
1637930920000|2021-11-26 12:48:40|989.2|984.2|989.1|984.1|989.3|984.3|989.1|984.1|6
1637930930000|2021-11-26 12:48:50|989.2|984.2|989.4|984.4|989.4|984.4|989.2|984.2|3
1637930940000|2021-11-26 12:49:00|989.5|984.5|989.8|984.8|989.8|984.8|989.5|984.5|8
1637930950000|2021-11-26 12:49:10|989.9|984.9|989.8|984.8|989.9|984.9|989.6|984.6|7
1637930960000|2021-11-26 12:49:20|989.9|984.9|989.9|984.9|989.9|984.9|989.9|984.9|1
1637930970000|2021-11-26 12:49:30|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1637930980000|2021-11-26 12:49:40|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1637930990000|2021-11-26 12:49:50|989.7|984.7|989.6|984.6|989.7|984.7|989.6|984.6|6
1637931000000|2021-11-26 12:50:00|989.4|984.4|989.3|984.3|989.4|984.4|989.2|984.2|6
1637931010000|2021-11-26 12:50:10|989.2|984.2|989.1|984.1|989.2|984.2|988.9|983.9|5
1637931030000|2021-11-26 12:50:30|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1637931040000|2021-11-26 12:50:40|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|4
1637931050000|2021-11-26 12:50:50|989.2|984.2|989.2|984.2|989.2|984.2|989.2|984.2|1
1637931070000|2021-11-26 12:51:10|989.3|984.3|989.3|984.3|989.3|984.3|989.3|984.3|1
1637931080000|2021-11-26 12:51:20|989.1|984.1|988.8|983.8|989.1|984.1|988.8|983.8|5
1637931090000|2021-11-26 12:51:30|988.9|983.9|988.9|983.9|988.9|983.9|988.8|983.8|3
1637931100000|2021-11-26 12:51:40|988.8|983.8|988.8|983.8|988.8|983.8|988.8|983.8|1
1637931110000|2021-11-26 12:51:50|988.7|983.7|988.5|983.5|988.7|983.7|988.4|983.4|4
1637931120000|2021-11-26 12:52:00|988.4|983.4|988.1|983.1|988.4|983.4|988|983|6
1637931130000|2021-11-26 12:52:10|988|983|988.1|983.1|988.1|983.1|988|983|4
1637931140000|2021-11-26 12:52:20|988|983|987.9|982.9|988.1|983.1|987.8|982.8|14
1637931150000|2021-11-26 12:52:30|988|983|988|983|988.1|983.1|987.8|982.8|8
1637931160000|2021-11-26 12:52:40|988.1|983.1|988|983|988.1|983.1|988|983|4
1637931180000|2021-11-26 12:53:00|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|2
1637931190000|2021-11-26 12:53:10|987.9|982.9|987.9|982.9|988|983|987.9|982.9|3
1637931200000|2021-11-26 12:53:20|987.8|982.8|987.5|982.5|987.9|982.9|987.5|982.5|4
1637931210000|2021-11-26 12:53:30|987.6|982.6|987.6|982.6|987.6|982.6|987.6|982.6|1
1637931220000|2021-11-26 12:53:40|987.5|982.5|987.9|982.9|987.9|982.9|987.5|982.5|9
1637931230000|2021-11-26 12:53:50|987.8|982.8|987.8|982.8|988|983|987.8|982.8|4
1637931240000|2021-11-26 12:54:00|987.9|982.9|987.8|982.8|987.9|982.9|987.8|982.8|8
1637931250000|2021-11-26 12:54:10|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|3
1637931260000|2021-11-26 12:54:20|987.8|982.8|987.6|982.6|987.8|982.8|987.5|982.5|6
1637931270000|2021-11-26 12:54:30|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|2
1637931280000|2021-11-26 12:54:40|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|7
1637931290000|2021-11-26 12:54:50|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1637931300000|2021-11-26 12:55:00|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|2
1637931310000|2021-11-26 12:55:10|987.5|982.5|987.6|982.6|987.6|982.6|987.5|982.5|6
1637931320000|2021-11-26 12:55:20|987.5|982.5|987.5|982.5|987.6|982.6|987.5|982.5|7
1637931330000|2021-11-26 12:55:30|987.4|982.4|987.4|982.4|987.4|982.4|987.4|982.4|1
1637931350000|2021-11-26 12:55:50|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1637931360000|2021-11-26 12:56:00|987.2|982.2|986.7|981.7|987.2|982.2|986.6|981.6|18
1637931370000|2021-11-26 12:56:10|986.6|981.6|986.6|981.6|986.7|981.7|986.5|981.5|4
1637931380000|2021-11-26 12:56:20|986.5|981.5|986.7|981.7|986.8|981.8|986.5|981.5|9
1637931390000|2021-11-26 12:56:30|986.8|981.8|986.7|981.7|986.8|981.8|986.7|981.7|2
1637931400000|2021-11-26 12:56:40|986.8|981.8|986.9|981.9|986.9|981.9|986.7|981.7|10
1637931420000|2021-11-26 12:57:00|987|982|987.3|982.3|987.3|982.3|987|982|5
1637931430000|2021-11-26 12:57:10|987.2|982.2|986.8|981.8|987.3|982.3|986.7|981.7|16
1637931440000|2021-11-26 12:57:20|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|7
1637931450000|2021-11-26 12:57:30|986.6|981.6|986.9|981.9|986.9|981.9|986.6|981.6|6
1637931460000|2021-11-26 12:57:40|987|982|987|982|987|982|986.9|981.9|3
1637931470000|2021-11-26 12:57:50|986.9|981.9|986|981|987|982|986|981|7
1637931480000|2021-11-26 12:58:00|985.9|980.9|986|981|986|981|985.9|980.9|6
1637931490000|2021-11-26 12:58:10|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|2
1637931500000|2021-11-26 12:58:20|985.5|980.5|985.7|980.7|985.7|980.7|985.5|980.5|3
1637931510000|2021-11-26 12:58:30|985|980|985|980|985|980|985|980|1
1637931520000|2021-11-26 12:58:40|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|3
1637931530000|2021-11-26 12:58:50|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|5
1637931540000|2021-11-26 12:59:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1637931550000|2021-11-26 12:59:10|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1637931560000|2021-11-26 12:59:20|984.6|979.6|984.7|979.7|984.7|979.7|984.6|979.6|4
1637931570000|2021-11-26 12:59:30|984.9|979.9|984.9|979.9|984.9|979.9|984.8|979.8|3
1637931580000|2021-11-26 12:59:40|984.8|979.8|984.8|979.8|984.9|979.9|984.8|979.8|11
1637931590000|2021-11-26 12:59:50|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|2
1637931600000|2021-11-26 13:00:00|984.7|979.7|984.5|979.5|984.7|979.7|983.9|978.9|21
1637931610000|2021-11-26 13:00:10|984.6|979.6|983.6|978.6|984.6|979.6|983.6|978.6|9
1637931620000|2021-11-26 13:00:20|983.7|978.7|983.8|978.8|983.8|978.8|983.5|978.5|7
1637931630000|2021-11-26 13:00:30|984.1|979.1|983.6|978.6|984.1|979.1|983.6|978.6|14
1637931640000|2021-11-26 13:00:40|983.5|978.5|982.7|977.7|983.5|978.5|982.7|977.7|10
1637931650000|2021-11-26 13:00:50|982.8|977.8|983|978|983|978|982.4|977.4|12
1637931660000|2021-11-26 13:01:00|982.9|977.9|982.6|977.6|982.9|977.9|982.6|977.6|3
1637931670000|2021-11-26 13:01:10|982.5|977.5|982.9|977.9|983.1|978.1|982.5|977.5|7
1637931680000|2021-11-26 13:01:20|983|978|981.9|976.9|983.1|978.1|981.9|976.9|13
1637931690000|2021-11-26 13:01:30|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|10
1637931700000|2021-11-26 13:01:40|981.8|976.8|981.9|976.9|981.9|976.9|981.7|976.7|14
1637931710000|2021-11-26 13:01:50|981.8|976.8|982.7|977.7|982.7|977.7|981.8|976.8|18
1637931720000|2021-11-26 13:02:00|982.6|977.6|982.8|977.8|982.9|977.9|982.6|977.6|9
1637931730000|2021-11-26 13:02:10|983|978|982.5|977.5|983.2|978.2|982.5|977.5|11
1637931740000|2021-11-26 13:02:20|982.6|977.6|982.7|977.7|982.8|977.8|982.5|977.5|13
1637931750000|2021-11-26 13:02:30|982.6|977.6|982.8|977.8|982.8|977.8|982.6|977.6|9
1637931760000|2021-11-26 13:02:40|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|6
1637931770000|2021-11-26 13:02:50|982.7|977.7|982.2|977.2|982.8|977.8|982.2|977.2|8
1637931780000|2021-11-26 13:03:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1637931790000|2021-11-26 13:03:10|982.7|977.7|983.9|978.9|983.9|978.9|982.7|977.7|6
1637931800000|2021-11-26 13:03:20|983.7|978.7|983.2|978.2|983.8|978.8|983.1|978.1|17
1637931810000|2021-11-26 13:03:30|983.1|978.1|983.3|978.3|983.4|978.4|983.1|978.1|4
1637931820000|2021-11-26 13:03:40|983.4|978.4|983.4|978.4|983.4|978.4|983.3|978.3|9
1637931830000|2021-11-26 13:03:50|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|3
1637931840000|2021-11-26 13:04:00|983.4|978.4|983.8|978.8|983.8|978.8|983.2|978.2|8
1637931850000|2021-11-26 13:04:10|983.9|978.9|984|979|984.1|979.1|983.9|978.9|6
1637931860000|2021-11-26 13:04:20|983.9|978.9|984|979|984|979|983.9|978.9|8
1637931870000|2021-11-26 13:04:30|984.1|979.1|984.1|979.1|984.1|979.1|984|979|3
1637931880000|2021-11-26 13:04:40|984.4|979.4|984.3|979.3|984.4|979.4|984.3|979.3|4
1637931890000|2021-11-26 13:04:50|984.4|979.4|984.5|979.5|984.5|979.5|984.3|979.3|6
1637931900000|2021-11-26 13:05:00|984.6|979.6|984.5|979.5|984.6|979.6|984.3|979.3|6
1637931910000|2021-11-26 13:05:10|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|7
1637931920000|2021-11-26 13:05:20|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1637931930000|2021-11-26 13:05:30|984.6|979.6|984.9|979.9|984.9|979.9|984.5|979.5|6
1637931940000|2021-11-26 13:05:40|985|980|985|980|985|980|985|980|1
1637931950000|2021-11-26 13:05:50|984.9|979.9|984.6|979.6|984.9|979.9|984.6|979.6|2
1637931960000|2021-11-26 13:06:00|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|7
1637931970000|2021-11-26 13:06:10|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|3
1637931980000|2021-11-26 13:06:20|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1637931990000|2021-11-26 13:06:30|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1637932000000|2021-11-26 13:06:40|984.5|979.5|984.6|979.6|984.6|979.6|984.4|979.4|8
1637932010000|2021-11-26 13:06:50|984.5|979.5|984.5|979.5|984.6|979.6|984.5|979.5|5
1637932020000|2021-11-26 13:07:00|984.6|979.6|984.6|979.6|984.7|979.7|984.6|979.6|3
1637932030000|2021-11-26 13:07:10|984.5|979.5|984.9|979.9|984.9|979.9|984.5|979.5|13
1637932040000|2021-11-26 13:07:20|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|3
1637932050000|2021-11-26 13:07:30|984.5|979.5|984.4|979.4|984.5|979.5|984.2|979.2|5
1637932060000|2021-11-26 13:07:40|984.3|979.3|984.4|979.4|984.4|979.4|984.2|979.2|15
1637932070000|2021-11-26 13:07:50|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1637932080000|2021-11-26 13:08:00|984.4|979.4|984.2|979.2|984.4|979.4|984.2|979.2|2
1637932090000|2021-11-26 13:08:10|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1637932100000|2021-11-26 13:08:20|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1637932110000|2021-11-26 13:08:30|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1637932120000|2021-11-26 13:08:40|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1637932130000|2021-11-26 13:08:50|984.2|979.2|984.2|979.2|984.2|979.2|984.1|979.1|3
1637932140000|2021-11-26 13:09:00|984.5|979.5|984.3|979.3|984.6|979.6|984.2|979.2|6
1637932150000|2021-11-26 13:09:10|984.2|979.2|984.2|979.2|984.3|979.3|984.1|979.1|9
1637932160000|2021-11-26 13:09:20|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|6
1637932190000|2021-11-26 13:09:50|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637932200000|2021-11-26 13:10:00|984.1|979.1|984.3|979.3|984.3|979.3|984.1|979.1|3
1637932210000|2021-11-26 13:10:10|984.4|979.4|984.4|979.4|984.6|979.6|984.4|979.4|7
1637932220000|2021-11-26 13:10:20|984.3|979.3|984.4|979.4|984.4|979.4|984.2|979.2|4
1637932230000|2021-11-26 13:10:30|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637932240000|2021-11-26 13:10:40|984.4|979.4|984.3|979.3|984.4|979.4|984.2|979.2|4
1637932250000|2021-11-26 13:10:50|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1637932260000|2021-11-26 13:11:00|984.3|979.3|984.3|979.3|984.4|979.4|984.3|979.3|3
1637932270000|2021-11-26 13:11:10|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|2
1637932280000|2021-11-26 13:11:20|984|979|984.1|979.1|984.3|979.3|984|979|10
1637932290000|2021-11-26 13:11:30|984.2|979.2|984.4|979.4|984.4|979.4|984.1|979.1|6
1637932300000|2021-11-26 13:11:40|984.3|979.3|984|979|984.4|979.4|983.9|978.9|9
1637932310000|2021-11-26 13:11:50|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1637932320000|2021-11-26 13:12:00|984|979|983.5|978.5|984|979|983.5|978.5|7
1637932330000|2021-11-26 13:12:10|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637932350000|2021-11-26 13:12:30|983.2|978.2|983.5|978.5|983.6|978.6|983.2|978.2|6
1637932360000|2021-11-26 13:12:40|983.6|978.6|983.9|978.9|983.9|978.9|983.6|978.6|6
1637932370000|2021-11-26 13:12:50|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1637932380000|2021-11-26 13:13:00|983.8|978.8|983.7|978.7|983.9|978.9|983.7|978.7|6
1637932390000|2021-11-26 13:13:10|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|3
1637932400000|2021-11-26 13:13:20|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|5
1637932410000|2021-11-26 13:13:30|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|4
1637932420000|2021-11-26 13:13:40|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1637932430000|2021-11-26 13:13:50|984.1|979.1|984|979|984.2|979.2|983.9|978.9|6
1637932440000|2021-11-26 13:14:00|984.1|979.1|983.8|978.8|984.1|979.1|983.8|978.8|4
1637932450000|2021-11-26 13:14:10|983.7|978.7|983.5|978.5|983.8|978.8|983.5|978.5|7
1637932460000|2021-11-26 13:14:20|983.6|978.6|983.7|978.7|983.8|978.8|983.5|978.5|6
1637932470000|2021-11-26 13:14:30|983.8|978.8|984.1|979.1|984.1|979.1|983.8|978.8|7
1637932480000|2021-11-26 13:14:40|984|979|983.8|978.8|984|979|983.8|978.8|3
1637932490000|2021-11-26 13:14:50|983.9|978.9|984|979|984|979|983.8|978.8|4
1637932500000|2021-11-26 13:15:00|984.1|979.1|983.9|978.9|984.1|979.1|983.8|978.8|7
1637932510000|2021-11-26 13:15:10|983.8|978.8|983.4|978.4|983.9|978.9|983.4|978.4|9
1637932520000|2021-11-26 13:15:20|983.6|978.6|983.6|978.6|983.6|978.6|983.5|978.5|3
1637932530000|2021-11-26 13:15:30|983.5|978.5|983.6|978.6|983.6|978.6|983.4|978.4|3
1637932540000|2021-11-26 13:15:40|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|9
1637932550000|2021-11-26 13:15:50|983.6|978.6|983.9|978.9|983.9|978.9|983.6|978.6|7
1637932560000|2021-11-26 13:16:00|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|10
1637932570000|2021-11-26 13:16:10|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|5
1637932590000|2021-11-26 13:16:30|983.9|978.9|983.4|978.4|983.9|978.9|983.4|978.4|10
1637932600000|2021-11-26 13:16:40|983.5|978.5|983.8|978.8|983.8|978.8|983.4|978.4|12
1637932610000|2021-11-26 13:16:50|983.9|978.9|984.2|979.2|984.2|979.2|983.9|978.9|6
1637932620000|2021-11-26 13:17:00|984|979|983.7|978.7|984|979|983.7|978.7|3
1637932630000|2021-11-26 13:17:10|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|8
1637932640000|2021-11-26 13:17:20|983.8|978.8|984|979|984|979|983.7|978.7|6
1637932650000|2021-11-26 13:17:30|984.1|979.1|983.9|978.9|984.1|979.1|983.9|978.9|5
1637932660000|2021-11-26 13:17:40|983.8|978.8|983.8|978.8|983.9|978.9|983.7|978.7|4
1637932670000|2021-11-26 13:17:50|983.9|978.9|983.9|978.9|984|979|983.9|978.9|3
1637932680000|2021-11-26 13:18:00|984|979|984.1|979.1|984.2|979.2|984|979|3
1637932690000|2021-11-26 13:18:10|984.2|979.2|984.1|979.1|984.2|979.2|984|979|4
1637932700000|2021-11-26 13:18:20|984|979|984.1|979.1|984.1|979.1|984|979|4
1637932710000|2021-11-26 13:18:30|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1637932720000|2021-11-26 13:18:40|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|4
1637932730000|2021-11-26 13:18:50|984.4|979.4|984.5|979.5|984.6|979.6|984.4|979.4|4
1637932740000|2021-11-26 13:19:00|984.6|979.6|984.5|979.5|984.6|979.6|984.5|979.5|6
1637932750000|2021-11-26 13:19:10|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|9
1637932760000|2021-11-26 13:19:20|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|2
1637932770000|2021-11-26 13:19:30|984.6|979.6|984.6|979.6|984.6|979.6|984.5|979.5|9
1637932780000|2021-11-26 13:19:40|984.4|979.4|984.9|979.9|984.9|979.9|984.4|979.4|8
1637932790000|2021-11-26 13:19:50|985.1|980.1|985.2|980.2|985.3|980.3|985.1|980.1|3
1637932800000|2021-11-26 13:20:00|984.9|979.9|983|978|984.9|979.9|982.4|977.4|28
1637932810000|2021-11-26 13:20:10|982.9|977.9|982.2|977.2|982.9|977.9|982.1|977.1|14
1637932820000|2021-11-26 13:20:20|982.1|977.1|980.9|975.9|982.2|977.2|980.9|975.9|13
1637932830000|2021-11-26 13:20:30|980.8|975.8|980.7|975.7|980.8|975.8|979.7|974.7|11
1637932840000|2021-11-26 13:20:40|980.8|975.8|979.7|974.7|980.9|975.9|979.7|974.7|12
1637932850000|2021-11-26 13:20:50|979.6|974.6|979.5|974.5|979.7|974.7|979.5|974.5|4
1637932860000|2021-11-26 13:21:00|979.3|974.3|978.5|973.5|979.3|974.3|978.5|973.5|7
1637932870000|2021-11-26 13:21:10|979.4|974.4|979.1|974.1|979.5|974.5|979|974|11
1637932880000|2021-11-26 13:21:20|979.2|974.2|979.3|974.3|979.3|974.3|979.1|974.1|7
1637932890000|2021-11-26 13:21:30|979.2|974.2|979.1|974.1|979.3|974.3|978.9|973.9|8
1637932900000|2021-11-26 13:21:40|979|974|978.3|973.3|979|974|978.3|973.3|7
1637932910000|2021-11-26 13:21:50|978.5|973.5|978.3|973.3|979|974|978.3|973.3|9
1637932920000|2021-11-26 13:22:00|978.2|973.2|977.5|972.5|978.2|973.2|975.6|970.6|28
1637932930000|2021-11-26 13:22:10|978.1|973.1|978.9|973.9|979|974|978.1|973.1|7
1637932940000|2021-11-26 13:22:20|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1637932950000|2021-11-26 13:22:30|979|974|979.7|974.7|979.7|974.7|979|974|6
1637932960000|2021-11-26 13:22:40|979.8|974.8|979.6|974.6|979.8|974.8|979.6|974.6|4
1637932970000|2021-11-26 13:22:50|979.8|974.8|980.5|975.5|980.5|975.5|979.8|974.8|3
1637932980000|2021-11-26 13:23:00|980.3|975.3|980.1|975.1|980.3|975.3|980.1|975.1|5
1637932990000|2021-11-26 13:23:10|979.9|974.9|978.7|973.7|979.9|974.9|978.7|973.7|9
1637933000000|2021-11-26 13:23:20|978.8|973.8|979.1|974.1|979.2|974.2|978.8|973.8|4
1637933010000|2021-11-26 13:23:30|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1637933020000|2021-11-26 13:23:40|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1637933030000|2021-11-26 13:23:50|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|4
1637933040000|2021-11-26 13:24:00|977.9|972.9|977.9|972.9|978|973|977.8|972.8|5
1637933050000|2021-11-26 13:24:10|978|973|977.9|972.9|978|973|977.8|972.8|4
1637933060000|2021-11-26 13:24:20|977.8|972.8|978.1|973.1|978.1|973.1|977.8|972.8|9
1637933070000|2021-11-26 13:24:30|978.2|973.2|978|973|978.2|973.2|977.9|972.9|5
1637933080000|2021-11-26 13:24:40|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1637933090000|2021-11-26 13:24:50|978|973|978|973|978.2|973.2|978|973|5
1637933100000|2021-11-26 13:25:00|977.9|972.9|977.9|972.9|978|973|977.8|972.8|6
1637933110000|2021-11-26 13:25:10|978|973|978.1|973.1|978.1|973.1|978|973|2
1637933120000|2021-11-26 13:25:20|978.2|973.2|978.4|973.4|978.5|973.5|978.2|973.2|3
1637933130000|2021-11-26 13:25:30|978.6|973.6|978.7|973.7|979.1|974.1|978.6|973.6|7
1637933140000|2021-11-26 13:25:40|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|7
1637933150000|2021-11-26 13:25:50|979|974|979|974|979|974|978.9|973.9|3
1637933160000|2021-11-26 13:26:00|978.9|973.9|978.8|973.8|979.1|974.1|978.8|973.8|10
1637933170000|2021-11-26 13:26:10|978.5|973.5|977.8|972.8|978.5|973.5|977.7|972.7|6
1637933180000|2021-11-26 13:26:20|977.9|972.9|977.9|972.9|978.2|973.2|977.9|972.9|11
1637933190000|2021-11-26 13:26:30|977.5|972.5|977.2|972.2|977.5|972.5|977.2|972.2|4
1637933200000|2021-11-26 13:26:40|977.1|972.1|976.3|971.3|977.2|972.2|976.3|971.3|7
1637933210000|2021-11-26 13:26:50|976|971|975.8|970.8|976|971|975.8|970.8|3
1637933220000|2021-11-26 13:27:00|975.9|970.9|975.3|970.3|976|971|975.3|970.3|8
1637933230000|2021-11-26 13:27:10|975.4|970.4|974.8|969.8|975.6|970.6|974.8|969.8|4
1637933240000|2021-11-26 13:27:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|6
1637933250000|2021-11-26 13:27:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|9
1637933260000|2021-11-26 13:27:40|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1637933270000|2021-11-26 13:27:50|974.7|969.7|974.6|969.6|974.8|969.8|974.4|969.4|5
1637933280000|2021-11-26 13:28:00|974.5|969.5|973.7|968.7|974.5|969.5|973.6|968.6|8
1637933290000|2021-11-26 13:28:10|973.6|968.6|975|970|975|970|973.6|968.6|8
1637933300000|2021-11-26 13:28:20|975.6|970.6|975.7|970.7|976.2|971.2|975.6|970.6|14
1637933310000|2021-11-26 13:28:30|975.6|970.6|975|970|975.6|970.6|974.2|969.2|12
1637933320000|2021-11-26 13:28:40|974.9|969.9|975|970|975|970|974.9|969.9|2
1637933330000|2021-11-26 13:28:50|975.1|970.1|975|970|975.1|970.1|974.9|969.9|4
1637933340000|2021-11-26 13:29:00|974.9|969.9|975.3|970.3|975.5|970.5|974.9|969.9|7
1637933350000|2021-11-26 13:29:10|975.2|970.2|975.8|970.8|975.8|970.8|975.1|970.1|6
1637933360000|2021-11-26 13:29:20|976|971|976.4|971.4|976.5|971.5|976|971|6
1637933370000|2021-11-26 13:29:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1637933380000|2021-11-26 13:29:40|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|5
1637933390000|2021-11-26 13:29:50|976.1|971.1|976.8|971.8|976.8|971.8|975.9|970.9|7
1637933400000|2021-11-26 13:30:00|976.7|971.7|976.7|971.7|976.9|971.9|976.7|971.7|5
1637933410000|2021-11-26 13:30:10|976.6|971.6|976.6|971.6|976.7|971.7|976.4|971.4|6
1637933420000|2021-11-26 13:30:20|976.5|971.5|977.1|972.1|977.1|972.1|976.5|971.5|7
1637933430000|2021-11-26 13:30:30|976.9|971.9|976.8|971.8|976.9|971.9|976.7|971.7|3
1637933440000|2021-11-26 13:30:40|976.9|971.9|975|970|976.9|971.9|975|970|11
1637933450000|2021-11-26 13:30:50|975.1|970.1|974.2|969.2|975.1|970.1|974.2|969.2|8
1637933460000|2021-11-26 13:31:00|974.1|969.1|973.6|968.6|974.2|969.2|973.6|968.6|17
1637933480000|2021-11-26 13:31:20|973.5|968.5|973.5|968.5|973.6|968.6|973.2|968.2|12
1637933490000|2021-11-26 13:31:30|973.4|968.4|973.5|968.5|973.6|968.6|973.3|968.3|6
1637933500000|2021-11-26 13:31:40|973.6|968.6|973.5|968.5|973.6|968.6|973.4|968.4|8
1637933510000|2021-11-26 13:31:50|973.4|968.4|972.8|967.8|973.4|968.4|972.7|967.7|17
1637933520000|2021-11-26 13:32:00|972.7|967.7|972.2|967.2|972.8|967.8|972.1|967.1|10
1637933530000|2021-11-26 13:32:10|972.4|967.4|972.8|967.8|973|968|972.4|967.4|11
1637933540000|2021-11-26 13:32:20|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|4
1637933550000|2021-11-26 13:32:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1637933560000|2021-11-26 13:32:40|972.4|967.4|972.3|967.3|972.5|967.5|972.3|967.3|7
1637933570000|2021-11-26 13:32:50|972.4|967.4|972.3|967.3|972.5|967.5|972.3|967.3|11
1637933580000|2021-11-26 13:33:00|972|967|971.2|966.2|972|967|971.2|966.2|5
1637933590000|2021-11-26 13:33:10|971|966|971.2|966.2|971.2|966.2|970.7|965.7|8
1637933600000|2021-11-26 13:33:20|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|11
1637933610000|2021-11-26 13:33:30|970.9|965.9|970.8|965.8|970.9|965.9|970.6|965.6|9
1637933620000|2021-11-26 13:33:40|971.6|966.6|972|967|972|967|971.6|966.6|7
1637933630000|2021-11-26 13:33:50|971.8|966.8|971.4|966.4|971.9|966.9|971.4|966.4|8
1637933640000|2021-11-26 13:34:00|971.5|966.5|971.6|966.6|971.7|966.7|971.3|966.3|16
1637933650000|2021-11-26 13:34:10|971.7|966.7|972.5|967.5|972.5|967.5|971.6|966.6|14
1637933660000|2021-11-26 13:34:20|972.6|967.6|972.3|967.3|972.7|967.7|972.3|967.3|5
1637933670000|2021-11-26 13:34:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1637933680000|2021-11-26 13:34:40|971.7|966.7|972.5|967.5|972.5|967.5|971.7|966.7|8
1637933690000|2021-11-26 13:34:50|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|6
1637933700000|2021-11-26 13:35:00|972.7|967.7|972.8|967.8|973.2|968.2|972.7|967.7|9
1637933710000|2021-11-26 13:35:10|973|968|974.3|969.3|974.3|969.3|973|968|13
1637933720000|2021-11-26 13:35:20|974.4|969.4|974.6|969.6|974.6|969.6|974.3|969.3|5
1637933730000|2021-11-26 13:35:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1637933740000|2021-11-26 13:35:40|974.7|969.7|976.3|971.3|976.3|971.3|974.7|969.7|8
1637933750000|2021-11-26 13:35:50|976.4|971.4|977.3|972.3|977.4|972.4|976.4|971.4|8
1637933760000|2021-11-26 13:36:00|977.4|972.4|977.3|972.3|977.5|972.5|977.3|972.3|8
1637933770000|2021-11-26 13:36:10|977.2|972.2|977.3|972.3|977.3|972.3|977.1|972.1|5
1637933780000|2021-11-26 13:36:20|977.4|972.4|979.4|974.4|979.5|974.5|977.4|972.4|13
1637933790000|2021-11-26 13:36:30|979.5|974.5|980.1|975.1|980.1|975.1|979.5|974.5|4
1637933800000|2021-11-26 13:36:40|979.9|974.9|980.8|975.8|980.8|975.8|979.9|974.9|7
1637933810000|2021-11-26 13:36:50|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1637933820000|2021-11-26 13:37:00|980|975|979.9|974.9|980|975|979.6|974.6|6
1637933830000|2021-11-26 13:37:10|980|975|980.5|975.5|980.5|975.5|980|975|5
1637933840000|2021-11-26 13:37:20|980.7|975.7|981.2|976.2|981.2|976.2|980.7|975.7|4
1637933850000|2021-11-26 13:37:30|981.1|976.1|980.4|975.4|981.1|976.1|980.4|975.4|2
1637933860000|2021-11-26 13:37:40|980.6|975.6|981.1|976.1|981.1|976.1|980.6|975.6|7
1637933870000|2021-11-26 13:37:50|981.2|976.2|981.4|976.4|981.4|976.4|981.2|976.2|4
1637933880000|2021-11-26 13:38:00|981.3|976.3|981.8|976.8|981.9|976.9|981.3|976.3|9
1637933890000|2021-11-26 13:38:10|981.7|976.7|981.5|976.5|981.8|976.8|981.5|976.5|18
1637933900000|2021-11-26 13:38:20|981.6|976.6|981.4|976.4|981.7|976.7|981.4|976.4|9
1637933910000|2021-11-26 13:38:30|981.2|976.2|981|976|981.2|976.2|980.8|975.8|4
1637933920000|2021-11-26 13:38:40|981.2|976.2|981.3|976.3|981.5|976.5|981.1|976.1|11
1637933930000|2021-11-26 13:38:50|981.4|976.4|981.4|976.4|981.6|976.6|981.3|976.3|14
1637933940000|2021-11-26 13:39:00|981.3|976.3|981.6|976.6|981.6|976.6|981.1|976.1|8
1637933950000|2021-11-26 13:39:10|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|9
1637933970000|2021-11-26 13:39:30|981.6|976.6|982.9|977.9|983.1|978.1|981.6|976.6|11
1637933980000|2021-11-26 13:39:40|982.7|977.7|983.7|978.7|983.7|978.7|982.7|977.7|8
1637933990000|2021-11-26 13:39:50|983.5|978.5|983.3|978.3|983.5|978.5|983.2|978.2|11
1637934000000|2021-11-26 13:40:00|983.2|978.2|983.6|978.6|983.9|978.9|982.9|977.9|10
1637934010000|2021-11-26 13:40:10|983|978|982.8|977.8|983|978|982.6|977.6|10
1637934020000|2021-11-26 13:40:20|982.9|977.9|982.3|977.3|982.9|977.9|982.3|977.3|7
1637934030000|2021-11-26 13:40:30|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1637934040000|2021-11-26 13:40:40|982.3|977.3|982.6|977.6|982.7|977.7|982.3|977.3|6
1637934050000|2021-11-26 13:40:50|982.7|977.7|982.8|977.8|982.9|977.9|982.6|977.6|5
1637934060000|2021-11-26 13:41:00|982.4|977.4|982.1|977.1|982.6|977.6|982.1|977.1|6
1637934070000|2021-11-26 13:41:10|981.9|976.9|981.7|976.7|982|977|981.6|976.6|11
1637934080000|2021-11-26 13:41:20|981.8|976.8|981.5|976.5|982.1|977.1|981.3|976.3|11
1637934090000|2021-11-26 13:41:30|981.4|976.4|981.8|976.8|981.8|976.8|981.4|976.4|5
1637934100000|2021-11-26 13:41:40|981.9|976.9|982.3|977.3|982.3|977.3|981.9|976.9|3
1637934110000|2021-11-26 13:41:50|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1637934120000|2021-11-26 13:42:00|982.2|977.2|981.6|976.6|982.2|977.2|981.6|976.6|6
1637934130000|2021-11-26 13:42:10|981.5|976.5|981.6|976.6|981.7|976.7|981.5|976.5|11
1637934140000|2021-11-26 13:42:20|981.5|976.5|981.5|976.5|981.7|976.7|981.5|976.5|4
1637934150000|2021-11-26 13:42:30|981.2|976.2|981|976|981.3|976.3|981|976|5
1637934160000|2021-11-26 13:42:40|980.7|975.7|980.2|975.2|980.8|975.8|980.2|975.2|8
1637934170000|2021-11-26 13:42:50|980.3|975.3|980.6|975.6|980.6|975.6|980.2|975.2|6
1637934180000|2021-11-26 13:43:00|980.5|975.5|979.8|974.8|980.5|975.5|979.8|974.8|5
1637934190000|2021-11-26 13:43:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1637934200000|2021-11-26 13:43:20|979.6|974.6|979.6|974.6|979.6|974.6|979.5|974.5|5
1637934210000|2021-11-26 13:43:30|978.8|973.8|979.1|974.1|979.1|974.1|978.8|973.8|19
1637934220000|2021-11-26 13:43:40|979|974|978.8|973.8|979.1|974.1|978.8|973.8|5
1637934230000|2021-11-26 13:43:50|978.7|973.7|978|973|978.8|973.8|978|973|9
1637934240000|2021-11-26 13:44:00|977.9|972.9|978.6|973.6|978.7|973.7|977.9|972.9|9
1637934250000|2021-11-26 13:44:10|978.5|973.5|978.2|973.2|978.5|973.5|978.2|973.2|7
1637934260000|2021-11-26 13:44:20|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1637934270000|2021-11-26 13:44:30|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|5
1637934280000|2021-11-26 13:44:40|978.3|973.3|978.2|973.2|978.4|973.4|978.2|973.2|6
1637934290000|2021-11-26 13:44:50|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1637934300000|2021-11-26 13:45:00|978.3|973.3|979.1|974.1|979.2|974.2|978.3|973.3|7
1637934310000|2021-11-26 13:45:10|979.3|974.3|979.1|974.1|979.3|974.3|979.1|974.1|6
1637934320000|2021-11-26 13:45:20|979|974|979.1|974.1|979.1|974.1|979|974|2
1637934330000|2021-11-26 13:45:30|979.2|974.2|978.9|973.9|979.2|974.2|978.9|973.9|8
1637934340000|2021-11-26 13:45:40|979|974|978.9|973.9|979|974|978.9|973.9|4
1637934350000|2021-11-26 13:45:50|978.7|973.7|978.3|973.3|978.7|973.7|978.3|973.3|2
1637934360000|2021-11-26 13:46:00|978.2|973.2|978.5|973.5|978.7|973.7|978.2|973.2|7
1637934370000|2021-11-26 13:46:10|978.4|973.4|978.6|973.6|978.6|973.6|978.3|973.3|9
1637934380000|2021-11-26 13:46:20|978.5|973.5|978.1|973.1|978.5|973.5|978.1|973.1|4
1637934400000|2021-11-26 13:46:40|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|4
1637934410000|2021-11-26 13:46:50|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1637934420000|2021-11-26 13:47:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1637934430000|2021-11-26 13:47:10|978.4|973.4|978.4|973.4|978.5|973.5|978.3|973.3|5
1637934440000|2021-11-26 13:47:20|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1637934460000|2021-11-26 13:47:40|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|3
1637934480000|2021-11-26 13:48:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|6
1637934490000|2021-11-26 13:48:10|978.7|973.7|979.4|974.4|979.4|974.4|978.6|973.6|9
1637934500000|2021-11-26 13:48:20|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1637934520000|2021-11-26 13:48:40|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|3
1637934530000|2021-11-26 13:48:50|979|974|979|974|979|974|978.9|973.9|3
1637934540000|2021-11-26 13:49:00|979.1|974.1|979.3|974.3|979.3|974.3|979.1|974.1|3
1637934560000|2021-11-26 13:49:20|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|3
1637934580000|2021-11-26 13:49:40|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1637934600000|2021-11-26 13:50:00|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|4
1637934610000|2021-11-26 13:50:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1637934620000|2021-11-26 13:50:20|979.5|974.5|979.3|974.3|979.6|974.6|979.3|974.3|7
1637934630000|2021-11-26 13:50:30|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1637934640000|2021-11-26 13:50:40|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1637934660000|2021-11-26 13:51:00|979|974|979|974|979|974|978.9|973.9|3
1637934670000|2021-11-26 13:51:10|978.8|973.8|978.4|973.4|978.9|973.9|978.4|973.4|4
1637934680000|2021-11-26 13:51:20|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1637934690000|2021-11-26 13:51:30|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|2
1637934700000|2021-11-26 13:51:40|978.6|973.6|979|974|979|974|978.6|973.6|7
1637934710000|2021-11-26 13:51:50|979.1|974.1|979.5|974.5|979.5|974.5|979|974|5
1637934720000|2021-11-26 13:52:00|979.4|974.4|979.4|974.4|979.4|974.4|979|974|9
1637934730000|2021-11-26 13:52:10|979.3|974.3|979.6|974.6|979.6|974.6|979.3|974.3|5
1637934740000|2021-11-26 13:52:20|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1637934750000|2021-11-26 13:52:30|980|975|980.2|975.2|980.2|975.2|980|975|3
1637934760000|2021-11-26 13:52:40|980.3|975.3|980.7|975.7|980.7|975.7|980.3|975.3|6
1637934770000|2021-11-26 13:52:50|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1637934780000|2021-11-26 13:53:00|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637934790000|2021-11-26 13:53:10|980.7|975.7|980.8|975.8|980.8|975.8|980.7|975.7|2
1637934800000|2021-11-26 13:53:20|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1637934810000|2021-11-26 13:53:30|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1637934820000|2021-11-26 13:53:40|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1637934830000|2021-11-26 13:53:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1637934840000|2021-11-26 13:54:00|980.5|975.5|979.9|974.9|980.5|975.5|979.9|974.9|3
1637934850000|2021-11-26 13:54:10|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1637934860000|2021-11-26 13:54:20|979.3|974.3|978.9|973.9|979.3|974.3|978.9|973.9|4
1637934870000|2021-11-26 13:54:30|979|974|978.9|973.9|979|974|978.9|973.9|4
1637934880000|2021-11-26 13:54:40|979|974|979|974|979.1|974.1|978.9|973.9|5
1637934890000|2021-11-26 13:54:50|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1637934900000|2021-11-26 13:55:00|979|974|979.1|974.1|979.2|974.2|979|974|10
1637934910000|2021-11-26 13:55:10|979.2|974.2|979|974|979.2|974.2|979|974|2
1637934920000|2021-11-26 13:55:20|978.9|973.9|978.8|973.8|978.9|973.9|978.7|973.7|3
1637934940000|2021-11-26 13:55:40|979|974|979|974|979|974|979|974|1
1637934950000|2021-11-26 13:55:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1637934960000|2021-11-26 13:56:00|979.1|974.1|979.1|974.1|979.1|974.1|979|974|3
1637934970000|2021-11-26 13:56:10|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|3
1637934990000|2021-11-26 13:56:30|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1637935000000|2021-11-26 13:56:40|979.4|974.4|979.1|974.1|979.4|974.4|979.1|974.1|4
1637935020000|2021-11-26 13:57:00|978.9|973.9|978.4|973.4|978.9|973.9|978.4|973.4|4
1637935030000|2021-11-26 13:57:10|978.1|973.1|977.4|972.4|978.2|973.2|977.4|972.4|9
1637935040000|2021-11-26 13:57:20|977.3|972.3|977.5|972.5|977.8|972.8|977.3|972.3|7
1637935050000|2021-11-26 13:57:30|977.6|972.6|977.4|972.4|977.7|972.7|977.4|972.4|5
1637935060000|2021-11-26 13:57:40|977.5|972.5|977.2|972.2|977.6|972.6|977.2|972.2|5
1637935070000|2021-11-26 13:57:50|977|972|976.9|971.9|977|972|976.9|971.9|2
1637935080000|2021-11-26 13:58:00|976.7|971.7|976.4|971.4|976.7|971.7|976.4|971.4|5
1637935090000|2021-11-26 13:58:10|976.3|971.3|976.5|971.5|976.6|971.6|976.3|971.3|9
1637935110000|2021-11-26 13:58:30|976.4|971.4|976.6|971.6|976.7|971.7|976.4|971.4|4
1637935120000|2021-11-26 13:58:40|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1637935130000|2021-11-26 13:58:50|976.7|971.7|977|972|977|972|976.6|971.6|5
1637935140000|2021-11-26 13:59:00|977.1|972.1|977.2|972.2|977.3|972.3|977.1|972.1|5
1637935150000|2021-11-26 13:59:10|977.1|972.1|976.4|971.4|977.1|972.1|976.4|971.4|13
1637935160000|2021-11-26 13:59:20|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1637935170000|2021-11-26 13:59:30|976.9|971.9|977|972|977|972|976.8|971.8|4
1637935180000|2021-11-26 13:59:40|976.9|971.9|976.7|971.7|976.9|971.9|976.7|971.7|2
1637935190000|2021-11-26 13:59:50|977|972|977|972|977|972|977|972|1
1637935200000|2021-11-26 14:00:00|976.9|971.9|976.6|971.6|976.9|971.9|976.4|971.4|8
1637935210000|2021-11-26 14:00:10|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1637935220000|2021-11-26 14:00:20|976.6|971.6|976.8|971.8|976.8|971.8|976.5|971.5|5
1637935230000|2021-11-26 14:00:30|976.5|971.5|976.7|971.7|976.7|971.7|976.4|971.4|10
1637935240000|2021-11-26 14:00:40|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|7
1637935250000|2021-11-26 14:00:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|4
1637935260000|2021-11-26 14:01:00|977|972|977.1|972.1|977.5|972.5|977|972|11
1637935270000|2021-11-26 14:01:10|976.8|971.8|976.8|971.8|976.9|971.9|976.7|971.7|9
1637935280000|2021-11-26 14:01:20|977.1|972.1|977.8|972.8|977.8|972.8|976.9|971.9|9
1637935290000|2021-11-26 14:01:30|978|973|979.4|974.4|979.4|974.4|978|973|7
1637935300000|2021-11-26 14:01:40|979.6|974.6|979.8|974.8|979.8|974.8|979.5|974.5|9
1637935320000|2021-11-26 14:02:00|979.9|974.9|979.5|974.5|979.9|974.9|979.2|974.2|12
1637935330000|2021-11-26 14:02:10|979.4|974.4|979.6|974.6|979.6|974.6|979.3|974.3|4
1637935340000|2021-11-26 14:02:20|979.7|974.7|980.3|975.3|980.4|975.4|979.7|974.7|10
1637935350000|2021-11-26 14:02:30|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1637935360000|2021-11-26 14:02:40|980.3|975.3|979.9|974.9|980.4|975.4|979.9|974.9|9
1637935370000|2021-11-26 14:02:50|980|975|980.8|975.8|980.8|975.8|979.7|974.7|7
1637935380000|2021-11-26 14:03:00|980.9|975.9|980.7|975.7|980.9|975.9|980.6|975.6|7
1637935390000|2021-11-26 14:03:10|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|5
1637935400000|2021-11-26 14:03:20|980.2|975.2|979.9|974.9|980.2|975.2|979.9|974.9|3
1637935410000|2021-11-26 14:03:30|980|975|979.9|974.9|980|975|979.9|974.9|4
1637935420000|2021-11-26 14:03:40|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1637935440000|2021-11-26 14:04:00|979.8|974.8|979.6|974.6|979.8|974.8|979.6|974.6|10
1637935450000|2021-11-26 14:04:10|979.8|974.8|979.7|974.7|979.8|974.8|979.6|974.6|4
1637935460000|2021-11-26 14:04:20|980.4|975.4|980.1|975.1|980.4|975.4|980.1|975.1|4
1637935470000|2021-11-26 14:04:30|980.2|975.2|979.7|974.7|980.2|975.2|979.7|974.7|5
1637935480000|2021-11-26 14:04:40|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|2
1637935500000|2021-11-26 14:05:00|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1637935510000|2021-11-26 14:05:10|979|974|979|974|979.1|974.1|979|974|3
1637935520000|2021-11-26 14:05:20|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1637935540000|2021-11-26 14:05:40|979.7|974.7|979.8|974.8|979.8|974.8|979.6|974.6|3
1637935560000|2021-11-26 14:06:00|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|3
1637935570000|2021-11-26 14:06:10|980.2|975.2|981.1|976.1|981.4|976.4|980.2|975.2|5
1637935580000|2021-11-26 14:06:20|981|976|980.5|975.5|981|976|980.5|975.5|4
1637935590000|2021-11-26 14:06:30|980.4|975.4|980.8|975.8|980.8|975.8|980.4|975.4|4
1637935600000|2021-11-26 14:06:40|981|976|980.7|975.7|981|976|980.7|975.7|6
1637935610000|2021-11-26 14:06:50|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1637935620000|2021-11-26 14:07:00|980.5|975.5|980|975|980.6|975.6|980|975|6
1637935630000|2021-11-26 14:07:10|979.9|974.9|979.4|974.4|979.9|974.9|979.4|974.4|5
1637935640000|2021-11-26 14:07:20|979.2|974.2|979.2|974.2|979.3|974.3|978.9|973.9|11
1637935650000|2021-11-26 14:07:30|979.1|974.1|978.7|973.7|979.1|974.1|978.6|973.6|10
1637935660000|2021-11-26 14:07:40|978.6|973.6|978.5|973.5|978.6|973.6|978.3|973.3|14
1637935670000|2021-11-26 14:07:50|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|5
1637935680000|2021-11-26 14:08:00|978.2|973.2|977.8|972.8|978.4|973.4|977.8|972.8|11
1637935690000|2021-11-26 14:08:10|977.6|972.6|977.3|972.3|977.7|972.7|977.3|972.3|12
1637935700000|2021-11-26 14:08:20|977.2|972.2|976.4|971.4|977.3|972.3|976.4|971.4|10
1637935710000|2021-11-26 14:08:30|976.5|971.5|977.4|972.4|977.4|972.4|976.3|971.3|12
1637935720000|2021-11-26 14:08:40|977.2|972.2|976.9|971.9|977.3|972.3|976.9|971.9|11
1637935730000|2021-11-26 14:08:50|976.8|971.8|976.7|971.7|976.9|971.9|976.5|971.5|11
1637935740000|2021-11-26 14:09:00|977.2|972.2|978.3|973.3|978.4|973.4|977.2|972.2|6
1637935750000|2021-11-26 14:09:10|978.4|973.4|977.8|972.8|978.4|973.4|977.6|972.6|7
1637935760000|2021-11-26 14:09:20|977.9|972.9|978.2|973.2|978.6|973.6|977.9|972.9|8
1637935770000|2021-11-26 14:09:30|978.1|973.1|977.6|972.6|978.1|973.1|977.6|972.6|8
1637935780000|2021-11-26 14:09:40|977.5|972.5|977.3|972.3|977.7|972.7|977.2|972.2|12
1637935790000|2021-11-26 14:09:50|977.4|972.4|977.2|972.2|977.4|972.4|977.1|972.1|13
1637935800000|2021-11-26 14:10:00|977.9|972.9|978.1|973.1|978.1|973.1|977.8|972.8|19
1637935810000|2021-11-26 14:10:10|978.2|973.2|978.5|973.5|978.6|973.6|978.2|973.2|5
1637935820000|2021-11-26 14:10:20|978.6|973.6|978.3|973.3|978.6|973.6|978.2|973.2|4
1637935830000|2021-11-26 14:10:30|978.2|973.2|977.9|972.9|978.2|973.2|977.9|972.9|22
1637935840000|2021-11-26 14:10:40|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|7
1637935850000|2021-11-26 14:10:50|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|10
1637935860000|2021-11-26 14:11:00|977.6|972.6|977.1|972.1|977.7|972.7|977|972|22
1637935870000|2021-11-26 14:11:10|977|972|976.8|971.8|977.1|972.1|976.8|971.8|10
1637935880000|2021-11-26 14:11:20|976.7|971.7|977|972|977.1|972.1|976.7|971.7|11
1637935890000|2021-11-26 14:11:30|976.9|971.9|977|972|977.1|972.1|976.9|971.9|10
1637935900000|2021-11-26 14:11:40|977.3|972.3|978.3|973.3|978.3|973.3|977.3|972.3|3
1637935910000|2021-11-26 14:11:50|978.2|973.2|978.3|973.3|978.4|973.4|978.2|973.2|5
1637935920000|2021-11-26 14:12:00|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|3
1637935930000|2021-11-26 14:12:10|978.6|973.6|979.4|974.4|979.4|974.4|978.6|973.6|4
1637935940000|2021-11-26 14:12:20|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|2
1637935950000|2021-11-26 14:12:30|979.3|974.3|979|974|979.3|974.3|978.9|973.9|4
1637935980000|2021-11-26 14:13:00|979.1|974.1|980|975|980.1|975.1|979.1|974.1|5
1637935990000|2021-11-26 14:13:10|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1637936000000|2021-11-26 14:13:20|979.8|974.8|980.1|975.1|980.1|975.1|979.8|974.8|3
1637936010000|2021-11-26 14:13:30|980.2|975.2|980.3|975.3|980.3|975.3|980.1|975.1|10
1637936020000|2021-11-26 14:13:40|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|4
1637936030000|2021-11-26 14:13:50|980.4|975.4|980.1|975.1|980.4|975.4|980|975|5
1637936050000|2021-11-26 14:14:10|980.2|975.2|980.8|975.8|980.8|975.8|980.2|975.2|10
1637936060000|2021-11-26 14:14:20|980.9|975.9|980.6|975.6|981|976|980.6|975.6|7
1637936070000|2021-11-26 14:14:30|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1637936080000|2021-11-26 14:14:40|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1637936100000|2021-11-26 14:15:00|980.8|975.8|982|977|982.1|977.1|980.8|975.8|14
1637936110000|2021-11-26 14:15:10|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|3
1637936120000|2021-11-26 14:15:20|982.3|977.3|982.9|977.9|983.4|978.4|982.3|977.3|14
1637936130000|2021-11-26 14:15:30|983|978|983.8|978.8|983.8|978.8|982.9|977.9|12
1637936140000|2021-11-26 14:15:40|983.7|978.7|983.9|978.9|983.9|978.9|983.3|978.3|11
1637936150000|2021-11-26 14:15:50|983.8|978.8|983.3|978.3|983.9|978.9|983.2|978.2|6
1637936160000|2021-11-26 14:16:00|983|978|982.2|977.2|983.3|978.3|982|977|14
1637936170000|2021-11-26 14:16:10|982.5|977.5|982.9|977.9|982.9|977.9|982.5|977.5|3
1637936180000|2021-11-26 14:16:20|983|978|984|979|984|979|983|978|4
1637936190000|2021-11-26 14:16:30|984.1|979.1|984.3|979.3|984.3|979.3|984.1|979.1|2
1637936200000|2021-11-26 14:16:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637936210000|2021-11-26 14:16:50|984.1|979.1|984.1|979.1|984.2|979.2|983.9|978.9|8
1637936220000|2021-11-26 14:17:00|984.2|979.2|984.1|979.1|984.3|979.3|984|979|6
1637936230000|2021-11-26 14:17:10|984|979|984.2|979.2|984.2|979.2|984|979|9
1637936250000|2021-11-26 14:17:30|984.1|979.1|984.2|979.2|984.2|979.2|984.1|979.1|2
1637936260000|2021-11-26 14:17:40|984.1|979.1|983.5|978.5|984.1|979.1|983.5|978.5|6
1637936280000|2021-11-26 14:18:00|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637936290000|2021-11-26 14:18:10|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1637936310000|2021-11-26 14:18:30|983|978|983.3|978.3|983.4|978.4|982.9|977.9|5
1637936330000|2021-11-26 14:18:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637936350000|2021-11-26 14:19:10|983|978|982.7|977.7|983|978|982.7|977.7|5
1637936360000|2021-11-26 14:19:20|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1637936370000|2021-11-26 14:19:30|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1637936380000|2021-11-26 14:19:40|982.5|977.5|982.1|977.1|982.5|977.5|982|977|4
1637936390000|2021-11-26 14:19:50|982|977|981.6|976.6|982|977|981.5|976.5|3
1637936400000|2021-11-26 14:20:00|981.9|976.9|982.5|977.5|982.6|977.6|981.9|976.9|5
1637936410000|2021-11-26 14:20:10|982.8|977.8|982.5|977.5|982.9|977.9|982.5|977.5|6
1637936420000|2021-11-26 14:20:20|982.3|977.3|982.1|977.1|982.3|977.3|982.1|977.1|2
1637936430000|2021-11-26 14:20:30|982|977|982.6|977.6|982.6|977.6|982|977|5
1637936440000|2021-11-26 14:20:40|982.7|977.7|982.7|977.7|982.8|977.8|982.6|977.6|5
1637936450000|2021-11-26 14:20:50|982.8|977.8|984|979|984|979|982.8|977.8|5
1637936460000|2021-11-26 14:21:00|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1637936470000|2021-11-26 14:21:10|983.9|978.9|982.6|977.6|984|979|982.6|977.6|9
1637936480000|2021-11-26 14:21:20|982.5|977.5|982.2|977.2|982.5|977.5|982.2|977.2|3
1637936490000|2021-11-26 14:21:30|982.1|977.1|982.1|977.1|982.2|977.2|982.1|977.1|3
1637936500000|2021-11-26 14:21:40|982|977|982|977|982.1|977.1|982|977|5
1637936510000|2021-11-26 14:21:50|982.1|977.1|982|977|982.1|977.1|982|977|8
1637936520000|2021-11-26 14:22:00|982.1|977.1|982.6|977.6|982.6|977.6|982.1|977.1|6
1637936530000|2021-11-26 14:22:10|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1637936540000|2021-11-26 14:22:20|982.7|977.7|983.2|978.2|983.2|978.2|982.7|977.7|6
1637936550000|2021-11-26 14:22:30|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|4
1637936560000|2021-11-26 14:22:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1637936570000|2021-11-26 14:22:50|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1637936580000|2021-11-26 14:23:00|983.3|978.3|983.6|978.6|984.1|979.1|983.3|978.3|10
1637936610000|2021-11-26 14:23:30|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1637936620000|2021-11-26 14:23:40|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1637936630000|2021-11-26 14:23:50|983.4|978.4|983.3|978.3|983.5|978.5|983.2|978.2|7
1637936640000|2021-11-26 14:24:00|983.2|978.2|983.2|978.2|983.3|978.3|983.1|978.1|5
1637936650000|2021-11-26 14:24:10|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|3
1637936670000|2021-11-26 14:24:30|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|6
1637936690000|2021-11-26 14:24:50|982.9|977.9|983|978|983.1|978.1|982.9|977.9|3
1637936700000|2021-11-26 14:25:00|983.1|978.1|984.3|979.3|984.5|979.5|983|978|10
1637936710000|2021-11-26 14:25:10|984.4|979.4|984|979|984.4|979.4|984|979|5
1637936720000|2021-11-26 14:25:20|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|2
1637936730000|2021-11-26 14:25:30|983.8|978.8|984.1|979.1|984.1|979.1|983.8|978.8|3
1637936740000|2021-11-26 14:25:40|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1637936750000|2021-11-26 14:25:50|984.1|979.1|984.4|979.4|984.4|979.4|984.1|979.1|6
1637936760000|2021-11-26 14:26:00|984.5|979.5|984.4|979.4|984.5|979.5|984.4|979.4|2
1637936770000|2021-11-26 14:26:10|984.7|979.7|985.4|980.4|985.4|980.4|984.7|979.7|7
1637936780000|2021-11-26 14:26:20|985.2|980.2|984.6|979.6|985.2|980.2|984.5|979.5|5
1637936800000|2021-11-26 14:26:40|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1637936810000|2021-11-26 14:26:50|984.8|979.8|984.5|979.5|984.8|979.8|984.4|979.4|5
1637936820000|2021-11-26 14:27:00|984.4|979.4|984|979|984.5|979.5|983.8|978.8|8
1637936830000|2021-11-26 14:27:10|983.9|978.9|983.9|978.9|984|979|983.9|978.9|5
1637936840000|2021-11-26 14:27:20|984|979|984|979|984|979|983.9|978.9|3
1637936850000|2021-11-26 14:27:30|984.1|979.1|984.6|979.6|984.6|979.6|984.1|979.1|5
1637936860000|2021-11-26 14:27:40|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|4
1637936870000|2021-11-26 14:27:50|984.2|979.2|984.4|979.4|984.4|979.4|984.1|979.1|13
1637936880000|2021-11-26 14:28:00|984.3|979.3|984.2|979.2|984.3|979.3|984.2|979.2|2
1637936890000|2021-11-26 14:28:10|984.3|979.3|983.9|978.9|984.3|979.3|983.9|978.9|6
1637936900000|2021-11-26 14:28:20|984|979|983.8|978.8|984|979|983.8|978.8|3
1637936910000|2021-11-26 14:28:30|983.7|978.7|983.9|978.9|984.1|979.1|983.7|978.7|8
1637936920000|2021-11-26 14:28:40|984|979|984.1|979.1|984.2|979.2|983.9|978.9|5
1637936930000|2021-11-26 14:28:50|984|979|984.2|979.2|984.2|979.2|984|979|7
1637936940000|2021-11-26 14:29:00|984.1|979.1|984.7|979.7|984.7|979.7|984.1|979.1|8
1637936950000|2021-11-26 14:29:10|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|2
1637936960000|2021-11-26 14:29:20|984.9|979.9|984.8|979.8|985|980|984.8|979.8|14
1637936970000|2021-11-26 14:29:30|984.3|979.3|984.5|979.5|984.6|979.6|984.3|979.3|4
1637936980000|2021-11-26 14:29:40|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1637936990000|2021-11-26 14:29:50|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1637937000000|2021-11-26 14:30:00|984.4|979.4|984.4|979.4|984.4|979.4|984|979|15
1637937010000|2021-11-26 14:30:10|984.3|979.3|982.7|977.7|984.3|979.3|982.6|977.6|11
1637937020000|2021-11-26 14:30:20|982.9|977.9|983.7|978.7|983.7|978.7|982.9|977.9|13
1637937030000|2021-11-26 14:30:30|983.6|978.6|982.1|977.1|983.6|978.6|982.1|977.1|19
1637937040000|2021-11-26 14:30:40|982|977|981.4|976.4|982.1|977.1|981.4|976.4|10
1637937050000|2021-11-26 14:30:50|981.5|976.5|980.7|975.7|981.5|976.5|980.7|975.7|16
1637937060000|2021-11-26 14:31:00|981|976|979.6|974.6|981|976|979.6|974.6|16
1637937070000|2021-11-26 14:31:10|979.5|974.5|979|974|979.5|974.5|979|974|13
1637937080000|2021-11-26 14:31:20|978.6|973.6|978.1|973.1|978.6|973.6|977.9|972.9|12
1637937090000|2021-11-26 14:31:30|978|973|978.4|973.4|978.4|973.4|978|973|10
1637937100000|2021-11-26 14:31:40|978.5|973.5|978|973|978.6|973.6|978|973|18
1637937110000|2021-11-26 14:31:50|977.9|972.9|978|973|978|973|977.8|972.8|9
1637937120000|2021-11-26 14:32:00|977.8|972.8|977.6|972.6|978.1|973.1|977.4|972.4|15
1637937130000|2021-11-26 14:32:10|977.7|972.7|977.1|972.1|977.9|972.9|977.1|972.1|17
1637937140000|2021-11-26 14:32:20|977.5|972.5|977.3|972.3|977.5|972.5|977.2|972.2|12
1637937150000|2021-11-26 14:32:30|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|11
1637937160000|2021-11-26 14:32:40|976.7|971.7|976.6|971.6|976.8|971.8|976.4|971.4|17
1637937170000|2021-11-26 14:32:50|976.7|971.7|977.4|972.4|977.5|972.5|976.6|971.6|23
1637937180000|2021-11-26 14:33:00|977.2|972.2|977|972|977.2|972.2|977|972|8
1637937190000|2021-11-26 14:33:10|977.1|972.1|976.7|971.7|977.1|972.1|976.6|971.6|8
1637937200000|2021-11-26 14:33:20|976.6|971.6|976.2|971.2|976.6|971.6|976.2|971.2|7
1637937210000|2021-11-26 14:33:30|976.3|971.3|976.8|971.8|976.8|971.8|976.3|971.3|10
1637937220000|2021-11-26 14:33:40|976.7|971.7|976.3|971.3|976.9|971.9|976.3|971.3|6
1637937230000|2021-11-26 14:33:50|976.4|971.4|976.1|971.1|976.4|971.4|976.1|971.1|8
1637937240000|2021-11-26 14:34:00|976.2|971.2|976.1|971.1|976.2|971.2|975.9|970.9|5
1637937250000|2021-11-26 14:34:10|976|971|976|971|976|971|976|971|1
1637937260000|2021-11-26 14:34:20|976.1|971.1|976.3|971.3|976.3|971.3|975.9|970.9|8
1637937270000|2021-11-26 14:34:30|976.2|971.2|976.6|971.6|976.9|971.9|976.2|971.2|9
1637937280000|2021-11-26 14:34:40|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|4
1637937290000|2021-11-26 14:34:50|977|972|976.6|971.6|977.1|972.1|976.6|971.6|7
1637937300000|2021-11-26 14:35:00|976.7|971.7|977|972|977.2|972.2|976.7|971.7|15
1637937310000|2021-11-26 14:35:10|977.1|972.1|976.2|971.2|977.1|972.1|976.2|971.2|15
1637937320000|2021-11-26 14:35:20|976.1|971.1|976.2|971.2|976.2|971.2|975.8|970.8|12
1637937330000|2021-11-26 14:35:30|976.5|971.5|975.9|970.9|976.5|971.5|975.9|970.9|9
1637937340000|2021-11-26 14:35:40|976|971|975.9|970.9|976.3|971.3|975.7|970.7|12
1637937350000|2021-11-26 14:35:50|976|971|975.9|970.9|976.1|971.1|975.9|970.9|8
1637937360000|2021-11-26 14:36:00|976|971|976.1|971.1|976.1|971.1|975.8|970.8|14
1637937370000|2021-11-26 14:36:10|976|971|975.7|970.7|976|971|975.3|970.3|14
1637937380000|2021-11-26 14:36:20|975.6|970.6|975.2|970.2|975.7|970.7|975.2|970.2|13
1637937390000|2021-11-26 14:36:30|975.1|970.1|974.6|969.6|975.2|970.2|974.6|969.6|10
1637937400000|2021-11-26 14:36:40|973.7|968.7|973.2|968.2|973.9|968.9|973.1|968.1|16
1637937410000|2021-11-26 14:36:50|972.9|967.9|973.6|968.6|973.6|968.6|972.9|967.9|14
1637937420000|2021-11-26 14:37:00|973.7|968.7|973.3|968.3|973.8|968.8|973.1|968.1|9
1637937430000|2021-11-26 14:37:10|973.6|968.6|973.6|968.6|973.8|968.8|973.4|968.4|8
1637937440000|2021-11-26 14:37:20|973.5|968.5|974.1|969.1|974.3|969.3|973.4|968.4|9
1637937450000|2021-11-26 14:37:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|8
1637937460000|2021-11-26 14:37:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1637937470000|2021-11-26 14:37:50|974.4|969.4|974.6|969.6|974.6|969.6|974.3|969.3|4
1637937480000|2021-11-26 14:38:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|10
1637937490000|2021-11-26 14:38:10|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|4
1637937500000|2021-11-26 14:38:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1637937510000|2021-11-26 14:38:30|974.5|969.5|974.8|969.8|974.8|969.8|974.4|969.4|7
1637937520000|2021-11-26 14:38:40|974.9|969.9|975|970|975|970|974.9|969.9|2
1637937530000|2021-11-26 14:38:50|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|13
1637937540000|2021-11-26 14:39:00|974.5|969.5|975.4|970.4|975.4|970.4|974.5|969.5|14
1637937550000|2021-11-26 14:39:10|975.3|970.3|975.2|970.2|975.9|970.9|975.1|970.1|11
1637937560000|2021-11-26 14:39:20|975.1|970.1|974.5|969.5|975.2|970.2|974.5|969.5|11
1637937570000|2021-11-26 14:39:30|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|21
1637937580000|2021-11-26 14:39:40|974.5|969.5|974.9|969.9|974.9|969.9|974.4|969.4|5
1637937590000|2021-11-26 14:39:50|975|970|975.4|970.4|975.5|970.5|975|970|14
1637937600000|2021-11-26 14:40:00|975.6|970.6|974.5|969.5|975.6|970.6|974.5|969.5|26
1637937610000|2021-11-26 14:40:10|974.3|969.3|973.4|968.4|974.3|969.3|973.3|968.3|18
1637937620000|2021-11-26 14:40:20|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|17
1637937630000|2021-11-26 14:40:30|973.5|968.5|973.1|968.1|973.5|968.5|973|968|11
1637937640000|2021-11-26 14:40:40|973|968|972.5|967.5|973|968|972|967|30
1637937650000|2021-11-26 14:40:50|972.4|967.4|971.7|966.7|972.4|967.4|971.7|966.7|27
1637937660000|2021-11-26 14:41:00|971.5|966.5|972.5|967.5|972.5|967.5|971.3|966.3|31
1637937670000|2021-11-26 14:41:10|972.6|967.6|972.7|967.7|972.8|967.8|972.6|967.6|10
1637937680000|2021-11-26 14:41:20|972.8|967.8|972.5|967.5|972.8|967.8|972.4|967.4|14
1637937690000|2021-11-26 14:41:30|972.6|967.6|971.9|966.9|972.6|967.6|971.6|966.6|31
1637937700000|2021-11-26 14:41:40|971.7|966.7|972.7|967.7|972.8|967.8|971.5|966.5|17
1637937710000|2021-11-26 14:41:50|972.6|967.6|973.1|968.1|973.1|968.1|972.6|967.6|10
1637937720000|2021-11-26 14:42:00|972.9|967.9|972.2|967.2|973|968|972.2|967.2|8
1637937730000|2021-11-26 14:42:10|972.1|967.1|972.2|967.2|972.2|967.2|972|967|18
1637937740000|2021-11-26 14:42:20|972.3|967.3|972.1|967.1|972.4|967.4|972|967|13
1637937750000|2021-11-26 14:42:30|972|967|972.1|967.1|972.1|967.1|972|967|6
1637937770000|2021-11-26 14:42:50|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|9
1637937780000|2021-11-26 14:43:00|972.1|967.1|971.7|966.7|972.2|967.2|971.6|966.6|17
1637937790000|2021-11-26 14:43:10|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|7
1637937800000|2021-11-26 14:43:20|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1637937810000|2021-11-26 14:43:30|972|967|972|967|972.2|967.2|972|967|10
1637937820000|2021-11-26 14:43:40|972.1|967.1|972.1|967.1|972.4|967.4|972.1|967.1|6
1637937830000|2021-11-26 14:43:50|972.2|967.2|972|967|972.2|967.2|971.8|966.8|7
1637937840000|2021-11-26 14:44:00|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|14
1637937850000|2021-11-26 14:44:10|972.4|967.4|972.6|967.6|972.7|967.7|972.4|967.4|9
1637937860000|2021-11-26 14:44:20|972.5|967.5|973.3|968.3|973.3|968.3|972.5|967.5|9
1637937870000|2021-11-26 14:44:30|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|6
1637937880000|2021-11-26 14:44:40|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|6
1637937890000|2021-11-26 14:44:50|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|4
1637937900000|2021-11-26 14:45:00|973.5|968.5|972.9|967.9|973.5|968.5|972.9|967.9|14
1637937910000|2021-11-26 14:45:10|972.8|967.8|972.6|967.6|972.8|967.8|972.4|967.4|8
1637937920000|2021-11-26 14:45:20|972.7|967.7|972.5|967.5|972.7|967.7|972.4|967.4|19
1637937930000|2021-11-26 14:45:30|972.4|967.4|972.2|967.2|972.5|967.5|972.1|967.1|10
1637937940000|2021-11-26 14:45:40|972.3|967.3|972.5|967.5|972.6|967.6|972.1|967.1|17
1637937950000|2021-11-26 14:45:50|972.4|967.4|972.1|967.1|972.9|967.9|972.1|967.1|23
1637937960000|2021-11-26 14:46:00|972|967|970.9|965.9|972|967|970.6|965.6|19
1637937970000|2021-11-26 14:46:10|970.7|965.7|971|966|971|966|970.5|965.5|12
1637937980000|2021-11-26 14:46:20|970.9|965.9|970.9|965.9|971.3|966.3|970.9|965.9|6
1637937990000|2021-11-26 14:46:30|971|966|971|966|971|966|970.5|965.5|12
1637938000000|2021-11-26 14:46:40|971.3|966.3|971.5|966.5|971.5|966.5|971.2|966.2|10
1637938010000|2021-11-26 14:46:50|971.6|966.6|971.2|966.2|971.6|966.6|971.2|966.2|9
1637938020000|2021-11-26 14:47:00|971.1|966.1|970.5|965.5|971.1|966.1|970.3|965.3|9
1637938030000|2021-11-26 14:47:10|970.8|965.8|970.8|965.8|971|966|970.7|965.7|13
1637938040000|2021-11-26 14:47:20|970.9|965.9|971.1|966.1|971.1|966.1|970.7|965.7|16
1637938050000|2021-11-26 14:47:30|971.3|966.3|971.1|966.1|971.4|966.4|971.1|966.1|9
1637938060000|2021-11-26 14:47:40|971.2|966.2|970.6|965.6|971.2|966.2|970.6|965.6|11
1637938070000|2021-11-26 14:47:50|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|9
1637938080000|2021-11-26 14:48:00|970.6|965.6|971.3|966.3|971.3|966.3|970.5|965.5|12
1637938090000|2021-11-26 14:48:10|971.2|966.2|971.3|966.3|971.3|966.3|971|966|14
1637938100000|2021-11-26 14:48:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1637938110000|2021-11-26 14:48:30|971.2|966.2|971.5|966.5|971.5|966.5|971.2|966.2|6
1637938120000|2021-11-26 14:48:40|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1637938130000|2021-11-26 14:48:50|971.9|966.9|972.1|967.1|972.3|967.3|971.9|966.9|8
1637938140000|2021-11-26 14:49:00|971.9|966.9|972.1|967.1|972.3|967.3|971.8|966.8|8
1637938150000|2021-11-26 14:49:10|972.2|967.2|972.4|967.4|972.9|967.9|972.1|967.1|8
1637938160000|2021-11-26 14:49:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1637938170000|2021-11-26 14:49:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|6
1637938180000|2021-11-26 14:49:40|972.2|967.2|972|967|972.2|967.2|972|967|5
1637938190000|2021-11-26 14:49:50|972.1|967.1|972.1|967.1|972.3|967.3|972.1|967.1|6
1637938200000|2021-11-26 14:50:00|971.9|966.9|971.2|966.2|971.9|966.9|971.2|966.2|18
1637938210000|2021-11-26 14:50:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|12
1637938220000|2021-11-26 14:50:20|970|965|970.1|965.1|970.1|965.1|969.7|964.7|7
1637938230000|2021-11-26 14:50:30|970|965|970.1|965.1|970.1|965.1|970|965|4
1637938240000|2021-11-26 14:50:40|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|4
1637938250000|2021-11-26 14:50:50|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|6
1637938260000|2021-11-26 14:51:00|970|965|970.9|965.9|970.9|965.9|969.9|964.9|15
1637938270000|2021-11-26 14:51:10|971|966|971.6|966.6|971.6|966.6|971|966|18
1637938280000|2021-11-26 14:51:20|971.5|966.5|971.5|966.5|972|967|971.5|966.5|15
1637938290000|2021-11-26 14:51:30|971.4|966.4|971.6|966.6|971.7|966.7|971.4|966.4|6
1637938300000|2021-11-26 14:51:40|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|4
1637938310000|2021-11-26 14:51:50|971.2|966.2|971.7|966.7|971.8|966.8|971.2|966.2|11
1637938320000|2021-11-26 14:52:00|971.8|966.8|971.1|966.1|971.8|966.8|971|966|5
1637938330000|2021-11-26 14:52:10|971|966|970.8|965.8|971|966|970.8|965.8|5
1637938340000|2021-11-26 14:52:20|970.5|965.5|969.8|964.8|970.5|965.5|969.8|964.8|8
1637938350000|2021-11-26 14:52:30|969.7|964.7|969.8|964.8|970|965|969.7|964.7|8
1637938360000|2021-11-26 14:52:40|969.7|964.7|969.5|964.5|969.8|964.8|969.5|964.5|24
1637938370000|2021-11-26 14:52:50|969.3|964.3|969.9|964.9|969.9|964.9|969.2|964.2|18
1637938380000|2021-11-26 14:53:00|970|965|970.7|965.7|970.7|965.7|970|965|12
1637938390000|2021-11-26 14:53:10|970.5|965.5|970.1|965.1|970.5|965.5|970.1|965.1|4
1637938400000|2021-11-26 14:53:20|970|965|969.8|964.8|970|965|969.4|964.4|7
1637938410000|2021-11-26 14:53:30|969.7|964.7|968.8|963.8|969.7|964.7|968.8|963.8|7
1637938420000|2021-11-26 14:53:40|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|10
1637938430000|2021-11-26 14:53:50|969|964|969.3|964.3|969.5|964.5|969|964|6
1637938440000|2021-11-26 14:54:00|969.4|964.4|969.9|964.9|969.9|964.9|969.3|964.3|13
1637938450000|2021-11-26 14:54:10|970|965|969.9|964.9|970|965|969.7|964.7|12
1637938460000|2021-11-26 14:54:20|970|965|969.6|964.6|970.1|965.1|969.6|964.6|13
1637938470000|2021-11-26 14:54:30|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|6
1637938480000|2021-11-26 14:54:40|969.4|964.4|969.6|964.6|969.8|964.8|969.4|964.4|6
1637938490000|2021-11-26 14:54:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1637938500000|2021-11-26 14:55:00|969.6|964.6|969|964|969.6|964.6|969|964|9
1637938510000|2021-11-26 14:55:10|968.9|963.9|969.2|964.2|969.2|964.2|968.7|963.7|13
1637938520000|2021-11-26 14:55:20|969.1|964.1|969.1|964.1|969.2|964.2|969|964|11
1637938530000|2021-11-26 14:55:30|969|964|969.1|964.1|969.1|964.1|969|964|8
1637938540000|2021-11-26 14:55:40|969|964|968.9|963.9|969|964|968.8|963.8|8
1637938550000|2021-11-26 14:55:50|968.8|963.8|969.2|964.2|969.5|964.5|968.8|963.8|17
1637938560000|2021-11-26 14:56:00|969.3|964.3|969.2|964.2|969.5|964.5|969.2|964.2|15
1637938570000|2021-11-26 14:56:10|969.1|964.1|969.3|964.3|969.4|964.4|969.1|964.1|6
1637938580000|2021-11-26 14:56:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1637938590000|2021-11-26 14:56:30|969.2|964.2|968.7|963.7|969.3|964.3|968.7|963.7|13
1637938600000|2021-11-26 14:56:40|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|2
1637938610000|2021-11-26 14:56:50|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|11
1637938620000|2021-11-26 14:57:00|969.5|964.5|971.9|966.9|971.9|966.9|969.5|964.5|14
1637938630000|2021-11-26 14:57:10|971.6|966.6|971.6|966.6|971.6|966.6|971.1|966.1|16
1637938640000|2021-11-26 14:57:20|971.5|966.5|971.4|966.4|972|967|971.1|966.1|18
1637938650000|2021-11-26 14:57:30|971.5|966.5|972|967|972|967|971.1|966.1|15
1637938660000|2021-11-26 14:57:40|972.1|967.1|972.6|967.6|972.7|967.7|972.1|967.1|11
1637938670000|2021-11-26 14:57:50|972.5|967.5|971.7|966.7|972.5|967.5|971.7|966.7|6
1637938680000|2021-11-26 14:58:00|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|5
1637938690000|2021-11-26 14:58:10|971.3|966.3|971.4|966.4|971.7|966.7|971.3|966.3|9
1637938700000|2021-11-26 14:58:20|971.3|966.3|971.1|966.1|971.3|966.3|971|966|9
1637938710000|2021-11-26 14:58:30|971|966|972.2|967.2|972.2|967.2|971|966|12
1637938720000|2021-11-26 14:58:40|972.6|967.6|972.8|967.8|972.8|967.8|972.4|967.4|25
1637938730000|2021-11-26 14:58:50|973|968|973.3|968.3|973.4|968.4|972.8|967.8|11
1637938740000|2021-11-26 14:59:00|973.4|968.4|973|968|973.4|968.4|973|968|23
1637938750000|2021-11-26 14:59:10|973.2|968.2|974.4|969.4|974.4|969.4|973.1|968.1|10
1637938760000|2021-11-26 14:59:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1637938770000|2021-11-26 14:59:30|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1637938780000|2021-11-26 14:59:40|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|4
1637938790000|2021-11-26 14:59:50|974.4|969.4|973.7|968.7|974.4|969.4|973.7|968.7|11
1637938800000|2021-11-26 15:00:00|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|8
1637938810000|2021-11-26 15:00:10|973.3|968.3|974.2|969.2|974.3|969.3|973.3|968.3|10
1637938820000|2021-11-26 15:00:20|974.3|969.3|974.7|969.7|974.8|969.8|974.2|969.2|14
1637938830000|2021-11-26 15:00:30|974.8|969.8|973.3|968.3|974.8|969.8|973.3|968.3|13
1637938840000|2021-11-26 15:00:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|6
1637938850000|2021-11-26 15:00:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1637938860000|2021-11-26 15:01:00|973.6|968.6|972.8|967.8|973.6|968.6|972.7|967.7|7
1637938870000|2021-11-26 15:01:10|972.7|967.7|971.2|966.2|972.8|967.8|971.1|966.1|18
1637938880000|2021-11-26 15:01:20|971.3|966.3|972.2|967.2|972.3|967.3|971.3|966.3|14
1637938890000|2021-11-26 15:01:30|972.3|967.3|972.1|967.1|972.3|967.3|972|967|13
1637938900000|2021-11-26 15:01:40|972|967|971.7|966.7|972|967|971.6|966.6|7
1637938910000|2021-11-26 15:01:50|971.8|966.8|972|967|972.1|967.1|971.7|966.7|10
1637938920000|2021-11-26 15:02:00|971.9|966.9|972|967|972.1|967.1|971.7|966.7|20
1637938930000|2021-11-26 15:02:10|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|8
1637938940000|2021-11-26 15:02:20|971.8|966.8|971.1|966.1|971.8|966.8|971.1|966.1|14
1637938950000|2021-11-26 15:02:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1637938960000|2021-11-26 15:02:40|971.2|966.2|970.8|965.8|971.2|966.2|970.8|965.8|6
1637938970000|2021-11-26 15:02:50|970.5|965.5|970.2|965.2|970.5|965.5|970.1|965.1|9
1637938980000|2021-11-26 15:03:00|970.1|965.1|969.7|964.7|970.2|965.2|969.5|964.5|15
1637938990000|2021-11-26 15:03:10|969.6|964.6|969.5|964.5|969.6|964.6|969.2|964.2|16
1637939000000|2021-11-26 15:03:20|969.4|964.4|969.5|964.5|969.5|964.5|969.2|964.2|11
1637939010000|2021-11-26 15:03:30|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|5
1637939020000|2021-11-26 15:03:40|969.7|964.7|970.3|965.3|970.3|965.3|969.7|964.7|12
1637939030000|2021-11-26 15:03:50|970.2|965.2|970|965|970.3|965.3|969.9|964.9|9
1637939040000|2021-11-26 15:04:00|970.1|965.1|970.2|965.2|970.8|965.8|970|965|11
1637939050000|2021-11-26 15:04:10|970.8|965.8|971.1|966.1|971.2|966.2|970.8|965.8|7
1637939060000|2021-11-26 15:04:20|971.2|966.2|971.5|966.5|971.5|966.5|971.2|966.2|3
1637939070000|2021-11-26 15:04:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1637939080000|2021-11-26 15:04:40|971.3|966.3|972|967|972|967|971.3|966.3|11
1637939090000|2021-11-26 15:04:50|971.9|966.9|972.7|967.7|972.7|967.7|971.9|966.9|5
1637939100000|2021-11-26 15:05:00|972.8|967.8|972.1|967.1|972.9|967.9|972|967|16
1637939110000|2021-11-26 15:05:10|972|967|973.4|968.4|973.4|968.4|972|967|17
1637939120000|2021-11-26 15:05:20|973.2|968.2|973.5|968.5|973.7|968.7|973.2|968.2|11
1637939130000|2021-11-26 15:05:30|973.2|968.2|972.7|967.7|973.2|968.2|972.7|967.7|6
1637939140000|2021-11-26 15:05:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|10
1637939150000|2021-11-26 15:05:50|972.8|967.8|972.6|967.6|972.9|967.9|972.6|967.6|6
1637939160000|2021-11-26 15:06:00|972.5|967.5|973|968|973|968|972.5|967.5|9
1637939170000|2021-11-26 15:06:10|972.8|967.8|973.1|968.1|973.1|968.1|972.7|967.7|6
1637939180000|2021-11-26 15:06:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1637939190000|2021-11-26 15:06:30|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|4
1637939200000|2021-11-26 15:06:40|973.5|968.5|973.2|968.2|973.6|968.6|973.2|968.2|6
1637939210000|2021-11-26 15:06:50|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|3
1637939220000|2021-11-26 15:07:00|973|968|973.2|968.2|973.3|968.3|973|968|6
1637939240000|2021-11-26 15:07:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1637939250000|2021-11-26 15:07:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1637939260000|2021-11-26 15:07:40|972.6|967.6|972.2|967.2|972.6|967.6|972.1|967.1|7
1637939270000|2021-11-26 15:07:50|972.3|967.3|972.5|967.5|972.6|967.6|972.3|967.3|8
1637939280000|2021-11-26 15:08:00|972.4|967.4|972.1|967.1|972.5|967.5|972.1|967.1|15
1637939290000|2021-11-26 15:08:10|972|967|972|967|972.1|967.1|971.9|966.9|5
1637939300000|2021-11-26 15:08:20|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|7
1637939310000|2021-11-26 15:08:30|971.8|966.8|971.2|966.2|971.8|966.8|971.2|966.2|10
1637939320000|2021-11-26 15:08:40|971.1|966.1|971|966|971.1|966.1|971|966|18
1637939330000|2021-11-26 15:08:50|971.1|966.1|971.4|966.4|971.5|966.5|971.1|966.1|5
1637939340000|2021-11-26 15:09:00|971.5|966.5|971.4|966.4|971.6|966.6|971.4|966.4|4
1637939350000|2021-11-26 15:09:10|971.2|966.2|971.1|966.1|971.2|966.2|970.9|965.9|7
1637939360000|2021-11-26 15:09:20|971.2|966.2|971|966|971.2|966.2|971|966|13
1637939370000|2021-11-26 15:09:30|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|5
1637939380000|2021-11-26 15:09:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|16
1637939390000|2021-11-26 15:09:50|970.7|965.7|970.6|965.6|971.2|966.2|970.6|965.6|8
1637939400000|2021-11-26 15:10:00|970.5|965.5|970.7|965.7|970.7|965.7|970.2|965.2|8
1637939410000|2021-11-26 15:10:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1637939420000|2021-11-26 15:10:20|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|3
1637939430000|2021-11-26 15:10:30|970.7|965.7|970.7|965.7|970.9|965.9|970.6|965.6|13
1637939440000|2021-11-26 15:10:40|970.8|965.8|971.5|966.5|971.5|966.5|970.6|965.6|10
1637939450000|2021-11-26 15:10:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1637939460000|2021-11-26 15:11:00|971.4|966.4|971.5|966.5|971.6|966.6|971.3|966.3|11
1637939470000|2021-11-26 15:11:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|6
1637939480000|2021-11-26 15:11:20|972|967|972.1|967.1|972.1|967.1|972|967|2
1637939490000|2021-11-26 15:11:30|972.5|967.5|972.6|967.6|973|968|972.5|967.5|14
1637939500000|2021-11-26 15:11:40|972.7|967.7|972.7|967.7|973|968|972.7|967.7|9
1637939510000|2021-11-26 15:11:50|972.6|967.6|972.9|967.9|973|968|972.3|967.3|14
1637939520000|2021-11-26 15:12:00|972.1|967.1|971.9|966.9|972.2|967.2|971.9|966.9|9
1637939530000|2021-11-26 15:12:10|972.1|967.1|972.9|967.9|973|968|972.1|967.1|8
1637939540000|2021-11-26 15:12:20|973.1|968.1|972.4|967.4|973.1|968.1|972.4|967.4|14
1637939550000|2021-11-26 15:12:30|973|968|973|968|973.1|968.1|972.9|967.9|11
1637939560000|2021-11-26 15:12:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1637939570000|2021-11-26 15:12:50|973.1|968.1|973|968|973.1|968.1|973|968|8
1637939580000|2021-11-26 15:13:00|973.1|968.1|973.2|968.2|973.3|968.3|973|968|14
1637939590000|2021-11-26 15:13:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1637939600000|2021-11-26 15:13:20|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|9
1637939610000|2021-11-26 15:13:30|973.1|968.1|973.1|968.1|973.2|968.2|972.9|967.9|16
1637939620000|2021-11-26 15:13:40|973|968|973.1|968.1|973.1|968.1|973|968|2
1637939630000|2021-11-26 15:13:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1637939640000|2021-11-26 15:14:00|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|19
1637939650000|2021-11-26 15:14:10|973.5|968.5|973.8|968.8|973.8|968.8|973.4|968.4|10
1637939660000|2021-11-26 15:14:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1637939670000|2021-11-26 15:14:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1637939680000|2021-11-26 15:14:40|973.5|968.5|973.6|968.6|973.7|968.7|973.5|968.5|4
1637939690000|2021-11-26 15:14:50|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|5
1637939700000|2021-11-26 15:15:00|973.7|968.7|974|969|974|969|973.7|968.7|6
1637939710000|2021-11-26 15:15:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1637939720000|2021-11-26 15:15:20|973.9|968.9|974|969|974|969|973.8|968.8|4
1637939730000|2021-11-26 15:15:30|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|5
1637939740000|2021-11-26 15:15:40|973.8|968.8|975.1|970.1|975.1|970.1|973.8|968.8|10
1637939750000|2021-11-26 15:15:50|975.2|970.2|975|970|975.5|970.5|975|970|12
1637939760000|2021-11-26 15:16:00|975.2|970.2|975.2|970.2|975.4|970.4|974.7|969.7|16
1637939770000|2021-11-26 15:16:10|975.1|970.1|975.4|970.4|975.7|970.7|975.1|970.1|9
1637939780000|2021-11-26 15:16:20|975.3|970.3|974.7|969.7|975.3|970.3|974.7|969.7|13
1637939790000|2021-11-26 15:16:30|974.8|969.8|975.4|970.4|975.4|970.4|974.8|969.8|8
1637939800000|2021-11-26 15:16:40|975.2|970.2|975.2|970.2|975.3|970.3|975.1|970.1|7
1637939810000|2021-11-26 15:16:50|975.1|970.1|975|970|975.3|970.3|975|970|8
1637939820000|2021-11-26 15:17:00|974.9|969.9|974.5|969.5|974.9|969.9|974.4|969.4|10
1637939830000|2021-11-26 15:17:10|974.6|969.6|975.1|970.1|975.2|970.2|974.5|969.5|11
1637939840000|2021-11-26 15:17:20|975.2|970.2|975.1|970.1|975.2|970.2|975|970|6
1637939850000|2021-11-26 15:17:30|975.2|970.2|974.7|969.7|975.2|970.2|974.7|969.7|7
1637939860000|2021-11-26 15:17:40|974.8|969.8|974.8|969.8|975.2|970.2|974.8|969.8|7
1637939870000|2021-11-26 15:17:50|974.7|969.7|974.5|969.5|974.9|969.9|974.5|969.5|7
1637939880000|2021-11-26 15:18:00|974.3|969.3|973.8|968.8|974.3|969.3|973.8|968.8|13
1637939890000|2021-11-26 15:18:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1637939900000|2021-11-26 15:18:20|973.1|968.1|972.7|967.7|973.1|968.1|972.5|967.5|8
1637939910000|2021-11-26 15:18:30|972.6|967.6|972.8|967.8|973|968|972.4|967.4|7
1637939920000|2021-11-26 15:18:40|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|8
1637939930000|2021-11-26 15:18:50|973|968|972.9|967.9|973|968|972.7|967.7|6
1637939940000|2021-11-26 15:19:00|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1637939950000|2021-11-26 15:19:10|972.9|967.9|973|968|973.1|968.1|972.9|967.9|7
1637939960000|2021-11-26 15:19:20|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|3
1637939970000|2021-11-26 15:19:30|972.5|967.5|972.5|967.5|972.7|967.7|972.5|967.5|15
1637939980000|2021-11-26 15:19:40|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|5
1637939990000|2021-11-26 15:19:50|972.5|967.5|972.1|967.1|972.5|967.5|972.1|967.1|3
1637940000000|2021-11-26 15:20:00|972.2|967.2|972.5|967.5|972.5|967.5|972.1|967.1|7
1637940010000|2021-11-26 15:20:10|972.3|967.3|972.6|967.6|972.6|967.6|972.2|967.2|15
1637940020000|2021-11-26 15:20:20|972.4|967.4|972.7|967.7|972.7|967.7|972.4|967.4|4
1637940030000|2021-11-26 15:20:30|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|5
1637940040000|2021-11-26 15:20:40|972.8|967.8|973|968|973|968|972.8|967.8|5
1637940050000|2021-11-26 15:20:50|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|11
1637940060000|2021-11-26 15:21:00|973.3|968.3|973.8|968.8|973.9|968.9|973.3|968.3|11
1637940070000|2021-11-26 15:21:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|15
1637940080000|2021-11-26 15:21:20|973.6|968.6|973.3|968.3|973.7|968.7|973.3|968.3|13
1637940090000|2021-11-26 15:21:30|973|968|972.6|967.6|973|968|972.5|967.5|7
1637940100000|2021-11-26 15:21:40|972.5|967.5|972.4|967.4|972.7|967.7|972.4|967.4|7
1637940110000|2021-11-26 15:21:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1637940120000|2021-11-26 15:22:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1637940130000|2021-11-26 15:22:10|972.4|967.4|972.6|967.6|972.8|967.8|972.3|967.3|9
1637940140000|2021-11-26 15:22:20|972.5|967.5|972.3|967.3|972.6|967.6|972.3|967.3|7
1637940150000|2021-11-26 15:22:30|972.6|967.6|972.7|967.7|972.7|967.7|972.5|967.5|6
1637940160000|2021-11-26 15:22:40|972.8|967.8|973.2|968.2|973.3|968.3|972.8|967.8|6
1637940170000|2021-11-26 15:22:50|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1637940180000|2021-11-26 15:23:00|973|968|972.7|967.7|973|968|972.7|967.7|12
1637940190000|2021-11-26 15:23:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1637940200000|2021-11-26 15:23:20|972.4|967.4|972.8|967.8|972.8|967.8|972.4|967.4|4
1637940210000|2021-11-26 15:23:30|972.7|967.7|972.5|967.5|972.8|967.8|972.5|967.5|4
1637940220000|2021-11-26 15:23:40|972.4|967.4|972.6|967.6|972.8|967.8|972.4|967.4|8
1637940230000|2021-11-26 15:23:50|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1637940240000|2021-11-26 15:24:00|972.6|967.6|972.4|967.4|972.7|967.7|972.4|967.4|4
1637940260000|2021-11-26 15:24:20|972.3|967.3|971.8|966.8|972.3|967.3|971.8|966.8|4
1637940270000|2021-11-26 15:24:30|971.7|966.7|971.4|966.4|971.7|966.7|971.4|966.4|3
1637940280000|2021-11-26 15:24:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1637940290000|2021-11-26 15:24:50|971.8|966.8|971.8|966.8|971.8|966.8|971.5|966.5|8
1637940300000|2021-11-26 15:25:00|971.7|966.7|971.8|966.8|971.9|966.9|971.4|966.4|20
1637940310000|2021-11-26 15:25:10|972|967|971.7|966.7|972|967|971.7|966.7|3
1637940320000|2021-11-26 15:25:20|971.6|966.6|972.2|967.2|972.2|967.2|971.6|966.6|4
1637940330000|2021-11-26 15:25:30|972.1|967.1|972|967|972.1|967.1|972|967|16
1637940340000|2021-11-26 15:25:40|972.1|967.1|972.4|967.4|972.4|967.4|972|967|6
1637940350000|2021-11-26 15:25:50|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|7
1637940360000|2021-11-26 15:26:00|972.5|967.5|972.5|967.5|972.8|967.8|972.5|967.5|9
1637940370000|2021-11-26 15:26:10|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1637940380000|2021-11-26 15:26:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1637940400000|2021-11-26 15:26:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1637940410000|2021-11-26 15:26:50|973|968|972.9|967.9|973|968|972.9|967.9|2
1637940420000|2021-11-26 15:27:00|972.7|967.7|972.3|967.3|972.7|967.7|972.3|967.3|16
1637940430000|2021-11-26 15:27:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1637940440000|2021-11-26 15:27:20|972.7|967.7|971.9|966.9|972.8|967.8|971.9|966.9|11
1637940450000|2021-11-26 15:27:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|7
1637940460000|2021-11-26 15:27:40|972.2|967.2|971.9|966.9|972.3|967.3|971.9|966.9|16
1637940470000|2021-11-26 15:27:50|972|967|972.2|967.2|972.3|967.3|971.9|966.9|6
1637940480000|2021-11-26 15:28:00|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1637940510000|2021-11-26 15:28:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1637940520000|2021-11-26 15:28:40|972.9|967.9|973.1|968.1|973.2|968.2|972.9|967.9|7
1637940530000|2021-11-26 15:28:50|973.2|968.2|972.8|967.8|973.3|968.3|972.8|967.8|10
1637940540000|2021-11-26 15:29:00|972.9|967.9|972.5|967.5|972.9|967.9|972.4|967.4|6
1637940550000|2021-11-26 15:29:10|972.4|967.4|971.8|966.8|972.4|967.4|971.8|966.8|15
1637940570000|2021-11-26 15:29:30|971.9|966.9|972.4|967.4|972.4|967.4|971.8|966.8|18
1637940580000|2021-11-26 15:29:40|972.3|967.3|972.3|967.3|972.5|967.5|972.1|967.1|9
1637940590000|2021-11-26 15:29:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|6
1637940600000|2021-11-26 15:30:00|972.4|967.4|971.7|966.7|972.4|967.4|971.7|966.7|7
1637940610000|2021-11-26 15:30:10|971.4|966.4|971.8|966.8|971.8|966.8|971.4|966.4|6
1637940620000|2021-11-26 15:30:20|971.9|966.9|971.8|966.8|971.9|966.9|971.4|966.4|12
1637940630000|2021-11-26 15:30:30|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|6
1637940640000|2021-11-26 15:30:40|971.5|966.5|972.2|967.2|972.2|967.2|971.5|966.5|7
1637940650000|2021-11-26 15:30:50|972.1|967.1|972.5|967.5|972.5|967.5|972|967|7
1637940660000|2021-11-26 15:31:00|972.6|967.6|972|967|972.6|967.6|972|967|6
1637940670000|2021-11-26 15:31:10|971.9|966.9|971.8|966.8|972.1|967.1|971.7|966.7|13
1637940680000|2021-11-26 15:31:20|971.7|966.7|971.9|966.9|972|967|971.7|966.7|8
1637940690000|2021-11-26 15:31:30|972|967|971.5|966.5|972|967|971.3|966.3|9
1637940700000|2021-11-26 15:31:40|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|17
1637940710000|2021-11-26 15:31:50|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|7
1637940720000|2021-11-26 15:32:00|970.8|965.8|971|966|971.3|966.3|970.7|965.7|13
1637940730000|2021-11-26 15:32:10|970.8|965.8|970.9|965.9|970.9|965.9|970.6|965.6|12
1637940740000|2021-11-26 15:32:20|971.2|966.2|971.2|966.2|971.4|966.4|971.1|966.1|10
1637940750000|2021-11-26 15:32:30|971.1|966.1|971.1|966.1|971.2|966.2|971|966|9
1637940760000|2021-11-26 15:32:40|971|966|970.8|965.8|971|966|970.8|965.8|5
1637940770000|2021-11-26 15:32:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1637940780000|2021-11-26 15:33:00|971|966|970.8|965.8|971|966|970.8|965.8|3
1637940790000|2021-11-26 15:33:10|971.1|966.1|971|966|971.3|966.3|970.9|965.9|15
1637940800000|2021-11-26 15:33:20|970.9|965.9|971|966|971.1|966.1|970.9|965.9|10
1637940810000|2021-11-26 15:33:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|15
1637940820000|2021-11-26 15:33:40|971|966|971.2|966.2|971.3|966.3|971|966|7
1637940830000|2021-11-26 15:33:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1637940840000|2021-11-26 15:34:00|971|966|970.9|965.9|971|966|970.8|965.8|10
1637940850000|2021-11-26 15:34:10|970.8|965.8|971.1|966.1|971.2|966.2|970.8|965.8|8
1637940860000|2021-11-26 15:34:20|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|10
1637940870000|2021-11-26 15:34:30|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|13
1637940880000|2021-11-26 15:34:40|971.3|966.3|971.6|966.6|971.6|966.6|971.2|966.2|5
1637940890000|2021-11-26 15:34:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1637940900000|2021-11-26 15:35:00|972|967|971.7|966.7|972|967|971.5|966.5|9
1637940910000|2021-11-26 15:35:10|971.6|966.6|971.8|966.8|971.9|966.9|971.6|966.6|16
1637940920000|2021-11-26 15:35:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1637940930000|2021-11-26 15:35:30|971.9|966.9|971.8|966.8|972.1|967.1|971.8|966.8|8
1637940940000|2021-11-26 15:35:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|6
1637940950000|2021-11-26 15:35:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1637940960000|2021-11-26 15:36:00|971.3|966.3|971.8|966.8|972|967|971.3|966.3|15
1637940970000|2021-11-26 15:36:10|971.3|966.3|971.1|966.1|971.4|966.4|971.1|966.1|10
1637940980000|2021-11-26 15:36:20|971.2|966.2|971.2|966.2|971.3|966.3|971.1|966.1|11
1637940990000|2021-11-26 15:36:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1637941000000|2021-11-26 15:36:40|971|966|971|966|971.1|966.1|971|966|5
1637941010000|2021-11-26 15:36:50|970.9|965.9|970.9|965.9|971|966|970.8|965.8|12
1637941020000|2021-11-26 15:37:00|971.1|966.1|971.1|966.1|971.3|966.3|971|966|6
1637941030000|2021-11-26 15:37:10|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|11
1637941040000|2021-11-26 15:37:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|14
1637941050000|2021-11-26 15:37:30|971.6|966.6|971.7|966.7|971.8|966.8|971.5|966.5|8
1637941060000|2021-11-26 15:37:40|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|9
1637941070000|2021-11-26 15:37:50|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|6
1637941080000|2021-11-26 15:38:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1637941090000|2021-11-26 15:38:10|971.8|966.8|972.2|967.2|972.2|967.2|971.8|966.8|7
1637941100000|2021-11-26 15:38:20|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1637941110000|2021-11-26 15:38:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|7
1637941120000|2021-11-26 15:38:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1637941130000|2021-11-26 15:38:50|972.7|967.7|973.1|968.1|973.1|968.1|972.6|967.6|6
1637941140000|2021-11-26 15:39:00|973|968|973.4|968.4|973.4|968.4|972.9|967.9|7
1637941150000|2021-11-26 15:39:10|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|3
1637941160000|2021-11-26 15:39:20|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|10
1637941170000|2021-11-26 15:39:30|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1637941180000|2021-11-26 15:39:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|12
1637941190000|2021-11-26 15:39:50|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|12
1637941200000|2021-11-26 15:40:00|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|5
1637941210000|2021-11-26 15:40:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1637941220000|2021-11-26 15:40:20|973.2|968.2|972.2|967.2|973.2|968.2|972.1|967.1|12
1637941230000|2021-11-26 15:40:30|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|3
1637941240000|2021-11-26 15:40:40|972.2|967.2|972.4|967.4|972.4|967.4|972|967|5
1637941250000|2021-11-26 15:40:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|8
1637941260000|2021-11-26 15:41:00|972.5|967.5|972.1|967.1|972.5|967.5|972.1|967.1|9
1637941270000|2021-11-26 15:41:10|972|967|971.8|966.8|972|967|971.7|966.7|6
1637941280000|2021-11-26 15:41:20|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1637941290000|2021-11-26 15:41:30|971.9|966.9|972|967|972|967|971.9|966.9|2
1637941300000|2021-11-26 15:41:40|971.9|966.9|971.9|966.9|972.1|967.1|971.9|966.9|7
1637941310000|2021-11-26 15:41:50|971.8|966.8|971.7|966.7|971.8|966.8|971.6|966.6|3
1637941320000|2021-11-26 15:42:00|971.8|966.8|971.8|966.8|971.8|966.8|971.6|966.6|5
1637941330000|2021-11-26 15:42:10|971.7|966.7|971.5|966.5|971.7|966.7|971.3|966.3|16
1637941340000|2021-11-26 15:42:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1637941350000|2021-11-26 15:42:30|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|8
1637941360000|2021-11-26 15:42:40|971.5|966.5|971.6|966.6|971.7|966.7|971.5|966.5|8
1637941370000|2021-11-26 15:42:50|971.5|966.5|971.6|966.6|971.8|966.8|971.5|966.5|10
1637941380000|2021-11-26 15:43:00|971.7|966.7|971.7|966.7|971.9|966.9|971.7|966.7|11
1637941390000|2021-11-26 15:43:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1637941400000|2021-11-26 15:43:20|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|6
1637941410000|2021-11-26 15:43:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1637941420000|2021-11-26 15:43:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1637941430000|2021-11-26 15:43:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1637941440000|2021-11-26 15:44:00|971.7|966.7|971.6|966.6|971.8|966.8|971.6|966.6|4
1637941450000|2021-11-26 15:44:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|8
1637941460000|2021-11-26 15:44:20|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|15
1637941480000|2021-11-26 15:44:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1637941490000|2021-11-26 15:44:50|971.2|966.2|971|966|971.2|966.2|971|966|5
1637941500000|2021-11-26 15:45:00|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|9
1637941510000|2021-11-26 15:45:10|970.8|965.8|971.1|966.1|971.1|966.1|970.8|965.8|4
1637941520000|2021-11-26 15:45:20|971.2|966.2|971.4|966.4|971.4|966.4|971.1|966.1|8
1637941530000|2021-11-26 15:45:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1637941540000|2021-11-26 15:45:40|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|6
1637941550000|2021-11-26 15:45:50|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|18
1637941560000|2021-11-26 15:46:00|971|966|970.9|965.9|971.1|966.1|970.9|965.9|4
1637941570000|2021-11-26 15:46:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1637941580000|2021-11-26 15:46:20|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|4
1637941590000|2021-11-26 15:46:30|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|4
1637941600000|2021-11-26 15:46:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|8
1637941610000|2021-11-26 15:46:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|13
1637941620000|2021-11-26 15:47:00|971.2|966.2|971|966|971.3|966.3|971|966|13
1637941630000|2021-11-26 15:47:10|971.1|966.1|970.9|965.9|971.1|966.1|970.8|965.8|12
1637941640000|2021-11-26 15:47:20|970.8|965.8|971.3|966.3|971.4|966.4|970.8|965.8|16
1637941650000|2021-11-26 15:47:30|971.4|966.4|971.1|966.1|971.5|966.5|971|966|8
1637941660000|2021-11-26 15:47:40|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|10
1637941670000|2021-11-26 15:47:50|971.6|966.6|971.7|966.7|971.7|966.7|971.5|966.5|4
1637941680000|2021-11-26 15:48:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1637941690000|2021-11-26 15:48:10|971.6|966.6|971.8|966.8|971.8|966.8|971.3|966.3|11
1637941700000|2021-11-26 15:48:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1637941710000|2021-11-26 15:48:30|972|967|972.1|967.1|972.1|967.1|972|967|6
1637941720000|2021-11-26 15:48:40|972|967|972.2|967.2|972.2|967.2|972|967|5
1637941730000|2021-11-26 15:48:50|972.1|967.1|971.9|966.9|972.2|967.2|971.8|966.8|8
1637941740000|2021-11-26 15:49:00|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|10
1637941750000|2021-11-26 15:49:10|971.8|966.8|971.4|966.4|971.8|966.8|971.4|966.4|9
1637941760000|2021-11-26 15:49:20|971.5|966.5|971.5|966.5|971.6|966.6|971.1|966.1|13
1637941770000|2021-11-26 15:49:30|971.6|966.6|971.5|966.5|971.7|966.7|971.5|966.5|4
1637941780000|2021-11-26 15:49:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1637941790000|2021-11-26 15:49:50|971.6|966.6|971.4|966.4|971.8|966.8|971.4|966.4|15
1637941800000|2021-11-26 15:50:00|971.3|966.3|971.2|966.2|971.5|966.5|971.2|966.2|15
1637941810000|2021-11-26 15:50:10|971.1|966.1|970.9|965.9|971.5|966.5|970.9|965.9|16
1637941820000|2021-11-26 15:50:20|970.8|965.8|971|966|971.1|966.1|970.8|965.8|14
1637941830000|2021-11-26 15:50:30|971.1|966.1|971|966|971.1|966.1|971|966|8
1637941840000|2021-11-26 15:50:40|970.9|965.9|971|966|971|966|970.9|965.9|4
1637941850000|2021-11-26 15:50:50|971.1|966.1|971.2|966.2|971.3|966.3|970.9|965.9|10
1637941860000|2021-11-26 15:51:00|971.3|966.3|971.3|966.3|971.6|966.6|971.2|966.2|13
1637941870000|2021-11-26 15:51:10|971.2|966.2|971.4|966.4|971.6|966.6|971.2|966.2|6
1637941880000|2021-11-26 15:51:20|971.5|966.5|971.8|966.8|971.9|966.9|971.4|966.4|7
1637941890000|2021-11-26 15:51:30|971.9|966.9|971.3|966.3|971.9|966.9|971.3|966.3|10
1637941900000|2021-11-26 15:51:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|11
1637941910000|2021-11-26 15:51:50|971.3|966.3|971.3|966.3|971.4|966.4|971|966|17
1637941920000|2021-11-26 15:52:00|971.4|966.4|971.2|966.2|971.6|966.6|971.2|966.2|13
1637941930000|2021-11-26 15:52:10|971.3|966.3|971.4|966.4|971.4|966.4|971.2|966.2|6
1637941940000|2021-11-26 15:52:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|18
1637941950000|2021-11-26 15:52:30|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|20
1637941960000|2021-11-26 15:52:40|971.5|966.5|971.9|966.9|971.9|966.9|971.5|966.5|8
1637941970000|2021-11-26 15:52:50|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|6
1637941980000|2021-11-26 15:53:00|971.4|966.4|971.1|966.1|971.5|966.5|971.1|966.1|4
1637941990000|2021-11-26 15:53:10|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1637942000000|2021-11-26 15:53:20|971.1|966.1|971.4|966.4|971.5|966.5|971.1|966.1|6
1637942010000|2021-11-26 15:53:30|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|4
1637942020000|2021-11-26 15:53:40|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|3
1637942030000|2021-11-26 15:53:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1637942040000|2021-11-26 15:54:00|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|14
1637942050000|2021-11-26 15:54:10|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|8
1637942060000|2021-11-26 15:54:20|971|966|971|966|971|966|970.9|965.9|3
1637942070000|2021-11-26 15:54:30|971.2|966.2|971.1|966.1|971.2|966.2|971|966|18
1637942080000|2021-11-26 15:54:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|15
1637942090000|2021-11-26 15:54:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1637942100000|2021-11-26 15:55:00|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|10
1637942110000|2021-11-26 15:55:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1637942120000|2021-11-26 15:55:20|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|11
1637942130000|2021-11-26 15:55:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1637942140000|2021-11-26 15:55:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1637942150000|2021-11-26 15:55:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1637942160000|2021-11-26 15:56:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|8
1637942170000|2021-11-26 15:56:10|971.5|966.5|971.4|966.4|971.6|966.6|971.4|966.4|4
1637942180000|2021-11-26 15:56:20|971.3|966.3|971.1|966.1|971.4|966.4|971|966|9
1637942190000|2021-11-26 15:56:30|971.2|966.2|971|966|971.2|966.2|971|966|9
1637942200000|2021-11-26 15:56:40|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|13
1637942210000|2021-11-26 15:56:50|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|8
1637942220000|2021-11-26 15:57:00|971.2|966.2|971.2|966.2|971.3|966.3|971|966|14
1637942230000|2021-11-26 15:57:10|971.3|966.3|971.4|966.4|971.4|966.4|971|966|22
1637942240000|2021-11-26 15:57:20|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|4
1637942250000|2021-11-26 15:57:30|971.2|966.2|971.2|966.2|971.3|966.3|971|966|17
1637942260000|2021-11-26 15:57:40|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|15
1637942270000|2021-11-26 15:57:50|971.3|966.3|971.3|966.3|971.3|966.3|971.1|966.1|22
1637942280000|2021-11-26 15:58:00|971.4|966.4|971|966|971.4|966.4|970.9|965.9|11
1637942290000|2021-11-26 15:58:10|971.1|966.1|971.3|966.3|971.3|966.3|971|966|12
1637942300000|2021-11-26 15:58:20|971.2|966.2|971.1|966.1|971.3|966.3|970.9|965.9|19
1637942310000|2021-11-26 15:58:30|971.2|966.2|971.2|966.2|971.3|966.3|971.1|966.1|19
1637942320000|2021-11-26 15:58:40|971.1|966.1|971.2|966.2|971.4|966.4|971.1|966.1|16
1637942330000|2021-11-26 15:58:50|971|966|971|966|971.2|966.2|971|966|7
1637942340000|2021-11-26 15:59:00|970.9|965.9|971.1|966.1|971.1|966.1|970.8|965.8|16
1637942350000|2021-11-26 15:59:10|971|966|970.9|965.9|971.2|966.2|970.9|965.9|11
1637942360000|2021-11-26 15:59:20|970.8|965.8|970.8|965.8|970.9|965.9|970.7|965.7|9
1637942370000|2021-11-26 15:59:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|6
1637942380000|2021-11-26 15:59:40|970.7|965.7|970.3|965.3|970.7|965.7|970.3|965.3|9
1637942390000|2021-11-26 15:59:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1637942400000|2021-11-26 16:00:00|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|5
1637942410000|2021-11-26 16:00:10|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|9
1637942430000|2021-11-26 16:00:30|971|966|971.1|966.1|971.1|966.1|971|966|8
1637942440000|2021-11-26 16:00:40|971|966|970.8|965.8|971|966|970.8|965.8|6
1637942450000|2021-11-26 16:00:50|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|9
1637942460000|2021-11-26 16:01:00|970.8|965.8|970.6|965.6|970.9|965.9|970.6|965.6|7
1637942470000|2021-11-26 16:01:10|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|15
1637942480000|2021-11-26 16:01:20|970.2|965.2|970.2|965.2|970.3|965.3|970.1|965.1|8
1637942490000|2021-11-26 16:01:30|970.3|965.3|970|965|970.3|965.3|970|965|6
1637942500000|2021-11-26 16:01:40|970.1|965.1|970|965|970.1|965.1|969.9|964.9|14
1637942510000|2021-11-26 16:01:50|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1637942520000|2021-11-26 16:02:00|970|965|969.9|964.9|970|965|969.7|964.7|12
1637942530000|2021-11-26 16:02:10|969.8|964.8|970|965|970|965|969.8|964.8|17
1637942540000|2021-11-26 16:02:20|969.9|964.9|969.7|964.7|970|965|969.4|964.4|20
1637942550000|2021-11-26 16:02:30|969.5|964.5|969.4|964.4|969.6|964.6|969.4|964.4|14
1637942560000|2021-11-26 16:02:40|969.2|964.2|969|964|969.2|964.2|969|964|3
1637942570000|2021-11-26 16:02:50|968.9|963.9|968.6|963.6|969|964|968.6|963.6|6
1637942580000|2021-11-26 16:03:00|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|4
1637942590000|2021-11-26 16:03:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|6
1637942600000|2021-11-26 16:03:20|968.5|963.5|968.3|963.3|968.6|963.6|968.3|963.3|5
1637942610000|2021-11-26 16:03:30|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|4
1637942630000|2021-11-26 16:03:50|968.4|963.4|968.4|963.4|968.4|963.4|968.2|963.2|4
1637942640000|2021-11-26 16:04:00|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|5
1637942650000|2021-11-26 16:04:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1637942660000|2021-11-26 16:04:20|968.5|963.5|968.2|963.2|968.5|963.5|968.1|963.1|17
1637942670000|2021-11-26 16:04:30|968.1|963.1|967.9|962.9|968.1|963.1|967.8|962.8|8
1637942680000|2021-11-26 16:04:40|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|6
1637942690000|2021-11-26 16:04:50|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1637942700000|2021-11-26 16:05:00|967.7|962.7|967.7|962.7|967.8|962.8|967.6|962.6|9
1637942710000|2021-11-26 16:05:10|967.8|962.8|967.7|962.7|968|963|967.6|962.6|8
1637942720000|2021-11-26 16:05:20|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|11
1637942730000|2021-11-26 16:05:30|967.8|962.8|968.3|963.3|968.3|963.3|967.8|962.8|10
1637942740000|2021-11-26 16:05:40|968.4|963.4|968.5|963.5|968.6|963.6|968.4|963.4|8
1637942750000|2021-11-26 16:05:50|968.4|963.4|968.2|963.2|968.5|963.5|968.2|963.2|4
1637942760000|2021-11-26 16:06:00|968.1|963.1|967.7|962.7|968.1|963.1|967.7|962.7|7
1637942770000|2021-11-26 16:06:10|967.6|962.6|967.5|962.5|967.7|962.7|967.4|962.4|5
1637942780000|2021-11-26 16:06:20|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1637942790000|2021-11-26 16:06:30|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|4
1637942800000|2021-11-26 16:06:40|967.2|962.2|967.1|962.1|967.2|962.2|967|962|6
1637942810000|2021-11-26 16:06:50|967|962|967.1|962.1|967.1|962.1|967|962|4
1637942820000|2021-11-26 16:07:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|4
1637942830000|2021-11-26 16:07:10|967.2|962.2|968|963|968|963|967.2|962.2|5
1637942860000|2021-11-26 16:07:40|968.1|963.1|968|963|968.1|963.1|968|963|4
1637942870000|2021-11-26 16:07:50|967.8|962.8|967.4|962.4|967.8|962.8|967.4|962.4|12
1637942880000|2021-11-26 16:08:00|967.5|962.5|967.3|962.3|967.6|962.6|967.2|962.2|22
1637942890000|2021-11-26 16:08:10|967.4|962.4|967.1|962.1|967.4|962.4|967.1|962.1|20
1637942900000|2021-11-26 16:08:20|967.2|962.2|967|962|967.2|962.2|967|962|7
1637942910000|2021-11-26 16:08:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1637942920000|2021-11-26 16:08:40|966.7|961.7|967|962|967.1|962.1|966.7|961.7|4
1637942930000|2021-11-26 16:08:50|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|3
1637942940000|2021-11-26 16:09:00|967.4|962.4|967|962|967.5|962.5|967|962|6
1637942950000|2021-11-26 16:09:10|967.1|962.1|967.4|962.4|967.4|962.4|967|962|17
1637942960000|2021-11-26 16:09:20|967.5|962.5|968|963|968|963|967.5|962.5|4
1637942970000|2021-11-26 16:09:30|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1637942980000|2021-11-26 16:09:40|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|9
1637942990000|2021-11-26 16:09:50|967.4|962.4|968|963|968|963|967.4|962.4|12
1637943010000|2021-11-26 16:10:10|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|5
1637943020000|2021-11-26 16:10:20|968.4|963.4|968.4|963.4|968.6|963.6|968.2|963.2|9
1637943030000|2021-11-26 16:10:30|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|3
1637943040000|2021-11-26 16:10:40|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|4
1637943050000|2021-11-26 16:10:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|10
1637943060000|2021-11-26 16:11:00|968.5|963.5|968.9|963.9|968.9|963.9|968.5|963.5|5
1637943070000|2021-11-26 16:11:10|968.8|963.8|968.9|963.9|969|964|968.8|963.8|6
1637943080000|2021-11-26 16:11:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1637943090000|2021-11-26 16:11:30|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|13
1637943100000|2021-11-26 16:11:40|968.7|963.7|968.6|963.6|968.8|963.8|968.6|963.6|4
1637943110000|2021-11-26 16:11:50|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|3
1637943120000|2021-11-26 16:12:00|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1637943130000|2021-11-26 16:12:10|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|3
1637943140000|2021-11-26 16:12:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1637943150000|2021-11-26 16:12:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1637943160000|2021-11-26 16:12:40|968|963|968|963|968.1|963.1|968|963|3
1637943170000|2021-11-26 16:12:50|967.7|962.7|967.5|962.5|967.7|962.7|967.4|962.4|11
1637943180000|2021-11-26 16:13:00|967.6|962.6|968|963|968|963|967.6|962.6|4
1637943190000|2021-11-26 16:13:10|968.1|963.1|969|964|969.1|964.1|968.1|963.1|7
1637943200000|2021-11-26 16:13:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1637943210000|2021-11-26 16:13:30|969.6|964.6|969.6|964.6|969.6|964.6|969.4|964.4|7
1637943220000|2021-11-26 16:13:40|969.8|964.8|970.4|965.4|970.5|965.5|969.8|964.8|5
1637943230000|2021-11-26 16:13:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1637943240000|2021-11-26 16:14:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|5
1637943250000|2021-11-26 16:14:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1637943260000|2021-11-26 16:14:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1637943270000|2021-11-26 16:14:30|970.2|965.2|971.2|966.2|971.8|966.8|970.2|965.2|16
1637943280000|2021-11-26 16:14:40|971.1|966.1|972.3|967.3|972.4|967.4|971.1|966.1|8
1637943290000|2021-11-26 16:14:50|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|7
1637943300000|2021-11-26 16:15:00|972.2|967.2|972.4|967.4|972.4|967.4|971.9|966.9|10
1637943310000|2021-11-26 16:15:10|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|6
1637943320000|2021-11-26 16:15:20|972.7|967.7|973.1|968.1|973.3|968.3|972.7|967.7|6
1637943340000|2021-11-26 16:15:40|973|968|972.7|967.7|973|968|972.7|967.7|3
1637943350000|2021-11-26 16:15:50|972.6|967.6|972.7|967.7|972.8|967.8|972.6|967.6|6
1637943360000|2021-11-26 16:16:00|972.6|967.6|973.5|968.5|974|969|972.6|967.6|9
1637943370000|2021-11-26 16:16:10|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1637943380000|2021-11-26 16:16:20|973.5|968.5|973.1|968.1|973.5|968.5|973.1|968.1|6
1637943390000|2021-11-26 16:16:30|973|968|972.8|967.8|973|968|972.8|967.8|3
1637943400000|2021-11-26 16:16:40|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|3
1637943410000|2021-11-26 16:16:50|971.8|966.8|971.5|966.5|971.8|966.8|971.4|966.4|6
1637943420000|2021-11-26 16:17:00|971.4|966.4|971.1|966.1|971.5|966.5|971|966|7
1637943430000|2021-11-26 16:17:10|971|966|970.5|965.5|971|966|970.5|965.5|9
1637943440000|2021-11-26 16:17:20|970.3|965.3|970.9|965.9|970.9|965.9|970.3|965.3|4
1637943450000|2021-11-26 16:17:30|971|966|970.6|965.6|971.1|966.1|970.6|965.6|9
1637943460000|2021-11-26 16:17:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|7
1637943470000|2021-11-26 16:17:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1637943480000|2021-11-26 16:18:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|3
1637943490000|2021-11-26 16:18:10|970.2|965.2|970.2|965.2|970.6|965.6|970.2|965.2|11
1637943500000|2021-11-26 16:18:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1637943510000|2021-11-26 16:18:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1637943530000|2021-11-26 16:18:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1637943550000|2021-11-26 16:19:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1637943560000|2021-11-26 16:19:20|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|12
1637943570000|2021-11-26 16:19:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1637943580000|2021-11-26 16:19:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1637943590000|2021-11-26 16:19:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1637943600000|2021-11-26 16:20:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1637943610000|2021-11-26 16:20:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1637943620000|2021-11-26 16:20:20|969.8|964.8|969.8|964.8|970|965|969.8|964.8|8
1637943630000|2021-11-26 16:20:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1637943650000|2021-11-26 16:20:50|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1637943660000|2021-11-26 16:21:00|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|5
1637943670000|2021-11-26 16:21:10|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1637943700000|2021-11-26 16:21:40|969.7|964.7|969.7|964.7|969.8|964.8|969.6|964.6|9
1637943710000|2021-11-26 16:21:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1637943720000|2021-11-26 16:22:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|6
1637943730000|2021-11-26 16:22:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1637943740000|2021-11-26 16:22:20|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|7
1637943750000|2021-11-26 16:22:30|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|3
1637943760000|2021-11-26 16:22:40|968.7|963.7|968.3|963.3|968.7|963.7|968.3|963.3|8
1637943770000|2021-11-26 16:22:50|968.4|963.4|967.7|962.7|968.4|963.4|967.7|962.7|8
1637943780000|2021-11-26 16:23:00|967.6|962.6|967.7|962.7|967.9|962.9|967.6|962.6|6
1637943830000|2021-11-26 16:23:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1637943840000|2021-11-26 16:24:00|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|3
1637943860000|2021-11-26 16:24:20|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|5
1637943880000|2021-11-26 16:24:40|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1637943900000|2021-11-26 16:25:00|967.3|962.3|967.1|962.1|967.3|962.3|967.1|962.1|11
1637943920000|2021-11-26 16:25:20|967|962|967|962|967|962|966.9|961.9|17
1637943930000|2021-11-26 16:25:30|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|7
1637943940000|2021-11-26 16:25:40|967|962|966.9|961.9|967|962|966.9|961.9|4
1637943950000|2021-11-26 16:25:50|966.8|961.8|966.4|961.4|966.8|961.8|966.4|961.4|7
1637943960000|2021-11-26 16:26:00|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1637943970000|2021-11-26 16:26:10|966.3|961.3|966|961|966.3|961.3|966|961|8
1637943980000|2021-11-26 16:26:20|965.9|960.9|965.3|960.3|966|961|965.2|960.2|13
1637943990000|2021-11-26 16:26:30|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|11
1637944000000|2021-11-26 16:26:40|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|2
1637944010000|2021-11-26 16:26:50|965|960|964.2|959.2|965.1|960.1|964.1|959.1|13
1637944020000|2021-11-26 16:27:00|964.3|959.3|964.3|959.3|964.6|959.6|964.3|959.3|5
1637944030000|2021-11-26 16:27:10|965.2|960.2|964.8|959.8|965.2|960.2|964.8|959.8|13
1637944040000|2021-11-26 16:27:20|964.9|959.9|965|960|965|960|964.4|959.4|13
1637944050000|2021-11-26 16:27:30|965.1|960.1|964.8|959.8|965.1|960.1|964.8|959.8|6
1637944060000|2021-11-26 16:27:40|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|7
1637944070000|2021-11-26 16:27:50|964.3|959.3|963.4|958.4|964.4|959.4|963.1|958.1|24
1637944080000|2021-11-26 16:28:00|963.2|958.2|964.2|959.2|964.2|959.2|963|958|12
1637944090000|2021-11-26 16:28:10|964.3|959.3|964.5|959.5|964.6|959.6|964.1|959.1|16
1637944110000|2021-11-26 16:28:30|964.6|959.6|964.5|959.5|964.8|959.8|964.5|959.5|8
1637944120000|2021-11-26 16:28:40|964.4|959.4|963.8|958.8|964.4|959.4|963.8|958.8|8
1637944130000|2021-11-26 16:28:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1637944140000|2021-11-26 16:29:00|963.5|958.5|963.2|958.2|963.5|958.5|963|958|6
1637944150000|2021-11-26 16:29:10|963.1|958.1|962.9|957.9|963.7|958.7|962.9|957.9|11
1637944160000|2021-11-26 16:29:20|963|958|963.2|958.2|963.4|958.4|963|958|13
1637944170000|2021-11-26 16:29:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1637944200000|2021-11-26 16:30:00|963.2|958.2|963|958|963.3|958.3|963|958|9
1637944210000|2021-11-26 16:30:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1637944220000|2021-11-26 16:30:20|963.2|958.2|962.5|957.5|963.4|958.4|962.1|957.1|10
1637944230000|2021-11-26 16:30:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1637944240000|2021-11-26 16:30:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1637944250000|2021-11-26 16:30:50|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|3
1637944260000|2021-11-26 16:31:00|963.1|958.1|961.8|956.8|963.2|958.2|961.8|956.8|15
1637944270000|2021-11-26 16:31:10|961.9|956.9|961.9|956.9|962.1|957.1|961.9|956.9|7
1637944280000|2021-11-26 16:31:20|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|4
1637944290000|2021-11-26 16:31:30|962.1|957.1|962.5|957.5|963.2|958.2|962.1|957.1|11
1637944300000|2021-11-26 16:31:40|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|3
1637944310000|2021-11-26 16:31:50|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1637944320000|2021-11-26 16:32:00|962.3|957.3|962.2|957.2|962.3|957.3|961.7|956.7|9
1637944330000|2021-11-26 16:32:10|962.1|957.1|962.3|957.3|962.4|957.4|962.1|957.1|11
1637944340000|2021-11-26 16:32:20|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|4
1637944350000|2021-11-26 16:32:30|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|9
1637944360000|2021-11-26 16:32:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1637944370000|2021-11-26 16:32:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1637944380000|2021-11-26 16:33:00|962.6|957.6|962.3|957.3|962.7|957.7|962.3|957.3|8
1637944420000|2021-11-26 16:33:40|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|5
1637944430000|2021-11-26 16:33:50|962.2|957.2|961.9|956.9|962.2|957.2|961.8|956.8|5
1637944440000|2021-11-26 16:34:00|961.7|956.7|962|957|962.2|957.2|961.7|956.7|14
1637944450000|2021-11-26 16:34:10|962.2|957.2|961.9|956.9|962.2|957.2|961.9|956.9|3
1637944460000|2021-11-26 16:34:20|962|957|962.2|957.2|962.2|957.2|961.9|956.9|3
1637944470000|2021-11-26 16:34:30|962.3|957.3|962|957|962.3|957.3|962|957|4
1637944480000|2021-11-26 16:34:40|961.8|956.8|961.9|956.9|962|957|961.8|956.8|8
1637944490000|2021-11-26 16:34:50|962|957|962.2|957.2|962.2|957.2|961.8|956.8|14
1637944500000|2021-11-26 16:35:00|962.1|957.1|962.2|957.2|962.4|957.4|962.1|957.1|6
1637944510000|2021-11-26 16:35:10|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|5
1637944520000|2021-11-26 16:35:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1637944530000|2021-11-26 16:35:30|962.3|957.3|962.5|957.5|962.5|957.5|962.2|957.2|4
1637944540000|2021-11-26 16:35:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1637944550000|2021-11-26 16:35:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1637944560000|2021-11-26 16:36:00|962.8|957.8|963|958|963|958|962.7|957.7|6
1637944570000|2021-11-26 16:36:10|962.9|957.9|963|958|963|958|962.9|957.9|6
1637944580000|2021-11-26 16:36:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1637944590000|2021-11-26 16:36:30|962.8|957.8|963|958|963|958|962.6|957.6|3
1637944600000|2021-11-26 16:36:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1637944610000|2021-11-26 16:36:50|962.8|957.8|962.4|957.4|962.8|957.8|962.4|957.4|5
1637944620000|2021-11-26 16:37:00|962.3|957.3|962.3|957.3|962.5|957.5|962.3|957.3|6
1637944630000|2021-11-26 16:37:10|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|3
1637944640000|2021-11-26 16:37:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1637944650000|2021-11-26 16:37:30|961.7|956.7|959.3|954.3|961.7|956.7|958.3|953.3|19
1637944660000|2021-11-26 16:37:40|959.2|954.2|959.3|954.3|959.3|954.3|958.2|953.2|23
1637944670000|2021-11-26 16:37:50|959.5|954.5|958.4|953.4|960.9|955.9|958.4|953.4|18
1637944680000|2021-11-26 16:38:00|958.5|953.5|958.5|953.5|958.9|953.9|958.1|953.1|13
1637944690000|2021-11-26 16:38:10|958.4|953.4|957.6|952.6|958.4|953.4|957.6|952.6|8
1637944700000|2021-11-26 16:38:20|957.5|952.5|958.2|953.2|958.5|953.5|957.4|952.4|10
1637944710000|2021-11-26 16:38:30|958.3|953.3|958|953|958.3|953.3|958|953|2
1637944720000|2021-11-26 16:38:40|958.2|953.2|957.9|952.9|958.2|953.2|957.8|952.8|10
1637944730000|2021-11-26 16:38:50|958|953|958.3|953.3|958.3|953.3|957.8|952.8|13
1637944740000|2021-11-26 16:39:00|958.2|953.2|957.6|952.6|958.3|953.3|957.5|952.5|8
1637944750000|2021-11-26 16:39:10|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1637944760000|2021-11-26 16:39:20|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|5
1637944770000|2021-11-26 16:39:30|957.9|952.9|957.5|952.5|957.9|952.9|957.5|952.5|6
1637944780000|2021-11-26 16:39:40|957.7|952.7|957.9|952.9|957.9|952.9|957.6|952.6|3
1637944790000|2021-11-26 16:39:50|957.8|952.8|957.3|952.3|957.8|952.8|957.3|952.3|6
1637944800000|2021-11-26 16:40:00|957.4|952.4|957.7|952.7|957.8|952.8|957.4|952.4|11
1637944810000|2021-11-26 16:40:10|957.8|952.8|957.7|952.7|957.8|952.8|957.6|952.6|6
1637944820000|2021-11-26 16:40:20|957.6|952.6|957.6|952.6|957.9|952.9|957.6|952.6|11
1637944830000|2021-11-26 16:40:30|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|7
1637944840000|2021-11-26 16:40:40|957.2|952.2|957.7|952.7|957.7|952.7|956.9|951.9|9
1637944850000|2021-11-26 16:40:50|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|4
1637944860000|2021-11-26 16:41:00|957.4|952.4|957.8|952.8|958.1|953.1|957.4|952.4|19
1637944870000|2021-11-26 16:41:10|957.7|952.7|957.9|952.9|958|953|957.6|952.6|19
1637944880000|2021-11-26 16:41:20|957.8|952.8|957.9|952.9|957.9|952.9|957.7|952.7|17
1637944890000|2021-11-26 16:41:30|957.8|952.8|957.4|952.4|957.9|952.9|957.4|952.4|6
1637944900000|2021-11-26 16:41:40|957.5|952.5|957|952|957.5|952.5|957|952|11
1637944910000|2021-11-26 16:41:50|956.9|951.9|955.7|950.7|956.9|951.9|955.6|950.6|15
1637944920000|2021-11-26 16:42:00|955.4|950.4|956.7|951.7|957.3|952.3|955.4|950.4|26
1637944930000|2021-11-26 16:42:10|957.1|952.1|957.4|952.4|957.8|952.8|957.1|952.1|12
1637944940000|2021-11-26 16:42:20|957|952|956.9|951.9|957.2|952.2|956.9|951.9|7
1637944950000|2021-11-26 16:42:30|956.8|951.8|957.3|952.3|957.4|952.4|956.5|951.5|17
1637944960000|2021-11-26 16:42:40|957.2|952.2|957.1|952.1|957.2|952.2|956.7|951.7|12
1637944970000|2021-11-26 16:42:50|957.7|952.7|957.2|952.2|957.7|952.7|957.2|952.2|3
1637944980000|2021-11-26 16:43:00|957|952|955.8|950.8|957|952|955.6|950.6|11
1637944990000|2021-11-26 16:43:10|955|950|954.1|949.1|955.4|950.4|953.8|948.8|22
1637945000000|2021-11-26 16:43:20|954.2|949.2|952.7|947.7|954.2|949.2|952.7|947.7|20
1637945010000|2021-11-26 16:43:30|952.6|947.6|952.4|947.4|952.8|947.8|952.1|947.1|12
1637945020000|2021-11-26 16:43:40|952.5|947.5|953.5|948.5|953.6|948.6|952|947|20
1637945030000|2021-11-26 16:43:50|953.9|948.9|952.6|947.6|953.9|948.9|952.6|947.6|14
1637945040000|2021-11-26 16:44:00|952.5|947.5|952.3|947.3|952.6|947.6|952|947|24
1637945050000|2021-11-26 16:44:10|952.4|947.4|952.8|947.8|952.9|947.9|952.3|947.3|7
1637945060000|2021-11-26 16:44:20|952.9|947.9|953.5|948.5|953.6|948.6|952.9|947.9|10
1637945070000|2021-11-26 16:44:30|953.4|948.4|954.2|949.2|954.5|949.5|953.4|948.4|20
1637945080000|2021-11-26 16:44:40|954.1|949.1|953.9|948.9|954.1|949.1|953.6|948.6|17
1637945090000|2021-11-26 16:44:50|953.8|948.8|953.4|948.4|953.8|948.8|953.4|948.4|10
1637945100000|2021-11-26 16:45:00|953.5|948.5|953.2|948.2|953.5|948.5|953.2|948.2|7
1637945110000|2021-11-26 16:45:10|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|5
1637945120000|2021-11-26 16:45:20|953.2|948.2|953.2|948.2|953.4|948.4|953.2|948.2|10
1637945130000|2021-11-26 16:45:30|953.1|948.1|953.1|948.1|953.2|948.2|952.8|947.8|16
1637945140000|2021-11-26 16:45:40|953|948|952.5|947.5|953|948|952.2|947.2|17
1637945150000|2021-11-26 16:45:50|952.6|947.6|952.4|947.4|952.7|947.7|952.4|947.4|11
1637945160000|2021-11-26 16:46:00|952.5|947.5|952.7|947.7|952.9|947.9|952.5|947.5|9
1637945170000|2021-11-26 16:46:10|952.6|947.6|952.9|947.9|952.9|947.9|952.4|947.4|8
1637945180000|2021-11-26 16:46:20|952.8|947.8|953.1|948.1|953.4|948.4|952.8|947.8|12
1637945190000|2021-11-26 16:46:30|953|948|952.6|947.6|953|948|952.6|947.6|11
1637945200000|2021-11-26 16:46:40|952.5|947.5|952.4|947.4|952.5|947.5|952.2|947.2|10
1637945210000|2021-11-26 16:46:50|952.5|947.5|953.5|948.5|953.9|948.9|951.4|946.4|22
1637945220000|2021-11-26 16:47:00|953.6|948.6|954|949|954.1|949.1|953.6|948.6|8
1637945230000|2021-11-26 16:47:10|953.9|948.9|952.9|947.9|953.9|948.9|952.9|947.9|13
1637945240000|2021-11-26 16:47:20|952.8|947.8|951.4|946.4|952.8|947.8|951.4|946.4|10
1637945250000|2021-11-26 16:47:30|951.5|946.5|951.5|946.5|951.6|946.6|951.4|946.4|6
1637945260000|2021-11-26 16:47:40|951.4|946.4|951.8|946.8|952|947|951.4|946.4|8
1637945270000|2021-11-26 16:47:50|951.9|946.9|952|947|952.1|947.1|951.8|946.8|7
1637945280000|2021-11-26 16:48:00|952.4|947.4|952.9|947.9|953.1|948.1|952.4|947.4|11
1637945290000|2021-11-26 16:48:10|953|948|954.7|949.7|954.7|949.7|952.9|947.9|14
1637945300000|2021-11-26 16:48:20|954.9|949.9|955.2|950.2|955.2|950.2|954.9|949.9|3
1637945310000|2021-11-26 16:48:30|955.3|950.3|955.1|950.1|955.6|950.6|955.1|950.1|16
1637945320000|2021-11-26 16:48:40|955.3|950.3|956.1|951.1|956.1|951.1|955.3|950.3|9
1637945330000|2021-11-26 16:48:50|956.2|951.2|956.6|951.6|956.6|951.6|955.8|950.8|14
1637945340000|2021-11-26 16:49:00|956.8|951.8|956.1|951.1|956.9|951.9|955.9|950.9|10
1637945350000|2021-11-26 16:49:10|956.2|951.2|956.1|951.1|956.4|951.4|956.1|951.1|11
1637945360000|2021-11-26 16:49:20|956|951|956.7|951.7|956.7|951.7|956|951|5
1637945370000|2021-11-26 16:49:30|956.8|951.8|956.8|951.8|957.2|952.2|956.8|951.8|9
1637945380000|2021-11-26 16:49:40|956.9|951.9|957|952|957.1|952.1|956.8|951.8|15
1637945390000|2021-11-26 16:49:50|956.9|951.9|956.7|951.7|957.1|952.1|956.7|951.7|13
1637945400000|2021-11-26 16:50:00|956.8|951.8|956.7|951.7|957.4|952.4|956.6|951.6|14
1637945410000|2021-11-26 16:50:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1637945420000|2021-11-26 16:50:20|956.2|951.2|955.6|950.6|956.2|951.2|955.6|950.6|8
1637945430000|2021-11-26 16:50:30|955.5|950.5|955.9|950.9|955.9|950.9|955.5|950.5|3
1637945440000|2021-11-26 16:50:40|955.8|950.8|956.2|951.2|956.2|951.2|955.8|950.8|5
1637945450000|2021-11-26 16:50:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|8
1637945460000|2021-11-26 16:51:00|956|951|956.3|951.3|956.5|951.5|956|951|13
1637945470000|2021-11-26 16:51:10|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|10
1637945480000|2021-11-26 16:51:20|956.4|951.4|956.9|951.9|956.9|951.9|956.4|951.4|8
1637945490000|2021-11-26 16:51:30|957|952|956.3|951.3|957|952|956.3|951.3|14
1637945500000|2021-11-26 16:51:40|956.4|951.4|956.4|951.4|956.4|951.4|955.8|950.8|10
1637945510000|2021-11-26 16:51:50|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|7
1637945520000|2021-11-26 16:52:00|956.7|951.7|957.3|952.3|957.3|952.3|956.7|951.7|6
1637945530000|2021-11-26 16:52:10|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1637945540000|2021-11-26 16:52:20|957.2|952.2|957.5|952.5|957.5|952.5|957.1|952.1|3
1637945550000|2021-11-26 16:52:30|957.4|952.4|957.2|952.2|957.5|952.5|957|952|9
1637945560000|2021-11-26 16:52:40|957.1|952.1|957|952|957.1|952.1|957|952|6
1637945570000|2021-11-26 16:52:50|957.1|952.1|956.5|951.5|957.1|952.1|956.5|951.5|7
1637945580000|2021-11-26 16:53:00|956.4|951.4|957.2|952.2|957.5|952.5|956.4|951.4|10
1637945590000|2021-11-26 16:53:10|957.1|952.1|956.7|951.7|957.1|952.1|956.7|951.7|6
1637945600000|2021-11-26 16:53:20|956.8|951.8|957.1|952.1|957.1|952.1|956.7|951.7|4
1637945610000|2021-11-26 16:53:30|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1637945620000|2021-11-26 16:53:40|957.2|952.2|957.5|952.5|957.6|952.6|957.2|952.2|6
1637945630000|2021-11-26 16:53:50|957.6|952.6|958.3|953.3|958.5|953.5|957.6|952.6|9
1637945640000|2021-11-26 16:54:00|958.4|953.4|958.2|953.2|958.5|953.5|958.2|953.2|4
1637945650000|2021-11-26 16:54:10|958.1|953.1|958.2|953.2|958.3|953.3|958.1|953.1|8
1637945660000|2021-11-26 16:54:20|958|953|958|953|958|953|958|953|1
1637945670000|2021-11-26 16:54:30|957.9|952.9|957.6|952.6|958.2|953.2|957.6|952.6|7
1637945690000|2021-11-26 16:54:50|957.5|952.5|957.3|952.3|957.5|952.5|957.2|952.2|6
1637945700000|2021-11-26 16:55:00|957.4|952.4|957.5|952.5|957.8|952.8|957.3|952.3|11
1637945710000|2021-11-26 16:55:10|957.3|952.3|957|952|957.3|952.3|957|952|3
1637945720000|2021-11-26 16:55:20|957.1|952.1|955.9|950.9|957.1|952.1|955.4|950.4|13
1637945730000|2021-11-26 16:55:30|955.7|950.7|955.1|950.1|955.9|950.9|955.1|950.1|9
1637945740000|2021-11-26 16:55:40|955.5|950.5|955.4|950.4|955.6|950.6|955.4|950.4|12
1637945750000|2021-11-26 16:55:50|955.5|950.5|955.7|950.7|955.8|950.8|955.3|950.3|8
1637945760000|2021-11-26 16:56:00|955.8|950.8|955.6|950.6|956|951|955.6|950.6|15
1637945770000|2021-11-26 16:56:10|955.7|950.7|955.3|950.3|955.7|950.7|955.3|950.3|7
1637945780000|2021-11-26 16:56:20|955.1|950.1|955.2|950.2|955.3|950.3|955.1|950.1|3
1637945790000|2021-11-26 16:56:30|955.3|950.3|955.1|950.1|955.3|950.3|954.8|949.8|7
1637945800000|2021-11-26 16:56:40|955|950|954.6|949.6|955|950|954.6|949.6|5
1637945810000|2021-11-26 16:56:50|954.5|949.5|955.2|950.2|955.2|950.2|954.5|949.5|6
1637945820000|2021-11-26 16:57:00|955.1|950.1|955.6|950.6|955.8|950.8|955.1|950.1|13
1637945830000|2021-11-26 16:57:10|955.7|950.7|956|951|956.1|951.1|955.6|950.6|10
1637945840000|2021-11-26 16:57:20|956.3|951.3|956.4|951.4|956.5|951.5|956.2|951.2|20
1637945850000|2021-11-26 16:57:30|956.5|951.5|956.9|951.9|957.1|952.1|956.5|951.5|5
1637945860000|2021-11-26 16:57:40|956.8|951.8|957.4|952.4|957.4|952.4|956.8|951.8|6
1637945870000|2021-11-26 16:57:50|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1637945880000|2021-11-26 16:58:00|958.1|953.1|959.2|954.2|959.2|954.2|958.1|953.1|9
1637945890000|2021-11-26 16:58:10|959.3|954.3|961.2|956.2|961.2|956.2|959.3|954.3|10
1637945900000|2021-11-26 16:58:20|961.1|956.1|961|956|961.3|956.3|960.7|955.7|9
1637945910000|2021-11-26 16:58:30|961.1|956.1|960.5|955.5|961.4|956.4|960.5|955.5|14
1637945920000|2021-11-26 16:58:40|960.4|955.4|960.1|955.1|960.6|955.6|960.1|955.1|13
1637945930000|2021-11-26 16:58:50|960.3|955.3|960.7|955.7|960.9|955.9|960.3|955.3|6
1637945940000|2021-11-26 16:59:00|960.5|955.5|960.4|955.4|961|956|960.4|955.4|14
1637945950000|2021-11-26 16:59:10|960.1|955.1|958.8|953.8|960.1|955.1|958.8|953.8|13
1637945960000|2021-11-26 16:59:20|958.7|953.7|958|953|958.9|953.9|958|953|10
1637945970000|2021-11-26 16:59:30|958.4|953.4|957.8|952.8|958.4|953.4|957.7|952.7|22
1637945980000|2021-11-26 16:59:40|957.7|952.7|957.4|952.4|957.7|952.7|957.4|952.4|7
1637945990000|2021-11-26 16:59:50|957.6|952.6|957.4|952.4|957.7|952.7|957.4|952.4|13
1637946000000|2021-11-26 17:00:00|957.3|952.3|956.8|951.8|957.3|952.3|956.4|951.4|9
1637946010000|2021-11-26 17:00:10|956.5|951.5|956.8|951.8|956.8|951.8|956.3|951.3|4
1637946020000|2021-11-26 17:00:20|956.9|951.9|958.7|953.7|958.7|953.7|956.9|951.9|12
1637946030000|2021-11-26 17:00:30|958.6|953.6|958.6|953.6|958.7|953.7|958.3|953.3|13
1637946040000|2021-11-26 17:00:40|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1637946050000|2021-11-26 17:00:50|958.7|953.7|958.8|953.8|958.8|953.8|958.5|953.5|9
1637946060000|2021-11-26 17:01:00|958.9|953.9|959|954|959.3|954.3|958.9|953.9|6
1637946070000|2021-11-26 17:01:10|959.1|954.1|959.7|954.7|959.7|954.7|959.1|954.1|5
1637946080000|2021-11-26 17:01:20|959.8|954.8|961.1|956.1|961.2|956.2|959.8|954.8|5
1637946090000|2021-11-26 17:01:30|961.2|956.2|962.8|957.8|962.8|957.8|961.2|956.2|10
1637946100000|2021-11-26 17:01:40|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|7
1637946110000|2021-11-26 17:01:50|962.7|957.7|963.3|958.3|963.3|958.3|962.6|957.6|8
1637946120000|2021-11-26 17:02:00|963.2|958.2|962.3|957.3|963.2|958.2|962.3|957.3|12
1637946130000|2021-11-26 17:02:10|962.4|957.4|961.2|956.2|962.4|957.4|961.2|956.2|13
1637946140000|2021-11-26 17:02:20|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|6
1637946150000|2021-11-26 17:02:30|962|957|961.4|956.4|962.2|957.2|961.4|956.4|16
1637946160000|2021-11-26 17:02:40|961.7|956.7|961.5|956.5|961.8|956.8|961.3|956.3|8
1637946170000|2021-11-26 17:02:50|961.4|956.4|962.9|957.9|963|958|961.4|956.4|9
1637946180000|2021-11-26 17:03:00|962.3|957.3|961.6|956.6|962.8|957.8|961.4|956.4|16
1637946190000|2021-11-26 17:03:10|961.8|956.8|961.7|956.7|962.2|957.2|961.4|956.4|20
1637946200000|2021-11-26 17:03:20|961.8|956.8|962.6|957.6|962.9|957.9|961.7|956.7|16
1637946210000|2021-11-26 17:03:30|962.5|957.5|962.4|957.4|963.2|958.2|962.4|957.4|20
1637946220000|2021-11-26 17:03:40|962.3|957.3|961.7|956.7|962.4|957.4|961.2|956.2|14
1637946230000|2021-11-26 17:03:50|961.8|956.8|962.7|957.7|962.8|957.8|961.6|956.6|16
1637946240000|2021-11-26 17:04:00|962.5|957.5|962|957|962.5|957.5|961.6|956.6|15
1637946250000|2021-11-26 17:04:10|961.7|956.7|962|957|962|957|961.7|956.7|6
1637946260000|2021-11-26 17:04:20|962.2|957.2|962|957|962.4|957.4|962|957|16
1637946270000|2021-11-26 17:04:30|961.9|956.9|961.5|956.5|962.1|957.1|961.5|956.5|13
1637946280000|2021-11-26 17:04:40|961.4|956.4|962.1|957.1|962.2|957.2|961.4|956.4|9
1637946290000|2021-11-26 17:04:50|962.3|957.3|962.8|957.8|962.8|957.8|962.1|957.1|14
1637946300000|2021-11-26 17:05:00|962.7|957.7|963.2|958.2|963.7|958.7|962.7|957.7|12
1637946310000|2021-11-26 17:05:10|963.3|958.3|963.3|958.3|963.4|958.4|963.2|958.2|13
1637946320000|2021-11-26 17:05:20|963.5|958.5|964.1|959.1|964.1|959.1|963.4|958.4|18
1637946330000|2021-11-26 17:05:30|964.3|959.3|964.3|959.3|964.4|959.4|964|959|7
1637946340000|2021-11-26 17:05:40|964.4|959.4|964.7|959.7|964.7|959.7|964.4|959.4|7
1637946350000|2021-11-26 17:05:50|964.6|959.6|965.7|960.7|965.8|960.8|964.6|959.6|14
1637946360000|2021-11-26 17:06:00|965.6|960.6|965.2|960.2|965.6|960.6|964.4|959.4|20
1637946370000|2021-11-26 17:06:10|965.6|960.6|965.2|960.2|965.6|960.6|965.1|960.1|8
1637946380000|2021-11-26 17:06:20|965.3|960.3|965.8|960.8|966.3|961.3|965.3|960.3|7
1637946390000|2021-11-26 17:06:30|965.7|960.7|965.6|960.6|965.9|960.9|965.3|960.3|15
1637946400000|2021-11-26 17:06:40|965.5|960.5|965.8|960.8|965.8|960.8|965.4|960.4|5
1637946410000|2021-11-26 17:06:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1637946420000|2021-11-26 17:07:00|965.9|960.9|965.6|960.6|966|961|965.6|960.6|9
1637946430000|2021-11-26 17:07:10|965.5|960.5|965.9|960.9|965.9|960.9|965.5|960.5|9
1637946440000|2021-11-26 17:07:20|965.7|960.7|966|961|966.1|961.1|965.7|960.7|4
1637946450000|2021-11-26 17:07:30|966.2|961.2|966.6|961.6|966.6|961.6|966|961|4
1637946460000|2021-11-26 17:07:40|966.7|961.7|966.8|961.8|966.8|961.8|966.6|961.6|6
1637946470000|2021-11-26 17:07:50|966.7|961.7|965.6|960.6|966.7|961.7|965.4|960.4|21
1637946480000|2021-11-26 17:08:00|965.5|960.5|965.4|960.4|965.6|960.6|965.4|960.4|9
1637946490000|2021-11-26 17:08:10|965.5|960.5|965.5|960.5|965.5|960.5|965.3|960.3|9
1637946500000|2021-11-26 17:08:20|965.3|960.3|965.1|960.1|965.4|960.4|965.1|960.1|8
1637946510000|2021-11-26 17:08:30|964.9|959.9|964.2|959.2|964.9|959.9|964.2|959.2|7
1637946520000|2021-11-26 17:08:40|964.3|959.3|963.9|958.9|964.3|959.3|963.6|958.6|7
1637946530000|2021-11-26 17:08:50|964|959|964|959|964.3|959.3|963.8|958.8|12
1637946540000|2021-11-26 17:09:00|964.5|959.5|964.5|959.5|964.5|959.5|964.1|959.1|6
1637946550000|2021-11-26 17:09:10|964.4|959.4|965|960|965|960|964.2|959.2|6
1637946560000|2021-11-26 17:09:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1637946570000|2021-11-26 17:09:30|964.8|959.8|964.5|959.5|964.8|959.8|964.4|959.4|8
1637946580000|2021-11-26 17:09:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|6
1637946590000|2021-11-26 17:09:50|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|3
1637946600000|2021-11-26 17:10:00|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|7
1637946610000|2021-11-26 17:10:10|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|19
1637946620000|2021-11-26 17:10:20|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|4
1637946630000|2021-11-26 17:10:30|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|3
1637946650000|2021-11-26 17:10:50|965.3|960.3|965.7|960.7|965.7|960.7|965.2|960.2|7
1637946660000|2021-11-26 17:11:00|965.9|960.9|965.5|960.5|966|961|965.5|960.5|6
1637946670000|2021-11-26 17:11:10|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|6
1637946690000|2021-11-26 17:11:30|965.6|960.6|965.3|960.3|965.8|960.8|965.3|960.3|6
1637946700000|2021-11-26 17:11:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1637946710000|2021-11-26 17:11:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1637946720000|2021-11-26 17:12:00|965.1|960.1|964.3|959.3|965.1|960.1|964.2|959.2|8
1637946730000|2021-11-26 17:12:10|964.2|959.2|964.1|959.1|964.4|959.4|964.1|959.1|16
1637946750000|2021-11-26 17:12:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1637946760000|2021-11-26 17:12:40|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|2
1637946770000|2021-11-26 17:12:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1637946780000|2021-11-26 17:13:00|964.6|959.6|964.2|959.2|964.8|959.8|964.2|959.2|9
1637946790000|2021-11-26 17:13:10|964.3|959.3|964.3|959.3|964.3|959.3|964.1|959.1|4
1637946800000|2021-11-26 17:13:20|964.4|959.4|965|960|965|960|964.4|959.4|5
1637946810000|2021-11-26 17:13:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1637946820000|2021-11-26 17:13:40|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1637946840000|2021-11-26 17:14:00|964.5|959.5|964.2|959.2|964.5|959.5|964.2|959.2|6
1637946850000|2021-11-26 17:14:10|964|959|963.8|958.8|964|959|963.7|958.7|7
1637946860000|2021-11-26 17:14:20|963.9|958.9|963.5|958.5|964|959|963.4|958.4|14
1637946870000|2021-11-26 17:14:30|963.6|958.6|963.9|958.9|964|959|963.6|958.6|4
1637946880000|2021-11-26 17:14:40|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1637946890000|2021-11-26 17:14:50|963.6|958.6|963.9|958.9|963.9|958.9|963.5|958.5|8
1637946900000|2021-11-26 17:15:00|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1637946910000|2021-11-26 17:15:10|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|4
1637946920000|2021-11-26 17:15:20|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1637946930000|2021-11-26 17:15:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1637946940000|2021-11-26 17:15:40|963.5|958.5|963.8|958.8|963.8|958.8|963.4|958.4|6
1637946950000|2021-11-26 17:15:50|963.9|958.9|963.9|958.9|964|959|963.8|958.8|6
1637946960000|2021-11-26 17:16:00|963.8|958.8|964.4|959.4|964.5|959.5|963.8|958.8|6
1637946970000|2021-11-26 17:16:10|964.3|959.3|964.1|959.1|964.4|959.4|964.1|959.1|8
1637946980000|2021-11-26 17:16:20|964|959|964.1|959.1|964.1|959.1|963.9|958.9|4
1637946990000|2021-11-26 17:16:30|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|3
1637947000000|2021-11-26 17:16:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1637947010000|2021-11-26 17:16:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1637947020000|2021-11-26 17:17:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1637947030000|2021-11-26 17:17:10|963.3|958.3|963.3|958.3|963.4|958.4|963|958|15
1637947040000|2021-11-26 17:17:20|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|4
1637947050000|2021-11-26 17:17:30|963|958|962.1|957.1|963|958|962.1|957.1|13
1637947060000|2021-11-26 17:17:40|962.5|957.5|962.5|957.5|962.9|957.9|962.5|957.5|5
1637947070000|2021-11-26 17:17:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|6
1637947080000|2021-11-26 17:18:00|962.4|957.4|962.9|957.9|962.9|957.9|962.3|957.3|6
1637947090000|2021-11-26 17:18:10|963|958|963|958|963.3|958.3|963|958|4
1637947100000|2021-11-26 17:18:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1637947110000|2021-11-26 17:18:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1637947120000|2021-11-26 17:18:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1637947130000|2021-11-26 17:18:50|962.8|957.8|962.5|957.5|962.8|957.8|962.4|957.4|9
1637947140000|2021-11-26 17:19:00|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1637947150000|2021-11-26 17:19:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1637947170000|2021-11-26 17:19:30|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|4
1637947180000|2021-11-26 17:19:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1637947190000|2021-11-26 17:19:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1637947200000|2021-11-26 17:20:00|962.6|957.6|963.4|958.4|963.5|958.5|962.6|957.6|7
1637947240000|2021-11-26 17:20:40|963.6|958.6|963.2|958.2|963.6|958.6|963.2|958.2|7
1637947250000|2021-11-26 17:20:50|963.4|958.4|963.4|958.4|963.4|958.4|963.2|958.2|9
1637947260000|2021-11-26 17:21:00|963.3|958.3|963.2|958.2|963.3|958.3|963|958|7
1637947270000|2021-11-26 17:21:10|963.4|958.4|963.5|958.5|963.7|958.7|963.4|958.4|6
1637947280000|2021-11-26 17:21:20|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|2
1637947300000|2021-11-26 17:21:40|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|3
1637947310000|2021-11-26 17:21:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|4
1637947320000|2021-11-26 17:22:00|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1637947330000|2021-11-26 17:22:10|963.7|958.7|964.3|959.3|964.4|959.4|963.7|958.7|7
1637947340000|2021-11-26 17:22:20|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|6
1637947370000|2021-11-26 17:22:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1637947380000|2021-11-26 17:23:00|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|6
1637947390000|2021-11-26 17:23:10|964|959|963.8|958.8|964|959|963.8|958.8|15
1637947400000|2021-11-26 17:23:20|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|5
1637947410000|2021-11-26 17:23:30|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|3
1637947420000|2021-11-26 17:23:40|963.3|958.3|963|958|963.3|958.3|963|958|3
1637947430000|2021-11-26 17:23:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|3
1637947440000|2021-11-26 17:24:00|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|4
1637947450000|2021-11-26 17:24:10|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|5
1637947460000|2021-11-26 17:24:20|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|3
1637947470000|2021-11-26 17:24:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1637947480000|2021-11-26 17:24:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1637947490000|2021-11-26 17:24:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1637947500000|2021-11-26 17:25:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1637947510000|2021-11-26 17:25:10|963.6|958.6|963.7|958.7|963.9|958.9|963.6|958.6|10
1637947520000|2021-11-26 17:25:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1637947530000|2021-11-26 17:25:30|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1637947540000|2021-11-26 17:25:40|964|959|964|959|964|959|964|959|1
1637947550000|2021-11-26 17:25:50|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1637947560000|2021-11-26 17:26:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1637947570000|2021-11-26 17:26:10|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1637947590000|2021-11-26 17:26:30|964.3|959.3|964.6|959.6|964.6|959.6|964.3|959.3|3
1637947600000|2021-11-26 17:26:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1637947610000|2021-11-26 17:26:50|964.8|959.8|964.9|959.9|964.9|959.9|964.5|959.5|11
1637947620000|2021-11-26 17:27:00|964.8|959.8|965.2|960.2|965.5|960.5|964.8|959.8|6
1637947630000|2021-11-26 17:27:10|965.1|960.1|965|960|965.1|960.1|965|960|6
1637947640000|2021-11-26 17:27:20|964.9|959.9|965.3|960.3|965.3|960.3|964.9|959.9|4
1637947650000|2021-11-26 17:27:30|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|11
1637947660000|2021-11-26 17:27:40|965.1|960.1|964.8|959.8|965.1|960.1|964.8|959.8|5
1637947670000|2021-11-26 17:27:50|964.4|959.4|964.3|959.3|964.5|959.5|964.2|959.2|6
1637947680000|2021-11-26 17:28:00|964.2|959.2|963.9|958.9|964.2|959.2|963.9|958.9|4
1637947700000|2021-11-26 17:28:20|963.7|958.7|963.9|958.9|963.9|958.9|963.6|958.6|12
1637947710000|2021-11-26 17:28:30|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|7
1637947720000|2021-11-26 17:28:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|8
1637947730000|2021-11-26 17:28:50|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|6
1637947740000|2021-11-26 17:29:00|963.3|958.3|962.2|957.2|963.3|958.3|962.1|957.1|23
1637947750000|2021-11-26 17:29:10|962.1|957.1|962.3|957.3|962.4|957.4|962|957|21
1637947760000|2021-11-26 17:29:20|962.2|957.2|962.4|957.4|962.4|957.4|961.9|956.9|16
1637947770000|2021-11-26 17:29:30|962.6|957.6|962.3|957.3|962.6|957.6|962.1|957.1|13
1637947780000|2021-11-26 17:29:40|962.2|957.2|962.2|957.2|962.5|957.5|962.2|957.2|15
1637947790000|2021-11-26 17:29:50|962.3|957.3|961.8|956.8|962.3|957.3|961.8|956.8|19
1637947800000|2021-11-26 17:30:00|961.7|956.7|962.1|957.1|962.1|957.1|961.6|956.6|21
1637947810000|2021-11-26 17:30:10|962.3|957.3|962.3|957.3|962.5|957.5|962.2|957.2|11
1637947820000|2021-11-26 17:30:20|962.5|957.5|962.1|957.1|962.5|957.5|962.1|957.1|11
1637947830000|2021-11-26 17:30:30|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|6
1637947840000|2021-11-26 17:30:40|962.1|957.1|962.1|957.1|962.1|957.1|961.9|956.9|8
1637947850000|2021-11-26 17:30:50|962.2|957.2|962|957|962.2|957.2|962|957|9
1637947860000|2021-11-26 17:31:00|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|8
1637947870000|2021-11-26 17:31:10|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|15
1637947880000|2021-11-26 17:31:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1637947890000|2021-11-26 17:31:30|963|958|963.1|958.1|963.1|958.1|962.7|957.7|8
1637947920000|2021-11-26 17:32:00|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|9
1637947930000|2021-11-26 17:32:10|963.3|958.3|963.1|958.1|963.3|958.3|963|958|10
1637947940000|2021-11-26 17:32:20|963|958|963.4|958.4|963.4|958.4|963|958|3
1637947950000|2021-11-26 17:32:30|963.3|958.3|963.2|958.2|963.4|958.4|963.1|958.1|12
1637947970000|2021-11-26 17:32:50|962.9|957.9|962.7|957.7|962.9|957.9|962.6|957.6|9
1637947980000|2021-11-26 17:33:00|962.9|957.9|963|958|963.1|958.1|962.9|957.9|3
1637947990000|2021-11-26 17:33:10|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1637948010000|2021-11-26 17:33:30|962.9|957.9|963|958|963|958|962.9|957.9|6
1637948020000|2021-11-26 17:33:40|963.1|958.1|963|958|963.1|958.1|962.9|957.9|6
1637948030000|2021-11-26 17:33:50|963.1|958.1|963.3|958.3|963.4|958.4|963.1|958.1|8
1637948040000|2021-11-26 17:34:00|963.4|958.4|963.4|958.4|963.6|958.6|963.4|958.4|6
1637948050000|2021-11-26 17:34:10|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|11
1637948060000|2021-11-26 17:34:20|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|10
1637948070000|2021-11-26 17:34:30|963.6|958.6|964.5|959.5|964.5|959.5|963.5|958.5|13
1637948080000|2021-11-26 17:34:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1637948090000|2021-11-26 17:34:50|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1637948100000|2021-11-26 17:35:00|964.2|959.2|964|959|964.3|959.3|964|959|5
1637948120000|2021-11-26 17:35:20|964.1|959.1|964.1|959.1|964.4|959.4|964.1|959.1|8
1637948130000|2021-11-26 17:35:30|963.9|958.9|963.4|958.4|963.9|958.9|963.3|958.3|7
1637948150000|2021-11-26 17:35:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1637948160000|2021-11-26 17:36:00|963.8|958.8|963.5|958.5|963.8|958.8|963.5|958.5|4
1637948170000|2021-11-26 17:36:10|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|3
1637948180000|2021-11-26 17:36:20|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|3
1637948200000|2021-11-26 17:36:40|962.6|957.6|962.9|957.9|963|958|962.3|957.3|18
1637948210000|2021-11-26 17:36:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1637948220000|2021-11-26 17:37:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1637948230000|2021-11-26 17:37:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1637948240000|2021-11-26 17:37:20|963.6|958.6|963.3|958.3|963.6|958.6|963.3|958.3|4
1637948250000|2021-11-26 17:37:30|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|6
1637948270000|2021-11-26 17:37:50|963|958|962.5|957.5|963.1|958.1|962.5|957.5|7
1637948280000|2021-11-26 17:38:00|962.4|957.4|961.9|956.9|962.4|957.4|961.8|956.8|18
1637948290000|2021-11-26 17:38:10|961.8|956.8|962|957|962.1|957.1|961.8|956.8|7
1637948310000|2021-11-26 17:38:30|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|7
1637948320000|2021-11-26 17:38:40|962|957|962.1|957.1|962.1|957.1|962|957|2
1637948330000|2021-11-26 17:38:50|962|957|962|957|962|957|962|957|1
1637948340000|2021-11-26 17:39:00|961.9|956.9|962.3|957.3|962.5|957.5|961.8|956.8|13
1637948350000|2021-11-26 17:39:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1637948360000|2021-11-26 17:39:20|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1637948370000|2021-11-26 17:39:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1637948380000|2021-11-26 17:39:40|962.1|957.1|962|957|962.1|957.1|962|957|4
1637948400000|2021-11-26 17:40:00|962.1|957.1|961.9|956.9|962.2|957.2|961.9|956.9|5
1637948410000|2021-11-26 17:40:10|962|957|962|957|962|957|961.9|956.9|3
1637948420000|2021-11-26 17:40:20|961.8|956.8|961.6|956.6|961.8|956.8|961.5|956.5|5
1637948430000|2021-11-26 17:40:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1637948440000|2021-11-26 17:40:40|961.1|956.1|960.3|955.3|961.1|956.1|960.3|955.3|8
1637948450000|2021-11-26 17:40:50|960.4|955.4|960.3|955.3|960.5|955.5|960.2|955.2|6
1637948460000|2021-11-26 17:41:00|960.2|955.2|960.4|955.4|960.6|955.6|960.2|955.2|13
1637948470000|2021-11-26 17:41:10|960.3|955.3|960|955|960.4|955.4|959.9|954.9|14
1637948480000|2021-11-26 17:41:20|959.9|954.9|959.9|954.9|960.1|955.1|959.9|954.9|13
1637948490000|2021-11-26 17:41:30|960|955|960|955|960.3|955.3|959.9|954.9|10
1637948500000|2021-11-26 17:41:40|959.9|954.9|959.8|954.8|959.9|954.9|959.7|954.7|6
1637948510000|2021-11-26 17:41:50|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|4
1637948520000|2021-11-26 17:42:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|5
1637948530000|2021-11-26 17:42:10|959.6|954.6|959.6|954.6|959.7|954.7|959.5|954.5|7
1637948540000|2021-11-26 17:42:20|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|5
1637948550000|2021-11-26 17:42:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1637948560000|2021-11-26 17:42:40|959.2|954.2|959.1|954.1|959.2|954.2|959|954|6
1637948580000|2021-11-26 17:43:00|959.2|954.2|959.4|954.4|959.4|954.4|959.1|954.1|8
1637948590000|2021-11-26 17:43:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1637948600000|2021-11-26 17:43:20|959.1|954.1|959|954|959.2|954.2|958.9|953.9|8
1637948610000|2021-11-26 17:43:30|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|6
1637948620000|2021-11-26 17:43:40|958.9|953.9|958.6|953.6|958.9|953.9|958.6|953.6|8
1637948630000|2021-11-26 17:43:50|958.8|953.8|958.6|953.6|958.9|953.9|958.6|953.6|7
1637948640000|2021-11-26 17:44:00|958.4|953.4|958.7|953.7|958.8|953.8|958.2|953.2|10
1637948650000|2021-11-26 17:44:10|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|4
1637948660000|2021-11-26 17:44:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1637948670000|2021-11-26 17:44:30|959.1|954.1|959.5|954.5|959.5|954.5|959.1|954.1|4
1637948680000|2021-11-26 17:44:40|959.4|954.4|960.1|955.1|960.1|955.1|959.4|954.4|5
1637948690000|2021-11-26 17:44:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|6
1637948710000|2021-11-26 17:45:10|959.9|954.9|960|955|960.1|955.1|959.8|954.8|6
1637948720000|2021-11-26 17:45:20|959.9|954.9|960|955|960|955|959.9|954.9|6
1637948730000|2021-11-26 17:45:30|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1637948740000|2021-11-26 17:45:40|960|955|959.9|954.9|960|955|959.9|954.9|4
1637948750000|2021-11-26 17:45:50|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|5
1637948760000|2021-11-26 17:46:00|959.5|954.5|959.7|954.7|959.8|954.8|959.5|954.5|5
1637948770000|2021-11-26 17:46:10|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1637948780000|2021-11-26 17:46:20|959.7|954.7|959.9|954.9|959.9|954.9|959.6|954.6|6
1637948790000|2021-11-26 17:46:30|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|4
1637948800000|2021-11-26 17:46:40|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1637948810000|2021-11-26 17:46:50|959.4|954.4|959.6|954.6|959.7|954.7|959.4|954.4|10
1637948820000|2021-11-26 17:47:00|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|9
1637948840000|2021-11-26 17:47:20|959.5|954.5|958.7|953.7|959.5|954.5|958.7|953.7|10
1637948850000|2021-11-26 17:47:30|958.6|953.6|958.3|953.3|958.6|953.6|958.3|953.3|4
1637948860000|2021-11-26 17:47:40|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|7
1637948870000|2021-11-26 17:47:50|958.3|953.3|957.9|952.9|958.3|953.3|957.9|952.9|4
1637948880000|2021-11-26 17:48:00|958|953|958|953|958|953|958|953|1
1637948890000|2021-11-26 17:48:10|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1637948900000|2021-11-26 17:48:20|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1637948910000|2021-11-26 17:48:30|957.8|952.8|957.5|952.5|957.8|952.8|957.5|952.5|4
1637948920000|2021-11-26 17:48:40|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|3
1637948930000|2021-11-26 17:48:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1637948940000|2021-11-26 17:49:00|957|952|957|952|957.1|952.1|957|952|11
1637948950000|2021-11-26 17:49:10|956.9|951.9|957|952|957|952|956.8|951.8|4
1637948960000|2021-11-26 17:49:20|956.9|951.9|957|952|957|952|956.8|951.8|4
1637948970000|2021-11-26 17:49:30|956.9|951.9|957.2|952.2|957.2|952.2|956.9|951.9|4
1637948980000|2021-11-26 17:49:40|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|3
1637948990000|2021-11-26 17:49:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1637949000000|2021-11-26 17:50:00|956.8|951.8|957.3|952.3|957.4|952.4|956.8|951.8|4
1637949010000|2021-11-26 17:50:10|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|4
1637949020000|2021-11-26 17:50:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1637949040000|2021-11-26 17:50:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1637949060000|2021-11-26 17:51:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|6
1637949070000|2021-11-26 17:51:10|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1637949080000|2021-11-26 17:51:20|956.7|951.7|956.3|951.3|956.7|951.7|956.3|951.3|4
1637949090000|2021-11-26 17:51:30|956.2|951.2|956.1|951.1|956.3|951.3|956|951|6
1637949100000|2021-11-26 17:51:40|956|951|955.9|950.9|956|951|955.6|950.6|9
1637949110000|2021-11-26 17:51:50|956|951|955.9|950.9|956.1|951.1|955.9|950.9|4
1637949120000|2021-11-26 17:52:00|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|6
1637949130000|2021-11-26 17:52:10|955.7|950.7|956.2|951.2|956.2|951.2|955.7|950.7|9
1637949140000|2021-11-26 17:52:20|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1637949150000|2021-11-26 17:52:30|956.4|951.4|956.8|951.8|956.9|951.9|956.4|951.4|10
1637949160000|2021-11-26 17:52:40|956.7|951.7|956.5|951.5|956.9|951.9|956.5|951.5|7
1637949170000|2021-11-26 17:52:50|956.4|951.4|956.8|951.8|956.8|951.8|956.4|951.4|5
1637949180000|2021-11-26 17:53:00|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|5
1637949190000|2021-11-26 17:53:10|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|4
1637949200000|2021-11-26 17:53:20|956.7|951.7|956.8|951.8|957|952|956.7|951.7|6
1637949210000|2021-11-26 17:53:30|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1637949220000|2021-11-26 17:53:40|956.6|951.6|956.3|951.3|956.7|951.7|956.3|951.3|6
1637949230000|2021-11-26 17:53:50|956.2|951.2|956.2|951.2|956.3|951.3|956.1|951.1|12
1637949240000|2021-11-26 17:54:00|956|951|956.6|951.6|956.7|951.7|956|951|7
1637949250000|2021-11-26 17:54:10|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1637949270000|2021-11-26 17:54:30|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|5
1637949280000|2021-11-26 17:54:40|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|4
1637949290000|2021-11-26 17:54:50|956.2|951.2|956.1|951.1|956.3|951.3|956.1|951.1|12
1637949300000|2021-11-26 17:55:00|956.2|951.2|956.3|951.3|956.4|951.4|956.2|951.2|8
1637949310000|2021-11-26 17:55:10|956.5|951.5|956.7|951.7|956.9|951.9|956.5|951.5|5
1637949320000|2021-11-26 17:55:20|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1637949330000|2021-11-26 17:55:30|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|7
1637949340000|2021-11-26 17:55:40|956.7|951.7|957.4|952.4|957.4|952.4|956.7|951.7|12
1637949350000|2021-11-26 17:55:50|957.3|952.3|957.1|952.1|957.4|952.4|957.1|952.1|6
1637949360000|2021-11-26 17:56:00|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|7
1637949370000|2021-11-26 17:56:10|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|13
1637949380000|2021-11-26 17:56:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1637949390000|2021-11-26 17:56:30|957.3|952.3|957.4|952.4|957.5|952.5|957.3|952.3|5
1637949400000|2021-11-26 17:56:40|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1637949420000|2021-11-26 17:57:00|957.8|952.8|957.7|952.7|957.9|952.9|957.7|952.7|6
1637949430000|2021-11-26 17:57:10|958|953|958|953|958|953|958|953|1
1637949440000|2021-11-26 17:57:20|958.1|953.1|958.7|953.7|958.7|953.7|958.1|953.1|6
1637949450000|2021-11-26 17:57:30|958.6|953.6|958.5|953.5|958.7|953.7|958.5|953.5|6
1637949460000|2021-11-26 17:57:40|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1637949470000|2021-11-26 17:57:50|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1637949480000|2021-11-26 17:58:00|958.6|953.6|958.8|953.8|958.9|953.9|958.6|953.6|8
1637949490000|2021-11-26 17:58:10|959.1|954.1|959.7|954.7|959.9|954.9|959.1|954.1|11
1637949500000|2021-11-26 17:58:20|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|5
1637949510000|2021-11-26 17:58:30|959.7|954.7|960|955|960.1|955.1|959.7|954.7|9
1637949520000|2021-11-26 17:58:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1637949530000|2021-11-26 17:58:50|960.1|955.1|959.8|954.8|960.3|955.3|959.8|954.8|12
1637949540000|2021-11-26 17:59:00|959.9|954.9|959.4|954.4|959.9|954.9|959.3|954.3|23
1637949550000|2021-11-26 17:59:10|959.3|954.3|958.2|953.2|959.3|954.3|957.9|952.9|13
1637949560000|2021-11-26 17:59:20|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1637949570000|2021-11-26 17:59:30|958|953|958|953|958|953|957.9|952.9|3
1637949580000|2021-11-26 17:59:40|957.8|952.8|957.8|952.8|957.9|952.9|957.7|952.7|8
1637949590000|2021-11-26 17:59:50|958.2|953.2|958.4|953.4|958.5|953.5|958.2|953.2|9
1637949600000|2021-11-26 18:00:00|958.6|953.6|959.3|954.3|960.1|955.1|958.5|953.5|17
1637949610000|2021-11-26 18:00:10|959.2|954.2|959.2|954.2|959.3|954.3|959|954|17
1637949620000|2021-11-26 18:00:20|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|10
1637949630000|2021-11-26 18:00:30|958.8|953.8|959.2|954.2|959.4|954.4|958.8|953.8|12
1637949640000|2021-11-26 18:00:40|959.1|954.1|959.4|954.4|959.5|954.5|959.1|954.1|11
1637949650000|2021-11-26 18:00:50|959.5|954.5|959.5|954.5|959.6|954.6|959.2|954.2|15
1637949660000|2021-11-26 18:01:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1637949670000|2021-11-26 18:01:10|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1637949680000|2021-11-26 18:01:20|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|4
1637949720000|2021-11-26 18:02:00|959.2|954.2|958.4|953.4|959.2|954.2|958.2|953.2|17
1637949730000|2021-11-26 18:02:10|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1637949740000|2021-11-26 18:02:20|958.4|953.4|958.6|953.6|958.6|953.6|958.3|953.3|5
1637949750000|2021-11-26 18:02:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1637949760000|2021-11-26 18:02:40|958.5|953.5|958.5|953.5|958.7|953.7|958.5|953.5|11
1637949770000|2021-11-26 18:02:50|958.6|953.6|958.8|953.8|959.2|954.2|958.5|953.5|8
1637949780000|2021-11-26 18:03:00|958.9|953.9|958.7|953.7|958.9|953.9|958.6|953.6|7
1637949790000|2021-11-26 18:03:10|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|3
1637949800000|2021-11-26 18:03:20|958.5|953.5|959.1|954.1|959.3|954.3|958.5|953.5|11
1637949810000|2021-11-26 18:03:30|959|954|958.9|953.9|959|954|958.9|953.9|2
1637949820000|2021-11-26 18:03:40|959.3|954.3|958.9|953.9|959.3|954.3|958.9|953.9|5
1637949830000|2021-11-26 18:03:50|959|954|959.1|954.1|959.2|954.2|958.9|953.9|7
1637949840000|2021-11-26 18:04:00|958.4|953.4|957.8|952.8|958.8|953.8|957.8|952.8|9
1637949850000|2021-11-26 18:04:10|957.7|952.7|957|952|957.8|952.8|957|952|7
1637949860000|2021-11-26 18:04:20|956.9|951.9|957|952|957.2|952.2|956.7|951.7|9
1637949870000|2021-11-26 18:04:30|958.2|953.2|957.5|952.5|958.2|953.2|957.5|952.5|7
1637949880000|2021-11-26 18:04:40|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|4
1637949890000|2021-11-26 18:04:50|957.1|952.1|956.4|951.4|957.1|952.1|956.4|951.4|12
1637949900000|2021-11-26 18:05:00|956.3|951.3|955.9|950.9|956.3|951.3|955.8|950.8|12
1637949910000|2021-11-26 18:05:10|956.9|951.9|956.5|951.5|956.9|951.9|956.5|951.5|4
1637949920000|2021-11-26 18:05:20|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1637949940000|2021-11-26 18:05:40|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1637949970000|2021-11-26 18:06:10|957.2|952.2|956.9|951.9|957.2|952.2|956.9|951.9|3
1637949980000|2021-11-26 18:06:20|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1637949990000|2021-11-26 18:06:30|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|4
1637950020000|2021-11-26 18:07:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1637950030000|2021-11-26 18:07:10|956.2|951.2|956.6|951.6|956.6|951.6|956.1|951.1|6
1637950040000|2021-11-26 18:07:20|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1637950050000|2021-11-26 18:07:30|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|4
1637950060000|2021-11-26 18:07:40|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|14
1637950070000|2021-11-26 18:07:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1637950120000|2021-11-26 18:08:40|957|952|957|952|957|952|956.8|951.8|4
1637950130000|2021-11-26 18:08:50|957.1|952.1|957|952|957.1|952.1|957|952|2
1637950140000|2021-11-26 18:09:00|957.2|952.2|957.2|952.2|957.4|952.4|957.2|952.2|4
1637950150000|2021-11-26 18:09:10|957.1|952.1|957.4|952.4|957.4|952.4|957.1|952.1|3
1637950160000|2021-11-26 18:09:20|957.3|952.3|957.8|952.8|957.8|952.8|957.3|952.3|3
1637950170000|2021-11-26 18:09:30|958|953|958.1|953.1|958.1|953.1|958|953|2
1637950180000|2021-11-26 18:09:40|958.7|953.7|958.3|953.3|958.8|953.8|958.3|953.3|8
1637950190000|2021-11-26 18:09:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1637950200000|2021-11-26 18:10:00|958|953|958.1|953.1|958.1|953.1|958|953|2
1637950210000|2021-11-26 18:10:10|958|953|957.9|952.9|958|953|957.9|952.9|4
1637950230000|2021-11-26 18:10:30|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1637950240000|2021-11-26 18:10:40|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1637950250000|2021-11-26 18:10:50|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1637950260000|2021-11-26 18:11:00|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|4
1637950360000|2021-11-26 18:12:40|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|2
1637950400000|2021-11-26 18:13:20|958|953|958|953|958|953|958|953|1
1637950410000|2021-11-26 18:13:30|958.1|953.1|958|953|958.1|953.1|958|953|4
1637950420000|2021-11-26 18:13:40|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1637950430000|2021-11-26 18:13:50|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1637950440000|2021-11-26 18:14:00|957.7|952.7|957.2|952.2|957.7|952.7|957.2|952.2|7
1637950450000|2021-11-26 18:14:10|957.3|952.3|957|952|957.5|952.5|957|952|7
1637950460000|2021-11-26 18:14:20|956.6|951.6|956.7|951.7|956.7|951.7|956.1|951.1|4
1637950470000|2021-11-26 18:14:30|956.4|951.4|955.6|950.6|956.4|951.4|955.6|950.6|10
1637950480000|2021-11-26 18:14:40|955.5|950.5|956.5|951.5|956.9|951.9|955.4|950.4|13
1637950500000|2021-11-26 18:15:00|956.8|951.8|956.8|951.8|956.9|951.9|956.7|951.7|5
1637950510000|2021-11-26 18:15:10|957.7|952.7|957.4|952.4|957.7|952.7|957.4|952.4|2
1637950520000|2021-11-26 18:15:20|957.3|952.3|957.6|952.6|957.6|952.6|957.3|952.3|4
1637950530000|2021-11-26 18:15:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1637950540000|2021-11-26 18:15:40|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1637950560000|2021-11-26 18:16:00|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1637950570000|2021-11-26 18:16:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1637950580000|2021-11-26 18:16:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1637950590000|2021-11-26 18:16:30|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|5
1637950600000|2021-11-26 18:16:40|957.9|952.9|957.9|952.9|958|953|957.8|952.8|5
1637950610000|2021-11-26 18:16:50|958.1|953.1|958.1|953.1|958.3|953.3|958.1|953.1|3
1637950620000|2021-11-26 18:17:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1637950630000|2021-11-26 18:17:10|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1637950640000|2021-11-26 18:17:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1637950650000|2021-11-26 18:17:30|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|3
1637950660000|2021-11-26 18:17:40|958.4|953.4|957.9|952.9|958.5|953.5|957.9|952.9|4
1637950720000|2021-11-26 18:18:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1637950730000|2021-11-26 18:18:50|957.9|952.9|958.2|953.2|958.2|953.2|957.8|952.8|3
1637950740000|2021-11-26 18:19:00|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|3
1637950750000|2021-11-26 18:19:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1637950760000|2021-11-26 18:19:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1637950770000|2021-11-26 18:19:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1637950790000|2021-11-26 18:19:50|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|3
1637950800000|2021-11-26 18:20:00|959|954|959.4|954.4|959.4|954.4|959|954|5
1637950810000|2021-11-26 18:20:10|959.6|954.6|959.2|954.2|960|955|959.2|954.2|4
1637950820000|2021-11-26 18:20:20|959|954|959.8|954.8|959.8|954.8|959|954|4
1637950830000|2021-11-26 18:20:30|959.5|954.5|960|955|960|955|959.5|954.5|5
1637950840000|2021-11-26 18:20:40|960.2|955.2|960.2|955.2|960.5|955.5|960.2|955.2|3
1637950850000|2021-11-26 18:20:50|960|955|960|955|960|955|960|955|1
1637950860000|2021-11-26 18:21:00|959.9|954.9|960|955|960|955|959.9|954.9|2
1637950870000|2021-11-26 18:21:10|960.1|955.1|960.1|955.1|960.1|955.1|960|955|3
1637950880000|2021-11-26 18:21:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1637950890000|2021-11-26 18:21:30|960|955|960|955|960|955|960|955|1
1637950900000|2021-11-26 18:21:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1637950910000|2021-11-26 18:21:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1637950920000|2021-11-26 18:22:00|960|955|960.1|955.1|960.1|955.1|960|955|2
1637950930000|2021-11-26 18:22:10|960|955|960|955|960.1|955.1|960|955|3
1637950940000|2021-11-26 18:22:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1637950950000|2021-11-26 18:22:30|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|2
1637950960000|2021-11-26 18:22:40|959.7|954.7|960|955|960|955|959.7|954.7|3
1637950970000|2021-11-26 18:22:50|960.1|955.1|960|955|960.1|955.1|960|955|2
1637950980000|2021-11-26 18:23:00|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1637951020000|2021-11-26 18:23:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1637951030000|2021-11-26 18:23:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1637951040000|2021-11-26 18:24:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1637951070000|2021-11-26 18:24:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1637951080000|2021-11-26 18:24:40|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1637951090000|2021-11-26 18:24:50|960|955|960|955|960|955|960|955|1
1637951100000|2021-11-26 18:25:00|959.9|954.9|959.9|954.9|959.9|954.9|959.7|954.7|5
1637951110000|2021-11-26 18:25:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1637951120000|2021-11-26 18:25:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1637951130000|2021-11-26 18:25:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1637951150000|2021-11-26 18:25:50|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1637951160000|2021-11-26 18:26:00|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1637951200000|2021-11-26 18:26:40|960.5|955.5|960|955|960.5|955.5|960|955|3
1637951210000|2021-11-26 18:26:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1637951220000|2021-11-26 18:27:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1637951230000|2021-11-26 18:27:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1637951260000|2021-11-26 18:27:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1637951270000|2021-11-26 18:27:50|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1637951280000|2021-11-26 18:28:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1637951290000|2021-11-26 18:28:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1637951300000|2021-11-26 18:28:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1637951480000|2021-11-26 18:31:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1637951490000|2021-11-26 18:31:30|959.8|954.8|958.4|953.4|959.8|954.8|958.4|953.4|4
1637951500000|2021-11-26 18:31:40|958.2|953.2|959.1|954.1|959.1|954.1|958.2|953.2|5
1637951510000|2021-11-26 18:31:50|960.6|952.6|960.7|952.6|960.7|952.6|960.6|952.6|2
1637951520000|2021-11-26 18:32:00|961.2|953.1|959.7|951.7|961.2|953.1|959.7|951.7|2
1637951540000|2021-11-26 18:32:20|959.8|951.6|959.8|951.6|959.8|951.6|959.8|951.6|2
1637951570000|2021-11-26 18:32:50|960.3|952.1|960.3|952.1|960.4|952.2|960.3|952.1|3
1637951580000|2021-11-26 18:33:00|960.4|952.2|960.4|952.2|960.4|952.2|960.4|952.2|2
1637951600000|2021-11-26 18:33:20|960.5|952.1|960.5|952.1|960.5|952.1|960.5|952.1|2
1637951610000|2021-11-26 18:33:30|960.6|952.2|960.6|952.2|960.6|952.2|960.6|952.2|1
1637951620000|2021-11-26 18:33:40||952.3||952.3||952.3||952.3|1
1637951630000|2021-11-26 18:33:50|960.7|952.2|960.7|952.2|960.7|952.2|960.7|952.2|2
1637951670000|2021-11-26 18:34:30|960|951.3|960|951.6|960|951.6|960|951.3|2
1637951700000|2021-11-26 18:35:00|960.7|952.3|960.7|952.3|960.7|952.3|960.7|952.3|1
1637951710000|2021-11-26 18:35:10|960.3|951.9|960.3|951.9|960.3|951.9|960.3|951.9|1
1637951720000|2021-11-26 18:35:20|960.6|952.2|960.5|952.2|960.6|952.2|960.5|952.2|2
1637951740000|2021-11-26 18:35:40||952.3||952.3||952.3||952.3|1
1637951750000|2021-11-26 18:35:50|960.4||960.4||960.4||960.4||1
1637951780000|2021-11-26 18:36:20||952.4||952.4||952.4||952.4|1
1637951790000|2021-11-26 18:36:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1637951850000|2021-11-26 18:37:30|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1637951860000|2021-11-26 18:37:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1637951870000|2021-11-26 18:37:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1637951880000|2021-11-26 18:38:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1637952020000|2021-11-26 18:40:20|958.8|953.8|959|954|959|954|958.8|953.8|3
1637952030000|2021-11-26 18:40:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1637952040000|2021-11-26 18:40:40|958.9|953.9|959.3|954.3|959.4|954.4|958.8|953.8|7
1637952050000|2021-11-26 18:40:50|958.6|953.6|959.1|954.1|959.3|954.3|958.6|953.6|4
1637952060000|2021-11-26 18:41:00|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1637952070000|2021-11-26 18:41:10|959.5|954.5|958.4|953.4|959.5|954.5|958.4|953.4|2
1637952080000|2021-11-26 18:41:20|958.2|953.2|958.7|953.7|958.7|953.7|958.2|953.2|3
1637952090000|2021-11-26 18:41:30|957.3|952.3|958.6|953.6|958.6|953.6|957.3|952.3|3
1637952100000|2021-11-26 18:41:40|960.1|952.1|960.7|952.6|960.7|954|959|952.1|5
1637952110000|2021-11-26 18:41:50|960.5|952.4|960.3|952.3|960.5|952.4|960.3|952.3|2
1637952120000|2021-11-26 18:42:00|959.4|952.2|959.4|951.4|959.4|952.2|959.4|951.4|2
1637952130000|2021-11-26 18:42:10|959.2|951.3|957.7|952.7|959.2|952.7|957.7|951.2|3
1637952140000|2021-11-26 18:42:20|958.5|953.5|958.5|953.5|960|953.5|958.5|952|3
1637952150000|2021-11-26 18:42:30|960|951.9|958.3|953.3|960|953.3|958.3|951.8|4
1637952160000|2021-11-26 18:42:40|959.8|951.6|958.1|953.1|959.8|953.1|958.1|951.6|2
1637952170000|2021-11-26 18:42:50|959.7|951.7|959.7|951.7|959.7|951.7|959.7|951.7|1
1637952180000|2021-11-26 18:43:00|960.2|952.2|960.3|952.2|960.3|952.2|960.2|952.2|2
1637952200000|2021-11-26 18:43:20|960.7|952.6|960.7|952.6|960.7|952.6|960.7|952.6|1
1637952210000|2021-11-26 18:43:30|960.8|952.4|960.7|952.4|960.8|952.4|960.7|952.4|2
1638140460000|2021-11-28 23:01:00|972.4|951.6|972.7|951.9|972.8|952|972.4|951.6|10
1638140470000|2021-11-28 23:01:10|972.8|952|972.9|952.8|973|952.8|972.7|952|12
1638140480000|2021-11-28 23:01:20|971.6|952.9|974.9|958|974.9|958|971.4|952.9|16
1638140490000|2021-11-28 23:01:30|975|958.1|975.9|959|975.9|959.1|975|958.1|25
1638140500000|2021-11-28 23:01:40|975.8|959.1|979.6|961.8|979.6|962.3|975.8|959|11
1638140510000|2021-11-28 23:01:50|979.8|961.9|982.8|964.1|982.8|965.3|979.8|961.9|11
1638140520000|2021-11-28 23:02:00|983|964.2|984.9|964.9|984.9|965.2|983|964.2|36
1638140530000|2021-11-28 23:02:10|985|964.4|991.5|971.7|991.7|971.8|984.5|964.4|20
1638140540000|2021-11-28 23:02:20|991.2|971.6|991|971.3|991.3|971.7|990.9|971.1|17
1638140550000|2021-11-28 23:02:30|990.9|971.2|990.4|970.7|990.9|971.2|990.3|970.7|12
1638140560000|2021-11-28 23:02:40|990.3|970.4|990.3|970.7|990.5|970.8|989.9|970.3|15
1638140570000|2021-11-28 23:02:50|990.4|970.8|990.2|970.7|990.5|970.9|990.2|970.7|8
1638140580000|2021-11-28 23:03:00|990.3|970.9|988.2|968.4|990.3|970.9|988.1|968.4|11
1638140590000|2021-11-28 23:03:10|989.1|968.8|987.5|966|990|969.4|987.5|966|25
1638140600000|2021-11-28 23:03:20|987.4|965.9|987.1|965.9|987.4|965.9|987.1|965.8|9
1638140610000|2021-11-28 23:03:30|986.9|965.8|985.9|965|986.9|965.8|985.9|964.9|9
1638140620000|2021-11-28 23:03:40|985.8|964.9|985.5|964.9|985.8|964.9|985.5|964.8|6
1638140630000|2021-11-28 23:03:50|985.4|964.8|979.9|960.4|985.4|964.8|979.9|960.4|37
1638140640000|2021-11-28 23:04:00|979.8|960.3|982.4|962.7|982.4|962.7|979.8|960.3|10
1638140650000|2021-11-28 23:04:10|982.5|962.8|982.5|963|982.6|963.1|982.5|962.8|8
1638140660000|2021-11-28 23:04:20|982.6|963.2|982.6|963.2|982.6|963.2|982.6|963.2|1
1638140670000|2021-11-28 23:04:30|982.5|962.7|981.6|962.4|982.5|962.9|981.6|962.4|13
1638140680000|2021-11-28 23:04:40|981.5|962|980.7|961.8|981.5|962|980.7|961.8|10
1638140690000|2021-11-28 23:04:50|980.5|961.6|980.3|961.6|980.6|961.9|980.1|961.3|10
1638140700000|2021-11-28 23:05:00|980.2|961.5|980.3|961.6|980.3|961.6|980.2|961.4|5
1638140710000|2021-11-28 23:05:10|980.2|961.5|980.3|961.6|980.3|961.6|980.2|961.5|12
1638140720000|2021-11-28 23:05:20|980.2|961.5|980.1|961.5|980.2|961.6|980.1|961.5|5
1638140730000|2021-11-28 23:05:30|980.2|961.6|980.2|961.6|980.2|961.6|980.1|961.6|8
1638140740000|2021-11-28 23:05:40|980.1|961.7|980.2|961.7|980.2|961.7|980.1|961.7|6
1638140750000|2021-11-28 23:05:50|980.1|961.6|980.1|961.6|980.1|961.6|980.1|961.6|2
1638140760000|2021-11-28 23:06:00|980.3|961.7|980.7|962.4|980.8|962.5|980.2|961.7|9
1638140770000|2021-11-28 23:06:10|980.9|962.5|981|962.8|981|962.8|980.9|962.5|4
1638140780000|2021-11-28 23:06:20|981.1|962.9|981.7|963.5|981.7|963.5|981.1|962.8|5
1638140790000|2021-11-28 23:06:30|981.8|963.6|977.7|968.2|982.1|968.2|977.7|963.2|21
1638140800000|2021-11-28 23:06:40|977.8|968.3|978.1|968.6|978.1|968.6|977.8|968.3|3
1638140810000|2021-11-28 23:06:50|978.3|968.7|978.4|968.9|978.4|968.9|978.3|968.7|6
1638140820000|2021-11-28 23:07:00|978.3|968.8|979.4|969.8|979.5|969.9|978.3|968.8|13
1638140830000|2021-11-28 23:07:10|979.3|969.7|978.4|968.8|979.3|969.8|978.3|968.7|7
1638140840000|2021-11-28 23:07:20|978.6|968.7|978.5|968.9|978.6|968.9|978.5|968.7|8
1638140850000|2021-11-28 23:07:30|978.6|968.8|979.2|969.6|979.2|969.6|978.6|968.8|6
1638140860000|2021-11-28 23:07:40|978.7|969.1|978.4|968.9|978.7|969.1|978.4|968.9|4
1638140870000|2021-11-28 23:07:50|978.8|969.3|978.8|969.2|978.9|969.4|978.8|968.9|7
1638140880000|2021-11-28 23:08:00|978.9|969.3|979.2|969.6|979.7|970.2|978.7|969.1|22
1638140890000|2021-11-28 23:08:10|979.6|969.9|978.7|969.1|979.6|970.1|978.7|969.1|15
1638140900000|2021-11-28 23:08:20|978.6|969.2|977.4|967.7|978.7|969.2|977.4|967.7|15
1638140910000|2021-11-28 23:08:30|977.2|967.5|976.5|966.5|977.2|967.5|976.5|966.5|23
1638140920000|2021-11-28 23:08:40|976.3|966.4|977.7|967.8|977.7|967.8|976.3|966.3|7
1638140930000|2021-11-28 23:08:50|977.6|967.7|978.6|968.5|978.7|968.6|977.6|967.7|13
1638140940000|2021-11-28 23:09:00|978.7|968.7|979|969|979|969|978.3|968.3|5
1638140950000|2021-11-28 23:09:10|979.2|969.2|979.7|969.7|980.3|970.3|979.2|969.1|8
1638140960000|2021-11-28 23:09:20|979.8|969.8|979.5|969.6|979.8|969.8|979.5|969.6|7
1638140970000|2021-11-28 23:09:30|979.4|969.7|979.5|969.7|979.6|969.7|979.4|969.7|6
1638140980000|2021-11-28 23:09:40|979.4|969.6|979.4|969.7|979.4|969.7|979.4|969.6|3
1638140990000|2021-11-28 23:09:50|979.5|969.8|979.4|969.7|979.5|969.8|979.4|969.7|5
1638141000000|2021-11-28 23:10:00|979.5|969.8|979.9|970.2|979.9|970.2|979.1|969.5|14
1638141010000|2021-11-28 23:10:10|981.7|971.9|981.8|971.9|981.9|972|981.7|971.9|5
1638141020000|2021-11-28 23:10:20|981.5|971.6|981.8|971.9|981.9|972|981.5|971.6|6
1638141030000|2021-11-28 23:10:30|982|972.1|981.5|971.6|982|972.1|981.5|971.6|3
1638141040000|2021-11-28 23:10:40|981|971.2|979.2|969.3|981|971.2|979.2|969.3|6
1638141050000|2021-11-28 23:10:50|979.3|969.1|979|969.1|979.3|969.1|979|969.1|2
1638141060000|2021-11-28 23:11:00|980|970.1|980.7|970.7|980.7|970.7|980|970.1|4
1638141070000|2021-11-28 23:11:10|980.8|970.8|981|970.9|981|970.9|980.8|970.8|3
1638141080000|2021-11-28 23:11:20|981.1|971|980.8|970.8|981.1|971|980.8|970.7|9
1638141090000|2021-11-28 23:11:30|980.7|970.7|980.8|970.7|980.8|970.8|980.7|970.6|9
1638141100000|2021-11-28 23:11:40|980.6|970.6|980.6|970.6|980.6|970.6|980.6|970.6|1
1638141120000|2021-11-28 23:12:00|980.5|970.5|979.9|969.9|980.5|970.5|979.9|969.9|2
1638141140000|2021-11-28 23:12:20|979.8|969.8|979.8|969.7|979.8|969.8|979.8|969.7|2
1638141150000|2021-11-28 23:12:30|979.7|969.6|978.7|968.6|979.7|969.6|978.7|968.5|8
1638141160000|2021-11-28 23:12:40|978.6|968.5|978.3|968|978.6|968.5|978.2|968|9
1638141170000|2021-11-28 23:12:50|978.4|968.1|977.9|967.6|978.4|968.1|977.9|967.6|3
1638141180000|2021-11-28 23:13:00|977.6|967.3|977.4|967.1|977.8|967.5|977.4|967.1|6
1638141190000|2021-11-28 23:13:10|977.5|967.2|977.6|967.2|977.6|967.2|977.5|967.2|4
1638141200000|2021-11-28 23:13:20|977.5|966.9|977.3|967|977.6|967|977.2|966.9|7
1638141210000|2021-11-28 23:13:30|977.5|967.2|977.6|967.3|977.6|967.3|977.3|967|6
1638141220000|2021-11-28 23:13:40|977.8|967.6|977.9|967.6|978|967.7|977.8|967.6|4
1638141230000|2021-11-28 23:13:50|977.5|967.1|977.5|967.2|977.5|967.2|977.5|967.1|2
1638141240000|2021-11-28 23:14:00|977.4||977.4||977.4||977.4||1
1638141250000|2021-11-28 23:14:10|977.3|967.1|977.3|967.1|977.3|967.1|977.3|967.1|1
1638141260000|2021-11-28 23:14:20|977.2||977.2||977.2||977.2||1
1638141280000|2021-11-28 23:14:40|976.6|966.5|976.6|966.5|976.6|966.5|976.6|966.5|1
1638141290000|2021-11-28 23:14:50|976.5|966.4|976.5|966.3|976.6|966.5|976.3|966.2|13
1638141300000|2021-11-28 23:15:00|976.2|966.2|976.1|966|976.2|966.2|976.1|966|4
1638141310000|2021-11-28 23:15:10|975.9|965.8|977|967|977|967|975.6|965.6|7
1638141320000|2021-11-28 23:15:20|976.8|966.8|976.8|966.8|976.8|966.8|976.7|966.7|5
1638141330000|2021-11-28 23:15:30|977.1|966.5|977.2|967.3|977.2|967.3|977.1|966.5|5
1638141360000|2021-11-28 23:16:00|977.3|967.4|977.3|967.4|977.3|967.4|977.3|967.4|1
1638141370000|2021-11-28 23:16:10|977.4|967.5|977.4|967.6|977.4|967.6|977.4|967.5|2
1638141380000|2021-11-28 23:16:20|977.3|967.5|977.2|967.4|977.3|967.5|977.2|967.4|8
1638141390000|2021-11-28 23:16:30|977.3|967.5|976.6|966.9|977.3|967.5|976.6|966.9|4
1638141400000|2021-11-28 23:16:40|976.7|967|976.9|967.1|976.9|967.1|976.7|967|3
1638141410000|2021-11-28 23:16:50|976.8|967|976.8|967|976.8|967|976.8|967|1
1638141430000|2021-11-28 23:17:10|976.6|966.8|976.6|966.8|976.6|966.8|976.6|966.8|1
1638141440000|2021-11-28 23:17:20||966.9||966.8||966.9||966.8|2
1638141450000|2021-11-28 23:17:30|976.4|966.7|976.1|966.4|976.4|966.7|976.1|966.4|4
1638141460000|2021-11-28 23:17:40|976|966.3|975.9|966.2|976.1|966.4|975.9|966.2|5
1638141470000|2021-11-28 23:17:50|975.6|965.9|975.6|965.9|975.6|965.9|975.6|965.9|1
1638141480000|2021-11-28 23:18:00|976.1|966.1|976|966.3|976.2|966.6|975.9|966.1|7
1638141490000|2021-11-28 23:18:10|976.4|966.7|976.3|966.6|976.4|966.7|976.3|966.6|2
1638141500000|2021-11-28 23:18:20||966.5||966.6||966.6||966.5|4
1638141510000|2021-11-28 23:18:30|976.1|966.5|976.1|966.3|976.1|966.6|976.1|966.3|3
1638141520000|2021-11-28 23:18:40|976.2|966.4|976.2|966.4|976.3|966.5|976.2|966.4|4
1638141530000|2021-11-28 23:18:50|976.3|966.5|976.3|966.4|976.3|966.5|976.3|966.4|2
1638141540000|2021-11-28 23:19:00|976.2|966.3|976.2|966.3|976.2|966.3|976.2|966.3|2
1638141560000|2021-11-28 23:19:20|976.3|966.4|976.3|966.4|976.3|966.4|976.3|966.4|1
1638141570000|2021-11-28 23:19:30|976.4|966.5|976.5|966.5|976.5|966.5|976.4|966.5|2
1638141590000|2021-11-28 23:19:50|976.4|966.4|976.5|966.4|976.5|966.4|976.4|966.4|4
1638141610000|2021-11-28 23:20:10|976.3|966.2|976.3|966.2|976.3|966.2|976.3|966.2|1
1638141640000|2021-11-28 23:20:40||966.3||966.3||966.3||966.3|1
1638141650000|2021-11-28 23:20:50||966.4||966.4||966.4||966.3|5
1638141660000|2021-11-28 23:21:00|976.6|966.6|976.7|966.8|976.7|966.8|976.4|966.5|10
1638141670000|2021-11-28 23:21:10|976.9|967|976.9|967|976.9|967|976.8|966.9|4
1638141680000|2021-11-28 23:21:20|976.8|966.9|976.7|966.8|976.8|966.9|976.7|966.8|2
1638141690000|2021-11-28 23:21:30|976.8|966.9|974.5|969.5|976.8|969.6|974.5|966.9|4
1638141700000|2021-11-28 23:21:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1638141710000|2021-11-28 23:21:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638141730000|2021-11-28 23:22:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1638141740000|2021-11-28 23:22:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638141750000|2021-11-28 23:22:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1638141760000|2021-11-28 23:22:40|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|11
1638141770000|2021-11-28 23:22:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|6
1638141780000|2021-11-28 23:23:00|974.8|969.8|975|970|975|970|974.8|969.8|3
1638141790000|2021-11-28 23:23:10|974.9|969.9|975.3|970.3|975.3|970.3|974.9|969.9|4
1638141800000|2021-11-28 23:23:20|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|5
1638141820000|2021-11-28 23:23:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|4
1638141830000|2021-11-28 23:23:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1638141840000|2021-11-28 23:24:00|975.3|970.3|975.1|970.1|975.5|970.5|975|970|7
1638141850000|2021-11-28 23:24:10|975|970|975|970|975|970|974.9|969.9|5
1638141870000|2021-11-28 23:24:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638141880000|2021-11-28 23:24:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638141890000|2021-11-28 23:24:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638141900000|2021-11-28 23:25:00|975|970|975.1|970.1|975.1|970.1|974.9|969.9|5
1638141910000|2021-11-28 23:25:10|975|970|975.1|970.1|975.1|970.1|975|970|2
1638141920000|2021-11-28 23:25:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638141950000|2021-11-28 23:25:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1638141970000|2021-11-28 23:26:10|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|3
1638141980000|2021-11-28 23:26:20|975.3|970.3|975.3|970.3|975.3|970.3|975.1|970.1|5
1638141990000|2021-11-28 23:26:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638142000000|2021-11-28 23:26:40|975.3|970.3|975.3|970.3|975.3|970.3|975.1|970.1|4
1638142010000|2021-11-28 23:26:50|975.2|970.2|979.7|961.2|979.7|970.3|975.1|961|9
1638142020000|2021-11-28 23:27:00|979.8|961.3|980|961.4|980|961.4|979.7|961.2|11
1638142030000|2021-11-28 23:27:10|979.9|961.3|980.1|961.6|980.3|961.7|979.9|961.3|23
1638142040000|2021-11-28 23:27:20|980.2|961.5|979.4|960.9|980.2|961.5|979.4|960.9|10
1638142050000|2021-11-28 23:27:30|978.9|961|974.5|969.5|978.9|970|974.4|960.5|9
1638142060000|2021-11-28 23:27:40|974.4|969.4|974.3|969.3|974.6|969.6|974.3|969.3|5
1638142070000|2021-11-28 23:27:50|974.2|969.2|974.2|969.2|974.3|969.3|974.1|969.1|5
1638142080000|2021-11-28 23:28:00|974.3|969.3|974.9|969.9|975|970|974.3|969.3|6
1638142090000|2021-11-28 23:28:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638142100000|2021-11-28 23:28:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1638142120000|2021-11-28 23:28:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1638142140000|2021-11-28 23:29:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1638142150000|2021-11-28 23:29:10|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1638142160000|2021-11-28 23:29:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1638142170000|2021-11-28 23:29:30|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1638142190000|2021-11-28 23:29:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1638142200000|2021-11-28 23:30:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1638142290000|2021-11-28 23:31:30|976.7|971.7|975.6|970.6|976.7|971.7|975.3|970.3|8
1638142310000|2021-11-28 23:31:50|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|5
1638142320000|2021-11-28 23:32:00|976|971|976.8|971.8|976.8|971.8|976|971|3
1638142330000|2021-11-28 23:32:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1638142340000|2021-11-28 23:32:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638142350000|2021-11-28 23:32:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638142360000|2021-11-28 23:32:40|977.3|972.3|977.3|972.3|977.4|972.4|977.2|972.2|7
1638142370000|2021-11-28 23:32:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1638142380000|2021-11-28 23:33:00|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1638142390000|2021-11-28 23:33:10|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|3
1638142400000|2021-11-28 23:33:20|977.3|972.3|977.4|972.4|977.4|972.4|977.2|972.2|4
1638142430000|2021-11-28 23:33:50|977.7|972.7|978.9|973.9|979.1|974.1|977.7|972.7|7
1638142440000|2021-11-28 23:34:00|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1638142450000|2021-11-28 23:34:10|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638142460000|2021-11-28 23:34:20|978.4|973.4|978.8|973.8|979.3|974.3|978.4|973.4|8
1638142470000|2021-11-28 23:34:30|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1638142480000|2021-11-28 23:34:40|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638142490000|2021-11-28 23:34:50|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1638142500000|2021-11-28 23:35:00|978.6|973.6|978.7|973.7|978.7|973.7|978.5|973.5|4
1638142510000|2021-11-28 23:35:10|978.6|973.6|979.1|974.1|979.1|974.1|978.6|973.6|3
1638142520000|2021-11-28 23:35:20|977.9|972.9|977.5|972.5|977.9|972.9|977.5|972.5|7
1638142530000|2021-11-28 23:35:30|977.6|972.6|977.6|972.6|978|973|977.5|972.5|6
1638142540000|2021-11-28 23:35:40|977.5|972.5|976.9|971.9|977.5|972.5|976.9|971.9|3
1638142550000|2021-11-28 23:35:50|976.7|971.7|977.4|972.4|977.5|972.5|976.7|971.7|4
1638142560000|2021-11-28 23:36:00|977.5|972.5|977.8|972.8|977.8|972.8|977.5|972.5|4
1638142590000|2021-11-28 23:36:30|979.1|974.1|979.4|974.4|979.5|974.5|979.1|974.1|6
1638142600000|2021-11-28 23:36:40|979.3|974.3|978.9|973.9|979.3|974.3|978.7|973.7|4
1638142610000|2021-11-28 23:36:50|979|974|979|974|979|974|979|974|1
1638142620000|2021-11-28 23:37:00|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|7
1638142630000|2021-11-28 23:37:10|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638142670000|2021-11-28 23:37:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1638142680000|2021-11-28 23:38:00|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1638142690000|2021-11-28 23:38:10|978.7|973.7|978.7|973.7|978.7|973.7|978.4|973.4|4
1638142700000|2021-11-28 23:38:20|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638142710000|2021-11-28 23:38:30|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|5
1638142720000|2021-11-28 23:38:40|978.5|973.5|978.5|973.5|978.6|973.6|978.4|973.4|7
1638142730000|2021-11-28 23:38:50|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1638142740000|2021-11-28 23:39:00|978.7|973.7|978.9|973.9|979|974|978.5|973.5|6
1638142750000|2021-11-28 23:39:10|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|5
1638142760000|2021-11-28 23:39:20|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|5
1638142770000|2021-11-28 23:39:30|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|4
1638142780000|2021-11-28 23:39:40|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|3
1638142790000|2021-11-28 23:39:50|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1638142800000|2021-11-28 23:40:00|978.5|973.5|978.9|973.9|978.9|973.9|978.5|973.5|2
1638142810000|2021-11-28 23:40:10|978.5|973.5|978.9|973.9|979|974|978.5|973.5|4
1638142820000|2021-11-28 23:40:20|979|974|979|974|979|974|978.9|973.9|5
1638142830000|2021-11-28 23:40:30|978.9|973.9|979|974|979|974|978.9|973.9|2
1638142840000|2021-11-28 23:40:40|978.9|973.9|979.1|974.1|979.1|974.1|978.9|973.9|5
1638142850000|2021-11-28 23:40:50|979.2|974.2|979|974|979.2|974.2|979|974|5
1638142870000|2021-11-28 23:41:10|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1638142880000|2021-11-28 23:41:20|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1638142890000|2021-11-28 23:41:30|979|974|979|974|979|974|979|974|1
1638142920000|2021-11-28 23:42:00|979.3|974.3|979.4|974.4|979.4|974.4|979.1|974.1|6
1638142940000|2021-11-28 23:42:20|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|4
1638142950000|2021-11-28 23:42:30|979.3|974.3|979.3|974.3|979.4|974.4|979.3|974.3|3
1638142970000|2021-11-28 23:42:50|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|2
1638142980000|2021-11-28 23:43:00|979.4|974.4|978.8|973.8|979.4|974.4|978.8|973.8|4
1638142990000|2021-11-28 23:43:10|978.5|973.5|977.4|972.4|978.5|973.5|977.3|972.3|6
1638143000000|2021-11-28 23:43:20|977.8|972.8|977.3|972.3|977.8|972.8|977.3|972.3|5
1638143010000|2021-11-28 23:43:30|977|972|976.8|971.8|977.3|972.3|976.8|971.8|8
1638143020000|2021-11-28 23:43:40|977.2|972.2|977.7|972.7|977.7|972.7|977.2|972.2|3
1638143030000|2021-11-28 23:43:50|978.1|973.1|978|973|978.1|973.1|978|973|2
1638143050000|2021-11-28 23:44:10|977.9|972.9|977.8|972.8|978|973|977.8|972.8|5
1638143070000|2021-11-28 23:44:30|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1638143080000|2021-11-28 23:44:40|977.3|972.3|977.3|972.3|977.5|972.5|977.3|972.3|4
1638143100000|2021-11-28 23:45:00|977.2|972.2|977.5|972.5|977.5|972.5|975.8|970.8|6
1638143110000|2021-11-28 23:45:10|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|4
1638143120000|2021-11-28 23:45:20|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|2
1638143130000|2021-11-28 23:45:30|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1638143140000|2021-11-28 23:45:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1638143150000|2021-11-28 23:45:50|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1638143170000|2021-11-28 23:46:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1638143180000|2021-11-28 23:46:20|977.4|972.4|978.1|973.1|978.1|973.1|977.4|972.4|7
1638143190000|2021-11-28 23:46:30|978|973|978.5|973.5|978.5|973.5|978|973|6
1638143210000|2021-11-28 23:46:50|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1638143220000|2021-11-28 23:47:00|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1638143230000|2021-11-28 23:47:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1638143240000|2021-11-28 23:47:20|979.2|974.2|980.7|975.7|980.7|975.7|979.2|974.2|6
1638143260000|2021-11-28 23:47:40|980.8|975.8|980.2|975.2|980.8|975.8|980.2|975.2|9
1638143270000|2021-11-28 23:47:50|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638143300000|2021-11-28 23:48:20|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1638143310000|2021-11-28 23:48:30|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1638143320000|2021-11-28 23:48:40|979.5|974.5|980.1|975.1|980.1|975.1|979.5|974.5|4
1638143330000|2021-11-28 23:48:50|980.2|975.2|980.3|975.3|980.4|975.4|980.1|975.1|7
1638143350000|2021-11-28 23:49:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1638143360000|2021-11-28 23:49:20|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1638143370000|2021-11-28 23:49:30|980.6|975.6|980.6|975.6|980.7|975.7|980.5|975.5|5
1638143380000|2021-11-28 23:49:40|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1638143390000|2021-11-28 23:49:50|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1638143400000|2021-11-28 23:50:00|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1638143410000|2021-11-28 23:50:10|981|976|981.4|976.4|981.4|976.4|981|976|7
1638143420000|2021-11-28 23:50:20|981.5|976.5|981.7|976.7|981.8|976.8|981.5|976.5|4
1638143430000|2021-11-28 23:50:30|981.6|976.6|981.6|976.6|981.7|976.7|981.6|976.6|3
1638143450000|2021-11-28 23:50:50|981.5|976.5|981.3|976.3|981.5|976.5|981.3|976.3|2
1638143460000|2021-11-28 23:51:00|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1638143470000|2021-11-28 23:51:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1638143480000|2021-11-28 23:51:20|981.6|976.6|981.4|976.4|981.6|976.6|981.3|976.3|4
1638143500000|2021-11-28 23:51:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1638143510000|2021-11-28 23:51:50|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|2
1638143520000|2021-11-28 23:52:00|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|3
1638143530000|2021-11-28 23:52:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1638143540000|2021-11-28 23:52:20|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1638143550000|2021-11-28 23:52:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1638143560000|2021-11-28 23:52:40|981.8|976.8|981.8|976.8|981.8|976.8|981.4|976.4|3
1638143570000|2021-11-28 23:52:50|981.7|976.7|981.3|976.3|981.8|976.8|981.3|976.3|10
1638143580000|2021-11-28 23:53:00|981.4|976.4|981.4|976.4|981.4|976.4|981.3|976.3|5
1638143590000|2021-11-28 23:53:10|981.3|976.3|981.3|976.3|981.4|976.4|981|976|6
1638143600000|2021-11-28 23:53:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1638143610000|2021-11-28 23:53:30|981.1|976.1|981|976|981.1|976.1|981|976|2
1638143620000|2021-11-28 23:53:40|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1638143630000|2021-11-28 23:53:50|981|976|981|976|981|976|981|976|1
1638143640000|2021-11-28 23:54:00|980.6|975.6|980.8|975.8|980.8|975.8|980.6|975.6|3
1638143650000|2021-11-28 23:54:10|981|976|980.8|975.8|981.1|976.1|980.8|975.8|5
1638143660000|2021-11-28 23:54:20|980.9|975.9|980.9|975.9|981|976|980.9|975.9|3
1638143670000|2021-11-28 23:54:30|981|976|981|976|981|976|980.9|975.9|5
1638143680000|2021-11-28 23:54:40|980.9|975.9|981|976|981|976|980.8|975.8|6
1638143690000|2021-11-28 23:54:50|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1638143700000|2021-11-28 23:55:00|981|976|980.7|975.7|981|976|980.7|975.7|7
1638143710000|2021-11-28 23:55:10|980.8|975.8|980.9|975.9|981|976|980.7|975.7|4
1638143720000|2021-11-28 23:55:20|981|976|981.4|976.4|981.4|976.4|981|976|3
1638143740000|2021-11-28 23:55:40|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638143750000|2021-11-28 23:55:50|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1638143760000|2021-11-28 23:56:00|981.4|976.4|981.9|976.9|981.9|976.9|981.4|976.4|4
1638143770000|2021-11-28 23:56:10|982|977|982.1|977.1|982.1|977.1|982|977|2
1638143780000|2021-11-28 23:56:20|982.2|977.2|982.5|977.5|982.8|977.8|982.1|977.1|6
1638143790000|2021-11-28 23:56:30|982.4|977.4|982.6|977.6|982.6|977.6|982.2|977.2|3
1638143800000|2021-11-28 23:56:40|982.7|977.7|983.2|978.2|983.4|978.4|982.6|977.6|5
1638143810000|2021-11-28 23:56:50|983.6|978.6|983.2|978.2|983.7|978.7|983.2|978.2|8
1638143820000|2021-11-28 23:57:00|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|3
1638143840000|2021-11-28 23:57:20|983|978|981.3|976.3|983|978|981.3|976.3|5
1638143850000|2021-11-28 23:57:30|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1638143860000|2021-11-28 23:57:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638143870000|2021-11-28 23:57:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1638143890000|2021-11-28 23:58:10|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1638143900000|2021-11-28 23:58:20|982.9|977.9|983.1|978.1|983.2|978.2|982.9|977.9|6
1638143910000|2021-11-28 23:58:30|983|978|983.1|978.1|983.1|978.1|983|978|4
1638143920000|2021-11-28 23:58:40|983.2|978.2|983.2|978.2|983.2|978.2|983.2|978.2|1
1638143940000|2021-11-28 23:59:00|983.1|978.1|983.1|978.1|983.2|978.2|983.1|978.1|3
1638143950000|2021-11-28 23:59:10|983.2|978.2|983.2|978.2|983.3|978.3|983.1|978.1|9
1638143960000|2021-11-28 23:59:20|983.3|978.3|983.1|978.1|983.3|978.3|983.1|978.1|4
1638143970000|2021-11-28 23:59:30|983.5|978.5|983.5|978.5|983.6|978.6|983.2|978.2|5
1638143980000|2021-11-28 23:59:40|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|5
1638143990000|2021-11-28 23:59:50|983.9|978.9|983.9|978.9|983.9|978.9|983.6|978.6|8
1638144000000|2021-11-29 00:00:00|983.8|978.8|983.4|978.4|983.8|978.8|983.3|978.3|15
1638144010000|2021-11-29 00:00:10|983.5|978.5|983.5|978.5|983.5|978.5|983.4|978.4|3
1638144020000|2021-11-29 00:00:20|983.7|978.7|983.9|978.9|983.9|978.9|983.7|978.7|5
1638144030000|2021-11-29 00:00:30|984|979|984|979|984|979|983.9|978.9|3
1638144040000|2021-11-29 00:00:40|983.8|978.8|983.4|978.4|983.8|978.8|983.4|978.4|4
1638144050000|2021-11-29 00:00:50|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1638144060000|2021-11-29 00:01:00|983.6|978.6|983.5|978.5|983.8|978.8|983.5|978.5|9
1638144070000|2021-11-29 00:01:10|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1638144080000|2021-11-29 00:01:20|983|978|982.8|977.8|983.6|978.6|982.7|977.7|8
1638144120000|2021-11-29 00:02:00|983.6|978.6|983.8|978.8|983.8|978.8|983.6|978.6|7
1638144140000|2021-11-29 00:02:20|983.7|978.7|983.8|978.8|983.8|978.8|983.7|978.7|2
1638144150000|2021-11-29 00:02:30|983.7|978.7|983.4|978.4|983.7|978.7|983.4|978.4|3
1638144160000|2021-11-29 00:02:40|983.5|978.5|983.6|978.6|983.6|978.6|983.5|978.5|4
1638144170000|2021-11-29 00:02:50|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|3
1638144180000|2021-11-29 00:03:00|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1638144190000|2021-11-29 00:03:10|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|6
1638144200000|2021-11-29 00:03:20|983|978|983|978|983|978|982.8|977.8|3
1638144210000|2021-11-29 00:03:30|982.9|977.9|982.8|977.8|983|978|982.7|977.7|9
1638144220000|2021-11-29 00:03:40|982.7|977.7|982.2|977.2|982.8|977.8|982.2|977.2|10
1638144230000|2021-11-29 00:03:50|982.3|977.3|982.6|977.6|982.6|977.6|982|977|7
1638144240000|2021-11-29 00:04:00|982.7|977.7|983|978|983|978|982.7|977.7|5
1638144250000|2021-11-29 00:04:10|982.9|977.9|983|978|983|978|982.9|977.9|2
1638144260000|2021-11-29 00:04:20|982.9|977.9|982.9|977.9|983|978|982.9|977.9|3
1638144270000|2021-11-29 00:04:30|982.6|977.6|982|977|982.8|977.8|981.5|976.5|13
1638144280000|2021-11-29 00:04:40|981.9|976.9|981.6|976.6|981.9|976.9|981.6|976.6|5
1638144290000|2021-11-29 00:04:50|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|3
1638144300000|2021-11-29 00:05:00|981.8|976.8|981.3|976.3|981.8|976.8|981.2|976.2|6
1638144310000|2021-11-29 00:05:10|981.2|976.2|980.7|975.7|981.3|976.3|980.6|975.6|5
1638144320000|2021-11-29 00:05:20|980.6|975.6|980.9|975.9|980.9|975.9|980.6|975.6|2
1638144330000|2021-11-29 00:05:30|980.8|975.8|980.9|975.9|981|976|980.8|975.8|4
1638144340000|2021-11-29 00:05:40|981|976|980.6|975.6|981|976|980.6|975.6|4
1638144350000|2021-11-29 00:05:50|980.7|975.7|979.8|974.8|980.7|975.7|979.7|974.7|5
1638144360000|2021-11-29 00:06:00|980.5|975.5|980.9|975.9|980.9|975.9|980.5|975.5|4
1638144370000|2021-11-29 00:06:10|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1638144380000|2021-11-29 00:06:20|981.1|976.1|981.2|976.2|981.2|976.2|981|976|8
1638144390000|2021-11-29 00:06:30|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1638144400000|2021-11-29 00:06:40|980.8|975.8|980.9|975.9|980.9|975.9|980.5|975.5|5
1638144410000|2021-11-29 00:06:50|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1638144420000|2021-11-29 00:07:00|981|976|981|976|981|976|980.9|975.9|7
1638144430000|2021-11-29 00:07:10|980.7|975.7|981.4|976.4|981.4|976.4|980.7|975.7|8
1638144440000|2021-11-29 00:07:20|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1638144450000|2021-11-29 00:07:30|981.7|976.7|981.7|976.7|981.7|976.7|981.6|976.6|3
1638144460000|2021-11-29 00:07:40|981.6|976.6|981.8|976.8|981.8|976.8|981.5|976.5|6
1638144490000|2021-11-29 00:08:10|980.4|975.4|980.1|975.1|980.4|975.4|980.1|975.1|5
1638144500000|2021-11-29 00:08:20|980.2|975.2|980.4|975.4|980.5|975.5|980|975|5
1638144510000|2021-11-29 00:08:30|980.5|975.5|980.5|975.5|980.5|975.5|980.4|975.4|3
1638144520000|2021-11-29 00:08:40|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638144540000|2021-11-29 00:09:00|981.1|976.1|981.8|976.8|981.8|976.8|981.1|976.1|6
1638144550000|2021-11-29 00:09:10|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|3
1638144560000|2021-11-29 00:09:20|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1638144570000|2021-11-29 00:09:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1638144600000|2021-11-29 00:10:00|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1638144610000|2021-11-29 00:10:10|981.8|976.8|981.5|976.5|981.8|976.8|981.5|976.5|3
1638144620000|2021-11-29 00:10:20|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638144630000|2021-11-29 00:10:30|981.3|976.3|981.4|976.4|981.4|976.4|981.2|976.2|6
1638144640000|2021-11-29 00:10:40|981.3|976.3|980.9|975.9|981.4|976.4|980.8|975.8|13
1638144650000|2021-11-29 00:10:50|980.8|975.8|980.8|975.8|980.9|975.9|980.7|975.7|5
1638144660000|2021-11-29 00:11:00|980.7|975.7|981.3|976.3|981.3|976.3|980.7|975.7|3
1638144670000|2021-11-29 00:11:10|981.4|976.4|981.3|976.3|981.5|976.5|981.3|976.3|4
1638144690000|2021-11-29 00:11:30|981.4|976.4|981.6|976.6|981.6|976.6|981.4|976.4|7
1638144700000|2021-11-29 00:11:40|981.8|976.8|981.1|976.1|981.8|976.8|981.1|976.1|7
1638144710000|2021-11-29 00:11:50|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638144730000|2021-11-29 00:12:10|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1638144750000|2021-11-29 00:12:30|981.2|976.2|981.2|976.2|981.2|976.2|981.1|976.1|5
1638144760000|2021-11-29 00:12:40|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1638144770000|2021-11-29 00:12:50|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|7
1638144780000|2021-11-29 00:13:00|981.2|976.2|981.1|976.1|981.2|976.2|981|976|3
1638144790000|2021-11-29 00:13:10|981.2|976.2|981.2|976.2|981.2|976.2|981|976|6
1638144800000|2021-11-29 00:13:20|981.1|976.1|981|976|981.1|976.1|981|976|2
1638144820000|2021-11-29 00:13:40|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1638144830000|2021-11-29 00:13:50|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1638144840000|2021-11-29 00:14:00|980.7|975.7|980.9|975.9|981|976|980.7|975.7|11
1638144850000|2021-11-29 00:14:10|980.8|975.8|981|976|981.2|976.2|980.8|975.8|6
1638144860000|2021-11-29 00:14:20|981.1|976.1|981.4|976.4|981.4|976.4|981|976|4
1638144870000|2021-11-29 00:14:30|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1638144880000|2021-11-29 00:14:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1638144890000|2021-11-29 00:14:50|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1638144900000|2021-11-29 00:15:00|981|976|979.6|974.6|981|976|979.5|974.5|5
1638144910000|2021-11-29 00:15:10|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|2
1638144920000|2021-11-29 00:15:20|980.1|975.1|980.2|975.2|980.3|975.3|980.1|975.1|4
1638144930000|2021-11-29 00:15:30|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|3
1638144940000|2021-11-29 00:15:40|980|975|979.5|974.5|980.1|975.1|979.4|974.4|6
1638144950000|2021-11-29 00:15:50|979.4|974.4|978|973|979.6|974.6|978|973|9
1638144960000|2021-11-29 00:16:00|977.9|972.9|978|973|978|973|977.9|972.9|4
1638144970000|2021-11-29 00:16:10|979.3|974.3|980.1|975.1|980.1|975.1|979.3|974.3|5
1638144980000|2021-11-29 00:16:20|980.2|975.2|980.4|975.4|980.4|975.4|980.2|975.2|3
1638144990000|2021-11-29 00:16:30|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|3
1638145000000|2021-11-29 00:16:40|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1638145010000|2021-11-29 00:16:50|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|4
1638145030000|2021-11-29 00:17:10|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|3
1638145040000|2021-11-29 00:17:20|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|2
1638145050000|2021-11-29 00:17:30|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1638145060000|2021-11-29 00:17:40|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1638145080000|2021-11-29 00:18:00|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|3
1638145090000|2021-11-29 00:18:10|980.2|975.2|979.3|974.3|980.2|975.2|979.3|974.3|6
1638145100000|2021-11-29 00:18:20|978.8|973.8|978|973|978.8|973.8|978|973|5
1638145110000|2021-11-29 00:18:30|977.5|972.5|978|973|978|973|977.5|972.5|3
1638145120000|2021-11-29 00:18:40|978.1|973.1|978.2|973.2|978.3|973.3|978.1|973.1|3
1638145130000|2021-11-29 00:18:50|978.3|973.3|978.5|973.5|978.5|973.5|978.2|973.2|6
1638145150000|2021-11-29 00:19:10|978.3|973.3|978.8|973.8|978.8|973.8|978.3|973.3|6
1638145160000|2021-11-29 00:19:20|978.7|973.7|979.1|974.1|979.1|974.1|978.6|973.6|12
1638145170000|2021-11-29 00:19:30|979.3|974.3|979.7|974.7|980.5|975.5|979.3|974.3|21
1638145190000|2021-11-29 00:19:50|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|4
1638145200000|2021-11-29 00:20:00|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1638145210000|2021-11-29 00:20:10|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|7
1638145220000|2021-11-29 00:20:20|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|13
1638145230000|2021-11-29 00:20:30|979|974|979|974|979|974|979|974|1
1638145250000|2021-11-29 00:20:50|978.2|973.2|978|973|978.2|973.2|978|973|2
1638145260000|2021-11-29 00:21:00|978.1|973.1|979.2|974.2|979.6|974.6|978.1|973.1|9
1638145270000|2021-11-29 00:21:10|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|4
1638145280000|2021-11-29 00:21:20|978.8|973.8|979|974|979|974|978.7|973.7|3
1638145290000|2021-11-29 00:21:30|979.1|974.1|979.1|974.1|979.1|974.1|979|974|7
1638145300000|2021-11-29 00:21:40|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|5
1638145310000|2021-11-29 00:21:50|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1638145320000|2021-11-29 00:22:00|978.5|973.5|978.3|973.3|978.5|973.5|978.2|973.2|5
1638145330000|2021-11-29 00:22:10|978.2|973.2|978|973|978.2|973.2|977.9|972.9|8
1638145340000|2021-11-29 00:22:20|977.9|972.9|978.1|973.1|978.1|973.1|977.9|972.9|4
1638145350000|2021-11-29 00:22:30|977.9|972.9|977.4|972.4|978.1|973.1|977.4|972.4|4
1638145360000|2021-11-29 00:22:40|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1638145380000|2021-11-29 00:23:00|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|5
1638145390000|2021-11-29 00:23:10|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1638145440000|2021-11-29 00:24:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1638145450000|2021-11-29 00:24:10|977.5|972.5|977.5|972.5|977.6|972.6|977.4|972.4|5
1638145470000|2021-11-29 00:24:30|976.9|971.9|975.7|970.7|976.9|971.9|975.7|970.7|6
1638145480000|2021-11-29 00:24:40|975.3|970.3|975.1|970.1|975.4|970.4|975.1|970.1|5
1638145490000|2021-11-29 00:24:50|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638145500000|2021-11-29 00:25:00|974.1|969.1|975.1|970.1|975.1|970.1|974.1|969.1|4
1638145510000|2021-11-29 00:25:10|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|5
1638145560000|2021-11-29 00:26:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1638145570000|2021-11-29 00:26:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|8
1638145580000|2021-11-29 00:26:20|975.5|970.5|975.6|970.6|975.6|970.6|975.4|970.4|8
1638145590000|2021-11-29 00:26:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|5
1638145600000|2021-11-29 00:26:40|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1638145620000|2021-11-29 00:27:00|976.1|971.1|976.2|971.2|976.3|971.3|975.9|970.9|7
1638145630000|2021-11-29 00:27:10|976|971|976.1|971.1|976.1|971.1|976|971|2
1638145650000|2021-11-29 00:27:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1638145660000|2021-11-29 00:27:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638145670000|2021-11-29 00:27:50|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1638145680000|2021-11-29 00:28:00|976.4|971.4|976.5|971.5|976.9|971.9|976.4|971.4|9
1638145690000|2021-11-29 00:28:10|976.6|971.6|976.8|971.8|976.8|971.8|976.5|971.5|6
1638145700000|2021-11-29 00:28:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1638145710000|2021-11-29 00:28:30|976.6|971.6|976.5|971.5|976.8|971.8|976.4|971.4|8
1638145720000|2021-11-29 00:28:40|976.4|971.4|976.5|971.5|976.6|971.6|976.4|971.4|5
1638145730000|2021-11-29 00:28:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1638145740000|2021-11-29 00:29:00|976.6|971.6|976.1|971.1|976.6|971.6|976.1|971.1|7
1638145750000|2021-11-29 00:29:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1638145760000|2021-11-29 00:29:20|976.2|971.2|975.6|970.6|976.2|971.2|975.6|970.6|5
1638145770000|2021-11-29 00:29:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638145790000|2021-11-29 00:29:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638145800000|2021-11-29 00:30:00|975.7|970.7|976|971|976.1|971.1|975.7|970.7|7
1638145810000|2021-11-29 00:30:10|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1638145820000|2021-11-29 00:30:20|976|971|976|971|976.1|971.1|976|971|3
1638145840000|2021-11-29 00:30:40|975.2|970.2|975|970|975.2|970.2|975|970|3
1638145850000|2021-11-29 00:30:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1638145870000|2021-11-29 00:31:10|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|5
1638145880000|2021-11-29 00:31:20|974.7|969.7|973.4|968.4|974.7|969.7|973.4|968.4|11
1638145890000|2021-11-29 00:31:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638145900000|2021-11-29 00:31:40|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1638145920000|2021-11-29 00:32:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638145960000|2021-11-29 00:32:40|973.4|968.4|973.8|968.8|973.8|968.8|973.4|968.4|4
1638145970000|2021-11-29 00:32:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1638145980000|2021-11-29 00:33:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1638145990000|2021-11-29 00:33:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1638146000000|2021-11-29 00:33:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|6
1638146010000|2021-11-29 00:33:30|973.9|968.9|973.9|968.9|974|969|973.9|968.9|7
1638146020000|2021-11-29 00:33:40|974|969|974|969|974.1|969.1|974|969|3
1638146030000|2021-11-29 00:33:50|973.9|968.9|973.8|968.8|974|969|973.8|968.8|4
1638146040000|2021-11-29 00:34:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|6
1638146060000|2021-11-29 00:34:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1638146070000|2021-11-29 00:34:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638146090000|2021-11-29 00:34:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1638146100000|2021-11-29 00:35:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1638146110000|2021-11-29 00:35:10|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1638146120000|2021-11-29 00:35:20|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|5
1638146130000|2021-11-29 00:35:30|974.8|969.8|974.7|969.7|974.9|969.9|974.6|969.6|6
1638146140000|2021-11-29 00:35:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1638146150000|2021-11-29 00:35:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638146160000|2021-11-29 00:36:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638146170000|2021-11-29 00:36:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638146190000|2021-11-29 00:36:30|975|970|974.9|969.9|975|970|974.9|969.9|4
1638146200000|2021-11-29 00:36:40|975|970|975|970|975|970|974.9|969.9|5
1638146210000|2021-11-29 00:36:50|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|4
1638146220000|2021-11-29 00:37:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1638146250000|2021-11-29 00:37:30|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|3
1638146270000|2021-11-29 00:37:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1638146280000|2021-11-29 00:38:00|976.4|971.4|977|972|977|972|976.4|971.4|8
1638146300000|2021-11-29 00:38:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1638146320000|2021-11-29 00:38:40|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|5
1638146330000|2021-11-29 00:38:50|977.4|972.4|977.6|972.6|977.6|972.6|977.3|972.3|4
1638146400000|2021-11-29 00:40:00|977.1|972.1|976.2|971.2|977.2|972.2|976.2|971.2|7
1638146410000|2021-11-29 00:40:10|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1638146430000|2021-11-29 00:40:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638146450000|2021-11-29 00:40:50|976|971|976|971|976|971|976|971|1
1638146490000|2021-11-29 00:41:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1638146500000|2021-11-29 00:41:40|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|4
1638146520000|2021-11-29 00:42:00|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1638146570000|2021-11-29 00:42:50|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|4
1638146580000|2021-11-29 00:43:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638146590000|2021-11-29 00:43:10|976.3|971.3|976.4|971.4|976.5|971.5|976.3|971.3|6
1638146600000|2021-11-29 00:43:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638146620000|2021-11-29 00:43:40|976.4|971.4|976.7|971.7|976.7|971.7|976.4|971.4|2
1638146630000|2021-11-29 00:43:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638146640000|2021-11-29 00:44:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1638146660000|2021-11-29 00:44:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638146670000|2021-11-29 00:44:30|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|5
1638146680000|2021-11-29 00:44:40|976.8|971.8|976.9|971.9|976.9|971.9|976.7|971.7|5
1638146690000|2021-11-29 00:44:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638146700000|2021-11-29 00:45:00|976.8|971.8|977|972|977.1|972.1|976.7|971.7|5
1638146710000|2021-11-29 00:45:10|977.1|972.1|977.1|972.1|977.1|972.1|977|972|7
1638146720000|2021-11-29 00:45:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1638146730000|2021-11-29 00:45:30|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1638146750000|2021-11-29 00:45:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1638146760000|2021-11-29 00:46:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1638146770000|2021-11-29 00:46:10|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1638146780000|2021-11-29 00:46:20|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|3
1638146790000|2021-11-29 00:46:30|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1638146800000|2021-11-29 00:46:40|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1638146810000|2021-11-29 00:46:50|977.3|972.3|977|972|977.3|972.3|977|972|2
1638146820000|2021-11-29 00:47:00|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1638146840000|2021-11-29 00:47:20|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1638146860000|2021-11-29 00:47:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1638146870000|2021-11-29 00:47:50|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638146880000|2021-11-29 00:48:00|976.9|971.9|977|972|977|972|976.9|971.9|4
1638146890000|2021-11-29 00:48:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638146900000|2021-11-29 00:48:20|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|3
1638146920000|2021-11-29 00:48:40|977|972|977.1|972.1|977.1|972.1|977|972|2
1638146930000|2021-11-29 00:48:50|977|972|977|972|977|972|977|972|1
1638146940000|2021-11-29 00:49:00|977.1|972.1|977.3|972.3|977.3|972.3|977|972|5
1638146950000|2021-11-29 00:49:10|977.2|972.2|977.4|972.4|977.6|972.6|977.2|972.2|14
1638146960000|2021-11-29 00:49:20|977.5|972.5|977.3|972.3|977.5|972.5|977.1|972.1|9
1638146970000|2021-11-29 00:49:30|977.2|972.2|977.3|972.3|977.4|972.4|977.1|972.1|9
1638146980000|2021-11-29 00:49:40|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1638147000000|2021-11-29 00:50:00|977.7|972.7|978.1|973.1|978.2|973.2|977.7|972.7|14
1638147010000|2021-11-29 00:50:10|978.2|973.2|978.2|973.2|978.2|973.2|978|973|5
1638147020000|2021-11-29 00:50:20|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1638147030000|2021-11-29 00:50:30|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1638147040000|2021-11-29 00:50:40|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638147050000|2021-11-29 00:50:50|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|4
1638147060000|2021-11-29 00:51:00|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1638147070000|2021-11-29 00:51:10|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1638147110000|2021-11-29 00:51:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1638147130000|2021-11-29 00:52:10|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1638147140000|2021-11-29 00:52:20|978|973|978|973|978|973|978|973|1
1638147150000|2021-11-29 00:52:30|978.1|973.1|977.3|972.3|978.1|973.1|977.3|972.3|4
1638147160000|2021-11-29 00:52:40|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1638147170000|2021-11-29 00:52:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1638147180000|2021-11-29 00:53:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1638147200000|2021-11-29 00:53:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1638147210000|2021-11-29 00:53:30|977.3|972.3|977.8|972.8|977.8|972.8|977.3|972.3|6
1638147220000|2021-11-29 00:53:40|977.9|972.9|977.2|972.2|977.9|972.9|977.2|972.2|5
1638147250000|2021-11-29 00:54:10|977.1|972.1|977.5|972.5|977.5|972.5|977.1|972.1|4
1638147260000|2021-11-29 00:54:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1638147270000|2021-11-29 00:54:30|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|5
1638147280000|2021-11-29 00:54:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1638147290000|2021-11-29 00:54:50|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|7
1638147300000|2021-11-29 00:55:00|977.6|972.6|977.3|972.3|977.6|972.6|977.2|972.2|17
1638147310000|2021-11-29 00:55:10|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|11
1638147320000|2021-11-29 00:55:20|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|5
1638147330000|2021-11-29 00:55:30|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|4
1638147340000|2021-11-29 00:55:40|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|9
1638147350000|2021-11-29 00:55:50|977.3|972.3|977.7|972.7|977.7|972.7|977.2|972.2|5
1638147360000|2021-11-29 00:56:00|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1638147370000|2021-11-29 00:56:10|977.2|972.2|977|972|977.2|972.2|977|972|2
1638147380000|2021-11-29 00:56:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638147390000|2021-11-29 00:56:30|977|972|977.2|972.2|977.2|972.2|976.9|971.9|6
1638147400000|2021-11-29 00:56:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1638147410000|2021-11-29 00:56:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638147420000|2021-11-29 00:57:00|977|972|977|972|977|972|977|972|1
1638147430000|2021-11-29 00:57:10|977.1|972.1|977|972|977.3|972.3|977|972|3
1638147460000|2021-11-29 00:57:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1638147470000|2021-11-29 00:57:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1638147480000|2021-11-29 00:58:00|976.9|971.9|976.8|971.8|977|972|976.8|971.8|3
1638147490000|2021-11-29 00:58:10|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|2
1638147500000|2021-11-29 00:58:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638147510000|2021-11-29 00:58:30|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|8
1638147520000|2021-11-29 00:58:40|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1638147530000|2021-11-29 00:58:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638147540000|2021-11-29 00:59:00|976.5|971.5|976.5|971.5|976.5|971.5|976.2|971.2|4
1638147550000|2021-11-29 00:59:10|976.7|971.7|979|969.1|979|971.7|976.3|969.1|7
1638147560000|2021-11-29 00:59:20|978.9|969|979|969.1|979|969.1|978.9|969|2
1638147570000|2021-11-29 00:59:30|979.1|969.2|979.1|969.2|979.1|969.2|979.1|969.2|1
1638147580000|2021-11-29 00:59:40|979|969.1|979.5|969.6|979.5|969.6|979|969.1|9
1638147590000|2021-11-29 00:59:50|979.3|969.4|979.5|969.7|979.5|969.7|979.1|969.1|4
1638147600000|2021-11-29 01:00:00|979.8|970|979.9|970.2|980|970.2|979.5|969.7|16
1638147610000|2021-11-29 01:00:10|980|970.3|980|970.4|980.1|970.5|979.9|970.2|12
1638147620000|2021-11-29 01:00:20|979.9|970.3|979.5|970|979.9|970.3|979.5|970|4
1638147630000|2021-11-29 01:00:30|978.4|969|977.4|968.1|978.4|969|977.3|968|8
1638147640000|2021-11-29 01:00:40|977.3|970|975|970|977.3|970.1|975|970|4
1638147660000|2021-11-29 01:01:00|975.1|970.1|975.9|970.9|975.9|970.9|975.1|970.1|4
1638147670000|2021-11-29 01:01:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638147680000|2021-11-29 01:01:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638147690000|2021-11-29 01:01:30|975.6|970.6|975.6|970.6|975.8|970.8|975.6|970.6|6
1638147700000|2021-11-29 01:01:40|975.7|970.7|975.5|970.5|976|971|975.4|970.4|6
1638147710000|2021-11-29 01:01:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638147720000|2021-11-29 01:02:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1638147730000|2021-11-29 01:02:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1638147740000|2021-11-29 01:02:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638147750000|2021-11-29 01:02:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|6
1638147760000|2021-11-29 01:02:40|975.5|970.5|975.7|970.7|975.7|970.7|975.5|970.5|9
1638147770000|2021-11-29 01:02:50|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|3
1638147780000|2021-11-29 01:03:00|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|5
1638147790000|2021-11-29 01:03:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638147800000|2021-11-29 01:03:20|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|9
1638147810000|2021-11-29 01:03:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638147820000|2021-11-29 01:03:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1638147830000|2021-11-29 01:03:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|7
1638147840000|2021-11-29 01:04:00|975.3|970.3|975.3|970.3|975.3|970.3|975|970|3
1638147860000|2021-11-29 01:04:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1638147870000|2021-11-29 01:04:30|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|10
1638147880000|2021-11-29 01:04:40|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|5
1638147890000|2021-11-29 01:04:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|4
1638147900000|2021-11-29 01:05:00|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|6
1638147910000|2021-11-29 01:05:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|10
1638147920000|2021-11-29 01:05:20|975.5|970.5|975.4|970.4|975.7|970.7|975.4|970.4|12
1638147930000|2021-11-29 01:05:30|975.5|970.5|975.5|970.5|975.6|970.6|975.4|970.4|5
1638147940000|2021-11-29 01:05:40|975.4|970.4|975.5|970.5|975.6|970.6|975.4|970.4|12
1638147950000|2021-11-29 01:05:50|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|11
1638147960000|2021-11-29 01:06:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|4
1638147970000|2021-11-29 01:06:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1638147980000|2021-11-29 01:06:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638147990000|2021-11-29 01:06:30|975.3|970.3|975.4|970.4|975.4|970.4|975.2|970.2|10
1638148000000|2021-11-29 01:06:40|975.3|970.3|975.3|970.3|975.4|970.4|975.2|970.2|5
1638148010000|2021-11-29 01:06:50|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|11
1638148020000|2021-11-29 01:07:00|975.2|970.2|975.1|970.1|975.2|970.2|974.9|969.9|6
1638148030000|2021-11-29 01:07:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1638148040000|2021-11-29 01:07:20|975|970|975|970|975|970|975|970|1
1638148050000|2021-11-29 01:07:30|975.1|970.1|975|970|975.1|970.1|975|970|6
1638148080000|2021-11-29 01:08:00|974.9|969.9|975|970|975|970|974.9|969.9|2
1638148120000|2021-11-29 01:08:40|975.1|970.1|975.1|970.1|975.1|970.1|975|970|9
1638148130000|2021-11-29 01:08:50|975|970|975|970|975.1|970.1|975|970|7
1638148140000|2021-11-29 01:09:00|975.1|970.1|974.8|969.8|975.1|970.1|974.8|969.8|6
1638148180000|2021-11-29 01:09:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|6
1638148190000|2021-11-29 01:09:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|6
1638148200000|2021-11-29 01:10:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1638148210000|2021-11-29 01:10:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1638148220000|2021-11-29 01:10:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1638148230000|2021-11-29 01:10:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638148240000|2021-11-29 01:10:40|974.8|969.8|975.2|970.2|975.2|970.2|974.8|969.8|4
1638148260000|2021-11-29 01:11:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1638148270000|2021-11-29 01:11:10|975.1|970.1|975|970|975.1|970.1|975|970|4
1638148280000|2021-11-29 01:11:20|974.9|969.9|974.9|969.9|975|970|974.9|969.9|5
1638148290000|2021-11-29 01:11:30|975|970|975|970|975.1|970.1|974.9|969.9|17
1638148300000|2021-11-29 01:11:40|975.1|970.1|975|970|975.1|970.1|975|970|8
1638148310000|2021-11-29 01:11:50|975.1|970.1|975.3|970.3|975.3|970.3|975|970|7
1638148320000|2021-11-29 01:12:00|975.4|970.4|975.6|970.6|975.7|970.7|975.4|970.4|5
1638148330000|2021-11-29 01:12:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1638148340000|2021-11-29 01:12:20|975.8|970.8|976|971|976.1|971.1|975.8|970.8|15
1638148350000|2021-11-29 01:12:30|976.1|971.1|977.7|972.7|977.7|972.7|976|971|20
1638148360000|2021-11-29 01:12:40|977.8|972.8|978.4|973.4|978.4|973.4|977.7|972.7|11
1638148370000|2021-11-29 01:12:50|978.3|973.3|979.6|974.6|979.6|974.6|978.3|973.3|10
1638148380000|2021-11-29 01:13:00|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1638148400000|2021-11-29 01:13:20|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1638148410000|2021-11-29 01:13:30|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1638148420000|2021-11-29 01:13:40|978.4|973.4|978.3|973.3|978.5|973.5|978.3|973.3|8
1638148430000|2021-11-29 01:13:50|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1638148440000|2021-11-29 01:14:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638148450000|2021-11-29 01:14:10|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|4
1638148460000|2021-11-29 01:14:20|978.4|973.4|978.3|973.3|978.4|973.4|978.2|973.2|3
1638148470000|2021-11-29 01:14:30|978.2|973.2|978.1|973.1|978.3|973.3|978.1|973.1|6
1638148480000|2021-11-29 01:14:40|978|973|977.9|972.9|978.1|973.1|977.7|972.7|8
1638148490000|2021-11-29 01:14:50|977.8|972.8|977.9|972.9|978|973|977.8|972.8|6
1638148500000|2021-11-29 01:15:00|978|973|977.7|972.7|978.1|973.1|977.7|972.7|16
1638148510000|2021-11-29 01:15:10|977.8|972.8|977.8|972.8|977.9|972.9|977.7|972.7|10
1638148520000|2021-11-29 01:15:20|977.9|972.9|978|973|978|973|977.8|972.8|8
1638148530000|2021-11-29 01:15:30|977.9|972.9|977.9|972.9|978|973|977.8|972.8|11
1638148540000|2021-11-29 01:15:40|977.8|972.8|978.1|973.1|978.3|973.3|977.8|972.8|12
1638148550000|2021-11-29 01:15:50|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1638148560000|2021-11-29 01:16:00|978.4|973.4|978.2|973.2|978.4|973.4|978.2|973.2|2
1638148570000|2021-11-29 01:16:10|978|973|977.9|972.9|978|973|977.9|972.9|4
1638148580000|2021-11-29 01:16:20|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1638148600000|2021-11-29 01:16:40|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|4
1638148620000|2021-11-29 01:17:00|978|973|978.2|973.2|978.2|973.2|978|973|7
1638148630000|2021-11-29 01:17:10|978.1|973.1|977.9|972.9|978.1|973.1|977.8|972.8|6
1638148640000|2021-11-29 01:17:20|978|973|978|973|978|973|977.9|972.9|3
1638148650000|2021-11-29 01:17:30|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|3
1638148660000|2021-11-29 01:17:40|978.2|973.2|978|973|978.2|973.2|977.9|972.9|5
1638148670000|2021-11-29 01:17:50|977.9|972.9|977.9|972.9|978|973|977.9|972.9|5
1638148680000|2021-11-29 01:18:00|978|973|978.3|973.3|978.4|973.4|978|973|6
1638148690000|2021-11-29 01:18:10|978.4|973.4|979.5|974.5|979.5|974.5|978.4|973.4|13
1638148700000|2021-11-29 01:18:20|979.6|974.6|979.3|974.3|979.7|974.7|979.3|974.3|4
1638148710000|2021-11-29 01:18:30|979.2|974.2|979.5|974.5|979.6|974.6|979.2|974.2|9
1638148720000|2021-11-29 01:18:40|979.4|974.4|979|974|979.6|974.6|979|974|7
1638148730000|2021-11-29 01:18:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1638148740000|2021-11-29 01:19:00|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638148750000|2021-11-29 01:19:10|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|5
1638148760000|2021-11-29 01:19:20|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638148770000|2021-11-29 01:19:30|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1638148790000|2021-11-29 01:19:50|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638148810000|2021-11-29 01:20:10|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1638148820000|2021-11-29 01:20:20|978.3|973.3|978|973|978.3|973.3|978|973|3
1638148830000|2021-11-29 01:20:30|977.9|972.9|978.1|973.1|978.1|973.1|977.9|972.9|3
1638148840000|2021-11-29 01:20:40|978|973|978|973|978.1|973.1|978|973|5
1638148850000|2021-11-29 01:20:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1638148860000|2021-11-29 01:21:00|977.8|972.8|977.9|972.9|978|973|977.8|972.8|3
1638148870000|2021-11-29 01:21:10|978|973|978.1|973.1|978.1|973.1|978|973|4
1638148880000|2021-11-29 01:21:20|978|973|977.9|972.9|978|973|977.9|972.9|4
1638148920000|2021-11-29 01:22:00|977.8|972.8|977.9|972.9|977.9|972.9|977.7|972.7|5
1638148950000|2021-11-29 01:22:30|978.1|973.1|977.7|972.7|978.1|973.1|977.7|972.7|2
1638148960000|2021-11-29 01:22:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1638148970000|2021-11-29 01:22:50|977.7|972.7|978.2|973.2|978.2|973.2|977.6|972.6|3
1638149010000|2021-11-29 01:23:30|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1638149030000|2021-11-29 01:23:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638149040000|2021-11-29 01:24:00|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1638149050000|2021-11-29 01:24:10|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638149060000|2021-11-29 01:24:20|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1638149080000|2021-11-29 01:24:40|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|7
1638149090000|2021-11-29 01:24:50|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|6
1638149100000|2021-11-29 01:25:00|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|5
1638149110000|2021-11-29 01:25:10|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1638149120000|2021-11-29 01:25:20|978.6|973.6|978.3|973.3|978.9|973.9|978.2|973.2|11
1638149130000|2021-11-29 01:25:30|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|3
1638149140000|2021-11-29 01:25:40|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|8
1638149170000|2021-11-29 01:26:10|978.4|973.4|978.4|973.4|978.7|973.7|978.4|973.4|4
1638149180000|2021-11-29 01:26:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1638149200000|2021-11-29 01:26:40|978.5|973.5|978.3|973.3|978.6|973.6|978.3|973.3|4
1638149210000|2021-11-29 01:26:50|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|5
1638149220000|2021-11-29 01:27:00|978.1|973.1|978.4|973.4|978.4|973.4|978.1|973.1|12
1638149230000|2021-11-29 01:27:10|978.3|973.3|978.1|973.1|978.4|973.4|977.9|972.9|6
1638149240000|2021-11-29 01:27:20|978|973|978.1|973.1|978.1|973.1|977.9|972.9|4
1638149250000|2021-11-29 01:27:30|978|973|978.1|973.1|978.2|973.2|978|973|3
1638149260000|2021-11-29 01:27:40|978|973|978|973|978|973|977.9|972.9|3
1638149270000|2021-11-29 01:27:50|978.1|973.1|978|973|978.1|973.1|977.9|972.9|6
1638149290000|2021-11-29 01:28:10|977.8|972.8|978.1|973.1|978.1|973.1|977.8|972.8|22
1638149300000|2021-11-29 01:28:20|977.9|972.9|978.1|973.1|978.1|973.1|977.8|972.8|3
1638149310000|2021-11-29 01:28:30|978|973|978|973|978.1|973.1|977.8|972.8|9
1638149320000|2021-11-29 01:28:40|977.9|972.9|977.9|972.9|978|973|977.9|972.9|7
1638149330000|2021-11-29 01:28:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1638149340000|2021-11-29 01:29:00|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|10
1638149350000|2021-11-29 01:29:10|978.1|973.1|978.2|973.2|978.2|973.2|978|973|4
1638149360000|2021-11-29 01:29:20|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1638149400000|2021-11-29 01:30:00|978|973|977.5|972.5|978|973|977.5|972.5|9
1638149410000|2021-11-29 01:30:10|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1638149420000|2021-11-29 01:30:20|977.2|972.2|977|972|977.3|972.3|976.9|971.9|9
1638149430000|2021-11-29 01:30:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638149440000|2021-11-29 01:30:40|977|972|976.8|971.8|977|972|976.8|971.8|7
1638149450000|2021-11-29 01:30:50|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1638149460000|2021-11-29 01:31:00|977|972|976.7|971.7|977.1|972.1|976.7|971.7|8
1638149470000|2021-11-29 01:31:10|976.8|971.8|976.4|971.4|976.9|971.9|976.4|971.4|12
1638149480000|2021-11-29 01:31:20|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|2
1638149490000|2021-11-29 01:31:30|976.7|971.7|977|972|977.2|972.2|976.6|971.6|9
1638149500000|2021-11-29 01:31:40|977.1|972.1|976.8|971.8|977.1|972.1|976.8|971.8|8
1638149510000|2021-11-29 01:31:50|976.7|971.7|977.1|972.1|977.2|972.2|976.7|971.7|12
1638149520000|2021-11-29 01:32:00|977|972|977.3|972.3|977.3|972.3|977|972|8
1638149540000|2021-11-29 01:32:20|977.2|972.2|977.1|972.1|977.2|972.2|977|972|4
1638149550000|2021-11-29 01:32:30|977|972|977.1|972.1|977.1|972.1|977|972|2
1638149560000|2021-11-29 01:32:40|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|5
1638149600000|2021-11-29 01:33:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638149610000|2021-11-29 01:33:30|977.3|972.3|977.2|972.2|977.3|972.3|977.1|972.1|12
1638149620000|2021-11-29 01:33:40|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|3
1638149630000|2021-11-29 01:33:50|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1638149640000|2021-11-29 01:34:00|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1638149650000|2021-11-29 01:34:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1638149670000|2021-11-29 01:34:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1638149680000|2021-11-29 01:34:40|977.1|972.1|977.1|972.1|977.3|972.3|977.1|972.1|4
1638149690000|2021-11-29 01:34:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1638149700000|2021-11-29 01:35:00|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|7
1638149730000|2021-11-29 01:35:30|977|972|977|972|977.1|972.1|977|972|5
1638149740000|2021-11-29 01:35:40|977.1|972.1|977.1|972.1|977.1|972.1|977|972|3
1638149750000|2021-11-29 01:35:50|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1638149760000|2021-11-29 01:36:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1638149810000|2021-11-29 01:36:50|976.8|971.8|977.5|972.5|977.5|972.5|976.8|971.8|2
1638149820000|2021-11-29 01:37:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1638149840000|2021-11-29 01:37:20|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1638149870000|2021-11-29 01:37:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638149880000|2021-11-29 01:38:00|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1638149910000|2021-11-29 01:38:30|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1638149920000|2021-11-29 01:38:40|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1638149940000|2021-11-29 01:39:00|977.3|972.3|977.8|972.8|977.8|972.8|977.3|972.3|2
1638149950000|2021-11-29 01:39:10|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638150010000|2021-11-29 01:40:10|978.4|973.4|978.6|973.6|978.6|973.6|978.4|973.4|2
1638150040000|2021-11-29 01:40:40|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1638150060000|2021-11-29 01:41:00|978.9|973.9|979.4|974.4|979.4|974.4|978.9|973.9|3
1638150070000|2021-11-29 01:41:10|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1638150080000|2021-11-29 01:41:20|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|3
1638150110000|2021-11-29 01:41:50|979.6|974.6|979.2|974.2|979.6|974.6|979.2|974.2|8
1638150120000|2021-11-29 01:42:00|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1638150130000|2021-11-29 01:42:10|978.9|973.9|978.9|973.9|979|974|978.8|973.8|6
1638150140000|2021-11-29 01:42:20|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|5
1638150150000|2021-11-29 01:42:30|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1638150190000|2021-11-29 01:43:10|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1638150200000|2021-11-29 01:43:20|979|974|979.2|974.2|979.2|974.2|979|974|3
1638150210000|2021-11-29 01:43:30|979.1|974.1|979|974|979.1|974.1|979|974|2
1638150220000|2021-11-29 01:43:40|979.1|974.1|979.5|974.5|979.5|974.5|979.1|974.1|5
1638150230000|2021-11-29 01:43:50|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1638150240000|2021-11-29 01:44:00|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1638150250000|2021-11-29 01:44:10|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|2
1638150260000|2021-11-29 01:44:20|979.9|974.9|979.9|974.9|980|975|979.9|974.9|5
1638150270000|2021-11-29 01:44:30|980|975|980|975|980|975|979.9|974.9|3
1638150290000|2021-11-29 01:44:50|980.1|975.1|980|975|980.1|975.1|980|975|2
1638150300000|2021-11-29 01:45:00|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1638150360000|2021-11-29 01:46:00|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|8
1638150380000|2021-11-29 01:46:20|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638150390000|2021-11-29 01:46:30|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1638150410000|2021-11-29 01:46:50|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638150420000|2021-11-29 01:47:00|980|975|980.2|975.2|980.2|975.2|980|975|3
1638150430000|2021-11-29 01:47:10|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|4
1638150440000|2021-11-29 01:47:20|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|2
1638150450000|2021-11-29 01:47:30|980.3|975.3|980.3|975.3|980.4|975.4|980.2|975.2|4
1638150460000|2021-11-29 01:47:40|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1638150470000|2021-11-29 01:47:50|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|2
1638150510000|2021-11-29 01:48:30|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|4
1638150520000|2021-11-29 01:48:40|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|3
1638150550000|2021-11-29 01:49:10|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1638150560000|2021-11-29 01:49:20|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638150570000|2021-11-29 01:49:30|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1638150580000|2021-11-29 01:49:40|980|975|980.1|975.1|980.2|975.2|980|975|6
1638150600000|2021-11-29 01:50:00|980.2|975.2|980.4|975.4|980.4|975.4|980.2|975.2|3
1638150610000|2021-11-29 01:50:10|980.5|975.5|980.8|975.8|980.8|975.8|980.4|975.4|4
1638150620000|2021-11-29 01:50:20|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1638150630000|2021-11-29 01:50:30|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1638150640000|2021-11-29 01:50:40|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1638150650000|2021-11-29 01:50:50|980.8|975.8|980.3|975.3|980.8|975.8|980.3|975.3|3
1638150670000|2021-11-29 01:51:10|979.9|974.9|980.2|975.2|980.2|975.2|979.9|974.9|4
1638150690000|2021-11-29 01:51:30|980.3|975.3|980.2|975.2|980.4|975.4|980.2|975.2|4
1638150700000|2021-11-29 01:51:40|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1638150710000|2021-11-29 01:51:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1638150720000|2021-11-29 01:52:00|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1638150820000|2021-11-29 01:53:40|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|2
1638150840000|2021-11-29 01:54:00|979.9|974.9|980.3|975.3|980.3|975.3|979.9|974.9|2
1638150890000|2021-11-29 01:54:50|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1638150900000|2021-11-29 01:55:00|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1638150910000|2021-11-29 01:55:10|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1638150930000|2021-11-29 01:55:30|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1638150960000|2021-11-29 01:56:00|980.3|975.3|980.5|975.5|980.8|975.8|980.3|975.3|3
1638150990000|2021-11-29 01:56:30|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638151000000|2021-11-29 01:56:40|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1638151020000|2021-11-29 01:57:00|980.6|975.6|980.6|975.6|980.6|975.6|980.5|975.5|3
1638151030000|2021-11-29 01:57:10|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1638151040000|2021-11-29 01:57:20|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|6
1638151050000|2021-11-29 01:57:30|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1638151060000|2021-11-29 01:57:40|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1638151070000|2021-11-29 01:57:50|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1638151080000|2021-11-29 01:58:00|980.8|975.8|981|976|981.1|976.1|980.8|975.8|4
1638151090000|2021-11-29 01:58:10|981.4|976.4|981.4|976.4|981.5|976.5|981.4|976.4|3
1638151110000|2021-11-29 01:58:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1638151120000|2021-11-29 01:58:40|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|8
1638151140000|2021-11-29 01:59:00|981.9|976.9|982.2|977.2|982.2|977.2|981.8|976.8|6
1638151150000|2021-11-29 01:59:10|982|977|982|977|982|977|982|977|1
1638151170000|2021-11-29 01:59:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1638151190000|2021-11-29 01:59:50|982|977|982|977|982|977|981.9|976.9|3
1638151200000|2021-11-29 02:00:00|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|3
1638151210000|2021-11-29 02:00:10|981.5|976.5|981.8|976.8|981.8|976.8|981.5|976.5|3
1638151220000|2021-11-29 02:00:20|981.7|976.7|981.9|976.9|982|977|981.7|976.7|6
1638151230000|2021-11-29 02:00:30|982|977|981.9|976.9|982|977|981.9|976.9|2
1638151280000|2021-11-29 02:01:20|981.8|976.8|981.9|976.9|982|977|981.8|976.8|6
1638151290000|2021-11-29 02:01:30|981.8|976.8|981.9|976.9|982|977|981.8|976.8|8
1638151300000|2021-11-29 02:01:40|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|5
1638151320000|2021-11-29 02:02:00|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1638151330000|2021-11-29 02:02:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|4
1638151340000|2021-11-29 02:02:20|981.9|976.9|981.7|976.7|981.9|976.9|981.7|976.7|3
1638151350000|2021-11-29 02:02:30|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1638151370000|2021-11-29 02:02:50|981.7|976.7|981.7|976.7|981.8|976.8|981.7|976.7|7
1638151380000|2021-11-29 02:03:00|981.6|976.6|981.8|976.8|981.9|976.9|981.6|976.6|5
1638151390000|2021-11-29 02:03:10|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1638151400000|2021-11-29 02:03:20|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1638151410000|2021-11-29 02:03:30|981.5|976.5|981.2|976.2|981.5|976.5|981.2|976.2|2
1638151440000|2021-11-29 02:04:00|981.3|976.3|981.5|976.5|982|977|981.3|976.3|10
1638151460000|2021-11-29 02:04:20|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|8
1638151470000|2021-11-29 02:04:30|981.2|976.2|981.8|976.8|981.8|976.8|981.2|976.2|5
1638151480000|2021-11-29 02:04:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1638151490000|2021-11-29 02:04:50|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1638151500000|2021-11-29 02:05:00|981.9|976.9|982.3|977.3|982.3|977.3|981.9|976.9|5
1638151510000|2021-11-29 02:05:10|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1638151520000|2021-11-29 02:05:20|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1638151530000|2021-11-29 02:05:30|982.4|977.4|981.8|976.8|982.4|977.4|981.8|976.8|9
1638151540000|2021-11-29 02:05:40|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|7
1638151550000|2021-11-29 02:05:50|981.8|976.8|981.8|976.8|981.9|976.9|981.8|976.8|7
1638151560000|2021-11-29 02:06:00|981.9|976.9|982.1|977.1|982.1|977.1|981.9|976.9|3
1638151570000|2021-11-29 02:06:10|982|977|982.2|977.2|982.2|977.2|982|977|9
1638151590000|2021-11-29 02:06:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638151600000|2021-11-29 02:06:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638151620000|2021-11-29 02:07:00|982.5|977.5|982.5|977.5|982.9|977.9|982.4|977.4|11
1638151630000|2021-11-29 02:07:10|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1638151640000|2021-11-29 02:07:20|982.5|977.5|982.2|977.2|982.6|977.6|982.2|977.2|6
1638151650000|2021-11-29 02:07:30|982.3|977.3|982.1|977.1|982.5|977.5|982.1|977.1|7
1638151660000|2021-11-29 02:07:40|982|977|982.2|977.2|982.2|977.2|982|977|3
1638151680000|2021-11-29 02:08:00|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|2
1638151690000|2021-11-29 02:08:10|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1638151700000|2021-11-29 02:08:20|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638151710000|2021-11-29 02:08:30|980.7|975.7|980.7|975.7|980.7|975.7|980.6|975.6|5
1638151750000|2021-11-29 02:09:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1638151760000|2021-11-29 02:09:20|981|976|980.9|975.9|981|976|980.9|975.9|2
1638151770000|2021-11-29 02:09:30|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1638151800000|2021-11-29 02:10:00|981|976|981|976|981|976|981|976|1
1638151860000|2021-11-29 02:11:00|980.6|975.6|980.5|975.5|980.6|975.6|980.5|975.5|2
1638151870000|2021-11-29 02:11:10|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638151880000|2021-11-29 02:11:20|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1638151890000|2021-11-29 02:11:30|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638151900000|2021-11-29 02:11:40|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1638152080000|2021-11-29 02:14:40|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638152120000|2021-11-29 02:15:20|980.2|975.2|980.2|975.2|980.2|975.2|980.1|975.1|5
1638152160000|2021-11-29 02:16:00|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1638152170000|2021-11-29 02:16:10|980.1|975.1|979.9|974.9|980.1|975.1|979.9|974.9|2
1638152190000|2021-11-29 02:16:30|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1638152200000|2021-11-29 02:16:40|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1638152220000|2021-11-29 02:17:00|979.1|974.1|979|974|979.1|974.1|978.9|973.9|5
1638152230000|2021-11-29 02:17:10|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1638152240000|2021-11-29 02:17:20|978.8|973.8|978.6|973.6|978.8|973.8|978.6|973.6|6
1638152250000|2021-11-29 02:17:30|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|4
1638152260000|2021-11-29 02:17:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1638152270000|2021-11-29 02:17:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1638152280000|2021-11-29 02:18:00|978.3|973.3|978.9|973.9|978.9|973.9|978.3|973.3|3
1638152300000|2021-11-29 02:18:20|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638152310000|2021-11-29 02:18:30|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1638152320000|2021-11-29 02:18:40|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638152330000|2021-11-29 02:18:50|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1638152340000|2021-11-29 02:19:00|979|974|979.1|974.1|979.1|974.1|979|974|2
1638152480000|2021-11-29 02:21:20|979|974|979|974|979|974|979|974|1
1638152490000|2021-11-29 02:21:30|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1638152500000|2021-11-29 02:21:40|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1638152530000|2021-11-29 02:22:10|979|974|979.1|974.1|979.1|974.1|979|974|2
1638152580000|2021-11-29 02:23:00|979|974|979.1|974.1|979.1|974.1|979|974|2
1638152590000|2021-11-29 02:23:10|979|974|979.2|974.2|979.2|974.2|979|974|5
1638152610000|2021-11-29 02:23:30|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1638152630000|2021-11-29 02:23:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1638152640000|2021-11-29 02:24:00|979|974|979.1|974.1|979.1|974.1|979|974|4
1638152650000|2021-11-29 02:24:10|979|974|979|974|979|974|979|974|1
1638152670000|2021-11-29 02:24:30|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1638152680000|2021-11-29 02:24:40|978.9|973.9|979.1|974.1|979.2|974.2|978.9|973.9|4
1638152690000|2021-11-29 02:24:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1638152700000|2021-11-29 02:25:00|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1638152730000|2021-11-29 02:25:30|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1638152760000|2021-11-29 02:26:00|979.1|974.1|979.3|974.3|979.3|974.3|979.1|974.1|2
1638152830000|2021-11-29 02:27:10|979|974|979.1|974.1|979.1|974.1|979|974|2
1638152850000|2021-11-29 02:27:30|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1638152860000|2021-11-29 02:27:40|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1638152880000|2021-11-29 02:28:00|980.5|975.5|980.5|975.5|980.5|975.5|980.3|975.3|4
1638152890000|2021-11-29 02:28:10|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|3
1638152910000|2021-11-29 02:28:30|980|975|979.9|974.9|980|975|979.9|974.9|2
1638152930000|2021-11-29 02:28:50|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1638152950000|2021-11-29 02:29:10|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1638152960000|2021-11-29 02:29:20|979.4|974.4|979.4|974.4|979.5|974.5|979.4|974.4|3
1638152970000|2021-11-29 02:29:30|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|5
1638152980000|2021-11-29 02:29:40|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1638153000000|2021-11-29 02:30:00|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1638153010000|2021-11-29 02:30:10|979.9|974.9|979.9|974.9|979.9|974.9|979.8|974.8|3
1638153030000|2021-11-29 02:30:30|980|975|980.2|975.2|980.2|975.2|980|975|3
1638153040000|2021-11-29 02:30:40|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|2
1638153060000|2021-11-29 02:31:00|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1638153070000|2021-11-29 02:31:10|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1638153110000|2021-11-29 02:31:50|980.5|975.5|980.5|975.5|980.6|975.6|980.4|975.4|9
1638153130000|2021-11-29 02:32:10|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1638153150000|2021-11-29 02:32:30|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1638153180000|2021-11-29 02:33:00|980|975|979.9|974.9|980|975|979.9|974.9|2
1638153190000|2021-11-29 02:33:10|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1638153240000|2021-11-29 02:34:00|980.4|975.4|980.2|975.2|980.5|975.5|980.2|975.2|5
1638153260000|2021-11-29 02:34:20|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|2
1638153270000|2021-11-29 02:34:30|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638153280000|2021-11-29 02:34:40|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1638153290000|2021-11-29 02:34:50|980|975|980.1|975.1|980.1|975.1|980|975|2
1638153300000|2021-11-29 02:35:00|980|975|980.2|975.2|980.2|975.2|980|975|2
1638153310000|2021-11-29 02:35:10|980.3|975.3|980.6|975.6|980.6|975.6|980.3|975.3|7
1638153320000|2021-11-29 02:35:20|980.5|975.5|980.3|975.3|980.5|975.5|980.3|975.3|2
1638153330000|2021-11-29 02:35:30|980.4|975.4|980.4|975.4|980.4|975.4|980.3|975.3|5
1638153390000|2021-11-29 02:36:30|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|2
1638153410000|2021-11-29 02:36:50|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1638153420000|2021-11-29 02:37:00|981|976|981.5|976.5|981.5|976.5|981|976|6
1638153430000|2021-11-29 02:37:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1638153440000|2021-11-29 02:37:20|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1638153450000|2021-11-29 02:37:30|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1638153460000|2021-11-29 02:37:40|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1638153480000|2021-11-29 02:38:00|981.3|976.3|981.2|976.2|981.3|976.3|981.2|976.2|2
1638153490000|2021-11-29 02:38:10|981.1|976.1|981.3|976.3|981.3|976.3|981.1|976.1|3
1638153500000|2021-11-29 02:38:20|981.2|976.2|981.5|976.5|981.5|976.5|981.2|976.2|13
1638153510000|2021-11-29 02:38:30|981.4|976.4|981.2|976.2|981.4|976.4|981.2|976.2|3
1638153520000|2021-11-29 02:38:40|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1638153530000|2021-11-29 02:38:50|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1638153540000|2021-11-29 02:39:00|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1638153550000|2021-11-29 02:39:10|981|976|981.1|976.1|981.1|976.1|981|976|6
1638153560000|2021-11-29 02:39:20|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638153570000|2021-11-29 02:39:30|981.1|976.1|980.8|975.8|981.2|976.2|980.8|975.8|6
1638153580000|2021-11-29 02:39:40|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638153620000|2021-11-29 02:40:20|980.5|975.5|980.7|975.7|980.7|975.7|980.5|975.5|3
1638153640000|2021-11-29 02:40:40|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1638153650000|2021-11-29 02:40:50|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1638153670000|2021-11-29 02:41:10|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638153750000|2021-11-29 02:42:30|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1638153760000|2021-11-29 02:42:40|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1638153790000|2021-11-29 02:43:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1638153820000|2021-11-29 02:43:40|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1638153830000|2021-11-29 02:43:50|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1638153840000|2021-11-29 02:44:00|980.8|975.8|981.4|976.4|981.4|976.4|980.8|975.8|3
1638153910000|2021-11-29 02:45:10|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1638153930000|2021-11-29 02:45:30|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1638153950000|2021-11-29 02:45:50|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638153970000|2021-11-29 02:46:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1638153980000|2021-11-29 02:46:20|981.1|976.1|981.1|976.1|981.4|976.4|981.1|976.1|6
1638153990000|2021-11-29 02:46:30|981.2|976.2|981.2|976.2|981.3|976.3|981.2|976.2|3
1638154010000|2021-11-29 02:46:50|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1638154040000|2021-11-29 02:47:20|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1638154070000|2021-11-29 02:47:50|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638154090000|2021-11-29 02:48:10|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|7
1638154100000|2021-11-29 02:48:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1638154110000|2021-11-29 02:48:30|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638154120000|2021-11-29 02:48:40|981.3|976.3|981.3|976.3|981.3|976.3|981.3|976.3|1
1638154130000|2021-11-29 02:48:50|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1638154140000|2021-11-29 02:49:00|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1638154150000|2021-11-29 02:49:10|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|4
1638154160000|2021-11-29 02:49:20|981.2|976.2|981.3|976.3|981.3|976.3|981.2|976.2|2
1638154170000|2021-11-29 02:49:30|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638154180000|2021-11-29 02:49:40|981.3|976.3|981.4|976.4|981.4|976.4|981.2|976.2|3
1638154190000|2021-11-29 02:49:50|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|3
1638154200000|2021-11-29 02:50:00|981.8|976.8|982.1|977.1|982.1|977.1|981.8|976.8|2
1638154220000|2021-11-29 02:50:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1638154230000|2021-11-29 02:50:30|982.3|977.3|982.5|977.5|982.5|977.5|982.3|977.3|2
1638154240000|2021-11-29 02:50:40|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|2
1638154250000|2021-11-29 02:50:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1638154260000|2021-11-29 02:51:00|983|978|983.1|978.1|983.1|978.1|983|978|4
1638154270000|2021-11-29 02:51:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1638154280000|2021-11-29 02:51:20|983.5|978.5|983.2|978.2|983.5|978.5|983.2|978.2|2
1638154320000|2021-11-29 02:52:00|983.5|978.5|983.7|978.7|983.7|978.7|983.5|978.5|5
1638154330000|2021-11-29 02:52:10|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1638154340000|2021-11-29 02:52:20|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1638154360000|2021-11-29 02:52:40|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1638154370000|2021-11-29 02:52:50|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1638154380000|2021-11-29 02:53:00|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1638154420000|2021-11-29 02:53:40|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1638154440000|2021-11-29 02:54:00|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1638154450000|2021-11-29 02:54:10|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1638154460000|2021-11-29 02:54:20|983.8|978.8|983.4|978.4|983.8|978.8|983.4|978.4|3
1638154490000|2021-11-29 02:54:50|983.3|978.3|982|977|983.3|978.3|982|977|5
1638154500000|2021-11-29 02:55:00|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638154530000|2021-11-29 02:55:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638154550000|2021-11-29 02:55:50|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1638154570000|2021-11-29 02:56:10|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1638154600000|2021-11-29 02:56:40|983.1|978.1|983.1|978.1|983.1|978.1|983.1|978.1|1
1638154620000|2021-11-29 02:57:00|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1638154690000|2021-11-29 02:58:10|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1638154760000|2021-11-29 02:59:20|983.3|978.3|983.3|978.3|983.4|978.4|983.3|978.3|5
1638154840000|2021-11-29 03:00:40|983|978|983|978|983|978|983|978|1
1638154860000|2021-11-29 03:01:00|983.1|978.1|982.6|977.6|983.1|978.1|982.6|977.6|7
1638154930000|2021-11-29 03:02:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638154940000|2021-11-29 03:02:20|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1638154950000|2021-11-29 03:02:30|982.4|977.4|982|977|982.4|977.4|982|977|5
1638154960000|2021-11-29 03:02:40|982.3|977.3|982.2|977.2|982.5|977.5|982.2|977.2|5
1638154970000|2021-11-29 03:02:50|982.3|977.3|982.3|977.3|982.5|977.5|982.3|977.3|7
1638154980000|2021-11-29 03:03:00|982.4|977.4|982.4|977.4|982.5|977.5|982.3|977.3|4
1638154990000|2021-11-29 03:03:10|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1638155000000|2021-11-29 03:03:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638155010000|2021-11-29 03:03:30|982.2|977.2|982.3|977.3|982.3|977.3|982.1|977.1|6
1638155020000|2021-11-29 03:03:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638155030000|2021-11-29 03:03:50|982.5|977.5|982.4|977.4|982.5|977.5|982.3|977.3|3
1638155040000|2021-11-29 03:04:00|982.5|977.5|982.4|977.4|982.5|977.5|982.3|977.3|5
1638155050000|2021-11-29 03:04:10|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|4
1638155060000|2021-11-29 03:04:20|982.4|977.4|982.4|977.4|982.4|977.4|982.2|977.2|12
1638155080000|2021-11-29 03:04:40|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1638155100000|2021-11-29 03:05:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1638155110000|2021-11-29 03:05:10|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1638155160000|2021-11-29 03:06:00|982.1|977.1|981.7|976.7|982.1|977.1|981.7|976.7|2
1638155240000|2021-11-29 03:07:20|981.6|976.6|981.3|976.3|981.6|976.6|981.3|976.3|3
1638155250000|2021-11-29 03:07:30|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1638155280000|2021-11-29 03:08:00|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|3
1638155290000|2021-11-29 03:08:10|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|4
1638155300000|2021-11-29 03:08:20|981.8|976.8|981.8|976.8|981.8|976.8|981.7|976.7|3
1638155310000|2021-11-29 03:08:30|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1638155330000|2021-11-29 03:08:50|982.8|977.8|982.6|977.6|982.8|977.8|982.5|977.5|3
1638155420000|2021-11-29 03:10:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1638155440000|2021-11-29 03:10:40|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1638155490000|2021-11-29 03:11:30|982.4|977.4|982.7|977.7|982.7|977.7|982.4|977.4|2
1638155520000|2021-11-29 03:12:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1638155530000|2021-11-29 03:12:10|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1638155540000|2021-11-29 03:12:20|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1638155570000|2021-11-29 03:12:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638155580000|2021-11-29 03:13:00|982.5|977.5|982.1|977.1|982.5|977.5|982.1|977.1|7
1638155630000|2021-11-29 03:13:50|982|977|982|977|982|977|982|977|1
1638155670000|2021-11-29 03:14:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1638155680000|2021-11-29 03:14:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1638155810000|2021-11-29 03:16:50|982.6|977.6|982.7|977.7|982.7|977.7|982.6|977.6|4
1638155830000|2021-11-29 03:17:10|982.6|977.6|983.2|978.2|983.2|978.2|982.6|977.6|4
1638155860000|2021-11-29 03:17:40|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1638155870000|2021-11-29 03:17:50|983.1|978.1|983.2|978.2|983.2|978.2|983.1|978.1|2
1638155910000|2021-11-29 03:18:30|983.1|978.1|983.1|978.1|983.1|978.1|983|978|5
1638155920000|2021-11-29 03:18:40|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|2
1638155930000|2021-11-29 03:18:50|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|4
1638155940000|2021-11-29 03:19:00|983.2|978.2|983.4|978.4|983.4|978.4|983.1|978.1|4
1638155950000|2021-11-29 03:19:10|983.3|978.3|983.3|978.3|983.3|978.3|983.3|978.3|1
1638155960000|2021-11-29 03:19:20|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|7
1638155970000|2021-11-29 03:19:30|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|5
1638155980000|2021-11-29 03:19:40|983.2|978.2|983.2|978.2|983.3|978.3|983.2|978.2|3
1638156000000|2021-11-29 03:20:00|983.4|978.4|983.4|978.4|983.4|978.4|983.4|978.4|1
1638156040000|2021-11-29 03:20:40|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1638156070000|2021-11-29 03:21:10|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1638156080000|2021-11-29 03:21:20|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1638156150000|2021-11-29 03:22:30|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1638156190000|2021-11-29 03:23:10|984.4|979.4|984.2|979.2|984.4|979.4|984.2|979.2|2
1638156200000|2021-11-29 03:23:20|984.3|979.3|984.3|979.3|984.3|979.3|984.2|979.2|3
1638156210000|2021-11-29 03:23:30|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|5
1638156260000|2021-11-29 03:24:20|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1638156270000|2021-11-29 03:24:30|985|980|986.7|981.7|986.7|981.7|985|980|4
1638156300000|2021-11-29 03:25:00|986.9|981.9|986.9|981.9|986.9|981.9|986.9|981.9|1
1638156360000|2021-11-29 03:26:00|986.8|981.8|986.4|981.4|986.8|981.8|986.4|981.4|3
1638156370000|2021-11-29 03:26:10|986.1|981.1|985.9|980.9|986.1|981.1|985.9|980.9|2
1638156380000|2021-11-29 03:26:20|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1638156390000|2021-11-29 03:26:30|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1638156530000|2021-11-29 03:28:50|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1638156540000|2021-11-29 03:29:00|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1638156550000|2021-11-29 03:29:10|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|2
1638156560000|2021-11-29 03:29:20|986.4|981.4|986.5|981.5|986.5|981.5|986.4|981.4|4
1638156580000|2021-11-29 03:29:40|986.6|981.6|986.7|981.7|986.7|981.7|986.4|981.4|3
1638156590000|2021-11-29 03:29:50|986.6|981.6|986.7|981.7|986.7|981.7|986.6|981.6|2
1638156620000|2021-11-29 03:30:20|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1638156630000|2021-11-29 03:30:30|986.5|981.5|986.5|981.5|986.5|981.5|986.5|981.5|1
1638156640000|2021-11-29 03:30:40|986.7|981.7|986.7|981.7|986.7|981.7|986.7|981.7|1
1638156650000|2021-11-29 03:30:50|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1638156680000|2021-11-29 03:31:20|987.1|982.1|987.2|982.2|987.2|982.2|987.1|982.1|2
1638156690000|2021-11-29 03:31:30|987|982|987.2|982.2|987.3|982.3|987|982|3
1638156710000|2021-11-29 03:31:50|987.3|982.3|986.2|981.2|987.3|982.3|986.2|981.2|5
1638156720000|2021-11-29 03:32:00|986.3|981.3|986.7|981.7|986.7|981.7|986.2|981.2|5
1638156730000|2021-11-29 03:32:10|986.6|981.6|986.6|981.6|986.6|981.6|986.6|981.6|1
1638156770000|2021-11-29 03:32:50|986.2|981.2|986.2|981.2|986.2|981.2|986|981|3
1638156790000|2021-11-29 03:33:10|986.1|981.1|985.5|980.5|986.3|981.3|985.5|980.5|4
1638156800000|2021-11-29 03:33:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1638156810000|2021-11-29 03:33:30|985.3|980.3|985.4|980.4|985.5|980.5|985.1|980.1|5
1638156820000|2021-11-29 03:33:40|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1638156830000|2021-11-29 03:33:50|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1638156840000|2021-11-29 03:34:00|985.4|980.4|985.2|980.2|985.4|980.4|985.2|980.2|3
1638156890000|2021-11-29 03:34:50|985|980|985|980|985|980|985|980|1
1638156900000|2021-11-29 03:35:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1638156910000|2021-11-29 03:35:10|985.2|980.2|985.5|980.5|985.5|980.5|985.2|980.2|2
1638156980000|2021-11-29 03:36:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1638157000000|2021-11-29 03:36:40|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1638157030000|2021-11-29 03:37:10|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1638157070000|2021-11-29 03:37:50|985.1|980.1|985.3|980.3|985.3|980.3|985|980|3
1638157080000|2021-11-29 03:38:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1638157090000|2021-11-29 03:38:10|985.2|980.2|985|980|985.2|980.2|985|980|2
1638157100000|2021-11-29 03:38:20|985.2|980.2|985|980|985.2|980.2|985|980|2
1638157110000|2021-11-29 03:38:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1638157130000|2021-11-29 03:38:50|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1638157140000|2021-11-29 03:39:00|985|980|985.3|980.3|985.3|980.3|985|980|2
1638157210000|2021-11-29 03:40:10|985.1|980.1|985.3|980.3|985.3|980.3|985.1|980.1|2
1638157250000|2021-11-29 03:40:50|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1638157260000|2021-11-29 03:41:00|985.3|980.3|985|980|985.3|980.3|985|980|3
1638157270000|2021-11-29 03:41:10|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1638157290000|2021-11-29 03:41:30|985.2|980.2|985.4|980.4|985.4|980.4|985.2|980.2|2
1638157300000|2021-11-29 03:41:40|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|2
1638157310000|2021-11-29 03:41:50|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1638157320000|2021-11-29 03:42:00|986|981|986|981|986.1|981.1|986|981|3
1638157330000|2021-11-29 03:42:10|986.1|981.1|985.9|980.9|986.1|981.1|985.8|980.8|6
1638157340000|2021-11-29 03:42:20|986|981|985.9|980.9|986|981|985.9|980.9|2
1638157350000|2021-11-29 03:42:30|986|981|985.9|980.9|986|981|985.9|980.9|4
1638157360000|2021-11-29 03:42:40|986|981|985.9|980.9|986|981|985.9|980.9|8
1638157370000|2021-11-29 03:42:50|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1638157380000|2021-11-29 03:43:00|985.7|980.7|985.7|980.7|985.8|980.8|985.7|980.7|3
1638157390000|2021-11-29 03:43:10|985.8|980.8|985.8|980.8|985.8|980.8|985.7|980.7|3
1638157400000|2021-11-29 03:43:20|985.9|980.9|985.9|980.9|985.9|980.9|985.8|980.8|3
1638157440000|2021-11-29 03:44:00|986|981|986|981|986|981|986|981|1
1638157470000|2021-11-29 03:44:30|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1638157480000|2021-11-29 03:44:40|986|981|986.1|981.1|986.1|981.1|986|981|2
1638157490000|2021-11-29 03:44:50|986|981|986|981|986|981|986|981|1
1638157500000|2021-11-29 03:45:00|986.1|981.1|986|981|986.1|981.1|986|981|2
1638157520000|2021-11-29 03:45:20|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1638157530000|2021-11-29 03:45:30|986|981|986|981|986|981|986|981|1
1638157540000|2021-11-29 03:45:40|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1638157560000|2021-11-29 03:46:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1638157580000|2021-11-29 03:46:20|985.6|980.6|985.7|980.7|985.7|980.7|985.6|980.6|2
1638157620000|2021-11-29 03:47:00|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1638157630000|2021-11-29 03:47:10|985.7|980.7|985.5|980.5|985.7|980.7|985.5|980.5|3
1638157640000|2021-11-29 03:47:20|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1638157680000|2021-11-29 03:48:00|985.3|980.3|985.4|980.4|985.4|980.4|985.3|980.3|4
1638157750000|2021-11-29 03:49:10|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1638157760000|2021-11-29 03:49:20|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1638157770000|2021-11-29 03:49:30|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|4
1638157780000|2021-11-29 03:49:40|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|6
1638157830000|2021-11-29 03:50:30|985.5|980.5|985.5|980.5|985.5|980.5|985.4|980.4|3
1638157870000|2021-11-29 03:51:10|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1638157880000|2021-11-29 03:51:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1638157890000|2021-11-29 03:51:30|985.6|980.6|985.6|980.6|985.6|980.6|985.6|980.6|1
1638157910000|2021-11-29 03:51:50|985.5|980.5|985.4|980.4|985.5|980.5|985.4|980.4|2
1638157940000|2021-11-29 03:52:20|985.5|980.5|985.5|980.5|985.5|980.5|985.5|980.5|1
1638158020000|2021-11-29 03:53:40|985.4|980.4|985.4|980.4|985.4|980.4|985.4|980.4|1
1638158060000|2021-11-29 03:54:20|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1638158100000|2021-11-29 03:55:00|985.7|980.7|985.8|980.8|985.9|980.9|985.7|980.7|3
1638158110000|2021-11-29 03:55:10|985.9|980.9|985.9|980.9|985.9|980.9|985.9|980.9|1
1638158130000|2021-11-29 03:55:30|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1638158140000|2021-11-29 03:55:40|985.9|980.9|985.7|980.7|985.9|980.9|985.7|980.7|3
1638158160000|2021-11-29 03:56:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1638158190000|2021-11-29 03:56:30|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1638158270000|2021-11-29 03:57:50|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1638158280000|2021-11-29 03:58:00|985.7|980.7|985.7|980.7|985.7|980.7|985.7|980.7|1
1638158310000|2021-11-29 03:58:30|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1638158320000|2021-11-29 03:58:40|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|2
1638158360000|2021-11-29 03:59:20|985.6|980.6|985.6|980.6|985.7|980.7|985.5|980.5|6
1638158440000|2021-11-29 04:00:40|985.5|980.5|985.6|980.6|985.6|980.6|985.5|980.5|2
1638158470000|2021-11-29 04:01:10|985.5|980.5|985.4|980.4|985.6|980.6|985.4|980.4|4
1638158480000|2021-11-29 04:01:20|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1638158490000|2021-11-29 04:01:30|985|980|985|980|985|980|985|980|1
1638158510000|2021-11-29 04:01:50|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1638158520000|2021-11-29 04:02:00|984.8|979.8|985.3|980.3|985.3|980.3|984.8|979.8|2
1638158550000|2021-11-29 04:02:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1638158580000|2021-11-29 04:03:00|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1638158600000|2021-11-29 04:03:20|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1638158620000|2021-11-29 04:03:40|985.2|980.2|985.2|980.2|985.3|980.3|985.2|980.2|3
1638158630000|2021-11-29 04:03:50|985.3|980.3|985.2|980.2|985.4|980.4|985.2|980.2|6
1638158640000|2021-11-29 04:04:00|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1638158650000|2021-11-29 04:04:10|985.1|980.1|985.4|980.4|985.4|980.4|985.1|980.1|4
1638158660000|2021-11-29 04:04:20|985.3|980.3|985.3|980.3|985.4|980.4|985.3|980.3|3
1638158670000|2021-11-29 04:04:30|985.2|980.2|985.2|980.2|985.2|980.2|985.2|980.2|1
1638158680000|2021-11-29 04:04:40|985.1|980.1|985.1|980.1|985.1|980.1|985.1|980.1|1
1638158690000|2021-11-29 04:04:50|985.2|980.2|985.1|980.1|985.2|980.2|985.1|980.1|4
1638158700000|2021-11-29 04:05:00|985.2|980.2|985.2|980.2|985.2|980.2|985.1|980.1|7
1638158710000|2021-11-29 04:05:10|985.3|980.3|985.3|980.3|985.3|980.3|985.3|980.3|1
1638158720000|2021-11-29 04:05:20|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|2
1638158750000|2021-11-29 04:05:50|985.4|980.4|985.3|980.3|985.4|980.4|985.2|980.2|4
1638158770000|2021-11-29 04:06:10|985.1|980.1|984.7|979.7|985.2|980.2|984.7|979.7|3
1638158780000|2021-11-29 04:06:20|984.9|979.9|985|980|985|980|984.9|979.9|2
1638158810000|2021-11-29 04:06:50|984.9|979.9|984.7|979.7|984.9|979.9|984.7|979.7|2
1638158820000|2021-11-29 04:07:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1638158830000|2021-11-29 04:07:10|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1638158850000|2021-11-29 04:07:30|984.2|979.2|984.2|979.2|984.2|979.2|984.2|979.2|1
1638158880000|2021-11-29 04:08:00|984.1|979.1|984.1|979.1|984.1|979.1|984.1|979.1|1
1638158890000|2021-11-29 04:08:10|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1638158900000|2021-11-29 04:08:20|983.7|978.7|983.5|978.5|983.7|978.7|983.5|978.5|3
1638158920000|2021-11-29 04:08:40|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|3
1638158930000|2021-11-29 04:08:50|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1638158970000|2021-11-29 04:09:30|982.7|977.7|982.3|977.3|982.7|977.7|982.3|977.3|5
1638158980000|2021-11-29 04:09:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1638159000000|2021-11-29 04:10:00|982.3|977.3|982.7|977.7|982.7|977.7|982.3|977.3|3
1638159010000|2021-11-29 04:10:10|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1638159020000|2021-11-29 04:10:20|982.7|977.7|982.6|977.6|982.8|977.8|982.6|977.6|3
1638159070000|2021-11-29 04:11:10|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1638159080000|2021-11-29 04:11:20|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1638159090000|2021-11-29 04:11:30|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1638159110000|2021-11-29 04:11:50|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1638159120000|2021-11-29 04:12:00|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1638159130000|2021-11-29 04:12:10|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1638159140000|2021-11-29 04:12:20|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1638159160000|2021-11-29 04:12:40|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1638159170000|2021-11-29 04:12:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1638159280000|2021-11-29 04:14:40|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|5
1638159300000|2021-11-29 04:15:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1638159360000|2021-11-29 04:16:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|4
1638159370000|2021-11-29 04:16:10|982.5|977.5|982.4|977.4|982.6|977.6|982.4|977.4|4
1638159450000|2021-11-29 04:17:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638159470000|2021-11-29 04:17:50|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638159480000|2021-11-29 04:18:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638159490000|2021-11-29 04:18:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638159540000|2021-11-29 04:19:00|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|2
1638159550000|2021-11-29 04:19:10|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1638159590000|2021-11-29 04:19:50|982.3|977.3|982.4|977.4|982.4|977.4|982.3|977.3|4
1638159600000|2021-11-29 04:20:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638159630000|2021-11-29 04:20:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1638159640000|2021-11-29 04:20:40|981.8|976.8|981.8|976.8|981.8|976.8|981.8|976.8|1
1638159700000|2021-11-29 04:21:40|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1638159710000|2021-11-29 04:21:50|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638159730000|2021-11-29 04:22:10|982.2|977.2|982.2|977.2|982.3|977.3|982.2|977.2|3
1638159740000|2021-11-29 04:22:20|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1638159750000|2021-11-29 04:22:30|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1638159760000|2021-11-29 04:22:40|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1638159840000|2021-11-29 04:24:00|982.3|977.3|982.3|977.3|982.3|977.3|982.2|977.2|5
1638159860000|2021-11-29 04:24:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1638159870000|2021-11-29 04:24:30|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638159880000|2021-11-29 04:24:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1638159900000|2021-11-29 04:25:00|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1638159910000|2021-11-29 04:25:10|982.2|977.2|982.3|977.3|982.3|977.3|982.2|977.2|2
1638159950000|2021-11-29 04:25:50|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1638159960000|2021-11-29 04:26:00|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1638159970000|2021-11-29 04:26:10|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1638159990000|2021-11-29 04:26:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1638160010000|2021-11-29 04:26:50|982.2|977.2|982.2|977.2|982.2|977.2|982.1|977.1|3
1638160030000|2021-11-29 04:27:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1638160180000|2021-11-29 04:29:40|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1638160190000|2021-11-29 04:29:50|982.4|977.4|982.3|977.3|982.4|977.4|982.3|977.3|2
1638160290000|2021-11-29 04:31:30|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1638160320000|2021-11-29 04:32:00|982.3|977.3|982.1|977.1|982.4|977.4|982|977|5
1638160350000|2021-11-29 04:32:30|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1638160390000|2021-11-29 04:33:10|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1638160420000|2021-11-29 04:33:40|982|977|982|977|982|977|982|977|1
1638160430000|2021-11-29 04:33:50|982.1|977.1|982|977|982.1|977.1|982|977|2
1638160440000|2021-11-29 04:34:00|981.9|976.9|981.9|976.9|981.9|976.9|981.8|976.8|3
1638160480000|2021-11-29 04:34:40|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|6
1638160560000|2021-11-29 04:36:00|981.3|976.3|981.1|976.1|981.3|976.3|981.1|976.1|3
1638160590000|2021-11-29 04:36:30|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1638160610000|2021-11-29 04:36:50|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1638160620000|2021-11-29 04:37:00|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1638160630000|2021-11-29 04:37:10|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1638160640000|2021-11-29 04:37:20|981.1|976.1|981.4|976.4|981.4|976.4|981.1|976.1|6
1638160650000|2021-11-29 04:37:30|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|2
1638160660000|2021-11-29 04:37:40|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1638160670000|2021-11-29 04:37:50|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|2
1638160680000|2021-11-29 04:38:00|981.5|976.5|981.4|976.4|981.5|976.5|981.4|976.4|4
1638160700000|2021-11-29 04:38:20|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1638160790000|2021-11-29 04:39:50|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1638160800000|2021-11-29 04:40:00|981.5|976.5|981.5|976.5|981.6|976.6|981.5|976.5|3
1638160810000|2021-11-29 04:40:10|981.6|976.6|981.6|976.6|981.6|976.6|981.6|976.6|1
1638160820000|2021-11-29 04:40:20|981.5|976.5|981.3|976.3|981.5|976.5|981.3|976.3|2
1638160930000|2021-11-29 04:42:10|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1638160970000|2021-11-29 04:42:50|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1638160980000|2021-11-29 04:43:00|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1638160990000|2021-11-29 04:43:10|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|2
1638161030000|2021-11-29 04:43:50|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638161040000|2021-11-29 04:44:00|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1638161120000|2021-11-29 04:45:20|980.2|975.2|981|976|981|976|980.2|975.2|4
1638161130000|2021-11-29 04:45:30|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1638161140000|2021-11-29 04:45:40|981.1|976.1|981.1|976.1|981.2|976.2|981.1|976.1|3
1638161170000|2021-11-29 04:46:10|981|976|981|976|981|976|981|976|1
1638161180000|2021-11-29 04:46:20|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1638161210000|2021-11-29 04:46:50|981|976|981.1|976.1|981.1|976.1|981|976|2
1638161220000|2021-11-29 04:47:00|981|976|981.1|976.1|981.1|976.1|981|976|2
1638161300000|2021-11-29 04:48:20|981|976|981.1|976.1|981.2|976.2|981|976|3
1638161310000|2021-11-29 04:48:30|981|976|981|976|981|976|981|976|1
1638161320000|2021-11-29 04:48:40|980.9|975.9|980.7|975.7|980.9|975.9|980.7|975.7|3
1638161370000|2021-11-29 04:49:30|980.6|975.6|980.5|975.5|980.6|975.6|980.4|975.4|11
1638161380000|2021-11-29 04:49:40|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|11
1638161390000|2021-11-29 04:49:50|980.3|975.3|980.3|975.3|980.4|975.4|980.3|975.3|3
1638161420000|2021-11-29 04:50:20|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1638161430000|2021-11-29 04:50:30|980|975|980.4|975.4|980.4|975.4|980|975|5
1638161450000|2021-11-29 04:50:50|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|3
1638161460000|2021-11-29 04:51:00|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638161470000|2021-11-29 04:51:10|980|975|980|975|980|975|979.9|974.9|3
1638161480000|2021-11-29 04:51:20|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638161500000|2021-11-29 04:51:40|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1638161520000|2021-11-29 04:52:00|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1638161540000|2021-11-29 04:52:20|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|4
1638161600000|2021-11-29 04:53:20|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1638161630000|2021-11-29 04:53:50|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|3
1638161640000|2021-11-29 04:54:00|980|975|980.1|975.1|980.1|975.1|980|975|2
1638161650000|2021-11-29 04:54:10|980|975|980|975|980|975|980|975|1
1638161660000|2021-11-29 04:54:20|979.9|974.9|980|975|980|975|979.9|974.9|2
1638161670000|2021-11-29 04:54:30|979.9|974.9|979.9|974.9|980|975|979.9|974.9|3
1638161690000|2021-11-29 04:54:50|980|975|979.9|974.9|980|975|979.9|974.9|4
1638161700000|2021-11-29 04:55:00|980|975|980|975|980|975|980|975|1
1638161710000|2021-11-29 04:55:10|979.9|974.9|980|975|980|975|979.9|974.9|2
1638161780000|2021-11-29 04:56:20|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1638161800000|2021-11-29 04:56:40|979.8|974.8|979.8|974.8|979.8|974.8|979.6|974.6|6
1638161810000|2021-11-29 04:56:50|979.7|974.7|979.7|974.7|979.8|974.8|979.7|974.7|3
1638161820000|2021-11-29 04:57:00|979.8|974.8|979.8|974.8|979.8|974.8|979.7|974.7|11
1638161840000|2021-11-29 04:57:20|979.7|974.7|979.7|974.7|979.8|974.8|979.7|974.7|9
1638161850000|2021-11-29 04:57:30|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1638161860000|2021-11-29 04:57:40|979.7|974.7|979.7|974.7|979.8|974.8|979.7|974.7|7
1638161870000|2021-11-29 04:57:50|979.8|974.8|980.1|975.1|980.1|975.1|979.7|974.7|6
1638161880000|2021-11-29 04:58:00|980|975|980|975|980|975|980|975|1
1638161910000|2021-11-29 04:58:30|980.1|975.1|980|975|980.1|975.1|980|975|2
1638162000000|2021-11-29 05:00:00|979.9|974.9|979.7|974.7|979.9|974.9|979.7|974.7|9
1638162010000|2021-11-29 05:00:10|979.8|974.8|979.8|974.8|979.9|974.9|979.7|974.7|16
1638162020000|2021-11-29 05:00:20|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|9
1638162030000|2021-11-29 05:00:30|979.8|974.8|980|975|980|975|979.8|974.8|3
1638162040000|2021-11-29 05:00:40|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1638162050000|2021-11-29 05:00:50|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1638162060000|2021-11-29 05:01:00|979.7|974.7|979.8|974.8|979.9|974.9|979.6|974.6|10
1638162070000|2021-11-29 05:01:10|979.7|974.7|979.7|974.7|979.9|974.9|979.6|974.6|10
1638162090000|2021-11-29 05:01:30|979.5|974.5|979.7|974.7|979.9|974.9|979.5|974.5|9
1638162100000|2021-11-29 05:01:40|979.6|974.6|979.7|974.7|979.8|974.8|979.5|974.5|11
1638162110000|2021-11-29 05:01:50|979.5|974.5|979.6|974.6|979.6|974.6|979.5|974.5|2
1638162120000|2021-11-29 05:02:00|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|2
1638162130000|2021-11-29 05:02:10|979.4|974.4|979.4|974.4|979.6|974.6|979.4|974.4|7
1638162160000|2021-11-29 05:02:40|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1638162180000|2021-11-29 05:03:00|979.1|974.1|978.9|973.9|979.1|974.1|978.8|973.8|10
1638162190000|2021-11-29 05:03:10|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|7
1638162200000|2021-11-29 05:03:20|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1638162210000|2021-11-29 05:03:30|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1638162220000|2021-11-29 05:03:40|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|4
1638162230000|2021-11-29 05:03:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1638162240000|2021-11-29 05:04:00|979|974|978.9|973.9|979|974|978.9|973.9|2
1638162250000|2021-11-29 05:04:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1638162300000|2021-11-29 05:05:00|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638162310000|2021-11-29 05:05:10|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|3
1638162320000|2021-11-29 05:05:20|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|11
1638162330000|2021-11-29 05:05:30|978.6|973.6|978.4|973.4|978.6|973.6|978.4|973.4|3
1638162340000|2021-11-29 05:05:40|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638162350000|2021-11-29 05:05:50|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1638162360000|2021-11-29 05:06:00|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1638162380000|2021-11-29 05:06:20|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1638162390000|2021-11-29 05:06:30|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1638162400000|2021-11-29 05:06:40|978.8|973.8|978.1|973.1|978.8|973.8|978.1|973.1|4
1638162430000|2021-11-29 05:07:10|978|973|978|973|978|973|978|973|1
1638162460000|2021-11-29 05:07:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1638162500000|2021-11-29 05:08:20|978|973|977.9|972.9|978|973|977.9|972.9|2
1638162570000|2021-11-29 05:09:30|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638162620000|2021-11-29 05:10:20|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1638162630000|2021-11-29 05:10:30|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638162640000|2021-11-29 05:10:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1638162690000|2021-11-29 05:11:30|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638162700000|2021-11-29 05:11:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1638162710000|2021-11-29 05:11:50|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|5
1638162720000|2021-11-29 05:12:00|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1638162730000|2021-11-29 05:12:10|978.4|973.4|978.1|973.1|978.4|973.4|978.1|973.1|2
1638162740000|2021-11-29 05:12:20|978|973|978|973|978|973|978|973|1
1638162750000|2021-11-29 05:12:30|978.1|973.1|978.1|973.1|978.1|973.1|978|973|3
1638162770000|2021-11-29 05:12:50|978|973|978|973|978|973|977.9|972.9|3
1638162780000|2021-11-29 05:13:00|977.7|972.7|977.4|972.4|977.7|972.7|977.4|972.4|2
1638162820000|2021-11-29 05:13:40|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1638162830000|2021-11-29 05:13:50|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|19
1638162840000|2021-11-29 05:14:00|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1638162870000|2021-11-29 05:14:30|976.9|971.9|976.4|971.4|976.9|971.9|976.4|971.4|3
1638162880000|2021-11-29 05:14:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1638162890000|2021-11-29 05:14:50|976.8|971.8|976.7|971.7|976.9|971.9|976.5|971.5|5
1638162930000|2021-11-29 05:15:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1638162940000|2021-11-29 05:15:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638162950000|2021-11-29 05:15:50|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1638162960000|2021-11-29 05:16:00|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|6
1638162970000|2021-11-29 05:16:10|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1638163000000|2021-11-29 05:16:40|976.6|971.6|976.3|971.3|976.7|971.7|976.3|971.3|7
1638163010000|2021-11-29 05:16:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638163020000|2021-11-29 05:17:00|976.3|971.3|976.6|971.6|976.7|971.7|976.3|971.3|4
1638163110000|2021-11-29 05:18:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638163120000|2021-11-29 05:18:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1638163160000|2021-11-29 05:19:20|977.1|972.1|977.5|972.5|977.5|972.5|977.1|972.1|2
1638163180000|2021-11-29 05:19:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1638163200000|2021-11-29 05:20:00|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1638163230000|2021-11-29 05:20:30|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|3
1638163240000|2021-11-29 05:20:40|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|3
1638163250000|2021-11-29 05:20:50|977.4|972.4|977.2|972.2|977.4|972.4|977.1|972.1|17
1638163260000|2021-11-29 05:21:00|977.3|972.3|977.2|972.2|977.3|972.3|977.1|972.1|28
1638163270000|2021-11-29 05:21:10|977.1|972.1|976.4|971.4|977.1|972.1|976.4|971.4|10
1638163280000|2021-11-29 05:21:20|976.3|971.3|975.9|970.9|976.3|971.3|975.9|970.9|3
1638163310000|2021-11-29 05:21:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638163320000|2021-11-29 05:22:00|975.9|970.9|976.4|971.4|976.4|971.4|975.9|970.9|3
1638163340000|2021-11-29 05:22:20|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|5
1638163360000|2021-11-29 05:22:40|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1638163370000|2021-11-29 05:22:50|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|6
1638163410000|2021-11-29 05:23:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638163420000|2021-11-29 05:23:40|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|5
1638163430000|2021-11-29 05:23:50|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1638163440000|2021-11-29 05:24:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1638163450000|2021-11-29 05:24:10|976.1|971.1|975.8|970.8|976.1|971.1|975.8|970.8|3
1638163500000|2021-11-29 05:25:00|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1638163520000|2021-11-29 05:25:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638163560000|2021-11-29 05:26:00|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|2
1638163570000|2021-11-29 05:26:10|976|971|975.9|970.9|976|971|975.9|970.9|2
1638163580000|2021-11-29 05:26:20|976|971|975.9|970.9|976|971|975.9|970.9|4
1638163590000|2021-11-29 05:26:30|976|971|976|971|976|971|976|971|1
1638163600000|2021-11-29 05:26:40|975.9|970.9|975.5|970.5|975.9|970.9|975.5|970.5|4
1638163610000|2021-11-29 05:26:50|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1638163620000|2021-11-29 05:27:00|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|2
1638163640000|2021-11-29 05:27:20|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|4
1638163660000|2021-11-29 05:27:40|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|17
1638163670000|2021-11-29 05:27:50|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1638163680000|2021-11-29 05:28:00|975.4|970.4|975|970|975.4|970.4|975|970|5
1638163690000|2021-11-29 05:28:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638163700000|2021-11-29 05:28:20|975|970|975|970|975|970|975|970|1
1638163710000|2021-11-29 05:28:30|974.9|969.9|973.7|968.7|974.9|969.9|973.6|968.6|8
1638163720000|2021-11-29 05:28:40|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1638163740000|2021-11-29 05:29:00|973.9|968.9|973.7|968.7|974.2|969.2|973.7|968.7|6
1638163750000|2021-11-29 05:29:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1638163760000|2021-11-29 05:29:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1638163770000|2021-11-29 05:29:30|973.8|968.8|973.9|968.9|974|969|973.7|968.7|5
1638163780000|2021-11-29 05:29:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638163790000|2021-11-29 05:29:50|973.6|968.6|973|968|973.6|968.6|973|968|5
1638163800000|2021-11-29 05:30:00|973.1|968.1|972.9|967.9|973.1|968.1|971.9|966.9|11
1638163810000|2021-11-29 05:30:10|973|968|973|968|973|968|973|968|1
1638163820000|2021-11-29 05:30:20|972.8|967.8|972.8|967.8|972.9|967.9|972.6|967.6|12
1638163830000|2021-11-29 05:30:30|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|6
1638163840000|2021-11-29 05:30:40|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|4
1638163850000|2021-11-29 05:30:50|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|4
1638163860000|2021-11-29 05:31:00|973.5|968.5|972.3|967.3|973.6|968.6|972.3|967.3|12
1638163870000|2021-11-29 05:31:10|972.2|967.2|971.9|966.9|972.2|967.2|971.6|966.6|13
1638163880000|2021-11-29 05:31:20|972|967|972.2|967.2|972.2|967.2|971.9|966.9|5
1638163890000|2021-11-29 05:31:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638163900000|2021-11-29 05:31:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1638163910000|2021-11-29 05:31:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638163920000|2021-11-29 05:32:00|972.1|967.1|971.6|966.6|972.1|967.1|971.6|966.6|4
1638163940000|2021-11-29 05:32:20|971.5|966.5|971.6|966.6|971.7|966.7|971.4|966.4|8
1638163950000|2021-11-29 05:32:30|971.7|966.7|971.4|966.4|971.7|966.7|971.4|966.4|3
1638163960000|2021-11-29 05:32:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1638163970000|2021-11-29 05:32:50|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|7
1638163980000|2021-11-29 05:33:00|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|2
1638163990000|2021-11-29 05:33:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1638164000000|2021-11-29 05:33:20|971.8|966.8|972.3|967.3|972.3|967.3|971.8|966.8|4
1638164020000|2021-11-29 05:33:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1638164030000|2021-11-29 05:33:50|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|3
1638164040000|2021-11-29 05:34:00|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|2
1638164050000|2021-11-29 05:34:10|973.4|968.4|973.5|968.5|973.6|968.6|973.4|968.4|8
1638164060000|2021-11-29 05:34:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638164100000|2021-11-29 05:35:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638164110000|2021-11-29 05:35:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1638164120000|2021-11-29 05:35:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1638164150000|2021-11-29 05:35:50|973.2|968.2|972.8|967.8|973.2|968.2|972.7|967.7|5
1638164160000|2021-11-29 05:36:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638164170000|2021-11-29 05:36:10|973.1|968.1|973.1|968.1|973.1|968.1|972.7|967.7|3
1638164180000|2021-11-29 05:36:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638164200000|2021-11-29 05:36:40|973|968|973|968|973|968|973|968|1
1638164210000|2021-11-29 05:36:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1638164250000|2021-11-29 05:37:30|973.9|968.9|974.1|969.1|974.2|969.2|973.9|968.9|4
1638164260000|2021-11-29 05:37:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638164270000|2021-11-29 05:37:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638164310000|2021-11-29 05:38:30|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|6
1638164320000|2021-11-29 05:38:40|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|7
1638164340000|2021-11-29 05:39:00|974.2|969.2|974.2|969.2|974.3|969.3|974.1|969.1|6
1638164350000|2021-11-29 05:39:10|974.3|969.3|974.2|969.2|974.4|969.4|974.2|969.2|4
1638164360000|2021-11-29 05:39:20|974.3|969.3|973.1|968.1|974.3|969.3|973.1|968.1|8
1638164370000|2021-11-29 05:39:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638164380000|2021-11-29 05:39:40|973.3|968.3|973.8|968.8|973.8|968.8|973.3|968.3|3
1638164390000|2021-11-29 05:39:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638164400000|2021-11-29 05:40:00|974|969|974.2|969.2|974.2|969.2|974|969|6
1638164410000|2021-11-29 05:40:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638164420000|2021-11-29 05:40:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638164430000|2021-11-29 05:40:30|974|969|974|969|974|969|974|969|1
1638164450000|2021-11-29 05:40:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638164470000|2021-11-29 05:41:10|974|969|974|969|974|969|974|969|1
1638164490000|2021-11-29 05:41:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638164520000|2021-11-29 05:42:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638164540000|2021-11-29 05:42:20|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1638164550000|2021-11-29 05:42:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638164570000|2021-11-29 05:42:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638164580000|2021-11-29 05:43:00|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|4
1638164600000|2021-11-29 05:43:20|974.8|969.8|975.2|970.2|975.2|970.2|974.8|969.8|8
1638164610000|2021-11-29 05:43:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638164620000|2021-11-29 05:43:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1638164630000|2021-11-29 05:43:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1638164640000|2021-11-29 05:44:00|975|970|974.8|969.8|975|970|974.6|969.6|4
1638164650000|2021-11-29 05:44:10|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638164660000|2021-11-29 05:44:20|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|5
1638164680000|2021-11-29 05:44:40|975|970|974.9|969.9|975|970|974.9|969.9|2
1638164700000|2021-11-29 05:45:00|974.8|969.8|974.9|969.9|975|970|974.8|969.8|4
1638164710000|2021-11-29 05:45:10|975|970|975|970|975|970|975|970|1
1638164720000|2021-11-29 05:45:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1638164730000|2021-11-29 05:45:30|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1638164740000|2021-11-29 05:45:40|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|6
1638164750000|2021-11-29 05:45:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638164760000|2021-11-29 05:46:00|975.4|970.4|975.2|970.2|975.4|970.4|975.2|970.2|2
1638164770000|2021-11-29 05:46:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1638164780000|2021-11-29 05:46:20|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1638164800000|2021-11-29 05:46:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1638164810000|2021-11-29 05:46:50|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1638164820000|2021-11-29 05:47:00|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1638164890000|2021-11-29 05:48:10|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1638164900000|2021-11-29 05:48:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1638164910000|2021-11-29 05:48:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638164920000|2021-11-29 05:48:40|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|5
1638164930000|2021-11-29 05:48:50|975.9|970.9|975.9|970.9|976|971|975.9|970.9|13
1638164950000|2021-11-29 05:49:10|976|971|975.9|970.9|976|971|975.9|970.9|6
1638164970000|2021-11-29 05:49:30|976|971|976|971|976|971|976|971|1
1638164990000|2021-11-29 05:49:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638165000000|2021-11-29 05:50:00|976|971|976.1|971.1|976.1|971.1|976|971|4
1638165010000|2021-11-29 05:50:10|976.3|971.3|976.7|971.7|976.7|971.7|976.3|971.3|2
1638165020000|2021-11-29 05:50:20|977|972|977|972|977|972|977|972|1
1638165050000|2021-11-29 05:50:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1638165060000|2021-11-29 05:51:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1638165100000|2021-11-29 05:51:40|977|972|977|972|977|972|976.9|971.9|3
1638165110000|2021-11-29 05:51:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1638165130000|2021-11-29 05:52:10|977|972|977|972|977|972|976.9|971.9|3
1638165140000|2021-11-29 05:52:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638165150000|2021-11-29 05:52:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1638165160000|2021-11-29 05:52:40|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|3
1638165180000|2021-11-29 05:53:00|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1638165200000|2021-11-29 05:53:20|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1638165210000|2021-11-29 05:53:30|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1638165230000|2021-11-29 05:53:50|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1638165240000|2021-11-29 05:54:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1638165250000|2021-11-29 05:54:10|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1638165260000|2021-11-29 05:54:20|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|3
1638165280000|2021-11-29 05:54:40|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1638165290000|2021-11-29 05:54:50|977|972|977|972|977|972|977|972|1
1638165300000|2021-11-29 05:55:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1638165310000|2021-11-29 05:55:10|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|8
1638165320000|2021-11-29 05:55:20|976.6|971.6|976.7|971.7|976.8|971.8|976.6|971.6|8
1638165330000|2021-11-29 05:55:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638165370000|2021-11-29 05:56:10|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|5
1638165380000|2021-11-29 05:56:20|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1638165400000|2021-11-29 05:56:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638165410000|2021-11-29 05:56:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1638165420000|2021-11-29 05:57:00|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|4
1638165430000|2021-11-29 05:57:10|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|5
1638165460000|2021-11-29 05:57:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638165470000|2021-11-29 05:57:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1638165480000|2021-11-29 05:58:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1638165550000|2021-11-29 05:59:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638165570000|2021-11-29 05:59:30|976.7|971.7|976.7|971.7|976.7|971.7|976.5|971.5|7
1638165590000|2021-11-29 05:59:50|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1638165600000|2021-11-29 06:00:00|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|15
1638165610000|2021-11-29 06:00:10|976.4|971.4|976.5|971.5|976.5|971.5|976.3|971.3|4
1638165620000|2021-11-29 06:00:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1638165630000|2021-11-29 06:00:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638165650000|2021-11-29 06:00:50|976|971|976|971|976|971|976|971|1
1638165670000|2021-11-29 06:01:10|976.1|971.1|976|971|976.1|971.1|976|971|2
1638165690000|2021-11-29 06:01:30|976.1|971.1|976|971|976.1|971.1|976|971|2
1638165700000|2021-11-29 06:01:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638165710000|2021-11-29 06:01:50|976|971|975.9|970.9|976|971|975.9|970.9|2
1638165720000|2021-11-29 06:02:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638165740000|2021-11-29 06:02:20|975.8|970.8|976|971|976|971|975.7|970.7|5
1638165750000|2021-11-29 06:02:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1638165760000|2021-11-29 06:02:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1638165770000|2021-11-29 06:02:50|976|971|975.9|970.9|976|971|975.9|970.9|6
1638165780000|2021-11-29 06:03:00|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1638165880000|2021-11-29 06:04:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638165900000|2021-11-29 06:05:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1638165920000|2021-11-29 06:05:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638165960000|2021-11-29 06:06:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638165990000|2021-11-29 06:06:30|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638166000000|2021-11-29 06:06:40|975.5|970.5|975.6|970.6|975.6|970.6|975.1|970.1|6
1638166010000|2021-11-29 06:06:50|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|5
1638166020000|2021-11-29 06:07:00|975.4|970.4|975.3|970.3|975.5|970.5|975.3|970.3|8
1638166030000|2021-11-29 06:07:10|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1638166040000|2021-11-29 06:07:20|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|5
1638166080000|2021-11-29 06:08:00|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|3
1638166090000|2021-11-29 06:08:10|975|970|975|970|975|970|975|970|1
1638166100000|2021-11-29 06:08:20|974.8|969.8|974.6|969.6|974.8|969.8|974.3|969.3|8
1638166110000|2021-11-29 06:08:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|6
1638166120000|2021-11-29 06:08:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1638166130000|2021-11-29 06:08:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638166140000|2021-11-29 06:09:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1638166160000|2021-11-29 06:09:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1638166170000|2021-11-29 06:09:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1638166190000|2021-11-29 06:09:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638166210000|2021-11-29 06:10:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1638166260000|2021-11-29 06:11:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|5
1638166270000|2021-11-29 06:11:10|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1638166300000|2021-11-29 06:11:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638166320000|2021-11-29 06:12:00|975|970|974.9|969.9|975|970|974.9|969.9|2
1638166330000|2021-11-29 06:12:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638166350000|2021-11-29 06:12:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1638166380000|2021-11-29 06:13:00|974.9|969.9|975|970|975|970|974.9|969.9|2
1638166400000|2021-11-29 06:13:20|974.9|969.9|975|970|975|970|974.8|969.8|4
1638166410000|2021-11-29 06:13:30|974.8|969.8|974.9|969.9|975|970|974.8|969.8|3
1638166420000|2021-11-29 06:13:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1638166430000|2021-11-29 06:13:50|974.7|969.7|974.5|969.5|974.8|969.8|974.5|969.5|4
1638166440000|2021-11-29 06:14:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638166460000|2021-11-29 06:14:20|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|4
1638166490000|2021-11-29 06:14:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638166500000|2021-11-29 06:15:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638166540000|2021-11-29 06:15:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638166610000|2021-11-29 06:16:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638166620000|2021-11-29 06:17:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638166630000|2021-11-29 06:17:10|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|4
1638166640000|2021-11-29 06:17:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1638166700000|2021-11-29 06:18:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638166750000|2021-11-29 06:19:10|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1638166760000|2021-11-29 06:19:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1638166770000|2021-11-29 06:19:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638166780000|2021-11-29 06:19:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1638166800000|2021-11-29 06:20:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638166900000|2021-11-29 06:21:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638166970000|2021-11-29 06:22:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638166990000|2021-11-29 06:23:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1638167040000|2021-11-29 06:24:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638167080000|2021-11-29 06:24:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1638167090000|2021-11-29 06:24:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1638167100000|2021-11-29 06:25:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638167110000|2021-11-29 06:25:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1638167120000|2021-11-29 06:25:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1638167130000|2021-11-29 06:25:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638167160000|2021-11-29 06:26:00|975|970|975.2|970.2|975.2|970.2|975|970|5
1638167170000|2021-11-29 06:26:10|975|970|974.8|969.8|975|970|974.8|969.8|2
1638167180000|2021-11-29 06:26:20|975|970|975.2|970.2|975.2|970.2|975|970|3
1638167190000|2021-11-29 06:26:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638167200000|2021-11-29 06:26:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1638167210000|2021-11-29 06:26:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638167220000|2021-11-29 06:27:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638167230000|2021-11-29 06:27:10|975|970|975|970|975|970|975|970|1
1638167240000|2021-11-29 06:27:20|975.1|970.1|975|970|975.1|970.1|975|970|4
1638167280000|2021-11-29 06:28:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638167290000|2021-11-29 06:28:10|975|970|975.5|970.5|975.5|970.5|975|970|6
1638167300000|2021-11-29 06:28:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|10
1638167310000|2021-11-29 06:28:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|4
1638167320000|2021-11-29 06:28:40|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1638167330000|2021-11-29 06:28:50|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1638167340000|2021-11-29 06:29:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|8
1638167350000|2021-11-29 06:29:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1638167360000|2021-11-29 06:29:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|10
1638167370000|2021-11-29 06:29:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638167380000|2021-11-29 06:29:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638167390000|2021-11-29 06:29:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638167420000|2021-11-29 06:30:20|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1638167430000|2021-11-29 06:30:30|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|4
1638167440000|2021-11-29 06:30:40|975.5|970.5|975.7|970.7|975.7|970.7|975.4|970.4|7
1638167450000|2021-11-29 06:30:50|975.6|970.6|975.6|970.6|975.7|970.7|975.5|970.5|26
1638167460000|2021-11-29 06:31:00|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|13
1638167470000|2021-11-29 06:31:10|975.5|970.5|975.7|970.7|975.7|970.7|975.5|970.5|3
1638167480000|2021-11-29 06:31:20|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1638167490000|2021-11-29 06:31:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638167520000|2021-11-29 06:32:00|975.9|970.9|976.5|971.5|976.5|971.5|975.9|970.9|9
1638167560000|2021-11-29 06:32:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638167580000|2021-11-29 06:33:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638167600000|2021-11-29 06:33:20|976|971|975.9|970.9|976|971|975.9|970.9|2
1638167610000|2021-11-29 06:33:30|976|971|976|971|976|971|976|971|1
1638167720000|2021-11-29 06:35:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1638167800000|2021-11-29 06:36:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638167810000|2021-11-29 06:36:50|976|971|975.9|970.9|976|971|975.9|970.9|2
1638167820000|2021-11-29 06:37:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638167860000|2021-11-29 06:37:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|6
1638167870000|2021-11-29 06:37:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|14
1638167880000|2021-11-29 06:38:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1638167890000|2021-11-29 06:38:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1638167900000|2021-11-29 06:38:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638167940000|2021-11-29 06:39:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|6
1638167960000|2021-11-29 06:39:20|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|6
1638167970000|2021-11-29 06:39:30|976|971|975.8|970.8|976|971|975.7|970.7|7
1638167980000|2021-11-29 06:39:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638167990000|2021-11-29 06:39:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1638168000000|2021-11-29 06:40:00|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1638168020000|2021-11-29 06:40:20|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|6
1638168040000|2021-11-29 06:40:40|976|971|975.9|970.9|976|971|975.8|970.8|4
1638168090000|2021-11-29 06:41:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1638168100000|2021-11-29 06:41:40|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1638168110000|2021-11-29 06:41:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638168120000|2021-11-29 06:42:00|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1638168130000|2021-11-29 06:42:10|975.7|970.7|975.7|970.7|975.8|970.8|975.6|970.6|13
1638168140000|2021-11-29 06:42:20|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|7
1638168160000|2021-11-29 06:42:40|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|7
1638168170000|2021-11-29 06:42:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|10
1638168180000|2021-11-29 06:43:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1638168190000|2021-11-29 06:43:10|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|5
1638168210000|2021-11-29 06:43:30|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|9
1638168220000|2021-11-29 06:43:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1638168230000|2021-11-29 06:43:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|12
1638168240000|2021-11-29 06:44:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638168290000|2021-11-29 06:44:50|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1638168300000|2021-11-29 06:45:00|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|7
1638168310000|2021-11-29 06:45:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|4
1638168320000|2021-11-29 06:45:20|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1638168340000|2021-11-29 06:45:40|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|3
1638168360000|2021-11-29 06:46:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|5
1638168370000|2021-11-29 06:46:10|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|7
1638168380000|2021-11-29 06:46:20|975.9|970.9|976|971|976|971|975.8|970.8|6
1638168390000|2021-11-29 06:46:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638168410000|2021-11-29 06:46:50|976|971|975.8|970.8|976|971|975.8|970.8|5
1638168420000|2021-11-29 06:47:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638168460000|2021-11-29 06:47:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1638168470000|2021-11-29 06:47:50|976|971|976|971|976|971|976|971|1
1638168480000|2021-11-29 06:48:00|975.9|970.9|976.3|971.3|976.4|971.4|975.9|970.9|5
1638168550000|2021-11-29 06:49:10|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1638168570000|2021-11-29 06:49:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1638168640000|2021-11-29 06:50:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638168650000|2021-11-29 06:50:50|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1638168660000|2021-11-29 06:51:00|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|6
1638168670000|2021-11-29 06:51:10|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|6
1638168680000|2021-11-29 06:51:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|4
1638168710000|2021-11-29 06:51:50|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1638168720000|2021-11-29 06:52:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638168740000|2021-11-29 06:52:20|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1638168760000|2021-11-29 06:52:40|977|972|977.3|972.3|977.3|972.3|976.9|971.9|9
1638168770000|2021-11-29 06:52:50|977.2|972.2|977.3|972.3|977.4|972.4|977.2|972.2|10
1638168780000|2021-11-29 06:53:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1638168790000|2021-11-29 06:53:10|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|3
1638168800000|2021-11-29 06:53:20|977.2|972.2|977.1|972.1|977.3|972.3|976.8|971.8|7
1638168810000|2021-11-29 06:53:30|977|972|977.2|972.2|977.2|972.2|977|972|7
1638168830000|2021-11-29 06:53:50|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1638168840000|2021-11-29 06:54:00|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|3
1638168870000|2021-11-29 06:54:30|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1638168890000|2021-11-29 06:54:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1638168900000|2021-11-29 06:55:00|977.4|972.4|976.9|971.9|977.4|972.4|976.9|971.9|5
1638168910000|2021-11-29 06:55:10|977|972|976.9|971.9|977|972|976.9|971.9|6
1638168920000|2021-11-29 06:55:20|977|972|976.9|971.9|977|972|976.8|971.8|6
1638168950000|2021-11-29 06:55:50|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|3
1638168960000|2021-11-29 06:56:00|976|971|976|971|976|971|976|971|1
1638168980000|2021-11-29 06:56:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|10
1638168990000|2021-11-29 06:56:30|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1638169000000|2021-11-29 06:56:40|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1638169010000|2021-11-29 06:56:50|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1638169020000|2021-11-29 06:57:00|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|5
1638169030000|2021-11-29 06:57:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638169040000|2021-11-29 06:57:20|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|3
1638169050000|2021-11-29 06:57:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1638169070000|2021-11-29 06:57:50|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1638169080000|2021-11-29 06:58:00|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|6
1638169090000|2021-11-29 06:58:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1638169100000|2021-11-29 06:58:20|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1638169110000|2021-11-29 06:58:30|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|5
1638169120000|2021-11-29 06:58:40|976.4|971.4|976.5|971.5|976.5|971.5|976.3|971.3|4
1638169130000|2021-11-29 06:58:50|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1638169140000|2021-11-29 06:59:00|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1638169150000|2021-11-29 06:59:10|976.5|971.5|976.7|971.7|976.7|971.7|976.4|971.4|4
1638169160000|2021-11-29 06:59:20|976.6|971.6|976.3|971.3|976.6|971.6|976.3|971.3|4
1638169180000|2021-11-29 06:59:40|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1638169190000|2021-11-29 06:59:50|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1638169200000|2021-11-29 07:00:00|976.3|971.3|976.1|971.1|976.4|971.4|976.1|971.1|5
1638169210000|2021-11-29 07:00:10|976|971|976|971|976.1|971.1|975.9|970.9|5
1638169220000|2021-11-29 07:00:20|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1638169240000|2021-11-29 07:00:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1638169250000|2021-11-29 07:00:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1638169260000|2021-11-29 07:01:00|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|5
1638169280000|2021-11-29 07:01:20|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1638169290000|2021-11-29 07:01:30|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|4
1638169300000|2021-11-29 07:01:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1638169310000|2021-11-29 07:01:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638169320000|2021-11-29 07:02:00|974.6|969.6|974.8|969.8|974.9|969.9|974.6|969.6|6
1638169330000|2021-11-29 07:02:10|974.9|969.9|974.8|969.8|975.1|970.1|974.8|969.8|5
1638169340000|2021-11-29 07:02:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1638169350000|2021-11-29 07:02:30|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1638169360000|2021-11-29 07:02:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638169370000|2021-11-29 07:02:50|974.6|969.6|974.4|969.4|974.6|969.6|974.3|969.3|6
1638169380000|2021-11-29 07:03:00|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1638169390000|2021-11-29 07:03:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1638169400000|2021-11-29 07:03:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|6
1638169410000|2021-11-29 07:03:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|6
1638169420000|2021-11-29 07:03:40|974.2|969.2|974|969|974.2|969.2|974|969|7
1638169440000|2021-11-29 07:04:00|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|6
1638169470000|2021-11-29 07:04:30|973.8|968.8|973.9|968.9|974|969|973.8|968.8|4
1638169480000|2021-11-29 07:04:40|974|969|974|969|974|969|973.9|968.9|13
1638169490000|2021-11-29 07:04:50|974.1|969.1|974|969|974.1|969.1|974|969|2
1638169500000|2021-11-29 07:05:00|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|5
1638169510000|2021-11-29 07:05:10|973.8|968.8|973.6|968.6|973.9|968.9|973.6|968.6|7
1638169530000|2021-11-29 07:05:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638169550000|2021-11-29 07:05:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1638169560000|2021-11-29 07:06:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|6
1638169570000|2021-11-29 07:06:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1638169580000|2021-11-29 07:06:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638169590000|2021-11-29 07:06:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|8
1638169600000|2021-11-29 07:06:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638169650000|2021-11-29 07:07:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638169700000|2021-11-29 07:08:20|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638169750000|2021-11-29 07:09:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638169760000|2021-11-29 07:09:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638169840000|2021-11-29 07:10:40|974|969|974|969|974|969|974|969|1
1638169870000|2021-11-29 07:11:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1638169890000|2021-11-29 07:11:30|973.9|968.9|973.9|968.9|974|969|973.8|968.8|5
1638169940000|2021-11-29 07:12:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1638169950000|2021-11-29 07:12:30|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1638169960000|2021-11-29 07:12:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1638169970000|2021-11-29 07:12:50|973|968|973|968|973|968|973|968|1
1638170000000|2021-11-29 07:13:20|972.9|967.9|972.5|967.5|973|968|972.5|967.5|8
1638170040000|2021-11-29 07:14:00|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|4
1638170050000|2021-11-29 07:14:10|973.1|968.1|974.1|969.1|974.1|969.1|973.1|968.1|2
1638170060000|2021-11-29 07:14:20|974|969|974|969|974|969|974|969|1
1638170120000|2021-11-29 07:15:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638170130000|2021-11-29 07:15:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638170150000|2021-11-29 07:15:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638170190000|2021-11-29 07:16:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638170210000|2021-11-29 07:16:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638170230000|2021-11-29 07:17:10|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1638170270000|2021-11-29 07:17:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1638170280000|2021-11-29 07:18:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1638170290000|2021-11-29 07:18:10|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1638170300000|2021-11-29 07:18:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638170310000|2021-11-29 07:18:30|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1638170320000|2021-11-29 07:18:40|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1638170330000|2021-11-29 07:18:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638170350000|2021-11-29 07:19:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1638170360000|2021-11-29 07:19:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1638170370000|2021-11-29 07:19:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638170380000|2021-11-29 07:19:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638170400000|2021-11-29 07:20:00|974.8|969.8|975.3|970.3|975.3|970.3|974.8|969.8|6
1638170410000|2021-11-29 07:20:10|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1638170420000|2021-11-29 07:20:20|975.4|970.4|975.4|970.4|975.5|970.5|975.3|970.3|5
1638170440000|2021-11-29 07:20:40|975.5|970.5|975.3|970.3|975.8|970.8|975.3|970.3|5
1638170450000|2021-11-29 07:20:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1638170460000|2021-11-29 07:21:00|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1638170500000|2021-11-29 07:21:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638170540000|2021-11-29 07:22:20|975|970|975|970|975|970|975|970|1
1638170560000|2021-11-29 07:22:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1638170580000|2021-11-29 07:23:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638170590000|2021-11-29 07:23:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1638170650000|2021-11-29 07:24:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638170680000|2021-11-29 07:24:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638170690000|2021-11-29 07:24:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638170750000|2021-11-29 07:25:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638170760000|2021-11-29 07:26:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638170770000|2021-11-29 07:26:10|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|7
1638170780000|2021-11-29 07:26:20|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1638170790000|2021-11-29 07:26:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638170800000|2021-11-29 07:26:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638170810000|2021-11-29 07:26:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1638170820000|2021-11-29 07:27:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638170900000|2021-11-29 07:28:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638170930000|2021-11-29 07:28:50|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|2
1638170960000|2021-11-29 07:29:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1638170970000|2021-11-29 07:29:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1638170990000|2021-11-29 07:29:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638171000000|2021-11-29 07:30:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1638171010000|2021-11-29 07:30:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638171030000|2021-11-29 07:30:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638171040000|2021-11-29 07:30:40|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|17
1638171080000|2021-11-29 07:31:20|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|9
1638171090000|2021-11-29 07:31:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1638171120000|2021-11-29 07:32:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1638171130000|2021-11-29 07:32:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638171140000|2021-11-29 07:32:20|975|970|975|970|975|970|975|970|1
1638171150000|2021-11-29 07:32:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638171200000|2021-11-29 07:33:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638171210000|2021-11-29 07:33:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1638171220000|2021-11-29 07:33:40|976|971|975.7|970.7|976|971|975.7|970.7|9
1638171230000|2021-11-29 07:33:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1638171240000|2021-11-29 07:34:00|975.4|970.4|975.5|970.5|975.6|970.6|975.4|970.4|6
1638171250000|2021-11-29 07:34:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638171270000|2021-11-29 07:34:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1638171280000|2021-11-29 07:34:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638171300000|2021-11-29 07:35:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1638171310000|2021-11-29 07:35:10|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1638171330000|2021-11-29 07:35:30|976|971|975.9|970.9|976|971|975.9|970.9|4
1638171340000|2021-11-29 07:35:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1638171350000|2021-11-29 07:35:50|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638171370000|2021-11-29 07:36:10|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1638171390000|2021-11-29 07:36:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1638171400000|2021-11-29 07:36:40|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|9
1638171430000|2021-11-29 07:37:10|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|7
1638171440000|2021-11-29 07:37:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638171450000|2021-11-29 07:37:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|10
1638171460000|2021-11-29 07:37:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1638171470000|2021-11-29 07:37:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1638171480000|2021-11-29 07:38:00|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|5
1638171490000|2021-11-29 07:38:10|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1638171500000|2021-11-29 07:38:20|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|7
1638171520000|2021-11-29 07:38:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1638171530000|2021-11-29 07:38:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|6
1638171540000|2021-11-29 07:39:00|976.9|971.9|977|972|977|972|976.9|971.9|6
1638171550000|2021-11-29 07:39:10|976.9|971.9|977|972|977|972|976.9|971.9|6
1638171560000|2021-11-29 07:39:20|976.9|971.9|977|972|977|972|976.9|971.9|2
1638171570000|2021-11-29 07:39:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1638171580000|2021-11-29 07:39:40|977|972|977|972|977|972|976.9|971.9|5
1638171600000|2021-11-29 07:40:00|976.9|971.9|977|972|977|972|976.9|971.9|2
1638171610000|2021-11-29 07:40:10|977.1|972.1|977|972|977.1|972.1|977|972|4
1638171620000|2021-11-29 07:40:20|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1638171640000|2021-11-29 07:40:40|977|972|977|972|977|972|976.9|971.9|5
1638171650000|2021-11-29 07:40:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638171670000|2021-11-29 07:41:10|977|972|977|972|977.1|972.1|977|972|3
1638171680000|2021-11-29 07:41:20|977.1|972.1|977.1|972.1|977.2|972.2|977|972|7
1638171690000|2021-11-29 07:41:30|977.2|972.2|977|972|977.2|972.2|977|972|2
1638171700000|2021-11-29 07:41:40|977.1|972.1|977|972|977.1|972.1|977|972|4
1638171710000|2021-11-29 07:41:50|977.1|972.1|977.1|972.1|977.1|972.1|977|972|7
1638171720000|2021-11-29 07:42:00|977|972|976.9|971.9|977.1|972.1|976.9|971.9|6
1638171730000|2021-11-29 07:42:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1638171740000|2021-11-29 07:42:20|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|7
1638171750000|2021-11-29 07:42:30|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|5
1638171760000|2021-11-29 07:42:40|976.9|971.9|977|972|977.1|972.1|976.9|971.9|4
1638171770000|2021-11-29 07:42:50|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1638171780000|2021-11-29 07:43:00|977|972|977|972|977|972|976.9|971.9|9
1638171790000|2021-11-29 07:43:10|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1638171800000|2021-11-29 07:43:20|977|972|977|972|977|972|977|972|1
1638171810000|2021-11-29 07:43:30|976.9|971.9|976.9|971.9|977|972|976.9|971.9|7
1638171820000|2021-11-29 07:43:40|977|972|976.9|971.9|977|972|976.9|971.9|4
1638171830000|2021-11-29 07:43:50|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1638171850000|2021-11-29 07:44:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1638171860000|2021-11-29 07:44:20|977|972|977.7|972.7|977.7|972.7|976.9|971.9|7
1638171870000|2021-11-29 07:44:30|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|3
1638171880000|2021-11-29 07:44:40|977.5|972.5|977|972|977.6|972.6|977|972|5
1638171890000|2021-11-29 07:44:50|976.8|971.8|976.5|971.5|976.8|971.8|976.5|971.5|2
1638171910000|2021-11-29 07:45:10|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|9
1638171920000|2021-11-29 07:45:20|976.5|971.5|976.6|971.6|976.7|971.7|976.5|971.5|9
1638171940000|2021-11-29 07:45:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1638171970000|2021-11-29 07:46:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1638171980000|2021-11-29 07:46:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638171990000|2021-11-29 07:46:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638172000000|2021-11-29 07:46:40|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|7
1638172010000|2021-11-29 07:46:50|976.4|971.4|976.5|971.5|976.7|971.7|976.4|971.4|4
1638172020000|2021-11-29 07:47:00|976.7|971.7|976.6|971.6|976.7|971.7|976.5|971.5|13
1638172030000|2021-11-29 07:47:10|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1638172040000|2021-11-29 07:47:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638172050000|2021-11-29 07:47:30|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|3
1638172060000|2021-11-29 07:47:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1638172080000|2021-11-29 07:48:00|976.9|971.9|977.1|972.1|977.1|972.1|976.9|971.9|2
1638172090000|2021-11-29 07:48:10|977|972|977.1|972.1|977.1|972.1|977|972|8
1638172130000|2021-11-29 07:48:50|977.3|972.3|977.7|972.7|977.7|972.7|977.3|972.3|3
1638172140000|2021-11-29 07:49:00|977.9|972.9|978.2|973.2|978.2|973.2|977.9|972.9|6
1638172150000|2021-11-29 07:49:10|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|4
1638172160000|2021-11-29 07:49:20|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1638172170000|2021-11-29 07:49:30|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1638172180000|2021-11-29 07:49:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1638172190000|2021-11-29 07:49:50|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1638172200000|2021-11-29 07:50:00|977.8|972.8|978.1|973.1|978.1|973.1|977.8|972.8|3
1638172210000|2021-11-29 07:50:10|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1638172250000|2021-11-29 07:50:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1638172260000|2021-11-29 07:51:00|978|973|977.8|972.8|978|973|977.8|972.8|3
1638172270000|2021-11-29 07:51:10|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1638172280000|2021-11-29 07:51:20|977.4|972.4|977|972|977.4|972.4|977|972|2
1638172300000|2021-11-29 07:51:40|977.1|972.1|977.1|972.1|977.1|972.1|977|972|3
1638172310000|2021-11-29 07:51:50|977|972|976.9|971.9|977|972|976.9|971.9|2
1638172320000|2021-11-29 07:52:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1638172330000|2021-11-29 07:52:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638172360000|2021-11-29 07:52:40|976.7|971.7|976.6|971.6|976.7|971.7|976.5|971.5|5
1638172370000|2021-11-29 07:52:50|976.5|971.5|976.5|971.5|976.6|971.6|976.4|971.4|9
1638172380000|2021-11-29 07:53:00|976.4|971.4|976.5|971.5|976.5|971.5|976.2|971.2|8
1638172390000|2021-11-29 07:53:10|976.7|971.7|976.4|971.4|976.7|971.7|976.4|971.4|6
1638172400000|2021-11-29 07:53:20|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|3
1638172420000|2021-11-29 07:53:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638172500000|2021-11-29 07:55:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|11
1638172510000|2021-11-29 07:55:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|6
1638172520000|2021-11-29 07:55:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638172540000|2021-11-29 07:55:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1638172550000|2021-11-29 07:55:50|977.1|972.1|976.7|971.7|977.1|972.1|976.7|971.7|9
1638172560000|2021-11-29 07:56:00|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1638172570000|2021-11-29 07:56:10|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|6
1638172580000|2021-11-29 07:56:20|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1638172620000|2021-11-29 07:57:00|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1638172650000|2021-11-29 07:57:30|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1638172660000|2021-11-29 07:57:40|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1638172670000|2021-11-29 07:57:50|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|3
1638172680000|2021-11-29 07:58:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638172700000|2021-11-29 07:58:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1638172710000|2021-11-29 07:58:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1638172720000|2021-11-29 07:58:40|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|4
1638172730000|2021-11-29 07:58:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638172740000|2021-11-29 07:59:00|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|3
1638172750000|2021-11-29 07:59:10|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1638172760000|2021-11-29 07:59:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638172800000|2021-11-29 08:00:00|975.4|970.4|973.9|968.9|975.4|970.4|973.9|968.9|10
1638172810000|2021-11-29 08:00:10|974|969|973.9|968.9|974|969|973.9|968.9|4
1638172820000|2021-11-29 08:00:20|974|969|974|969|974|969|974|969|1
1638172840000|2021-11-29 08:00:40|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1638172850000|2021-11-29 08:00:50|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|3
1638172860000|2021-11-29 08:01:00|973.1|968.1|972.6|967.6|973.2|968.2|972.5|967.5|5
1638172870000|2021-11-29 08:01:10|972.9|967.9|972.1|967.1|972.9|967.9|972.1|967.1|4
1638172880000|2021-11-29 08:01:20|971.9|966.9|971.9|966.9|972|967|971.2|966.2|19
1638172890000|2021-11-29 08:01:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638172900000|2021-11-29 08:01:40|971.9|966.9|971.9|966.9|972|967|971.9|966.9|5
1638172910000|2021-11-29 08:01:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638172930000|2021-11-29 08:02:10|971.7|966.7|971.3|966.3|971.7|966.7|971.2|966.2|5
1638172940000|2021-11-29 08:02:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638172950000|2021-11-29 08:02:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638172960000|2021-11-29 08:02:40|971.7|966.7|972.2|967.2|972.3|967.3|971.6|966.6|7
1638172970000|2021-11-29 08:02:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1638172980000|2021-11-29 08:03:00|972.8|967.8|973|968|973.1|968.1|972.8|967.8|4
1638172990000|2021-11-29 08:03:10|973.1|968.1|973.9|968.9|973.9|968.9|973.1|968.1|8
1638173000000|2021-11-29 08:03:20|973.7|968.7|972.5|967.5|973.7|968.7|972.5|967.5|11
1638173020000|2021-11-29 08:03:40|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|5
1638173030000|2021-11-29 08:03:50|972.1|967.1|971.8|966.8|972.1|967.1|971.8|966.8|5
1638173040000|2021-11-29 08:04:00|971.7|966.7|971.4|966.4|971.7|966.7|971.4|966.4|14
1638173050000|2021-11-29 08:04:10|971.5|966.5|971.9|966.9|971.9|966.9|971.4|966.4|11
1638173060000|2021-11-29 08:04:20|972|967|972.3|967.3|972.3|967.3|972|967|3
1638173070000|2021-11-29 08:04:30|972|967|972.2|967.2|972.3|967.3|972|967|5
1638173080000|2021-11-29 08:04:40|972|967|972.1|967.1|972.5|967.5|972|967|9
1638173090000|2021-11-29 08:04:50|972|967|972|967|972|967|972|967|1
1638173100000|2021-11-29 08:05:00|972.1|967.1|972.7|967.7|972.7|967.7|972.1|967.1|9
1638173110000|2021-11-29 08:05:10|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1638173120000|2021-11-29 08:05:20|972.6|967.6|973|968|973.1|968.1|972.6|967.6|10
1638173140000|2021-11-29 08:05:40|973.1|968.1|973|968|973.1|968.1|973|968|4
1638173150000|2021-11-29 08:05:50|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|2
1638173160000|2021-11-29 08:06:00|973.3|968.3|973|968|973.3|968.3|973|968|3
1638173170000|2021-11-29 08:06:10|973.1|968.1|973.2|968.2|973.2|968.2|973|968|3
1638173180000|2021-11-29 08:06:20|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|12
1638173190000|2021-11-29 08:06:30|973.4|968.4|973.5|968.5|973.6|968.6|973.4|968.4|4
1638173200000|2021-11-29 08:06:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1638173210000|2021-11-29 08:06:50|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|7
1638173220000|2021-11-29 08:07:00|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|5
1638173230000|2021-11-29 08:07:10|973.2|968.2|973.4|968.4|973.5|968.5|973.2|968.2|12
1638173240000|2021-11-29 08:07:20|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|9
1638173250000|2021-11-29 08:07:30|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|18
1638173260000|2021-11-29 08:07:40|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|6
1638173270000|2021-11-29 08:07:50|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|7
1638173280000|2021-11-29 08:08:00|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|11
1638173290000|2021-11-29 08:08:10|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|5
1638173300000|2021-11-29 08:08:20|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1638173310000|2021-11-29 08:08:30|973.2|968.2|973.3|968.3|973.4|968.4|973.2|968.2|7
1638173320000|2021-11-29 08:08:40|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|4
1638173330000|2021-11-29 08:08:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638173340000|2021-11-29 08:09:00|973.2|968.2|973.4|968.4|973.4|968.4|973|968|7
1638173350000|2021-11-29 08:09:10|973.5|968.5|973.6|968.6|973.7|968.7|973.5|968.5|10
1638173360000|2021-11-29 08:09:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1638173370000|2021-11-29 08:09:30|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|4
1638173380000|2021-11-29 08:09:40|973.8|968.8|973.4|968.4|973.8|968.8|973.4|968.4|5
1638173390000|2021-11-29 08:09:50|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|7
1638173400000|2021-11-29 08:10:00|973.2|968.2|973.9|968.9|973.9|968.9|972.9|967.9|13
1638173410000|2021-11-29 08:10:10|974|969|973.3|968.3|974|969|973.3|968.3|9
1638173420000|2021-11-29 08:10:20|973.2|968.2|973.2|968.2|973.3|968.3|973|968|7
1638173430000|2021-11-29 08:10:30|973.5|968.5|973.3|968.3|973.6|968.6|973.3|968.3|7
1638173440000|2021-11-29 08:10:40|973.2|968.2|973.1|968.1|973.2|968.2|972.9|967.9|6
1638173450000|2021-11-29 08:10:50|973|968|973|968|973|968|973|968|1
1638173460000|2021-11-29 08:11:00|973.1|968.1|973.1|968.1|973.5|968.5|973.1|968.1|8
1638173470000|2021-11-29 08:11:10|973|968|972.6|967.6|973|968|972.5|967.5|7
1638173480000|2021-11-29 08:11:20|972.8|967.8|972.9|967.9|973.1|968.1|972.6|967.6|9
1638173490000|2021-11-29 08:11:30|972.7|967.7|972.5|967.5|972.7|967.7|972.3|967.3|8
1638173500000|2021-11-29 08:11:40|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|7
1638173510000|2021-11-29 08:11:50|972.4|967.4|972.2|967.2|972.5|967.5|972.2|967.2|7
1638173520000|2021-11-29 08:12:00|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|4
1638173530000|2021-11-29 08:12:10|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|2
1638173540000|2021-11-29 08:12:20|972.9|967.9|972.3|967.3|973.1|968.1|972.3|967.3|7
1638173550000|2021-11-29 08:12:30|972.2|967.2|972|967|972.2|967.2|972|967|5
1638173560000|2021-11-29 08:12:40|971.8|966.8|971.3|966.3|971.8|966.8|971.2|966.2|5
1638173570000|2021-11-29 08:12:50|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|3
1638173580000|2021-11-29 08:13:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|10
1638173590000|2021-11-29 08:13:10|971.8|966.8|971.7|966.7|971.8|966.8|971.6|966.6|8
1638173600000|2021-11-29 08:13:20|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|7
1638173610000|2021-11-29 08:13:30|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|9
1638173620000|2021-11-29 08:13:40|971.8|966.8|972.1|967.1|972.2|967.2|971.8|966.8|4
1638173630000|2021-11-29 08:13:50|971.9|966.9|971.8|966.8|971.9|966.9|971.7|966.7|9
1638173640000|2021-11-29 08:14:00|971.7|966.7|972|967|972.2|967.2|971.7|966.7|11
1638173650000|2021-11-29 08:14:10|972.2|967.2|972|967|972.2|967.2|971.9|966.9|6
1638173660000|2021-11-29 08:14:20|972.1|967.1|972.9|967.9|972.9|967.9|972.1|967.1|6
1638173670000|2021-11-29 08:14:30|972.8|967.8|972.8|967.8|972.8|967.8|972.6|967.6|6
1638173680000|2021-11-29 08:14:40|972.9|967.9|972.8|967.8|973|968|972.8|967.8|6
1638173690000|2021-11-29 08:14:50|972.7|967.7|972.2|967.2|972.7|967.7|972.2|967.2|5
1638173700000|2021-11-29 08:15:00|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|4
1638173710000|2021-11-29 08:15:10|972.9|967.9|972.6|967.6|972.9|967.9|972.5|967.5|6
1638173720000|2021-11-29 08:15:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1638173730000|2021-11-29 08:15:30|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|5
1638173740000|2021-11-29 08:15:40|972.3|967.3|971.8|966.8|972.3|967.3|971.7|966.7|17
1638173750000|2021-11-29 08:15:50|971.9|966.9|972|967|972|967|971.8|966.8|8
1638173760000|2021-11-29 08:16:00|972.1|967.1|972.3|967.3|972.4|967.4|971.9|966.9|10
1638173770000|2021-11-29 08:16:10|972.4|967.4|972.1|967.1|972.4|967.4|972|967|7
1638173790000|2021-11-29 08:16:30|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1638173800000|2021-11-29 08:16:40|972.1|967.1|972|967|972.2|967.2|972|967|6
1638173810000|2021-11-29 08:16:50|972.1|967.1|972.5|967.5|972.7|967.7|972|967|13
1638173820000|2021-11-29 08:17:00|972.6|967.6|972.2|967.2|972.7|967.7|972.1|967.1|9
1638173830000|2021-11-29 08:17:10|972.5|967.5|972.6|967.6|972.7|967.7|972.3|967.3|8
1638173840000|2021-11-29 08:17:20|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|7
1638173850000|2021-11-29 08:17:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638173860000|2021-11-29 08:17:40|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|7
1638173870000|2021-11-29 08:17:50|972.2|967.2|971.9|966.9|972.2|967.2|971.9|966.9|8
1638173880000|2021-11-29 08:18:00|972|967|971.9|966.9|972|967|971.9|966.9|2
1638173890000|2021-11-29 08:18:10|972|967|972|967|972.2|967.2|972|967|5
1638173900000|2021-11-29 08:18:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1638173910000|2021-11-29 08:18:30|972|967|972.3|967.3|972.3|967.3|972|967|4
1638173920000|2021-11-29 08:18:40|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|5
1638173930000|2021-11-29 08:18:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1638173940000|2021-11-29 08:19:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1638173950000|2021-11-29 08:19:10|972.4|967.4|972.4|967.4|972.5|967.5|972.1|967.1|5
1638173960000|2021-11-29 08:19:20|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|6
1638173970000|2021-11-29 08:19:30|972|967|972.2|967.2|972.2|967.2|972|967|8
1638173980000|2021-11-29 08:19:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638173990000|2021-11-29 08:19:50|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|6
1638174000000|2021-11-29 08:20:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1638174010000|2021-11-29 08:20:10|972|967|972|967|972|967|972|967|1
1638174020000|2021-11-29 08:20:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638174030000|2021-11-29 08:20:30|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|3
1638174040000|2021-11-29 08:20:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|6
1638174050000|2021-11-29 08:20:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1638174060000|2021-11-29 08:21:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638174070000|2021-11-29 08:21:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|4
1638174080000|2021-11-29 08:21:20|971.9|966.9|972.2|967.2|972.3|967.3|971.9|966.9|10
1638174090000|2021-11-29 08:21:30|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|2
1638174100000|2021-11-29 08:21:40|972|967|972.3|967.3|972.3|967.3|972|967|4
1638174110000|2021-11-29 08:21:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|7
1638174120000|2021-11-29 08:22:00|972.7|967.7|973|968|973.1|968.1|972.6|967.6|11
1638174130000|2021-11-29 08:22:10|973.1|968.1|973.2|968.2|973.2|968.2|972.9|967.9|9
1638174140000|2021-11-29 08:22:20|973.3|968.3|973.4|968.4|973.4|968.4|973.1|968.1|9
1638174150000|2021-11-29 08:22:30|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|9
1638174160000|2021-11-29 08:22:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|12
1638174170000|2021-11-29 08:22:50|973.4|968.4|973.7|968.7|973.8|968.8|973.4|968.4|5
1638174180000|2021-11-29 08:23:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|13
1638174190000|2021-11-29 08:23:10|973.7|968.7|973.1|968.1|973.7|968.7|973.1|968.1|5
1638174200000|2021-11-29 08:23:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638174210000|2021-11-29 08:23:30|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|5
1638174220000|2021-11-29 08:23:40|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|11
1638174230000|2021-11-29 08:23:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638174240000|2021-11-29 08:24:00|973.4|968.4|973.1|968.1|973.5|968.5|973.1|968.1|8
1638174250000|2021-11-29 08:24:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1638174260000|2021-11-29 08:24:20|972.7|967.7|973.1|968.1|973.2|968.2|972.7|967.7|7
1638174270000|2021-11-29 08:24:30|973.2|968.2|973.2|968.2|973.5|968.5|973.2|968.2|10
1638174280000|2021-11-29 08:24:40|973.1|968.1|973.2|968.2|973.4|968.4|973.1|968.1|10
1638174290000|2021-11-29 08:24:50|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|11
1638174300000|2021-11-29 08:25:00|973.4|968.4|973.5|968.5|973.5|968.5|973.3|968.3|4
1638174310000|2021-11-29 08:25:10|973.4|968.4|973.1|968.1|973.5|968.5|973.1|968.1|11
1638174320000|2021-11-29 08:25:20|973|968|973.3|968.3|973.3|968.3|972.9|967.9|10
1638174340000|2021-11-29 08:25:40|973.2|968.2|973.1|968.1|973.2|968.2|973|968|4
1638174350000|2021-11-29 08:25:50|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|3
1638174360000|2021-11-29 08:26:00|972.6|967.6|972.3|967.3|972.6|967.6|972.3|967.3|6
1638174370000|2021-11-29 08:26:10|972.1|967.1|972|967|972.1|967.1|972|967|2
1638174380000|2021-11-29 08:26:20|972.1|967.1|972.3|967.3|972.4|967.4|972.1|967.1|4
1638174390000|2021-11-29 08:26:30|972.4|967.4|972.5|967.5|972.6|967.6|972.3|967.3|13
1638174400000|2021-11-29 08:26:40|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|7
1638174410000|2021-11-29 08:26:50|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|5
1638174420000|2021-11-29 08:27:00|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|4
1638174430000|2021-11-29 08:27:10|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|8
1638174440000|2021-11-29 08:27:20|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|16
1638174450000|2021-11-29 08:27:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1638174460000|2021-11-29 08:27:40|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|4
1638174470000|2021-11-29 08:27:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|10
1638174480000|2021-11-29 08:28:00|972.5|967.5|973|968|973|968|972.5|967.5|8
1638174490000|2021-11-29 08:28:10|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1638174500000|2021-11-29 08:28:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1638174510000|2021-11-29 08:28:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1638174530000|2021-11-29 08:28:50|973|968|973|968|973|968|973|968|1
1638174540000|2021-11-29 08:29:00|972.9|967.9|973|968|973|968|972.7|967.7|10
1638174550000|2021-11-29 08:29:10|972.9|967.9|973|968|973|968|972.9|967.9|12
1638174560000|2021-11-29 08:29:20|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|7
1638174570000|2021-11-29 08:29:30|973.1|968.1|973.5|968.5|973.5|968.5|973.1|968.1|5
1638174580000|2021-11-29 08:29:40|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|2
1638174590000|2021-11-29 08:29:50|973.3|968.3|973.3|968.3|973.3|968.3|973.1|968.1|7
1638174600000|2021-11-29 08:30:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638174610000|2021-11-29 08:30:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1638174620000|2021-11-29 08:30:20|973.5|968.5|973.8|968.8|974.3|969.3|973.5|968.5|14
1638174630000|2021-11-29 08:30:30|973.9|968.9|975|970|975|970|973.9|968.9|11
1638174640000|2021-11-29 08:30:40|974.9|969.9|974.8|969.8|975|970|974.8|969.8|3
1638174650000|2021-11-29 08:30:50|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1638174660000|2021-11-29 08:31:00|975|970|974.9|969.9|975|970|974.9|969.9|4
1638174670000|2021-11-29 08:31:10|975|970|974.9|969.9|975|970|974.9|969.9|8
1638174680000|2021-11-29 08:31:20|975|970|974.5|969.5|975|970|974.5|969.5|6
1638174700000|2021-11-29 08:31:40|974.3|969.3|973.9|968.9|974.3|969.3|973.9|968.9|5
1638174710000|2021-11-29 08:31:50|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|7
1638174720000|2021-11-29 08:32:00|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1638174740000|2021-11-29 08:32:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1638174750000|2021-11-29 08:32:30|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|9
1638174760000|2021-11-29 08:32:40|974.5|969.5|974.6|969.6|974.6|969.6|974.4|969.4|8
1638174770000|2021-11-29 08:32:50|975|970|975.1|970.1|975.1|970.1|975|970|6
1638174780000|2021-11-29 08:33:00|975|970|975|970|975.1|970.1|975|970|5
1638174790000|2021-11-29 08:33:10|975.1|970.1|975.3|970.3|975.4|970.4|975.1|970.1|3
1638174800000|2021-11-29 08:33:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638174830000|2021-11-29 08:33:50|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|5
1638174840000|2021-11-29 08:34:00|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|3
1638174850000|2021-11-29 08:34:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1638174860000|2021-11-29 08:34:20|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1638174870000|2021-11-29 08:34:30|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|7
1638174890000|2021-11-29 08:34:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1638174900000|2021-11-29 08:35:00|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|7
1638174910000|2021-11-29 08:35:10|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1638174920000|2021-11-29 08:35:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638174930000|2021-11-29 08:35:30|975.8|970.8|975.6|970.6|975.8|970.8|975.6|970.6|7
1638174940000|2021-11-29 08:35:40|975.4|970.4|975.2|970.2|975.4|970.4|975.2|970.2|5
1638174960000|2021-11-29 08:36:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1638174970000|2021-11-29 08:36:10|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|6
1638174990000|2021-11-29 08:36:30|975.1|970.1|975.3|970.3|975.4|970.4|975|970|8
1638175000000|2021-11-29 08:36:40|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|5
1638175010000|2021-11-29 08:36:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1638175020000|2021-11-29 08:37:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638175030000|2021-11-29 08:37:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638175040000|2021-11-29 08:37:20|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|4
1638175050000|2021-11-29 08:37:30|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|8
1638175060000|2021-11-29 08:37:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638175080000|2021-11-29 08:38:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1638175090000|2021-11-29 08:38:10|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|7
1638175100000|2021-11-29 08:38:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1638175110000|2021-11-29 08:38:30|975.4|970.4|975.2|970.2|975.4|970.4|975.2|970.2|7
1638175120000|2021-11-29 08:38:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1638175130000|2021-11-29 08:38:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1638175140000|2021-11-29 08:39:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1638175160000|2021-11-29 08:39:20|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1638175170000|2021-11-29 08:39:30|975.7|970.7|975.8|970.8|975.9|970.9|975.7|970.7|16
1638175180000|2021-11-29 08:39:40|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1638175190000|2021-11-29 08:39:50|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|9
1638175200000|2021-11-29 08:40:00|975.8|970.8|976|971|976|971|975.8|970.8|7
1638175210000|2021-11-29 08:40:10|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1638175220000|2021-11-29 08:40:20|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|9
1638175230000|2021-11-29 08:40:30|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|6
1638175240000|2021-11-29 08:40:40|976|971|975.3|970.3|976|971|975.3|970.3|6
1638175250000|2021-11-29 08:40:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638175260000|2021-11-29 08:41:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1638175270000|2021-11-29 08:41:10|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|3
1638175280000|2021-11-29 08:41:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1638175290000|2021-11-29 08:41:30|975.4|970.4|975.2|970.2|975.4|970.4|975.2|970.2|3
1638175340000|2021-11-29 08:42:20|975.1|970.1|974.9|969.9|975.1|970.1|974.8|969.8|10
1638175350000|2021-11-29 08:42:30|975|970|975|970|975.1|970.1|975|970|5
1638175360000|2021-11-29 08:42:40|975.1|970.1|974.8|969.8|975.1|970.1|974.8|969.8|4
1638175370000|2021-11-29 08:42:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1638175380000|2021-11-29 08:43:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638175400000|2021-11-29 08:43:20|974.7|969.7|974.6|969.6|974.7|969.7|974.5|969.5|4
1638175420000|2021-11-29 08:43:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638175440000|2021-11-29 08:44:00|974.3|969.3|973.5|968.5|974.3|969.3|973.5|968.5|10
1638175450000|2021-11-29 08:44:10|973.4|968.4|973.3|968.3|973.4|968.4|973.1|968.1|5
1638175460000|2021-11-29 08:44:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638175480000|2021-11-29 08:44:40|973.6|968.6|974.1|969.1|974.1|969.1|973.6|968.6|6
1638175490000|2021-11-29 08:44:50|974|969|974.1|969.1|974.1|969.1|974|969|4
1638175500000|2021-11-29 08:45:00|974|969|974.1|969.1|974.2|969.2|973.8|968.8|10
1638175510000|2021-11-29 08:45:10|974|969|973.9|968.9|974.2|969.2|973.9|968.9|6
1638175520000|2021-11-29 08:45:20|974|969|974|969|974|969|973.9|968.9|3
1638175530000|2021-11-29 08:45:30|973.9|968.9|973.8|968.8|974|969|973.8|968.8|10
1638175540000|2021-11-29 08:45:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638175550000|2021-11-29 08:45:50|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|4
1638175560000|2021-11-29 08:46:00|973.6|968.6|973.3|968.3|973.6|968.6|973.2|968.2|5
1638175570000|2021-11-29 08:46:10|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1638175580000|2021-11-29 08:46:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638175590000|2021-11-29 08:46:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1638175600000|2021-11-29 08:46:40|973|968|973.1|968.1|973.1|968.1|973|968|4
1638175610000|2021-11-29 08:46:50|973|968|973.2|968.2|973.2|968.2|973|968|2
1638175620000|2021-11-29 08:47:00|973.1|968.1|972.4|967.4|973.2|968.2|972.4|967.4|6
1638175630000|2021-11-29 08:47:10|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1638175640000|2021-11-29 08:47:20|972|967|972.3|967.3|972.6|967.6|972|967|12
1638175650000|2021-11-29 08:47:30|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1638175660000|2021-11-29 08:47:40|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1638175670000|2021-11-29 08:47:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1638175680000|2021-11-29 08:48:00|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|7
1638175690000|2021-11-29 08:48:10|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1638175700000|2021-11-29 08:48:20|972.8|967.8|973|968|973|968|972.8|967.8|7
1638175710000|2021-11-29 08:48:30|972.9|967.9|972.9|967.9|973|968|972.8|967.8|13
1638175720000|2021-11-29 08:48:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1638175730000|2021-11-29 08:48:50|973|968|973|968|973|968|972.9|967.9|5
1638175740000|2021-11-29 08:49:00|972.9|967.9|972.9|967.9|973|968|972.9|967.9|15
1638175750000|2021-11-29 08:49:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1638175760000|2021-11-29 08:49:20|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|11
1638175770000|2021-11-29 08:49:30|972.7|967.7|972.7|967.7|972.9|967.9|972.7|967.7|24
1638175780000|2021-11-29 08:49:40|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|26
1638175790000|2021-11-29 08:49:50|972.6|967.6|972.4|967.4|972.7|967.7|972.4|967.4|9
1638175800000|2021-11-29 08:50:00|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|4
1638175810000|2021-11-29 08:50:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|16
1638175820000|2021-11-29 08:50:20|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|10
1638175830000|2021-11-29 08:50:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|12
1638175840000|2021-11-29 08:50:40|972.7|967.7|972|967|972.7|967.7|972|967|9
1638175850000|2021-11-29 08:50:50|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1638175870000|2021-11-29 08:51:10|971.5|966.5|971.8|966.8|971.8|966.8|971.3|966.3|13
1638175880000|2021-11-29 08:51:20|971.9|966.9|971.8|966.8|971.9|966.9|971.7|966.7|8
1638175890000|2021-11-29 08:51:30|971.7|966.7|972|967|972|967|971.7|966.7|6
1638175900000|2021-11-29 08:51:40|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1638175910000|2021-11-29 08:51:50|971.8|966.8|971.4|966.4|971.8|966.8|971.3|966.3|7
1638175920000|2021-11-29 08:52:00|971.3|966.3|971.7|966.7|971.8|966.8|971.3|966.3|12
1638175930000|2021-11-29 08:52:10|971.6|966.6|971.9|966.9|972.1|967.1|971.6|966.6|9
1638175940000|2021-11-29 08:52:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638175950000|2021-11-29 08:52:30|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|8
1638175960000|2021-11-29 08:52:40|971.7|966.7|972|967|972.3|967.3|971.7|966.7|10
1638175970000|2021-11-29 08:52:50|972.1|967.1|972|967|972.1|967.1|972|967|2
1638175980000|2021-11-29 08:53:00|972.1|967.1|972|967|972.1|967.1|971.9|966.9|6
1638175990000|2021-11-29 08:53:10|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1638176000000|2021-11-29 08:53:20|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1638176020000|2021-11-29 08:53:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1638176030000|2021-11-29 08:53:50|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1638176050000|2021-11-29 08:54:10|972|967|972.1|967.1|972.1|967.1|972|967|2
1638176060000|2021-11-29 08:54:20|972|967|972|967|972.1|967.1|972|967|5
1638176070000|2021-11-29 08:54:30|972.1|967.1|971.8|966.8|972.1|967.1|971.8|966.8|6
1638176080000|2021-11-29 08:54:40|971.7|966.7|971|966|971.8|966.8|970.9|965.9|11
1638176090000|2021-11-29 08:54:50|970.9|965.9|971|966|971|966|970.9|965.9|4
1638176100000|2021-11-29 08:55:00|971.1|966.1|971.5|966.5|971.5|966.5|970.9|965.9|7
1638176110000|2021-11-29 08:55:10|971.4|966.4|971.2|966.2|971.4|966.4|971|966|8
1638176120000|2021-11-29 08:55:20|971.1|966.1|971|966|971.3|966.3|970.8|965.8|12
1638176130000|2021-11-29 08:55:30|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|3
1638176140000|2021-11-29 08:55:40|971.2|966.2|971.1|966.1|971.3|966.3|971|966|4
1638176150000|2021-11-29 08:55:50|971|966|970.9|965.9|971|966|970.9|965.9|2
1638176160000|2021-11-29 08:56:00|971|966|971|966|971|966|971|966|1
1638176170000|2021-11-29 08:56:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638176180000|2021-11-29 08:56:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638176190000|2021-11-29 08:56:30|971|966|971|966|971|966|970.9|965.9|5
1638176200000|2021-11-29 08:56:40|970.9|965.9|971.2|966.2|971.2|966.2|970.9|965.9|11
1638176210000|2021-11-29 08:56:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1638176220000|2021-11-29 08:57:00|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|7
1638176230000|2021-11-29 08:57:10|971.2|966.2|971.1|966.1|971.2|966.2|970.9|965.9|4
1638176240000|2021-11-29 08:57:20|971|966|971.2|966.2|971.2|966.2|971|966|5
1638176250000|2021-11-29 08:57:30|971|966|971|966|971|966|971|966|1
1638176260000|2021-11-29 08:57:40|971.1|966.1|971|966|971.1|966.1|971|966|2
1638176270000|2021-11-29 08:57:50|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1638176280000|2021-11-29 08:58:00|971|966|971.1|966.1|971.1|966.1|971|966|6
1638176290000|2021-11-29 08:58:10|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|12
1638176300000|2021-11-29 08:58:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638176310000|2021-11-29 08:58:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638176320000|2021-11-29 08:58:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638176330000|2021-11-29 08:58:50|971|966|970.9|965.9|971.1|966.1|970.8|965.8|14
1638176340000|2021-11-29 08:59:00|971|966|971.1|966.1|971.2|966.2|971|966|8
1638176350000|2021-11-29 08:59:10|971|966|971.1|966.1|971.1|966.1|971|966|12
1638176360000|2021-11-29 08:59:20|971|966|971.2|966.2|971.2|966.2|971|966|9
1638176370000|2021-11-29 08:59:30|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|3
1638176380000|2021-11-29 08:59:40|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638176390000|2021-11-29 08:59:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|7
1638176400000|2021-11-29 09:00:00|971.3|966.3|971.4|966.4|971.4|966.4|970.9|965.9|11
1638176410000|2021-11-29 09:00:10|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|13
1638176420000|2021-11-29 09:00:20|971.4|966.4|971.2|966.2|971.4|966.4|971.1|966.1|15
1638176430000|2021-11-29 09:00:30|971.1|966.1|971|966|971.2|966.2|971|966|12
1638176450000|2021-11-29 09:00:50|971.1|966.1|971|966|971.1|966.1|971|966|2
1638176460000|2021-11-29 09:01:00|971.1|966.1|971.2|966.2|971.2|966.2|971|966|8
1638176470000|2021-11-29 09:01:10|971.3|966.3|971.4|966.4|971.4|966.4|971.2|966.2|4
1638176480000|2021-11-29 09:01:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638176490000|2021-11-29 09:01:30|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|15
1638176500000|2021-11-29 09:01:40|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|8
1638176510000|2021-11-29 09:01:50|971.3|966.3|971.1|966.1|971.3|966.3|971|966|7
1638176520000|2021-11-29 09:02:00|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|4
1638176530000|2021-11-29 09:02:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1638176540000|2021-11-29 09:02:20|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|3
1638176550000|2021-11-29 09:02:30|972|967|972.2|967.2|972.2|967.2|972|967|3
1638176560000|2021-11-29 09:02:40|972.1|967.1|972.1|967.1|972.2|967.2|972|967|11
1638176570000|2021-11-29 09:02:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638176580000|2021-11-29 09:03:00|972.1|967.1|972.4|967.4|972.5|967.5|972.1|967.1|6
1638176590000|2021-11-29 09:03:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1638176600000|2021-11-29 09:03:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1638176610000|2021-11-29 09:03:30|972.2|967.2|972|967|972.2|967.2|972|967|3
1638176620000|2021-11-29 09:03:40|971.9|966.9|972|967|972|967|971.9|966.9|4
1638176630000|2021-11-29 09:03:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|6
1638176640000|2021-11-29 09:04:00|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|3
1638176650000|2021-11-29 09:04:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638176660000|2021-11-29 09:04:20|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|6
1638176670000|2021-11-29 09:04:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638176680000|2021-11-29 09:04:40|972.1|967.1|972|967|972.1|967.1|972|967|2
1638176690000|2021-11-29 09:04:50|972.1|967.1|971.9|966.9|972.2|967.2|971.9|966.9|5
1638176700000|2021-11-29 09:05:00|972|967|971.5|966.5|972|967|971.4|966.4|8
1638176710000|2021-11-29 09:05:10|971.4|966.4|971.3|966.3|971.6|966.6|971.2|966.2|13
1638176720000|2021-11-29 09:05:20|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|8
1638176730000|2021-11-29 09:05:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|10
1638176740000|2021-11-29 09:05:40|971.4|966.4|972|967|972|967|971.3|966.3|6
1638176750000|2021-11-29 09:05:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1638176760000|2021-11-29 09:06:00|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|8
1638176770000|2021-11-29 09:06:10|972.4|967.4|972.8|967.8|972.9|967.9|972.4|967.4|6
1638176780000|2021-11-29 09:06:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1638176790000|2021-11-29 09:06:30|973|968|972.9|967.9|973|968|972.9|967.9|8
1638176800000|2021-11-29 09:06:40|973|968|972.9|967.9|973|968|972.9|967.9|2
1638176810000|2021-11-29 09:06:50|972.8|967.8|972.8|967.8|973|968|972.7|967.7|8
1638176820000|2021-11-29 09:07:00|972.9|967.9|973.5|968.5|973.5|968.5|972.9|967.9|16
1638176830000|2021-11-29 09:07:10|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|5
1638176850000|2021-11-29 09:07:30|973.4|968.4|973.3|968.3|973.6|968.6|973.3|968.3|4
1638176870000|2021-11-29 09:07:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1638176880000|2021-11-29 09:08:00|973.1|968.1|972.9|967.9|973.1|968.1|972.8|967.8|4
1638176890000|2021-11-29 09:08:10|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|8
1638176900000|2021-11-29 09:08:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|6
1638176910000|2021-11-29 09:08:30|972.6|967.6|971.9|966.9|972.6|967.6|971.9|966.9|8
1638176920000|2021-11-29 09:08:40|972|967|972.2|967.2|972.2|967.2|971.9|966.9|7
1638176930000|2021-11-29 09:08:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1638176940000|2021-11-29 09:09:00|972.1|967.1|972.5|967.5|972.5|967.5|972.1|967.1|9
1638176950000|2021-11-29 09:09:10|972.6|967.6|973.1|968.1|973.1|968.1|972.5|967.5|6
1638176960000|2021-11-29 09:09:20|973.2|968.2|973|968|973.2|968.2|973|968|2
1638176970000|2021-11-29 09:09:30|973.1|968.1|973.2|968.2|973.3|968.3|973.1|968.1|4
1638176980000|2021-11-29 09:09:40|973.3|968.3|972.9|967.9|973.3|968.3|972.8|967.8|4
1638176990000|2021-11-29 09:09:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1638177000000|2021-11-29 09:10:00|972.7|967.7|972.4|967.4|972.7|967.7|972.4|967.4|8
1638177010000|2021-11-29 09:10:10|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|10
1638177020000|2021-11-29 09:10:20|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|5
1638177030000|2021-11-29 09:10:30|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|6
1638177050000|2021-11-29 09:10:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1638177060000|2021-11-29 09:11:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1638177070000|2021-11-29 09:11:10|972.3|967.3|972.7|967.7|972.7|967.7|972.2|967.2|4
1638177080000|2021-11-29 09:11:20|972.9|967.9|973.3|968.3|973.3|968.3|972.9|967.9|11
1638177090000|2021-11-29 09:11:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638177110000|2021-11-29 09:11:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638177120000|2021-11-29 09:12:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638177130000|2021-11-29 09:12:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|4
1638177150000|2021-11-29 09:12:30|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|6
1638177180000|2021-11-29 09:13:00|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|4
1638177190000|2021-11-29 09:13:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1638177200000|2021-11-29 09:13:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1638177210000|2021-11-29 09:13:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|8
1638177220000|2021-11-29 09:13:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638177230000|2021-11-29 09:13:50|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|4
1638177240000|2021-11-29 09:14:00|973.2|968.2|973.6|968.6|973.6|968.6|973.1|968.1|9
1638177260000|2021-11-29 09:14:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1638177280000|2021-11-29 09:14:40|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|7
1638177290000|2021-11-29 09:14:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638177300000|2021-11-29 09:15:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1638177310000|2021-11-29 09:15:10|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|3
1638177320000|2021-11-29 09:15:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638177330000|2021-11-29 09:15:30|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|7
1638177340000|2021-11-29 09:15:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638177350000|2021-11-29 09:15:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1638177360000|2021-11-29 09:16:00|973.8|968.8|974.1|969.1|974.1|969.1|973.7|968.7|7
1638177370000|2021-11-29 09:16:10|974.2|969.2|974|969|974.2|969.2|974|969|4
1638177400000|2021-11-29 09:16:40|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1638177410000|2021-11-29 09:16:50|974|969|974|969|974.1|969.1|973.9|968.9|7
1638177420000|2021-11-29 09:17:00|974.1|969.1|974.1|969.1|974.2|969.2|974|969|5
1638177430000|2021-11-29 09:17:10|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1638177440000|2021-11-29 09:17:20|974|969|974.1|969.1|974.1|969.1|974|969|8
1638177450000|2021-11-29 09:17:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1638177460000|2021-11-29 09:17:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638177470000|2021-11-29 09:17:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1638177480000|2021-11-29 09:18:00|974|969|974|969|974|969|974|969|1
1638177490000|2021-11-29 09:18:10|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|7
1638177500000|2021-11-29 09:18:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|7
1638177510000|2021-11-29 09:18:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1638177520000|2021-11-29 09:18:40|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1638177530000|2021-11-29 09:18:50|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|3
1638177540000|2021-11-29 09:19:00|974.4|969.4|974.4|969.4|974.4|969.4|974.2|969.2|4
1638177550000|2021-11-29 09:19:10|974.7|969.7|974.9|969.9|974.9|969.9|974.6|969.6|7
1638177560000|2021-11-29 09:19:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1638177570000|2021-11-29 09:19:30|975|970|974.9|969.9|975|970|974.9|969.9|4
1638177580000|2021-11-29 09:19:40|975|970|974.8|969.8|975|970|974.8|969.8|5
1638177600000|2021-11-29 09:20:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|5
1638177610000|2021-11-29 09:20:10|974.8|969.8|974.8|969.8|974.9|969.9|974.7|969.7|5
1638177620000|2021-11-29 09:20:20|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|3
1638177630000|2021-11-29 09:20:30|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|2
1638177640000|2021-11-29 09:20:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|9
1638177650000|2021-11-29 09:20:50|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|9
1638177660000|2021-11-29 09:21:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638177670000|2021-11-29 09:21:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1638177680000|2021-11-29 09:21:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638177690000|2021-11-29 09:21:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638177700000|2021-11-29 09:21:40|974.3|969.3|974.4|969.4|974.6|969.6|974.3|969.3|6
1638177710000|2021-11-29 09:21:50|974.5|969.5|974.5|969.5|974.6|969.6|974.4|969.4|10
1638177720000|2021-11-29 09:22:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1638177730000|2021-11-29 09:22:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638177740000|2021-11-29 09:22:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1638177750000|2021-11-29 09:22:30|974|969|973.9|968.9|974|969|973.8|968.8|4
1638177760000|2021-11-29 09:22:40|974|969|974|969|974|969|974|969|1
1638177780000|2021-11-29 09:23:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1638177790000|2021-11-29 09:23:10|973.8|968.8|974|969|974|969|973.8|968.8|3
1638177800000|2021-11-29 09:23:20|973.9|968.9|974|969|974|969|973.7|968.7|10
1638177810000|2021-11-29 09:23:30|973.9|968.9|973.9|968.9|973.9|968.9|973.7|968.7|5
1638177820000|2021-11-29 09:23:40|974|969|974|969|974|969|974|969|1
1638177840000|2021-11-29 09:24:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638177850000|2021-11-29 09:24:10|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|5
1638177860000|2021-11-29 09:24:20|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|3
1638177900000|2021-11-29 09:25:00|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1638177910000|2021-11-29 09:25:10|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|6
1638177930000|2021-11-29 09:25:30|974|969|974|969|974|969|974|969|1
1638177950000|2021-11-29 09:25:50|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1638177960000|2021-11-29 09:26:00|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|5
1638177970000|2021-11-29 09:26:10|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1638177980000|2021-11-29 09:26:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638178000000|2021-11-29 09:26:40|973.9|968.9|974|969|974.1|969.1|973.9|968.9|5
1638178010000|2021-11-29 09:26:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|10
1638178020000|2021-11-29 09:27:00|974|969|973.8|968.8|974.1|969.1|973.8|968.8|6
1638178040000|2021-11-29 09:27:20|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1638178060000|2021-11-29 09:27:40|974|969|974.2|969.2|974.2|969.2|973.9|968.9|9
1638178080000|2021-11-29 09:28:00|974.1|969.1|974|969|974.2|969.2|974|969|10
1638178090000|2021-11-29 09:28:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|23
1638178100000|2021-11-29 09:28:20|974|969|974.2|969.2|974.2|969.2|974|969|15
1638178110000|2021-11-29 09:28:30|974.1|969.1|974.2|969.2|974.2|969.2|974|969|5
1638178120000|2021-11-29 09:28:40|974.4|969.4|974.9|969.9|975|970|974.4|969.4|10
1638178130000|2021-11-29 09:28:50|975|970|975|970|975|970|974.8|969.8|7
1638178140000|2021-11-29 09:29:00|974.9|969.9|974.8|969.8|974.9|969.9|974.7|969.7|4
1638178190000|2021-11-29 09:29:50|975|970|975|970|975|970|975|970|1
1638178200000|2021-11-29 09:30:00|974.9|969.9|974.9|969.9|975|970|974.9|969.9|13
1638178210000|2021-11-29 09:30:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638178220000|2021-11-29 09:30:20|975|970|975|970|975|970|975|970|1
1638178230000|2021-11-29 09:30:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638178240000|2021-11-29 09:30:40|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|2
1638178250000|2021-11-29 09:30:50|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|4
1638178260000|2021-11-29 09:31:00|975|970|974.8|969.8|975|970|974.8|969.8|5
1638178270000|2021-11-29 09:31:10|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|2
1638178280000|2021-11-29 09:31:20|974.5|969.5|974|969|974.5|969.5|973.8|968.8|8
1638178290000|2021-11-29 09:31:30|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638178300000|2021-11-29 09:31:40|974|969|973.9|968.9|974|969|973.9|968.9|2
1638178310000|2021-11-29 09:31:50|974|969|973.9|968.9|974|969|973.9|968.9|4
1638178320000|2021-11-29 09:32:00|973.8|968.8|973.8|968.8|973.9|968.9|973.7|968.7|6
1638178330000|2021-11-29 09:32:10|973.6|968.6|972.9|967.9|973.6|968.6|972.9|967.9|7
1638178340000|2021-11-29 09:32:20|972.8|967.8|973.3|968.3|973.3|968.3|972.7|967.7|10
1638178350000|2021-11-29 09:32:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1638178360000|2021-11-29 09:32:40|973.2|968.2|973.2|968.2|973.3|968.3|973.1|968.1|7
1638178370000|2021-11-29 09:32:50|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1638178380000|2021-11-29 09:33:00|973.1|968.1|973.1|968.1|973.2|968.2|973|968|9
1638178390000|2021-11-29 09:33:10|973.2|968.2|973|968|973.2|968.2|973|968|7
1638178400000|2021-11-29 09:33:20|972.9|967.9|972.7|967.7|972.9|967.9|972.6|967.6|5
1638178410000|2021-11-29 09:33:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638178420000|2021-11-29 09:33:40|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1638178430000|2021-11-29 09:33:50|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|6
1638178440000|2021-11-29 09:34:00|972.7|967.7|971.9|966.9|972.7|967.7|971.9|966.9|11
1638178450000|2021-11-29 09:34:10|972|967|972.5|967.5|972.5|967.5|971.9|966.9|11
1638178460000|2021-11-29 09:34:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1638178470000|2021-11-29 09:34:30|972.6|967.6|972.5|967.5|972.6|967.6|972.4|967.4|6
1638178480000|2021-11-29 09:34:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638178490000|2021-11-29 09:34:50|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1638178500000|2021-11-29 09:35:00|972.4|967.4|972|967|972.4|967.4|971.9|966.9|9
1638178510000|2021-11-29 09:35:10|971.9|966.9|971.9|966.9|972.1|967.1|971.6|966.6|10
1638178520000|2021-11-29 09:35:20|972|967|972.1|967.1|972.2|967.2|972|967|4
1638178530000|2021-11-29 09:35:30|971.8|966.8|971.7|966.7|971.8|966.8|971.3|966.3|9
1638178540000|2021-11-29 09:35:40|971.8|966.8|971.7|966.7|971.8|966.8|971.5|966.5|10
1638178550000|2021-11-29 09:35:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1638178560000|2021-11-29 09:36:00|971.7|966.7|971.6|966.6|971.8|966.8|971.6|966.6|4
1638178570000|2021-11-29 09:36:10|971.5|966.5|971.1|966.1|971.5|966.5|971.1|966.1|4
1638178580000|2021-11-29 09:36:20|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1638178590000|2021-11-29 09:36:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638178600000|2021-11-29 09:36:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1638178610000|2021-11-29 09:36:50|971.2|966.2|971|966|971.2|966.2|971|966|3
1638178620000|2021-11-29 09:37:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638178630000|2021-11-29 09:37:10|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|10
1638178640000|2021-11-29 09:37:20|971.2|966.2|971.2|966.2|971.2|966.2|971|966|10
1638178650000|2021-11-29 09:37:30|971.3|966.3|971.3|966.3|971.3|966.3|971.1|966.1|8
1638178660000|2021-11-29 09:37:40|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1638178670000|2021-11-29 09:37:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638178680000|2021-11-29 09:38:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1638178710000|2021-11-29 09:38:30|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1638178720000|2021-11-29 09:38:40|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|6
1638178740000|2021-11-29 09:39:00|971.7|966.7|971.4|966.4|971.7|966.7|971.3|966.3|23
1638178750000|2021-11-29 09:39:10|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|7
1638178760000|2021-11-29 09:39:20|971.6|966.6|971.5|966.5|971.7|966.7|971.5|966.5|18
1638178770000|2021-11-29 09:39:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1638178780000|2021-11-29 09:39:40|971|966|971|966|971.1|966.1|970.9|965.9|5
1638178790000|2021-11-29 09:39:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1638178800000|2021-11-29 09:40:00|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|3
1638178810000|2021-11-29 09:40:10|970.9|965.9|971|966|971|966|970.9|965.9|2
1638178830000|2021-11-29 09:40:30|970.9|965.9|971|966|971|966|970.7|965.7|6
1638178840000|2021-11-29 09:40:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1638178850000|2021-11-29 09:40:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1638178870000|2021-11-29 09:41:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1638178890000|2021-11-29 09:41:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|12
1638178900000|2021-11-29 09:41:40|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1638178910000|2021-11-29 09:41:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1638178920000|2021-11-29 09:42:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1638178930000|2021-11-29 09:42:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1638179000000|2021-11-29 09:43:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1638179010000|2021-11-29 09:43:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1638179020000|2021-11-29 09:43:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638179030000|2021-11-29 09:43:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638179050000|2021-11-29 09:44:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|6
1638179070000|2021-11-29 09:44:30|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1638179080000|2021-11-29 09:44:40|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|3
1638179090000|2021-11-29 09:44:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|6
1638179100000|2021-11-29 09:45:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|6
1638179110000|2021-11-29 09:45:10|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|3
1638179120000|2021-11-29 09:45:20|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|7
1638179130000|2021-11-29 09:45:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1638179140000|2021-11-29 09:45:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1638179150000|2021-11-29 09:45:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1638179160000|2021-11-29 09:46:00|971.2|966.2|971.7|966.7|971.7|966.7|971.2|966.2|6
1638179170000|2021-11-29 09:46:10|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|4
1638179180000|2021-11-29 09:46:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1638179190000|2021-11-29 09:46:30|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1638179200000|2021-11-29 09:46:40|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1638179210000|2021-11-29 09:46:50|972.6|967.6|972.7|967.7|972.7|967.7|972.5|967.5|6
1638179220000|2021-11-29 09:47:00|973|968|973|968|973.1|968.1|972.9|967.9|7
1638179230000|2021-11-29 09:47:10|972.9|967.9|972.6|967.6|973.1|968.1|972.6|967.6|5
1638179240000|2021-11-29 09:47:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1638179250000|2021-11-29 09:47:30|972.8|967.8|972.8|967.8|972.8|967.8|972.6|967.6|7
1638179260000|2021-11-29 09:47:40|972.7|967.7|973.9|968.9|973.9|968.9|972.7|967.7|8
1638179270000|2021-11-29 09:47:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1638179280000|2021-11-29 09:48:00|974|969|974.9|969.9|974.9|969.9|973.8|968.8|9
1638179290000|2021-11-29 09:48:10|974.8|969.8|974.7|969.7|974.8|969.8|974.5|969.5|4
1638179300000|2021-11-29 09:48:20|974.6|969.6|974.2|969.2|974.6|969.6|974.1|969.1|8
1638179310000|2021-11-29 09:48:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638179320000|2021-11-29 09:48:40|974|969|973.6|968.6|974|969|973.6|968.6|4
1638179330000|2021-11-29 09:48:50|973.5|968.5|973.7|968.7|973.7|968.7|973.3|968.3|5
1638179340000|2021-11-29 09:49:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638179350000|2021-11-29 09:49:10|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|3
1638179360000|2021-11-29 09:49:20|974.2|969.2|974.8|969.8|974.8|969.8|974.2|969.2|10
1638179370000|2021-11-29 09:49:30|974.9|969.9|975|970|975|970|974.9|969.9|2
1638179380000|2021-11-29 09:49:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1638179400000|2021-11-29 09:50:00|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|2
1638179410000|2021-11-29 09:50:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638179420000|2021-11-29 09:50:20|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|2
1638179440000|2021-11-29 09:50:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638179470000|2021-11-29 09:51:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638179480000|2021-11-29 09:51:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1638179490000|2021-11-29 09:51:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638179500000|2021-11-29 09:51:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638179510000|2021-11-29 09:51:50|973.9|968.9|973.9|968.9|974|969|973.8|968.8|9
1638179540000|2021-11-29 09:52:20|973.8|968.8|973.8|968.8|973.8|968.8|973.6|968.6|11
1638179550000|2021-11-29 09:52:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638179560000|2021-11-29 09:52:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638179570000|2021-11-29 09:52:50|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638179580000|2021-11-29 09:53:00|973.7|968.7|973.3|968.3|973.7|968.7|973.3|968.3|4
1638179590000|2021-11-29 09:53:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|6
1638179630000|2021-11-29 09:53:50|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1638179640000|2021-11-29 09:54:00|973.3|968.3|973.7|968.7|973.7|968.7|973.3|968.3|3
1638179650000|2021-11-29 09:54:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638179660000|2021-11-29 09:54:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638179670000|2021-11-29 09:54:30|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|3
1638179690000|2021-11-29 09:54:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1638179700000|2021-11-29 09:55:00|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|4
1638179710000|2021-11-29 09:55:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638179720000|2021-11-29 09:55:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638179730000|2021-11-29 09:55:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638179750000|2021-11-29 09:55:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638179760000|2021-11-29 09:56:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638179770000|2021-11-29 09:56:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638179780000|2021-11-29 09:56:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638179810000|2021-11-29 09:56:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638179820000|2021-11-29 09:57:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638179830000|2021-11-29 09:57:10|974|969|974.1|969.1|974.1|969.1|974|969|2
1638179850000|2021-11-29 09:57:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1638179880000|2021-11-29 09:58:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1638179890000|2021-11-29 09:58:10|973.8|968.8|974.2|969.2|974.2|969.2|973.8|968.8|11
1638179900000|2021-11-29 09:58:20|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|9
1638179910000|2021-11-29 09:58:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638179920000|2021-11-29 09:58:40|974.2|969.2|974.4|969.4|974.4|969.4|974.1|969.1|5
1638179930000|2021-11-29 09:58:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1638179940000|2021-11-29 09:59:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638179960000|2021-11-29 09:59:20|974.7|969.7|974.3|969.3|974.8|969.8|974.3|969.3|7
1638179970000|2021-11-29 09:59:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638179980000|2021-11-29 09:59:40|974.4|969.4|974.6|969.6|974.7|969.7|974.3|969.3|4
1638179990000|2021-11-29 09:59:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|5
1638180000000|2021-11-29 10:00:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638180010000|2021-11-29 10:00:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638180020000|2021-11-29 10:00:20|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1638180030000|2021-11-29 10:00:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638180040000|2021-11-29 10:00:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638180050000|2021-11-29 10:00:50|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1638180080000|2021-11-29 10:01:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638180090000|2021-11-29 10:01:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638180100000|2021-11-29 10:01:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1638180110000|2021-11-29 10:01:50|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|5
1638180120000|2021-11-29 10:02:00|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|8
1638180130000|2021-11-29 10:02:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638180140000|2021-11-29 10:02:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638180150000|2021-11-29 10:02:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638180160000|2021-11-29 10:02:40|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|7
1638180240000|2021-11-29 10:04:00|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|4
1638180250000|2021-11-29 10:04:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1638180260000|2021-11-29 10:04:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1638180270000|2021-11-29 10:04:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638180290000|2021-11-29 10:04:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638180320000|2021-11-29 10:05:20|974.6|969.6|974.9|969.9|975|970|974.6|969.6|5
1638180330000|2021-11-29 10:05:30|975|970|974.8|969.8|975|970|974.8|969.8|13
1638180340000|2021-11-29 10:05:40|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1638180370000|2021-11-29 10:06:10|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1638180390000|2021-11-29 10:06:30|974.5|969.5|974.4|969.4|974.5|969.5|974.3|969.3|10
1638180400000|2021-11-29 10:06:40|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1638180420000|2021-11-29 10:07:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1638180430000|2021-11-29 10:07:10|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|7
1638180440000|2021-11-29 10:07:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638180450000|2021-11-29 10:07:30|973.6|968.6|973.4|968.4|973.6|968.6|973.3|968.3|9
1638180460000|2021-11-29 10:07:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1638180470000|2021-11-29 10:07:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638180480000|2021-11-29 10:08:00|973|968|973.2|968.2|973.2|968.2|973|968|7
1638180490000|2021-11-29 10:08:10|973.3|968.3|972.9|967.9|973.3|968.3|972.9|967.9|9
1638180500000|2021-11-29 10:08:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638180540000|2021-11-29 10:09:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1638180550000|2021-11-29 10:09:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1638180560000|2021-11-29 10:09:20|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|4
1638180570000|2021-11-29 10:09:30|972|967|972.4|967.4|972.4|967.4|971.9|966.9|5
1638180580000|2021-11-29 10:09:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1638180590000|2021-11-29 10:09:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1638180600000|2021-11-29 10:10:00|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1638180620000|2021-11-29 10:10:20|972.2|967.2|971.9|966.9|972.2|967.2|971.9|966.9|3
1638180630000|2021-11-29 10:10:30|972|967|972.3|967.3|972.3|967.3|971.9|966.9|5
1638180660000|2021-11-29 10:11:00|972.2|967.2|972|967|972.3|967.3|972|967|5
1638180670000|2021-11-29 10:11:10|971.9|966.9|971.7|966.7|972|967|971.7|966.7|6
1638180690000|2021-11-29 10:11:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|6
1638180700000|2021-11-29 10:11:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1638180710000|2021-11-29 10:11:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1638180720000|2021-11-29 10:12:00|971.6|966.6|971.5|966.5|971.7|966.7|971.5|966.5|4
1638180750000|2021-11-29 10:12:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638180760000|2021-11-29 10:12:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1638180770000|2021-11-29 10:12:50|972|967|971.7|966.7|972|967|971.7|966.7|6
1638180780000|2021-11-29 10:13:00|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|3
1638180790000|2021-11-29 10:13:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|6
1638180820000|2021-11-29 10:13:40|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|3
1638180840000|2021-11-29 10:14:00|972|967|971.6|966.6|972|967|971.6|966.6|7
1638180850000|2021-11-29 10:14:10|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1638180860000|2021-11-29 10:14:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638180870000|2021-11-29 10:14:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638180890000|2021-11-29 10:14:50|971.8|966.8|972|967|972|967|971.8|966.8|3
1638180900000|2021-11-29 10:15:00|971.8|966.8|972|967|972|967|971.8|966.8|7
1638180910000|2021-11-29 10:15:10|971.9|966.9|971.7|966.7|972|967|971.7|966.7|11
1638180920000|2021-11-29 10:15:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1638180960000|2021-11-29 10:16:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|8
1638180970000|2021-11-29 10:16:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|8
1638180990000|2021-11-29 10:16:30|971.7|966.7|971.8|966.8|971.8|966.8|971.6|966.6|4
1638181000000|2021-11-29 10:16:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|15
1638181010000|2021-11-29 10:16:50|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1638181020000|2021-11-29 10:17:00|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|11
1638181030000|2021-11-29 10:17:10|971.6|966.6|971.5|966.5|971.7|966.7|971.5|966.5|4
1638181040000|2021-11-29 10:17:20|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|4
1638181050000|2021-11-29 10:17:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638181060000|2021-11-29 10:17:40|972|967|972|967|972|967|971.9|966.9|3
1638181070000|2021-11-29 10:17:50|971.9|966.9|972|967|972|967|971.9|966.9|2
1638181080000|2021-11-29 10:18:00|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|2
1638181100000|2021-11-29 10:18:20|972.4|967.4|972.3|967.3|972.5|967.5|972.3|967.3|8
1638181130000|2021-11-29 10:18:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1638181140000|2021-11-29 10:19:00|972.6|967.6|972.5|967.5|972.6|967.6|972|967|12
1638181150000|2021-11-29 10:19:10|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|5
1638181160000|2021-11-29 10:19:20|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|4
1638181170000|2021-11-29 10:19:30|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|9
1638181180000|2021-11-29 10:19:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638181190000|2021-11-29 10:19:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|8
1638181200000|2021-11-29 10:20:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638181230000|2021-11-29 10:20:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1638181250000|2021-11-29 10:20:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638181280000|2021-11-29 10:21:20|972.9|967.9|973|968|973|968|972.9|967.9|2
1638181320000|2021-11-29 10:22:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638181340000|2021-11-29 10:22:20|973|968|973|968|973|968|973|968|1
1638181350000|2021-11-29 10:22:30|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1638181360000|2021-11-29 10:22:40|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|5
1638181370000|2021-11-29 10:22:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638181380000|2021-11-29 10:23:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1638181390000|2021-11-29 10:23:10|973|968|973.1|968.1|973.1|968.1|973|968|2
1638181400000|2021-11-29 10:23:20|973|968|973|968|973.2|968.2|973|968|10
1638181410000|2021-11-29 10:23:30|973.1|968.1|973.2|968.2|973.2|968.2|973|968|6
1638181420000|2021-11-29 10:23:40|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|7
1638181430000|2021-11-29 10:23:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|6
1638181440000|2021-11-29 10:24:00|973|968|973.2|968.2|973.2|968.2|973|968|7
1638181450000|2021-11-29 10:24:10|973.1|968.1|973|968|973.1|968.1|973|968|4
1638181460000|2021-11-29 10:24:20|973.1|968.1|973|968|973.1|968.1|973|968|2
1638181470000|2021-11-29 10:24:30|973.1|968.1|973|968|973.2|968.2|973|968|5
1638181480000|2021-11-29 10:24:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1638181490000|2021-11-29 10:24:50|972.9|967.9|973|968|973.1|968.1|972.9|967.9|6
1638181500000|2021-11-29 10:25:00|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|3
1638181510000|2021-11-29 10:25:10|973|968|973|968|973|968|972.9|967.9|3
1638181520000|2021-11-29 10:25:20|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1638181530000|2021-11-29 10:25:30|973.1|968.1|973.2|968.2|973.2|968.2|973|968|20
1638181540000|2021-11-29 10:25:40|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|3
1638181550000|2021-11-29 10:25:50|973.4|968.4|973.5|968.5|973.6|968.6|973.4|968.4|3
1638181560000|2021-11-29 10:26:00|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|5
1638181570000|2021-11-29 10:26:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638181580000|2021-11-29 10:26:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1638181590000|2021-11-29 10:26:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638181630000|2021-11-29 10:27:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638181640000|2021-11-29 10:27:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1638181650000|2021-11-29 10:27:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|11
1638181700000|2021-11-29 10:28:20|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1638181710000|2021-11-29 10:28:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638181750000|2021-11-29 10:29:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638181770000|2021-11-29 10:29:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638181780000|2021-11-29 10:29:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|9
1638181790000|2021-11-29 10:29:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1638181800000|2021-11-29 10:30:00|973.9|968.9|973.4|968.4|973.9|968.9|973.3|968.3|15
1638181810000|2021-11-29 10:30:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638181820000|2021-11-29 10:30:20|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1638181840000|2021-11-29 10:30:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638181880000|2021-11-29 10:31:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638181890000|2021-11-29 10:31:30|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1638181900000|2021-11-29 10:31:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|8
1638181910000|2021-11-29 10:31:50|973.8|968.8|974|969|974.1|969.1|973.8|968.8|3
1638181920000|2021-11-29 10:32:00|973.9|968.9|974|969|974|969|973.8|968.8|5
1638181930000|2021-11-29 10:32:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638181940000|2021-11-29 10:32:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638181950000|2021-11-29 10:32:30|973.5|968.5|973.6|968.6|973.8|968.8|973.5|968.5|7
1638181960000|2021-11-29 10:32:40|974.1|969.1|974|969|974.1|969.1|974|969|2
1638181970000|2021-11-29 10:32:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638181980000|2021-11-29 10:33:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1638182010000|2021-11-29 10:33:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638182020000|2021-11-29 10:33:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638182040000|2021-11-29 10:34:00|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|2
1638182090000|2021-11-29 10:34:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1638182100000|2021-11-29 10:35:00|974|969|974|969|974|969|974|969|1
1638182120000|2021-11-29 10:35:20|974.1|969.1|974|969|974.1|969.1|974|969|6
1638182130000|2021-11-29 10:35:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638182140000|2021-11-29 10:35:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|8
1638182150000|2021-11-29 10:35:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638182160000|2021-11-29 10:36:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638182170000|2021-11-29 10:36:10|973.9|968.9|973.8|968.8|974|969|973.8|968.8|16
1638182180000|2021-11-29 10:36:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638182190000|2021-11-29 10:36:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|6
1638182200000|2021-11-29 10:36:40|974|969|973.9|968.9|974|969|973.9|968.9|2
1638182210000|2021-11-29 10:36:50|974|969|974.4|969.4|974.4|969.4|973.9|968.9|8
1638182220000|2021-11-29 10:37:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1638182240000|2021-11-29 10:37:20|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|6
1638182280000|2021-11-29 10:38:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638182290000|2021-11-29 10:38:10|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|7
1638182300000|2021-11-29 10:38:20|974|969|974.1|969.1|974.1|969.1|973.9|968.9|5
1638182370000|2021-11-29 10:39:30|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|6
1638182380000|2021-11-29 10:39:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1638182390000|2021-11-29 10:39:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|8
1638182400000|2021-11-29 10:40:00|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1638182410000|2021-11-29 10:40:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1638182420000|2021-11-29 10:40:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1638182450000|2021-11-29 10:40:50|974.2|969.2|974|969|974.3|969.3|974|969|5
1638182460000|2021-11-29 10:41:00|974.1|969.1|974|969|974.1|969.1|974|969|2
1638182470000|2021-11-29 10:41:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1638182480000|2021-11-29 10:41:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1638182490000|2021-11-29 10:41:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638182500000|2021-11-29 10:41:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1638182510000|2021-11-29 10:41:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638182540000|2021-11-29 10:42:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638182550000|2021-11-29 10:42:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638182560000|2021-11-29 10:42:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638182580000|2021-11-29 10:43:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638182620000|2021-11-29 10:43:40|974|969|974|969|974.1|969.1|974|969|3
1638182630000|2021-11-29 10:43:50|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1638182640000|2021-11-29 10:44:00|974|969|974|969|974|969|974|969|1
1638182650000|2021-11-29 10:44:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638182660000|2021-11-29 10:44:20|974|969|973.9|968.9|974.1|969.1|973.9|968.9|5
1638182700000|2021-11-29 10:45:00|974|969|973.9|968.9|974|969|973.9|968.9|2
1638182710000|2021-11-29 10:45:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1638182720000|2021-11-29 10:45:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638182730000|2021-11-29 10:45:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638182740000|2021-11-29 10:45:40|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|9
1638182750000|2021-11-29 10:45:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638182760000|2021-11-29 10:46:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638182770000|2021-11-29 10:46:10|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|9
1638182780000|2021-11-29 10:46:20|974|969|973.8|968.8|974|969|973.8|968.8|3
1638182790000|2021-11-29 10:46:30|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1638182800000|2021-11-29 10:46:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|8
1638182810000|2021-11-29 10:46:50|973.8|968.8|973.9|968.9|974|969|973.8|968.8|3
1638182820000|2021-11-29 10:47:00|974|969|974|969|974|969|973.9|968.9|5
1638182830000|2021-11-29 10:47:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638182840000|2021-11-29 10:47:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|12
1638182850000|2021-11-29 10:47:30|974|969|974|969|974|969|973.9|968.9|5
1638182860000|2021-11-29 10:47:40|973.9|968.9|974|969|974|969|973.9|968.9|4
1638182880000|2021-11-29 10:48:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638182890000|2021-11-29 10:48:10|973.9|968.9|974|969|974|969|973.8|968.8|14
1638182910000|2021-11-29 10:48:30|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638182920000|2021-11-29 10:48:40|974|969|974|969|974|969|973.9|968.9|5
1638182930000|2021-11-29 10:48:50|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638182940000|2021-11-29 10:49:00|974|969|973.8|968.8|974|969|973.8|968.8|15
1638182950000|2021-11-29 10:49:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638182960000|2021-11-29 10:49:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638182970000|2021-11-29 10:49:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1638182980000|2021-11-29 10:49:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1638182990000|2021-11-29 10:49:50|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1638183000000|2021-11-29 10:50:00|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|11
1638183010000|2021-11-29 10:50:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638183020000|2021-11-29 10:50:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1638183030000|2021-11-29 10:50:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1638183040000|2021-11-29 10:50:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1638183060000|2021-11-29 10:51:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638183100000|2021-11-29 10:51:40|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|3
1638183110000|2021-11-29 10:51:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1638183120000|2021-11-29 10:52:00|973.7|968.7|974.1|969.1|974.1|969.1|973.7|968.7|9
1638183150000|2021-11-29 10:52:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638183160000|2021-11-29 10:52:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638183170000|2021-11-29 10:52:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638183190000|2021-11-29 10:53:10|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1638183200000|2021-11-29 10:53:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638183230000|2021-11-29 10:53:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638183240000|2021-11-29 10:54:00|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1638183250000|2021-11-29 10:54:10|974.2|969.2|974.2|969.2|974.4|969.4|974.2|969.2|12
1638183260000|2021-11-29 10:54:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638183270000|2021-11-29 10:54:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638183280000|2021-11-29 10:54:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638183290000|2021-11-29 10:54:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638183300000|2021-11-29 10:55:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638183310000|2021-11-29 10:55:10|974.4|969.4|974.8|969.8|974.8|969.8|974.4|969.4|3
1638183320000|2021-11-29 10:55:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1638183340000|2021-11-29 10:55:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1638183350000|2021-11-29 10:55:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1638183360000|2021-11-29 10:56:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638183380000|2021-11-29 10:56:20|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|3
1638183390000|2021-11-29 10:56:30|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|7
1638183400000|2021-11-29 10:56:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638183410000|2021-11-29 10:56:50|974|969|974|969|974.1|969.1|974|969|7
1638183420000|2021-11-29 10:57:00|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|4
1638183430000|2021-11-29 10:57:10|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|4
1638183440000|2021-11-29 10:57:20|974.4|969.4|974.5|969.5|974.5|969.5|974.3|969.3|4
1638183450000|2021-11-29 10:57:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|6
1638183460000|2021-11-29 10:57:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|6
1638183470000|2021-11-29 10:57:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638183480000|2021-11-29 10:58:00|974.5|969.5|974.3|969.3|974.6|969.6|974.3|969.3|5
1638183490000|2021-11-29 10:58:10|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|4
1638183500000|2021-11-29 10:58:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1638183510000|2021-11-29 10:58:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1638183530000|2021-11-29 10:58:50|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1638183540000|2021-11-29 10:59:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1638183570000|2021-11-29 10:59:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638183580000|2021-11-29 10:59:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638183590000|2021-11-29 10:59:50|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|11
1638183600000|2021-11-29 11:00:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638183610000|2021-11-29 11:00:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|8
1638183620000|2021-11-29 11:00:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638183630000|2021-11-29 11:00:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638183680000|2021-11-29 11:01:20|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|3
1638183700000|2021-11-29 11:01:40|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|7
1638183710000|2021-11-29 11:01:50|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|4
1638183720000|2021-11-29 11:02:00|973.6|968.6|974|969|974|969|973.6|968.6|3
1638183730000|2021-11-29 11:02:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1638183740000|2021-11-29 11:02:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1638183750000|2021-11-29 11:02:30|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638183760000|2021-11-29 11:02:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638183770000|2021-11-29 11:02:50|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|11
1638183780000|2021-11-29 11:03:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638183800000|2021-11-29 11:03:20|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|9
1638183810000|2021-11-29 11:03:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|10
1638183820000|2021-11-29 11:03:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1638183830000|2021-11-29 11:03:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1638183840000|2021-11-29 11:04:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1638183850000|2021-11-29 11:04:10|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1638183860000|2021-11-29 11:04:20|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|10
1638183870000|2021-11-29 11:04:30|974|969|974|969|974|969|974|969|1
1638183880000|2021-11-29 11:04:40|973.9|968.9|974|969|974|969|973.9|968.9|2
1638183890000|2021-11-29 11:04:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1638183900000|2021-11-29 11:05:00|974|969|974|969|974|969|974|969|1
1638183920000|2021-11-29 11:05:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638183930000|2021-11-29 11:05:30|974|969|974|969|974|969|973.9|968.9|3
1638183940000|2021-11-29 11:05:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638183960000|2021-11-29 11:06:00|974|969|974|969|974|969|974|969|1
1638183970000|2021-11-29 11:06:10|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|7
1638183980000|2021-11-29 11:06:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1638183990000|2021-11-29 11:06:30|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638184010000|2021-11-29 11:06:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|7
1638184020000|2021-11-29 11:07:00|973.8|968.8|974.2|969.2|974.2|969.2|973.8|968.8|10
1638184030000|2021-11-29 11:07:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638184050000|2021-11-29 11:07:30|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|6
1638184060000|2021-11-29 11:07:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1638184070000|2021-11-29 11:07:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638184080000|2021-11-29 11:08:00|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|11
1638184090000|2021-11-29 11:08:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|8
1638184100000|2021-11-29 11:08:20|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1638184110000|2021-11-29 11:08:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1638184120000|2021-11-29 11:08:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638184130000|2021-11-29 11:08:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1638184140000|2021-11-29 11:09:00|974.3|969.3|974|969|974.3|969.3|974|969|4
1638184150000|2021-11-29 11:09:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638184180000|2021-11-29 11:09:40|973.7|968.7|974|969|974|969|973.7|968.7|2
1638184190000|2021-11-29 11:09:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638184210000|2021-11-29 11:10:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1638184220000|2021-11-29 11:10:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|8
1638184230000|2021-11-29 11:10:30|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1638184240000|2021-11-29 11:10:40|974|969|974|969|974|969|974|969|1
1638184250000|2021-11-29 11:10:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638184260000|2021-11-29 11:11:00|974|969|974.5|969.5|974.5|969.5|974|969|3
1638184280000|2021-11-29 11:11:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638184290000|2021-11-29 11:11:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1638184300000|2021-11-29 11:11:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|10
1638184310000|2021-11-29 11:11:50|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1638184320000|2021-11-29 11:12:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638184330000|2021-11-29 11:12:10|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1638184340000|2021-11-29 11:12:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638184360000|2021-11-29 11:12:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638184380000|2021-11-29 11:13:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1638184390000|2021-11-29 11:13:10|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|5
1638184400000|2021-11-29 11:13:20|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1638184410000|2021-11-29 11:13:30|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|6
1638184430000|2021-11-29 11:13:50|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1638184450000|2021-11-29 11:14:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1638184460000|2021-11-29 11:14:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638184500000|2021-11-29 11:15:00|974.9|969.9|975|970|975|970|974.8|969.8|12
1638184510000|2021-11-29 11:15:10|975.1|970.1|975|970|975.1|970.1|975|970|2
1638184530000|2021-11-29 11:15:30|974.9|969.9|974.9|969.9|975|970|974.9|969.9|5
1638184540000|2021-11-29 11:15:40|975|970|974.9|969.9|975|970|974.9|969.9|2
1638184550000|2021-11-29 11:15:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1638184570000|2021-11-29 11:16:10|975|970|974.9|969.9|975.1|970.1|974.8|969.8|6
1638184580000|2021-11-29 11:16:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1638184590000|2021-11-29 11:16:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1638184600000|2021-11-29 11:16:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638184620000|2021-11-29 11:17:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638184630000|2021-11-29 11:17:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1638184650000|2021-11-29 11:17:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638184660000|2021-11-29 11:17:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638184670000|2021-11-29 11:17:50|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|6
1638184680000|2021-11-29 11:18:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638184690000|2021-11-29 11:18:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1638184700000|2021-11-29 11:18:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638184710000|2021-11-29 11:18:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638184720000|2021-11-29 11:18:40|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638184740000|2021-11-29 11:19:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638184760000|2021-11-29 11:19:20|974|969|974|969|974|969|973.9|968.9|5
1638184770000|2021-11-29 11:19:30|974.1|969.1|974.3|969.3|974.3|969.3|974|969|8
1638184780000|2021-11-29 11:19:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638184790000|2021-11-29 11:19:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638184800000|2021-11-29 11:20:00|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|4
1638184810000|2021-11-29 11:20:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638184830000|2021-11-29 11:20:30|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638184840000|2021-11-29 11:20:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638184850000|2021-11-29 11:20:50|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|9
1638184860000|2021-11-29 11:21:00|974|969|973.8|968.8|974|969|973.8|968.8|5
1638184870000|2021-11-29 11:21:10|973.9|968.9|974|969|974.1|969.1|973.9|968.9|4
1638184880000|2021-11-29 11:21:20|974.1|969.1|974.2|969.2|974.2|969.2|974|969|5
1638184900000|2021-11-29 11:21:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638184910000|2021-11-29 11:21:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1638184920000|2021-11-29 11:22:00|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|3
1638184950000|2021-11-29 11:22:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638184960000|2021-11-29 11:22:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|12
1638184970000|2021-11-29 11:22:50|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1638185010000|2021-11-29 11:23:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1638185030000|2021-11-29 11:23:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1638185040000|2021-11-29 11:24:00|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1638185050000|2021-11-29 11:24:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638185060000|2021-11-29 11:24:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638185070000|2021-11-29 11:24:30|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1638185080000|2021-11-29 11:24:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1638185100000|2021-11-29 11:25:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638185110000|2021-11-29 11:25:10|974.4|969.4|974.5|969.5|974.6|969.6|974.3|969.3|5
1638185120000|2021-11-29 11:25:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|8
1638185130000|2021-11-29 11:25:30|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1638185150000|2021-11-29 11:25:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638185160000|2021-11-29 11:26:00|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1638185170000|2021-11-29 11:26:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638185180000|2021-11-29 11:26:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|8
1638185190000|2021-11-29 11:26:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638185200000|2021-11-29 11:26:40|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|5
1638185220000|2021-11-29 11:27:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638185230000|2021-11-29 11:27:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1638185240000|2021-11-29 11:27:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638185250000|2021-11-29 11:27:30|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|3
1638185260000|2021-11-29 11:27:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638185270000|2021-11-29 11:27:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|6
1638185280000|2021-11-29 11:28:00|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|5
1638185310000|2021-11-29 11:28:30|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1638185320000|2021-11-29 11:28:40|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|9
1638185340000|2021-11-29 11:29:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|6
1638185350000|2021-11-29 11:29:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638185410000|2021-11-29 11:30:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638185420000|2021-11-29 11:30:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638185440000|2021-11-29 11:30:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1638185460000|2021-11-29 11:31:00|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|4
1638185470000|2021-11-29 11:31:10|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|5
1638185480000|2021-11-29 11:31:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1638185490000|2021-11-29 11:31:30|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638185500000|2021-11-29 11:31:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638185520000|2021-11-29 11:32:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638185530000|2021-11-29 11:32:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638185550000|2021-11-29 11:32:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638185570000|2021-11-29 11:32:50|973.8|968.8|974|969|974|969|973.8|968.8|5
1638185600000|2021-11-29 11:33:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638185620000|2021-11-29 11:33:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638185630000|2021-11-29 11:33:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638185640000|2021-11-29 11:34:00|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|4
1638185670000|2021-11-29 11:34:30|975|970|974.9|969.9|975|970|974.9|969.9|4
1638185690000|2021-11-29 11:34:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638185700000|2021-11-29 11:35:00|974.7|969.7|974.7|969.7|974.9|969.9|974.7|969.7|10
1638185710000|2021-11-29 11:35:10|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|6
1638185730000|2021-11-29 11:35:30|974.5|969.5|974.4|969.4|974.5|969.5|974.3|969.3|12
1638185740000|2021-11-29 11:35:40|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1638185750000|2021-11-29 11:35:50|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|5
1638185760000|2021-11-29 11:36:00|974.4|969.4|974.6|969.6|974.7|969.7|974.4|969.4|8
1638185770000|2021-11-29 11:36:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|8
1638185780000|2021-11-29 11:36:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638185840000|2021-11-29 11:37:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638185850000|2021-11-29 11:37:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638185860000|2021-11-29 11:37:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638185870000|2021-11-29 11:37:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1638185940000|2021-11-29 11:39:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638185960000|2021-11-29 11:39:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1638185980000|2021-11-29 11:39:40|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1638185990000|2021-11-29 11:39:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638186010000|2021-11-29 11:40:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1638186020000|2021-11-29 11:40:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638186030000|2021-11-29 11:40:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638186040000|2021-11-29 11:40:40|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1638186050000|2021-11-29 11:40:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1638186060000|2021-11-29 11:41:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1638186080000|2021-11-29 11:41:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1638186090000|2021-11-29 11:41:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638186100000|2021-11-29 11:41:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638186120000|2021-11-29 11:42:00|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1638186130000|2021-11-29 11:42:10|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|4
1638186150000|2021-11-29 11:42:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638186180000|2021-11-29 11:43:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638186190000|2021-11-29 11:43:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|9
1638186200000|2021-11-29 11:43:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638186220000|2021-11-29 11:43:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638186230000|2021-11-29 11:43:50|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|5
1638186240000|2021-11-29 11:44:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638186250000|2021-11-29 11:44:10|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1638186270000|2021-11-29 11:44:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1638186280000|2021-11-29 11:44:40|974|969|974|969|974|969|974|969|1
1638186290000|2021-11-29 11:44:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1638186300000|2021-11-29 11:45:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1638186310000|2021-11-29 11:45:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1638186330000|2021-11-29 11:45:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1638186340000|2021-11-29 11:45:40|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|5
1638186350000|2021-11-29 11:45:50|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1638186370000|2021-11-29 11:46:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1638186390000|2021-11-29 11:46:30|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|9
1638186400000|2021-11-29 11:46:40|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|4
1638186410000|2021-11-29 11:46:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638186420000|2021-11-29 11:47:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|8
1638186430000|2021-11-29 11:47:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638186440000|2021-11-29 11:47:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638186450000|2021-11-29 11:47:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638186460000|2021-11-29 11:47:40|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|7
1638186470000|2021-11-29 11:47:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1638186480000|2021-11-29 11:48:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638186490000|2021-11-29 11:48:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638186500000|2021-11-29 11:48:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638186520000|2021-11-29 11:48:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638186540000|2021-11-29 11:49:00|974|969|974|969|974|969|974|969|1
1638186570000|2021-11-29 11:49:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1638186590000|2021-11-29 11:49:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1638186600000|2021-11-29 11:50:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638186610000|2021-11-29 11:50:10|973.8|968.8|974|969|974|969|973.8|968.8|3
1638186620000|2021-11-29 11:50:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638186630000|2021-11-29 11:50:30|974|969|974|969|974|969|973.9|968.9|7
1638186640000|2021-11-29 11:50:40|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1638186650000|2021-11-29 11:50:50|973.8|968.8|973.4|968.4|973.8|968.8|973.3|968.3|9
1638186660000|2021-11-29 11:51:00|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|7
1638186670000|2021-11-29 11:51:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638186690000|2021-11-29 11:51:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638186700000|2021-11-29 11:51:40|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1638186710000|2021-11-29 11:51:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638186720000|2021-11-29 11:52:00|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1638186730000|2021-11-29 11:52:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638186750000|2021-11-29 11:52:30|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|5
1638186760000|2021-11-29 11:52:40|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|5
1638186770000|2021-11-29 11:52:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638186780000|2021-11-29 11:53:00|973.1|968.1|973.2|968.2|973.3|968.3|973.1|968.1|8
1638186790000|2021-11-29 11:53:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1638186800000|2021-11-29 11:53:20|973.3|968.3|973.4|968.4|973.4|968.4|973.1|968.1|6
1638186810000|2021-11-29 11:53:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1638186820000|2021-11-29 11:53:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1638186830000|2021-11-29 11:53:50|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1638186840000|2021-11-29 11:54:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638186870000|2021-11-29 11:54:30|973.7|968.7|973.5|968.5|973.8|968.8|973.5|968.5|5
1638186880000|2021-11-29 11:54:40|973.2|968.2|972.9|967.9|973.2|968.2|972.9|967.9|3
1638186890000|2021-11-29 11:54:50|972.8|967.8|972.7|967.7|972.9|967.9|972.6|967.6|12
1638186900000|2021-11-29 11:55:00|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1638186910000|2021-11-29 11:55:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|6
1638186920000|2021-11-29 11:55:20|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1638186950000|2021-11-29 11:55:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1638186960000|2021-11-29 11:56:00|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1638186980000|2021-11-29 11:56:20|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1638186990000|2021-11-29 11:56:30|973|968|973.1|968.1|973.2|968.2|973|968|4
1638187000000|2021-11-29 11:56:40|973|968|973|968|973.1|968.1|973|968|3
1638187010000|2021-11-29 11:56:50|973.1|968.1|973|968|973.1|968.1|972.9|967.9|4
1638187020000|2021-11-29 11:57:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638187030000|2021-11-29 11:57:10|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|3
1638187040000|2021-11-29 11:57:20|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1638187050000|2021-11-29 11:57:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|8
1638187060000|2021-11-29 11:57:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|10
1638187070000|2021-11-29 11:57:50|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1638187080000|2021-11-29 11:58:00|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1638187090000|2021-11-29 11:58:10|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|11
1638187100000|2021-11-29 11:58:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|7
1638187110000|2021-11-29 11:58:30|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1638187120000|2021-11-29 11:58:40|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|7
1638187130000|2021-11-29 11:58:50|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1638187140000|2021-11-29 11:59:00|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1638187150000|2021-11-29 11:59:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|6
1638187190000|2021-11-29 11:59:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638187200000|2021-11-29 12:00:00|972.4|967.4|973.7|968.7|973.7|968.7|972.4|967.4|9
1638187210000|2021-11-29 12:00:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1638187220000|2021-11-29 12:00:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|9
1638187230000|2021-11-29 12:00:30|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|9
1638187240000|2021-11-29 12:00:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638187250000|2021-11-29 12:00:50|973|968|972.9|967.9|973|968|972.9|967.9|8
1638187260000|2021-11-29 12:01:00|973|968|972.8|967.8|973|968|972.8|967.8|5
1638187270000|2021-11-29 12:01:10|973|968|973.2|968.2|973.4|968.4|973|968|13
1638187280000|2021-11-29 12:01:20|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|9
1638187290000|2021-11-29 12:01:30|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|4
1638187300000|2021-11-29 12:01:40|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|9
1638187310000|2021-11-29 12:01:50|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|7
1638187320000|2021-11-29 12:02:00|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1638187330000|2021-11-29 12:02:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1638187340000|2021-11-29 12:02:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1638187360000|2021-11-29 12:02:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638187380000|2021-11-29 12:03:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1638187400000|2021-11-29 12:03:20|973.6|968.6|973.2|968.2|973.6|968.6|973.2|968.2|4
1638187420000|2021-11-29 12:03:40|973.1|968.1|973|968|973.2|968.2|973|968|10
1638187430000|2021-11-29 12:03:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638187440000|2021-11-29 12:04:00|973|968|973.2|968.2|973.2|968.2|973|968|5
1638187450000|2021-11-29 12:04:10|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|5
1638187460000|2021-11-29 12:04:20|973.2|968.2|973|968|973.2|968.2|973|968|3
1638187470000|2021-11-29 12:04:30|973.1|968.1|973.1|968.1|973.1|968.1|973|968|7
1638187480000|2021-11-29 12:04:40|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1638187490000|2021-11-29 12:04:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638187500000|2021-11-29 12:05:00|973.2|968.2|972.7|967.7|973.2|968.2|972.7|967.7|6
1638187510000|2021-11-29 12:05:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638187520000|2021-11-29 12:05:20|973|968|973.2|968.2|973.3|968.3|973|968|4
1638187540000|2021-11-29 12:05:40|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1638187550000|2021-11-29 12:05:50|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|2
1638187560000|2021-11-29 12:06:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638187570000|2021-11-29 12:06:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1638187580000|2021-11-29 12:06:20|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|4
1638187590000|2021-11-29 12:06:30|973.3|968.3|973.5|968.5|973.6|968.6|973.3|968.3|8
1638187600000|2021-11-29 12:06:40|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1638187610000|2021-11-29 12:06:50|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1638187620000|2021-11-29 12:07:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1638187630000|2021-11-29 12:07:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638187640000|2021-11-29 12:07:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638187650000|2021-11-29 12:07:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638187660000|2021-11-29 12:07:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638187670000|2021-11-29 12:07:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638187680000|2021-11-29 12:08:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638187690000|2021-11-29 12:08:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1638187700000|2021-11-29 12:08:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|6
1638187710000|2021-11-29 12:08:30|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1638187720000|2021-11-29 12:08:40|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638187730000|2021-11-29 12:08:50|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1638187740000|2021-11-29 12:09:00|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|5
1638187750000|2021-11-29 12:09:10|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638187760000|2021-11-29 12:09:20|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|5
1638187770000|2021-11-29 12:09:30|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1638187780000|2021-11-29 12:09:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638187790000|2021-11-29 12:09:50|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|3
1638187810000|2021-11-29 12:10:10|974|969|973.9|968.9|974|969|973.9|968.9|2
1638187830000|2021-11-29 12:10:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1638187840000|2021-11-29 12:10:40|974|969|973.9|968.9|974|969|973.9|968.9|2
1638187860000|2021-11-29 12:11:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638187880000|2021-11-29 12:11:20|974|969|974|969|974|969|974|969|1
1638187910000|2021-11-29 12:11:50|973.9|968.9|973.8|968.8|973.9|968.9|973.7|968.7|6
1638187920000|2021-11-29 12:12:00|973.7|968.7|973.6|968.6|973.7|968.7|973.5|968.5|4
1638187930000|2021-11-29 12:12:10|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|10
1638187940000|2021-11-29 12:12:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638187950000|2021-11-29 12:12:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1638187960000|2021-11-29 12:12:40|974|969|974|969|974|969|974|969|1
1638187970000|2021-11-29 12:12:50|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|3
1638187980000|2021-11-29 12:13:00|974.5|969.5|974.9|969.9|975|970|974.4|969.4|6
1638187990000|2021-11-29 12:13:10|975|970|975|970|975|970|974.9|969.9|3
1638188020000|2021-11-29 12:13:40|974.7|969.7|974.5|969.5|974.8|969.8|974.5|969.5|4
1638188030000|2021-11-29 12:13:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|12
1638188040000|2021-11-29 12:14:00|974.3|969.3|974.7|969.7|974.7|969.7|974.3|969.3|5
1638188060000|2021-11-29 12:14:20|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1638188080000|2021-11-29 12:14:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638188100000|2021-11-29 12:15:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638188110000|2021-11-29 12:15:10|974.8|969.8|975.1|970.1|975.2|970.2|974.8|969.8|6
1638188120000|2021-11-29 12:15:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638188130000|2021-11-29 12:15:30|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1638188140000|2021-11-29 12:15:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1638188150000|2021-11-29 12:15:50|975|970|974.9|969.9|975|970|974.9|969.9|12
1638188160000|2021-11-29 12:16:00|974.8|969.8|974.7|969.7|974.8|969.8|974.5|969.5|5
1638188170000|2021-11-29 12:16:10|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|3
1638188180000|2021-11-29 12:16:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1638188190000|2021-11-29 12:16:30|975|970|975.1|970.1|975.1|970.1|975|970|2
1638188200000|2021-11-29 12:16:40|975|970|975|970|975.1|970.1|975|970|9
1638188210000|2021-11-29 12:16:50|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1638188220000|2021-11-29 12:17:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1638188230000|2021-11-29 12:17:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638188240000|2021-11-29 12:17:20|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|3
1638188250000|2021-11-29 12:17:30|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|3
1638188270000|2021-11-29 12:17:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638188280000|2021-11-29 12:18:00|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1638188290000|2021-11-29 12:18:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638188300000|2021-11-29 12:18:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638188310000|2021-11-29 12:18:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638188340000|2021-11-29 12:19:00|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|3
1638188350000|2021-11-29 12:19:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|6
1638188360000|2021-11-29 12:19:20|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|6
1638188370000|2021-11-29 12:19:30|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|4
1638188380000|2021-11-29 12:19:40|974.3|969.3|974.3|969.3|974.3|969.3|973.9|968.9|9
1638188390000|2021-11-29 12:19:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638188400000|2021-11-29 12:20:00|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|3
1638188410000|2021-11-29 12:20:10|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|5
1638188420000|2021-11-29 12:20:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1638188430000|2021-11-29 12:20:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1638188440000|2021-11-29 12:20:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1638188460000|2021-11-29 12:21:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638188470000|2021-11-29 12:21:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638188490000|2021-11-29 12:21:30|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1638188500000|2021-11-29 12:21:40|974.6|969.6|974.6|969.6|974.6|969.6|974.4|969.4|15
1638188510000|2021-11-29 12:21:50|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|14
1638188520000|2021-11-29 12:22:00|974.3|969.3|974|969|974.3|969.3|974|969|3
1638188530000|2021-11-29 12:22:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1638188540000|2021-11-29 12:22:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638188550000|2021-11-29 12:22:30|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|15
1638188570000|2021-11-29 12:22:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638188580000|2021-11-29 12:23:00|974.2|969.2|974.2|969.2|974.3|969.3|974.1|969.1|19
1638188590000|2021-11-29 12:23:10|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|21
1638188600000|2021-11-29 12:23:20|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|15
1638188610000|2021-11-29 12:23:30|974.2|969.2|974.2|969.2|974.3|969.3|974.1|969.1|11
1638188620000|2021-11-29 12:23:40|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1638188630000|2021-11-29 12:23:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|7
1638188640000|2021-11-29 12:24:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|6
1638188650000|2021-11-29 12:24:10|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|5
1638188660000|2021-11-29 12:24:20|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|8
1638188680000|2021-11-29 12:24:40|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1638188700000|2021-11-29 12:25:00|973.9|968.9|973.1|968.1|973.9|968.9|973|968|11
1638188710000|2021-11-29 12:25:10|973|968|972.9|967.9|973.1|968.1|972.9|967.9|4
1638188720000|2021-11-29 12:25:20|973|968|972.9|967.9|973|968|972.9|967.9|10
1638188730000|2021-11-29 12:25:30|973|968|972.9|967.9|973|968|972.9|967.9|6
1638188740000|2021-11-29 12:25:40|973|968|973|968|973|968|972.9|967.9|7
1638188750000|2021-11-29 12:25:50|973.1|968.1|973.5|968.5|973.5|968.5|973.1|968.1|4
1638188760000|2021-11-29 12:26:00|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|9
1638188770000|2021-11-29 12:26:10|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1638188780000|2021-11-29 12:26:20|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1638188790000|2021-11-29 12:26:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638188800000|2021-11-29 12:26:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638188810000|2021-11-29 12:26:50|974|969|973.9|968.9|974|969|973.9|968.9|4
1638188820000|2021-11-29 12:27:00|973.7|968.7|973.8|968.8|973.8|968.8|973.5|968.5|13
1638188830000|2021-11-29 12:27:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1638188840000|2021-11-29 12:27:20|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|2
1638188850000|2021-11-29 12:27:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1638188860000|2021-11-29 12:27:40|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1638188870000|2021-11-29 12:27:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1638188880000|2021-11-29 12:28:00|973.3|968.3|973.7|968.7|973.7|968.7|973.3|968.3|11
1638188890000|2021-11-29 12:28:10|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1638188910000|2021-11-29 12:28:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638188920000|2021-11-29 12:28:40|973.5|968.5|973.7|968.7|973.7|968.7|973.4|968.4|7
1638188930000|2021-11-29 12:28:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1638188940000|2021-11-29 12:29:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|7
1638188950000|2021-11-29 12:29:10|973.8|968.8|973.6|968.6|973.9|968.9|973.6|968.6|17
1638188960000|2021-11-29 12:29:20|973.7|968.7|973.5|968.5|973.7|968.7|973.4|968.4|5
1638188970000|2021-11-29 12:29:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638188980000|2021-11-29 12:29:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638188990000|2021-11-29 12:29:50|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1638189000000|2021-11-29 12:30:00|973.4|968.4|973.5|968.5|973.5|968.5|973.3|968.3|8
1638189010000|2021-11-29 12:30:10|973.6|968.6|973.8|968.8|973.9|968.9|973.6|968.6|7
1638189020000|2021-11-29 12:30:20|973.9|968.9|974.2|969.2|974.2|969.2|973.9|968.9|10
1638189030000|2021-11-29 12:30:30|974.5|969.5|974.2|969.2|974.6|969.6|974.2|969.2|4
1638189040000|2021-11-29 12:30:40|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1638189050000|2021-11-29 12:30:50|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1638189060000|2021-11-29 12:31:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|6
1638189070000|2021-11-29 12:31:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638189080000|2021-11-29 12:31:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638189090000|2021-11-29 12:31:30|974.4|969.4|974.4|969.4|974.4|969.4|974.2|969.2|7
1638189100000|2021-11-29 12:31:40|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|4
1638189110000|2021-11-29 12:31:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|8
1638189120000|2021-11-29 12:32:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638189130000|2021-11-29 12:32:10|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1638189150000|2021-11-29 12:32:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638189160000|2021-11-29 12:32:40|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1638189170000|2021-11-29 12:32:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638189180000|2021-11-29 12:33:00|974.9|969.9|975.1|970.1|975.1|970.1|974.8|969.8|5
1638189190000|2021-11-29 12:33:10|975|970|974.9|969.9|975.1|970.1|974.9|969.9|4
1638189200000|2021-11-29 12:33:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638189210000|2021-11-29 12:33:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1638189220000|2021-11-29 12:33:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1638189230000|2021-11-29 12:33:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638189250000|2021-11-29 12:34:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|8
1638189260000|2021-11-29 12:34:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1638189270000|2021-11-29 12:34:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|7
1638189280000|2021-11-29 12:34:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1638189300000|2021-11-29 12:35:00|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1638189310000|2021-11-29 12:35:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638189320000|2021-11-29 12:35:20|974.9|969.9|975|970|975|970|974.9|969.9|2
1638189330000|2021-11-29 12:35:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638189350000|2021-11-29 12:35:50|975|970|975|970|975|970|975|970|1
1638189380000|2021-11-29 12:36:20|974.9|969.9|974.8|969.8|975|970|974.8|969.8|4
1638189390000|2021-11-29 12:36:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|6
1638189400000|2021-11-29 12:36:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1638189410000|2021-11-29 12:36:50|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1638189420000|2021-11-29 12:37:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|9
1638189430000|2021-11-29 12:37:10|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|16
1638189440000|2021-11-29 12:37:20|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|9
1638189460000|2021-11-29 12:37:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638189470000|2021-11-29 12:37:50|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|4
1638189480000|2021-11-29 12:38:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1638189510000|2021-11-29 12:38:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638189520000|2021-11-29 12:38:40|974.9|969.9|975|970|975|970|974.9|969.9|2
1638189530000|2021-11-29 12:38:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638189540000|2021-11-29 12:39:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638189590000|2021-11-29 12:39:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1638189600000|2021-11-29 12:40:00|975.5|970.5|975|970|975.5|970.5|975|970|7
1638189610000|2021-11-29 12:40:10|974.9|969.9|974.8|969.8|975|970|974.8|969.8|6
1638189620000|2021-11-29 12:40:20|974.9|969.9|974.9|969.9|975|970|974.9|969.9|5
1638189630000|2021-11-29 12:40:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1638189650000|2021-11-29 12:40:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638189680000|2021-11-29 12:41:20|975.2|970.2|975.4|970.4|975.5|970.5|975.2|970.2|7
1638189690000|2021-11-29 12:41:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1638189700000|2021-11-29 12:41:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638189710000|2021-11-29 12:41:50|976.1|971.1|975.8|970.8|976.2|971.2|975.8|970.8|5
1638189730000|2021-11-29 12:42:10|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1638189740000|2021-11-29 12:42:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|12
1638189750000|2021-11-29 12:42:30|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1638189790000|2021-11-29 12:43:10|975.8|970.8|975.4|970.4|975.8|970.8|975.4|970.4|2
1638189800000|2021-11-29 12:43:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1638189810000|2021-11-29 12:43:30|975.6|970.6|975.3|970.3|975.8|970.8|975.3|970.3|7
1638189820000|2021-11-29 12:43:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1638189830000|2021-11-29 12:43:50|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1638189840000|2021-11-29 12:44:00|975.6|970.6|975.9|970.9|975.9|970.9|975.6|970.6|3
1638189850000|2021-11-29 12:44:10|975.8|970.8|975.5|970.5|975.8|970.8|975.5|970.5|4
1638189860000|2021-11-29 12:44:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638189870000|2021-11-29 12:44:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1638189890000|2021-11-29 12:44:50|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|10
1638189910000|2021-11-29 12:45:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638189920000|2021-11-29 12:45:20|975.3|970.3|975.4|970.4|975.4|970.4|975.2|970.2|7
1638189930000|2021-11-29 12:45:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1638189950000|2021-11-29 12:45:50|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|3
1638189980000|2021-11-29 12:46:20|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1638189990000|2021-11-29 12:46:30|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|4
1638190000000|2021-11-29 12:46:40|975.6|970.6|976|971|976|971|975.6|970.6|4
1638190010000|2021-11-29 12:46:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638190040000|2021-11-29 12:47:20|976|971|976|971|976|971|976|971|1
1638190110000|2021-11-29 12:48:30|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|2
1638190130000|2021-11-29 12:48:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638190140000|2021-11-29 12:49:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1638190160000|2021-11-29 12:49:20|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1638190170000|2021-11-29 12:49:30|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|11
1638190180000|2021-11-29 12:49:40|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1638190190000|2021-11-29 12:49:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638190220000|2021-11-29 12:50:20|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1638190230000|2021-11-29 12:50:30|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1638190240000|2021-11-29 12:50:40|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1638190250000|2021-11-29 12:50:50|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|4
1638190270000|2021-11-29 12:51:10|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|2
1638190280000|2021-11-29 12:51:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1638190310000|2021-11-29 12:51:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1638190350000|2021-11-29 12:52:30|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|2
1638190360000|2021-11-29 12:52:40|976.6|971.6|976|971|976.6|971.6|976|971|9
1638190370000|2021-11-29 12:52:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638190400000|2021-11-29 12:53:20|975.8|970.8|975.4|970.4|975.8|970.8|975.4|970.4|3
1638190420000|2021-11-29 12:53:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1638190430000|2021-11-29 12:53:50|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|7
1638190440000|2021-11-29 12:54:00|975|970|975|970|975|970|975|970|1
1638190450000|2021-11-29 12:54:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638190460000|2021-11-29 12:54:20|974.7|969.7|974.3|969.3|974.7|969.7|974.3|969.3|3
1638190470000|2021-11-29 12:54:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638190480000|2021-11-29 12:54:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638190490000|2021-11-29 12:54:50|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|2
1638190500000|2021-11-29 12:55:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1638190510000|2021-11-29 12:55:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638190520000|2021-11-29 12:55:20|975|970|974.9|969.9|975|970|974.9|969.9|2
1638190530000|2021-11-29 12:55:30|975|970|974.9|969.9|975|970|974.9|969.9|4
1638190540000|2021-11-29 12:55:40|975|970|975|970|975|970|974.9|969.9|7
1638190560000|2021-11-29 12:56:00|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1638190570000|2021-11-29 12:56:10|974.8|969.8|974.4|969.4|974.8|969.8|974.4|969.4|10
1638190580000|2021-11-29 12:56:20|974.5|969.5|974.5|969.5|974.7|969.7|974.5|969.5|11
1638190590000|2021-11-29 12:56:30|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|4
1638190600000|2021-11-29 12:56:40|974.4|969.4|974.5|969.5|974.6|969.6|974.4|969.4|18
1638190620000|2021-11-29 12:57:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1638190630000|2021-11-29 12:57:10|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|10
1638190650000|2021-11-29 12:57:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1638190660000|2021-11-29 12:57:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1638190670000|2021-11-29 12:57:50|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|8
1638190680000|2021-11-29 12:58:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638190720000|2021-11-29 12:58:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638190740000|2021-11-29 12:59:00|975|970|975.6|970.6|975.7|970.7|975|970|18
1638190770000|2021-11-29 12:59:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1638190780000|2021-11-29 12:59:40|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|13
1638190790000|2021-11-29 12:59:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638190800000|2021-11-29 13:00:00|975.8|970.8|976|971|976.3|971.3|975.8|970.8|11
1638190810000|2021-11-29 13:00:10|975.8|970.8|976.1|971.1|976.2|971.2|975.8|970.8|8
1638190820000|2021-11-29 13:00:20|976.2|971.2|976.5|971.5|976.5|971.5|976.1|971.1|5
1638190830000|2021-11-29 13:00:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1638190850000|2021-11-29 13:00:50|976.5|971.5|976.4|971.4|976.6|971.6|976.4|971.4|12
1638190860000|2021-11-29 13:01:00|976.1|971.1|975.8|970.8|976.2|971.2|975.8|970.8|18
1638190870000|2021-11-29 13:01:10|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|5
1638190880000|2021-11-29 13:01:20|976|971|975.9|970.9|976|971|975.9|970.9|4
1638190890000|2021-11-29 13:01:30|975.8|970.8|975.3|970.3|975.8|970.8|975.3|970.3|6
1638190900000|2021-11-29 13:01:40|975.5|970.5|974.9|969.9|975.5|970.5|974.8|969.8|11
1638190910000|2021-11-29 13:01:50|974.8|969.8|974.3|969.3|974.9|969.9|974.3|969.3|12
1638190920000|2021-11-29 13:02:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638190930000|2021-11-29 13:02:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638190940000|2021-11-29 13:02:20|973.9|968.9|974.8|969.8|974.8|969.8|973.9|968.9|13
1638190950000|2021-11-29 13:02:30|974.9|969.9|974.7|969.7|974.9|969.9|974.4|969.4|11
1638190960000|2021-11-29 13:02:40|974.6|969.6|974.8|969.8|975|970|974.6|969.6|7
1638190980000|2021-11-29 13:03:00|974.9|969.9|974.5|969.5|975|970|974.5|969.5|10
1638190990000|2021-11-29 13:03:10|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|6
1638191000000|2021-11-29 13:03:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638191010000|2021-11-29 13:03:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1638191020000|2021-11-29 13:03:40|974.2|969.2|974.6|969.6|974.7|969.7|974.2|969.2|9
1638191030000|2021-11-29 13:03:50|974.7|969.7|974.1|969.1|974.7|969.7|974|969|13
1638191040000|2021-11-29 13:04:00|974|969|973.9|968.9|974|969|973.8|968.8|12
1638191050000|2021-11-29 13:04:10|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|6
1638191070000|2021-11-29 13:04:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638191080000|2021-11-29 13:04:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638191090000|2021-11-29 13:04:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|5
1638191100000|2021-11-29 13:05:00|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|6
1638191110000|2021-11-29 13:05:10|973.7|968.7|973.4|968.4|973.7|968.7|973.4|968.4|16
1638191120000|2021-11-29 13:05:20|973.5|968.5|973.5|968.5|973.8|968.8|973.4|968.4|9
1638191130000|2021-11-29 13:05:30|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1638191140000|2021-11-29 13:05:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|13
1638191150000|2021-11-29 13:05:50|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1638191160000|2021-11-29 13:06:00|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1638191180000|2021-11-29 13:06:20|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|9
1638191190000|2021-11-29 13:06:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1638191200000|2021-11-29 13:06:40|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|4
1638191210000|2021-11-29 13:06:50|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1638191220000|2021-11-29 13:07:00|973.3|968.3|973.1|968.1|973.4|968.4|973.1|968.1|8
1638191230000|2021-11-29 13:07:10|972.9|967.9|972.9|967.9|973.1|968.1|972.9|967.9|4
1638191250000|2021-11-29 13:07:30|972.8|967.8|972.6|967.6|972.8|967.8|972.4|967.4|5
1638191260000|2021-11-29 13:07:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1638191270000|2021-11-29 13:07:50|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|7
1638191280000|2021-11-29 13:08:00|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|4
1638191290000|2021-11-29 13:08:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1638191300000|2021-11-29 13:08:20|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|4
1638191310000|2021-11-29 13:08:30|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1638191320000|2021-11-29 13:08:40|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|7
1638191330000|2021-11-29 13:08:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638191340000|2021-11-29 13:09:00|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|5
1638191350000|2021-11-29 13:09:10|972.6|967.6|972.7|967.7|972.7|967.7|972.5|967.5|4
1638191360000|2021-11-29 13:09:20|972.8|967.8|973.4|968.4|973.4|968.4|972.8|967.8|4
1638191370000|2021-11-29 13:09:30|973.3|968.3|973.1|968.1|973.4|968.4|973.1|968.1|19
1638191380000|2021-11-29 13:09:40|973.2|968.2|973|968|973.2|968.2|973|968|5
1638191390000|2021-11-29 13:09:50|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|8
1638191400000|2021-11-29 13:10:00|973.4|968.4|973.5|968.5|973.7|968.7|973.4|968.4|5
1638191410000|2021-11-29 13:10:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1638191420000|2021-11-29 13:10:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638191430000|2021-11-29 13:10:30|973|968|973|968|973.1|968.1|972.9|967.9|7
1638191440000|2021-11-29 13:10:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638191450000|2021-11-29 13:10:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|6
1638191460000|2021-11-29 13:11:00|973.5|968.5|973.8|968.8|973.8|968.8|973.4|968.4|11
1638191470000|2021-11-29 13:11:10|973.7|968.7|973.9|968.9|974.2|969.2|973.7|968.7|7
1638191480000|2021-11-29 13:11:20|974|969|974|969|974|969|973.9|968.9|3
1638191490000|2021-11-29 13:11:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638191500000|2021-11-29 13:11:40|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|8
1638191510000|2021-11-29 13:11:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1638191520000|2021-11-29 13:12:00|973.6|968.6|973.8|968.8|974|969|973.6|968.6|6
1638191530000|2021-11-29 13:12:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638191540000|2021-11-29 13:12:20|973.6|968.6|973.3|968.3|973.6|968.6|973.2|968.2|9
1638191550000|2021-11-29 13:12:30|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|3
1638191560000|2021-11-29 13:12:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1638191570000|2021-11-29 13:12:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638191580000|2021-11-29 13:13:00|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1638191590000|2021-11-29 13:13:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1638191600000|2021-11-29 13:13:20|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|5
1638191610000|2021-11-29 13:13:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1638191620000|2021-11-29 13:13:40|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|17
1638191630000|2021-11-29 13:13:50|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|19
1638191640000|2021-11-29 13:14:00|973.3|968.3|972.6|967.6|973.6|968.6|972.6|967.6|18
1638191650000|2021-11-29 13:14:10|972.5|967.5|972.5|967.5|972.9|967.9|972.4|967.4|8
1638191660000|2021-11-29 13:14:20|972.6|967.6|972.4|967.4|972.6|967.6|972.3|967.3|9
1638191670000|2021-11-29 13:14:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|8
1638191680000|2021-11-29 13:14:40|972.5|967.5|972.9|967.9|972.9|967.9|972.5|967.5|6
1638191690000|2021-11-29 13:14:50|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1638191700000|2021-11-29 13:15:00|973.5|968.5|973.5|968.5|973.7|968.7|973.5|968.5|4
1638191710000|2021-11-29 13:15:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|9
1638191730000|2021-11-29 13:15:30|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|12
1638191740000|2021-11-29 13:15:40|974|969|974.2|969.2|974.3|969.3|974|969|8
1638191750000|2021-11-29 13:15:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638191760000|2021-11-29 13:16:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638191780000|2021-11-29 13:16:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638191790000|2021-11-29 13:16:30|974.1|969.1|974|969|974.1|969.1|974|969|6
1638191800000|2021-11-29 13:16:40|974.1|969.1|974|969|974.1|969.1|974|969|6
1638191810000|2021-11-29 13:16:50|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1638191820000|2021-11-29 13:17:00|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|7
1638191830000|2021-11-29 13:17:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638191850000|2021-11-29 13:17:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|6
1638191860000|2021-11-29 13:17:40|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|4
1638191870000|2021-11-29 13:17:50|973.5|968.5|973.3|968.3|973.5|968.5|973.2|968.2|5
1638191880000|2021-11-29 13:18:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638191890000|2021-11-29 13:18:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1638191900000|2021-11-29 13:18:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638191910000|2021-11-29 13:18:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1638191920000|2021-11-29 13:18:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638191930000|2021-11-29 13:18:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638191940000|2021-11-29 13:19:00|973.4|968.4|974|969|974|969|973.4|968.4|9
1638191950000|2021-11-29 13:19:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638191980000|2021-11-29 13:19:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1638191990000|2021-11-29 13:19:50|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|7
1638192000000|2021-11-29 13:20:00|973.6|968.6|973.6|968.6|973.9|968.9|973.5|968.5|15
1638192010000|2021-11-29 13:20:10|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|8
1638192020000|2021-11-29 13:20:20|973.8|968.8|973.1|968.1|973.8|968.8|973.1|968.1|14
1638192030000|2021-11-29 13:20:30|973|968|972.2|967.2|973|968|972.2|967.2|6
1638192040000|2021-11-29 13:20:40|972.1|967.1|972.1|967.1|972.3|967.3|972|967|6
1638192050000|2021-11-29 13:20:50|972|967|972|967|972.1|967.1|972|967|3
1638192060000|2021-11-29 13:21:00|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1638192070000|2021-11-29 13:21:10|971.6|966.6|971.3|966.3|971.6|966.6|971.3|966.3|6
1638192080000|2021-11-29 13:21:20|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|4
1638192090000|2021-11-29 13:21:30|971|966|970.6|965.6|971|966|970.6|965.6|5
1638192100000|2021-11-29 13:21:40|970.5|965.5|970.6|965.6|970.8|965.8|970.5|965.5|9
1638192110000|2021-11-29 13:21:50|970.7|965.7|970.6|965.6|971.1|966.1|970.6|965.6|16
1638192120000|2021-11-29 13:22:00|970.8|965.8|970.1|965.1|970.8|965.8|970.1|965.1|10
1638192130000|2021-11-29 13:22:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1638192140000|2021-11-29 13:22:20|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|3
1638192150000|2021-11-29 13:22:30|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|7
1638192160000|2021-11-29 13:22:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638192170000|2021-11-29 13:22:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638192190000|2021-11-29 13:23:10|970.2|965.2|970.3|965.3|970.3|965.3|970.1|965.1|6
1638192200000|2021-11-29 13:23:20|970.2|965.2|970|965|970.2|965.2|969.9|964.9|9
1638192210000|2021-11-29 13:23:30|970.2|965.2|970|965|970.2|965.2|970|965|5
1638192220000|2021-11-29 13:23:40|970.1|965.1|970|965|970.1|965.1|970|965|2
1638192230000|2021-11-29 13:23:50|970.1|965.1|970|965|970.1|965.1|970|965|4
1638192240000|2021-11-29 13:24:00|970.1|965.1|970.4|965.4|970.8|965.8|970.1|965.1|8
1638192260000|2021-11-29 13:24:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1638192270000|2021-11-29 13:24:30|970.4|965.4|970.2|965.2|970.4|965.4|970|965|6
1638192280000|2021-11-29 13:24:40|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1638192290000|2021-11-29 13:24:50|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|4
1638192300000|2021-11-29 13:25:00|970.2|965.2|969.9|964.9|970.2|965.2|969.9|964.9|8
1638192310000|2021-11-29 13:25:10|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|5
1638192320000|2021-11-29 13:25:20|970|965|970|965|970|965|969.8|964.8|5
1638192330000|2021-11-29 13:25:30|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|8
1638192340000|2021-11-29 13:25:40|969.9|964.9|969.8|964.8|969.9|964.9|969.7|964.7|6
1638192350000|2021-11-29 13:25:50|969.9|964.9|969.9|964.9|970.2|965.2|969.9|964.9|10
1638192360000|2021-11-29 13:26:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1638192370000|2021-11-29 13:26:10|969.9|964.9|969.9|964.9|970|965|969.8|964.8|7
1638192380000|2021-11-29 13:26:20|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1638192390000|2021-11-29 13:26:30|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|9
1638192400000|2021-11-29 13:26:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|8
1638192410000|2021-11-29 13:26:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638192420000|2021-11-29 13:27:00|969.7|964.7|969.7|964.7|969.8|964.8|969.6|964.6|5
1638192430000|2021-11-29 13:27:10|969.8|964.8|970|965|970|965|969.7|964.7|4
1638192440000|2021-11-29 13:27:20|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|6
1638192450000|2021-11-29 13:27:30|970.3|965.3|970|965|970.3|965.3|969.9|964.9|8
1638192460000|2021-11-29 13:27:40|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|5
1638192470000|2021-11-29 13:27:50|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|4
1638192480000|2021-11-29 13:28:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1638192490000|2021-11-29 13:28:10|970|965|970.1|965.1|970.1|965.1|970|965|8
1638192500000|2021-11-29 13:28:20|970|965|970.1|965.1|970.1|965.1|970|965|2
1638192510000|2021-11-29 13:28:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638192520000|2021-11-29 13:28:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1638192530000|2021-11-29 13:28:50|970|965|970.4|965.4|970.4|965.4|970|965|7
1638192540000|2021-11-29 13:29:00|970.5|965.5|970.6|965.6|970.9|965.9|970.5|965.5|11
1638192550000|2021-11-29 13:29:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1638192560000|2021-11-29 13:29:20|970.4|965.4|970.2|965.2|970.5|965.5|970.2|965.2|5
1638192570000|2021-11-29 13:29:30|970.3|965.3|970.4|965.4|970.5|965.5|970.3|965.3|7
1638192580000|2021-11-29 13:29:40|970.3|965.3|970|965|970.3|965.3|970|965|6
1638192590000|2021-11-29 13:29:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|10
1638192600000|2021-11-29 13:30:00|970|965|969.9|964.9|970.1|965.1|969.8|964.8|16
1638192610000|2021-11-29 13:30:10|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|14
1638192620000|2021-11-29 13:30:20|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|10
1638192630000|2021-11-29 13:30:30|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|8
1638192640000|2021-11-29 13:30:40|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|4
1638192650000|2021-11-29 13:30:50|969.8|964.8|970.1|965.1|970.1|965.1|969.7|964.7|11
1638192660000|2021-11-29 13:31:00|970|965|970.3|965.3|970.3|965.3|970|965|12
1638192670000|2021-11-29 13:31:10|970.2|965.2|969.8|964.8|970.2|965.2|969.8|964.8|16
1638192680000|2021-11-29 13:31:20|969.9|964.9|970.3|965.3|970.3|965.3|969.9|964.9|11
1638192690000|2021-11-29 13:31:30|970.2|965.2|970.5|965.5|970.5|965.5|970.1|965.1|4
1638192700000|2021-11-29 13:31:40|970.6|965.6|970.3|965.3|970.7|965.7|970.3|965.3|13
1638192710000|2021-11-29 13:31:50|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|9
1638192720000|2021-11-29 13:32:00|970.2|965.2|970.2|965.2|970.4|965.4|970.2|965.2|6
1638192730000|2021-11-29 13:32:10|970.1|965.1|970.8|965.8|970.8|965.8|970.1|965.1|7
1638192740000|2021-11-29 13:32:20|971|966|970.8|965.8|971|966|970.8|965.8|11
1638192750000|2021-11-29 13:32:30|970.7|965.7|970.5|965.5|970.8|965.8|970.5|965.5|7
1638192760000|2021-11-29 13:32:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1638192770000|2021-11-29 13:32:50|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|14
1638192780000|2021-11-29 13:33:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1638192790000|2021-11-29 13:33:10|970|965|969.8|964.8|970|965|969.8|964.8|5
1638192800000|2021-11-29 13:33:20|970|965|969.9|964.9|970.3|965.3|969.9|964.9|12
1638192810000|2021-11-29 13:33:30|970|965|970.3|965.3|970.3|965.3|970|965|8
1638192820000|2021-11-29 13:33:40|970.5|965.5|970.4|965.4|970.6|965.6|970.4|965.4|14
1638192830000|2021-11-29 13:33:50|970.5|965.5|969.9|964.9|970.5|965.5|969.9|964.9|6
1638192840000|2021-11-29 13:34:00|970.1|965.1|971|966|971.2|966.2|970.1|965.1|15
1638192850000|2021-11-29 13:34:10|970.9|965.9|970.5|965.5|970.9|965.9|970.5|965.5|7
1638192860000|2021-11-29 13:34:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1638192870000|2021-11-29 13:34:30|970.4|965.4|970.2|965.2|970.4|965.4|970.1|965.1|13
1638192880000|2021-11-29 13:34:40|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|5
1638192890000|2021-11-29 13:34:50|969.7|964.7|969.9|964.9|970|965|969.7|964.7|9
1638192900000|2021-11-29 13:35:00|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1638192910000|2021-11-29 13:35:10|969.7|964.7|970.4|965.4|970.5|965.5|969.7|964.7|6
1638192920000|2021-11-29 13:35:20|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1638192930000|2021-11-29 13:35:30|970|965|969.9|964.9|970.1|965.1|969.7|964.7|26
1638192940000|2021-11-29 13:35:40|969.8|964.8|970.2|965.2|970.2|965.2|969.7|964.7|15
1638192960000|2021-11-29 13:36:00|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|4
1638192970000|2021-11-29 13:36:10|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|5
1638192980000|2021-11-29 13:36:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1638192990000|2021-11-29 13:36:30|970.2|965.2|970.3|965.3|970.5|965.5|970.2|965.2|13
1638193000000|2021-11-29 13:36:40|970.2|965.2|970.1|965.1|970.3|965.3|970|965|12
1638193010000|2021-11-29 13:36:50|970|965|970|965|970.1|965.1|969.8|964.8|19
1638193020000|2021-11-29 13:37:00|969.9|964.9|969.9|964.9|970|965|969.8|964.8|11
1638193030000|2021-11-29 13:37:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|12
1638193040000|2021-11-29 13:37:20|970.3|965.3|970|965|970.6|965.6|969.9|964.9|15
1638193050000|2021-11-29 13:37:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1638193060000|2021-11-29 13:37:40|970.1|965.1|970.1|965.1|970.1|965.1|970|965|5
1638193070000|2021-11-29 13:37:50|970|965|970.1|965.1|970.1|965.1|970|965|2
1638193080000|2021-11-29 13:38:00|970|965|969.9|964.9|970|965|969.8|964.8|8
1638193090000|2021-11-29 13:38:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|9
1638193100000|2021-11-29 13:38:20|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|12
1638193110000|2021-11-29 13:38:30|969.4|964.4|969.6|964.6|969.6|964.6|969.3|964.3|8
1638193120000|2021-11-29 13:38:40|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|10
1638193130000|2021-11-29 13:38:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1638193140000|2021-11-29 13:39:00|969.7|964.7|969.9|964.9|969.9|964.9|969.6|964.6|7
1638193150000|2021-11-29 13:39:10|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|21
1638193160000|2021-11-29 13:39:20|970.2|965.2|970.3|965.3|970.3|965.3|970.1|965.1|16
1638193170000|2021-11-29 13:39:30|970.4|965.4|970.8|965.8|970.9|965.9|970.4|965.4|19
1638193180000|2021-11-29 13:39:40|970.9|965.9|970.3|965.3|970.9|965.9|970.3|965.3|7
1638193190000|2021-11-29 13:39:50|970.4|965.4|970.3|965.3|970.5|965.5|970.3|965.3|5
1638193200000|2021-11-29 13:40:00|970.2|965.2|970.7|965.7|970.9|965.9|970.2|965.2|20
1638193210000|2021-11-29 13:40:10|970.6|965.6|970.5|965.5|970.7|965.7|970.3|965.3|22
1638193220000|2021-11-29 13:40:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638193240000|2021-11-29 13:40:40|970.2|965.2|969.2|964.2|970.2|965.2|969.2|964.2|15
1638193250000|2021-11-29 13:40:50|969.1|964.1|968.6|963.6|969.3|964.3|968.5|963.5|9
1638193260000|2021-11-29 13:41:00|968.4|963.4|967.9|962.9|968.4|963.4|967.9|962.9|9
1638193270000|2021-11-29 13:41:10|967.5|962.5|966.9|961.9|967.5|962.5|966.9|961.9|11
1638193280000|2021-11-29 13:41:20|966.6|961.6|965.8|960.8|966.6|961.6|965.7|960.7|18
1638193290000|2021-11-29 13:41:30|966|961|965.3|960.3|966|961|965.3|960.3|9
1638193300000|2021-11-29 13:41:40|965.4|960.4|965.2|960.2|965.6|960.6|965.2|960.2|15
1638193310000|2021-11-29 13:41:50|965.3|960.3|965.1|960.1|965.4|960.4|965|960|9
1638193320000|2021-11-29 13:42:00|964.9|959.9|965|960|965.1|960.1|964.9|959.9|3
1638193330000|2021-11-29 13:42:10|965.4|960.4|965.4|960.4|966|961|965.4|960.4|9
1638193340000|2021-11-29 13:42:20|965.2|960.2|965.3|960.3|965.3|960.3|965.1|960.1|5
1638193350000|2021-11-29 13:42:30|965.4|960.4|966.4|961.4|966.5|961.5|965.3|960.3|14
1638193360000|2021-11-29 13:42:40|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|12
1638193370000|2021-11-29 13:42:50|966.5|961.5|966.6|961.6|966.7|961.7|966.5|961.5|6
1638193380000|2021-11-29 13:43:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|7
1638193390000|2021-11-29 13:43:10|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|6
1638193400000|2021-11-29 13:43:20|966.6|961.6|967.1|962.1|967.4|962.4|966.6|961.6|6
1638193410000|2021-11-29 13:43:30|967.2|962.2|967.5|962.5|967.6|962.6|967.2|962.2|6
1638193420000|2021-11-29 13:43:40|967.7|962.7|968.2|963.2|968.2|963.2|967.7|962.7|4
1638193430000|2021-11-29 13:43:50|968.3|963.3|968.2|963.2|968.4|963.4|968.2|963.2|3
1638193440000|2021-11-29 13:44:00|967.9|962.9|967.6|962.6|967.9|962.9|967.5|962.5|9
1638193450000|2021-11-29 13:44:10|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|7
1638193460000|2021-11-29 13:44:20|967.4|962.4|967.1|962.1|967.4|962.4|967|962|7
1638193470000|2021-11-29 13:44:30|967.2|962.2|966.4|961.4|967.2|962.2|966.4|961.4|11
1638193480000|2021-11-29 13:44:40|966.3|961.3|966.4|961.4|966.5|961.5|966.3|961.3|10
1638193490000|2021-11-29 13:44:50|966.5|961.5|966.3|961.3|966.5|961.5|966|961|10
1638193500000|2021-11-29 13:45:00|966.2|961.2|966.5|961.5|966.5|961.5|965.9|960.9|18
1638193510000|2021-11-29 13:45:10|966.7|961.7|966.2|961.2|966.7|961.7|966.2|961.2|13
1638193520000|2021-11-29 13:45:20|966.1|961.1|966.5|961.5|966.5|961.5|966.1|961.1|6
1638193530000|2021-11-29 13:45:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1638193540000|2021-11-29 13:45:40|966.9|961.9|967.2|962.2|967.2|962.2|966.9|961.9|4
1638193550000|2021-11-29 13:45:50|967.3|962.3|967.3|962.3|967.6|962.6|967.3|962.3|18
1638193560000|2021-11-29 13:46:00|967.2|962.2|967.5|962.5|967.6|962.6|967.2|962.2|8
1638193570000|2021-11-29 13:46:10|967.6|962.6|967.6|962.6|967.6|962.6|967.4|962.4|15
1638193580000|2021-11-29 13:46:20|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|19
1638193590000|2021-11-29 13:46:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638193600000|2021-11-29 13:46:40|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|9
1638193610000|2021-11-29 13:46:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638193620000|2021-11-29 13:47:00|968.3|963.3|969.4|964.4|969.4|964.4|968.3|963.3|6
1638193630000|2021-11-29 13:47:10|969.3|964.3|969.4|964.4|969.5|964.5|969.2|964.2|10
1638193640000|2021-11-29 13:47:20|969.6|964.6|969.8|964.8|969.8|964.8|969.5|964.5|6
1638193650000|2021-11-29 13:47:30|970.1|965.1|971.1|966.1|971.1|966.1|970.1|965.1|8
1638193660000|2021-11-29 13:47:40|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|9
1638193670000|2021-11-29 13:47:50|971.4|966.4|970.9|965.9|971.4|966.4|970.9|965.9|8
1638193680000|2021-11-29 13:48:00|970.7|965.7|970.6|965.6|970.8|965.8|970.6|965.6|6
1638193690000|2021-11-29 13:48:10|970.7|965.7|970|965|970.7|965.7|970|965|15
1638193700000|2021-11-29 13:48:20|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|4
1638193710000|2021-11-29 13:48:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1638193720000|2021-11-29 13:48:40|970.2|965.2|969.8|964.8|970.2|965.2|969.8|964.8|7
1638193730000|2021-11-29 13:48:50|969.7|964.7|969.3|964.3|969.7|964.7|969.3|964.3|5
1638193740000|2021-11-29 13:49:00|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|5
1638193750000|2021-11-29 13:49:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638193760000|2021-11-29 13:49:20|969.3|964.3|969.6|964.6|969.7|964.7|969.3|964.3|10
1638193770000|2021-11-29 13:49:30|969.7|964.7|970|965|970|965|969.7|964.7|2
1638193780000|2021-11-29 13:49:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1638193790000|2021-11-29 13:49:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638193800000|2021-11-29 13:50:00|970.2|965.2|969.8|964.8|970.2|965.2|969.8|964.8|4
1638193810000|2021-11-29 13:50:10|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|5
1638193820000|2021-11-29 13:50:20|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|4
1638193830000|2021-11-29 13:50:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638193840000|2021-11-29 13:50:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1638193850000|2021-11-29 13:50:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638193860000|2021-11-29 13:51:00|969.7|964.7|969.9|964.9|969.9|964.9|969.4|964.4|12
1638193870000|2021-11-29 13:51:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1638193880000|2021-11-29 13:51:20|969.9|964.9|969.4|964.4|969.9|964.9|969.4|964.4|5
1638193890000|2021-11-29 13:51:30|969.3|964.3|969.2|964.2|969.4|964.4|969|964|10
1638193900000|2021-11-29 13:51:40|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|8
1638193910000|2021-11-29 13:51:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1638193920000|2021-11-29 13:52:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638193930000|2021-11-29 13:52:10|969|964|969|964|969|964|969|964|1
1638193940000|2021-11-29 13:52:20|968.9|963.9|968.9|963.9|969|964|968.8|963.8|13
1638193950000|2021-11-29 13:52:30|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1638193960000|2021-11-29 13:52:40|969|964|969.4|964.4|969.4|964.4|969|964|4
1638193970000|2021-11-29 13:52:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1638193990000|2021-11-29 13:53:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1638194010000|2021-11-29 13:53:30|970.2|965.2|970|965|970.2|965.2|970|965|3
1638194020000|2021-11-29 13:53:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1638194030000|2021-11-29 13:53:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638194040000|2021-11-29 13:54:00|970.5|965.5|970.4|965.4|970.6|965.6|970.4|965.4|3
1638194050000|2021-11-29 13:54:10|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1638194060000|2021-11-29 13:54:20|970|965|969.1|964.1|970|965|969.1|964.1|5
1638194070000|2021-11-29 13:54:30|969.2|964.2|968.8|963.8|969.2|964.2|968.8|963.8|9
1638194080000|2021-11-29 13:54:40|968.9|963.9|968.6|963.6|968.9|963.9|968.5|963.5|7
1638194090000|2021-11-29 13:54:50|968.5|963.5|968.7|963.7|968.7|963.7|968.4|963.4|5
1638194100000|2021-11-29 13:55:00|968.8|963.8|968.7|963.7|968.9|963.9|968.7|963.7|5
1638194110000|2021-11-29 13:55:10|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|4
1638194120000|2021-11-29 13:55:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638194130000|2021-11-29 13:55:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638194140000|2021-11-29 13:55:40|969.4|964.4|969.6|964.6|969.7|964.7|969.4|964.4|9
1638194150000|2021-11-29 13:55:50|969.8|964.8|970.3|965.3|970.3|965.3|969.8|964.8|13
1638194160000|2021-11-29 13:56:00|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|8
1638194170000|2021-11-29 13:56:10|970.4|965.4|970.4|965.4|970.6|965.6|970.3|965.3|15
1638194180000|2021-11-29 13:56:20|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|17
1638194190000|2021-11-29 13:56:30|970.4|965.4|969.8|964.8|970.4|965.4|969.8|964.8|8
1638194200000|2021-11-29 13:56:40|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1638194210000|2021-11-29 13:56:50|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|8
1638194220000|2021-11-29 13:57:00|970.3|965.3|970.7|965.7|970.8|965.8|970.3|965.3|5
1638194230000|2021-11-29 13:57:10|970.6|965.6|970.2|965.2|970.6|965.6|970.2|965.2|3
1638194240000|2021-11-29 13:57:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1638194250000|2021-11-29 13:57:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638194260000|2021-11-29 13:57:40|970.2|965.2|970.2|965.2|970.3|965.3|970.1|965.1|5
1638194270000|2021-11-29 13:57:50|970.1|965.1|969.9|964.9|970.2|965.2|969.8|964.8|8
1638194280000|2021-11-29 13:58:00|970|965|970|965|970|965|969.9|964.9|3
1638194290000|2021-11-29 13:58:10|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|6
1638194300000|2021-11-29 13:58:20|969.8|964.8|969.6|964.6|970|965|969.6|964.6|8
1638194310000|2021-11-29 13:58:30|969.4|964.4|969|964|969.4|964.4|969|964|4
1638194320000|2021-11-29 13:58:40|968.9|963.9|969.2|964.2|969.3|964.3|968.8|963.8|8
1638194330000|2021-11-29 13:58:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1638194340000|2021-11-29 13:59:00|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|4
1638194350000|2021-11-29 13:59:10|969.2|964.2|968.8|963.8|969.2|964.2|968.8|963.8|5
1638194360000|2021-11-29 13:59:20|968.7|963.7|968.6|963.6|968.7|963.7|968.4|963.4|5
1638194370000|2021-11-29 13:59:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1638194380000|2021-11-29 13:59:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638194390000|2021-11-29 13:59:50|968.1|963.1|967.2|962.2|968.1|963.1|967.1|962.1|17
1638194400000|2021-11-29 14:00:00|967.3|962.3|967.6|962.6|967.6|962.6|967.1|962.1|16
1638194410000|2021-11-29 14:00:10|967.7|962.7|968.1|963.1|968.2|963.2|967.7|962.7|8
1638194420000|2021-11-29 14:00:20|968.2|963.2|968.6|963.6|968.6|963.6|968.2|963.2|4
1638194430000|2021-11-29 14:00:30|968.7|963.7|969.1|964.1|969.2|964.2|968.7|963.7|4
1638194440000|2021-11-29 14:00:40|969.2|964.2|969.5|964.5|969.6|964.6|969.1|964.1|7
1638194460000|2021-11-29 14:01:00|969.7|964.7|969.9|964.9|970|965|969.7|964.7|5
1638194470000|2021-11-29 14:01:10|970.1|965.1|970.4|965.4|970.5|965.5|970.1|965.1|10
1638194480000|2021-11-29 14:01:20|970.7|965.7|970.1|965.1|970.7|965.7|970.1|965.1|4
1638194490000|2021-11-29 14:01:30|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1638194500000|2021-11-29 14:01:40|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|7
1638194510000|2021-11-29 14:01:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1638194520000|2021-11-29 14:02:00|970.4|965.4|971.2|966.2|971.2|966.2|970.3|965.3|6
1638194530000|2021-11-29 14:02:10|971.3|966.3|970.6|965.6|971.3|966.3|970.6|965.6|8
1638194540000|2021-11-29 14:02:20|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1638194550000|2021-11-29 14:02:30|970.5|965.5|970.6|965.6|970.8|965.8|970.5|965.5|6
1638194560000|2021-11-29 14:02:40|970.8|965.8|970.9|965.9|971|966|970.8|965.8|8
1638194570000|2021-11-29 14:02:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1638194580000|2021-11-29 14:03:00|971.4|966.4|971.4|966.4|971.9|966.9|971.4|966.4|11
1638194590000|2021-11-29 14:03:10|972|967|972|967|972.2|967.2|971.9|966.9|6
1638194600000|2021-11-29 14:03:20|971.9|966.9|972.1|967.1|972.1|967.1|971.8|966.8|10
1638194610000|2021-11-29 14:03:30|972.2|967.2|972.1|967.1|972.2|967.2|972|967|3
1638194620000|2021-11-29 14:03:40|972.2|967.2|971.8|966.8|972.2|967.2|971.8|966.8|9
1638194630000|2021-11-29 14:03:50|971.7|966.7|971.6|966.6|972|967|971.3|966.3|10
1638194640000|2021-11-29 14:04:00|971.7|966.7|972.4|967.4|972.8|967.8|971.6|966.6|10
1638194650000|2021-11-29 14:04:10|972.3|967.3|972.5|967.5|972.7|967.7|972.2|967.2|8
1638194660000|2021-11-29 14:04:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1638194670000|2021-11-29 14:04:30|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1638194680000|2021-11-29 14:04:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|6
1638194690000|2021-11-29 14:04:50|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|19
1638194700000|2021-11-29 14:05:00|972.1|967.1|972.1|967.1|972.4|967.4|972.1|967.1|6
1638194710000|2021-11-29 14:05:10|972|967|972.2|967.2|972.2|967.2|972|967|3
1638194730000|2021-11-29 14:05:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1638194740000|2021-11-29 14:05:40|972.2|967.2|972.1|967.1|972.2|967.2|972|967|6
1638194750000|2021-11-29 14:05:50|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1638194760000|2021-11-29 14:06:00|972.1|967.1|971.9|966.9|972.2|967.2|971.9|966.9|4
1638194770000|2021-11-29 14:06:10|972|967|972|967|972|967|971.9|966.9|3
1638194780000|2021-11-29 14:06:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|6
1638194790000|2021-11-29 14:06:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638194800000|2021-11-29 14:06:40|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|4
1638194810000|2021-11-29 14:06:50|972.5|967.5|973.4|968.4|973.5|968.5|972.5|967.5|6
1638194820000|2021-11-29 14:07:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|6
1638194830000|2021-11-29 14:07:10|973.2|968.2|974.1|969.1|974.2|969.2|973.2|968.2|6
1638194840000|2021-11-29 14:07:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638194850000|2021-11-29 14:07:30|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|8
1638194860000|2021-11-29 14:07:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638194880000|2021-11-29 14:08:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1638194890000|2021-11-29 14:08:10|974.4|969.4|974.4|969.4|974.5|969.5|974.2|969.2|7
1638194900000|2021-11-29 14:08:20|974.3|969.3|974.1|969.1|974.4|969.4|974.1|969.1|4
1638194910000|2021-11-29 14:08:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1638194930000|2021-11-29 14:08:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638194940000|2021-11-29 14:09:00|974.3|969.3|974.1|969.1|974.4|969.4|974.1|969.1|8
1638194950000|2021-11-29 14:09:10|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|2
1638194960000|2021-11-29 14:09:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638194970000|2021-11-29 14:09:30|974.3|969.3|974|969|974.3|969.3|973.9|968.9|8
1638194980000|2021-11-29 14:09:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638194990000|2021-11-29 14:09:50|973.6|968.6|973.5|968.5|973.6|968.6|973.4|968.4|4
1638195000000|2021-11-29 14:10:00|974.1|969.1|974.3|969.3|974.4|969.4|974.1|969.1|12
1638195010000|2021-11-29 14:10:10|974.2|969.2|974|969|974.2|969.2|974|969|3
1638195020000|2021-11-29 14:10:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638195030000|2021-11-29 14:10:30|974|969|974|969|974.1|969.1|974|969|3
1638195040000|2021-11-29 14:10:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638195050000|2021-11-29 14:10:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638195060000|2021-11-29 14:11:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638195070000|2021-11-29 14:11:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638195080000|2021-11-29 14:11:20|973.3|968.3|973|968|973.3|968.3|972.9|967.9|9
1638195090000|2021-11-29 14:11:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1638195100000|2021-11-29 14:11:40|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|11
1638195110000|2021-11-29 14:11:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1638195120000|2021-11-29 14:12:00|972.7|967.7|973.2|968.2|973.3|968.3|972.6|967.6|7
1638195130000|2021-11-29 14:12:10|973.3|968.3|973.5|968.5|973.5|968.5|973.2|968.2|8
1638195140000|2021-11-29 14:12:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638195160000|2021-11-29 14:12:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638195170000|2021-11-29 14:12:50|973.6|968.6|973.8|968.8|973.8|968.8|973.5|968.5|6
1638195180000|2021-11-29 14:13:00|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1638195200000|2021-11-29 14:13:20|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|7
1638195210000|2021-11-29 14:13:30|973.5|968.5|974.2|969.2|974.2|969.2|973.5|968.5|5
1638195220000|2021-11-29 14:13:40|974.3|969.3|974|969|974.4|969.4|974|969|4
1638195230000|2021-11-29 14:13:50|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|6
1638195240000|2021-11-29 14:14:00|974.2|969.2|974.3|969.3|974.4|969.4|973.7|968.7|16
1638195250000|2021-11-29 14:14:10|974.4|969.4|974.5|969.5|974.5|969.5|974.3|969.3|12
1638195260000|2021-11-29 14:14:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638195280000|2021-11-29 14:14:40|974.5|969.5|974.8|969.8|974.9|969.9|974.5|969.5|7
1638195290000|2021-11-29 14:14:50|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1638195300000|2021-11-29 14:15:00|975|970|975.7|970.7|975.7|970.7|974.9|969.9|11
1638195310000|2021-11-29 14:15:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1638195320000|2021-11-29 14:15:20|975.6|970.6|975.2|970.2|975.7|970.7|975.2|970.2|8
1638195330000|2021-11-29 14:15:30|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|3
1638195340000|2021-11-29 14:15:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638195350000|2021-11-29 14:15:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1638195360000|2021-11-29 14:16:00|975.2|970.2|975.1|970.1|975.4|970.4|975.1|970.1|10
1638195410000|2021-11-29 14:16:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|8
1638195420000|2021-11-29 14:17:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1638195430000|2021-11-29 14:17:10|975|970|975|970|975|970|975|970|1
1638195440000|2021-11-29 14:17:20|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|3
1638195450000|2021-11-29 14:17:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638195460000|2021-11-29 14:17:40|974.7|969.7|974.9|969.9|974.9|969.9|974.5|969.5|13
1638195470000|2021-11-29 14:17:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1638195480000|2021-11-29 14:18:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1638195490000|2021-11-29 14:18:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638195500000|2021-11-29 14:18:20|975.2|970.2|975.7|970.7|975.7|970.7|975.1|970.1|6
1638195520000|2021-11-29 14:18:40|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|5
1638195530000|2021-11-29 14:18:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1638195540000|2021-11-29 14:19:00|975.3|970.3|975.2|970.2|975.5|970.5|975.2|970.2|10
1638195550000|2021-11-29 14:19:10|975|970|975|970|975.1|970.1|975|970|3
1638195560000|2021-11-29 14:19:20|975.1|970.1|974.6|969.6|975.1|970.1|974.6|969.6|5
1638195570000|2021-11-29 14:19:30|974.7|969.7|974.6|969.6|974.7|969.7|974.4|969.4|4
1638195580000|2021-11-29 14:19:40|974.7|969.7|974.5|969.5|974.7|969.7|974.4|969.4|7
1638195590000|2021-11-29 14:19:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638195600000|2021-11-29 14:20:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1638195610000|2021-11-29 14:20:10|974.8|969.8|975|970|975|970|974.8|969.8|4
1638195620000|2021-11-29 14:20:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638195630000|2021-11-29 14:20:30|974.3|969.3|974.7|969.7|974.7|969.7|974.3|969.3|6
1638195640000|2021-11-29 14:20:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1638195650000|2021-11-29 14:20:50|974.6|969.6|973.7|968.7|974.7|969.7|973.6|968.6|12
1638195660000|2021-11-29 14:21:00|973.6|968.6|973.6|968.6|973.6|968.6|973.4|968.4|7
1638195670000|2021-11-29 14:21:10|973.5|968.5|973.2|968.2|973.6|968.6|973.2|968.2|8
1638195680000|2021-11-29 14:21:20|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1638195690000|2021-11-29 14:21:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638195700000|2021-11-29 14:21:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638195710000|2021-11-29 14:21:50|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|3
1638195720000|2021-11-29 14:22:00|972.4|967.4|972|967|972.4|967.4|971.9|966.9|14
1638195730000|2021-11-29 14:22:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|7
1638195740000|2021-11-29 14:22:20|972.2|967.2|972.5|967.5|972.6|967.6|972.2|967.2|5
1638195750000|2021-11-29 14:22:30|972.8|967.8|973.2|968.2|973.2|968.2|972.8|967.8|5
1638195760000|2021-11-29 14:22:40|973.3|968.3|973.4|968.4|973.5|968.5|973.3|968.3|8
1638195770000|2021-11-29 14:22:50|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|5
1638195780000|2021-11-29 14:23:00|973.7|968.7|974.2|969.2|974.2|969.2|973.7|968.7|3
1638195790000|2021-11-29 14:23:10|974.5|969.5|975.4|970.4|975.4|970.4|974.5|969.5|5
1638195800000|2021-11-29 14:23:20|975.3|970.3|976|971|976|971|975.3|970.3|3
1638195810000|2021-11-29 14:23:30|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|6
1638195820000|2021-11-29 14:23:40|975.9|970.9|975.9|970.9|976.2|971.2|975.9|970.9|6
1638195830000|2021-11-29 14:23:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638195840000|2021-11-29 14:24:00|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|3
1638195850000|2021-11-29 14:24:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638195860000|2021-11-29 14:24:20|976|971|977.2|972.2|977.3|972.3|976|971|5
1638195870000|2021-11-29 14:24:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1638195880000|2021-11-29 14:24:40|977|972|976.5|971.5|977|972|976.4|971.4|7
1638195890000|2021-11-29 14:24:50|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1638195900000|2021-11-29 14:25:00|976.5|971.5|976.3|971.3|976.6|971.6|976.3|971.3|4
1638195910000|2021-11-29 14:25:10|976.4|971.4|976.3|971.3|976.4|971.4|976.2|971.2|5
1638195920000|2021-11-29 14:25:20|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1638195930000|2021-11-29 14:25:30|976.4|971.4|976.5|971.5|976.8|971.8|976.4|971.4|11
1638195940000|2021-11-29 14:25:40|976.4|971.4|976.1|971.1|976.6|971.6|976|971|13
1638195950000|2021-11-29 14:25:50|976|971|975.8|970.8|976.1|971.1|975.8|970.8|5
1638195960000|2021-11-29 14:26:00|975.9|970.9|976|971|976|971|975.9|970.9|4
1638195970000|2021-11-29 14:26:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638195980000|2021-11-29 14:26:20|976|971|975.9|970.9|976.1|971.1|975.9|970.9|3
1638195990000|2021-11-29 14:26:30|976|971|975.8|970.8|976|971|975.8|970.8|7
1638196010000|2021-11-29 14:26:50|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|3
1638196020000|2021-11-29 14:27:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1638196030000|2021-11-29 14:27:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|8
1638196040000|2021-11-29 14:27:20|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1638196070000|2021-11-29 14:27:50|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1638196090000|2021-11-29 14:28:10|975|970|975|970|975|970|975|970|1
1638196100000|2021-11-29 14:28:20|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|2
1638196140000|2021-11-29 14:29:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1638196150000|2021-11-29 14:29:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638196160000|2021-11-29 14:29:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638196180000|2021-11-29 14:29:40|974.5|969.5|974.6|969.6|974.6|969.6|974.4|969.4|3
1638196190000|2021-11-29 14:29:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638196200000|2021-11-29 14:30:00|974.5|969.5|974.9|969.9|975|970|974.5|969.5|13
1638196210000|2021-11-29 14:30:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638196220000|2021-11-29 14:30:20|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|13
1638196230000|2021-11-29 14:30:30|974.8|969.8|974.8|969.8|974.9|969.9|974.7|969.7|9
1638196240000|2021-11-29 14:30:40|974.9|969.9|974.5|969.5|974.9|969.9|974.5|969.5|7
1638196260000|2021-11-29 14:31:00|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|6
1638196270000|2021-11-29 14:31:10|974|969|974.1|969.1|974.1|969.1|973.9|968.9|8
1638196280000|2021-11-29 14:31:20|974|969|973.9|968.9|974.1|969.1|973.8|968.8|8
1638196290000|2021-11-29 14:31:30|973.8|968.8|973.6|968.6|973.9|968.9|973.6|968.6|5
1638196310000|2021-11-29 14:31:50|973.8|968.8|973.5|968.5|973.9|968.9|973.5|968.5|9
1638196320000|2021-11-29 14:32:00|973.6|968.6|973.2|968.2|973.6|968.6|973.2|968.2|9
1638196330000|2021-11-29 14:32:10|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|9
1638196340000|2021-11-29 14:32:20|972.7|967.7|972.6|967.6|972.8|967.8|972.5|967.5|11
1638196350000|2021-11-29 14:32:30|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|7
1638196360000|2021-11-29 14:32:40|972.2|967.2|973.3|968.3|973.4|968.4|972.2|967.2|14
1638196370000|2021-11-29 14:32:50|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|9
1638196380000|2021-11-29 14:33:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|10
1638196390000|2021-11-29 14:33:10|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|11
1638196400000|2021-11-29 14:33:20|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|9
1638196410000|2021-11-29 14:33:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|8
1638196420000|2021-11-29 14:33:40|973.5|968.5|973|968|973.5|968.5|972.9|967.9|10
1638196430000|2021-11-29 14:33:50|973.1|968.1|972.8|967.8|973.1|968.1|972.7|967.7|8
1638196440000|2021-11-29 14:34:00|972.7|967.7|973.2|968.2|973.5|968.5|972.7|967.7|10
1638196450000|2021-11-29 14:34:10|973.3|968.3|973.1|968.1|973.3|968.3|972.9|967.9|9
1638196460000|2021-11-29 14:34:20|973.2|968.2|973.7|968.7|973.8|968.8|973.2|968.2|13
1638196470000|2021-11-29 14:34:30|974|969|974.3|969.3|974.3|969.3|974|969|2
1638196480000|2021-11-29 14:34:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1638196490000|2021-11-29 14:34:50|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|4
1638196500000|2021-11-29 14:35:00|974|969|973.9|968.9|974|969|973.6|968.6|6
1638196510000|2021-11-29 14:35:10|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638196520000|2021-11-29 14:35:20|973.9|968.9|973.9|968.9|974|969|973.8|968.8|5
1638196530000|2021-11-29 14:35:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638196540000|2021-11-29 14:35:40|974|969|974|969|974|969|974|969|1
1638196550000|2021-11-29 14:35:50|974.2|969.2|974.2|969.2|974.3|969.3|974.1|969.1|10
1638196560000|2021-11-29 14:36:00|974.1|969.1|973.9|968.9|974.1|969.1|973.8|968.8|18
1638196570000|2021-11-29 14:36:10|973.8|968.8|974.2|969.2|974.3|969.3|973.6|968.6|5
1638196580000|2021-11-29 14:36:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638196590000|2021-11-29 14:36:30|974.3|969.3|974.7|969.7|974.7|969.7|974.3|969.3|2
1638196600000|2021-11-29 14:36:40|974.8|969.8|974.6|969.6|974.9|969.9|974.6|969.6|5
1638196610000|2021-11-29 14:36:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1638196620000|2021-11-29 14:37:00|974.6|969.6|975.1|970.1|975.1|970.1|974.6|969.6|11
1638196630000|2021-11-29 14:37:10|975|970|975.2|970.2|975.2|970.2|975|970|3
1638196640000|2021-11-29 14:37:20|975.3|970.3|975.7|970.7|975.7|970.7|975.3|970.3|3
1638196650000|2021-11-29 14:37:30|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|5
1638196660000|2021-11-29 14:37:40|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|11
1638196670000|2021-11-29 14:37:50|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|4
1638196680000|2021-11-29 14:38:00|976|971|976.5|971.5|976.5|971.5|976|971|8
1638196690000|2021-11-29 14:38:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638196700000|2021-11-29 14:38:20|976.3|971.3|977|972|977|972|976.3|971.3|2
1638196710000|2021-11-29 14:38:30|976.9|971.9|976.6|971.6|977|972|976.6|971.6|14
1638196720000|2021-11-29 14:38:40|976.4|971.4|975.9|970.9|976.4|971.4|975.9|970.9|5
1638196730000|2021-11-29 14:38:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|5
1638196740000|2021-11-29 14:39:00|975.9|970.9|976.2|971.2|976.2|971.2|975.9|970.9|10
1638196750000|2021-11-29 14:39:10|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|4
1638196760000|2021-11-29 14:39:20|976.6|971.6|977|972|977.1|972.1|976.6|971.6|9
1638196770000|2021-11-29 14:39:30|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1638196780000|2021-11-29 14:39:40|976.9|971.9|976.5|971.5|976.9|971.9|976.5|971.5|11
1638196790000|2021-11-29 14:39:50|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|16
1638196810000|2021-11-29 14:40:10|975.7|970.7|975.5|970.5|975.8|970.8|975.5|970.5|11
1638196820000|2021-11-29 14:40:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1638196830000|2021-11-29 14:40:30|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|2
1638196840000|2021-11-29 14:40:40|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|6
1638196850000|2021-11-29 14:40:50|975.5|970.5|975.8|970.8|975.8|970.8|975.5|970.5|18
1638196860000|2021-11-29 14:41:00|975.5|970.5|975.2|970.2|975.6|970.6|975.2|970.2|7
1638196870000|2021-11-29 14:41:10|975.1|970.1|974.9|969.9|975.2|970.2|974.9|969.9|4
1638196880000|2021-11-29 14:41:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|7
1638196890000|2021-11-29 14:41:30|974.9|969.9|975.3|970.3|975.3|970.3|974.9|969.9|14
1638196900000|2021-11-29 14:41:40|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1638196910000|2021-11-29 14:41:50|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|4
1638196920000|2021-11-29 14:42:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638196930000|2021-11-29 14:42:10|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|9
1638196940000|2021-11-29 14:42:20|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1638196950000|2021-11-29 14:42:30|975.2|970.2|974.6|969.6|975.2|970.2|974.6|969.6|8
1638196980000|2021-11-29 14:43:00|974.5|969.5|974.3|969.3|974.6|969.6|974.2|969.2|6
1638196990000|2021-11-29 14:43:10|974.2|969.2|973.9|968.9|974.2|969.2|973.7|968.7|8
1638197000000|2021-11-29 14:43:20|973.8|968.8|974|969|974|969|973.8|968.8|6
1638197010000|2021-11-29 14:43:30|974.4|969.4|973.8|968.8|974.4|969.4|973.8|968.8|9
1638197020000|2021-11-29 14:43:40|974|969|974.4|969.4|974.4|969.4|973.9|968.9|16
1638197030000|2021-11-29 14:43:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1638197040000|2021-11-29 14:44:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638197070000|2021-11-29 14:44:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|7
1638197080000|2021-11-29 14:44:40|974.2|969.2|974.2|969.2|974.3|969.3|974.1|969.1|7
1638197090000|2021-11-29 14:44:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638197100000|2021-11-29 14:45:00|974|969|973.4|968.4|974|969|973.4|968.4|15
1638197110000|2021-11-29 14:45:10|973.5|968.5|972.9|967.9|973.5|968.5|972.9|967.9|9
1638197120000|2021-11-29 14:45:20|973|968|972.4|967.4|973|968|972.3|967.3|16
1638197130000|2021-11-29 14:45:30|972.3|967.3|972.4|967.4|972.8|967.8|972|967|19
1638197140000|2021-11-29 14:45:40|972.5|967.5|972.6|967.6|972.9|967.9|972.4|967.4|14
1638197150000|2021-11-29 14:45:50|972.5|967.5|972.7|967.7|972.9|967.9|972.3|967.3|14
1638197160000|2021-11-29 14:46:00|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|11
1638197170000|2021-11-29 14:46:10|972.9|967.9|973.4|968.4|973.5|968.5|972.9|967.9|14
1638197180000|2021-11-29 14:46:20|973.3|968.3|973.4|968.4|973.5|968.5|973.3|968.3|7
1638197190000|2021-11-29 14:46:30|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|7
1638197200000|2021-11-29 14:46:40|973.7|968.7|974.3|969.3|974.3|969.3|973.7|968.7|15
1638197210000|2021-11-29 14:46:50|974.2|969.2|973.9|968.9|974.2|969.2|973.9|968.9|11
1638197220000|2021-11-29 14:47:00|974|969|973.7|968.7|974|969|973.7|968.7|12
1638197230000|2021-11-29 14:47:10|973.9|968.9|974.3|969.3|974.3|969.3|973.8|968.8|5
1638197240000|2021-11-29 14:47:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638197270000|2021-11-29 14:47:50|974.2|969.2|974|969|974.2|969.2|974|969|15
1638197280000|2021-11-29 14:48:00|973.9|968.9|974|969|974|969|973.9|968.9|8
1638197290000|2021-11-29 14:48:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|7
1638197300000|2021-11-29 14:48:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1638197310000|2021-11-29 14:48:30|974.3|969.3|974|969|974.3|969.3|974|969|6
1638197320000|2021-11-29 14:48:40|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|6
1638197330000|2021-11-29 14:48:50|973.7|968.7|974.1|969.1|974.1|969.1|973.7|968.7|4
1638197340000|2021-11-29 14:49:00|974|969|973.8|968.8|974.1|969.1|973.8|968.8|15
1638197350000|2021-11-29 14:49:10|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|9
1638197360000|2021-11-29 14:49:20|974.2|969.2|973.8|968.8|974.3|969.3|973.8|968.8|9
1638197370000|2021-11-29 14:49:30|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|5
1638197380000|2021-11-29 14:49:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|8
1638197390000|2021-11-29 14:49:50|973.7|968.7|973.4|968.4|973.9|968.9|973.4|968.4|13
1638197400000|2021-11-29 14:50:00|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|9
1638197410000|2021-11-29 14:50:10|973.3|968.3|974|969|974.1|969.1|973.3|968.3|6
1638197420000|2021-11-29 14:50:20|974.1|969.1|974.1|969.1|974.3|969.3|974.1|969.1|4
1638197430000|2021-11-29 14:50:30|974|969|973.8|968.8|974.1|969.1|973.7|968.7|16
1638197440000|2021-11-29 14:50:40|973.9|968.9|973.9|968.9|973.9|968.9|973.7|968.7|7
1638197450000|2021-11-29 14:50:50|973.8|968.8|973.6|968.6|973.8|968.8|973.5|968.5|4
1638197460000|2021-11-29 14:51:00|973.5|968.5|973.6|968.6|973.6|968.6|973.3|968.3|12
1638197470000|2021-11-29 14:51:10|973.7|968.7|973.2|968.2|973.8|968.8|973.2|968.2|12
1638197480000|2021-11-29 14:51:20|973.1|968.1|973.6|968.6|973.7|968.7|973.1|968.1|12
1638197490000|2021-11-29 14:51:30|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|5
1638197500000|2021-11-29 14:51:40|973.6|968.6|973.3|968.3|973.7|968.7|973.3|968.3|10
1638197510000|2021-11-29 14:51:50|973.2|968.2|973.1|968.1|973.2|968.2|973|968|6
1638197520000|2021-11-29 14:52:00|973|968|972.6|967.6|973.1|968.1|972.2|967.2|16
1638197530000|2021-11-29 14:52:10|972.5|967.5|972.6|967.6|972.7|967.7|972.4|967.4|18
1638197540000|2021-11-29 14:52:20|972.5|967.5|972.7|967.7|972.7|967.7|972.3|967.3|21
1638197550000|2021-11-29 14:52:30|972.6|967.6|972.3|967.3|972.6|967.6|972.3|967.3|12
1638197560000|2021-11-29 14:52:40|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|24
1638197570000|2021-11-29 14:52:50|972.3|967.3|972.5|967.5|972.5|967.5|972.1|967.1|8
1638197580000|2021-11-29 14:53:00|972.7|967.7|972.4|967.4|972.7|967.7|972.3|967.3|12
1638197590000|2021-11-29 14:53:10|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|9
1638197600000|2021-11-29 14:53:20|972.9|967.9|972.7|967.7|972.9|967.9|972.6|967.6|7
1638197610000|2021-11-29 14:53:30|972.6|967.6|972.1|967.1|972.6|967.6|972|967|12
1638197620000|2021-11-29 14:53:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1638197630000|2021-11-29 14:53:50|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|4
1638197640000|2021-11-29 14:54:00|972|967|972.6|967.6|972.6|967.6|972|967|8
1638197650000|2021-11-29 14:54:10|972.7|967.7|972.2|967.2|972.7|967.7|972.2|967.2|9
1638197660000|2021-11-29 14:54:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1638197670000|2021-11-29 14:54:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1638197680000|2021-11-29 14:54:40|972.2|967.2|971.9|966.9|972.3|967.3|971.9|966.9|18
1638197690000|2021-11-29 14:54:50|972|967|971.7|966.7|972.1|967.1|971.6|966.6|21
1638197700000|2021-11-29 14:55:00|972|967|971.8|966.8|972|967|971.7|966.7|19
1638197710000|2021-11-29 14:55:10|971.6|966.6|971.5|966.5|971.7|966.7|971.4|966.4|20
1638197720000|2021-11-29 14:55:20|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|4
1638197730000|2021-11-29 14:55:30|971.8|966.8|972.2|967.2|972.4|967.4|971.8|966.8|14
1638197740000|2021-11-29 14:55:40|972.1|967.1|972.3|967.3|972.5|967.5|972.1|967.1|8
1638197750000|2021-11-29 14:55:50|972.2|967.2|972.7|967.7|972.7|967.7|972.1|967.1|16
1638197760000|2021-11-29 14:56:00|972.8|967.8|973|968|973.1|968.1|972.8|967.8|14
1638197770000|2021-11-29 14:56:10|973.1|968.1|973.2|968.2|973.2|968.2|972.9|967.9|10
1638197780000|2021-11-29 14:56:20|973.1|968.1|973.6|968.6|973.6|968.6|973.1|968.1|8
1638197790000|2021-11-29 14:56:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|4
1638197800000|2021-11-29 14:56:40|973.5|968.5|973.4|968.4|973.6|968.6|973.3|968.3|19
1638197810000|2021-11-29 14:56:50|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|10
1638197820000|2021-11-29 14:57:00|973.2|968.2|973.3|968.3|973.3|968.3|972.9|967.9|5
1638197840000|2021-11-29 14:57:20|973.4|968.4|973.4|968.4|973.5|968.5|973.2|968.2|15
1638197850000|2021-11-29 14:57:30|973.5|968.5|973.5|968.5|973.7|968.7|973.4|968.4|18
1638197860000|2021-11-29 14:57:40|973.6|968.6|973.3|968.3|973.7|968.7|973.3|968.3|8
1638197870000|2021-11-29 14:57:50|973.4|968.4|973.4|968.4|973.5|968.5|973.3|968.3|10
1638197890000|2021-11-29 14:58:10|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|6
1638197910000|2021-11-29 14:58:30|973.6|968.6|973.6|968.6|973.6|968.6|973.4|968.4|7
1638197920000|2021-11-29 14:58:40|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|7
1638197930000|2021-11-29 14:58:50|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1638197940000|2021-11-29 14:59:00|973|968|973.2|968.2|973.2|968.2|972.9|967.9|8
1638197950000|2021-11-29 14:59:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638197960000|2021-11-29 14:59:20|973.2|968.2|974|969|974|969|973.2|968.2|7
1638197970000|2021-11-29 14:59:30|974.1|969.1|974|969|974.3|969.3|974|969|15
1638197980000|2021-11-29 14:59:40|974.1|969.1|973.6|968.6|974.3|969.3|973.6|968.6|11
1638197990000|2021-11-29 14:59:50|973.5|968.5|973.4|968.4|973.5|968.5|973.2|968.2|4
1638198000000|2021-11-29 15:00:00|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|3
1638198010000|2021-11-29 15:00:10|974.6|969.6|975.5|970.5|975.5|970.5|974.6|969.6|9
1638198020000|2021-11-29 15:00:20|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|11
1638198030000|2021-11-29 15:00:30|975.4|970.4|974.2|969.2|975.4|970.4|974.1|969.1|14
1638198040000|2021-11-29 15:00:40|974.1|969.1|974.1|969.1|974.3|969.3|974|969|16
1638198050000|2021-11-29 15:00:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|13
1638198060000|2021-11-29 15:01:00|974.4|969.4|973.4|968.4|974.4|969.4|973.4|968.4|16
1638198070000|2021-11-29 15:01:10|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|19
1638198080000|2021-11-29 15:01:20|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|16
1638198090000|2021-11-29 15:01:30|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|18
1638198100000|2021-11-29 15:01:40|973.5|968.5|973.5|968.5|973.6|968.6|973.2|968.2|34
1638198110000|2021-11-29 15:01:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1638198120000|2021-11-29 15:02:00|973.6|968.6|973.1|968.1|973.8|968.8|973|968|17
1638198130000|2021-11-29 15:02:10|973.2|968.2|972.6|967.6|973.2|968.2|972.5|967.5|10
1638198140000|2021-11-29 15:02:20|972.5|967.5|972.6|967.6|972.8|967.8|972.5|967.5|11
1638198150000|2021-11-29 15:02:30|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|7
1638198160000|2021-11-29 15:02:40|972.7|967.7|973|968|973|968|972.6|967.6|4
1638198170000|2021-11-29 15:02:50|972.9|967.9|972.4|967.4|972.9|967.9|972.4|967.4|5
1638198180000|2021-11-29 15:03:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1638198190000|2021-11-29 15:03:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638198200000|2021-11-29 15:03:20|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|27
1638198210000|2021-11-29 15:03:30|972.3|967.3|973|968|973.2|968.2|972.3|967.3|14
1638198220000|2021-11-29 15:03:40|973.1|968.1|973.6|968.6|973.6|968.6|973|968|21
1638198230000|2021-11-29 15:03:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|16
1638198240000|2021-11-29 15:04:00|973.5|968.5|973.8|968.8|974|969|973.5|968.5|7
1638198250000|2021-11-29 15:04:10|973.9|968.9|974|969|974.1|969.1|973.9|968.9|18
1638198260000|2021-11-29 15:04:20|974.1|969.1|974.1|969.1|974.1|969.1|973.9|968.9|18
1638198270000|2021-11-29 15:04:30|974|969|974|969|974|969|973.9|968.9|3
1638198280000|2021-11-29 15:04:40|974.1|969.1|974|969|974.1|969.1|973.9|968.9|12
1638198290000|2021-11-29 15:04:50|974.1|969.1|974|969|974.1|969.1|973.9|968.9|10
1638198300000|2021-11-29 15:05:00|973.9|968.9|974.7|969.7|974.7|969.7|973.9|968.9|15
1638198310000|2021-11-29 15:05:10|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|11
1638198320000|2021-11-29 15:05:20|974.7|969.7|974.7|969.7|975|970|974.7|969.7|11
1638198330000|2021-11-29 15:05:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|6
1638198340000|2021-11-29 15:05:40|974.8|969.8|974.2|969.2|974.8|969.8|974.2|969.2|11
1638198350000|2021-11-29 15:05:50|974.3|969.3|974|969|974.3|969.3|973.9|968.9|11
1638198360000|2021-11-29 15:06:00|973.9|968.9|973.9|968.9|974|969|973.5|968.5|20
1638198370000|2021-11-29 15:06:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638198390000|2021-11-29 15:06:30|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|23
1638198400000|2021-11-29 15:06:40|973.1|968.1|972.8|967.8|973.2|968.2|972.8|967.8|15
1638198410000|2021-11-29 15:06:50|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|6
1638198420000|2021-11-29 15:07:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|10
1638198430000|2021-11-29 15:07:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|10
1638198440000|2021-11-29 15:07:20|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|11
1638198450000|2021-11-29 15:07:30|972.6|967.6|972.4|967.4|972.7|967.7|972.3|967.3|10
1638198460000|2021-11-29 15:07:40|972.3|967.3|972.7|967.7|972.8|967.8|972.3|967.3|9
1638198470000|2021-11-29 15:07:50|972.5|967.5|972.3|967.3|972.6|967.6|972.3|967.3|11
1638198480000|2021-11-29 15:08:00|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|10
1638198490000|2021-11-29 15:08:10|972.4|967.4|972.8|967.8|972.8|967.8|972.4|967.4|3
1638198500000|2021-11-29 15:08:20|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1638198510000|2021-11-29 15:08:30|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|4
1638198520000|2021-11-29 15:08:40|972.6|967.6|972.4|967.4|972.6|967.6|972.3|967.3|9
1638198530000|2021-11-29 15:08:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|14
1638198540000|2021-11-29 15:09:00|972.2|967.2|972.4|967.4|972.5|967.5|972.1|967.1|12
1638198550000|2021-11-29 15:09:10|972.5|967.5|972.8|967.8|972.9|967.9|972.5|967.5|8
1638198560000|2021-11-29 15:09:20|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|8
1638198570000|2021-11-29 15:09:30|972.9|967.9|973.4|968.4|973.4|968.4|972.9|967.9|7
1638198580000|2021-11-29 15:09:40|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|2
1638198590000|2021-11-29 15:09:50|973.6|968.6|973.5|968.5|973.7|968.7|973.4|968.4|9
1638198600000|2021-11-29 15:10:00|973.4|968.4|973.2|968.2|973.5|968.5|973.2|968.2|16
1638198610000|2021-11-29 15:10:10|973.3|968.3|973|968|973.4|968.4|973|968|12
1638198620000|2021-11-29 15:10:20|972.9|967.9|972.8|967.8|973|968|972.7|967.7|10
1638198630000|2021-11-29 15:10:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1638198640000|2021-11-29 15:10:40|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|9
1638198650000|2021-11-29 15:10:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|10
1638198660000|2021-11-29 15:11:00|972.3|967.3|972.5|967.5|972.7|967.7|972.2|967.2|23
1638198670000|2021-11-29 15:11:10|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1638198680000|2021-11-29 15:11:20|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|10
1638198690000|2021-11-29 15:11:30|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|4
1638198700000|2021-11-29 15:11:40|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|7
1638198710000|2021-11-29 15:11:50|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|8
1638198720000|2021-11-29 15:12:00|972.1|967.1|971.8|966.8|972.2|967.2|971.8|966.8|14
1638198730000|2021-11-29 15:12:10|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|11
1638198740000|2021-11-29 15:12:20|971.8|966.8|972.1|967.1|972.2|967.2|971.8|966.8|6
1638198750000|2021-11-29 15:12:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|12
1638198760000|2021-11-29 15:12:40|972|967|972|967|972|967|971.8|966.8|7
1638198770000|2021-11-29 15:12:50|972.1|967.1|972|967|972.1|967.1|971.9|966.9|6
1638198780000|2021-11-29 15:13:00|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|5
1638198790000|2021-11-29 15:13:10|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|7
1638198800000|2021-11-29 15:13:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|8
1638198810000|2021-11-29 15:13:30|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1638198820000|2021-11-29 15:13:40|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|11
1638198830000|2021-11-29 15:13:50|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|13
1638198840000|2021-11-29 15:14:00|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|12
1638198850000|2021-11-29 15:14:10|971.8|966.8|972.1|967.1|972.1|967.1|971.7|966.7|11
1638198860000|2021-11-29 15:14:20|972|967|971.9|966.9|972|967|971.9|966.9|4
1638198870000|2021-11-29 15:14:30|972|967|972|967|972|967|971.9|966.9|5
1638198880000|2021-11-29 15:14:40|972.1|967.1|972|967|972.1|967.1|971.9|966.9|10
1638198890000|2021-11-29 15:14:50|972.1|967.1|972|967|972.1|967.1|971.9|966.9|12
1638198900000|2021-11-29 15:15:00|971.9|966.9|971.8|966.8|972|967|971.8|966.8|5
1638198910000|2021-11-29 15:15:10|971.9|966.9|972|967|972|967|971.8|966.8|12
1638198920000|2021-11-29 15:15:20|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|7
1638198930000|2021-11-29 15:15:30|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|11
1638198940000|2021-11-29 15:15:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1638198950000|2021-11-29 15:15:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1638198960000|2021-11-29 15:16:00|973|968|972.1|967.1|973|968|971.9|966.9|20
1638198970000|2021-11-29 15:16:10|972|967|972.2|967.2|972.3|967.3|972|967|9
1638198980000|2021-11-29 15:16:20|972|967|971.6|966.6|972|967|971.4|966.4|15
1638198990000|2021-11-29 15:16:30|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1638199000000|2021-11-29 15:16:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1638199010000|2021-11-29 15:16:50|971.6|966.6|972.4|967.4|972.4|967.4|971.6|966.6|14
1638199020000|2021-11-29 15:17:00|972.5|967.5|973|968|973|968|972.4|967.4|10
1638199030000|2021-11-29 15:17:10|973.1|968.1|973|968|973.2|968.2|973|968|15
1638199040000|2021-11-29 15:17:20|972.9|967.9|972.9|967.9|973.1|968.1|972.5|967.5|16
1638199050000|2021-11-29 15:17:30|973.1|968.1|972.6|967.6|973.1|968.1|972.5|967.5|18
1638199060000|2021-11-29 15:17:40|972.7|967.7|972.5|967.5|973|968|972.5|967.5|17
1638199070000|2021-11-29 15:17:50|972.6|967.6|971.6|966.6|972.6|967.6|971.6|966.6|9
1638199080000|2021-11-29 15:18:00|971.7|966.7|971.6|966.6|971.8|966.8|971.5|966.5|18
1638199090000|2021-11-29 15:18:10|971.5|966.5|971.4|966.4|971.7|966.7|971.3|966.3|9
1638199100000|2021-11-29 15:18:20|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|18
1638199110000|2021-11-29 15:18:30|971|966|970.7|965.7|971.1|966.1|970.7|965.7|15
1638199120000|2021-11-29 15:18:40|970.6|965.6|970.4|965.4|970.7|965.7|970.4|965.4|8
1638199130000|2021-11-29 15:18:50|970.6|965.6|970.7|965.7|970.7|965.7|970.4|965.4|12
1638199140000|2021-11-29 15:19:00|970.6|965.6|971.3|966.3|971.4|966.4|970.6|965.6|13
1638199150000|2021-11-29 15:19:10|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|10
1638199160000|2021-11-29 15:19:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|12
1638199170000|2021-11-29 15:19:30|971.7|966.7|971.3|966.3|971.8|966.8|971.2|966.2|9
1638199180000|2021-11-29 15:19:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1638199190000|2021-11-29 15:19:50|971|966|971|966|971.2|966.2|971|966|10
1638199200000|2021-11-29 15:20:00|971.1|966.1|971.1|966.1|971.1|966.1|970.8|965.8|9
1638199210000|2021-11-29 15:20:10|971|966|971.2|966.2|971.2|966.2|971|966|5
1638199220000|2021-11-29 15:20:20|971.1|966.1|971.2|966.2|971.4|966.4|971.1|966.1|14
1638199230000|2021-11-29 15:20:30|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|19
1638199240000|2021-11-29 15:20:40|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1638199250000|2021-11-29 15:20:50|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|13
1638199260000|2021-11-29 15:21:00|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|11
1638199270000|2021-11-29 15:21:10|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|11
1638199280000|2021-11-29 15:21:20|971.6|966.6|971.7|966.7|971.8|966.8|971.5|966.5|17
1638199290000|2021-11-29 15:21:30|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|10
1638199300000|2021-11-29 15:21:40|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|11
1638199310000|2021-11-29 15:21:50|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|5
1638199320000|2021-11-29 15:22:00|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1638199330000|2021-11-29 15:22:10|971.6|966.6|971.1|966.1|971.7|966.7|971|966|11
1638199340000|2021-11-29 15:22:20|971.2|966.2|971|966|971.2|966.2|971|966|9
1638199350000|2021-11-29 15:22:30|970.9|965.9|970.5|965.5|970.9|965.9|970.5|965.5|8
1638199360000|2021-11-29 15:22:40|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|5
1638199370000|2021-11-29 15:22:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1638199380000|2021-11-29 15:23:00|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|5
1638199390000|2021-11-29 15:23:10|970.1|965.1|970.6|965.6|970.6|965.6|970|965|5
1638199400000|2021-11-29 15:23:20|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1638199410000|2021-11-29 15:23:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1638199420000|2021-11-29 15:23:40|970.7|965.7|970.7|965.7|970.8|965.8|970.5|965.5|12
1638199430000|2021-11-29 15:23:50|970.8|965.8|970.5|965.5|970.8|965.8|970.5|965.5|7
1638199440000|2021-11-29 15:24:00|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|3
1638199450000|2021-11-29 15:24:10|970.2|965.2|971.3|966.3|971.3|966.3|970.2|965.2|8
1638199460000|2021-11-29 15:24:20|971|966|971.5|966.5|971.6|966.6|971|966|11
1638199470000|2021-11-29 15:24:30|971.6|966.6|971.4|966.4|971.8|966.8|971.3|966.3|13
1638199480000|2021-11-29 15:24:40|971.3|966.3|971.2|966.2|971.3|966.3|971.1|966.1|12
1638199490000|2021-11-29 15:24:50|971.1|966.1|971.2|966.2|971.2|966.2|971|966|12
1638199500000|2021-11-29 15:25:00|971.3|966.3|971.4|966.4|971.5|966.5|971.2|966.2|12
1638199510000|2021-11-29 15:25:10|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|9
1638199520000|2021-11-29 15:25:20|971.7|966.7|971.6|966.6|971.8|966.8|971.5|966.5|13
1638199530000|2021-11-29 15:25:30|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|18
1638199540000|2021-11-29 15:25:40|971.7|966.7|971.7|966.7|971.8|966.8|971.5|966.5|11
1638199550000|2021-11-29 15:25:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1638199560000|2021-11-29 15:26:00|971.8|966.8|971.6|966.6|971.8|966.8|971.5|966.5|4
1638199570000|2021-11-29 15:26:10|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|14
1638199580000|2021-11-29 15:26:20|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1638199590000|2021-11-29 15:26:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1638199600000|2021-11-29 15:26:40|971.9|966.9|972.3|967.3|972.4|967.4|971.8|966.8|12
1638199610000|2021-11-29 15:26:50|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|13
1638199620000|2021-11-29 15:27:00|972.3|967.3|972.1|967.1|972.4|967.4|972|967|18
1638199630000|2021-11-29 15:27:10|972.2|967.2|972.3|967.3|972.4|967.4|971.9|966.9|10
1638199640000|2021-11-29 15:27:20|972.4|967.4|972.4|967.4|972.7|967.7|972.3|967.3|5
1638199650000|2021-11-29 15:27:30|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|9
1638199660000|2021-11-29 15:27:40|972.3|967.3|972.3|967.3|972.6|967.6|972.1|967.1|11
1638199670000|2021-11-29 15:27:50|972.4|967.4|972.7|967.7|972.9|967.9|972.4|967.4|15
1638199680000|2021-11-29 15:28:00|973.1|968.1|971.9|966.9|973.1|968.1|971.8|966.8|13
1638199690000|2021-11-29 15:28:10|972|967|972.2|967.2|972.2|967.2|972|967|2
1638199700000|2021-11-29 15:28:20|972.1|967.1|971.8|966.8|972.1|967.1|971.8|966.8|4
1638199710000|2021-11-29 15:28:30|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|3
1638199720000|2021-11-29 15:28:40|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|5
1638199730000|2021-11-29 15:28:50|971.5|966.5|971|966|971.5|966.5|971|966|10
1638199740000|2021-11-29 15:29:00|971.1|966.1|970.5|965.5|971.1|966.1|970.5|965.5|15
1638199750000|2021-11-29 15:29:10|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1638199770000|2021-11-29 15:29:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1638199780000|2021-11-29 15:29:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1638199790000|2021-11-29 15:29:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638199800000|2021-11-29 15:30:00|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|3
1638199820000|2021-11-29 15:30:20|970|965|969.8|964.8|970|965|969.1|964.1|11
1638199830000|2021-11-29 15:30:30|970|965|969.9|964.9|970|965|969.9|964.9|4
1638199840000|2021-11-29 15:30:40|970.1|965.1|969.6|964.6|970.1|965.1|969.6|964.6|9
1638199850000|2021-11-29 15:30:50|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1638199860000|2021-11-29 15:31:00|969.9|964.9|970.2|965.2|970.2|965.2|969.6|964.6|10
1638199900000|2021-11-29 15:31:40|969.9|964.9|970|965|970|965|969.9|964.9|4
1638199920000|2021-11-29 15:32:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1638199930000|2021-11-29 15:32:10|970.1|965.1|969.8|964.8|970.1|965.1|969.8|964.8|7
1638199940000|2021-11-29 15:32:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1638199950000|2021-11-29 15:32:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1638199960000|2021-11-29 15:32:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1638199970000|2021-11-29 15:32:50|969.6|964.6|969.6|964.6|970|965|969.6|964.6|11
1638199980000|2021-11-29 15:33:00|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1638199990000|2021-11-29 15:33:10|969.4|964.4|969|964|969.4|964.4|969|964|5
1638200010000|2021-11-29 15:33:30|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|4
1638200020000|2021-11-29 15:33:40|969.4|964.4|969.7|964.7|969.9|964.9|969.4|964.4|6
1638200030000|2021-11-29 15:33:50|969.9|964.9|970|965|970|965|969.9|964.9|2
1638200040000|2021-11-29 15:34:00|969.9|964.9|969.6|964.6|969.9|964.9|969.5|964.5|9
1638200050000|2021-11-29 15:34:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1638200060000|2021-11-29 15:34:20|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1638200070000|2021-11-29 15:34:30|970.2|965.2|970.8|965.8|970.9|965.9|970.1|965.1|8
1638200080000|2021-11-29 15:34:40|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|7
1638200090000|2021-11-29 15:34:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1638200100000|2021-11-29 15:35:00|971|966|971|966|971.1|966.1|971|966|3
1638200110000|2021-11-29 15:35:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638200120000|2021-11-29 15:35:20|970.6|965.6|970.8|965.8|970.9|965.9|970.6|965.6|9
1638200130000|2021-11-29 15:35:30|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638200140000|2021-11-29 15:35:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638200150000|2021-11-29 15:35:50|971.3|966.3|971.4|966.4|971.6|966.6|971.3|966.3|11
1638200160000|2021-11-29 15:36:00|971.3|966.3|971|966|971.3|966.3|971|966|6
1638200170000|2021-11-29 15:36:10|970.9|965.9|970.8|965.8|970.9|965.9|970.6|965.6|5
1638200180000|2021-11-29 15:36:20|970.7|965.7|970.5|965.5|970.8|965.8|970.5|965.5|7
1638200190000|2021-11-29 15:36:30|970.4|965.4|970.3|965.3|970.5|965.5|970.3|965.3|13
1638200200000|2021-11-29 15:36:40|970.4|965.4|970.7|965.7|970.8|965.8|970.4|965.4|8
1638200210000|2021-11-29 15:36:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638200220000|2021-11-29 15:37:00|970.4|965.4|970.6|965.6|970.7|965.7|970.4|965.4|4
1638200230000|2021-11-29 15:37:10|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1638200240000|2021-11-29 15:37:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1638200250000|2021-11-29 15:37:30|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|5
1638200260000|2021-11-29 15:37:40|970.4|965.4|970.1|965.1|970.4|965.4|969.9|964.9|6
1638200270000|2021-11-29 15:37:50|970|965|970.2|965.2|970.2|965.2|970|965|3
1638200280000|2021-11-29 15:38:00|970.1|965.1|969.8|964.8|970.1|965.1|969.8|964.8|6
1638200290000|2021-11-29 15:38:10|969.9|964.9|969.8|964.8|970|965|969.7|964.7|12
1638200300000|2021-11-29 15:38:20|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|7
1638200310000|2021-11-29 15:38:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638200320000|2021-11-29 15:38:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638200330000|2021-11-29 15:38:50|969.2|964.2|969.2|964.2|969.5|964.5|969.2|964.2|7
1638200340000|2021-11-29 15:39:00|969|964|968.7|963.7|969|964|968.7|963.7|10
1638200350000|2021-11-29 15:39:10|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|6
1638200360000|2021-11-29 15:39:20|968.6|963.6|968.9|963.9|968.9|963.9|968.6|963.6|6
1638200370000|2021-11-29 15:39:30|969.1|964.1|968.9|963.9|969.2|964.2|968.9|963.9|10
1638200380000|2021-11-29 15:39:40|969|964|969.3|964.3|969.3|964.3|968.9|963.9|8
1638200390000|2021-11-29 15:39:50|969.2|964.2|969.6|964.6|969.6|964.6|969.2|964.2|6
1638200400000|2021-11-29 15:40:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1638200410000|2021-11-29 15:40:10|969.8|964.8|970|965|970|965|969.8|964.8|3
1638200440000|2021-11-29 15:40:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638200450000|2021-11-29 15:40:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1638200460000|2021-11-29 15:41:00|969.6|964.6|969.3|964.3|969.6|964.6|969.3|964.3|6
1638200470000|2021-11-29 15:41:10|969.2|964.2|968.7|963.7|969.3|964.3|968.7|963.7|8
1638200480000|2021-11-29 15:41:20|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1638200490000|2021-11-29 15:41:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1638200500000|2021-11-29 15:41:40|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|4
1638200510000|2021-11-29 15:41:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|8
1638200520000|2021-11-29 15:42:00|968.6|963.6|968.3|963.3|968.6|963.6|967.9|962.9|13
1638200530000|2021-11-29 15:42:10|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|4
1638200540000|2021-11-29 15:42:20|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|3
1638200550000|2021-11-29 15:42:30|968.7|963.7|968.4|963.4|968.7|963.7|968.4|963.4|2
1638200560000|2021-11-29 15:42:40|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|8
1638200570000|2021-11-29 15:42:50|968.2|963.2|968.1|963.1|968.3|963.3|968|963|6
1638200580000|2021-11-29 15:43:00|968.2|963.2|968.1|963.1|968.2|963.2|968|963|8
1638200590000|2021-11-29 15:43:10|968|963|968|963|968.1|963.1|968|963|5
1638200600000|2021-11-29 15:43:20|967.9|962.9|968.6|963.6|968.6|963.6|967.9|962.9|11
1638200610000|2021-11-29 15:43:30|968.7|963.7|968.9|963.9|968.9|963.9|968.6|963.6|9
1638200620000|2021-11-29 15:43:40|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|5
1638200630000|2021-11-29 15:43:50|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|5
1638200640000|2021-11-29 15:44:00|969.5|964.5|969.7|964.7|969.8|964.8|969.5|964.5|11
1638200650000|2021-11-29 15:44:10|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|7
1638200660000|2021-11-29 15:44:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|6
1638200670000|2021-11-29 15:44:30|969.7|964.7|969.3|964.3|969.8|964.8|969.3|964.3|8
1638200680000|2021-11-29 15:44:40|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|6
1638200690000|2021-11-29 15:44:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638200700000|2021-11-29 15:45:00|969.5|964.5|969.6|964.6|969.9|964.9|969.5|964.5|9
1638200710000|2021-11-29 15:45:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638200720000|2021-11-29 15:45:20|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1638200730000|2021-11-29 15:45:30|969.4|964.4|969.2|964.2|969.5|964.5|969.2|964.2|3
1638200740000|2021-11-29 15:45:40|969.3|964.3|969.4|964.4|969.5|964.5|969.2|964.2|12
1638200750000|2021-11-29 15:45:50|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|9
1638200760000|2021-11-29 15:46:00|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|7
1638200770000|2021-11-29 15:46:10|969.7|964.7|970|965|970|965|969.6|964.6|9
1638200780000|2021-11-29 15:46:20|970.1|965.1|970.3|965.3|970.3|965.3|970|965|5
1638200790000|2021-11-29 15:46:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|7
1638200800000|2021-11-29 15:46:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1638200810000|2021-11-29 15:46:50|970.3|965.3|970.4|965.4|970.5|965.5|970.2|965.2|6
1638200820000|2021-11-29 15:47:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638200830000|2021-11-29 15:47:10|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1638200840000|2021-11-29 15:47:20|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|3
1638200850000|2021-11-29 15:47:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1638200860000|2021-11-29 15:47:40|971|966|970.8|965.8|971|966|970.7|965.7|8
1638200870000|2021-11-29 15:47:50|970.7|965.7|970.9|965.9|971|966|970.7|965.7|10
1638200880000|2021-11-29 15:48:00|970.8|965.8|970.8|965.8|970.8|965.8|970.5|965.5|4
1638200890000|2021-11-29 15:48:10|970.5|965.5|970.3|965.3|970.5|965.5|970.2|965.2|4
1638200900000|2021-11-29 15:48:20|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|2
1638200910000|2021-11-29 15:48:30|970.7|965.7|970.9|965.9|971.1|966.1|970.7|965.7|10
1638200920000|2021-11-29 15:48:40|970.8|965.8|970.7|965.7|971|966|970.7|965.7|8
1638200930000|2021-11-29 15:48:50|970.8|965.8|970.7|965.7|970.9|965.9|970.7|965.7|9
1638200940000|2021-11-29 15:49:00|970.8|965.8|970.4|965.4|970.8|965.8|970.4|965.4|5
1638200950000|2021-11-29 15:49:10|970.3|965.3|969.8|964.8|970.3|965.3|969.8|964.8|13
1638200960000|2021-11-29 15:49:20|969.6|964.6|969.2|964.2|969.6|964.6|969.2|964.2|13
1638200970000|2021-11-29 15:49:30|969.1|964.1|968.9|963.9|969.1|964.1|968.8|963.8|3
1638200980000|2021-11-29 15:49:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1638200990000|2021-11-29 15:49:50|968.8|963.8|969.3|964.3|969.3|964.3|968.8|963.8|2
1638201000000|2021-11-29 15:50:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|13
1638201010000|2021-11-29 15:50:10|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|12
1638201020000|2021-11-29 15:50:20|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|2
1638201030000|2021-11-29 15:50:30|969.8|964.8|969.8|964.8|970.2|965.2|969.8|964.8|5
1638201040000|2021-11-29 15:50:40|969.9|964.9|970.1|965.1|970.2|965.2|969.9|964.9|5
1638201050000|2021-11-29 15:50:50|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1638201060000|2021-11-29 15:51:00|970|965|969.3|964.3|970|965|969.3|964.3|13
1638201070000|2021-11-29 15:51:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638201080000|2021-11-29 15:51:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1638201090000|2021-11-29 15:51:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1638201100000|2021-11-29 15:51:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638201110000|2021-11-29 15:51:50|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|3
1638201140000|2021-11-29 15:52:20|970.7|965.7|971|966|971|966|970.7|965.7|6
1638201150000|2021-11-29 15:52:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638201160000|2021-11-29 15:52:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1638201170000|2021-11-29 15:52:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1638201180000|2021-11-29 15:53:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638201190000|2021-11-29 15:53:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638201200000|2021-11-29 15:53:20|971.5|966.5|972.3|967.3|972.4|967.4|971.4|966.4|12
1638201210000|2021-11-29 15:53:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|7
1638201220000|2021-11-29 15:53:40|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|5
1638201230000|2021-11-29 15:53:50|972.6|967.6|972.1|967.1|972.6|967.6|972.1|967.1|4
1638201240000|2021-11-29 15:54:00|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|5
1638201250000|2021-11-29 15:54:10|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|6
1638201260000|2021-11-29 15:54:20|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|9
1638201270000|2021-11-29 15:54:30|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1638201280000|2021-11-29 15:54:40|971.8|966.8|971.9|966.9|972|967|971.8|966.8|4
1638201290000|2021-11-29 15:54:50|971.8|966.8|972.2|967.2|972.2|967.2|971.8|966.8|4
1638201300000|2021-11-29 15:55:00|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|7
1638201310000|2021-11-29 15:55:10|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|12
1638201320000|2021-11-29 15:55:20|972.3|967.3|972.2|967.2|972.3|967.3|972.1|967.1|3
1638201330000|2021-11-29 15:55:30|972.1|967.1|972.4|967.4|972.4|967.4|972|967|8
1638201340000|2021-11-29 15:55:40|972.5|967.5|972.7|967.7|972.7|967.7|972.4|967.4|10
1638201350000|2021-11-29 15:55:50|972.6|967.6|972.7|967.7|972.8|967.8|972.6|967.6|12
1638201360000|2021-11-29 15:56:00|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|4
1638201370000|2021-11-29 15:56:10|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1638201400000|2021-11-29 15:56:40|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|4
1638201410000|2021-11-29 15:56:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|11
1638201420000|2021-11-29 15:57:00|972.3|967.3|972|967|972.4|967.4|971.9|966.9|9
1638201430000|2021-11-29 15:57:10|971.9|966.9|971.6|966.6|972.1|967.1|971.6|966.6|9
1638201440000|2021-11-29 15:57:20|971.4|966.4|971.5|966.5|971.6|966.6|971.3|966.3|13
1638201450000|2021-11-29 15:57:30|971.6|966.6|971.2|966.2|971.6|966.6|971.2|966.2|5
1638201460000|2021-11-29 15:57:40|971.4|966.4|971|966|971.4|966.4|971|966|3
1638201470000|2021-11-29 15:57:50|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|9
1638201480000|2021-11-29 15:58:00|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|5
1638201490000|2021-11-29 15:58:10|970.5|965.5|970.2|965.2|970.5|965.5|970.2|965.2|3
1638201510000|2021-11-29 15:58:30|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1638201530000|2021-11-29 15:58:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638201540000|2021-11-29 15:59:00|970.1|965.1|969.8|964.8|970.1|965.1|969.7|964.7|9
1638201550000|2021-11-29 15:59:10|969.9|964.9|969.7|964.7|969.9|964.9|969.6|964.6|10
1638201560000|2021-11-29 15:59:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1638201570000|2021-11-29 15:59:30|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|4
1638201580000|2021-11-29 15:59:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1638201590000|2021-11-29 15:59:50|970.1|965.1|970.3|965.3|970.4|965.4|970.1|965.1|11
1638201600000|2021-11-29 16:00:00|970.4|965.4|970.3|965.3|970.4|965.4|970.1|965.1|6
1638201610000|2021-11-29 16:00:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638201620000|2021-11-29 16:00:20|970.3|965.3|970.8|965.8|970.8|965.8|970.3|965.3|3
1638201630000|2021-11-29 16:00:30|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|9
1638201640000|2021-11-29 16:00:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|8
1638201650000|2021-11-29 16:00:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1638201660000|2021-11-29 16:01:00|970.8|965.8|971.5|966.5|971.5|966.5|970.7|965.7|12
1638201670000|2021-11-29 16:01:10|971.4|966.4|972|967|972|967|971.4|966.4|8
1638201680000|2021-11-29 16:01:20|971.9|966.9|972|967|972.1|967.1|971.9|966.9|8
1638201690000|2021-11-29 16:01:30|972.1|967.1|972.1|967.1|972.2|967.2|972|967|9
1638201700000|2021-11-29 16:01:40|972.2|967.2|972|967|972.2|967.2|972|967|5
1638201710000|2021-11-29 16:01:50|971.9|966.9|972|967|972|967|971.9|966.9|6
1638201720000|2021-11-29 16:02:00|971.9|966.9|971.5|966.5|971.9|966.9|971.5|966.5|6
1638201740000|2021-11-29 16:02:20|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1638201750000|2021-11-29 16:02:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638201760000|2021-11-29 16:02:40|972|967|972.2|967.2|972.2|967.2|972|967|2
1638201770000|2021-11-29 16:02:50|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1638201780000|2021-11-29 16:03:00|971.5|966.5|971.2|966.2|971.5|966.5|971.1|966.1|10
1638201790000|2021-11-29 16:03:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1638201800000|2021-11-29 16:03:20|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|5
1638201810000|2021-11-29 16:03:30|971.4|966.4|971.1|966.1|971.5|966.5|971.1|966.1|16
1638201820000|2021-11-29 16:03:40|971|966|971|966|971|966|970.9|965.9|7
1638201830000|2021-11-29 16:03:50|970.9|965.9|971|966|971.1|966.1|970.9|965.9|6
1638201840000|2021-11-29 16:04:00|970.8|965.8|970.7|965.7|970.9|965.9|970.7|965.7|8
1638201850000|2021-11-29 16:04:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|4
1638201860000|2021-11-29 16:04:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1638201870000|2021-11-29 16:04:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1638201880000|2021-11-29 16:04:40|971|966|970.9|965.9|971|966|970.9|965.9|6
1638201890000|2021-11-29 16:04:50|971|966|971.1|966.1|971.1|966.1|970.9|965.9|3
1638201900000|2021-11-29 16:05:00|971|966|970.7|965.7|971.1|966.1|970.7|965.7|7
1638201910000|2021-11-29 16:05:10|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|9
1638201920000|2021-11-29 16:05:20|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|13
1638201930000|2021-11-29 16:05:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|4
1638201940000|2021-11-29 16:05:40|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|2
1638201950000|2021-11-29 16:05:50|970.7|965.7|970.5|965.5|970.8|965.8|970.5|965.5|9
1638201960000|2021-11-29 16:06:00|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|6
1638201970000|2021-11-29 16:06:10|970.8|965.8|970.7|965.7|970.9|965.9|970.7|965.7|6
1638201980000|2021-11-29 16:06:20|970.6|965.6|970.9|965.9|970.9|965.9|970.6|965.6|5
1638201990000|2021-11-29 16:06:30|971.2|966.2|971.4|966.4|971.5|966.5|971.2|966.2|9
1638202000000|2021-11-29 16:06:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1638202010000|2021-11-29 16:06:50|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1638202020000|2021-11-29 16:07:00|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1638202030000|2021-11-29 16:07:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|6
1638202040000|2021-11-29 16:07:20|971.9|966.9|971.1|966.1|972.1|967.1|971|966|4
1638202050000|2021-11-29 16:07:30|971|966|971|966|971|966|971|966|1
1638202060000|2021-11-29 16:07:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1638202070000|2021-11-29 16:07:50|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1638202080000|2021-11-29 16:08:00|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|2
1638202090000|2021-11-29 16:08:10|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1638202100000|2021-11-29 16:08:20|970.8|965.8|971|966|971.1|966.1|970.8|965.8|7
1638202110000|2021-11-29 16:08:30|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|2
1638202130000|2021-11-29 16:08:50|970.5|965.5|970.1|965.1|970.5|965.5|970|965|5
1638202140000|2021-11-29 16:09:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1638202150000|2021-11-29 16:09:10|969.1|964.1|969.4|964.4|969.4|964.4|969.1|964.1|9
1638202160000|2021-11-29 16:09:20|969.6|964.6|969.5|964.5|969.7|964.7|969.4|964.4|10
1638202170000|2021-11-29 16:09:30|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|8
1638202180000|2021-11-29 16:09:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1638202190000|2021-11-29 16:09:50|969.4|964.4|969|964|969.4|964.4|969|964|2
1638202200000|2021-11-29 16:10:00|969.2|964.2|970.8|965.8|970.9|965.9|969.2|964.2|11
1638202210000|2021-11-29 16:10:10|970.7|965.7|970.4|965.4|970.8|965.8|970.4|965.4|10
1638202220000|2021-11-29 16:10:20|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1638202230000|2021-11-29 16:10:30|970.6|965.6|970.4|965.4|970.7|965.7|970.4|965.4|4
1638202240000|2021-11-29 16:10:40|970.5|965.5|970.9|965.9|970.9|965.9|970.5|965.5|7
1638202250000|2021-11-29 16:10:50|971|966|971.3|966.3|971.3|966.3|971|966|3
1638202260000|2021-11-29 16:11:00|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|3
1638202280000|2021-11-29 16:11:20|971.5|966.5|970.9|965.9|971.5|966.5|970.9|965.9|4
1638202290000|2021-11-29 16:11:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1638202300000|2021-11-29 16:11:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1638202310000|2021-11-29 16:11:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638202320000|2021-11-29 16:12:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638202330000|2021-11-29 16:12:10|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|2
1638202350000|2021-11-29 16:12:30|970.8|965.8|970.5|965.5|970.8|965.8|970.5|965.5|5
1638202370000|2021-11-29 16:12:50|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|3
1638202380000|2021-11-29 16:13:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1638202390000|2021-11-29 16:13:10|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|3
1638202410000|2021-11-29 16:13:30|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|7
1638202420000|2021-11-29 16:13:40|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|7
1638202430000|2021-11-29 16:13:50|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1638202440000|2021-11-29 16:14:00|970.6|965.6|970.8|965.8|970.8|965.8|970.5|965.5|4
1638202450000|2021-11-29 16:14:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638202480000|2021-11-29 16:14:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1638202490000|2021-11-29 16:14:50|971.3|966.3|970.8|965.8|971.4|966.4|970.8|965.8|20
1638202500000|2021-11-29 16:15:00|970.7|965.7|970.4|965.4|970.8|965.8|970.2|965.2|7
1638202510000|2021-11-29 16:15:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638202520000|2021-11-29 16:15:20|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|2
1638202530000|2021-11-29 16:15:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1638202550000|2021-11-29 16:15:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638202560000|2021-11-29 16:16:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1638202570000|2021-11-29 16:16:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1638202580000|2021-11-29 16:16:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1638202600000|2021-11-29 16:16:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1638202610000|2021-11-29 16:16:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1638202620000|2021-11-29 16:17:00|970.7|965.7|970.4|965.4|970.8|965.8|970.4|965.4|7
1638202630000|2021-11-29 16:17:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1638202640000|2021-11-29 16:17:20|970.2|965.2|969.7|964.7|970.2|965.2|969.6|964.6|9
1638202650000|2021-11-29 16:17:30|969.9|964.9|970.2|965.2|970.2|965.2|969.8|964.8|8
1638202670000|2021-11-29 16:17:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638202680000|2021-11-29 16:18:00|970|965|970|965|970|965|970|965|1
1638202690000|2021-11-29 16:18:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638202700000|2021-11-29 16:18:20|971|966|971|966|971|966|971|966|1
1638202710000|2021-11-29 16:18:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|10
1638202720000|2021-11-29 16:18:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1638202730000|2021-11-29 16:18:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1638202740000|2021-11-29 16:19:00|971.1|966.1|971|966|971.1|966.1|970.9|965.9|6
1638202750000|2021-11-29 16:19:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638202800000|2021-11-29 16:20:00|971|966|971|966|971|966|971|966|1
1638202810000|2021-11-29 16:20:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638202820000|2021-11-29 16:20:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638202840000|2021-11-29 16:20:40|971.8|966.8|972|967|972|967|971.7|966.7|10
1638202850000|2021-11-29 16:20:50|972.2|967.2|972.7|967.7|972.7|967.7|972.2|967.2|10
1638202860000|2021-11-29 16:21:00|972.8|967.8|972.6|967.6|972.8|967.8|972.5|967.5|3
1638202870000|2021-11-29 16:21:10|972.5|967.5|972.4|967.4|972.6|967.6|972.3|967.3|7
1638202880000|2021-11-29 16:21:20|972.3|967.3|972.1|967.1|972.4|967.4|972.1|967.1|5
1638202890000|2021-11-29 16:21:30|972.2|967.2|971.8|966.8|972.2|967.2|971.8|966.8|6
1638202910000|2021-11-29 16:21:50|971.7|966.7|971.1|966.1|971.7|966.7|971.1|966.1|6
1638202920000|2021-11-29 16:22:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1638202930000|2021-11-29 16:22:10|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|5
1638202950000|2021-11-29 16:22:30|970.8|965.8|970.5|965.5|970.8|965.8|970.5|965.5|3
1638202960000|2021-11-29 16:22:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638202970000|2021-11-29 16:22:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1638202980000|2021-11-29 16:23:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|5
1638203000000|2021-11-29 16:23:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638203010000|2021-11-29 16:23:30|970.1|965.1|970|965|970.1|965.1|970|965|2
1638203020000|2021-11-29 16:23:40|970.2|965.2|971.1|966.1|971.1|966.1|970.2|965.2|9
1638203030000|2021-11-29 16:23:50|970.9|965.9|970.6|965.6|970.9|965.9|970.6|965.6|4
1638203040000|2021-11-29 16:24:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638203050000|2021-11-29 16:24:10|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1638203060000|2021-11-29 16:24:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638203080000|2021-11-29 16:24:40|970.4|965.4|970|965|970.4|965.4|970|965|3
1638203090000|2021-11-29 16:24:50|969.8|964.8|969.9|964.9|970.1|965.1|969.8|964.8|10
1638203100000|2021-11-29 16:25:00|970|965|970.7|965.7|970.7|965.7|969.9|964.9|10
1638203110000|2021-11-29 16:25:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638203120000|2021-11-29 16:25:20|970.7|965.7|970.2|965.2|970.7|965.7|970.2|965.2|5
1638203130000|2021-11-29 16:25:30|970.4|965.4|970.8|965.8|970.9|965.9|970.4|965.4|4
1638203140000|2021-11-29 16:25:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|10
1638203150000|2021-11-29 16:25:50|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1638203160000|2021-11-29 16:26:00|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|7
1638203170000|2021-11-29 16:26:10|970.4|965.4|970.9|965.9|970.9|965.9|970.4|965.4|7
1638203180000|2021-11-29 16:26:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1638203190000|2021-11-29 16:26:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1638203200000|2021-11-29 16:26:40|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|8
1638203220000|2021-11-29 16:27:00|971.5|966.5|970.7|965.7|971.5|966.5|970.7|965.7|7
1638203230000|2021-11-29 16:27:10|970.6|965.6|970.6|965.6|970.6|965.6|970.4|965.4|5
1638203240000|2021-11-29 16:27:20|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|6
1638203250000|2021-11-29 16:27:30|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|12
1638203260000|2021-11-29 16:27:40|970.5|965.5|970.9|965.9|970.9|965.9|970.4|965.4|5
1638203280000|2021-11-29 16:28:00|971|966|971.5|966.5|971.5|966.5|971|966|7
1638203290000|2021-11-29 16:28:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1638203300000|2021-11-29 16:28:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638203310000|2021-11-29 16:28:30|971.1|966.1|971|966|971.1|966.1|971|966|2
1638203320000|2021-11-29 16:28:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638203330000|2021-11-29 16:28:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1638203340000|2021-11-29 16:29:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638203350000|2021-11-29 16:29:10|971|966|971|966|971|966|971|966|1
1638203360000|2021-11-29 16:29:20|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1638203370000|2021-11-29 16:29:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1638203380000|2021-11-29 16:29:40|971.2|966.2|971|966|971.2|966.2|971|966|3
1638203390000|2021-11-29 16:29:50|971.1|966.1|971|966|971.1|966.1|971|966|4
1638203400000|2021-11-29 16:30:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1638203410000|2021-11-29 16:30:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1638203420000|2021-11-29 16:30:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1638203430000|2021-11-29 16:30:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1638203450000|2021-11-29 16:30:50|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|2
1638203460000|2021-11-29 16:31:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1638203470000|2021-11-29 16:31:10|972.3|967.3|972.5|967.5|972.6|967.6|972.3|967.3|13
1638203480000|2021-11-29 16:31:20|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|4
1638203490000|2021-11-29 16:31:30|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1638203500000|2021-11-29 16:31:40|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|9
1638203510000|2021-11-29 16:31:50|972.8|967.8|972.4|967.4|972.8|967.8|972.3|967.3|9
1638203520000|2021-11-29 16:32:00|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1638203530000|2021-11-29 16:32:10|972.2|967.2|971.5|966.5|972.2|967.2|971.4|966.4|9
1638203540000|2021-11-29 16:32:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638203550000|2021-11-29 16:32:30|971.5|966.5|972.1|967.1|972.2|967.2|971.5|966.5|11
1638203560000|2021-11-29 16:32:40|972.2|967.2|972.1|967.1|972.2|967.2|972|967|16
1638203570000|2021-11-29 16:32:50|972.2|967.2|972.4|967.4|972.4|967.4|972|967|8
1638203580000|2021-11-29 16:33:00|972.3|967.3|971.5|966.5|972.3|967.3|971.5|966.5|8
1638203590000|2021-11-29 16:33:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638203600000|2021-11-29 16:33:20|971.7|966.7|971.9|966.9|971.9|966.9|971.6|966.6|14
1638203610000|2021-11-29 16:33:30|972|967|972|967|972.1|967.1|971.9|966.9|6
1638203620000|2021-11-29 16:33:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1638203630000|2021-11-29 16:33:50|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1638203640000|2021-11-29 16:34:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1638203650000|2021-11-29 16:34:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1638203660000|2021-11-29 16:34:20|971.9|966.9|972|967|972|967|971.9|966.9|2
1638203670000|2021-11-29 16:34:30|971.9|966.9|972|967|972|967|971.9|966.9|2
1638203680000|2021-11-29 16:34:40|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1638203690000|2021-11-29 16:34:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|8
1638203700000|2021-11-29 16:35:00|971.8|966.8|971.8|966.8|972|967|971.8|966.8|9
1638203710000|2021-11-29 16:35:10|971.9|966.9|972|967|972|967|971.9|966.9|2
1638203720000|2021-11-29 16:35:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1638203730000|2021-11-29 16:35:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1638203740000|2021-11-29 16:35:40|972.2|967.2|971.9|966.9|972.2|967.2|971.8|966.8|16
1638203750000|2021-11-29 16:35:50|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|9
1638203760000|2021-11-29 16:36:00|971.7|966.7|971.5|966.5|971.7|966.7|971.4|966.4|13
1638203770000|2021-11-29 16:36:10|971.4|966.4|971.7|966.7|971.7|966.7|971.4|966.4|11
1638203780000|2021-11-29 16:36:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|8
1638203790000|2021-11-29 16:36:30|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|2
1638203800000|2021-11-29 16:36:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638203810000|2021-11-29 16:36:50|971|966|970.9|965.9|971|966|970.9|965.9|4
1638203820000|2021-11-29 16:37:00|971|966|970.9|965.9|971.1|966.1|970.8|965.8|10
1638203830000|2021-11-29 16:37:10|971|966|970.8|965.8|971.2|966.2|970.8|965.8|9
1638203840000|2021-11-29 16:37:20|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|7
1638203850000|2021-11-29 16:37:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|4
1638203870000|2021-11-29 16:37:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638203880000|2021-11-29 16:38:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638203890000|2021-11-29 16:38:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|6
1638203910000|2021-11-29 16:38:30|971.1|966.1|971|966|971.2|966.2|971|966|4
1638203920000|2021-11-29 16:38:40|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|3
1638203940000|2021-11-29 16:39:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638203950000|2021-11-29 16:39:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1638203960000|2021-11-29 16:39:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638203970000|2021-11-29 16:39:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638204000000|2021-11-29 16:40:00|971|966|971.1|966.1|971.2|966.2|971|966|8
1638204010000|2021-11-29 16:40:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638204020000|2021-11-29 16:40:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638204030000|2021-11-29 16:40:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1638204040000|2021-11-29 16:40:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638204060000|2021-11-29 16:41:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1638204070000|2021-11-29 16:41:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1638204080000|2021-11-29 16:41:20|970.9|965.9|971|966|971|966|970.9|965.9|8
1638204100000|2021-11-29 16:41:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638204110000|2021-11-29 16:41:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1638204120000|2021-11-29 16:42:00|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|8
1638204130000|2021-11-29 16:42:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1638204140000|2021-11-29 16:42:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638204150000|2021-11-29 16:42:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1638204160000|2021-11-29 16:42:40|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1638204170000|2021-11-29 16:42:50|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|2
1638204180000|2021-11-29 16:43:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638204190000|2021-11-29 16:43:10|971|966|970.8|965.8|971|966|970.8|965.8|3
1638204200000|2021-11-29 16:43:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638204210000|2021-11-29 16:43:30|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1638204220000|2021-11-29 16:43:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1638204230000|2021-11-29 16:43:50|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|4
1638204240000|2021-11-29 16:44:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638204250000|2021-11-29 16:44:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638204270000|2021-11-29 16:44:30|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1638204280000|2021-11-29 16:44:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638204290000|2021-11-29 16:44:50|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1638204300000|2021-11-29 16:45:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638204320000|2021-11-29 16:45:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638204330000|2021-11-29 16:45:30|970|965|970|965|970|965|970|965|1
1638204340000|2021-11-29 16:45:40|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1638204350000|2021-11-29 16:45:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638204360000|2021-11-29 16:46:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638204370000|2021-11-29 16:46:10|969.9|964.9|969.9|964.9|970|965|969.8|964.8|5
1638204380000|2021-11-29 16:46:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638204410000|2021-11-29 16:46:50|970|965|969.7|964.7|970|965|969.7|964.7|5
1638204420000|2021-11-29 16:47:00|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|6
1638204430000|2021-11-29 16:47:10|970.1|965.1|970|965|970.1|965.1|970|965|4
1638204440000|2021-11-29 16:47:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638204450000|2021-11-29 16:47:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638204460000|2021-11-29 16:47:40|970|965|970|965|970|965|970|965|1
1638204470000|2021-11-29 16:47:50|969.9|964.9|969.8|964.8|970|965|969.7|964.7|8
1638204480000|2021-11-29 16:48:00|969.9|964.9|970.2|965.2|970.2|965.2|969.9|964.9|4
1638204490000|2021-11-29 16:48:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638204500000|2021-11-29 16:48:20|970|965|970|965|970|965|969.9|964.9|9
1638204510000|2021-11-29 16:48:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638204520000|2021-11-29 16:48:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|8
1638204530000|2021-11-29 16:48:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638204540000|2021-11-29 16:49:00|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|11
1638204550000|2021-11-29 16:49:10|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1638204560000|2021-11-29 16:49:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|9
1638204570000|2021-11-29 16:49:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638204590000|2021-11-29 16:49:50|970.1|965.1|970.2|965.2|970.4|965.4|970.1|965.1|5
1638204600000|2021-11-29 16:50:00|970.3|965.3|969.9|964.9|970.3|965.3|969.9|964.9|7
1638204610000|2021-11-29 16:50:10|970|965|970|965|970|965|970|965|1
1638204620000|2021-11-29 16:50:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638204630000|2021-11-29 16:50:30|970|965|970|965|970.1|965.1|970|965|5
1638204640000|2021-11-29 16:50:40|970.1|965.1|970.1|965.1|970.1|965.1|970|965|5
1638204680000|2021-11-29 16:51:20|970.2|965.2|970.6|965.6|970.6|965.6|970.2|965.2|6
1638204690000|2021-11-29 16:51:30|970.4|965.4|970.9|965.9|970.9|965.9|970.4|965.4|3
1638204700000|2021-11-29 16:51:40|971|966|970.9|965.9|971|966|970.9|965.9|2
1638204710000|2021-11-29 16:51:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638204730000|2021-11-29 16:52:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638204740000|2021-11-29 16:52:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638204750000|2021-11-29 16:52:30|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|8
1638204760000|2021-11-29 16:52:40|970.2|965.2|970.3|965.3|970.4|965.4|970.1|965.1|7
1638204780000|2021-11-29 16:53:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638204790000|2021-11-29 16:53:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1638204800000|2021-11-29 16:53:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638204810000|2021-11-29 16:53:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1638204820000|2021-11-29 16:53:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1638204830000|2021-11-29 16:53:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638204870000|2021-11-29 16:54:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|17
1638204880000|2021-11-29 16:54:40|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|7
1638204890000|2021-11-29 16:54:50|970.9|965.9|971|966|971|966|970.9|965.9|2
1638204910000|2021-11-29 16:55:10|970.9|965.9|970.6|965.6|970.9|965.9|970.6|965.6|4
1638204920000|2021-11-29 16:55:20|970.7|965.7|971|966|971|966|970.7|965.7|3
1638204930000|2021-11-29 16:55:30|971.2|966.2|971.2|966.2|971.3|966.3|971.1|966.1|9
1638204940000|2021-11-29 16:55:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1638204950000|2021-11-29 16:55:50|970.8|965.8|971|966|971|966|970.8|965.8|2
1638204960000|2021-11-29 16:56:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1638204970000|2021-11-29 16:56:10|970.9|965.9|970.9|965.9|971|966|970.8|965.8|5
1638204980000|2021-11-29 16:56:20|971|966|970.9|965.9|971|966|970.9|965.9|8
1638205000000|2021-11-29 16:56:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638205040000|2021-11-29 16:57:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638205060000|2021-11-29 16:57:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638205070000|2021-11-29 16:57:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1638205090000|2021-11-29 16:58:10|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1638205110000|2021-11-29 16:58:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|10
1638205130000|2021-11-29 16:58:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638205140000|2021-11-29 16:59:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1638205160000|2021-11-29 16:59:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|6
1638205180000|2021-11-29 16:59:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1638205210000|2021-11-29 17:00:10|971.5|966.5|972.5|967.5|972.5|967.5|971.5|966.5|12
1638205220000|2021-11-29 17:00:20|972.6|967.6|972.7|967.7|972.7|967.7|972.5|967.5|12
1638205230000|2021-11-29 17:00:30|972.6|967.6|972.7|967.7|972.8|967.8|972.6|967.6|6
1638205240000|2021-11-29 17:00:40|972.8|967.8|972.9|967.9|972.9|967.9|972.7|967.7|14
1638205250000|2021-11-29 17:00:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1638205260000|2021-11-29 17:01:00|973|968|973|968|973|968|973|968|1
1638205270000|2021-11-29 17:01:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638205290000|2021-11-29 17:01:30|972.9|967.9|973|968|973|968|972.9|967.9|4
1638205300000|2021-11-29 17:01:40|973.1|968.1|973|968|973.1|968.1|973|968|2
1638205310000|2021-11-29 17:01:50|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1638205320000|2021-11-29 17:02:00|973|968|973.1|968.1|973.1|968.1|973|968|6
1638205330000|2021-11-29 17:02:10|973|968|973.2|968.2|973.5|968.5|973|968|5
1638205340000|2021-11-29 17:02:20|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|7
1638205350000|2021-11-29 17:02:30|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1638205360000|2021-11-29 17:02:40|973.5|968.5|974.3|969.3|974.3|969.3|973.5|968.5|5
1638205370000|2021-11-29 17:02:50|974.1|969.1|974.1|969.1|974.2|969.2|973.9|968.9|6
1638205380000|2021-11-29 17:03:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638205390000|2021-11-29 17:03:10|974|969|974.2|969.2|974.2|969.2|974|969|5
1638205410000|2021-11-29 17:03:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638205420000|2021-11-29 17:03:40|974.3|969.3|974.7|969.7|974.7|969.7|974.3|969.3|3
1638205430000|2021-11-29 17:03:50|974.6|969.6|974.3|969.3|974.7|969.7|974.3|969.3|3
1638205440000|2021-11-29 17:04:00|974.4|969.4|974|969|974.4|969.4|974|969|10
1638205450000|2021-11-29 17:04:10|973.9|968.9|974|969|974|969|973.9|968.9|4
1638205460000|2021-11-29 17:04:20|973.9|968.9|974|969|974|969|973.9|968.9|8
1638205470000|2021-11-29 17:04:30|973.9|968.9|974.3|969.3|974.4|969.4|973.9|968.9|10
1638205480000|2021-11-29 17:04:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1638205490000|2021-11-29 17:04:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638205500000|2021-11-29 17:05:00|974|969|973.8|968.8|974|969|973.8|968.8|3
1638205510000|2021-11-29 17:05:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1638205520000|2021-11-29 17:05:20|974.3|969.3|974.4|969.4|974.5|969.5|974.2|969.2|6
1638205530000|2021-11-29 17:05:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1638205540000|2021-11-29 17:05:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1638205550000|2021-11-29 17:05:50|974.9|969.9|975.3|970.3|975.4|970.4|974.9|969.9|9
1638205560000|2021-11-29 17:06:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1638205570000|2021-11-29 17:06:10|975.3|970.3|975.7|970.7|975.7|970.7|975.3|970.3|6
1638205600000|2021-11-29 17:06:40|975.8|970.8|976|971|976|971|975.8|970.8|2
1638205620000|2021-11-29 17:07:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1638205660000|2021-11-29 17:07:40|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1638205670000|2021-11-29 17:07:50|976|971|975.8|970.8|976|971|975.8|970.8|3
1638205690000|2021-11-29 17:08:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638205700000|2021-11-29 17:08:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638205720000|2021-11-29 17:08:40|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|8
1638205730000|2021-11-29 17:08:50|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|3
1638205750000|2021-11-29 17:09:10|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|4
1638205760000|2021-11-29 17:09:20|975|970|974.9|969.9|975|970|974.9|969.9|4
1638205770000|2021-11-29 17:09:30|975|970|975.5|970.5|975.5|970.5|975|970|4
1638205790000|2021-11-29 17:09:50|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|2
1638205800000|2021-11-29 17:10:00|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|6
1638205810000|2021-11-29 17:10:10|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|2
1638205820000|2021-11-29 17:10:20|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|7
1638205840000|2021-11-29 17:10:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1638205860000|2021-11-29 17:11:00|976|971|975.8|970.8|976|971|975.8|970.8|5
1638205870000|2021-11-29 17:11:10|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|3
1638205880000|2021-11-29 17:11:20|975.4|970.4|975.2|970.2|975.4|970.4|975.2|970.2|3
1638205890000|2021-11-29 17:11:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638205900000|2021-11-29 17:11:40|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1638205920000|2021-11-29 17:12:00|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|10
1638205930000|2021-11-29 17:12:10|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|11
1638205940000|2021-11-29 17:12:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|6
1638205950000|2021-11-29 17:12:30|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|10
1638205960000|2021-11-29 17:12:40|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|4
1638205970000|2021-11-29 17:12:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638205980000|2021-11-29 17:13:00|975|970|975|970|975|970|975|970|1
1638205990000|2021-11-29 17:13:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638206000000|2021-11-29 17:13:20|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1638206010000|2021-11-29 17:13:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638206020000|2021-11-29 17:13:40|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1638206100000|2021-11-29 17:15:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1638206140000|2021-11-29 17:15:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1638206150000|2021-11-29 17:15:50|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|2
1638206160000|2021-11-29 17:16:00|975|970|974.8|969.8|975|970|974.8|969.8|2
1638206170000|2021-11-29 17:16:10|974.7|969.7|974.6|969.6|974.7|969.7|974.5|969.5|3
1638206180000|2021-11-29 17:16:20|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|5
1638206190000|2021-11-29 17:16:30|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1638206200000|2021-11-29 17:16:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638206220000|2021-11-29 17:17:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1638206240000|2021-11-29 17:17:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638206260000|2021-11-29 17:17:40|975|970|974.8|969.8|975|970|974.8|969.8|3
1638206270000|2021-11-29 17:17:50|974.7|969.7|975.1|970.1|975.1|970.1|974.7|969.7|3
1638206280000|2021-11-29 17:18:00|975|970|974.9|969.9|975|970|974.9|969.9|2
1638206290000|2021-11-29 17:18:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1638206300000|2021-11-29 17:18:20|975|970|975.3|970.3|975.3|970.3|974.9|969.9|8
1638206310000|2021-11-29 17:18:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1638206320000|2021-11-29 17:18:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638206330000|2021-11-29 17:18:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638206340000|2021-11-29 17:19:00|975.7|970.7|976.1|971.1|976.1|971.1|975.7|970.7|12
1638206350000|2021-11-29 17:19:10|976|971|975.9|970.9|976.1|971.1|975.9|970.9|4
1638206360000|2021-11-29 17:19:20|976|971|976.1|971.1|976.1|971.1|976|971|2
1638206370000|2021-11-29 17:19:30|976.2|971.2|976.6|971.6|976.6|971.6|976.2|971.2|2
1638206380000|2021-11-29 17:19:40|976.8|971.8|977.1|972.1|977.1|972.1|976.8|971.8|4
1638206390000|2021-11-29 17:19:50|977|972|977|972|977|972|977|972|1
1638206410000|2021-11-29 17:20:10|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|3
1638206420000|2021-11-29 17:20:20|977.6|972.6|977.9|972.9|978|973|977.6|972.6|9
1638206430000|2021-11-29 17:20:30|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|3
1638206440000|2021-11-29 17:20:40|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|3
1638206450000|2021-11-29 17:20:50|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|5
1638206460000|2021-11-29 17:21:00|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1638206480000|2021-11-29 17:21:20|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1638206490000|2021-11-29 17:21:30|978|973|978.5|973.5|978.5|973.5|978|973|4
1638206500000|2021-11-29 17:21:40|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1638206510000|2021-11-29 17:21:50|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1638206520000|2021-11-29 17:22:00|978.3|973.3|977.9|972.9|978.4|973.4|977.8|972.8|9
1638206530000|2021-11-29 17:22:10|978|973|978.3|973.3|978.3|973.3|978|973|3
1638206540000|2021-11-29 17:22:20|978.4|973.4|978.8|973.8|978.9|973.9|978.4|973.4|4
1638206550000|2021-11-29 17:22:30|978.7|973.7|978.9|973.9|978.9|973.9|978.7|973.7|3
1638206560000|2021-11-29 17:22:40|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1638206570000|2021-11-29 17:22:50|979.3|974.3|979|974|979.3|974.3|978.9|973.9|9
1638206580000|2021-11-29 17:23:00|978.9|973.9|979|974|979.6|974.6|978.8|973.8|11
1638206590000|2021-11-29 17:23:10|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|9
1638206600000|2021-11-29 17:23:20|978.7|973.7|978.9|973.9|979|974|978.7|973.7|4
1638206610000|2021-11-29 17:23:30|979|974|979|974|979|974|979|974|1
1638206620000|2021-11-29 17:23:40|979.2|974.2|979.2|974.2|979.4|974.4|979.1|974.1|7
1638206630000|2021-11-29 17:23:50|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1638206640000|2021-11-29 17:24:00|979.1|974.1|979.1|974.1|979.3|974.3|978.9|973.9|17
1638206650000|2021-11-29 17:24:10|979.2|974.2|979.2|974.2|979.2|974.2|979.1|974.1|3
1638206660000|2021-11-29 17:24:20|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|5
1638206670000|2021-11-29 17:24:30|979.4|974.4|979.5|974.5|979.5|974.5|979.3|974.3|6
1638206680000|2021-11-29 17:24:40|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|2
1638206690000|2021-11-29 17:24:50|979.4|974.4|979.4|974.4|979.5|974.5|979.4|974.4|3
1638206700000|2021-11-29 17:25:00|979.5|974.5|979.9|974.9|980.2|975.2|979.5|974.5|9
1638206710000|2021-11-29 17:25:10|979.7|974.7|979.9|974.9|980|975|979.7|974.7|7
1638206720000|2021-11-29 17:25:20|979.6|974.6|979.5|974.5|979.7|974.7|979.5|974.5|3
1638206730000|2021-11-29 17:25:30|979.4|974.4|979.7|974.7|979.7|974.7|979.4|974.4|4
1638206740000|2021-11-29 17:25:40|979.8|974.8|979.6|974.6|980|975|979.5|974.5|8
1638206750000|2021-11-29 17:25:50|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|4
1638206760000|2021-11-29 17:26:00|979.7|974.7|979.4|974.4|979.8|974.8|979.4|974.4|8
1638206770000|2021-11-29 17:26:10|979.3|974.3|979.3|974.3|979.4|974.4|979.3|974.3|3
1638206780000|2021-11-29 17:26:20|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|6
1638206790000|2021-11-29 17:26:30|979.2|974.2|979.4|974.4|979.4|974.4|979.1|974.1|11
1638206800000|2021-11-29 17:26:40|979.3|974.3|980|975|980|975|979.3|974.3|11
1638206810000|2021-11-29 17:26:50|979.9|974.9|979.8|974.8|980|975|979.8|974.8|4
1638206820000|2021-11-29 17:27:00|979.9|974.9|980.2|975.2|980.2|975.2|979.9|974.9|5
1638206830000|2021-11-29 17:27:10|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638206840000|2021-11-29 17:27:20|980|975|979.8|974.8|980.1|975.1|979.8|974.8|4
1638206860000|2021-11-29 17:27:40|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|2
1638206870000|2021-11-29 17:27:50|980|975|980|975|980|975|980|975|1
1638206880000|2021-11-29 17:28:00|980.1|975.1|980.2|975.2|980.2|975.2|980.1|975.1|4
1638206900000|2021-11-29 17:28:20|980.4|975.4|980.2|975.2|980.4|975.4|980.2|975.2|5
1638206910000|2021-11-29 17:28:30|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1638206920000|2021-11-29 17:28:40|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|10
1638206930000|2021-11-29 17:28:50|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|4
1638206940000|2021-11-29 17:29:00|980|975|980.1|975.1|980.2|975.2|980|975|8
1638206950000|2021-11-29 17:29:10|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|8
1638206960000|2021-11-29 17:29:20|980.2|975.2|980.2|975.2|980.3|975.3|980.2|975.2|3
1638206970000|2021-11-29 17:29:30|980.1|975.1|980|975|980.1|975.1|980|975|2
1638206980000|2021-11-29 17:29:40|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1638207000000|2021-11-29 17:30:00|979.6|974.6|979.1|974.1|979.6|974.6|979.1|974.1|6
1638207010000|2021-11-29 17:30:10|978.8|973.8|978.9|973.9|978.9|973.9|978.7|973.7|10
1638207020000|2021-11-29 17:30:20|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1638207030000|2021-11-29 17:30:30|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638207040000|2021-11-29 17:30:40|978.7|973.7|978.6|973.6|978.8|973.8|978.5|973.5|5
1638207050000|2021-11-29 17:30:50|978.8|973.8|979.1|974.1|979.1|974.1|978.8|973.8|7
1638207060000|2021-11-29 17:31:00|979|974|979|974|979|974|978.9|973.9|3
1638207070000|2021-11-29 17:31:10|978.9|973.9|979|974|979|974|978.9|973.9|2
1638207080000|2021-11-29 17:31:20|978.9|973.9|978.9|973.9|979|974|978.7|973.7|5
1638207100000|2021-11-29 17:31:40|979|974|979|974|979|974|979|974|1
1638207110000|2021-11-29 17:31:50|978.9|973.9|978.5|973.5|978.9|973.9|978.5|973.5|5
1638207120000|2021-11-29 17:32:00|978.4|973.4|977.8|972.8|978.5|973.5|977.8|972.8|9
1638207130000|2021-11-29 17:32:10|977.7|972.7|978.4|973.4|978.4|973.4|977.7|972.7|10
1638207140000|2021-11-29 17:32:20|978.5|973.5|978.9|973.9|979|974|978.5|973.5|5
1638207150000|2021-11-29 17:32:30|979|974|978.8|973.8|979|974|978.7|973.7|8
1638207160000|2021-11-29 17:32:40|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|19
1638207170000|2021-11-29 17:32:50|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1638207180000|2021-11-29 17:33:00|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1638207190000|2021-11-29 17:33:10|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1638207200000|2021-11-29 17:33:20|978.9|973.9|978.6|973.6|978.9|973.9|978.6|973.6|6
1638207210000|2021-11-29 17:33:30|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|8
1638207220000|2021-11-29 17:33:40|978.5|973.5|978.3|973.3|978.5|973.5|978.3|973.3|3
1638207230000|2021-11-29 17:33:50|978.2|973.2|977.7|972.7|978.2|973.2|977.7|972.7|12
1638207240000|2021-11-29 17:34:00|978|973|978.4|973.4|978.4|973.4|978|973|4
1638207250000|2021-11-29 17:34:10|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1638207270000|2021-11-29 17:34:30|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1638207280000|2021-11-29 17:34:40|978.6|973.6|978.8|973.8|978.8|973.8|978.6|973.6|2
1638207290000|2021-11-29 17:34:50|978.9|973.9|979|974|979.3|974.3|978.9|973.9|6
1638207300000|2021-11-29 17:35:00|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|9
1638207310000|2021-11-29 17:35:10|979|974|978.9|973.9|979|974|978.8|973.8|4
1638207320000|2021-11-29 17:35:20|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1638207330000|2021-11-29 17:35:30|978.8|973.8|979.1|974.1|979.1|974.1|978.8|973.8|4
1638207340000|2021-11-29 17:35:40|979|974|979|974|979.1|974.1|979|974|7
1638207350000|2021-11-29 17:35:50|978.8|973.8|978.4|973.4|978.8|973.8|978.4|973.4|4
1638207360000|2021-11-29 17:36:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638207370000|2021-11-29 17:36:10|978.6|973.6|978.3|973.3|978.6|973.6|978.3|973.3|3
1638207380000|2021-11-29 17:36:20|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1638207390000|2021-11-29 17:36:30|978.1|973.1|978.1|973.1|978.1|973.1|978|973|7
1638207400000|2021-11-29 17:36:40|978.2|973.2|978.7|973.7|978.7|973.7|978.2|973.2|13
1638207410000|2021-11-29 17:36:50|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|3
1638207420000|2021-11-29 17:37:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638207450000|2021-11-29 17:37:30|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|3
1638207460000|2021-11-29 17:37:40|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1638207470000|2021-11-29 17:37:50|978.1|973.1|978|973|978.3|973.3|978|973|9
1638207480000|2021-11-29 17:38:00|977.9|972.9|978|973|978|973|977.9|972.9|6
1638207490000|2021-11-29 17:38:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1638207500000|2021-11-29 17:38:20|978|973|978.1|973.1|978.1|973.1|978|973|2
1638207530000|2021-11-29 17:38:50|978|973|978|973|978.1|973.1|978|973|7
1638207540000|2021-11-29 17:39:00|977.9|972.9|978|973|978.1|973.1|977.9|972.9|12
1638207550000|2021-11-29 17:39:10|978.1|973.1|978.1|973.1|978.1|973.1|978|973|5
1638207560000|2021-11-29 17:39:20|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1638207580000|2021-11-29 17:39:40|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638207590000|2021-11-29 17:39:50|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1638207600000|2021-11-29 17:40:00|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1638207610000|2021-11-29 17:40:10|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|6
1638207620000|2021-11-29 17:40:20|978.6|973.6|978.7|973.7|978.8|973.8|978.6|973.6|7
1638207630000|2021-11-29 17:40:30|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|11
1638207650000|2021-11-29 17:40:50|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1638207670000|2021-11-29 17:41:10|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1638207680000|2021-11-29 17:41:20|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|6
1638207690000|2021-11-29 17:41:30|978.7|973.7|978.5|973.5|978.7|973.7|978.5|973.5|3
1638207700000|2021-11-29 17:41:40|978.4|973.4|978.3|973.3|978.5|973.5|978.2|973.2|6
1638207710000|2021-11-29 17:41:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1638207730000|2021-11-29 17:42:10|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638207740000|2021-11-29 17:42:20|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1638207750000|2021-11-29 17:42:30|978|973|977.9|972.9|978|973|977.9|972.9|2
1638207760000|2021-11-29 17:42:40|978|973|978.2|973.2|978.2|973.2|977.9|972.9|5
1638207780000|2021-11-29 17:43:00|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1638207790000|2021-11-29 17:43:10|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1638207800000|2021-11-29 17:43:20|978.5|973.5|978.6|973.6|978.7|973.7|978.5|973.5|4
1638207810000|2021-11-29 17:43:30|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638207820000|2021-11-29 17:43:40|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|4
1638207830000|2021-11-29 17:43:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1638207840000|2021-11-29 17:44:00|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1638207850000|2021-11-29 17:44:10|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1638207880000|2021-11-29 17:44:40|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1638207890000|2021-11-29 17:44:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638207900000|2021-11-29 17:45:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1638207920000|2021-11-29 17:45:20|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|3
1638207930000|2021-11-29 17:45:30|978|973|978.3|973.3|978.4|973.4|977.9|972.9|7
1638207940000|2021-11-29 17:45:40|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|7
1638207950000|2021-11-29 17:45:50|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|7
1638207960000|2021-11-29 17:46:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1638207970000|2021-11-29 17:46:10|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|21
1638207980000|2021-11-29 17:46:20|978.7|973.7|978.5|973.5|978.7|973.7|978.4|973.4|19
1638208020000|2021-11-29 17:47:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|6
1638208030000|2021-11-29 17:47:10|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|2
1638208040000|2021-11-29 17:47:20|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|3
1638208050000|2021-11-29 17:47:30|978.3|973.3|978.5|973.5|978.6|973.6|978.3|973.3|4
1638208060000|2021-11-29 17:47:40|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|7
1638208070000|2021-11-29 17:47:50|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|5
1638208080000|2021-11-29 17:48:00|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|6
1638208100000|2021-11-29 17:48:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1638208110000|2021-11-29 17:48:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1638208120000|2021-11-29 17:48:40|978.7|973.7|979.3|974.3|979.5|974.5|978.6|973.6|25
1638208130000|2021-11-29 17:48:50|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1638208140000|2021-11-29 17:49:00|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|6
1638208150000|2021-11-29 17:49:10|979.6|974.6|979.3|974.3|979.6|974.6|979.3|974.3|3
1638208160000|2021-11-29 17:49:20|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1638208190000|2021-11-29 17:49:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1638208200000|2021-11-29 17:50:00|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|3
1638208210000|2021-11-29 17:50:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1638208220000|2021-11-29 17:50:20|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1638208230000|2021-11-29 17:50:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1638208240000|2021-11-29 17:50:40|978.9|973.9|979.1|974.1|979.1|974.1|978.9|973.9|3
1638208250000|2021-11-29 17:50:50|979|974|978.9|973.9|979|974|978.9|973.9|2
1638208270000|2021-11-29 17:51:10|979|974|979.1|974.1|979.1|974.1|979|974|2
1638208290000|2021-11-29 17:51:30|979|974|979|974|979|974|978.9|973.9|3
1638208300000|2021-11-29 17:51:40|978.9|973.9|978.8|973.8|978.9|973.9|978.7|973.7|6
1638208310000|2021-11-29 17:51:50|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|3
1638208320000|2021-11-29 17:52:00|979|974|978.8|973.8|979|974|978.8|973.8|7
1638208340000|2021-11-29 17:52:20|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|13
1638208350000|2021-11-29 17:52:30|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|9
1638208360000|2021-11-29 17:52:40|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1638208380000|2021-11-29 17:53:00|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1638208390000|2021-11-29 17:53:10|978.3|973.3|978.1|973.1|978.3|973.3|978.1|973.1|7
1638208400000|2021-11-29 17:53:20|978.2|973.2|978.6|973.6|978.6|973.6|978.2|973.2|6
1638208410000|2021-11-29 17:53:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|10
1638208420000|2021-11-29 17:53:40|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1638208430000|2021-11-29 17:53:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638208440000|2021-11-29 17:54:00|978.6|973.6|978.9|973.9|978.9|973.9|978.6|973.6|3
1638208450000|2021-11-29 17:54:10|978.8|973.8|978.6|973.6|978.9|973.9|978.5|973.5|10
1638208460000|2021-11-29 17:54:20|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|5
1638208470000|2021-11-29 17:54:30|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|7
1638208480000|2021-11-29 17:54:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1638208490000|2021-11-29 17:54:50|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|5
1638208500000|2021-11-29 17:55:00|978.4|973.4|978.4|973.4|978.8|973.8|978.4|973.4|6
1638208510000|2021-11-29 17:55:10|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|11
1638208520000|2021-11-29 17:55:20|978.4|973.4|978|973|978.4|973.4|978|973|2
1638208530000|2021-11-29 17:55:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1638208540000|2021-11-29 17:55:40|978.3|973.3|978.3|973.3|978.4|973.4|978.2|973.2|7
1638208550000|2021-11-29 17:55:50|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|8
1638208560000|2021-11-29 17:56:00|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|3
1638208570000|2021-11-29 17:56:10|978.5|973.5|978.5|973.5|978.5|973.5|978.3|973.3|6
1638208580000|2021-11-29 17:56:20|978.6|973.6|978.5|973.5|978.6|973.6|978.3|973.3|3
1638208600000|2021-11-29 17:56:40|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1638208610000|2021-11-29 17:56:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1638208620000|2021-11-29 17:57:00|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1638208630000|2021-11-29 17:57:10|978.3|973.3|978|973|978.3|973.3|978|973|4
1638208690000|2021-11-29 17:58:10|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|3
1638208700000|2021-11-29 17:58:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1638208710000|2021-11-29 17:58:30|977.4|972.4|976.9|971.9|977.4|972.4|976.9|971.9|5
1638208720000|2021-11-29 17:58:40|977|972|977.1|972.1|977.2|972.2|977|972|7
1638208730000|2021-11-29 17:58:50|977|972|977.1|972.1|977.1|972.1|977|972|6
1638208740000|2021-11-29 17:59:00|977|972|977|972|977.1|972.1|976.9|971.9|6
1638208760000|2021-11-29 17:59:20|976.9|971.9|976.6|971.6|976.9|971.9|976.5|971.5|6
1638208780000|2021-11-29 17:59:40|976.5|971.5|976.6|971.6|976.6|971.6|976.4|971.4|4
1638208790000|2021-11-29 17:59:50|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|3
1638208800000|2021-11-29 18:00:00|976.4|971.4|976.2|971.2|976.7|971.7|976.2|971.2|10
1638208810000|2021-11-29 18:00:10|976|971|976|971|976|971|976|971|1
1638208820000|2021-11-29 18:00:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1638208830000|2021-11-29 18:00:30|976.1|971.1|976.7|971.7|976.8|971.8|976.1|971.1|6
1638208840000|2021-11-29 18:00:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1638208850000|2021-11-29 18:00:50|976.6|971.6|975.9|970.9|976.6|971.6|975.9|970.9|6
1638208860000|2021-11-29 18:01:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1638208870000|2021-11-29 18:01:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638208880000|2021-11-29 18:01:20|975.5|970.5|975.5|970.5|975.5|970.5|975.2|970.2|4
1638208890000|2021-11-29 18:01:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1638208900000|2021-11-29 18:01:40|975.3|970.3|974.8|969.8|975.4|970.4|974.8|969.8|7
1638208910000|2021-11-29 18:01:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1638208920000|2021-11-29 18:02:00|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|2
1638208930000|2021-11-29 18:02:10|974.6|969.6|974.6|969.6|974.6|969.6|974.4|969.4|4
1638208940000|2021-11-29 18:02:20|974.5|969.5|974.5|969.5|974.6|969.6|974.4|969.4|5
1638208950000|2021-11-29 18:02:30|974.4|969.4|974|969|974.4|969.4|974|969|4
1638208960000|2021-11-29 18:02:40|973.9|968.9|973.6|968.6|973.9|968.9|973.4|968.4|10
1638208970000|2021-11-29 18:02:50|973.7|968.7|974.3|969.3|974.3|969.3|973.6|968.6|5
1638208980000|2021-11-29 18:03:00|973.8|968.8|973.6|968.6|973.8|968.8|973.2|968.2|15
1638208990000|2021-11-29 18:03:10|973.5|968.5|972.8|967.8|973.7|968.7|972.8|967.8|23
1638209000000|2021-11-29 18:03:20|972.6|967.6|972.4|967.4|972.7|967.7|972.4|967.4|16
1638209010000|2021-11-29 18:03:30|972.3|967.3|971.9|966.9|972.3|967.3|971.8|966.8|12
1638209020000|2021-11-29 18:03:40|972.2|967.2|971.9|966.9|972.4|967.4|971.9|966.9|17
1638209030000|2021-11-29 18:03:50|971.7|966.7|971.9|966.9|971.9|966.9|971.4|966.4|11
1638209040000|2021-11-29 18:04:00|971.7|966.7|971.7|966.7|972.2|967.2|971.6|966.6|16
1638209050000|2021-11-29 18:04:10|971.6|966.6|971.4|966.4|971.8|966.8|971.3|966.3|12
1638209060000|2021-11-29 18:04:20|971.3|966.3|971.6|966.6|971.6|966.6|971|966|17
1638209070000|2021-11-29 18:04:30|971.7|966.7|971.3|966.3|971.7|966.7|971.3|966.3|19
1638209080000|2021-11-29 18:04:40|971.4|966.4|970.9|965.9|971.4|966.4|970.7|965.7|15
1638209090000|2021-11-29 18:04:50|971|966|971.6|966.6|971.9|966.9|971|966|23
1638209100000|2021-11-29 18:05:00|971.5|966.5|971.7|966.7|971.8|966.8|971.5|966.5|13
1638209110000|2021-11-29 18:05:10|971.6|966.6|971.7|966.7|971.7|966.7|971.5|966.5|6
1638209120000|2021-11-29 18:05:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1638209130000|2021-11-29 18:05:30|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1638209140000|2021-11-29 18:05:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1638209150000|2021-11-29 18:05:50|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1638209160000|2021-11-29 18:06:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638209170000|2021-11-29 18:06:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638209180000|2021-11-29 18:06:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638209190000|2021-11-29 18:06:30|971.8|966.8|971.7|966.7|971.8|966.8|971.6|966.6|4
1638209210000|2021-11-29 18:06:50|971.6|966.6|971.8|966.8|971.9|966.9|971.6|966.6|4
1638209220000|2021-11-29 18:07:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1638209250000|2021-11-29 18:07:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1638209260000|2021-11-29 18:07:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1638209270000|2021-11-29 18:07:50|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|5
1638209280000|2021-11-29 18:08:00|971.8|966.8|972|967|972|967|971.8|966.8|3
1638209290000|2021-11-29 18:08:10|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1638209320000|2021-11-29 18:08:40|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1638209340000|2021-11-29 18:09:00|971.7|966.7|971.8|966.8|971.9|966.9|971.6|966.6|6
1638209350000|2021-11-29 18:09:10|971.9|966.9|972|967|972|967|971.9|966.9|2
1638209380000|2021-11-29 18:09:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638209390000|2021-11-29 18:09:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1638209400000|2021-11-29 18:10:00|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|4
1638209410000|2021-11-29 18:10:10|972|967|971.7|966.7|972|967|971.7|966.7|3
1638209420000|2021-11-29 18:10:20|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1638209430000|2021-11-29 18:10:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638209440000|2021-11-29 18:10:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1638209450000|2021-11-29 18:10:50|971.6|966.6|971.8|966.8|971.9|966.9|971.6|966.6|4
1638209460000|2021-11-29 18:11:00|971.9|966.9|971.9|966.9|972.1|967.1|971.8|966.8|6
1638209470000|2021-11-29 18:11:10|972|967|971.9|966.9|972|967|971.9|966.9|2
1638209490000|2021-11-29 18:11:30|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|3
1638209500000|2021-11-29 18:11:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1638209520000|2021-11-29 18:12:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1638209530000|2021-11-29 18:12:10|971.6|966.6|971.5|966.5|971.7|966.7|971.4|966.4|5
1638209540000|2021-11-29 18:12:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1638209550000|2021-11-29 18:12:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1638209560000|2021-11-29 18:12:40|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|5
1638209570000|2021-11-29 18:12:50|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1638209580000|2021-11-29 18:13:00|971.7|966.7|971.7|966.7|972.1|967.1|971.6|966.6|8
1638209590000|2021-11-29 18:13:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1638209600000|2021-11-29 18:13:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|8
1638209610000|2021-11-29 18:13:30|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|13
1638209620000|2021-11-29 18:13:40|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1638209640000|2021-11-29 18:14:00|971.6|966.6|971.1|966.1|971.6|966.6|971.1|966.1|8
1638209650000|2021-11-29 18:14:10|971|966|970.8|965.8|971|966|970.8|965.8|7
1638209690000|2021-11-29 18:14:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638209700000|2021-11-29 18:15:00|970.8|965.8|970.7|965.7|970.9|965.9|970.7|965.7|4
1638209720000|2021-11-29 18:15:20|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|2
1638209760000|2021-11-29 18:16:00|970.2|965.2|970|965|970.2|965.2|970|965|2
1638209770000|2021-11-29 18:16:10|969.9|964.9|969.7|964.7|970|965|969.7|964.7|9
1638209780000|2021-11-29 18:16:20|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1638209790000|2021-11-29 18:16:30|969.7|964.7|969.6|964.6|969.9|964.9|969.5|964.5|8
1638209800000|2021-11-29 18:16:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638209810000|2021-11-29 18:16:50|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1638209820000|2021-11-29 18:17:00|969.2|964.2|969.2|964.2|969.3|964.3|969|964|7
1638209830000|2021-11-29 18:17:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|6
1638209840000|2021-11-29 18:17:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638209850000|2021-11-29 18:17:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638209860000|2021-11-29 18:17:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638209880000|2021-11-29 18:18:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|7
1638209910000|2021-11-29 18:18:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638209920000|2021-11-29 18:18:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638209930000|2021-11-29 18:18:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|6
1638209940000|2021-11-29 18:19:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1638209950000|2021-11-29 18:19:10|969.5|964.5|969.3|964.3|969.5|964.5|969.2|964.2|4
1638209970000|2021-11-29 18:19:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638209980000|2021-11-29 18:19:40|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|8
1638209990000|2021-11-29 18:19:50|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1638210000000|2021-11-29 18:20:00|969.2|964.2|969.5|964.5|969.6|964.6|969.1|964.1|11
1638210010000|2021-11-29 18:20:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1638210020000|2021-11-29 18:20:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1638210030000|2021-11-29 18:20:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|8
1638210040000|2021-11-29 18:20:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1638210050000|2021-11-29 18:20:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1638210060000|2021-11-29 18:21:00|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|9
1638210070000|2021-11-29 18:21:10|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|7
1638210100000|2021-11-29 18:21:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1638210110000|2021-11-29 18:21:50|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|5
1638210120000|2021-11-29 18:22:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1638210130000|2021-11-29 18:22:10|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1638210140000|2021-11-29 18:22:20|969|964|969.1|964.1|969.1|964.1|969|964|6
1638210150000|2021-11-29 18:22:30|969|964|969|964|969.1|964.1|969|964|9
1638210160000|2021-11-29 18:22:40|968.7|963.7|967.9|962.9|968.7|963.7|967.9|962.9|4
1638210170000|2021-11-29 18:22:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1638210180000|2021-11-29 18:23:00|968|963|968.2|963.2|968.8|963.8|968|963|10
1638210190000|2021-11-29 18:23:10|968.1|963.1|968.3|963.3|968.4|963.4|968|963|11
1638210200000|2021-11-29 18:23:20|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|7
1638210210000|2021-11-29 18:23:30|968.3|963.3|968.2|963.2|968.3|963.3|968.1|963.1|12
1638210220000|2021-11-29 18:23:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638210230000|2021-11-29 18:23:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1638210240000|2021-11-29 18:24:00|968.4|963.4|968.9|963.9|968.9|963.9|968.4|963.4|14
1638210250000|2021-11-29 18:24:10|968.4|963.4|968.6|963.6|968.6|963.6|968.3|963.3|5
1638210260000|2021-11-29 18:24:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638210270000|2021-11-29 18:24:30|968.9|963.9|969.2|964.2|969.2|964.2|968.8|963.8|5
1638210280000|2021-11-29 18:24:40|969.3|964.3|968.9|963.9|969.4|964.4|968.8|963.8|10
1638210290000|2021-11-29 18:24:50|969|964|969.2|964.2|969.2|964.2|969|964|5
1638210300000|2021-11-29 18:25:00|969.3|964.3|969.2|964.2|969.4|964.4|969.1|964.1|16
1638210310000|2021-11-29 18:25:10|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|8
1638210320000|2021-11-29 18:25:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1638210330000|2021-11-29 18:25:30|969.1|964.1|968.7|963.7|969.3|964.3|968.6|963.6|5
1638210340000|2021-11-29 18:25:40|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|7
1638210360000|2021-11-29 18:26:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1638210370000|2021-11-29 18:26:10|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|2
1638210390000|2021-11-29 18:26:30|968.5|963.5|968.3|963.3|968.6|963.6|968.1|963.1|6
1638210400000|2021-11-29 18:26:40|968.4|963.4|968.4|963.4|968.4|963.4|968.2|963.2|7
1638210410000|2021-11-29 18:26:50|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1638210420000|2021-11-29 18:27:00|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|4
1638210430000|2021-11-29 18:27:10|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1638210440000|2021-11-29 18:27:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638210450000|2021-11-29 18:27:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1638210460000|2021-11-29 18:27:40|968.8|963.8|968.4|963.4|968.9|963.9|968.3|963.3|10
1638210470000|2021-11-29 18:27:50|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|7
1638210480000|2021-11-29 18:28:00|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|9
1638210490000|2021-11-29 18:28:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638210500000|2021-11-29 18:28:20|968.7|963.7|969|964|969|964|968.7|963.7|6
1638210510000|2021-11-29 18:28:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638210520000|2021-11-29 18:28:40|968.7|963.7|968.8|963.8|968.9|963.9|968.7|963.7|8
1638210530000|2021-11-29 18:28:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|6
1638210540000|2021-11-29 18:29:00|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1638210550000|2021-11-29 18:29:10|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1638210560000|2021-11-29 18:29:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638210570000|2021-11-29 18:29:30|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|11
1638210580000|2021-11-29 18:29:40|968.8|963.8|968.8|963.8|969|964|968.8|963.8|11
1638210590000|2021-11-29 18:29:50|968.9|963.9|968.9|963.9|969|964|968.8|963.8|13
1638210600000|2021-11-29 18:30:00|969|964|969.5|964.5|969.5|964.5|969|964|6
1638210610000|2021-11-29 18:30:10|969.2|964.2|969.3|964.3|969.3|964.3|969|964|7
1638210620000|2021-11-29 18:30:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1638210650000|2021-11-29 18:30:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1638210680000|2021-11-29 18:31:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638210710000|2021-11-29 18:31:50|969|964|969|964|969.1|964.1|969|964|3
1638210720000|2021-11-29 18:32:00|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|2
1638210740000|2021-11-29 18:32:20|969|964|969.2|964.2|969.2|964.2|969|964|3
1638210760000|2021-11-29 18:32:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1638210770000|2021-11-29 18:32:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638210780000|2021-11-29 18:33:00|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1638210790000|2021-11-29 18:33:10|969.3|964.3|969.3|964.3|969.4|964.4|969.2|964.2|11
1638210830000|2021-11-29 18:33:50|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1638210840000|2021-11-29 18:34:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1638210860000|2021-11-29 18:34:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638210870000|2021-11-29 18:34:30|969.4|964.4|969.7|964.7|969.8|964.8|969.4|964.4|3
1638210880000|2021-11-29 18:34:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1638210890000|2021-11-29 18:34:50|970|965|969.9|964.9|970|965|969.9|964.9|2
1638210910000|2021-11-29 18:35:10|970|965|969.7|964.7|970|965|969.7|964.7|8
1638210920000|2021-11-29 18:35:20|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|3
1638210930000|2021-11-29 18:35:30|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|5
1638210940000|2021-11-29 18:35:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638210950000|2021-11-29 18:35:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1638210970000|2021-11-29 18:36:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638210990000|2021-11-29 18:36:30|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1638211000000|2021-11-29 18:36:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638211010000|2021-11-29 18:36:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638211040000|2021-11-29 18:37:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638211050000|2021-11-29 18:37:30|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|5
1638211060000|2021-11-29 18:37:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638211090000|2021-11-29 18:38:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1638211100000|2021-11-29 18:38:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1638211110000|2021-11-29 18:38:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1638211120000|2021-11-29 18:38:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1638211220000|2021-11-29 18:40:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638211230000|2021-11-29 18:40:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1638211240000|2021-11-29 18:40:40|970.3|965.3|970|965|970.3|965.3|970|965|2
1638211250000|2021-11-29 18:40:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1638211260000|2021-11-29 18:41:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1638211300000|2021-11-29 18:41:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638211310000|2021-11-29 18:41:50|970|965|970|965|970|965|970|965|1
1638211320000|2021-11-29 18:42:00|969.8|964.8|969.7|964.7|969.8|964.8|969.6|964.6|8
1638211330000|2021-11-29 18:42:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638211340000|2021-11-29 18:42:20|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|5
1638211360000|2021-11-29 18:42:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1638211370000|2021-11-29 18:42:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1638211380000|2021-11-29 18:43:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638211390000|2021-11-29 18:43:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1638211400000|2021-11-29 18:43:20|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1638211410000|2021-11-29 18:43:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1638211420000|2021-11-29 18:43:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1638211430000|2021-11-29 18:43:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1638211440000|2021-11-29 18:44:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1638211450000|2021-11-29 18:44:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|4
1638211460000|2021-11-29 18:44:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638211470000|2021-11-29 18:44:30|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1638211480000|2021-11-29 18:44:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|13
1638211490000|2021-11-29 18:44:50|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1638211500000|2021-11-29 18:45:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1638211510000|2021-11-29 18:45:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1638211520000|2021-11-29 18:45:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1638211530000|2021-11-29 18:45:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1638211540000|2021-11-29 18:45:40|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1638211550000|2021-11-29 18:45:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638211560000|2021-11-29 18:46:00|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|5
1638211570000|2021-11-29 18:46:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638211590000|2021-11-29 18:46:30|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|5
1638211600000|2021-11-29 18:46:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1638211630000|2021-11-29 18:47:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1638211640000|2021-11-29 18:47:20|969|964|969|964|969|964|969|964|1
1638211650000|2021-11-29 18:47:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638211660000|2021-11-29 18:47:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1638211710000|2021-11-29 18:48:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638211780000|2021-11-29 18:49:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638211840000|2021-11-29 18:50:40|969.2|964.2|969.1|964.1|969.2|964.2|969|964|4
1638211850000|2021-11-29 18:50:50|969|964|969.1|964.1|969.1|964.1|969|964|4
1638211860000|2021-11-29 18:51:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1638211880000|2021-11-29 18:51:20|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1638211910000|2021-11-29 18:51:50|969|964|969|964|969|964|969|964|1
1638211920000|2021-11-29 18:52:00|968.9|963.9|969|964|969|964|968.9|963.9|4
1638211940000|2021-11-29 18:52:20|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|4
1638211950000|2021-11-29 18:52:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638212000000|2021-11-29 18:53:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1638212010000|2021-11-29 18:53:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1638212020000|2021-11-29 18:53:40|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|2
1638212050000|2021-11-29 18:54:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1638212060000|2021-11-29 18:54:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1638212070000|2021-11-29 18:54:30|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1638212080000|2021-11-29 18:54:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1638212090000|2021-11-29 18:54:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|5
1638212100000|2021-11-29 18:55:00|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1638212170000|2021-11-29 18:56:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638212180000|2021-11-29 18:56:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638212240000|2021-11-29 18:57:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1638212250000|2021-11-29 18:57:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|10
1638212260000|2021-11-29 18:57:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1638212280000|2021-11-29 18:58:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1638212290000|2021-11-29 18:58:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1638212300000|2021-11-29 18:58:20|969.3|964.3|969.4|964.4|969.5|964.5|969.2|964.2|4
1638212330000|2021-11-29 18:58:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638212350000|2021-11-29 18:59:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638212370000|2021-11-29 18:59:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|8
1638212400000|2021-11-29 19:00:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638212410000|2021-11-29 19:00:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638212430000|2021-11-29 19:00:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638212440000|2021-11-29 19:00:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638212450000|2021-11-29 19:00:50|968.8|963.8|969.1|964.1|969.1|964.1|968.8|963.8|2
1638212460000|2021-11-29 19:01:00|969|964|968.9|963.9|969|964|968.9|963.9|2
1638212500000|2021-11-29 19:01:40|969|964|969|964|969|964|969|964|1
1638212510000|2021-11-29 19:01:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1638212550000|2021-11-29 19:02:30|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1638212560000|2021-11-29 19:02:40|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638212580000|2021-11-29 19:03:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|6
1638212590000|2021-11-29 19:03:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638212600000|2021-11-29 19:03:20|968.8|963.8|968.8|963.8|968.9|963.9|968.7|963.7|5
1638212610000|2021-11-29 19:03:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638212620000|2021-11-29 19:03:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638212640000|2021-11-29 19:04:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1638212650000|2021-11-29 19:04:10|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1638212660000|2021-11-29 19:04:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638212700000|2021-11-29 19:05:00|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|2
1638212710000|2021-11-29 19:05:10|969.2|964.2|968.9|963.9|969.2|964.2|968.8|963.8|3
1638212720000|2021-11-29 19:05:20|969|964|968.8|963.8|969|964|968.8|963.8|7
1638212730000|2021-11-29 19:05:30|968.9|963.9|969|964|969|964|968.8|963.8|6
1638212750000|2021-11-29 19:05:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1638212760000|2021-11-29 19:06:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638212790000|2021-11-29 19:06:30|969|964|969|964|969|964|969|964|1
1638212800000|2021-11-29 19:06:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638212810000|2021-11-29 19:06:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638212820000|2021-11-29 19:07:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|7
1638212830000|2021-11-29 19:07:10|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1638212860000|2021-11-29 19:07:40|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|2
1638212880000|2021-11-29 19:08:00|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1638212890000|2021-11-29 19:08:10|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1638212900000|2021-11-29 19:08:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1638212910000|2021-11-29 19:08:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638212920000|2021-11-29 19:08:40|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|7
1638212930000|2021-11-29 19:08:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1638212980000|2021-11-29 19:09:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638213000000|2021-11-29 19:10:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1638213010000|2021-11-29 19:10:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638213020000|2021-11-29 19:10:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1638213030000|2021-11-29 19:10:30|968.4|963.4|968.7|963.7|968.7|963.7|968.3|963.3|3
1638213040000|2021-11-29 19:10:40|969.5|964.5|970.6|965.6|970.6|965.6|969.5|964.5|2
1638213050000|2021-11-29 19:10:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1638213070000|2021-11-29 19:11:10|971.5|966.5|971.6|966.6|971.7|966.7|971.5|966.5|4
1638213080000|2021-11-29 19:11:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638213090000|2021-11-29 19:11:30|971.9|966.9|972|967|972|967|971.9|966.9|2
1638213100000|2021-11-29 19:11:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638213110000|2021-11-29 19:11:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1638213120000|2021-11-29 19:12:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638213130000|2021-11-29 19:12:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638213140000|2021-11-29 19:12:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638213180000|2021-11-29 19:13:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1638213190000|2021-11-29 19:13:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638213200000|2021-11-29 19:13:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1638213240000|2021-11-29 19:14:00|971.6|966.6|971.1|966.1|971.7|966.7|971.1|966.1|3
1638213250000|2021-11-29 19:14:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638213270000|2021-11-29 19:14:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1638213300000|2021-11-29 19:15:00|971.7|966.7|972|967|972|967|971.7|966.7|3
1638213320000|2021-11-29 19:15:20|972.1|967.1|971.7|966.7|972.1|967.1|971.7|966.7|2
1638213350000|2021-11-29 19:15:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638213370000|2021-11-29 19:16:10|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|5
1638213390000|2021-11-29 19:16:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638213400000|2021-11-29 19:16:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1638213410000|2021-11-29 19:16:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638213420000|2021-11-29 19:17:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638213430000|2021-11-29 19:17:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638213450000|2021-11-29 19:17:30|970.9|965.9|971|966|971|966|970.9|965.9|2
1638213460000|2021-11-29 19:17:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638213480000|2021-11-29 19:18:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638213490000|2021-11-29 19:18:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638213500000|2021-11-29 19:18:20|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|8
1638213530000|2021-11-29 19:18:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1638213540000|2021-11-29 19:19:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1638213560000|2021-11-29 19:19:20|971|966|971|966|971|966|971|966|1
1638213580000|2021-11-29 19:19:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1638213590000|2021-11-29 19:19:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1638213600000|2021-11-29 19:20:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638213620000|2021-11-29 19:20:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638213630000|2021-11-29 19:20:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1638213640000|2021-11-29 19:20:40|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638213650000|2021-11-29 19:20:50|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1638213660000|2021-11-29 19:21:00|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1638213690000|2021-11-29 19:21:30|971|966|971|966|971.1|966.1|971|966|3
1638213700000|2021-11-29 19:21:40|971.1|966.1|971|966|971.1|966.1|971|966|4
1638213720000|2021-11-29 19:22:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638213740000|2021-11-29 19:22:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1638213750000|2021-11-29 19:22:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|6
1638213760000|2021-11-29 19:22:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638213770000|2021-11-29 19:22:50|971|966|971|966|971|966|971|966|1
1638213780000|2021-11-29 19:23:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638213820000|2021-11-29 19:23:40|971|966|971|966|971|966|971|966|1
1638213830000|2021-11-29 19:23:50|970.9|965.9|970.9|965.9|971|966|970.9|965.9|5
1638213840000|2021-11-29 19:24:00|971|966|971.1|966.1|971.2|966.2|971|966|5
1638213850000|2021-11-29 19:24:10|971|966|971.1|966.1|971.1|966.1|971|966|6
1638213860000|2021-11-29 19:24:20|971|966|971|966|971|966|971|966|1
1638213870000|2021-11-29 19:24:30|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|3
1638213880000|2021-11-29 19:24:40|971|966|971|966|971.1|966.1|971|966|13
1638213890000|2021-11-29 19:24:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1638213900000|2021-11-29 19:25:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638213910000|2021-11-29 19:25:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638213960000|2021-11-29 19:26:00|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1638213970000|2021-11-29 19:26:10|970.8|965.8|970.6|965.6|970.9|965.9|970.6|965.6|9
1638213990000|2021-11-29 19:26:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|11
1638214000000|2021-11-29 19:26:40|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|5
1638214010000|2021-11-29 19:26:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638214020000|2021-11-29 19:27:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638214030000|2021-11-29 19:27:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638214040000|2021-11-29 19:27:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638214060000|2021-11-29 19:27:40|970.9|965.9|971|966|971|966|970.8|965.8|4
1638214070000|2021-11-29 19:27:50|970.9|965.9|970.8|965.8|971|966|970.8|965.8|3
1638214080000|2021-11-29 19:28:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1638214090000|2021-11-29 19:28:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638214150000|2021-11-29 19:29:10|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1638214160000|2021-11-29 19:29:20|970.2|965.2|970.7|965.7|970.7|965.7|970.2|965.2|4
1638214190000|2021-11-29 19:29:50|971|966|971|966|971.1|966.1|971|966|5
1638214200000|2021-11-29 19:30:00|971.2|966.2|971.2|966.2|971.3|966.3|971.1|966.1|5
1638214210000|2021-11-29 19:30:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1638214240000|2021-11-29 19:30:40|971.1|966.1|970.9|965.9|971.2|966.2|970.9|965.9|7
1638214250000|2021-11-29 19:30:50|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|2
1638214260000|2021-11-29 19:31:00|970.7|965.7|971|966|971|966|970.6|965.6|3
1638214270000|2021-11-29 19:31:10|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|2
1638214290000|2021-11-29 19:31:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638214300000|2021-11-29 19:31:40|970.6|965.6|970.4|965.4|970.6|965.6|970.3|965.3|8
1638214310000|2021-11-29 19:31:50|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|12
1638214320000|2021-11-29 19:32:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638214330000|2021-11-29 19:32:10|970.5|965.5|970.6|965.6|970.7|965.7|970.5|965.5|4
1638214340000|2021-11-29 19:32:20|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1638214350000|2021-11-29 19:32:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638214360000|2021-11-29 19:32:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1638214380000|2021-11-29 19:33:00|970.6|965.6|969.6|964.6|970.6|965.6|969.6|964.6|12
1638214390000|2021-11-29 19:33:10|969.7|964.7|967.8|962.8|969.7|964.7|967.8|962.8|13
1638214400000|2021-11-29 19:33:20|967.9|962.9|968.4|963.4|968.4|963.4|967.2|962.2|8
1638214410000|2021-11-29 19:33:30|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|9
1638214420000|2021-11-29 19:33:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|6
1638214430000|2021-11-29 19:33:50|968.8|963.8|968.1|963.1|968.8|963.8|968.1|963.1|2
1638214440000|2021-11-29 19:34:00|967.3|962.3|967.3|962.3|967.4|962.4|967.2|962.2|7
1638214450000|2021-11-29 19:34:10|967.4|962.4|969.4|964.4|969.4|964.4|967.3|962.3|5
1638214460000|2021-11-29 19:34:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|18
1638214470000|2021-11-29 19:34:30|969.5|964.5|970.1|965.1|970.1|965.1|969.4|964.4|7
1638214480000|2021-11-29 19:34:40|970|965|970|965|970.1|965.1|970|965|3
1638214490000|2021-11-29 19:34:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638214500000|2021-11-29 19:35:00|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|7
1638214510000|2021-11-29 19:35:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1638214530000|2021-11-29 19:35:30|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1638214540000|2021-11-29 19:35:40|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1638214550000|2021-11-29 19:35:50|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|5
1638214560000|2021-11-29 19:36:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638214570000|2021-11-29 19:36:10|969.5|964.5|969.1|964.1|969.5|964.5|969.1|964.1|3
1638214590000|2021-11-29 19:36:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638214610000|2021-11-29 19:36:50|969.4|964.4|969.5|964.5|969.7|964.7|969.3|964.3|18
1638214620000|2021-11-29 19:37:00|969.3|964.3|969.6|964.6|969.8|964.8|969.3|964.3|15
1638214630000|2021-11-29 19:37:10|969.4|964.4|969.9|964.9|969.9|964.9|969.4|964.4|18
1638214640000|2021-11-29 19:37:20|970|965|970.3|965.3|970.3|965.3|970|965|5
1638214650000|2021-11-29 19:37:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1638214660000|2021-11-29 19:37:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1638214690000|2021-11-29 19:38:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|26
1638214700000|2021-11-29 19:38:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|14
1638214720000|2021-11-29 19:38:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1638214730000|2021-11-29 19:38:50|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|16
1638214740000|2021-11-29 19:39:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1638214750000|2021-11-29 19:39:10|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1638214760000|2021-11-29 19:39:20|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1638214770000|2021-11-29 19:39:30|970.5|965.5|970.3|965.3|970.5|965.5|970.2|965.2|3
1638214780000|2021-11-29 19:39:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1638214800000|2021-11-29 19:40:00|970.4|965.4|970.7|965.7|970.7|965.7|970.4|965.4|4
1638214810000|2021-11-29 19:40:10|970.6|965.6|970.5|965.5|970.7|965.7|970.5|965.5|3
1638214820000|2021-11-29 19:40:20|970.2|965.2|970.4|965.4|970.4|965.4|970.1|965.1|3
1638214830000|2021-11-29 19:40:30|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|4
1638214860000|2021-11-29 19:41:00|970.5|965.5|970.2|965.2|970.5|965.5|970.2|965.2|3
1638214870000|2021-11-29 19:41:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638214900000|2021-11-29 19:41:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1638214910000|2021-11-29 19:41:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638214980000|2021-11-29 19:43:00|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1638215000000|2021-11-29 19:43:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1638215010000|2021-11-29 19:43:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638215030000|2021-11-29 19:43:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1638215040000|2021-11-29 19:44:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1638215050000|2021-11-29 19:44:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638215060000|2021-11-29 19:44:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1638215070000|2021-11-29 19:44:30|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1638215080000|2021-11-29 19:44:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1638215090000|2021-11-29 19:44:50|969.8|964.8|969.7|964.7|969.8|964.8|969.6|964.6|4
1638215110000|2021-11-29 19:45:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1638215120000|2021-11-29 19:45:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1638215130000|2021-11-29 19:45:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|10
1638215140000|2021-11-29 19:45:40|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|7
1638215150000|2021-11-29 19:45:50|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|9
1638215160000|2021-11-29 19:46:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|7
1638215170000|2021-11-29 19:46:10|969.7|964.7|969.7|964.7|969.8|964.8|969.6|964.6|12
1638215180000|2021-11-29 19:46:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|12
1638215190000|2021-11-29 19:46:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1638215210000|2021-11-29 19:46:50|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|3
1638215220000|2021-11-29 19:47:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1638215230000|2021-11-29 19:47:10|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1638215240000|2021-11-29 19:47:20|971|966|971|966|971|966|971|966|1
1638215270000|2021-11-29 19:47:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638215280000|2021-11-29 19:48:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|4
1638215290000|2021-11-29 19:48:10|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1638215310000|2021-11-29 19:48:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638215320000|2021-11-29 19:48:40|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1638215330000|2021-11-29 19:48:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638215340000|2021-11-29 19:49:00|971.5|966.5|970.8|965.8|971.5|966.5|970.7|965.7|7
1638215360000|2021-11-29 19:49:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1638215380000|2021-11-29 19:49:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638215410000|2021-11-29 19:50:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638215430000|2021-11-29 19:50:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638215450000|2021-11-29 19:50:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1638215460000|2021-11-29 19:51:00|971|966|971|966|971|966|970.9|965.9|3
1638215470000|2021-11-29 19:51:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|5
1638215650000|2021-11-29 19:54:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638215660000|2021-11-29 19:54:20|971.1|966.1|970.6|965.6|971.1|966.1|970.6|965.6|5
1638215670000|2021-11-29 19:54:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|6
1638215680000|2021-11-29 19:54:40|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1638215690000|2021-11-29 19:54:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638215760000|2021-11-29 19:56:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1638215770000|2021-11-29 19:56:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1638215780000|2021-11-29 19:56:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|4
1638215800000|2021-11-29 19:56:40|970.9|965.9|970.9|965.9|971|966|970.8|965.8|4
1638215810000|2021-11-29 19:56:50|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1638215820000|2021-11-29 19:57:00|970.7|965.7|970.8|965.8|970.8|965.8|970.6|965.6|6
1638215830000|2021-11-29 19:57:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1638215840000|2021-11-29 19:57:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638215850000|2021-11-29 19:57:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1638215880000|2021-11-29 19:58:00|970.8|965.8|970.6|965.6|970.9|965.9|970.6|965.6|6
1638215890000|2021-11-29 19:58:10|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|7
1638215900000|2021-11-29 19:58:20|970.8|965.8|970.5|965.5|970.8|965.8|970.5|965.5|3
1638215910000|2021-11-29 19:58:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1638215920000|2021-11-29 19:58:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638215930000|2021-11-29 19:58:50|969.9|964.9|969.9|964.9|970|965|969.8|964.8|11
1638215940000|2021-11-29 19:59:00|970|965|969.9|964.9|970|965|969.8|964.8|4
1638215950000|2021-11-29 19:59:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1638215960000|2021-11-29 19:59:20|969.7|964.7|969.6|964.6|969.8|964.8|969.4|964.4|8
1638215970000|2021-11-29 19:59:30|969.5|964.5|969.4|964.4|969.5|964.5|969.1|964.1|7
1638215980000|2021-11-29 19:59:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638215990000|2021-11-29 19:59:50|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|2
1638216000000|2021-11-29 20:00:00|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1638216010000|2021-11-29 20:00:10|970.1|965.1|970.1|965.1|970.1|965.1|970|965|7
1638216020000|2021-11-29 20:00:20|970|965|970.3|965.3|970.3|965.3|969.9|964.9|3
1638216030000|2021-11-29 20:00:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|6
1638216050000|2021-11-29 20:00:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638216060000|2021-11-29 20:01:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1638216100000|2021-11-29 20:01:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638216130000|2021-11-29 20:02:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1638216170000|2021-11-29 20:02:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638216190000|2021-11-29 20:03:10|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1638216200000|2021-11-29 20:03:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638216250000|2021-11-29 20:04:10|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|3
1638216260000|2021-11-29 20:04:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638216270000|2021-11-29 20:04:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638216280000|2021-11-29 20:04:40|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|11
1638216290000|2021-11-29 20:04:50|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1638216300000|2021-11-29 20:05:00|970.9|965.9|970.5|965.5|970.9|965.9|970.5|965.5|4
1638216310000|2021-11-29 20:05:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638216320000|2021-11-29 20:05:20|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|5
1638216330000|2021-11-29 20:05:30|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|11
1638216340000|2021-11-29 20:05:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|12
1638216350000|2021-11-29 20:05:50|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|8
1638216360000|2021-11-29 20:06:00|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|9
1638216390000|2021-11-29 20:06:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638216410000|2021-11-29 20:06:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1638216420000|2021-11-29 20:07:00|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|3
1638216430000|2021-11-29 20:07:10|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1638216450000|2021-11-29 20:07:30|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1638216460000|2021-11-29 20:07:40|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|7
1638216470000|2021-11-29 20:07:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638216480000|2021-11-29 20:08:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1638216540000|2021-11-29 20:09:00|971.1|966.1|971|966|971.1|966.1|971|966|2
1638216550000|2021-11-29 20:09:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638216630000|2021-11-29 20:10:30|971|966|971|966|971|966|971|966|1
1638216660000|2021-11-29 20:11:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1638216670000|2021-11-29 20:11:10|970.9|965.9|971|966|971|966|970.9|965.9|6
1638216680000|2021-11-29 20:11:20|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1638216690000|2021-11-29 20:11:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1638216700000|2021-11-29 20:11:40|971|966|971|966|971|966|971|966|1
1638216730000|2021-11-29 20:12:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638216740000|2021-11-29 20:12:20|971|966|971|966|971.1|966.1|971|966|5
1638216760000|2021-11-29 20:12:40|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1638216790000|2021-11-29 20:13:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638216800000|2021-11-29 20:13:20|971.1|966.1|971.4|966.4|971.4|966.4|971.1|966.1|2
1638216810000|2021-11-29 20:13:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1638216820000|2021-11-29 20:13:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|12
1638216830000|2021-11-29 20:13:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1638216840000|2021-11-29 20:14:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638216870000|2021-11-29 20:14:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638216880000|2021-11-29 20:14:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1638216910000|2021-11-29 20:15:10|972|967|972.1|967.1|972.1|967.1|972|967|2
1638217010000|2021-11-29 20:16:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638217030000|2021-11-29 20:17:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638217040000|2021-11-29 20:17:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638217060000|2021-11-29 20:17:40|971.6|966.6|971.6|966.6|971.7|966.7|971.5|966.5|5
1638217080000|2021-11-29 20:18:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1638217120000|2021-11-29 20:18:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638217150000|2021-11-29 20:19:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638217170000|2021-11-29 20:19:30|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1638217200000|2021-11-29 20:20:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638217220000|2021-11-29 20:20:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1638217230000|2021-11-29 20:20:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1638217240000|2021-11-29 20:20:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|8
1638217250000|2021-11-29 20:20:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1638217270000|2021-11-29 20:21:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638217300000|2021-11-29 20:21:40|972.1|967.1|972|967|972.1|967.1|972|967|4
1638217320000|2021-11-29 20:22:00|972.1|967.1|972|967|972.1|967.1|972|967|10
1638217340000|2021-11-29 20:22:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1638217440000|2021-11-29 20:24:00|972|967|971.8|966.8|972|967|971.8|966.8|3
1638217540000|2021-11-29 20:25:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638217550000|2021-11-29 20:25:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1638217560000|2021-11-29 20:26:00|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|9
1638217570000|2021-11-29 20:26:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1638217580000|2021-11-29 20:26:20|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1638217590000|2021-11-29 20:26:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638217600000|2021-11-29 20:26:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638217610000|2021-11-29 20:26:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|9
1638217620000|2021-11-29 20:27:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1638217630000|2021-11-29 20:27:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638217660000|2021-11-29 20:27:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1638217670000|2021-11-29 20:27:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638217680000|2021-11-29 20:28:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638217690000|2021-11-29 20:28:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638217710000|2021-11-29 20:28:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638217720000|2021-11-29 20:28:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1638217730000|2021-11-29 20:28:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1638217740000|2021-11-29 20:29:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638217790000|2021-11-29 20:29:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1638217800000|2021-11-29 20:30:00|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1638217830000|2021-11-29 20:30:30|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1638217840000|2021-11-29 20:30:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|13
1638217850000|2021-11-29 20:30:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1638217860000|2021-11-29 20:31:00|971.2|966.2|970.6|965.6|971.2|966.2|970.5|965.5|6
1638217870000|2021-11-29 20:31:10|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1638217880000|2021-11-29 20:31:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638217890000|2021-11-29 20:31:30|970.3|965.3|970.5|965.5|970.5|965.5|970.2|965.2|3
1638217900000|2021-11-29 20:31:40|970.6|965.6|970.9|965.9|970.9|965.9|970.5|965.5|4
1638217910000|2021-11-29 20:31:50|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|5
1638217920000|2021-11-29 20:32:00|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1638217930000|2021-11-29 20:32:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638217950000|2021-11-29 20:32:30|970.9|965.9|971|966|971|966|970.9|965.9|2
1638217960000|2021-11-29 20:32:40|970.9|965.9|971|966|971|966|970.9|965.9|8
1638217970000|2021-11-29 20:32:50|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1638218000000|2021-11-29 20:33:20|971|966|971.3|966.3|971.3|966.3|971|966|3
1638218010000|2021-11-29 20:33:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638218020000|2021-11-29 20:33:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|8
1638218040000|2021-11-29 20:34:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|8
1638218050000|2021-11-29 20:34:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1638218070000|2021-11-29 20:34:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|12
1638218080000|2021-11-29 20:34:40|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1638218100000|2021-11-29 20:35:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1638218110000|2021-11-29 20:35:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638218120000|2021-11-29 20:35:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638218140000|2021-11-29 20:35:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638218160000|2021-11-29 20:36:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638218170000|2021-11-29 20:36:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638218190000|2021-11-29 20:36:30|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|15
1638218200000|2021-11-29 20:36:40|971.4|966.4|971.7|966.7|971.7|966.7|971.4|966.4|3
1638218210000|2021-11-29 20:36:50|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|3
1638218220000|2021-11-29 20:37:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638218230000|2021-11-29 20:37:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638218310000|2021-11-29 20:38:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638218350000|2021-11-29 20:39:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638218360000|2021-11-29 20:39:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638218380000|2021-11-29 20:39:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1638218410000|2021-11-29 20:40:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638218420000|2021-11-29 20:40:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638218470000|2021-11-29 20:41:10|971|966|970.6|965.6|971|966|970.6|965.6|6
1638218480000|2021-11-29 20:41:20|970.7|965.7|971.1|966.1|971.1|966.1|970.7|965.7|3
1638218510000|2021-11-29 20:41:50|971|966|971|966|971|966|971|966|1
1638218520000|2021-11-29 20:42:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638218550000|2021-11-29 20:42:30|971|966|971.1|966.1|971.1|966.1|971|966|2
1638218560000|2021-11-29 20:42:40|971|966|971|966|971.1|966.1|970.9|965.9|11
1638218570000|2021-11-29 20:42:50|971.1|966.1|971|966|971.1|966.1|971|966|8
1638218580000|2021-11-29 20:43:00|971.1|966.1|971|966|971.1|966.1|971|966|6
1638218600000|2021-11-29 20:43:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638218610000|2021-11-29 20:43:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638218640000|2021-11-29 20:44:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1638218650000|2021-11-29 20:44:10|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1638218660000|2021-11-29 20:44:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1638218670000|2021-11-29 20:44:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1638218680000|2021-11-29 20:44:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638218700000|2021-11-29 20:45:00|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|5
1638218710000|2021-11-29 20:45:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638218720000|2021-11-29 20:45:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|6
1638218730000|2021-11-29 20:45:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1638218740000|2021-11-29 20:45:40|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|3
1638218760000|2021-11-29 20:46:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638218770000|2021-11-29 20:46:10|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1638218790000|2021-11-29 20:46:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|10
1638218800000|2021-11-29 20:46:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|14
1638218810000|2021-11-29 20:46:50|970.6|965.6|970.2|965.2|970.6|965.6|970.2|965.2|5
1638218820000|2021-11-29 20:47:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1638218830000|2021-11-29 20:47:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638218850000|2021-11-29 20:47:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638218860000|2021-11-29 20:47:40|970.1|965.1|970|965|970.2|965.2|970|965|8
1638218870000|2021-11-29 20:47:50|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|7
1638218880000|2021-11-29 20:48:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1638218890000|2021-11-29 20:48:10|970|965|970.1|965.1|970.1|965.1|970|965|2
1638218900000|2021-11-29 20:48:20|970|965|970.1|965.1|970.1|965.1|970|965|2
1638218920000|2021-11-29 20:48:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638218930000|2021-11-29 20:48:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638218940000|2021-11-29 20:49:00|970.2|965.2|970.1|965.1|970.3|965.3|970|965|4
1638218970000|2021-11-29 20:49:30|970|965|970.1|965.1|970.1|965.1|970|965|2
1638218980000|2021-11-29 20:49:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1638219000000|2021-11-29 20:50:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1638219010000|2021-11-29 20:50:10|970|965|969.6|964.6|970|965|969.6|964.6|7
1638219020000|2021-11-29 20:50:20|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|7
1638219030000|2021-11-29 20:50:30|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|9
1638219040000|2021-11-29 20:50:40|969.3|964.3|969.7|964.7|969.7|964.7|969.3|964.3|7
1638219050000|2021-11-29 20:50:50|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|5
1638219060000|2021-11-29 20:51:00|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|6
1638219070000|2021-11-29 20:51:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1638219080000|2021-11-29 20:51:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|14
1638219090000|2021-11-29 20:51:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1638219100000|2021-11-29 20:51:40|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|3
1638219110000|2021-11-29 20:51:50|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|7
1638219120000|2021-11-29 20:52:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1638219130000|2021-11-29 20:52:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|18
1638219150000|2021-11-29 20:52:30|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|3
1638219160000|2021-11-29 20:52:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|8
1638219180000|2021-11-29 20:53:00|969.6|964.6|969.7|964.7|969.7|964.7|969.5|964.5|6
1638219190000|2021-11-29 20:53:10|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1638219200000|2021-11-29 20:53:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638219210000|2021-11-29 20:53:30|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1638219240000|2021-11-29 20:54:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1638219250000|2021-11-29 20:54:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638219260000|2021-11-29 20:54:20|969.6|964.6|969.9|964.9|969.9|964.9|969.6|964.6|6
1638219270000|2021-11-29 20:54:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1638219280000|2021-11-29 20:54:40|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|9
1638219290000|2021-11-29 20:54:50|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|5
1638219300000|2021-11-29 20:55:00|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|7
1638219310000|2021-11-29 20:55:10|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1638219320000|2021-11-29 20:55:20|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|9
1638219350000|2021-11-29 20:55:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638219360000|2021-11-29 20:56:00|969.7|964.7|969.7|964.7|969.8|964.8|969.6|964.6|5
1638219370000|2021-11-29 20:56:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638219380000|2021-11-29 20:56:20|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|3
1638219390000|2021-11-29 20:56:30|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|9
1638219400000|2021-11-29 20:56:40|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|9
1638219410000|2021-11-29 20:56:50|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|17
1638219420000|2021-11-29 20:57:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1638219440000|2021-11-29 20:57:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1638219450000|2021-11-29 20:57:30|969.9|964.9|970|965|970|965|969.8|964.8|4
1638219460000|2021-11-29 20:57:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1638219470000|2021-11-29 20:57:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638219480000|2021-11-29 20:58:00|970|965|969.8|964.8|970|965|969.8|964.8|3
1638219490000|2021-11-29 20:58:10|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|11
1638219510000|2021-11-29 20:58:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1638219520000|2021-11-29 20:58:40|969.7|964.7|970.1|965.1|970.1|965.1|969.6|964.6|10
1638219530000|2021-11-29 20:58:50|970|965|970|965|970.1|965.1|970|965|5
1638219540000|2021-11-29 20:59:00|969.7|964.7|969.8|964.8|969.8|964.8|969.5|964.5|11
1638219550000|2021-11-29 20:59:10|969.7|964.7|969.6|964.6|969.7|964.7|969.3|964.3|7
1638219560000|2021-11-29 20:59:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638219570000|2021-11-29 20:59:30|969.5|964.5|969.5|964.5|969.8|964.8|969.5|964.5|7
1638219580000|2021-11-29 20:59:40|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|6
1638219590000|2021-11-29 20:59:50|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|12
1638219600000|2021-11-29 21:00:00|969.3|964.3|969.8|964.8|969.8|964.8|969.2|964.2|9
1638219610000|2021-11-29 21:00:10|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|6
1638219620000|2021-11-29 21:00:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1638219630000|2021-11-29 21:00:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|12
1638219640000|2021-11-29 21:00:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1638219650000|2021-11-29 21:00:50|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1638219670000|2021-11-29 21:01:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638219680000|2021-11-29 21:01:20|970|965|969.9|964.9|970|965|969.9|964.9|2
1638219690000|2021-11-29 21:01:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1638219700000|2021-11-29 21:01:40|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|3
1638219710000|2021-11-29 21:01:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1638219730000|2021-11-29 21:02:10|969.7|964.7|969.7|964.7|969.8|964.8|969.6|964.6|5
1638219740000|2021-11-29 21:02:20|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638219750000|2021-11-29 21:02:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1638219760000|2021-11-29 21:02:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1638219770000|2021-11-29 21:02:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638219780000|2021-11-29 21:03:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1638219790000|2021-11-29 21:03:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1638219810000|2021-11-29 21:03:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638219820000|2021-11-29 21:03:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638219830000|2021-11-29 21:03:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638219840000|2021-11-29 21:04:00|969.3|964.3|968.6|963.6|969.3|964.3|968.6|963.6|5
1638219860000|2021-11-29 21:04:20|968.7|963.7|968.7|963.7|968.8|963.8|968.6|963.6|7
1638219880000|2021-11-29 21:04:40|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1638219900000|2021-11-29 21:05:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1638219920000|2021-11-29 21:05:20|968.9|963.9|968.8|963.8|968.9|963.9|968.7|963.7|10
1638219940000|2021-11-29 21:05:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638219990000|2021-11-29 21:06:30|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|5
1638220000000|2021-11-29 21:06:40|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1638220010000|2021-11-29 21:06:50|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|5
1638220060000|2021-11-29 21:07:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638220070000|2021-11-29 21:07:50|969|964|969|964|969|964|969|964|1
1638220090000|2021-11-29 21:08:10|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|2
1638220100000|2021-11-29 21:08:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638220110000|2021-11-29 21:08:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638220120000|2021-11-29 21:08:40|968.7|963.7|968.5|963.5|968.8|963.8|968.5|963.5|4
1638220140000|2021-11-29 21:09:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1638220150000|2021-11-29 21:09:10|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1638220170000|2021-11-29 21:09:30|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|3
1638220200000|2021-11-29 21:10:00|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1638220230000|2021-11-29 21:10:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638220240000|2021-11-29 21:10:40|968|963|968|963|968|963|967.9|962.9|3
1638220250000|2021-11-29 21:10:50|967.9|962.9|968|963|968.1|963.1|967.9|962.9|4
1638220260000|2021-11-29 21:11:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1638220280000|2021-11-29 21:11:20|968.1|963.1|968|963|968.1|963.1|968|963|4
1638220300000|2021-11-29 21:11:40|968.1|963.1|968|963|968.1|963.1|968|963|2
1638220310000|2021-11-29 21:11:50|968.1|963.1|968.2|963.2|968.4|963.4|968|963|9
1638220320000|2021-11-29 21:12:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638220330000|2021-11-29 21:12:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638220350000|2021-11-29 21:12:30|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1638220360000|2021-11-29 21:12:40|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1638220380000|2021-11-29 21:13:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638220390000|2021-11-29 21:13:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638220400000|2021-11-29 21:13:20|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1638220430000|2021-11-29 21:13:50|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1638220440000|2021-11-29 21:14:00|968.5|963.5|968|963|968.5|963.5|967.9|962.9|5
1638220450000|2021-11-29 21:14:10|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1638220470000|2021-11-29 21:14:30|968|963|968|963|968|963|967.9|962.9|3
1638220480000|2021-11-29 21:14:40|967.9|962.9|968|963|968.1|963.1|967.9|962.9|6
1638220490000|2021-11-29 21:14:50|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|5
1638220500000|2021-11-29 21:15:00|967.9|962.9|968|963|968.1|963.1|967.9|962.9|4
1638220520000|2021-11-29 21:15:20|968.1|963.1|968|963|968.1|963.1|968|963|2
1638220540000|2021-11-29 21:15:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638220550000|2021-11-29 21:15:50|968|963|968|963|968.1|963.1|968|963|7
1638220560000|2021-11-29 21:16:00|968.1|963.1|968.1|963.1|968.2|963.2|968|963|5
1638220590000|2021-11-29 21:16:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638220600000|2021-11-29 21:16:40|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1638220620000|2021-11-29 21:17:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1638220630000|2021-11-29 21:17:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638220650000|2021-11-29 21:17:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638220660000|2021-11-29 21:17:40|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1638220710000|2021-11-29 21:18:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638220720000|2021-11-29 21:18:40|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|5
1638220730000|2021-11-29 21:18:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638220740000|2021-11-29 21:19:00|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|4
1638220750000|2021-11-29 21:19:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1638220780000|2021-11-29 21:19:40|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1638220800000|2021-11-29 21:20:00|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|5
1638220860000|2021-11-29 21:21:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638220870000|2021-11-29 21:21:10|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1638220880000|2021-11-29 21:21:20|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1638220890000|2021-11-29 21:21:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1638220900000|2021-11-29 21:21:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1638220910000|2021-11-29 21:21:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1638220920000|2021-11-29 21:22:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|7
1638220930000|2021-11-29 21:22:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638220940000|2021-11-29 21:22:20|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|7
1638220950000|2021-11-29 21:22:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1638220960000|2021-11-29 21:22:40|968.6|963.6|969|964|969|964|968.6|963.6|3
1638220970000|2021-11-29 21:22:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1638220980000|2021-11-29 21:23:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638220990000|2021-11-29 21:23:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638221000000|2021-11-29 21:23:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1638221020000|2021-11-29 21:23:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638221040000|2021-11-29 21:24:00|969|964|968.8|963.8|969|964|968.8|963.8|3
1638221050000|2021-11-29 21:24:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638221090000|2021-11-29 21:24:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638221100000|2021-11-29 21:25:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1638221110000|2021-11-29 21:25:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|6
1638221120000|2021-11-29 21:25:20|969|964|969|964|969|964|969|964|1
1638221130000|2021-11-29 21:25:30|968.9|963.9|969|964|969|964|968.9|963.9|2
1638221140000|2021-11-29 21:25:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638221150000|2021-11-29 21:25:50|968.8|963.8|968.4|963.4|968.8|963.8|968.2|963.2|3
1638221170000|2021-11-29 21:26:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638221180000|2021-11-29 21:26:20|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|4
1638221200000|2021-11-29 21:26:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638221250000|2021-11-29 21:27:30|968.4|963.4|968.3|963.3|968.4|963.4|968|963|6
1638221260000|2021-11-29 21:27:40|968.2|963.2|968.3|963.3|968.3|963.3|968|963|8
1638221270000|2021-11-29 21:27:50|968.2|963.2|968.1|963.1|968.3|963.3|967.9|962.9|12
1638221300000|2021-11-29 21:28:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638221320000|2021-11-29 21:28:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638221330000|2021-11-29 21:28:50|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|7
1638221340000|2021-11-29 21:29:00|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|3
1638221350000|2021-11-29 21:29:10|968|963|968|963|968|963|967.9|962.9|3
1638221360000|2021-11-29 21:29:20|967.9|962.9|967.9|962.9|968|963|967.9|962.9|5
1638221400000|2021-11-29 21:30:00|968|963|968.2|963.2|968.4|963.4|968|963|6
1638221410000|2021-11-29 21:30:10|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|5
1638221420000|2021-11-29 21:30:20|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|3
1638221430000|2021-11-29 21:30:30|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1638221460000|2021-11-29 21:31:00|969|964|969.2|964.2|969.3|964.3|969|964|7
1638221470000|2021-11-29 21:31:10|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|3
1638221480000|2021-11-29 21:31:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1638221500000|2021-11-29 21:31:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638221520000|2021-11-29 21:32:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1638221530000|2021-11-29 21:32:10|969.4|964.4|969.2|964.2|969.5|964.5|969.2|964.2|3
1638221540000|2021-11-29 21:32:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638221560000|2021-11-29 21:32:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1638221570000|2021-11-29 21:32:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1638221590000|2021-11-29 21:33:10|969.2|964.2|969|964|969.2|964.2|969|964|2
1638221600000|2021-11-29 21:33:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638221610000|2021-11-29 21:33:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638221640000|2021-11-29 21:34:00|969|964|969.3|964.3|969.3|964.3|969|964|5
1638221700000|2021-11-29 21:35:00|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|3
1638221710000|2021-11-29 21:35:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1638221750000|2021-11-29 21:35:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1638221800000|2021-11-29 21:36:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638221810000|2021-11-29 21:36:50|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|3
1638221820000|2021-11-29 21:37:00|969.4|964.4|968.8|963.8|969.4|964.4|968.7|963.7|4
1638221830000|2021-11-29 21:37:10|969|964|969.1|964.1|969.1|964.1|969|964|4
1638221850000|2021-11-29 21:37:30|969|964|969.1|964.1|969.1|964.1|969|964|4
1638221860000|2021-11-29 21:37:40|969|964|968.8|963.8|969|964|968.8|963.8|3
1638221870000|2021-11-29 21:37:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1638221900000|2021-11-29 21:38:20|968.8|963.8|969|964|969|964|968.8|963.8|3
1638221930000|2021-11-29 21:38:50|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1638221940000|2021-11-29 21:39:00|969|964|968.9|963.9|969|964|968.9|963.9|2
1638221950000|2021-11-29 21:39:10|969|964|969|964|969|964|968.9|963.9|7
1638221960000|2021-11-29 21:39:20|968.9|963.9|969|964|969|964|968.9|963.9|6
1638221970000|2021-11-29 21:39:30|968.9|963.9|969|964|969|964|968.9|963.9|4
1638222000000|2021-11-29 21:40:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638222010000|2021-11-29 21:40:10|969.4|964.4|970.2|965.2|970.2|965.2|969.3|964.3|5
1638222020000|2021-11-29 21:40:20|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1638222030000|2021-11-29 21:40:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638222050000|2021-11-29 21:40:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1638222060000|2021-11-29 21:41:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638222070000|2021-11-29 21:41:10|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1638222100000|2021-11-29 21:41:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1638222120000|2021-11-29 21:42:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638222130000|2021-11-29 21:42:10|969.8|964.8|969.9|964.9|970.1|965.1|969.7|964.7|4
1638222140000|2021-11-29 21:42:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1638222150000|2021-11-29 21:42:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1638222160000|2021-11-29 21:42:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1638222170000|2021-11-29 21:42:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1638222180000|2021-11-29 21:43:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1638222200000|2021-11-29 21:43:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1638222210000|2021-11-29 21:43:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638222240000|2021-11-29 21:44:00|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|3
1638222260000|2021-11-29 21:44:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1638222280000|2021-11-29 21:44:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638222300000|2021-11-29 21:45:00|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|4
1638222310000|2021-11-29 21:45:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1638222320000|2021-11-29 21:45:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1638222360000|2021-11-29 21:46:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638222370000|2021-11-29 21:46:10|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638222380000|2021-11-29 21:46:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638222400000|2021-11-29 21:46:40|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1638222420000|2021-11-29 21:47:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638222430000|2021-11-29 21:47:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1638222440000|2021-11-29 21:47:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1638222450000|2021-11-29 21:47:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638222460000|2021-11-29 21:47:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638222470000|2021-11-29 21:47:50|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1638222480000|2021-11-29 21:48:00|969.6|964.6|969.4|964.4|969.6|964.6|969.2|964.2|5
1638222490000|2021-11-29 21:48:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638222500000|2021-11-29 21:48:20|969.2|964.2|969.6|964.6|969.6|964.6|969.2|964.2|4
1638222540000|2021-11-29 21:49:00|969.5|964.5|968.9|963.9|969.5|964.5|968.9|963.9|9
1638222550000|2021-11-29 21:49:10|969|964|968.7|963.7|969|964|968.6|963.6|10
1638222560000|2021-11-29 21:49:20|968.6|963.6|968.8|963.8|968.9|963.9|968.6|963.6|8
1638222570000|2021-11-29 21:49:30|968.9|963.9|968.4|963.4|969|964|968.4|963.4|12
1638222580000|2021-11-29 21:49:40|968.5|963.5|968.6|963.6|968.7|963.7|968.3|963.3|10
1638222590000|2021-11-29 21:49:50|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|5
1638222600000|2021-11-29 21:50:00|968.8|963.8|968.9|963.9|969|964|968.8|963.8|7
1638222610000|2021-11-29 21:50:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638222640000|2021-11-29 21:50:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638222650000|2021-11-29 21:50:50|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|3
1638222700000|2021-11-29 21:51:40|969|964|969|964|969|964|969|964|1
1638222720000|2021-11-29 21:52:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1638222750000|2021-11-29 21:52:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638222770000|2021-11-29 21:52:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638222780000|2021-11-29 21:53:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638222790000|2021-11-29 21:53:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638222800000|2021-11-29 21:53:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638222840000|2021-11-29 21:54:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638222850000|2021-11-29 21:54:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638222860000|2021-11-29 21:54:20|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1638222870000|2021-11-29 21:54:30|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638222880000|2021-11-29 21:54:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638222890000|2021-11-29 21:54:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1638222900000|2021-11-29 21:55:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638222920000|2021-11-29 21:55:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638222930000|2021-11-29 21:55:30|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1638222950000|2021-11-29 21:55:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638222960000|2021-11-29 21:56:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638223000000|2021-11-29 21:56:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1638223020000|2021-11-29 21:57:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1638223050000|2021-11-29 21:57:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638223060000|2021-11-29 21:57:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1638223080000|2021-11-29 21:58:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638223090000|2021-11-29 21:58:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638223100000|2021-11-29 21:58:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638223120000|2021-11-29 21:58:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638223130000|2021-11-29 21:58:50|968.9|963.9|968.5|963.5|968.9|963.9|968.5|963.5|4
1638223140000|2021-11-29 21:59:00|968.7|963.7|968.6|963.6|968.7|963.7|968.3|963.3|8
1638223150000|2021-11-29 21:59:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1638223170000|2021-11-29 21:59:30|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638223180000|2021-11-29 21:59:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638226830000|2021-11-29 23:00:30|972.4|961.5|972.5|961.7|972.5|961.7|972.4|961.5|4
1638226840000|2021-11-29 23:00:40|972.6|961.8|972.5|961.8|972.6|961.8|972.5|961.7|4
1638226860000|2021-11-29 23:01:00|972.6|962|969.8|964.8|972.6|964.8|969.8|962|3
1638226880000|2021-11-29 23:01:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1638226940000|2021-11-29 23:02:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1638226950000|2021-11-29 23:02:30|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1638226990000|2021-11-29 23:03:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1638227000000|2021-11-29 23:03:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638227010000|2021-11-29 23:03:30|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|4
1638227020000|2021-11-29 23:03:40|970|965|970|965|970|965|970|965|1
1638227060000|2021-11-29 23:04:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638227070000|2021-11-29 23:04:30|969.9|964.9|969.8|964.8|970|965|969.8|964.8|4
1638227100000|2021-11-29 23:05:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638227170000|2021-11-29 23:06:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638227200000|2021-11-29 23:06:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1638227300000|2021-11-29 23:08:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638227390000|2021-11-29 23:09:50|969.7|964.7|970.1|965.1|970.1|965.1|969.7|964.7|3
1638227400000|2021-11-29 23:10:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1638227410000|2021-11-29 23:10:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638227470000|2021-11-29 23:11:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638227480000|2021-11-29 23:11:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1638227530000|2021-11-29 23:12:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638227550000|2021-11-29 23:12:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638227660000|2021-11-29 23:14:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638227700000|2021-11-29 23:15:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1638227720000|2021-11-29 23:15:20|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|4
1638227750000|2021-11-29 23:15:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638227830000|2021-11-29 23:17:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638227840000|2021-11-29 23:17:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1638227850000|2021-11-29 23:17:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638227960000|2021-11-29 23:19:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1638227970000|2021-11-29 23:19:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638228020000|2021-11-29 23:20:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638228060000|2021-11-29 23:21:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638228140000|2021-11-29 23:22:20|971|966|971|966|971|966|971|966|1
1638228220000|2021-11-29 23:23:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1638228230000|2021-11-29 23:23:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1638228240000|2021-11-29 23:24:00|971.2|966.2|971|966|971.2|966.2|971|966|3
1638228260000|2021-11-29 23:24:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1638228290000|2021-11-29 23:24:50|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638228300000|2021-11-29 23:25:00|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1638228320000|2021-11-29 23:25:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638228370000|2021-11-29 23:26:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638228410000|2021-11-29 23:26:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638228420000|2021-11-29 23:27:00|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1638228430000|2021-11-29 23:27:10|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1638228440000|2021-11-29 23:27:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638228450000|2021-11-29 23:27:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1638228460000|2021-11-29 23:27:40|970.8|965.8|971|966|971|966|970.8|965.8|2
1638228500000|2021-11-29 23:28:20|970.9|965.9|970.6|965.6|970.9|965.9|970.6|965.6|3
1638228540000|2021-11-29 23:29:00|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|3
1638228550000|2021-11-29 23:29:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638228670000|2021-11-29 23:31:10|970.9|965.9|971|966|971|966|970.9|965.9|2
1638228680000|2021-11-29 23:31:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638228710000|2021-11-29 23:31:50|971|966|971|966|971|966|971|966|1
1638228720000|2021-11-29 23:32:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638228800000|2021-11-29 23:33:20|971|966|971|966|971|966|971|966|1
1638228810000|2021-11-29 23:33:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638228840000|2021-11-29 23:34:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1638228890000|2021-11-29 23:34:50|971|966|971|966|971|966|971|966|1
1638228900000|2021-11-29 23:35:00|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1638228960000|2021-11-29 23:36:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638228970000|2021-11-29 23:36:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1638228990000|2021-11-29 23:36:30|970.8|965.8|971|966|971|966|970.8|965.8|3
1638229040000|2021-11-29 23:37:20|971.1|966.1|971|966|971.1|966.1|971|966|2
1638229050000|2021-11-29 23:37:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638229070000|2021-11-29 23:37:50|971|966|971|966|971|966|971|966|1
1638229080000|2021-11-29 23:38:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638229110000|2021-11-29 23:38:30|971|966|971|966|971|966|970.9|965.9|5
1638229140000|2021-11-29 23:39:00|970.9|965.9|970.7|965.7|970.9|965.9|970.6|965.6|7
1638229150000|2021-11-29 23:39:10|970.6|965.6|971.1|966.1|971.1|966.1|970.6|965.6|5
1638229160000|2021-11-29 23:39:20|971|966|971|966|971|966|970.9|965.9|7
1638229240000|2021-11-29 23:40:40|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|3
1638229250000|2021-11-29 23:40:50|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1638229260000|2021-11-29 23:41:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638229270000|2021-11-29 23:41:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1638229300000|2021-11-29 23:41:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638229320000|2021-11-29 23:42:00|971|966|971|966|971|966|971|966|1
1638229330000|2021-11-29 23:42:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1638229340000|2021-11-29 23:42:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638229350000|2021-11-29 23:42:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638229400000|2021-11-29 23:43:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638229480000|2021-11-29 23:44:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638229490000|2021-11-29 23:44:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1638229500000|2021-11-29 23:45:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1638229590000|2021-11-29 23:46:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638229610000|2021-11-29 23:46:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638229680000|2021-11-29 23:48:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638229690000|2021-11-29 23:48:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638229720000|2021-11-29 23:48:40|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1638229800000|2021-11-29 23:50:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1638229810000|2021-11-29 23:50:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1638229820000|2021-11-29 23:50:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1638229840000|2021-11-29 23:50:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638229850000|2021-11-29 23:50:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638229870000|2021-11-29 23:51:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1638229890000|2021-11-29 23:51:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638229910000|2021-11-29 23:51:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1638229950000|2021-11-29 23:52:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638229970000|2021-11-29 23:52:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1638230000000|2021-11-29 23:53:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1638230010000|2021-11-29 23:53:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638230100000|2021-11-29 23:55:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1638230130000|2021-11-29 23:55:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638230150000|2021-11-29 23:55:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1638230160000|2021-11-29 23:56:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1638230180000|2021-11-29 23:56:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638230190000|2021-11-29 23:56:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638230200000|2021-11-29 23:56:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1638230210000|2021-11-29 23:56:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638230230000|2021-11-29 23:57:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638230240000|2021-11-29 23:57:20|971.6|966.6|971.6|966.6|971.8|966.8|971.6|966.6|4
1638230250000|2021-11-29 23:57:30|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1638230280000|2021-11-29 23:58:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1638230290000|2021-11-29 23:58:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|5
1638230300000|2021-11-29 23:58:20|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|5
1638230310000|2021-11-29 23:58:30|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1638230340000|2021-11-29 23:59:00|972|967|971.8|966.8|972|967|971.8|966.8|9
1638230350000|2021-11-29 23:59:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1638230360000|2021-11-29 23:59:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1638230370000|2021-11-29 23:59:30|972|967|971.9|966.9|972|967|971.8|966.8|4
1638230380000|2021-11-29 23:59:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1638230390000|2021-11-29 23:59:50|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1638230400000|2021-11-30 00:00:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1638230410000|2021-11-30 00:00:10|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|5
1638230420000|2021-11-30 00:00:20|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1638230430000|2021-11-30 00:00:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638230450000|2021-11-30 00:00:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638230500000|2021-11-30 00:01:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1638230510000|2021-11-30 00:01:50|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1638230520000|2021-11-30 00:02:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1638230540000|2021-11-30 00:02:20|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1638230550000|2021-11-30 00:02:30|972|967|972|967|972|967|972|967|1
1638230570000|2021-11-30 00:02:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1638230580000|2021-11-30 00:03:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1638230600000|2021-11-30 00:03:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638230610000|2021-11-30 00:03:30|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1638230620000|2021-11-30 00:03:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1638230630000|2021-11-30 00:03:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1638230640000|2021-11-30 00:04:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1638230650000|2021-11-30 00:04:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1638230660000|2021-11-30 00:04:20|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|11
1638230670000|2021-11-30 00:04:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1638230690000|2021-11-30 00:04:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1638230700000|2021-11-30 00:05:00|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|5
1638230710000|2021-11-30 00:05:10|971.5|966.5|971.5|966.5|971.6|966.6|971.4|966.4|5
1638230720000|2021-11-30 00:05:20|971.7|966.7|971.7|966.7|971.9|966.9|971.7|966.7|3
1638230730000|2021-11-30 00:05:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1638230740000|2021-11-30 00:05:40|971.8|966.8|972|967|972|967|971.8|966.8|2
1638230760000|2021-11-30 00:06:00|972.1|967.1|972.9|967.9|972.9|967.9|972.1|967.1|6
1638230770000|2021-11-30 00:06:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638230780000|2021-11-30 00:06:20|973|968|973.1|968.1|973.1|968.1|973|968|4
1638230790000|2021-11-30 00:06:30|973|968|973.1|968.1|973.1|968.1|973|968|2
1638230810000|2021-11-30 00:06:50|973|968|973|968|973.1|968.1|973|968|5
1638230820000|2021-11-30 00:07:00|973.1|968.1|973.1|968.1|973.2|968.2|973|968|5
1638230830000|2021-11-30 00:07:10|973|968|972.9|967.9|973|968|972.9|967.9|2
1638230860000|2021-11-30 00:07:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638230870000|2021-11-30 00:07:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638230880000|2021-11-30 00:08:00|972.4|967.4|972.7|967.7|972.7|967.7|972.3|967.3|5
1638230890000|2021-11-30 00:08:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638230900000|2021-11-30 00:08:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638230910000|2021-11-30 00:08:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638230920000|2021-11-30 00:08:40|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1638230930000|2021-11-30 00:08:50|972.6|967.6|972.7|967.7|972.8|967.8|972.6|967.6|4
1638230940000|2021-11-30 00:09:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1638230950000|2021-11-30 00:09:10|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|2
1638230960000|2021-11-30 00:09:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638230970000|2021-11-30 00:09:30|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1638230980000|2021-11-30 00:09:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1638231000000|2021-11-30 00:10:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1638231010000|2021-11-30 00:10:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1638231020000|2021-11-30 00:10:20|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1638231030000|2021-11-30 00:10:30|972.8|967.8|973|968|973.1|968.1|972.8|967.8|3
1638231040000|2021-11-30 00:10:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638231070000|2021-11-30 00:11:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1638231080000|2021-11-30 00:11:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1638231110000|2021-11-30 00:11:50|972.7|967.7|973|968|973|968|972.7|967.7|3
1638231120000|2021-11-30 00:12:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638231130000|2021-11-30 00:12:10|973|968|973.2|968.2|973.3|968.3|973|968|6
1638231140000|2021-11-30 00:12:20|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|4
1638231150000|2021-11-30 00:12:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1638231160000|2021-11-30 00:12:40|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638231170000|2021-11-30 00:12:50|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1638231180000|2021-11-30 00:13:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638231200000|2021-11-30 00:13:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638231210000|2021-11-30 00:13:30|973.2|968.2|973.4|968.4|973.4|968.4|973.1|968.1|6
1638231230000|2021-11-30 00:13:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638231240000|2021-11-30 00:14:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638231250000|2021-11-30 00:14:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1638231280000|2021-11-30 00:14:40|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|5
1638231300000|2021-11-30 00:15:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|6
1638231310000|2021-11-30 00:15:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638231330000|2021-11-30 00:15:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638231340000|2021-11-30 00:15:40|973.1|968.1|973|968|973.1|968.1|973|968|4
1638231350000|2021-11-30 00:15:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1638231400000|2021-11-30 00:16:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638231410000|2021-11-30 00:16:50|973|968|973|968|973|968|972.9|967.9|5
1638231420000|2021-11-30 00:17:00|972.9|967.9|973|968|973|968|972.9|967.9|4
1638231440000|2021-11-30 00:17:20|972.9|967.9|972.5|967.5|972.9|967.9|972.5|967.5|2
1638231460000|2021-11-30 00:17:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638231490000|2021-11-30 00:18:10|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1638231500000|2021-11-30 00:18:20|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1638231540000|2021-11-30 00:19:00|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|2
1638231550000|2021-11-30 00:19:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638231560000|2021-11-30 00:19:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1638231570000|2021-11-30 00:19:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1638231580000|2021-11-30 00:19:40|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1638231600000|2021-11-30 00:20:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638231640000|2021-11-30 00:20:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638231650000|2021-11-30 00:20:50|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1638231700000|2021-11-30 00:21:40|973.8|968.8|974|969|974|969|973.8|968.8|3
1638231710000|2021-11-30 00:21:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638231780000|2021-11-30 00:23:00|973.5|968.5|973.1|968.1|973.5|968.5|973.1|968.1|5
1638231800000|2021-11-30 00:23:20|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|3
1638231810000|2021-11-30 00:23:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1638231830000|2021-11-30 00:23:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1638231840000|2021-11-30 00:24:00|973.7|968.7|973.4|968.4|973.7|968.7|973.4|968.4|3
1638231850000|2021-11-30 00:24:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|4
1638231860000|2021-11-30 00:24:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638231900000|2021-11-30 00:25:00|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1638231910000|2021-11-30 00:25:10|973.2|968.2|973.2|968.2|973.2|968.2|973|968|6
1638231930000|2021-11-30 00:25:30|973.1|968.1|973|968|973.1|968.1|973|968|2
1638231940000|2021-11-30 00:25:40|973.1|968.1|973|968|973.1|968.1|973|968|8
1638231960000|2021-11-30 00:26:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638231970000|2021-11-30 00:26:10|972.8|967.8|972.9|967.9|973|968|972.8|967.8|3
1638232000000|2021-11-30 00:26:40|973|968|973.4|968.4|973.4|968.4|973|968|4
1638232010000|2021-11-30 00:26:50|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1638232040000|2021-11-30 00:27:20|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1638232050000|2021-11-30 00:27:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1638232060000|2021-11-30 00:27:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638232110000|2021-11-30 00:28:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638232120000|2021-11-30 00:28:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1638232130000|2021-11-30 00:28:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638232140000|2021-11-30 00:29:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1638232150000|2021-11-30 00:29:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638232160000|2021-11-30 00:29:20|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1638232170000|2021-11-30 00:29:30|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1638232180000|2021-11-30 00:29:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638232200000|2021-11-30 00:30:00|974|969|973.8|968.8|974|969|973.8|968.8|4
1638232210000|2021-11-30 00:30:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1638232230000|2021-11-30 00:30:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1638232240000|2021-11-30 00:30:40|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638232250000|2021-11-30 00:30:50|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|3
1638232260000|2021-11-30 00:31:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638232270000|2021-11-30 00:31:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638232290000|2021-11-30 00:31:30|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|7
1638232300000|2021-11-30 00:31:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638232310000|2021-11-30 00:31:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638232320000|2021-11-30 00:32:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638232330000|2021-11-30 00:32:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638232340000|2021-11-30 00:32:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1638232350000|2021-11-30 00:32:30|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1638232370000|2021-11-30 00:32:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638232410000|2021-11-30 00:33:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1638232420000|2021-11-30 00:33:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638232470000|2021-11-30 00:34:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638232490000|2021-11-30 00:34:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1638232500000|2021-11-30 00:35:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638232550000|2021-11-30 00:35:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638232560000|2021-11-30 00:36:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638232570000|2021-11-30 00:36:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|7
1638232580000|2021-11-30 00:36:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638232590000|2021-11-30 00:36:30|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|4
1638232600000|2021-11-30 00:36:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1638232620000|2021-11-30 00:37:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638232640000|2021-11-30 00:37:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638232650000|2021-11-30 00:37:30|974|969|974.2|969.2|974.3|969.3|974|969|11
1638232670000|2021-11-30 00:37:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638232740000|2021-11-30 00:39:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1638232760000|2021-11-30 00:39:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638232770000|2021-11-30 00:39:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638232780000|2021-11-30 00:39:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638232840000|2021-11-30 00:40:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638232870000|2021-11-30 00:41:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638232920000|2021-11-30 00:42:00|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|4
1638232940000|2021-11-30 00:42:20|973|968|972.5|967.5|973|968|972.5|967.5|4
1638232950000|2021-11-30 00:42:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1638232960000|2021-11-30 00:42:40|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1638232970000|2021-11-30 00:42:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638233010000|2021-11-30 00:43:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638233050000|2021-11-30 00:44:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638233070000|2021-11-30 00:44:30|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|2
1638233080000|2021-11-30 00:44:40|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1638233090000|2021-11-30 00:44:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638233100000|2021-11-30 00:45:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1638233110000|2021-11-30 00:45:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638233120000|2021-11-30 00:45:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1638233130000|2021-11-30 00:45:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638233140000|2021-11-30 00:45:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638233150000|2021-11-30 00:45:50|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1638233160000|2021-11-30 00:46:00|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|5
1638233190000|2021-11-30 00:46:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638233210000|2021-11-30 00:46:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638233220000|2021-11-30 00:47:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|8
1638233230000|2021-11-30 00:47:10|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|4
1638233240000|2021-11-30 00:47:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638233250000|2021-11-30 00:47:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1638233280000|2021-11-30 00:48:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|6
1638233310000|2021-11-30 00:48:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638233320000|2021-11-30 00:48:40|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|3
1638233340000|2021-11-30 00:49:00|974|969|974.1|969.1|974.1|969.1|974|969|6
1638233350000|2021-11-30 00:49:10|974|969|974.1|969.1|974.1|969.1|974|969|2
1638233370000|2021-11-30 00:49:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1638233460000|2021-11-30 00:51:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638233470000|2021-11-30 00:51:10|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1638233490000|2021-11-30 00:51:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638233500000|2021-11-30 00:51:40|974|969|974|969|974|969|974|969|1
1638233510000|2021-11-30 00:51:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638233520000|2021-11-30 00:52:00|973.8|968.8|973.3|968.3|973.8|968.8|973.3|968.3|3
1638233530000|2021-11-30 00:52:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638233540000|2021-11-30 00:52:20|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1638233550000|2021-11-30 00:52:30|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1638233560000|2021-11-30 00:52:40|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|8
1638233580000|2021-11-30 00:53:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638233590000|2021-11-30 00:53:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638233650000|2021-11-30 00:54:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638233660000|2021-11-30 00:54:20|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|8
1638233670000|2021-11-30 00:54:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1638233690000|2021-11-30 00:54:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638233720000|2021-11-30 00:55:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638233730000|2021-11-30 00:55:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638233740000|2021-11-30 00:55:40|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1638233750000|2021-11-30 00:55:50|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|6
1638233760000|2021-11-30 00:56:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1638233770000|2021-11-30 00:56:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638233790000|2021-11-30 00:56:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638233800000|2021-11-30 00:56:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638233850000|2021-11-30 00:57:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638233880000|2021-11-30 00:58:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638233890000|2021-11-30 00:58:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1638233940000|2021-11-30 00:59:00|973.1|968.1|973|968|973.1|968.1|973|968|2
1638233960000|2021-11-30 00:59:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638233980000|2021-11-30 00:59:40|973|968|973|968|973|968|973|968|1
1638233990000|2021-11-30 00:59:50|972.9|967.9|973|968|973|968|972.9|967.9|4
1638234000000|2021-11-30 01:00:00|973.3|968.3|973.6|968.6|973.6|968.6|973.2|968.2|10
1638234010000|2021-11-30 01:00:10|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|5
1638234020000|2021-11-30 01:00:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1638234030000|2021-11-30 01:00:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1638234040000|2021-11-30 01:00:40|974|969|974|969|974.1|969.1|973.9|968.9|6
1638234050000|2021-11-30 01:00:50|974.1|969.1|974.1|969.1|974.2|969.2|974|969|9
1638234060000|2021-11-30 01:01:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638234070000|2021-11-30 01:01:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638234090000|2021-11-30 01:01:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638234100000|2021-11-30 01:01:40|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1638234110000|2021-11-30 01:01:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638234120000|2021-11-30 01:02:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638234130000|2021-11-30 01:02:10|973.2|968.2|973.3|968.3|973.4|968.4|973.2|968.2|4
1638234140000|2021-11-30 01:02:20|973.2|968.2|973.3|968.3|973.4|968.4|973.2|968.2|6
1638234150000|2021-11-30 01:02:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638234160000|2021-11-30 01:02:40|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1638234170000|2021-11-30 01:02:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|6
1638234180000|2021-11-30 01:03:00|972.9|967.9|972.4|967.4|973.1|968.1|972.3|967.3|12
1638234210000|2021-11-30 01:03:30|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|2
1638234220000|2021-11-30 01:03:40|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1638234230000|2021-11-30 01:03:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638234240000|2021-11-30 01:04:00|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|3
1638234250000|2021-11-30 01:04:10|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|3
1638234260000|2021-11-30 01:04:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|5
1638234270000|2021-11-30 01:04:30|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|8
1638234280000|2021-11-30 01:04:40|973.1|968.1|973|968|973.2|968.2|973|968|14
1638234290000|2021-11-30 01:04:50|972.9|967.9|973|968|973.1|968.1|972.9|967.9|8
1638234300000|2021-11-30 01:05:00|973.1|968.1|972.1|967.1|973.1|968.1|972.1|967.1|10
1638234310000|2021-11-30 01:05:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638234320000|2021-11-30 01:05:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1638234330000|2021-11-30 01:05:30|972.6|967.6|972.9|967.9|973|968|972.6|967.6|6
1638234340000|2021-11-30 01:05:40|973|968|973|968|973|968|972.9|967.9|3
1638234350000|2021-11-30 01:05:50|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|2
1638234360000|2021-11-30 01:06:00|973.2|968.2|973.1|968.1|973.3|968.3|973|968|7
1638234370000|2021-11-30 01:06:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638234390000|2021-11-30 01:06:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638234400000|2021-11-30 01:06:40|973|968|972.9|967.9|973.1|968.1|972.9|967.9|8
1638234420000|2021-11-30 01:07:00|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1638234430000|2021-11-30 01:07:10|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|5
1638234450000|2021-11-30 01:07:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638234490000|2021-11-30 01:08:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638234500000|2021-11-30 01:08:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638234510000|2021-11-30 01:08:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638234520000|2021-11-30 01:08:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1638234530000|2021-11-30 01:08:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638234540000|2021-11-30 01:09:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1638234550000|2021-11-30 01:09:10|972|967|971.4|966.4|972|967|971.4|966.4|5
1638234570000|2021-11-30 01:09:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1638234580000|2021-11-30 01:09:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638234590000|2021-11-30 01:09:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1638234600000|2021-11-30 01:10:00|972|967|972.2|967.2|972.2|967.2|972|967|3
1638234610000|2021-11-30 01:10:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638234630000|2021-11-30 01:10:30|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|4
1638234640000|2021-11-30 01:10:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638234650000|2021-11-30 01:10:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1638234660000|2021-11-30 01:11:00|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1638234740000|2021-11-30 01:12:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638234760000|2021-11-30 01:12:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638234820000|2021-11-30 01:13:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638234830000|2021-11-30 01:13:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1638234840000|2021-11-30 01:14:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1638234850000|2021-11-30 01:14:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1638234870000|2021-11-30 01:14:30|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1638234880000|2021-11-30 01:14:40|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1638234910000|2021-11-30 01:15:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1638234920000|2021-11-30 01:15:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638234940000|2021-11-30 01:15:40|972.1|967.1|972.1|967.1|972.3|967.3|972.1|967.1|4
1638235000000|2021-11-30 01:16:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638235050000|2021-11-30 01:17:30|972|967|972|967|972|967|972|967|1
1638235130000|2021-11-30 01:18:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1638235140000|2021-11-30 01:19:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1638235150000|2021-11-30 01:19:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1638235160000|2021-11-30 01:19:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638235200000|2021-11-30 01:20:00|972.6|967.6|972.7|967.7|972.7|967.7|972.5|967.5|5
1638235210000|2021-11-30 01:20:10|973|968|973|968|973|968|973|968|1
1638235230000|2021-11-30 01:20:30|973.1|968.1|973|968|973.1|968.1|973|968|2
1638235240000|2021-11-30 01:20:40|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1638235250000|2021-11-30 01:20:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|8
1638235260000|2021-11-30 01:21:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1638235270000|2021-11-30 01:21:10|973.2|968.2|973|968|973.2|968.2|973|968|5
1638235280000|2021-11-30 01:21:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638235290000|2021-11-30 01:21:30|973|968|973.1|968.1|973.1|968.1|973|968|2
1638235300000|2021-11-30 01:21:40|973|968|973|968|973|968|973|968|1
1638235340000|2021-11-30 01:22:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638235370000|2021-11-30 01:22:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1638235380000|2021-11-30 01:23:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638235390000|2021-11-30 01:23:10|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1638235400000|2021-11-30 01:23:20|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1638235410000|2021-11-30 01:23:30|973|968|973.1|968.1|973.1|968.1|973|968|2
1638235440000|2021-11-30 01:24:00|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|3
1638235460000|2021-11-30 01:24:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1638235470000|2021-11-30 01:24:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638235510000|2021-11-30 01:25:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1638235520000|2021-11-30 01:25:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1638235530000|2021-11-30 01:25:30|973.6|968.6|973.6|968.6|973.8|968.8|973.6|968.6|5
1638235540000|2021-11-30 01:25:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1638235550000|2021-11-30 01:25:50|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|6
1638235560000|2021-11-30 01:26:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638235570000|2021-11-30 01:26:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638235580000|2021-11-30 01:26:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638235610000|2021-11-30 01:26:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638235620000|2021-11-30 01:27:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1638235630000|2021-11-30 01:27:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638235640000|2021-11-30 01:27:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1638235650000|2021-11-30 01:27:30|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|5
1638235660000|2021-11-30 01:27:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638235680000|2021-11-30 01:28:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1638235690000|2021-11-30 01:28:10|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1638235740000|2021-11-30 01:29:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1638235760000|2021-11-30 01:29:20|973.4|968.4|973.7|968.7|973.7|968.7|973.4|968.4|2
1638235780000|2021-11-30 01:29:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638235790000|2021-11-30 01:29:50|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|6
1638235800000|2021-11-30 01:30:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1638235810000|2021-11-30 01:30:10|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|16
1638235820000|2021-11-30 01:30:20|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|9
1638235830000|2021-11-30 01:30:30|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|12
1638235840000|2021-11-30 01:30:40|973.8|968.8|974|969|974|969|973.7|968.7|22
1638235850000|2021-11-30 01:30:50|973.8|968.8|973.9|968.9|974|969|973.8|968.8|23
1638235860000|2021-11-30 01:31:00|974|969|973.8|968.8|974|969|973.8|968.8|3
1638235870000|2021-11-30 01:31:10|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1638235900000|2021-11-30 01:31:40|974|969|974|969|974|969|973.9|968.9|9
1638235910000|2021-11-30 01:31:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1638235920000|2021-11-30 01:32:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1638235930000|2021-11-30 01:32:10|974|969|974|969|974|969|974|969|1
1638235940000|2021-11-30 01:32:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638235950000|2021-11-30 01:32:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1638235970000|2021-11-30 01:32:50|974|969|974|969|974.1|969.1|974|969|3
1638235980000|2021-11-30 01:33:00|974.1|969.1|973.6|968.6|974.1|969.1|973.6|968.6|7
1638236020000|2021-11-30 01:33:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638236050000|2021-11-30 01:34:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638236060000|2021-11-30 01:34:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638236070000|2021-11-30 01:34:30|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|2
1638236080000|2021-11-30 01:34:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638236090000|2021-11-30 01:34:50|973.8|968.8|973.8|968.8|973.9|968.9|973.7|968.7|7
1638236100000|2021-11-30 01:35:00|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|6
1638236110000|2021-11-30 01:35:10|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|9
1638236120000|2021-11-30 01:35:20|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1638236150000|2021-11-30 01:35:50|973.6|968.6|973.1|968.1|973.6|968.6|973.1|968.1|6
1638236160000|2021-11-30 01:36:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638236170000|2021-11-30 01:36:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1638236190000|2021-11-30 01:36:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638236280000|2021-11-30 01:38:00|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1638236300000|2021-11-30 01:38:20|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|2
1638236320000|2021-11-30 01:38:40|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1638236330000|2021-11-30 01:38:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638236340000|2021-11-30 01:39:00|973.9|968.9|974|969|974.1|969.1|973.9|968.9|4
1638236350000|2021-11-30 01:39:10|974.1|969.1|974|969|974.1|969.1|974|969|4
1638236360000|2021-11-30 01:39:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638236370000|2021-11-30 01:39:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1638236380000|2021-11-30 01:39:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638236440000|2021-11-30 01:40:40|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|9
1638236460000|2021-11-30 01:41:00|974|969|974.1|969.1|974.1|969.1|974|969|6
1638236470000|2021-11-30 01:41:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1638236480000|2021-11-30 01:41:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638236490000|2021-11-30 01:41:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638236500000|2021-11-30 01:41:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638236510000|2021-11-30 01:41:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638236520000|2021-11-30 01:42:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1638236530000|2021-11-30 01:42:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1638236540000|2021-11-30 01:42:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638236550000|2021-11-30 01:42:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1638236560000|2021-11-30 01:42:40|975|970|975|970|975|970|975|970|1
1638236570000|2021-11-30 01:42:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638236590000|2021-11-30 01:43:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638236600000|2021-11-30 01:43:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1638236610000|2021-11-30 01:43:30|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1638236630000|2021-11-30 01:43:50|975.2|970.2|975.5|970.5|975.5|970.5|975.1|970.1|6
1638236650000|2021-11-30 01:44:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638236660000|2021-11-30 01:44:20|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|7
1638236670000|2021-11-30 01:44:30|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|3
1638236680000|2021-11-30 01:44:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638236690000|2021-11-30 01:44:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638236700000|2021-11-30 01:45:00|976|971|976|971|976|971|976|971|1
1638236710000|2021-11-30 01:45:10|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1638236720000|2021-11-30 01:45:20|976|971|976.1|971.1|976.1|971.1|976|971|2
1638236740000|2021-11-30 01:45:40|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1638236770000|2021-11-30 01:46:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1638236790000|2021-11-30 01:46:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638236810000|2021-11-30 01:46:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1638236880000|2021-11-30 01:48:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1638236890000|2021-11-30 01:48:10|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|3
1638236900000|2021-11-30 01:48:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1638236940000|2021-11-30 01:49:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1638236990000|2021-11-30 01:49:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638237000000|2021-11-30 01:50:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1638237010000|2021-11-30 01:50:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1638237020000|2021-11-30 01:50:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1638237040000|2021-11-30 01:50:40|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1638237070000|2021-11-30 01:51:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1638237120000|2021-11-30 01:52:00|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|3
1638237130000|2021-11-30 01:52:10|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|7
1638237140000|2021-11-30 01:52:20|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|2
1638237180000|2021-11-30 01:53:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1638237200000|2021-11-30 01:53:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638237210000|2021-11-30 01:53:30|976|971|976|971|976|971|976|971|1
1638237250000|2021-11-30 01:54:10|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1638237290000|2021-11-30 01:54:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638237390000|2021-11-30 01:56:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1638237400000|2021-11-30 01:56:40|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1638237410000|2021-11-30 01:56:50|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|2
1638237420000|2021-11-30 01:57:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638237430000|2021-11-30 01:57:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1638237440000|2021-11-30 01:57:20|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1638237450000|2021-11-30 01:57:30|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|8
1638237470000|2021-11-30 01:57:50|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|3
1638237480000|2021-11-30 01:58:00|976.4|971.4|976|971|976.4|971.4|975.9|970.9|8
1638237490000|2021-11-30 01:58:10|975.9|970.9|976|971|976|971|975.9|970.9|10
1638237500000|2021-11-30 01:58:20|975.9|970.9|976|971|976|971|975.9|970.9|6
1638237510000|2021-11-30 01:58:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638237520000|2021-11-30 01:58:40|976|971|976|971|976|971|976|971|1
1638237550000|2021-11-30 01:59:10|975.9|970.9|976|971|976|971|975.9|970.9|4
1638237560000|2021-11-30 01:59:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638237580000|2021-11-30 01:59:40|976|971|976|971|976|971|976|971|1
1638237590000|2021-11-30 01:59:50|976.1|971.1|976|971|976.1|971.1|976|971|2
1638237600000|2021-11-30 02:00:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1638237610000|2021-11-30 02:00:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638237630000|2021-11-30 02:00:30|975.9|970.9|976|971|976|971|975.9|970.9|2
1638237650000|2021-11-30 02:00:50|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1638237680000|2021-11-30 02:01:20|976|971|976|971|976|971|976|971|1
1638237690000|2021-11-30 02:01:30|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1638237700000|2021-11-30 02:01:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1638237710000|2021-11-30 02:01:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1638237720000|2021-11-30 02:02:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638237730000|2021-11-30 02:02:10|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|2
1638237740000|2021-11-30 02:02:20|975.9|970.9|976|971|976|971|975.9|970.9|2
1638237750000|2021-11-30 02:02:30|975.9|970.9|976|971|976|971|975.9|970.9|4
1638237810000|2021-11-30 02:03:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1638237820000|2021-11-30 02:03:40|976|971|976|971|976.1|971.1|976|971|3
1638237830000|2021-11-30 02:03:50|976.1|971.1|976|971|976.1|971.1|976|971|2
1638237850000|2021-11-30 02:04:10|975.9|970.9|975.9|970.9|976|971|975.9|970.9|5
1638237860000|2021-11-30 02:04:20|976|971|976|971|976|971|975.9|970.9|5
1638237870000|2021-11-30 02:04:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1638237940000|2021-11-30 02:05:40|976|971|975.9|970.9|976|971|975.9|970.9|8
1638238000000|2021-11-30 02:06:40|976|971|976.2|971.2|976.2|971.2|976|971|2
1638238010000|2021-11-30 02:06:50|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1638238020000|2021-11-30 02:07:00|976.1|971.1|975.8|970.8|976.1|971.1|975.8|970.8|3
1638238060000|2021-11-30 02:07:40|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|9
1638238070000|2021-11-30 02:07:50|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1638238080000|2021-11-30 02:08:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1638238150000|2021-11-30 02:09:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1638238160000|2021-11-30 02:09:20|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|3
1638238170000|2021-11-30 02:09:30|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1638238180000|2021-11-30 02:09:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1638238190000|2021-11-30 02:09:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1638238200000|2021-11-30 02:10:00|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|4
1638238210000|2021-11-30 02:10:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638238220000|2021-11-30 02:10:20|975.1|970.1|975|970|975.1|970.1|975|970|2
1638238230000|2021-11-30 02:10:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638238240000|2021-11-30 02:10:40|975.1|970.1|975|970|975.1|970.1|975|970|2
1638238260000|2021-11-30 02:11:00|975.1|970.1|975|970|975.1|970.1|975|970|8
1638238270000|2021-11-30 02:11:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|7
1638238290000|2021-11-30 02:11:30|975|970|975|970|975|970|975|970|1
1638238320000|2021-11-30 02:12:00|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|2
1638238330000|2021-11-30 02:12:10|974.8|969.8|974.9|969.9|975|970|974.8|969.8|3
1638238350000|2021-11-30 02:12:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638238360000|2021-11-30 02:12:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1638238370000|2021-11-30 02:12:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1638238440000|2021-11-30 02:14:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|6
1638238490000|2021-11-30 02:14:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638238500000|2021-11-30 02:15:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638238510000|2021-11-30 02:15:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638238520000|2021-11-30 02:15:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638238530000|2021-11-30 02:15:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1638238560000|2021-11-30 02:16:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638238600000|2021-11-30 02:16:40|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1638238610000|2021-11-30 02:16:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638238630000|2021-11-30 02:17:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638238670000|2021-11-30 02:17:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638238710000|2021-11-30 02:18:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638238720000|2021-11-30 02:18:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638238740000|2021-11-30 02:19:00|974.1|969.1|974|969|974.2|969.2|974|969|3
1638238750000|2021-11-30 02:19:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638238770000|2021-11-30 02:19:30|974|969|974|969|974|969|974|969|1
1638238780000|2021-11-30 02:19:40|973.9|968.9|974|969|974|969|973.9|968.9|2
1638238790000|2021-11-30 02:19:50|973.9|968.9|974|969|974|969|973.9|968.9|6
1638238800000|2021-11-30 02:20:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638238810000|2021-11-30 02:20:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638238830000|2021-11-30 02:20:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|12
1638238840000|2021-11-30 02:20:40|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1638238850000|2021-11-30 02:20:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638238860000|2021-11-30 02:21:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638238870000|2021-11-30 02:21:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638238880000|2021-11-30 02:21:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638238900000|2021-11-30 02:21:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638238910000|2021-11-30 02:21:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638238930000|2021-11-30 02:22:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638238940000|2021-11-30 02:22:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638238950000|2021-11-30 02:22:30|974|969|974.7|969.7|974.7|969.7|974|969|4
1638238960000|2021-11-30 02:22:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638238980000|2021-11-30 02:23:00|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|19
1638238990000|2021-11-30 02:23:10|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|32
1638239000000|2021-11-30 02:23:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|6
1638239010000|2021-11-30 02:23:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|29
1638239020000|2021-11-30 02:23:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|8
1638239030000|2021-11-30 02:23:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638239090000|2021-11-30 02:24:50|974.3|969.3|974.1|969.1|974.3|969.3|974|969|24
1638239100000|2021-11-30 02:25:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|10
1638239110000|2021-11-30 02:25:10|974.2|969.2|974.1|969.1|974.2|969.2|974|969|4
1638239120000|2021-11-30 02:25:20|974|969|974.1|969.1|974.2|969.2|974|969|6
1638239150000|2021-11-30 02:25:50|974|969|974|969|974.1|969.1|974|969|7
1638239160000|2021-11-30 02:26:00|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1638239170000|2021-11-30 02:26:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638239190000|2021-11-30 02:26:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638239200000|2021-11-30 02:26:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638239220000|2021-11-30 02:27:00|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|4
1638239230000|2021-11-30 02:27:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1638239240000|2021-11-30 02:27:20|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1638239250000|2021-11-30 02:27:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638239300000|2021-11-30 02:28:20|973.2|968.2|973.3|968.3|973.4|968.4|973.2|968.2|4
1638239320000|2021-11-30 02:28:40|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1638239340000|2021-11-30 02:29:00|973.5|968.5|974|969|974|969|973.5|968.5|4
1638239350000|2021-11-30 02:29:10|973.9|968.9|973.8|968.8|974|969|973.8|968.8|6
1638239380000|2021-11-30 02:29:40|974|969|974|969|974.1|969.1|974|969|5
1638239390000|2021-11-30 02:29:50|974.1|969.1|974|969|974.1|969.1|974|969|14
1638239400000|2021-11-30 02:30:00|974.1|969.1|974.1|969.1|974.1|969.1|974|969|31
1638239410000|2021-11-30 02:30:10|974|969|973.9|968.9|974.1|969.1|973.9|968.9|14
1638239440000|2021-11-30 02:30:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638239450000|2021-11-30 02:30:50|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1638239460000|2021-11-30 02:31:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1638239470000|2021-11-30 02:31:10|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1638239480000|2021-11-30 02:31:20|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|7
1638239490000|2021-11-30 02:31:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1638239500000|2021-11-30 02:31:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1638239520000|2021-11-30 02:32:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1638239540000|2021-11-30 02:32:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638239570000|2021-11-30 02:32:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|16
1638239580000|2021-11-30 02:33:00|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|41
1638239590000|2021-11-30 02:33:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1638239600000|2021-11-30 02:33:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638239610000|2021-11-30 02:33:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638239620000|2021-11-30 02:33:40|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638239710000|2021-11-30 02:35:10|974|969|974.1|969.1|974.1|969.1|974|969|2
1638239750000|2021-11-30 02:35:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638239770000|2021-11-30 02:36:10|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638239780000|2021-11-30 02:36:20|974|969|974|969|974|969|974|969|1
1638239800000|2021-11-30 02:36:40|973.9|968.9|974|969|974.1|969.1|973.9|968.9|6
1638239830000|2021-11-30 02:37:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1638239840000|2021-11-30 02:37:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638239850000|2021-11-30 02:37:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|16
1638239860000|2021-11-30 02:37:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638239870000|2021-11-30 02:37:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638239910000|2021-11-30 02:38:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638239930000|2021-11-30 02:38:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638239940000|2021-11-30 02:39:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1638239950000|2021-11-30 02:39:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638239960000|2021-11-30 02:39:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638239990000|2021-11-30 02:39:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638240000000|2021-11-30 02:40:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638240010000|2021-11-30 02:40:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638240020000|2021-11-30 02:40:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1638240030000|2021-11-30 02:40:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638240040000|2021-11-30 02:40:40|974|969|974.2|969.2|974.3|969.3|974|969|3
1638240070000|2021-11-30 02:41:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1638240100000|2021-11-30 02:41:40|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|7
1638240120000|2021-11-30 02:42:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638240130000|2021-11-30 02:42:10|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|4
1638240140000|2021-11-30 02:42:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|7
1638240160000|2021-11-30 02:42:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638240170000|2021-11-30 02:42:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638240210000|2021-11-30 02:43:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1638240230000|2021-11-30 02:43:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1638240240000|2021-11-30 02:44:00|974|969|974|969|974|969|973.8|968.8|5
1638240250000|2021-11-30 02:44:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1638240260000|2021-11-30 02:44:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638240280000|2021-11-30 02:44:40|974|969|973.9|968.9|974|969|973.9|968.9|6
1638240300000|2021-11-30 02:45:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638240310000|2021-11-30 02:45:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638240350000|2021-11-30 02:45:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638240360000|2021-11-30 02:46:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|2
1638240370000|2021-11-30 02:46:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1638240380000|2021-11-30 02:46:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638240390000|2021-11-30 02:46:30|973.8|968.8|974.5|969.5|974.5|969.5|973.8|968.8|3
1638240400000|2021-11-30 02:46:40|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|10
1638240410000|2021-11-30 02:46:50|974.8|969.8|974.8|969.8|974.9|969.9|974.4|969.4|6
1638240420000|2021-11-30 02:47:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638240430000|2021-11-30 02:47:10|974.7|969.7|975.3|970.3|975.3|970.3|974.7|969.7|4
1638240440000|2021-11-30 02:47:20|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1638240470000|2021-11-30 02:47:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1638240480000|2021-11-30 02:48:00|975|970|975.1|970.1|975.1|970.1|975|970|4
1638240510000|2021-11-30 02:48:30|975|970|975.1|970.1|975.1|970.1|975|970|2
1638240530000|2021-11-30 02:48:50|975|970|975|970|975|970|975|970|1
1638240540000|2021-11-30 02:49:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638240600000|2021-11-30 02:50:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1638240710000|2021-11-30 02:51:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638240790000|2021-11-30 02:53:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638240850000|2021-11-30 02:54:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638240860000|2021-11-30 02:54:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638240930000|2021-11-30 02:55:30|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1638241000000|2021-11-30 02:56:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638241010000|2021-11-30 02:56:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638241070000|2021-11-30 02:57:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638241080000|2021-11-30 02:58:00|974.6|969.6|974.8|969.8|974.9|969.9|974.6|969.6|3
1638241110000|2021-11-30 02:58:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1638241200000|2021-11-30 03:00:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638241210000|2021-11-30 03:00:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638241360000|2021-11-30 03:02:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638241380000|2021-11-30 03:03:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638241450000|2021-11-30 03:04:10|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|2
1638241460000|2021-11-30 03:04:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638241470000|2021-11-30 03:04:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638241480000|2021-11-30 03:04:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638241490000|2021-11-30 03:04:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638241510000|2021-11-30 03:05:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1638241520000|2021-11-30 03:05:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1638241530000|2021-11-30 03:05:30|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|5
1638241580000|2021-11-30 03:06:20|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638241590000|2021-11-30 03:06:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1638241600000|2021-11-30 03:06:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638241630000|2021-11-30 03:07:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1638241640000|2021-11-30 03:07:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638241660000|2021-11-30 03:07:40|973.8|968.8|974|969|974|969|973.8|968.8|3
1638241690000|2021-11-30 03:08:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1638241700000|2021-11-30 03:08:20|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1638241720000|2021-11-30 03:08:40|974|969|974|969|974|969|974|969|1
1638241730000|2021-11-30 03:08:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638241760000|2021-11-30 03:09:20|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|3
1638241770000|2021-11-30 03:09:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1638241780000|2021-11-30 03:09:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638241790000|2021-11-30 03:09:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638241810000|2021-11-30 03:10:10|973.6|968.6|974|969|974|969|973.6|968.6|3
1638241820000|2021-11-30 03:10:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638241850000|2021-11-30 03:10:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638241880000|2021-11-30 03:11:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638241890000|2021-11-30 03:11:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638241900000|2021-11-30 03:11:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638241910000|2021-11-30 03:11:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|6
1638241930000|2021-11-30 03:12:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638241950000|2021-11-30 03:12:30|973.6|968.6|973.8|968.8|973.9|968.9|973.6|968.6|5
1638241960000|2021-11-30 03:12:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638241980000|2021-11-30 03:13:00|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|7
1638241990000|2021-11-30 03:13:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638242000000|2021-11-30 03:13:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638242010000|2021-11-30 03:13:30|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|11
1638242040000|2021-11-30 03:14:00|974|969|973.9|968.9|974|969|973.9|968.9|2
1638242060000|2021-11-30 03:14:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1638242070000|2021-11-30 03:14:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638242080000|2021-11-30 03:14:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638242090000|2021-11-30 03:14:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638242100000|2021-11-30 03:15:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638242110000|2021-11-30 03:15:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638242150000|2021-11-30 03:15:50|974|969|974|969|974|969|974|969|1
1638242250000|2021-11-30 03:17:30|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|3
1638242260000|2021-11-30 03:17:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638242280000|2021-11-30 03:18:00|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|7
1638242290000|2021-11-30 03:18:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638242330000|2021-11-30 03:18:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1638242340000|2021-11-30 03:19:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1638242350000|2021-11-30 03:19:10|973.3|968.3|973.3|968.3|973.5|968.5|973.2|968.2|6
1638242370000|2021-11-30 03:19:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638242380000|2021-11-30 03:19:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638242390000|2021-11-30 03:19:50|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1638242400000|2021-11-30 03:20:00|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1638242410000|2021-11-30 03:20:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1638242420000|2021-11-30 03:20:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|8
1638242430000|2021-11-30 03:20:30|972.8|967.8|973.1|968.1|973.2|968.2|972.8|967.8|6
1638242440000|2021-11-30 03:20:40|973|968|973.1|968.1|973.1|968.1|973|968|2
1638242450000|2021-11-30 03:20:50|973|968|973|968|973|968|973|968|1
1638242460000|2021-11-30 03:21:00|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|3
1638242470000|2021-11-30 03:21:10|973|968|973.1|968.1|973.1|968.1|973|968|4
1638242480000|2021-11-30 03:21:20|973|968|973|968|973|968|973|968|1
1638242500000|2021-11-30 03:21:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638242510000|2021-11-30 03:21:50|973|968|972.9|967.9|973|968|972.9|967.9|2
1638242520000|2021-11-30 03:22:00|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|3
1638242530000|2021-11-30 03:22:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638242550000|2021-11-30 03:22:30|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1638242560000|2021-11-30 03:22:40|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1638242580000|2021-11-30 03:23:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638242630000|2021-11-30 03:23:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638242640000|2021-11-30 03:24:00|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|4
1638242650000|2021-11-30 03:24:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1638242660000|2021-11-30 03:24:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1638242700000|2021-11-30 03:25:00|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|3
1638242710000|2021-11-30 03:25:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1638242720000|2021-11-30 03:25:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638242730000|2021-11-30 03:25:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638242740000|2021-11-30 03:25:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1638242750000|2021-11-30 03:25:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1638242770000|2021-11-30 03:26:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1638242790000|2021-11-30 03:26:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1638242810000|2021-11-30 03:26:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1638242820000|2021-11-30 03:27:00|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1638242840000|2021-11-30 03:27:20|972.6|967.6|972.2|967.2|972.6|967.6|972.2|967.2|3
1638242850000|2021-11-30 03:27:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1638242860000|2021-11-30 03:27:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|8
1638242870000|2021-11-30 03:27:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1638242880000|2021-11-30 03:28:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|5
1638242890000|2021-11-30 03:28:10|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|3
1638242900000|2021-11-30 03:28:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1638242980000|2021-11-30 03:29:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1638242990000|2021-11-30 03:29:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1638243060000|2021-11-30 03:31:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1638243190000|2021-11-30 03:33:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638243200000|2021-11-30 03:33:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638243210000|2021-11-30 03:33:30|973|968|973|968|973|968|973|968|1
1638243300000|2021-11-30 03:35:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638243310000|2021-11-30 03:35:10|973|968|973|968|973.1|968.1|973|968|3
1638243320000|2021-11-30 03:35:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1638243360000|2021-11-30 03:36:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1638243370000|2021-11-30 03:36:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1638243380000|2021-11-30 03:36:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638243390000|2021-11-30 03:36:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638243400000|2021-11-30 03:36:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638243410000|2021-11-30 03:36:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1638243420000|2021-11-30 03:37:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1638243430000|2021-11-30 03:37:10|972.9|967.9|973|968|973.1|968.1|972.9|967.9|5
1638243500000|2021-11-30 03:38:20|973.1|968.1|973|968|973.1|968.1|973|968|4
1638243510000|2021-11-30 03:38:30|973.1|968.1|973.8|968.8|973.8|968.8|973|968|6
1638243550000|2021-11-30 03:39:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638243600000|2021-11-30 03:40:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638243630000|2021-11-30 03:40:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638243790000|2021-11-30 03:43:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638243830000|2021-11-30 03:43:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638243850000|2021-11-30 03:44:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1638243860000|2021-11-30 03:44:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638243870000|2021-11-30 03:44:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1638243940000|2021-11-30 03:45:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638243960000|2021-11-30 03:46:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1638243970000|2021-11-30 03:46:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1638243980000|2021-11-30 03:46:20|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|3
1638244010000|2021-11-30 03:46:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638244020000|2021-11-30 03:47:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638244030000|2021-11-30 03:47:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1638244100000|2021-11-30 03:48:20|974|969|974|969|974|969|974|969|1
1638244110000|2021-11-30 03:48:30|974.1|969.1|974|969|974.1|969.1|974|969|2
1638244120000|2021-11-30 03:48:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638244130000|2021-11-30 03:48:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1638244150000|2021-11-30 03:49:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638244170000|2021-11-30 03:49:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1638244210000|2021-11-30 03:50:10|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1638244220000|2021-11-30 03:50:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638244240000|2021-11-30 03:50:40|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1638244270000|2021-11-30 03:51:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638244330000|2021-11-30 03:52:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638244400000|2021-11-30 03:53:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638244410000|2021-11-30 03:53:30|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1638244420000|2021-11-30 03:53:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638244430000|2021-11-30 03:53:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638244470000|2021-11-30 03:54:30|975|970|975|970|975|970|974.9|969.9|7
1638244560000|2021-11-30 03:56:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638244570000|2021-11-30 03:56:10|975|970|975|970|975|970|974.9|969.9|9
1638244590000|2021-11-30 03:56:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638244600000|2021-11-30 03:56:40|975|970|975|970|975|970|975|970|1
1638244830000|2021-11-30 04:00:30|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1638244870000|2021-11-30 04:01:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638244880000|2021-11-30 04:01:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638244890000|2021-11-30 04:01:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638244910000|2021-11-30 04:01:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638245050000|2021-11-30 04:04:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638245080000|2021-11-30 04:04:40|975|970|974.9|969.9|975|970|974.9|969.9|2
1638245090000|2021-11-30 04:04:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1638245120000|2021-11-30 04:05:20|975|970|974.9|969.9|975|970|974.9|969.9|2
1638245130000|2021-11-30 04:05:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1638245160000|2021-11-30 04:06:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638245270000|2021-11-30 04:07:50|975|970|975|970|975|970|975|970|1
1638245290000|2021-11-30 04:08:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638245320000|2021-11-30 04:08:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1638245340000|2021-11-30 04:09:00|975|970|975|970|975.1|970.1|975|970|3
1638245350000|2021-11-30 04:09:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638245360000|2021-11-30 04:09:20|975|970|975|970|975|970|975|970|1
1638245370000|2021-11-30 04:09:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638245380000|2021-11-30 04:09:40|975|970|975|970|975.1|970.1|975|970|5
1638245480000|2021-11-30 04:11:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1638245520000|2021-11-30 04:12:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638245610000|2021-11-30 04:13:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1638245630000|2021-11-30 04:13:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1638245670000|2021-11-30 04:14:30|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1638245770000|2021-11-30 04:16:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638245800000|2021-11-30 04:16:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1638245850000|2021-11-30 04:17:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638245920000|2021-11-30 04:18:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638245930000|2021-11-30 04:18:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1638245960000|2021-11-30 04:19:20|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1638245970000|2021-11-30 04:19:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|5
1638245980000|2021-11-30 04:19:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638245990000|2021-11-30 04:19:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638246010000|2021-11-30 04:20:10|974.8|969.8|975|970|975|970|974.8|969.8|3
1638246090000|2021-11-30 04:21:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638246330000|2021-11-30 04:25:30|975|970|975|970|975|970|975|970|1
1638246340000|2021-11-30 04:25:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1638246360000|2021-11-30 04:26:00|975|970|975|970|975|970|975|970|1
1638246390000|2021-11-30 04:26:30|975.1|970.1|975|970|975.1|970.1|975|970|2
1638246400000|2021-11-30 04:26:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638246420000|2021-11-30 04:27:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1638246440000|2021-11-30 04:27:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638246450000|2021-11-30 04:27:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638246480000|2021-11-30 04:28:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638246490000|2021-11-30 04:28:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638246560000|2021-11-30 04:29:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638246600000|2021-11-30 04:30:00|974|969|974.3|969.3|974.3|969.3|973.8|968.8|5
1638246610000|2021-11-30 04:30:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638246920000|2021-11-30 04:35:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638247040000|2021-11-30 04:37:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1638247050000|2021-11-30 04:37:30|974.1|969.1|974.2|969.2|974.4|969.4|974.1|969.1|9
1638247090000|2021-11-30 04:38:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1638247130000|2021-11-30 04:38:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1638247160000|2021-11-30 04:39:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638247180000|2021-11-30 04:39:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1638247190000|2021-11-30 04:39:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1638247200000|2021-11-30 04:40:00|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|2
1638247220000|2021-11-30 04:40:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1638247230000|2021-11-30 04:40:30|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|6
1638247300000|2021-11-30 04:41:40|975|970|975|970|975|970|975|970|1
1638247350000|2021-11-30 04:42:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1638247370000|2021-11-30 04:42:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1638247380000|2021-11-30 04:43:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1638247390000|2021-11-30 04:43:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1638247400000|2021-11-30 04:43:20|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|3
1638247470000|2021-11-30 04:44:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638247500000|2021-11-30 04:45:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638247550000|2021-11-30 04:45:50|974|969|974|969|974|969|974|969|1
1638247720000|2021-11-30 04:48:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638247800000|2021-11-30 04:50:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638247810000|2021-11-30 04:50:10|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|7
1638247820000|2021-11-30 04:50:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638248010000|2021-11-30 04:53:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638248050000|2021-11-30 04:54:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638248060000|2021-11-30 04:54:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638248070000|2021-11-30 04:54:30|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638248080000|2021-11-30 04:54:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1638248090000|2021-11-30 04:54:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1638248110000|2021-11-30 04:55:10|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1638248120000|2021-11-30 04:55:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638248130000|2021-11-30 04:55:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638248150000|2021-11-30 04:55:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638248170000|2021-11-30 04:56:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1638248330000|2021-11-30 04:58:50|974|969|974|969|974|969|974|969|1
1638248410000|2021-11-30 05:00:10|973.9|968.9|974|969|974|969|973.9|968.9|4
1638248440000|2021-11-30 05:00:40|973.9|968.9|974|969|974|969|973.9|968.9|2
1638248450000|2021-11-30 05:00:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1638248460000|2021-11-30 05:01:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1638248530000|2021-11-30 05:02:10|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|3
1638248540000|2021-11-30 05:02:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1638248560000|2021-11-30 05:02:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1638248570000|2021-11-30 05:02:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1638248610000|2021-11-30 05:03:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1638248620000|2021-11-30 05:03:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1638248690000|2021-11-30 05:04:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1638248700000|2021-11-30 05:05:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638248730000|2021-11-30 05:05:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638248750000|2021-11-30 05:05:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638248760000|2021-11-30 05:06:00|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1638248780000|2021-11-30 05:06:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638248950000|2021-11-30 05:09:10|973.4|968.4|973.7|968.7|973.7|968.7|973.3|968.3|6
1638248970000|2021-11-30 05:09:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1638248980000|2021-11-30 05:09:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1638249030000|2021-11-30 05:10:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1638249110000|2021-11-30 05:11:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1638249120000|2021-11-30 05:12:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1638249130000|2021-11-30 05:12:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1638249140000|2021-11-30 05:12:20|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|2
1638249160000|2021-11-30 05:12:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638249170000|2021-11-30 05:12:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638249180000|2021-11-30 05:13:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1638249190000|2021-11-30 05:13:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1638249210000|2021-11-30 05:13:30|973.1|968.1|973|968|973.2|968.2|973|968|4
1638249220000|2021-11-30 05:13:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1638249230000|2021-11-30 05:13:50|973|968|972.8|967.8|973|968|972.7|967.7|8
1638249240000|2021-11-30 05:14:00|972.9|967.9|973.1|968.1|973.2|968.2|972.9|967.9|4
1638249260000|2021-11-30 05:14:20|973|968|973|968|973.1|968.1|973|968|5
1638249270000|2021-11-30 05:14:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1638249290000|2021-11-30 05:14:50|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|2
1638249330000|2021-11-30 05:15:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1638249340000|2021-11-30 05:15:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1638249370000|2021-11-30 05:16:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1638249380000|2021-11-30 05:16:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1638249390000|2021-11-30 05:16:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|17
1638249400000|2021-11-30 05:16:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638249420000|2021-11-30 05:17:00|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|5
1638249430000|2021-11-30 05:17:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1638249440000|2021-11-30 05:17:20|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1638249450000|2021-11-30 05:17:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1638249460000|2021-11-30 05:17:40|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1638249470000|2021-11-30 05:17:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1638249500000|2021-11-30 05:18:20|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1638249510000|2021-11-30 05:18:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|6
1638249520000|2021-11-30 05:18:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1638249530000|2021-11-30 05:18:50|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|6
1638249540000|2021-11-30 05:19:00|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|11
1638249550000|2021-11-30 05:19:10|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1638249560000|2021-11-30 05:19:20|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1638249570000|2021-11-30 05:19:30|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|3
1638249580000|2021-11-30 05:19:40|971.4|966.4|970.5|965.5|971.4|966.4|970.4|965.4|9
1638249590000|2021-11-30 05:19:50|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1638249600000|2021-11-30 05:20:00|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1638249620000|2021-11-30 05:20:20|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|4
1638249630000|2021-11-30 05:20:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|7
1638249640000|2021-11-30 05:20:40|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|11
1638249650000|2021-11-30 05:20:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638249660000|2021-11-30 05:21:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|3
1638249670000|2021-11-30 05:21:10|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|3
1638249680000|2021-11-30 05:21:20|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|4
1638249690000|2021-11-30 05:21:30|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|15
1638249700000|2021-11-30 05:21:40|969.5|964.5|968.9|963.9|969.5|964.5|968.9|963.9|8
1638249710000|2021-11-30 05:21:50|969|964|968.9|963.9|969|964|968.8|963.8|10
1638249720000|2021-11-30 05:22:00|968.4|963.4|968.8|963.8|968.9|963.9|968.4|963.4|7
1638249730000|2021-11-30 05:22:10|969.4|964.4|968.9|963.9|969.4|964.4|968.9|963.9|2
1638249740000|2021-11-30 05:22:20|969.2|964.2|969.6|964.6|969.6|964.6|969.2|964.2|5
1638249750000|2021-11-30 05:22:30|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1638249760000|2021-11-30 05:22:40|969.4|964.4|969.7|964.7|969.7|964.7|969.4|964.4|3
1638249770000|2021-11-30 05:22:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1638249780000|2021-11-30 05:23:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|5
1638249790000|2021-11-30 05:23:10|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|4
1638249800000|2021-11-30 05:23:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638249810000|2021-11-30 05:23:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638249820000|2021-11-30 05:23:40|969|964|969.1|964.1|969.1|964.1|969|964|2
1638249830000|2021-11-30 05:23:50|969|964|968.7|963.7|969.1|964.1|968.6|963.6|7
1638249840000|2021-11-30 05:24:00|968.8|963.8|968.9|963.9|969|964|968.8|963.8|4
1638249850000|2021-11-30 05:24:10|968.7|963.7|968|963|968.7|963.7|967.9|962.9|10
1638249860000|2021-11-30 05:24:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638249870000|2021-11-30 05:24:30|968|963|968|963|968.5|963.5|968|963|3
1638249880000|2021-11-30 05:24:40|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1638249890000|2021-11-30 05:24:50|968|963|968.2|963.2|968.2|963.2|968|963|3
1638249900000|2021-11-30 05:25:00|968.1|963.1|967.8|962.8|968.5|963.5|967.8|962.8|6
1638249910000|2021-11-30 05:25:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1638249920000|2021-11-30 05:25:20|967.6|962.6|967.3|962.3|967.6|962.6|967.3|962.3|3
1638249930000|2021-11-30 05:25:30|967.4|962.4|967.6|962.6|967.6|962.6|967.3|962.3|9
1638249940000|2021-11-30 05:25:40|967.7|962.7|967.7|962.7|967.9|962.9|967.7|962.7|11
1638249960000|2021-11-30 05:26:00|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1638249970000|2021-11-30 05:26:10|967.6|962.6|967.4|962.4|967.7|962.7|967.4|962.4|11
1638249980000|2021-11-30 05:26:20|967.5|962.5|967.5|962.5|967.6|962.6|967.4|962.4|11
1638249990000|2021-11-30 05:26:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|10
1638250000000|2021-11-30 05:26:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1638250010000|2021-11-30 05:26:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1638250020000|2021-11-30 05:27:00|967.3|962.3|967|962|967.4|962.4|967|962|12
1638250030000|2021-11-30 05:27:10|967.1|962.1|967|962|967.1|962.1|966.9|961.9|12
1638250040000|2021-11-30 05:27:20|966.9|961.9|966.8|961.8|967|962|966.8|961.8|4
1638250050000|2021-11-30 05:27:30|966.7|961.7|966.7|961.7|966.8|961.8|966.6|961.6|5
1638250060000|2021-11-30 05:27:40|966.8|961.8|967.1|962.1|967.1|962.1|966.8|961.8|11
1638250070000|2021-11-30 05:27:50|967|962|967.1|962.1|967.1|962.1|967|962|4
1638250080000|2021-11-30 05:28:00|967|962|966.8|961.8|967|962|966.8|961.8|3
1638250090000|2021-11-30 05:28:10|966.9|961.9|967.2|962.2|967.2|962.2|966.9|961.9|7
1638250100000|2021-11-30 05:28:20|966.9|961.9|966.5|961.5|966.9|961.9|966.4|961.4|8
1638250110000|2021-11-30 05:28:30|966.7|961.7|966.7|961.7|966.7|961.7|966.5|961.5|9
1638250120000|2021-11-30 05:28:40|966.6|961.6|967|962|967|962|966.6|961.6|10
1638250130000|2021-11-30 05:28:50|967.1|962.1|967.2|962.2|967.2|962.2|966.9|961.9|16
1638250150000|2021-11-30 05:29:10|967.8|962.8|968.2|963.2|968.2|963.2|967.8|962.8|5
1638250160000|2021-11-30 05:29:20|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|3
1638250170000|2021-11-30 05:29:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1638250180000|2021-11-30 05:29:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1638250200000|2021-11-30 05:30:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638250210000|2021-11-30 05:30:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1638250220000|2021-11-30 05:30:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638250240000|2021-11-30 05:30:40|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|3
1638250260000|2021-11-30 05:31:00|967.6|962.6|967.7|962.7|967.8|962.8|967.6|962.6|6
1638250270000|2021-11-30 05:31:10|967.8|962.8|967.8|962.8|967.8|962.8|967.6|962.6|7
1638250280000|2021-11-30 05:31:20|967.7|962.7|967.9|962.9|968|963|967.7|962.7|7
1638250290000|2021-11-30 05:31:30|968|963|968.1|963.1|968.1|963.1|968|963|4
1638250300000|2021-11-30 05:31:40|968|963|967.8|962.8|968.1|963.1|967.7|962.7|6
1638250310000|2021-11-30 05:31:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638250320000|2021-11-30 05:32:00|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1638250330000|2021-11-30 05:32:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638250340000|2021-11-30 05:32:20|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1638250350000|2021-11-30 05:32:30|967.8|962.8|967.7|962.7|967.9|962.9|967.5|962.5|10
1638250380000|2021-11-30 05:33:00|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|3
1638250390000|2021-11-30 05:33:10|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1638250400000|2021-11-30 05:33:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1638250410000|2021-11-30 05:33:30|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1638250420000|2021-11-30 05:33:40|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1638250430000|2021-11-30 05:33:50|968|963|968|963|968|963|968|963|1
1638250440000|2021-11-30 05:34:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1638250450000|2021-11-30 05:34:10|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1638250460000|2021-11-30 05:34:20|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|6
1638250470000|2021-11-30 05:34:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638250480000|2021-11-30 05:34:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638250490000|2021-11-30 05:34:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638250500000|2021-11-30 05:35:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1638250520000|2021-11-30 05:35:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1638250530000|2021-11-30 05:35:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1638250540000|2021-11-30 05:35:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1638250550000|2021-11-30 05:35:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638250560000|2021-11-30 05:36:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1638250590000|2021-11-30 05:36:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|7
1638250600000|2021-11-30 05:36:40|970|965|969.9|964.9|970|965|969.9|964.9|6
1638250610000|2021-11-30 05:36:50|970|965|970|965|970|965|969.9|964.9|5
1638250620000|2021-11-30 05:37:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|11
1638250630000|2021-11-30 05:37:10|970|965|969.7|964.7|970|965|969.7|964.7|10
1638250640000|2021-11-30 05:37:20|969.8|964.8|969.1|964.1|969.8|964.8|969.1|964.1|7
1638250650000|2021-11-30 05:37:30|969|964|968.6|963.6|969|964|968.6|963.6|3
1638250680000|2021-11-30 05:38:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638250690000|2021-11-30 05:38:10|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1638250700000|2021-11-30 05:38:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638250710000|2021-11-30 05:38:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638250720000|2021-11-30 05:38:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638250730000|2021-11-30 05:38:50|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|5
1638250740000|2021-11-30 05:39:00|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|6
1638250750000|2021-11-30 05:39:10|968.6|963.6|968.7|963.7|968.8|963.8|968.5|963.5|5
1638250760000|2021-11-30 05:39:20|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1638250770000|2021-11-30 05:39:30|968.6|963.6|968.4|963.4|968.7|963.7|968.4|963.4|6
1638250780000|2021-11-30 05:39:40|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|11
1638250790000|2021-11-30 05:39:50|968.5|963.5|968.6|963.6|968.7|963.7|968.5|963.5|4
1638250800000|2021-11-30 05:40:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1638250810000|2021-11-30 05:40:10|968.7|963.7|968.8|963.8|968.8|963.8|968.6|963.6|3
1638250820000|2021-11-30 05:40:20|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1638250830000|2021-11-30 05:40:30|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638250840000|2021-11-30 05:40:40|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|9
1638250860000|2021-11-30 05:41:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638250870000|2021-11-30 05:41:10|968.9|963.9|968.8|963.8|969|964|968.7|963.7|6
1638250880000|2021-11-30 05:41:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638250890000|2021-11-30 05:41:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638250900000|2021-11-30 05:41:40|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|4
1638250910000|2021-11-30 05:41:50|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1638250920000|2021-11-30 05:42:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1638250930000|2021-11-30 05:42:10|968.5|963.5|968.4|963.4|968.6|963.6|968.3|963.3|8
1638250940000|2021-11-30 05:42:20|968.3|963.3|967.5|962.5|968.3|963.3|967.5|962.5|4
1638250950000|2021-11-30 05:42:30|967.4|962.4|967.6|962.6|967.7|962.7|967.4|962.4|4
1638250960000|2021-11-30 05:42:40|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|4
1638250970000|2021-11-30 05:42:50|967.3|962.3|967.4|962.4|967.5|962.5|967.3|962.3|8
1638250980000|2021-11-30 05:43:00|967.6|962.6|967.6|962.6|967.7|962.7|967.5|962.5|5
1638250990000|2021-11-30 05:43:10|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1638251000000|2021-11-30 05:43:20|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1638251010000|2021-11-30 05:43:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|6
1638251030000|2021-11-30 05:43:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638251040000|2021-11-30 05:44:00|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|4
1638251050000|2021-11-30 05:44:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1638251060000|2021-11-30 05:44:20|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|4
1638251070000|2021-11-30 05:44:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|8
1638251080000|2021-11-30 05:44:40|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1638251090000|2021-11-30 05:44:50|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|5
1638251100000|2021-11-30 05:45:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638251110000|2021-11-30 05:45:10|967.6|962.6|966.7|961.7|967.6|962.6|966.7|961.7|5
1638251120000|2021-11-30 05:45:20|966.8|961.8|966.7|961.7|966.8|961.8|966.6|961.6|8
1638251130000|2021-11-30 05:45:30|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|5
1638251140000|2021-11-30 05:45:40|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|18
1638251150000|2021-11-30 05:45:50|966.7|961.7|966.1|961.1|966.7|961.7|966.1|961.1|21
1638251160000|2021-11-30 05:46:00|966.2|961.2|966.1|961.1|966.4|961.4|966.1|961.1|6
1638251210000|2021-11-30 05:46:50|966|961|965.9|960.9|966|961|965.8|960.8|4
1638251220000|2021-11-30 05:47:00|966|961|966|961|966|961|965.9|960.9|5
1638251230000|2021-11-30 05:47:10|966.1|961.1|965.9|960.9|966.2|961.2|965.7|960.7|8
1638251240000|2021-11-30 05:47:20|966|961|965.5|960.5|966|961|965.5|960.5|8
1638251250000|2021-11-30 05:47:30|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638251260000|2021-11-30 05:47:40|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|3
1638251270000|2021-11-30 05:47:50|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|7
1638251280000|2021-11-30 05:48:00|965.2|960.2|965|960|965.2|960.2|965|960|3
1638251290000|2021-11-30 05:48:10|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1638251300000|2021-11-30 05:48:20|965.2|960.2|965|960|965.2|960.2|965|960|3
1638251310000|2021-11-30 05:48:30|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1638251330000|2021-11-30 05:48:50|965.2|960.2|965|960|965.2|960.2|965|960|5
1638251340000|2021-11-30 05:49:00|965.1|960.1|965.2|960.2|965.2|960.2|965|960|8
1638251350000|2021-11-30 05:49:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|9
1638251360000|2021-11-30 05:49:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638251380000|2021-11-30 05:49:40|965.3|960.3|965|960|965.3|960.3|965|960|4
1638251390000|2021-11-30 05:49:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638251400000|2021-11-30 05:50:00|964.6|959.6|964.2|959.2|964.6|959.6|964.2|959.2|3
1638251410000|2021-11-30 05:50:10|964.3|959.3|964.4|959.4|964.5|959.5|964.2|959.2|4
1638251420000|2021-11-30 05:50:20|964.5|959.5|964.6|959.6|964.6|959.6|964.3|959.3|12
1638251430000|2021-11-30 05:50:30|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|4
1638251440000|2021-11-30 05:50:40|964.9|959.9|965.1|960.1|965.1|960.1|964.8|959.8|11
1638251450000|2021-11-30 05:50:50|965|960|965.1|960.1|965.1|960.1|965|960|2
1638251470000|2021-11-30 05:51:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638251480000|2021-11-30 05:51:20|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638251490000|2021-11-30 05:51:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638251500000|2021-11-30 05:51:40|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|8
1638251510000|2021-11-30 05:51:50|964.3|959.3|964|959|964.5|959.5|964|959|9
1638251520000|2021-11-30 05:52:00|964.1|959.1|964|959|964.1|959.1|964|959|2
1638251540000|2021-11-30 05:52:20|963.9|958.9|963.7|958.7|964|959|963.6|958.6|11
1638251550000|2021-11-30 05:52:30|963.8|958.8|963.7|958.7|964|959|963.7|958.7|7
1638251560000|2021-11-30 05:52:40|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|5
1638251580000|2021-11-30 05:53:00|963.8|958.8|963.7|958.7|964|959|963.7|958.7|7
1638251600000|2021-11-30 05:53:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638251610000|2021-11-30 05:53:30|963.3|958.3|963.3|958.3|963.4|958.4|963.1|958.1|11
1638251620000|2021-11-30 05:53:40|963.5|958.5|963.2|958.2|963.5|958.5|963.2|958.2|6
1638251630000|2021-11-30 05:53:50|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|5
1638251640000|2021-11-30 05:54:00|963.2|958.2|962.9|957.9|963.3|958.3|962.7|957.7|8
1638251650000|2021-11-30 05:54:10|963.1|958.1|962.6|957.6|963.1|958.1|962.6|957.6|15
1638251660000|2021-11-30 05:54:20|962.7|957.7|962.7|957.7|962.8|957.8|962.6|957.6|9
1638251670000|2021-11-30 05:54:30|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1638251680000|2021-11-30 05:54:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1638251690000|2021-11-30 05:54:50|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|3
1638251700000|2021-11-30 05:55:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1638251720000|2021-11-30 05:55:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|8
1638251730000|2021-11-30 05:55:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1638251740000|2021-11-30 05:55:40|962.6|957.6|962.1|957.1|962.6|957.6|962|957|5
1638251750000|2021-11-30 05:55:50|962.2|957.2|962|957|962.2|957.2|962|957|3
1638251760000|2021-11-30 05:56:00|961.9|956.9|961.9|956.9|961.9|956.9|961.7|956.7|12
1638251770000|2021-11-30 05:56:10|961.8|956.8|961.7|956.7|961.9|956.9|961.7|956.7|6
1638251780000|2021-11-30 05:56:20|961.8|956.8|961.9|956.9|961.9|956.9|961.6|956.6|13
1638251790000|2021-11-30 05:56:30|961.8|956.8|961.9|956.9|961.9|956.9|961.6|956.6|6
1638251800000|2021-11-30 05:56:40|961.8|956.8|961.1|956.1|961.9|956.9|961.1|956.1|19
1638251810000|2021-11-30 05:56:50|961|956|960.8|955.8|961|956|960.7|955.7|13
1638251820000|2021-11-30 05:57:00|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|3
1638251830000|2021-11-30 05:57:10|960.8|955.8|961.7|956.7|961.8|956.8|960.8|955.8|6
1638251840000|2021-11-30 05:57:20|961.8|956.8|961.8|956.8|961.9|956.9|961.6|956.6|7
1638251850000|2021-11-30 05:57:30|961.7|956.7|961.7|956.7|961.8|956.8|961.5|956.5|10
1638251860000|2021-11-30 05:57:40|961.6|956.6|961.4|956.4|961.6|956.6|961.3|956.3|7
1638251870000|2021-11-30 05:57:50|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|5
1638251880000|2021-11-30 05:58:00|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|2
1638251890000|2021-11-30 05:58:10|961.3|956.3|961|956|961.4|956.4|960.7|955.7|15
1638251900000|2021-11-30 05:58:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638251910000|2021-11-30 05:58:30|960.7|955.7|960.4|955.4|960.8|955.8|960.4|955.4|8
1638251920000|2021-11-30 05:58:40|960.3|955.3|960.4|955.4|960.4|955.4|960.2|955.2|4
1638251930000|2021-11-30 05:58:50|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1638251940000|2021-11-30 05:59:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1638251950000|2021-11-30 05:59:10|960.6|955.6|960.7|955.7|960.8|955.8|960.6|955.6|6
1638251960000|2021-11-30 05:59:20|960.6|955.6|960.5|955.5|960.8|955.8|960.5|955.5|8
1638251970000|2021-11-30 05:59:30|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1638251980000|2021-11-30 05:59:40|960.3|955.3|960.2|955.2|960.3|955.3|960.1|955.1|6
1638251990000|2021-11-30 05:59:50|960.1|955.1|960.1|955.1|960.3|955.3|960.1|955.1|5
1638252000000|2021-11-30 06:00:00|960|955|960|955|960.2|955.2|960|955|5
1638252010000|2021-11-30 06:00:10|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1638252020000|2021-11-30 06:00:20|960|955|960|955|960|955|960|955|1
1638252030000|2021-11-30 06:00:30|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638252040000|2021-11-30 06:00:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1638252050000|2021-11-30 06:00:50|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1638252060000|2021-11-30 06:01:00|959.6|954.6|959.2|954.2|959.6|954.6|958.8|953.8|11
1638252070000|2021-11-30 06:01:10|959.3|954.3|958.5|953.5|961.4|954.3|958.1|951.8|11
1638252080000|2021-11-30 06:01:20|958.4|953.4|958.5|953.5|958.8|953.8|958.4|953.4|4
1638252090000|2021-11-30 06:01:30|958.3|953.3|958|953|958.3|953.3|958|953|8
1638252100000|2021-11-30 06:01:40|958.1|953.1|958|953|958.1|953.1|958|953|10
1638252110000|2021-11-30 06:01:50|958.1|953.1|950.9|936.4|958.1|953.1|950.9|936.4|6
1638252120000|2021-11-30 06:02:00|950.4|941.9|946.5|941.5|950.4|942.7|945.8|940.8|6
1638252130000|2021-11-30 06:02:10|946.6|941.6|966.6|946|966.6|946|946.6|941.6|15
1638252140000|2021-11-30 06:02:20|966.7|946.1|959.8|937.1|967.2|946.5|957.4|935.9|14
1638252150000|2021-11-30 06:02:30|959.9|937|958.1|934.1|959.9|937.1|958.1|934.1|17
1638252160000|2021-11-30 06:02:40|958|934|948.7|943.7|958.1|943.8|948.7|933.9|7
1638252170000|2021-11-30 06:02:50|948.8|943.8|948.7|943.7|948.9|943.9|948.7|943.7|4
1638252180000|2021-11-30 06:03:00|948.8|943.8|948.9|943.9|949.1|944.1|948.7|943.7|14
1638252190000|2021-11-30 06:03:10|948.8|943.8|948.9|943.9|949|944|948.8|943.8|5
1638252200000|2021-11-30 06:03:20|949|944|948.9|943.9|949.1|944.1|948.7|943.7|6
1638252210000|2021-11-30 06:03:30|949.1|944.1|948.8|943.8|949.1|944.1|948.8|943.8|5
1638252220000|2021-11-30 06:03:40|948.9|943.9|949.7|944.7|950|945|948.8|943.8|6
1638252230000|2021-11-30 06:03:50|949.8|944.8|950.8|945.8|950.8|945.8|949.7|944.7|5
1638252240000|2021-11-30 06:04:00|950.7|945.7|951.1|946.1|951.1|946.1|950.7|945.7|4
1638252250000|2021-11-30 06:04:10|951.2|946.2|952.1|947.1|952.1|947.1|950.9|945.9|13
1638252260000|2021-11-30 06:04:20|952.2|947.2|952.2|947.2|952.3|947.3|952|947|7
1638252270000|2021-11-30 06:04:30|958.1|940.5|958.5|941|958.5|941|958|940.4|7
1638252280000|2021-11-30 06:04:40|958.4|945.5|955.4|946.3|958.5|946.3|954.6|945.5|18
1638252290000|2021-11-30 06:04:50|955.5|946.4|955.5|946.4|955.6|946.4|955.1|946|15
1638252300000|2021-11-30 06:05:00|955.6|946.6|955.3|946.7|955.6|946.7|955.3|946.6|18
1638252310000|2021-11-30 06:05:10|955.4|946.8|955.5|947|955.5|947|955.4|946.8|3
1638252320000|2021-11-30 06:05:20|955.4|946.9|955.1|947|955.4|947|955|946.8|10
1638252330000|2021-11-30 06:05:30|955|946.9|952.6|947.6|955|947.6|952.6|946.1|9
1638252340000|2021-11-30 06:05:40|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638252350000|2021-11-30 06:05:50|952.4|947.4|952.6|947.6|952.6|947.6|952.4|947.4|5
1638252360000|2021-11-30 06:06:00|952.8|947.8|952|947|952.8|947.8|951.9|946.9|6
1638252370000|2021-11-30 06:06:10|952.2|947.2|952.3|947.3|952.4|947.4|952.1|947.1|6
1638252380000|2021-11-30 06:06:20|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|7
1638252390000|2021-11-30 06:06:30|952.1|947.1|951.9|946.9|952.2|947.2|951.9|946.9|4
1638252400000|2021-11-30 06:06:40|952.1|947.1|952.7|947.7|952.7|947.7|951.3|946.3|23
1638252410000|2021-11-30 06:06:50|953|948|953|948|953.2|948.2|952.9|947.9|8
1638252420000|2021-11-30 06:07:00|952.8|947.8|952|947|953|948|952|947|16
1638252430000|2021-11-30 06:07:10|952.1|947.1|952.2|947.2|952.4|947.4|952.1|947.1|8
1638252440000|2021-11-30 06:07:20|952.3|947.3|952.3|947.3|953.1|948.1|952.2|947.2|9
1638252450000|2021-11-30 06:07:30|952.5|947.5|952.8|947.8|952.8|947.8|952.3|947.3|7
1638252460000|2021-11-30 06:07:40|952.4|947.4|949.6|944.6|952.4|947.4|949.6|944.6|11
1638252470000|2021-11-30 06:07:50|949.5|944.5|949|944|949.6|944.6|949|944|12
1638252480000|2021-11-30 06:08:00|949.1|944.1|949|944|949.2|944.2|949|944|4
1638252490000|2021-11-30 06:08:10|948.9|943.9|949.3|944.3|949.3|944.3|948.7|943.7|12
1638252500000|2021-11-30 06:08:20|949.1|944.1|948.7|943.7|949.4|944.4|948.7|943.7|11
1638252510000|2021-11-30 06:08:30|948.6|943.6|948.9|943.9|949|944|948.6|943.6|3
1638252520000|2021-11-30 06:08:40|949.1|944.1|948.8|943.8|949.5|944.5|948.3|943.3|12
1638252530000|2021-11-30 06:08:50|948.9|943.9|949|944|949.1|944.1|948.6|943.6|8
1638252540000|2021-11-30 06:09:00|948.9|943.9|948.5|943.5|948.9|943.9|948.3|943.3|14
1638252550000|2021-11-30 06:09:10|948.3|943.3|948.7|943.7|948.7|943.7|948.3|943.3|10
1638252560000|2021-11-30 06:09:20|948.6|943.6|948.6|943.6|948.7|943.7|948.3|943.3|12
1638252570000|2021-11-30 06:09:30|948.3|943.3|948.6|943.6|948.8|943.8|948.3|943.3|9
1638252580000|2021-11-30 06:09:40|948.8|943.8|948.6|943.6|948.8|943.8|948.6|943.6|3
1638252590000|2021-11-30 06:09:50|948.5|943.5|947.6|942.6|948.6|943.6|947.4|942.4|11
1638252600000|2021-11-30 06:10:00|947.3|942.3|948|943|948.5|943.5|946.8|941.8|29
1638252610000|2021-11-30 06:10:10|947.8|942.8|947.7|942.7|948.1|943.1|947.6|942.6|13
1638252620000|2021-11-30 06:10:20|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1638252630000|2021-11-30 06:10:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638252640000|2021-11-30 06:10:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638252650000|2021-11-30 06:10:50|948.6|943.6|948.3|943.3|948.6|943.6|948.3|943.3|8
1638252660000|2021-11-30 06:11:00|948.2|943.2|946.9|941.9|948.2|943.2|946.7|941.7|7
1638252670000|2021-11-30 06:11:10|946.8|941.8|948.3|943.3|948.3|943.3|946.8|941.8|5
1638252680000|2021-11-30 06:11:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638252690000|2021-11-30 06:11:30|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1638252700000|2021-11-30 06:11:40|948.3|943.3|949.2|944.2|949.2|944.2|948.3|943.3|4
1638252710000|2021-11-30 06:11:50|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1638252720000|2021-11-30 06:12:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638252730000|2021-11-30 06:12:10|949.4|944.4|948.1|943.1|949.7|944.7|948.1|943.1|9
1638252740000|2021-11-30 06:12:20|948.2|943.2|946.9|941.9|948.4|943.4|946.8|941.8|12
1638252750000|2021-11-30 06:12:30|946.8|941.8|947.3|942.3|947.3|942.3|946.8|941.8|2
1638252760000|2021-11-30 06:12:40|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|5
1638252770000|2021-11-30 06:12:50|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|6
1638252780000|2021-11-30 06:13:00|947|942|947.2|942.2|947.3|942.3|947|942|10
1638252790000|2021-11-30 06:13:10|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|6
1638252800000|2021-11-30 06:13:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638252810000|2021-11-30 06:13:30|947.4|942.4|947.3|942.3|947.4|942.4|947.1|942.1|9
1638252820000|2021-11-30 06:13:40|947.2|942.2|946.8|941.8|947.5|942.5|946.6|941.6|8
1638252830000|2021-11-30 06:13:50|947.3|942.3|947.8|942.8|947.8|942.8|947.2|942.2|5
1638252840000|2021-11-30 06:14:00|947.7|942.7|947.8|942.8|948|943|947.4|942.4|10
1638252850000|2021-11-30 06:14:10|947.7|942.7|948.4|943.4|948.4|943.4|947.7|942.7|9
1638252870000|2021-11-30 06:14:30|948.7|943.7|949.3|944.3|949.4|944.4|948.7|943.7|4
1638252880000|2021-11-30 06:14:40|949.4|944.4|949.7|944.7|949.7|944.7|949.2|944.2|6
1638252890000|2021-11-30 06:14:50|949.6|944.6|949.8|944.8|950.1|945.1|949.6|944.6|8
1638252900000|2021-11-30 06:15:00|949.3|944.3|949|944|949.3|944.3|948.9|943.9|8
1638252910000|2021-11-30 06:15:10|949.3|944.3|949.8|944.8|949.8|944.8|949.3|944.3|7
1638252920000|2021-11-30 06:15:20|949.7|944.7|948.3|943.3|949.7|944.7|948.3|943.3|15
1638252930000|2021-11-30 06:15:30|948.5|943.5|948.5|943.5|948.6|943.6|948.4|943.4|4
1638252940000|2021-11-30 06:15:40|948.6|943.6|948.8|943.8|948.8|943.8|948.5|943.5|6
1638252950000|2021-11-30 06:15:50|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1638252960000|2021-11-30 06:16:00|949.4|944.4|949.1|944.1|949.5|944.5|949|944|7
1638252970000|2021-11-30 06:16:10|949|944|949|944|949.2|944.2|948.8|943.8|9
1638252980000|2021-11-30 06:16:20|949.2|944.2|949.5|944.5|949.5|944.5|949.1|944.1|8
1638252990000|2021-11-30 06:16:30|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1638253000000|2021-11-30 06:16:40|949.6|944.6|950|945|950|945|949.5|944.5|5
1638253020000|2021-11-30 06:17:00|950.1|945.1|948.7|943.7|950.1|945.1|948.7|943.7|6
1638253030000|2021-11-30 06:17:10|948.8|943.8|948.7|943.7|948.9|943.9|948.7|943.7|10
1638253040000|2021-11-30 06:17:20|948.6|943.6|949.3|944.3|949.3|944.3|948.6|943.6|4
1638253050000|2021-11-30 06:17:30|949.4|944.4|949.7|944.7|949.7|944.7|949.4|944.4|3
1638253060000|2021-11-30 06:17:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638253070000|2021-11-30 06:17:50|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638253080000|2021-11-30 06:18:00|949.3|944.3|949.6|944.6|949.6|944.6|949.3|944.3|4
1638253090000|2021-11-30 06:18:10|949.7|944.7|949.5|944.5|949.7|944.7|949.1|944.1|17
1638253100000|2021-11-30 06:18:20|949.4|944.4|949.9|944.9|949.9|944.9|949.4|944.4|10
1638253110000|2021-11-30 06:18:30|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|10
1638253120000|2021-11-30 06:18:40|950|945|950|945|950|945|950|945|1
1638253130000|2021-11-30 06:18:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638253140000|2021-11-30 06:19:00|949.8|944.8|950.4|945.4|950.5|945.5|949.8|944.8|9
1638253150000|2021-11-30 06:19:10|950.3|945.3|953.7|948.7|953.7|948.7|950.2|945.2|16
1638253160000|2021-11-30 06:19:20|954|949|953.7|948.7|954|949|953.7|948.7|4
1638253170000|2021-11-30 06:19:30|954.3|949.3|955.8|950.8|955.8|950.8|954.3|949.3|9
1638253180000|2021-11-30 06:19:40|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|3
1638253190000|2021-11-30 06:19:50|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|4
1638253200000|2021-11-30 06:20:00|955.6|950.6|956|951|956.1|951.1|955.6|950.6|12
1638253210000|2021-11-30 06:20:10|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|3
1638253220000|2021-11-30 06:20:20|955.4|950.4|954.9|949.9|955.4|950.4|954.9|949.9|3
1638253230000|2021-11-30 06:20:30|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638253240000|2021-11-30 06:20:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638253250000|2021-11-30 06:20:50|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1638253260000|2021-11-30 06:21:00|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|5
1638253280000|2021-11-30 06:21:20|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|4
1638253290000|2021-11-30 06:21:30|955|950|955.1|950.1|955.1|950.1|955|950|6
1638253300000|2021-11-30 06:21:40|955|950|954.1|949.1|955.1|950.1|954.1|949.1|6
1638253310000|2021-11-30 06:21:50|954|949|954|949|954|949|954|949|1
1638253320000|2021-11-30 06:22:00|953.9|948.9|952.7|947.7|953.9|948.9|952.3|947.3|22
1638253330000|2021-11-30 06:22:10|952.6|947.6|953.1|948.1|953.1|948.1|952.6|947.6|13
1638253340000|2021-11-30 06:22:20|953|948|953|948|953.1|948.1|952.9|947.9|5
1638253350000|2021-11-30 06:22:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1638253360000|2021-11-30 06:22:40|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638253370000|2021-11-30 06:22:50|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1638253380000|2021-11-30 06:23:00|953.2|948.2|954|949|954|949|953.2|948.2|8
1638253390000|2021-11-30 06:23:10|954.1|949.1|954|949|954.1|949.1|954|949|4
1638253400000|2021-11-30 06:23:20|954.1|949.1|954|949|954.1|949.1|954|949|8
1638253410000|2021-11-30 06:23:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638253430000|2021-11-30 06:23:50|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1638253440000|2021-11-30 06:24:00|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|7
1638253450000|2021-11-30 06:24:10|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638253460000|2021-11-30 06:24:20|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1638253470000|2021-11-30 06:24:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638253480000|2021-11-30 06:24:40|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1638253490000|2021-11-30 06:24:50|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|4
1638253500000|2021-11-30 06:25:00|954.6|949.6|954.9|949.9|954.9|949.9|954.6|949.6|12
1638253510000|2021-11-30 06:25:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638253520000|2021-11-30 06:25:20|954.4|949.4|954.4|949.4|954.4|949.4|953.9|948.9|12
1638253530000|2021-11-30 06:25:30|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638253540000|2021-11-30 06:25:40|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|5
1638253550000|2021-11-30 06:25:50|954.6|949.6|955.1|950.1|955.1|950.1|954.6|949.6|3
1638253560000|2021-11-30 06:26:00|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638253580000|2021-11-30 06:26:20|955.8|950.8|956.4|951.4|956.4|951.4|955.8|950.8|4
1638253590000|2021-11-30 06:26:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638253600000|2021-11-30 06:26:40|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1638253610000|2021-11-30 06:26:50|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1638253620000|2021-11-30 06:27:00|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|11
1638253630000|2021-11-30 06:27:10|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1638253650000|2021-11-30 06:27:30|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1638253680000|2021-11-30 06:28:00|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|5
1638253690000|2021-11-30 06:28:10|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|7
1638253700000|2021-11-30 06:28:20|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1638253710000|2021-11-30 06:28:30|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1638253720000|2021-11-30 06:28:40|956.8|951.8|956.6|951.6|956.8|951.8|956.5|951.5|9
1638253730000|2021-11-30 06:28:50|956.4|951.4|956.8|951.8|956.8|951.8|956.4|951.4|2
1638253740000|2021-11-30 06:29:00|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|7
1638253750000|2021-11-30 06:29:10|956.8|951.8|957.1|952.1|957.2|952.2|956.8|951.8|19
1638253760000|2021-11-30 06:29:20|957.2|952.2|957|952|957.2|952.2|957|952|17
1638253770000|2021-11-30 06:29:30|956.9|951.9|957.2|952.2|957.2|952.2|956.9|951.9|7
1638253780000|2021-11-30 06:29:40|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|11
1638253790000|2021-11-30 06:29:50|957|952|957|952|957|952|957|952|1
1638253800000|2021-11-30 06:30:00|957.1|952.1|958.6|953.6|958.6|953.6|957.1|952.1|8
1638253810000|2021-11-30 06:30:10|958.7|953.7|959.1|954.1|959.1|954.1|958.7|953.7|6
1638253820000|2021-11-30 06:30:20|959.3|954.3|959.2|954.2|959.3|954.3|959.1|954.1|5
1638253830000|2021-11-30 06:30:30|959.1|954.1|958.8|953.8|959.1|954.1|958.7|953.7|4
1638253840000|2021-11-30 06:30:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|4
1638253850000|2021-11-30 06:30:50|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638253860000|2021-11-30 06:31:00|958.3|953.3|957|952|958.3|953.3|956.9|951.9|11
1638253870000|2021-11-30 06:31:10|957.1|952.1|958.2|953.2|958.2|953.2|957.1|952.1|2
1638253880000|2021-11-30 06:31:20|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638253890000|2021-11-30 06:31:30|957.8|952.8|957|952|957.8|952.8|957|952|11
1638253910000|2021-11-30 06:31:50|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638253920000|2021-11-30 06:32:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638253930000|2021-11-30 06:32:10|957.1|952.1|957.1|952.1|957.2|952.2|957|952|5
1638253940000|2021-11-30 06:32:20|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|4
1638253950000|2021-11-30 06:32:30|957.2|952.2|956.8|951.8|957.3|952.3|956.8|951.8|7
1638253960000|2021-11-30 06:32:40|956.9|951.9|956.4|951.4|956.9|951.9|956.4|951.4|4
1638253970000|2021-11-30 06:32:50|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|2
1638253980000|2021-11-30 06:33:00|956.7|951.7|956.5|951.5|956.8|951.8|956.5|951.5|6
1638253990000|2021-11-30 06:33:10|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|3
1638254000000|2021-11-30 06:33:20|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1638254010000|2021-11-30 06:33:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1638254020000|2021-11-30 06:33:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1638254040000|2021-11-30 06:34:00|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|5
1638254050000|2021-11-30 06:34:10|956.3|951.3|957|952|957.3|952.3|956.2|951.2|6
1638254060000|2021-11-30 06:34:20|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|4
1638254070000|2021-11-30 06:34:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638254080000|2021-11-30 06:34:40|956.5|951.5|956.3|951.3|956.6|951.6|956.1|951.1|7
1638254090000|2021-11-30 06:34:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638254100000|2021-11-30 06:35:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638254120000|2021-11-30 06:35:20|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|3
1638254140000|2021-11-30 06:35:40|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638254150000|2021-11-30 06:35:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638254160000|2021-11-30 06:36:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638254170000|2021-11-30 06:36:10|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|2
1638254190000|2021-11-30 06:36:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638254200000|2021-11-30 06:36:40|956.3|951.3|955.9|950.9|956.3|951.3|955.9|950.9|3
1638254210000|2021-11-30 06:36:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638254220000|2021-11-30 06:37:00|955.7|950.7|953.9|948.9|955.7|950.7|953.8|948.8|11
1638254230000|2021-11-30 06:37:10|954|949|953.9|948.9|954|949|953.9|948.9|2
1638254250000|2021-11-30 06:37:30|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638254260000|2021-11-30 06:37:40|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|2
1638254270000|2021-11-30 06:37:50|954.2|949.2|954.6|949.6|954.7|949.7|954.2|949.2|3
1638254280000|2021-11-30 06:38:00|954.3|949.3|954.7|949.7|954.7|949.7|954.3|949.3|2
1638254290000|2021-11-30 06:38:10|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638254300000|2021-11-30 06:38:20|955|950|955|950|955|950|954.9|949.9|7
1638254310000|2021-11-30 06:38:30|954.9|949.9|954.9|949.9|955|950|954.9|949.9|5
1638254320000|2021-11-30 06:38:40|955|950|955.1|950.1|955.1|950.1|954.9|949.9|7
1638254330000|2021-11-30 06:38:50|955|950|955|950|955|950|955|950|1
1638254340000|2021-11-30 06:39:00|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|4
1638254350000|2021-11-30 06:39:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638254370000|2021-11-30 06:39:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638254380000|2021-11-30 06:39:40|953.9|948.9|953.9|948.9|954|949|953.9|948.9|3
1638254390000|2021-11-30 06:39:50|954|949|953.9|948.9|954|949|953.9|948.9|4
1638254400000|2021-11-30 06:40:00|953.8|948.8|953.3|948.3|953.8|948.8|953.3|948.3|10
1638254410000|2021-11-30 06:40:10|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638254420000|2021-11-30 06:40:20|953.3|948.3|953.4|948.4|953.5|948.5|953.3|948.3|3
1638254430000|2021-11-30 06:40:30|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638254440000|2021-11-30 06:40:40|953|948|952.8|947.8|953|948|952.8|947.8|2
1638254470000|2021-11-30 06:41:10|953.1|948.1|953.3|948.3|953.3|948.3|953|948|5
1638254480000|2021-11-30 06:41:20|953.4|948.4|954|949|954.4|949.4|953.4|948.4|5
1638254490000|2021-11-30 06:41:30|954.1|949.1|953.9|948.9|954.1|949.1|953.9|948.9|3
1638254500000|2021-11-30 06:41:40|954|949|954.1|949.1|954.1|949.1|954|949|2
1638254510000|2021-11-30 06:41:50|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|5
1638254520000|2021-11-30 06:42:00|954.3|949.3|954|949|954.3|949.3|954|949|2
1638254530000|2021-11-30 06:42:10|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638254540000|2021-11-30 06:42:20|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638254570000|2021-11-30 06:42:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638254580000|2021-11-30 06:43:00|954.2|949.2|954.8|949.8|954.8|949.8|954|949|5
1638254600000|2021-11-30 06:43:20|955.4|950.4|955.6|950.6|955.8|950.8|955.4|950.4|6
1638254610000|2021-11-30 06:43:30|955.5|950.5|955.8|950.8|955.8|950.8|955.4|950.4|5
1638254620000|2021-11-30 06:43:40|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|5
1638254630000|2021-11-30 06:43:50|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1638254640000|2021-11-30 06:44:00|955.8|950.8|956.4|951.4|956.4|951.4|955.7|950.7|6
1638254660000|2021-11-30 06:44:20|956.5|951.5|958|953|958|953|956.5|951.5|7
1638254670000|2021-11-30 06:44:30|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638254680000|2021-11-30 06:44:40|958.5|953.5|957.6|952.6|958.6|953.6|957.6|952.6|5
1638254690000|2021-11-30 06:44:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638254700000|2021-11-30 06:45:00|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|14
1638254710000|2021-11-30 06:45:10|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1638254720000|2021-11-30 06:45:20|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1638254730000|2021-11-30 06:45:30|957.2|952.2|957.2|952.2|957.3|952.3|957.1|952.1|11
1638254740000|2021-11-30 06:45:40|957.1|952.1|957|952|957.1|952.1|956.7|951.7|3
1638254760000|2021-11-30 06:46:00|956.9|951.9|956.9|951.9|957|952|956.9|951.9|5
1638254770000|2021-11-30 06:46:10|957|952|956.2|951.2|957|952|956.1|951.1|8
1638254780000|2021-11-30 06:46:20|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|5
1638254790000|2021-11-30 06:46:30|956|951|956|951|956|951|956|951|1
1638254800000|2021-11-30 06:46:40|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1638254810000|2021-11-30 06:46:50|956|951|956|951|956|951|956|951|1
1638254820000|2021-11-30 06:47:00|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|4
1638254840000|2021-11-30 06:47:20|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1638254850000|2021-11-30 06:47:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638254860000|2021-11-30 06:47:40|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638254870000|2021-11-30 06:47:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638254880000|2021-11-30 06:48:00|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1638254890000|2021-11-30 06:48:10|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638254900000|2021-11-30 06:48:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|6
1638254930000|2021-11-30 06:48:50|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|5
1638254960000|2021-11-30 06:49:20|956.8|951.8|957.4|952.4|957.4|952.4|956.8|951.8|5
1638254970000|2021-11-30 06:49:30|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|6
1638254980000|2021-11-30 06:49:40|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|2
1638254990000|2021-11-30 06:49:50|957.6|952.6|957.7|952.7|957.7|952.7|957.5|952.5|6
1638255000000|2021-11-30 06:50:00|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638255080000|2021-11-30 06:51:20|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638255090000|2021-11-30 06:51:30|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|5
1638255100000|2021-11-30 06:51:40|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638255110000|2021-11-30 06:51:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638255120000|2021-11-30 06:52:00|958.1|953.1|957.8|952.8|958.1|953.1|957.7|952.7|5
1638255160000|2021-11-30 06:52:40|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|7
1638255170000|2021-11-30 06:52:50|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638255180000|2021-11-30 06:53:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638255190000|2021-11-30 06:53:10|957.6|952.6|958|953|958|953|957.5|952.5|4
1638255200000|2021-11-30 06:53:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638255210000|2021-11-30 06:53:30|958|953|958.1|953.1|958.1|953.1|958|953|2
1638255220000|2021-11-30 06:53:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638255240000|2021-11-30 06:54:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638255250000|2021-11-30 06:54:10|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638255260000|2021-11-30 06:54:20|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|5
1638255270000|2021-11-30 06:54:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638255280000|2021-11-30 06:54:40|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|5
1638255290000|2021-11-30 06:54:50|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1638255300000|2021-11-30 06:55:00|958.3|953.3|957.3|952.3|958.3|953.3|957.2|952.2|22
1638255310000|2021-11-30 06:55:10|957.2|952.2|958.1|953.1|958.1|953.1|957.2|952.2|6
1638255320000|2021-11-30 06:55:20|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|5
1638255330000|2021-11-30 06:55:30|959|954|959|954|959|954|959|954|1
1638255370000|2021-11-30 06:56:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638255390000|2021-11-30 06:56:30|959|954|959.3|954.3|959.3|954.3|959|954|3
1638255400000|2021-11-30 06:56:40|959.2|954.2|959|954|959.3|954.3|959|954|3
1638255410000|2021-11-30 06:56:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638255430000|2021-11-30 06:57:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638255450000|2021-11-30 06:57:30|959|954|959.1|954.1|959.2|954.2|959|954|4
1638255460000|2021-11-30 06:57:40|959.2|954.2|959.2|954.2|959.2|954.2|959|954|7
1638255480000|2021-11-30 06:58:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638255490000|2021-11-30 06:58:10|959|954|959|954|959|954|959|954|1
1638255500000|2021-11-30 06:58:20|958.6|953.6|958.9|953.9|958.9|953.9|958.6|953.6|2
1638255510000|2021-11-30 06:58:30|959|954|959|954|959|954|959|954|1
1638255530000|2021-11-30 06:58:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1638255540000|2021-11-30 06:59:00|958.9|953.9|958.9|953.9|959|954|958.9|953.9|5
1638255550000|2021-11-30 06:59:10|958.4|953.4|958.8|953.8|958.8|953.8|958.4|953.4|3
1638255570000|2021-11-30 06:59:30|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638255580000|2021-11-30 06:59:40|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638255590000|2021-11-30 06:59:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638255600000|2021-11-30 07:00:00|958.4|953.4|957.5|952.5|958.4|953.4|957.5|952.5|2
1638255610000|2021-11-30 07:00:10|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|4
1638255620000|2021-11-30 07:00:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638255630000|2021-11-30 07:00:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638255640000|2021-11-30 07:00:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|8
1638255650000|2021-11-30 07:00:50|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|4
1638255660000|2021-11-30 07:01:00|957.7|952.7|957.3|952.3|957.7|952.7|957|952|9
1638255670000|2021-11-30 07:01:10|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|5
1638255680000|2021-11-30 07:01:20|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|3
1638255690000|2021-11-30 07:01:30|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|4
1638255700000|2021-11-30 07:01:40|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638255710000|2021-11-30 07:01:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638255730000|2021-11-30 07:02:10|958|953|958|953|958|953|958|953|1
1638255740000|2021-11-30 07:02:20|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638255750000|2021-11-30 07:02:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638255760000|2021-11-30 07:02:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1638255770000|2021-11-30 07:02:50|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1638255780000|2021-11-30 07:03:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638255790000|2021-11-30 07:03:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638255800000|2021-11-30 07:03:20|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1638255810000|2021-11-30 07:03:30|958.6|953.6|959.1|954.1|959.2|954.2|958.6|953.6|6
1638255820000|2021-11-30 07:03:40|959|954|959.1|954.1|959.1|954.1|959|954|2
1638255830000|2021-11-30 07:03:50|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1638255840000|2021-11-30 07:04:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638255850000|2021-11-30 07:04:10|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|2
1638255860000|2021-11-30 07:04:20|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1638255880000|2021-11-30 07:04:40|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638255900000|2021-11-30 07:05:00|958.3|953.3|958.5|953.5|958.6|953.6|958.3|953.3|5
1638255910000|2021-11-30 07:05:10|958.6|953.6|958.6|953.6|958.7|953.7|958.5|953.5|7
1638255920000|2021-11-30 07:05:20|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1638255930000|2021-11-30 07:05:30|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638255940000|2021-11-30 07:05:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638255950000|2021-11-30 07:05:50|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|6
1638255960000|2021-11-30 07:06:00|958.8|953.8|958.7|953.7|958.8|953.8|958.6|953.6|4
1638255970000|2021-11-30 07:06:10|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1638255980000|2021-11-30 07:06:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638255990000|2021-11-30 07:06:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638256000000|2021-11-30 07:06:40|959|954|959|954|959|954|959|954|1
1638256010000|2021-11-30 07:06:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638256020000|2021-11-30 07:07:00|959|954|959.2|954.2|959.2|954.2|958.9|953.9|5
1638256030000|2021-11-30 07:07:10|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1638256040000|2021-11-30 07:07:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638256060000|2021-11-30 07:07:40|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638256070000|2021-11-30 07:07:50|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638256080000|2021-11-30 07:08:00|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|2
1638256090000|2021-11-30 07:08:10|959.6|954.6|959.9|954.9|960|955|959.6|954.6|6
1638256100000|2021-11-30 07:08:20|960|955|959.9|954.9|960|955|959.9|954.9|2
1638256110000|2021-11-30 07:08:30|960|955|959.9|954.9|960|955|959.9|954.9|2
1638256160000|2021-11-30 07:09:20|960.2|955.2|959.9|954.9|960.2|955.2|959.9|954.9|2
1638256180000|2021-11-30 07:09:40|960|955|959.9|954.9|960|955|959.9|954.9|2
1638256190000|2021-11-30 07:09:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1638256200000|2021-11-30 07:10:00|960|955|959.7|954.7|960|955|959.7|954.7|4
1638256210000|2021-11-30 07:10:10|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638256220000|2021-11-30 07:10:20|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|7
1638256230000|2021-11-30 07:10:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638256240000|2021-11-30 07:10:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1638256290000|2021-11-30 07:11:30|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638256300000|2021-11-30 07:11:40|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638256310000|2021-11-30 07:11:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|6
1638256320000|2021-11-30 07:12:00|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|5
1638256330000|2021-11-30 07:12:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638256340000|2021-11-30 07:12:20|959|954|959.7|954.7|959.7|954.7|959|954|7
1638256350000|2021-11-30 07:12:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638256360000|2021-11-30 07:12:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638256380000|2021-11-30 07:13:00|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638256390000|2021-11-30 07:13:10|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|7
1638256400000|2021-11-30 07:13:20|958.7|953.7|958.8|953.8|958.9|953.9|958.7|953.7|6
1638256420000|2021-11-30 07:13:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638256430000|2021-11-30 07:13:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638256440000|2021-11-30 07:14:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638256460000|2021-11-30 07:14:20|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638256480000|2021-11-30 07:14:40|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|2
1638256490000|2021-11-30 07:14:50|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638256500000|2021-11-30 07:15:00|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638256510000|2021-11-30 07:15:10|958.7|953.7|958.6|953.6|959.1|954.1|958.6|953.6|6
1638256530000|2021-11-30 07:15:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638256540000|2021-11-30 07:15:40|959|954|959|954|959|954|959|954|1
1638256550000|2021-11-30 07:15:50|959.1|954.1|959.4|954.4|959.5|954.5|959|954|8
1638256560000|2021-11-30 07:16:00|959.3|954.3|959|954|959.3|954.3|958.9|953.9|5
1638256570000|2021-11-30 07:16:10|958.9|953.9|959|954|959|954|958.9|953.9|8
1638256580000|2021-11-30 07:16:20|958.9|953.9|959.1|954.1|959.2|954.2|958.9|953.9|6
1638256590000|2021-11-30 07:16:30|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638256600000|2021-11-30 07:16:40|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|8
1638256610000|2021-11-30 07:16:50|959|954|958.1|953.1|959|954|958.1|953.1|8
1638256620000|2021-11-30 07:17:00|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638256670000|2021-11-30 07:17:50|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638256690000|2021-11-30 07:18:10|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638256700000|2021-11-30 07:18:20|958|953|958.2|953.2|958.2|953.2|958|953|5
1638256710000|2021-11-30 07:18:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638256720000|2021-11-30 07:18:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|4
1638256730000|2021-11-30 07:18:50|958.2|953.2|958.3|953.3|958.4|953.4|958.1|953.1|6
1638256740000|2021-11-30 07:19:00|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638256750000|2021-11-30 07:19:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638256770000|2021-11-30 07:19:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638256780000|2021-11-30 07:19:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1638256790000|2021-11-30 07:19:50|958.4|953.4|958.5|953.5|958.5|953.5|958.3|953.3|7
1638256800000|2021-11-30 07:20:00|958.7|953.7|958.8|953.8|958.8|953.8|958.6|953.6|10
1638256830000|2021-11-30 07:20:30|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|4
1638256840000|2021-11-30 07:20:40|959.3|954.3|959.3|954.3|959.3|954.3|959.1|954.1|13
1638256850000|2021-11-30 07:20:50|959.4|954.4|959.1|954.1|959.5|954.5|959.1|954.1|10
1638256860000|2021-11-30 07:21:00|959|954|958.7|953.7|959.1|954.1|958.7|953.7|5
1638256870000|2021-11-30 07:21:10|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638256900000|2021-11-30 07:21:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638256910000|2021-11-30 07:21:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638256920000|2021-11-30 07:22:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638256930000|2021-11-30 07:22:10|959|954|959.1|954.1|959.1|954.1|959|954|6
1638256940000|2021-11-30 07:22:20|959|954|959|954|959|954|959|954|1
1638256950000|2021-11-30 07:22:30|959.1|954.1|959|954|959.2|954.2|959|954|4
1638256960000|2021-11-30 07:22:40|959.1|954.1|959|954|959.1|954.1|959|954|10
1638256970000|2021-11-30 07:22:50|959.1|954.1|959.1|954.1|959.1|954.1|959|954|9
1638256980000|2021-11-30 07:23:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|8
1638256990000|2021-11-30 07:23:10|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|9
1638257000000|2021-11-30 07:23:20|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1638257010000|2021-11-30 07:23:30|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|5
1638257020000|2021-11-30 07:23:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1638257030000|2021-11-30 07:23:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1638257040000|2021-11-30 07:24:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638257050000|2021-11-30 07:24:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638257100000|2021-11-30 07:25:00|959.6|954.6|959.7|954.7|959.8|954.8|959.6|954.6|4
1638257110000|2021-11-30 07:25:10|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1638257140000|2021-11-30 07:25:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1638257150000|2021-11-30 07:25:50|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|8
1638257160000|2021-11-30 07:26:00|959.6|954.6|959.2|954.2|959.7|954.7|959.2|954.2|5
1638257180000|2021-11-30 07:26:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638257190000|2021-11-30 07:26:30|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|2
1638257200000|2021-11-30 07:26:40|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|3
1638257210000|2021-11-30 07:26:50|958.3|953.3|957.8|952.8|958.6|953.6|957.8|952.8|10
1638257220000|2021-11-30 07:27:00|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|4
1638257230000|2021-11-30 07:27:10|958|953|957.8|952.8|958|953|957.7|952.7|3
1638257250000|2021-11-30 07:27:30|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638257260000|2021-11-30 07:27:40|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638257280000|2021-11-30 07:28:00|957.4|952.4|957.5|952.5|957.6|952.6|957.4|952.4|7
1638257290000|2021-11-30 07:28:10|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638257300000|2021-11-30 07:28:20|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638257310000|2021-11-30 07:28:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638257340000|2021-11-30 07:29:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638257350000|2021-11-30 07:29:10|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1638257360000|2021-11-30 07:29:20|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|3
1638257370000|2021-11-30 07:29:30|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638257400000|2021-11-30 07:30:00|957.5|952.5|957.4|952.4|957.5|952.5|957.3|952.3|8
1638257410000|2021-11-30 07:30:10|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1638257420000|2021-11-30 07:30:20|957.4|952.4|957.7|952.7|958.1|953.1|957.3|952.3|14
1638257440000|2021-11-30 07:30:40|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638257450000|2021-11-30 07:30:50|958.3|953.3|958.1|953.1|958.6|953.6|958.1|953.1|9
1638257460000|2021-11-30 07:31:00|958.2|953.2|957.9|952.9|958.2|953.2|957.6|952.6|8
1638257470000|2021-11-30 07:31:10|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1638257490000|2021-11-30 07:31:30|958|953|958|953|958|953|958|953|1
1638257500000|2021-11-30 07:31:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|8
1638257510000|2021-11-30 07:31:50|958.3|953.3|958.4|953.4|958.5|953.5|958.3|953.3|3
1638257520000|2021-11-30 07:32:00|958.3|953.3|958.8|953.8|958.8|953.8|958.3|953.3|3
1638257550000|2021-11-30 07:32:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638257570000|2021-11-30 07:32:50|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|7
1638257580000|2021-11-30 07:33:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638257590000|2021-11-30 07:33:10|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|4
1638257600000|2021-11-30 07:33:20|959.1|954.1|959|954|959.1|954.1|958.9|953.9|8
1638257610000|2021-11-30 07:33:30|958.9|953.9|959|954|959.1|954.1|958.9|953.9|14
1638257630000|2021-11-30 07:33:50|958.9|953.9|958.8|953.8|959|954|958.7|953.7|9
1638257640000|2021-11-30 07:34:00|958.9|953.9|958.9|953.9|959|954|958.9|953.9|11
1638257650000|2021-11-30 07:34:10|958.8|953.8|958.7|953.7|958.9|953.9|958.7|953.7|4
1638257660000|2021-11-30 07:34:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638257680000|2021-11-30 07:34:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638257700000|2021-11-30 07:35:00|958|953|957.9|952.9|958|953|957.7|952.7|18
1638257710000|2021-11-30 07:35:10|958|953|957.9|952.9|958|953|957.8|952.8|5
1638257720000|2021-11-30 07:35:20|958|953|958|953|958|953|958|953|1
1638257740000|2021-11-30 07:35:40|957.9|952.9|958|953|958|953|957.9|952.9|2
1638257750000|2021-11-30 07:35:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1638257760000|2021-11-30 07:36:00|958.1|953.1|958|953|958.1|953.1|958|953|6
1638257770000|2021-11-30 07:36:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638257780000|2021-11-30 07:36:20|958|953|958|953|958|953|958|953|1
1638257800000|2021-11-30 07:36:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638257810000|2021-11-30 07:36:50|958|953|957.9|952.9|958|953|957.9|952.9|4
1638257820000|2021-11-30 07:37:00|958.1|953.1|958.5|953.5|958.5|953.5|958.1|953.1|4
1638257830000|2021-11-30 07:37:10|958.6|953.6|958.3|953.3|958.9|953.9|958.3|953.3|9
1638257840000|2021-11-30 07:37:20|958.4|953.4|958.3|953.3|958.6|953.6|958.3|953.3|9
1638257850000|2021-11-30 07:37:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638257870000|2021-11-30 07:37:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638257880000|2021-11-30 07:38:00|958|953|958.2|953.2|958.2|953.2|957.9|952.9|5
1638257890000|2021-11-30 07:38:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638257900000|2021-11-30 07:38:20|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|7
1638257910000|2021-11-30 07:38:30|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638257920000|2021-11-30 07:38:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638257940000|2021-11-30 07:39:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638257960000|2021-11-30 07:39:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638257970000|2021-11-30 07:39:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638257980000|2021-11-30 07:39:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638258000000|2021-11-30 07:40:00|958.5|953.5|958.2|953.2|959|954|958.2|953.2|11
1638258050000|2021-11-30 07:40:50|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638258060000|2021-11-30 07:41:00|958.5|953.5|957.6|952.6|959.1|954.1|957.6|952.6|9
1638258070000|2021-11-30 07:41:10|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|7
1638258080000|2021-11-30 07:41:20|958|953|958.2|953.2|958.2|953.2|957.9|952.9|3
1638258090000|2021-11-30 07:41:30|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|2
1638258100000|2021-11-30 07:41:40|958.2|953.2|957.8|952.8|958.2|953.2|957.8|952.8|5
1638258110000|2021-11-30 07:41:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638258120000|2021-11-30 07:42:00|957.9|952.9|958.1|953.1|958.2|953.2|957.8|952.8|8
1638258130000|2021-11-30 07:42:10|958|953|958.3|953.3|958.3|953.3|958|953|12
1638258140000|2021-11-30 07:42:20|958.4|953.4|958.5|953.5|958.5|953.5|958.1|953.1|9
1638258150000|2021-11-30 07:42:30|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638258160000|2021-11-30 07:42:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638258170000|2021-11-30 07:42:50|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638258180000|2021-11-30 07:43:00|958.5|953.5|958.8|953.8|958.8|953.8|958.5|953.5|3
1638258210000|2021-11-30 07:43:30|959.1|954.1|959|954|959.1|954.1|959|954|4
1638258220000|2021-11-30 07:43:40|959.1|954.1|959|954|959.1|954.1|959|954|2
1638258230000|2021-11-30 07:43:50|959.1|954.1|959.1|954.1|959.1|954.1|959|954|5
1638258240000|2021-11-30 07:44:00|959|954|958.9|953.9|959.1|954.1|958.9|953.9|8
1638258250000|2021-11-30 07:44:10|959|954|958.8|953.8|959|954|958.8|953.8|5
1638258270000|2021-11-30 07:44:30|958.9|953.9|959|954|959|954|958.9|953.9|2
1638258280000|2021-11-30 07:44:40|959.1|954.1|959.4|954.4|959.4|954.4|959.1|954.1|2
1638258300000|2021-11-30 07:45:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638258320000|2021-11-30 07:45:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638258330000|2021-11-30 07:45:30|959.1|954.1|959|954|959.1|954.1|959|954|2
1638258340000|2021-11-30 07:45:40|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|9
1638258350000|2021-11-30 07:45:50|959|954|959.1|954.1|959.1|954.1|958.9|953.9|4
1638258360000|2021-11-30 07:46:00|959.2|954.2|959.1|954.1|959.2|954.2|959|954|4
1638258370000|2021-11-30 07:46:10|959|954|959.2|954.2|959.3|954.3|959|954|9
1638258380000|2021-11-30 07:46:20|959.3|954.3|959.2|954.2|959.3|954.3|959.1|954.1|4
1638258390000|2021-11-30 07:46:30|959.3|954.3|959.1|954.1|959.3|954.3|959|954|6
1638258400000|2021-11-30 07:46:40|959|954|959|954|959.1|954.1|959|954|3
1638258410000|2021-11-30 07:46:50|958.9|953.9|958.5|953.5|958.9|953.9|958.5|953.5|3
1638258430000|2021-11-30 07:47:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638258440000|2021-11-30 07:47:20|958.2|953.2|958|953|958.2|953.2|958|953|2
1638258450000|2021-11-30 07:47:30|958.1|953.1|957.9|952.9|958.2|953.2|957.9|952.9|12
1638258460000|2021-11-30 07:47:40|958|953|957.3|952.3|958|953|957.1|952.1|17
1638258470000|2021-11-30 07:47:50|957.2|952.2|957.2|952.2|957.3|952.3|957.1|952.1|7
1638258480000|2021-11-30 07:48:00|957|952|957.3|952.3|957.3|952.3|957|952|15
1638258500000|2021-11-30 07:48:20|957.2|952.2|957.5|952.5|957.6|952.6|957.2|952.2|8
1638258510000|2021-11-30 07:48:30|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|8
1638258520000|2021-11-30 07:48:40|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1638258530000|2021-11-30 07:48:50|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|6
1638258540000|2021-11-30 07:49:00|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|5
1638258550000|2021-11-30 07:49:10|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|9
1638258560000|2021-11-30 07:49:20|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|8
1638258570000|2021-11-30 07:49:30|957.4|952.4|957.5|952.5|957.6|952.6|957.4|952.4|11
1638258580000|2021-11-30 07:49:40|957.4|952.4|957.3|952.3|957.6|952.6|957.2|952.2|11
1638258590000|2021-11-30 07:49:50|957.1|952.1|957.3|952.3|957.4|952.4|957|952|7
1638258600000|2021-11-30 07:50:00|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1638258610000|2021-11-30 07:50:10|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638258620000|2021-11-30 07:50:20|957.5|952.5|957.5|952.5|957.6|952.6|957.3|952.3|6
1638258630000|2021-11-30 07:50:30|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638258640000|2021-11-30 07:50:40|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|4
1638258650000|2021-11-30 07:50:50|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1638258660000|2021-11-30 07:51:00|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|3
1638258670000|2021-11-30 07:51:10|957.5|952.5|957.3|952.3|957.5|952.5|957.3|952.3|5
1638258680000|2021-11-30 07:51:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638258690000|2021-11-30 07:51:30|957.8|952.8|958|953|958|953|957.8|952.8|5
1638258700000|2021-11-30 07:51:40|957.9|952.9|957.9|952.9|958|953|957.8|952.8|4
1638258720000|2021-11-30 07:52:00|958|953|958|953|958.1|953.1|958|953|3
1638258740000|2021-11-30 07:52:20|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638258750000|2021-11-30 07:52:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638258760000|2021-11-30 07:52:40|958.5|953.5|959.1|954.1|959.1|954.1|958.5|953.5|7
1638258780000|2021-11-30 07:53:00|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638258800000|2021-11-30 07:53:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638258810000|2021-11-30 07:53:30|959.4|954.4|958.4|953.4|959.4|954.4|958.4|953.4|5
1638258820000|2021-11-30 07:53:40|959.1|954.1|958.7|953.7|959.1|954.1|958.7|953.7|3
1638258830000|2021-11-30 07:53:50|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|9
1638258840000|2021-11-30 07:54:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1638258870000|2021-11-30 07:54:30|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1638258880000|2021-11-30 07:54:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638258890000|2021-11-30 07:54:50|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638258900000|2021-11-30 07:55:00|958.6|953.6|958.5|953.5|958.6|953.6|958.2|953.2|4
1638258910000|2021-11-30 07:55:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|20
1638258920000|2021-11-30 07:55:20|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|6
1638258930000|2021-11-30 07:55:30|958.8|953.8|958.8|953.8|958.8|953.8|958.6|953.6|6
1638258940000|2021-11-30 07:55:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638258960000|2021-11-30 07:56:00|958.8|953.8|958.7|953.7|958.8|953.8|958.6|953.6|3
1638258970000|2021-11-30 07:56:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638258980000|2021-11-30 07:56:20|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638258990000|2021-11-30 07:56:30|958.7|953.7|958.8|953.8|958.9|953.9|958.7|953.7|5
1638259000000|2021-11-30 07:56:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638259010000|2021-11-30 07:56:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638259050000|2021-11-30 07:57:30|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638259060000|2021-11-30 07:57:40|958.7|953.7|959|954|959|954|958.7|953.7|4
1638259080000|2021-11-30 07:58:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638259090000|2021-11-30 07:58:10|958.9|953.9|958.9|953.9|959|954|958.9|953.9|5
1638259100000|2021-11-30 07:58:20|959|954|958.9|953.9|959|954|958.9|953.9|10
1638259120000|2021-11-30 07:58:40|959|954|958.9|953.9|959.1|954.1|958.9|953.9|8
1638259130000|2021-11-30 07:58:50|959|954|959|954|959|954|959|954|1
1638259140000|2021-11-30 07:59:00|958.9|953.9|958.6|953.6|959|954|958.3|953.3|9
1638259150000|2021-11-30 07:59:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638259170000|2021-11-30 07:59:30|958.8|953.8|958.9|953.9|958.9|953.9|958.7|953.7|13
1638259180000|2021-11-30 07:59:40|959.3|954.3|959.9|954.9|959.9|954.9|959.3|954.3|3
1638259190000|2021-11-30 07:59:50|960|955|960|955|960|955|959.9|954.9|3
1638259200000|2021-11-30 08:00:00|959.9|954.9|960.5|955.5|960.5|955.5|959.8|954.8|7
1638259210000|2021-11-30 08:00:10|960.4|955.4|961|956|961|956|960.3|955.3|10
1638259220000|2021-11-30 08:00:20|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|5
1638259230000|2021-11-30 08:00:30|961.5|956.5|961.6|956.6|961.7|956.7|961.4|956.4|7
1638259240000|2021-11-30 08:00:40|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|11
1638259250000|2021-11-30 08:00:50|961.4|956.4|961.8|956.8|961.8|956.8|961.4|956.4|7
1638259260000|2021-11-30 08:01:00|961.9|956.9|961.6|956.6|961.9|956.9|961.3|956.3|5
1638259270000|2021-11-30 08:01:10|961.3|956.3|961|956|961.3|956.3|961|956|3
1638259280000|2021-11-30 08:01:20|960.9|955.9|960.6|955.6|961.2|956.2|960.6|955.6|8
1638259300000|2021-11-30 08:01:40|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|7
1638259320000|2021-11-30 08:02:00|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|4
1638259330000|2021-11-30 08:02:10|960.2|955.2|960.3|955.3|960.3|955.3|960.1|955.1|8
1638259340000|2021-11-30 08:02:20|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1638259350000|2021-11-30 08:02:30|960.4|955.4|960.4|955.4|960.5|955.5|960.3|955.3|13
1638259360000|2021-11-30 08:02:40|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|2
1638259370000|2021-11-30 08:02:50|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1638259380000|2021-11-30 08:03:00|960.3|955.3|960.1|955.1|960.3|955.3|960|955|5
1638259390000|2021-11-30 08:03:10|960|955|959.7|954.7|960|955|959.6|954.6|5
1638259420000|2021-11-30 08:03:40|959.6|954.6|959.5|954.5|959.6|954.6|959.3|954.3|4
1638259430000|2021-11-30 08:03:50|959.6|954.6|960|955|960|955|959.6|954.6|2
1638259440000|2021-11-30 08:04:00|960.2|955.2|960.5|955.5|960.5|955.5|960.2|955.2|3
1638259450000|2021-11-30 08:04:10|960.6|955.6|961.2|956.2|961.2|956.2|960.6|955.6|4
1638259460000|2021-11-30 08:04:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1638259470000|2021-11-30 08:04:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638259480000|2021-11-30 08:04:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638259490000|2021-11-30 08:04:50|961.3|956.3|961.4|956.4|961.5|956.5|961.3|956.3|3
1638259500000|2021-11-30 08:05:00|961.2|956.2|960.7|955.7|961.2|956.2|960.7|955.7|4
1638259510000|2021-11-30 08:05:10|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|9
1638259520000|2021-11-30 08:05:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638259530000|2021-11-30 08:05:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1638259540000|2021-11-30 08:05:40|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|6
1638259560000|2021-11-30 08:06:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|6
1638259570000|2021-11-30 08:06:10|960.7|955.7|961.3|956.3|961.3|956.3|960.7|955.7|7
1638259580000|2021-11-30 08:06:20|961.4|956.4|961.3|956.3|961.5|956.5|961.3|956.3|5
1638259590000|2021-11-30 08:06:30|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1638259600000|2021-11-30 08:06:40|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1638259610000|2021-11-30 08:06:50|961.6|956.6|961.1|956.1|961.6|956.6|961.1|956.1|3
1638259620000|2021-11-30 08:07:00|961.2|956.2|961.4|956.4|961.5|956.5|961.2|956.2|12
1638259630000|2021-11-30 08:07:10|961.5|956.5|961.7|956.7|961.7|956.7|961.2|956.2|12
1638259640000|2021-11-30 08:07:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638259650000|2021-11-30 08:07:30|961.9|956.9|962.8|957.8|962.8|957.8|961.9|956.9|9
1638259660000|2021-11-30 08:07:40|962.9|957.9|962.5|957.5|962.9|957.9|962.5|957.5|9
1638259670000|2021-11-30 08:07:50|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|6
1638259680000|2021-11-30 08:08:00|962.8|957.8|962.9|957.9|962.9|957.9|962.7|957.7|6
1638259690000|2021-11-30 08:08:10|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|6
1638259700000|2021-11-30 08:08:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1638259710000|2021-11-30 08:08:30|962.6|957.6|962.2|957.2|962.7|957.7|962.2|957.2|10
1638259720000|2021-11-30 08:08:40|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|11
1638259730000|2021-11-30 08:08:50|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|8
1638259740000|2021-11-30 08:09:00|962.2|957.2|961.9|956.9|962.2|957.2|961.8|956.8|10
1638259750000|2021-11-30 08:09:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|10
1638259760000|2021-11-30 08:09:20|961.8|956.8|961.9|956.9|962|957|961.8|956.8|8
1638259770000|2021-11-30 08:09:30|962|957|961.9|956.9|962|957|961.8|956.8|10
1638259780000|2021-11-30 08:09:40|961.8|956.8|961.6|956.6|961.9|956.9|961.6|956.6|7
1638259790000|2021-11-30 08:09:50|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1638259800000|2021-11-30 08:10:00|961.9|956.9|961.8|956.8|962|957|961.8|956.8|4
1638259810000|2021-11-30 08:10:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1638259830000|2021-11-30 08:10:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1638259840000|2021-11-30 08:10:40|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1638259850000|2021-11-30 08:10:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638259860000|2021-11-30 08:11:00|961.2|956.2|960.9|955.9|961.2|956.2|960.9|955.9|3
1638259870000|2021-11-30 08:11:10|961|956|960.9|955.9|961|956|960.9|955.9|8
1638259880000|2021-11-30 08:11:20|960.7|955.7|960.3|955.3|960.7|955.7|960.1|955.1|7
1638259890000|2021-11-30 08:11:30|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|3
1638259900000|2021-11-30 08:11:40|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|3
1638259910000|2021-11-30 08:11:50|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|3
1638259920000|2021-11-30 08:12:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1638259930000|2021-11-30 08:12:10|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|2
1638259940000|2021-11-30 08:12:20|960.9|955.9|961.4|956.4|961.6|956.6|960.9|955.9|6
1638259960000|2021-11-30 08:12:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1638259970000|2021-11-30 08:12:50|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1638259980000|2021-11-30 08:13:00|961|956|960.9|955.9|961|956|960.9|955.9|2
1638259990000|2021-11-30 08:13:10|961|956|961.6|956.6|961.6|956.6|961|956|9
1638260000000|2021-11-30 08:13:20|961.7|956.7|961.5|956.5|961.9|956.9|961.5|956.5|8
1638260010000|2021-11-30 08:13:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1638260020000|2021-11-30 08:13:40|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|4
1638260030000|2021-11-30 08:13:50|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1638260040000|2021-11-30 08:14:00|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|2
1638260060000|2021-11-30 08:14:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638260070000|2021-11-30 08:14:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1638260080000|2021-11-30 08:14:40|961.5|956.5|961.2|956.2|961.6|956.6|961.1|956.1|8
1638260090000|2021-11-30 08:14:50|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1638260100000|2021-11-30 08:15:00|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|3
1638260110000|2021-11-30 08:15:10|961.5|956.5|961.2|956.2|961.6|956.6|961.2|956.2|4
1638260120000|2021-11-30 08:15:20|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1638260130000|2021-11-30 08:15:30|961.2|956.2|961|956|961.2|956.2|961|956|3
1638260140000|2021-11-30 08:15:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1638260150000|2021-11-30 08:15:50|960.7|955.7|960.6|955.6|960.7|955.7|960.5|955.5|3
1638260160000|2021-11-30 08:16:00|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|3
1638260170000|2021-11-30 08:16:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638260190000|2021-11-30 08:16:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638260210000|2021-11-30 08:16:50|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|4
1638260220000|2021-11-30 08:17:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|9
1638260230000|2021-11-30 08:17:10|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|13
1638260240000|2021-11-30 08:17:20|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1638260250000|2021-11-30 08:17:30|960.5|955.5|960.7|955.7|960.7|955.7|960.4|955.4|5
1638260280000|2021-11-30 08:18:00|960.6|955.6|959.7|954.7|960.6|955.6|959.7|954.7|5
1638260290000|2021-11-30 08:18:10|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638260300000|2021-11-30 08:18:20|959.5|954.5|959.4|954.4|959.6|954.6|959.4|954.4|4
1638260310000|2021-11-30 08:18:30|959.5|954.5|958.9|953.9|959.5|954.5|958.8|953.8|4
1638260320000|2021-11-30 08:18:40|958.8|953.8|958.9|953.9|958.9|953.9|958.5|953.5|5
1638260330000|2021-11-30 08:18:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638260340000|2021-11-30 08:19:00|958.9|953.9|959|954|959.1|954.1|958.9|953.9|4
1638260350000|2021-11-30 08:19:10|959.1|954.1|958.3|953.3|959.1|954.1|958.3|953.3|9
1638260360000|2021-11-30 08:19:20|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638260370000|2021-11-30 08:19:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|8
1638260380000|2021-11-30 08:19:40|958.7|953.7|958.8|953.8|958.8|953.8|958.6|953.6|4
1638260390000|2021-11-30 08:19:50|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|4
1638260400000|2021-11-30 08:20:00|958.9|953.9|958.9|953.9|959|954|958.8|953.8|5
1638260410000|2021-11-30 08:20:10|958.8|953.8|958.3|953.3|958.8|953.8|958.2|953.2|15
1638260420000|2021-11-30 08:20:20|958|953|958|953|958.1|953.1|958|953|3
1638260430000|2021-11-30 08:20:30|957.9|952.9|957.5|952.5|957.9|952.9|957.4|952.4|11
1638260440000|2021-11-30 08:20:40|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|5
1638260450000|2021-11-30 08:20:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638260460000|2021-11-30 08:21:00|957.4|952.4|957.2|952.2|957.4|952.4|957.1|952.1|7
1638260470000|2021-11-30 08:21:10|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|2
1638260480000|2021-11-30 08:21:20|957|952|957.2|952.2|957.3|952.3|957|952|6
1638260500000|2021-11-30 08:21:40|957.3|952.3|957.6|952.6|957.6|952.6|957.3|952.3|2
1638260510000|2021-11-30 08:21:50|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1638260520000|2021-11-30 08:22:00|957.9|952.9|957.4|952.4|957.9|952.9|957.4|952.4|11
1638260530000|2021-11-30 08:22:10|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|4
1638260540000|2021-11-30 08:22:20|957.3|952.3|957.3|952.3|957.6|952.6|957.3|952.3|6
1638260550000|2021-11-30 08:22:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638260560000|2021-11-30 08:22:40|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638260570000|2021-11-30 08:22:50|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638260580000|2021-11-30 08:23:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638260590000|2021-11-30 08:23:10|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|3
1638260600000|2021-11-30 08:23:20|958|953|958|953|958|953|957.9|952.9|3
1638260610000|2021-11-30 08:23:30|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638260620000|2021-11-30 08:23:40|958|953|958.1|953.1|958.1|953.1|958|953|2
1638260630000|2021-11-30 08:23:50|958|953|958|953|958|953|957.9|952.9|5
1638260640000|2021-11-30 08:24:00|957.9|952.9|957.8|952.8|958|953|957.8|952.8|11
1638260650000|2021-11-30 08:24:10|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|3
1638260660000|2021-11-30 08:24:20|958|953|958|953|958.1|953.1|958|953|3
1638260680000|2021-11-30 08:24:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638260700000|2021-11-30 08:25:00|958.7|953.7|958.7|953.7|958.8|953.8|958.6|953.6|9
1638260710000|2021-11-30 08:25:10|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|6
1638260720000|2021-11-30 08:25:20|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|8
1638260730000|2021-11-30 08:25:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1638260740000|2021-11-30 08:25:40|958.5|953.5|959|954|959|954|958.5|953.5|5
1638260750000|2021-11-30 08:25:50|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638260760000|2021-11-30 08:26:00|959.4|954.4|959|954|959.5|954.5|959|954|9
1638260780000|2021-11-30 08:26:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638260790000|2021-11-30 08:26:30|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|4
1638260800000|2021-11-30 08:26:40|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1638260810000|2021-11-30 08:26:50|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|5
1638260830000|2021-11-30 08:27:10|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|6
1638260840000|2021-11-30 08:27:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638260860000|2021-11-30 08:27:40|958.9|953.9|959|954|959|954|958.9|953.9|2
1638260870000|2021-11-30 08:27:50|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1638260880000|2021-11-30 08:28:00|959.3|954.3|959.8|954.8|959.8|954.8|959.3|954.3|4
1638260890000|2021-11-30 08:28:10|959.9|954.9|960.1|955.1|960.2|955.2|959.9|954.9|4
1638260900000|2021-11-30 08:28:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638260920000|2021-11-30 08:28:40|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1638260930000|2021-11-30 08:28:50|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|3
1638260940000|2021-11-30 08:29:00|960.4|955.4|960.8|955.8|960.8|955.8|960.4|955.4|9
1638260970000|2021-11-30 08:29:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638260990000|2021-11-30 08:29:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638261010000|2021-11-30 08:30:10|961|956|961.1|956.1|961.4|956.4|961|956|10
1638261020000|2021-11-30 08:30:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638261030000|2021-11-30 08:30:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638261040000|2021-11-30 08:30:40|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|4
1638261050000|2021-11-30 08:30:50|960.6|955.6|960.6|955.6|960.9|955.9|960.6|955.6|6
1638261060000|2021-11-30 08:31:00|960.5|955.5|960.5|955.5|960.7|955.7|960.5|955.5|8
1638261070000|2021-11-30 08:31:10|960.6|955.6|960.7|955.7|960.7|955.7|960.5|955.5|3
1638261100000|2021-11-30 08:31:40|960.9|955.9|960.5|955.5|961|956|960.5|955.5|4
1638261110000|2021-11-30 08:31:50|960.4|955.4|960.5|955.5|960.5|955.5|960.3|955.3|4
1638261120000|2021-11-30 08:32:00|960.4|955.4|960.2|955.2|960.5|955.5|960.2|955.2|7
1638261130000|2021-11-30 08:32:10|960.1|955.1|959.3|954.3|960.1|955.1|959.3|954.3|6
1638261140000|2021-11-30 08:32:20|959.4|954.4|958.8|953.8|959.4|954.4|958.8|953.8|13
1638261150000|2021-11-30 08:32:30|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1638261160000|2021-11-30 08:32:40|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|3
1638261170000|2021-11-30 08:32:50|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1638261180000|2021-11-30 08:33:00|959.5|954.5|959.3|954.3|959.5|954.5|959.2|954.2|5
1638261190000|2021-11-30 08:33:10|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1638261200000|2021-11-30 08:33:20|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|6
1638261210000|2021-11-30 08:33:30|959|954|959.1|954.1|959.1|954.1|959|954|10
1638261220000|2021-11-30 08:33:40|959|954|959.2|954.2|959.2|954.2|959|954|7
1638261230000|2021-11-30 08:33:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1638261240000|2021-11-30 08:34:00|959.2|954.2|959.4|954.4|959.5|954.5|959.1|954.1|8
1638261250000|2021-11-30 08:34:10|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1638261260000|2021-11-30 08:34:20|959.2|954.2|958.8|953.8|959.3|954.3|958.8|953.8|6
1638261270000|2021-11-30 08:34:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638261300000|2021-11-30 08:35:00|958.8|953.8|958.2|953.2|958.8|953.8|958.2|953.2|4
1638261310000|2021-11-30 08:35:10|957.9|952.9|958.4|953.4|958.4|953.4|957.9|952.9|13
1638261330000|2021-11-30 08:35:30|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|7
1638261360000|2021-11-30 08:36:00|958.2|953.2|958.5|953.5|958.5|953.5|958.2|953.2|7
1638261390000|2021-11-30 08:36:30|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1638261400000|2021-11-30 08:36:40|958.4|953.4|958.6|953.6|958.7|953.7|958.3|953.3|6
1638261410000|2021-11-30 08:36:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638261420000|2021-11-30 08:37:00|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|6
1638261430000|2021-11-30 08:37:10|958.1|953.1|957.8|952.8|958.2|953.2|957.8|952.8|8
1638261440000|2021-11-30 08:37:20|957.7|952.7|957.8|952.8|957.9|952.9|957.7|952.7|8
1638261450000|2021-11-30 08:37:30|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|7
1638261460000|2021-11-30 08:37:40|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|2
1638261490000|2021-11-30 08:38:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|8
1638261500000|2021-11-30 08:38:20|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638261510000|2021-11-30 08:38:30|958.7|953.7|958.6|953.6|958.8|953.8|958.6|953.6|4
1638261520000|2021-11-30 08:38:40|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|9
1638261530000|2021-11-30 08:38:50|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|8
1638261540000|2021-11-30 08:39:00|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|7
1638261550000|2021-11-30 08:39:10|958.4|953.4|958.7|953.7|958.7|953.7|958.4|953.4|3
1638261570000|2021-11-30 08:39:30|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638261580000|2021-11-30 08:39:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|10
1638261590000|2021-11-30 08:39:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638261600000|2021-11-30 08:40:00|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|4
1638261610000|2021-11-30 08:40:10|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638261620000|2021-11-30 08:40:20|958.1|953.1|958|953|958.2|953.2|958|953|8
1638261630000|2021-11-30 08:40:30|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|5
1638261670000|2021-11-30 08:41:10|958|953|958|953|958|953|958|953|1
1638261690000|2021-11-30 08:41:30|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|3
1638261700000|2021-11-30 08:41:40|958|953|957.3|952.3|958|953|957.3|952.3|9
1638261710000|2021-11-30 08:41:50|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|4
1638261720000|2021-11-30 08:42:00|957.4|952.4|957|952|957.4|952.4|957|952|9
1638261730000|2021-11-30 08:42:10|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|9
1638261740000|2021-11-30 08:42:20|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638261750000|2021-11-30 08:42:30|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1638261760000|2021-11-30 08:42:40|957.5|952.5|957.2|952.2|957.7|952.7|957.2|952.2|6
1638261770000|2021-11-30 08:42:50|957.5|952.5|957.5|952.5|957.6|952.6|957.4|952.4|11
1638261780000|2021-11-30 08:43:00|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|9
1638261790000|2021-11-30 08:43:10|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1638261800000|2021-11-30 08:43:20|957.7|952.7|958.1|953.1|958.1|953.1|957.7|952.7|8
1638261810000|2021-11-30 08:43:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638261820000|2021-11-30 08:43:40|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638261830000|2021-11-30 08:43:50|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1638261840000|2021-11-30 08:44:00|958.4|953.4|958.7|953.7|958.7|953.7|958.4|953.4|6
1638261850000|2021-11-30 08:44:10|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1638261870000|2021-11-30 08:44:30|958.7|953.7|958.4|953.4|958.8|953.8|958.4|953.4|5
1638261880000|2021-11-30 08:44:40|958.3|953.3|958.7|953.7|958.7|953.7|958.3|953.3|15
1638261890000|2021-11-30 08:44:50|958.8|953.8|958.5|953.5|958.8|953.8|958.5|953.5|14
1638261900000|2021-11-30 08:45:00|958.4|953.4|957.8|952.8|958.4|953.4|957.7|952.7|13
1638261910000|2021-11-30 08:45:10|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|3
1638261920000|2021-11-30 08:45:20|957.8|952.8|957.3|952.3|957.8|952.8|957.2|952.2|14
1638261930000|2021-11-30 08:45:30|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|9
1638261940000|2021-11-30 08:45:40|957.3|952.3|957.3|952.3|957.4|952.4|957.2|952.2|5
1638261950000|2021-11-30 08:45:50|957.2|952.2|957|952|957.2|952.2|956.9|951.9|7
1638261960000|2021-11-30 08:46:00|957.1|952.1|957.6|952.6|957.6|952.6|957|952|8
1638261970000|2021-11-30 08:46:10|957.5|952.5|957.7|952.7|957.7|952.7|957.3|952.3|5
1638261980000|2021-11-30 08:46:20|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|7
1638261990000|2021-11-30 08:46:30|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1638262000000|2021-11-30 08:46:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638262010000|2021-11-30 08:46:50|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|4
1638262020000|2021-11-30 08:47:00|957.7|952.7|957.2|952.2|957.7|952.7|957.2|952.2|8
1638262040000|2021-11-30 08:47:20|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|15
1638262050000|2021-11-30 08:47:30|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|6
1638262080000|2021-11-30 08:48:00|957.2|952.2|957.2|952.2|957.3|952.3|957.1|952.1|5
1638262090000|2021-11-30 08:48:10|957.1|952.1|957|952|957.1|952.1|957|952|2
1638262100000|2021-11-30 08:48:20|956.9|951.9|956.3|951.3|956.9|951.9|956.3|951.3|7
1638262110000|2021-11-30 08:48:30|956.2|951.2|956.3|951.3|956.3|951.3|956|951|5
1638262120000|2021-11-30 08:48:40|956.2|951.2|955.6|950.6|956.3|951.3|955.6|950.6|9
1638262130000|2021-11-30 08:48:50|955.5|950.5|955.9|950.9|955.9|950.9|955.5|950.5|6
1638262140000|2021-11-30 08:49:00|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1638262150000|2021-11-30 08:49:10|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638262180000|2021-11-30 08:49:40|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1638262190000|2021-11-30 08:49:50|955.8|950.8|955.6|950.6|955.9|950.9|955.4|950.4|10
1638262200000|2021-11-30 08:50:00|955.7|950.7|956.1|951.1|956.1|951.1|955.7|950.7|3
1638262220000|2021-11-30 08:50:20|956.3|951.3|956.6|951.6|956.6|951.6|956.3|951.3|4
1638262230000|2021-11-30 08:50:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638262240000|2021-11-30 08:50:40|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1638262250000|2021-11-30 08:50:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638262260000|2021-11-30 08:51:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|13
1638262270000|2021-11-30 08:51:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|10
1638262280000|2021-11-30 08:51:20|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|5
1638262290000|2021-11-30 08:51:30|956.4|951.4|955.7|950.7|956.6|951.6|955.7|950.7|18
1638262300000|2021-11-30 08:51:40|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|5
1638262310000|2021-11-30 08:51:50|955.8|950.8|955.7|950.7|955.9|950.9|955.7|950.7|3
1638262320000|2021-11-30 08:52:00|955|950|955|950|955|950|954.9|949.9|7
1638262330000|2021-11-30 08:52:10|954.9|949.9|955|950|955|950|954.9|949.9|2
1638262340000|2021-11-30 08:52:20|954.9|949.9|954.9|949.9|955|950|954.9|949.9|7
1638262350000|2021-11-30 08:52:30|955|950|955.1|950.1|955.1|950.1|955|950|2
1638262370000|2021-11-30 08:52:50|955|950|955|950|955.1|950.1|955|950|5
1638262380000|2021-11-30 08:53:00|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|2
1638262390000|2021-11-30 08:53:10|955|950|955|950|955.1|950.1|955|950|3
1638262400000|2021-11-30 08:53:20|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638262420000|2021-11-30 08:53:40|955|950|955.1|950.1|955.2|950.2|955|950|7
1638262430000|2021-11-30 08:53:50|955|950|955|950|955|950|955|950|1
1638262440000|2021-11-30 08:54:00|955.1|950.1|955|950|955.1|950.1|955|950|2
1638262450000|2021-11-30 08:54:10|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|3
1638262460000|2021-11-30 08:54:20|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|5
1638262480000|2021-11-30 08:54:40|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1638262490000|2021-11-30 08:54:50|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1638262500000|2021-11-30 08:55:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|4
1638262510000|2021-11-30 08:55:10|955|950|955|950|955|950|955|950|1
1638262530000|2021-11-30 08:55:30|954.9|949.9|955|950|955|950|954.9|949.9|2
1638262540000|2021-11-30 08:55:40|954.9|949.9|954.8|949.8|955|950|954.8|949.8|5
1638262560000|2021-11-30 08:56:00|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638262590000|2021-11-30 08:56:30|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638262600000|2021-11-30 08:56:40|955.3|950.3|956.2|951.2|956.2|951.2|955.3|950.3|7
1638262620000|2021-11-30 08:57:00|956.6|951.6|957.3|952.3|957.3|952.3|956.6|951.6|11
1638262630000|2021-11-30 08:57:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|12
1638262640000|2021-11-30 08:57:20|957.2|952.2|957.5|952.5|957.5|952.5|957.2|952.2|11
1638262650000|2021-11-30 08:57:30|957.4|952.4|957.2|952.2|957.5|952.5|957.2|952.2|7
1638262660000|2021-11-30 08:57:40|957.1|952.1|957.1|952.1|957.1|952.1|956.9|951.9|3
1638262670000|2021-11-30 08:57:50|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638262680000|2021-11-30 08:58:00|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1638262690000|2021-11-30 08:58:10|957.4|952.4|957|952|957.4|952.4|957|952|3
1638262700000|2021-11-30 08:58:20|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|4
1638262710000|2021-11-30 08:58:30|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|5
1638262720000|2021-11-30 08:58:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1638262730000|2021-11-30 08:58:50|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|9
1638262740000|2021-11-30 08:59:00|956.4|951.4|956.3|951.3|956.5|951.5|956.3|951.3|6
1638262750000|2021-11-30 08:59:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1638262760000|2021-11-30 08:59:20|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|16
1638262770000|2021-11-30 08:59:30|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|10
1638262780000|2021-11-30 08:59:40|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|2
1638262790000|2021-11-30 08:59:50|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|9
1638262800000|2021-11-30 09:00:00|955.9|950.9|955.6|950.6|956|951|955.6|950.6|6
1638262810000|2021-11-30 09:00:10|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1638262820000|2021-11-30 09:00:20|955.6|950.6|955.5|950.5|955.6|950.6|955.4|950.4|7
1638262830000|2021-11-30 09:00:30|955.4|950.4|955.4|950.4|955.5|950.5|955.3|950.3|5
1638262840000|2021-11-30 09:00:40|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|6
1638262850000|2021-11-30 09:00:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1638262860000|2021-11-30 09:01:00|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|4
1638262870000|2021-11-30 09:01:10|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|6
1638262880000|2021-11-30 09:01:20|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|5
1638262890000|2021-11-30 09:01:30|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|3
1638262900000|2021-11-30 09:01:40|955|950|955.1|950.1|955.1|950.1|954.8|949.8|10
1638262910000|2021-11-30 09:01:50|955|950|954.9|949.9|955.1|950.1|954.9|949.9|10
1638262920000|2021-11-30 09:02:00|955|950|954.8|949.8|955|950|954.8|949.8|9
1638262930000|2021-11-30 09:02:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638262940000|2021-11-30 09:02:20|954.8|949.8|954.8|949.8|954.8|949.8|954.6|949.6|4
1638262950000|2021-11-30 09:02:30|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|6
1638262960000|2021-11-30 09:02:40|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|5
1638262970000|2021-11-30 09:02:50|954.8|949.8|954.8|949.8|954.9|949.9|954.8|949.8|5
1638262980000|2021-11-30 09:03:00|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1638262990000|2021-11-30 09:03:10|954.8|949.8|954.9|949.9|954.9|949.9|954.7|949.7|6
1638263000000|2021-11-30 09:03:20|955|950|954.8|949.8|955|950|954.8|949.8|3
1638263010000|2021-11-30 09:03:30|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|4
1638263020000|2021-11-30 09:03:40|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|4
1638263030000|2021-11-30 09:03:50|954.6|949.6|954.4|949.4|954.7|949.7|954.3|949.3|8
1638263040000|2021-11-30 09:04:00|954.5|949.5|954.7|949.7|954.7|949.7|954.4|949.4|5
1638263050000|2021-11-30 09:04:10|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638263070000|2021-11-30 09:04:30|955|950|954.5|949.5|955|950|954.5|949.5|4
1638263080000|2021-11-30 09:04:40|954.3|949.3|954|949|954.4|949.4|954|949|5
1638263090000|2021-11-30 09:04:50|954.1|949.1|954.1|949.1|954.4|949.4|954.1|949.1|13
1638263100000|2021-11-30 09:05:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|14
1638263110000|2021-11-30 09:05:10|954.2|949.2|954.5|949.5|954.5|949.5|954.1|949.1|9
1638263120000|2021-11-30 09:05:20|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638263130000|2021-11-30 09:05:30|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638263140000|2021-11-30 09:05:40|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638263150000|2021-11-30 09:05:50|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|3
1638263170000|2021-11-30 09:06:10|954.6|949.6|954.9|949.9|955|950|954.6|949.6|10
1638263180000|2021-11-30 09:06:20|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|5
1638263190000|2021-11-30 09:06:30|954.5|949.5|954.3|949.3|954.7|949.7|954.3|949.3|9
1638263200000|2021-11-30 09:06:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638263210000|2021-11-30 09:06:50|954|949|954.1|949.1|954.1|949.1|953.7|948.7|10
1638263220000|2021-11-30 09:07:00|954.2|949.2|954.1|949.1|954.3|949.3|953.9|948.9|7
1638263230000|2021-11-30 09:07:10|954|949|954|949|954|949|954|949|1
1638263240000|2021-11-30 09:07:20|954.1|949.1|954|949|954.1|949.1|954|949|4
1638263250000|2021-11-30 09:07:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638263270000|2021-11-30 09:07:50|953.8|948.8|953.6|948.6|953.8|948.8|953.6|948.6|3
1638263290000|2021-11-30 09:08:10|953.8|948.8|953.9|948.9|953.9|948.9|953.7|948.7|5
1638263320000|2021-11-30 09:08:40|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|8
1638263330000|2021-11-30 09:08:50|954.5|949.5|954.3|949.3|954.5|949.5|954.2|949.2|4
1638263340000|2021-11-30 09:09:00|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|9
1638263350000|2021-11-30 09:09:10|954.1|949.1|955.1|950.1|955.1|950.1|954.1|949.1|10
1638263360000|2021-11-30 09:09:20|955|950|955|950|955|950|955|950|1
1638263370000|2021-11-30 09:09:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638263380000|2021-11-30 09:09:40|954.8|949.8|954.5|949.5|954.8|949.8|954.5|949.5|2
1638263390000|2021-11-30 09:09:50|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|4
1638263400000|2021-11-30 09:10:00|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|8
1638263410000|2021-11-30 09:10:10|954|949|954|949|954.1|949.1|954|949|5
1638263420000|2021-11-30 09:10:20|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1638263430000|2021-11-30 09:10:30|954|949|953.9|948.9|954.1|949.1|953.9|948.9|4
1638263450000|2021-11-30 09:10:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638263460000|2021-11-30 09:11:00|953.7|948.7|953.5|948.5|953.7|948.7|953.3|948.3|8
1638263480000|2021-11-30 09:11:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638263520000|2021-11-30 09:12:00|953.4|948.4|952.6|947.6|953.4|948.4|951.8|946.8|14
1638263530000|2021-11-30 09:12:10|952.7|947.7|952.4|947.4|952.7|947.7|952.3|947.3|7
1638263550000|2021-11-30 09:12:30|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|3
1638263570000|2021-11-30 09:12:50|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1638263580000|2021-11-30 09:13:00|952.8|947.8|953.3|948.3|953.3|948.3|952.8|947.8|6
1638263590000|2021-11-30 09:13:10|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638263600000|2021-11-30 09:13:20|953.5|948.5|953.2|948.2|953.5|948.5|953.1|948.1|7
1638263620000|2021-11-30 09:13:40|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638263630000|2021-11-30 09:13:50|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1638263660000|2021-11-30 09:14:20|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1638263670000|2021-11-30 09:14:30|953.4|948.4|953.4|948.4|953.4|948.4|953.2|948.2|9
1638263680000|2021-11-30 09:14:40|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|8
1638263690000|2021-11-30 09:14:50|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638263700000|2021-11-30 09:15:00|953.1|948.1|952.8|947.8|953.1|948.1|952.7|947.7|10
1638263710000|2021-11-30 09:15:10|952.7|947.7|952.4|947.4|952.7|947.7|952.4|947.4|6
1638263720000|2021-11-30 09:15:20|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|3
1638263740000|2021-11-30 09:15:40|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1638263750000|2021-11-30 09:15:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638263760000|2021-11-30 09:16:00|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|5
1638263770000|2021-11-30 09:16:10|952.4|947.4|952.6|947.6|952.6|947.6|952.4|947.4|7
1638263780000|2021-11-30 09:16:20|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1638263790000|2021-11-30 09:16:30|952.8|947.8|953|948|953|948|952.7|947.7|5
1638263800000|2021-11-30 09:16:40|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|6
1638263810000|2021-11-30 09:16:50|953.2|948.2|953.3|948.3|953.5|948.5|953.2|948.2|9
1638263820000|2021-11-30 09:17:00|953|948|952.9|947.9|953.4|948.4|952.9|947.9|6
1638263830000|2021-11-30 09:17:10|953|948|953.1|948.1|953.1|948.1|953|948|6
1638263840000|2021-11-30 09:17:20|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|2
1638263860000|2021-11-30 09:17:40|953.3|948.3|953.1|948.1|953.3|948.3|952.9|947.9|6
1638263870000|2021-11-30 09:17:50|953|948|953.2|948.2|953.2|948.2|953|948|3
1638263880000|2021-11-30 09:18:00|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1638263890000|2021-11-30 09:18:10|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1638263900000|2021-11-30 09:18:20|953.3|948.3|953.4|948.4|953.4|948.4|953.2|948.2|10
1638263910000|2021-11-30 09:18:30|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638263930000|2021-11-30 09:18:50|953.6|948.6|953.9|948.9|954|949|953.6|948.6|5
1638263940000|2021-11-30 09:19:00|954|949|953.8|948.8|954|949|953.8|948.8|2
1638263950000|2021-11-30 09:19:10|954|949|954|949|954|949|953.9|948.9|7
1638263960000|2021-11-30 09:19:20|954.3|949.3|953.9|948.9|954.3|949.3|953.6|948.6|10
1638263970000|2021-11-30 09:19:30|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1638263980000|2021-11-30 09:19:40|954|949|954.1|949.1|954.1|949.1|953.9|948.9|8
1638263990000|2021-11-30 09:19:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638264000000|2021-11-30 09:20:00|954.1|949.1|953.8|948.8|954.1|949.1|953.7|948.7|4
1638264010000|2021-11-30 09:20:10|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638264020000|2021-11-30 09:20:20|954|949|954|949|954|949|954|949|1
1638264030000|2021-11-30 09:20:30|954.4|949.4|954|949|954.6|949.6|954|949|11
1638264040000|2021-11-30 09:20:40|953.9|948.9|953.8|948.8|954|949|953.8|948.8|6
1638264050000|2021-11-30 09:20:50|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1638264060000|2021-11-30 09:21:00|953.7|948.7|953.7|948.7|953.8|948.8|953.7|948.7|5
1638264070000|2021-11-30 09:21:10|953.8|948.8|954.2|949.2|954.2|949.2|953.8|948.8|9
1638264080000|2021-11-30 09:21:20|954.3|949.3|954.2|949.2|954.3|949.3|953.8|948.8|8
1638264090000|2021-11-30 09:21:30|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1638264100000|2021-11-30 09:21:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638264110000|2021-11-30 09:21:50|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|5
1638264120000|2021-11-30 09:22:00|954.1|949.1|954.2|949.2|954.5|949.5|954.1|949.1|8
1638264130000|2021-11-30 09:22:10|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638264150000|2021-11-30 09:22:30|954.2|949.2|954|949|954.2|949.2|954|949|3
1638264160000|2021-11-30 09:22:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638264170000|2021-11-30 09:22:50|954|949|954|949|954|949|954|949|1
1638264180000|2021-11-30 09:23:00|953.9|948.9|953.3|948.3|953.9|948.9|953.3|948.3|5
1638264190000|2021-11-30 09:23:10|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|4
1638264200000|2021-11-30 09:23:20|953.5|948.5|953.6|948.6|953.7|948.7|953.4|948.4|5
1638264210000|2021-11-30 09:23:30|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1638264220000|2021-11-30 09:23:40|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|5
1638264230000|2021-11-30 09:23:50|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1638264240000|2021-11-30 09:24:00|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|11
1638264250000|2021-11-30 09:24:10|953.5|948.5|953.5|948.5|953.6|948.6|953.4|948.4|9
1638264260000|2021-11-30 09:24:20|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|14
1638264270000|2021-11-30 09:24:30|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|6
1638264280000|2021-11-30 09:24:40|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1638264290000|2021-11-30 09:24:50|954.3|949.3|954.3|949.3|954.3|949.3|954|949|4
1638264300000|2021-11-30 09:25:00|954.2|949.2|954.1|949.1|954.4|949.4|954|949|17
1638264310000|2021-11-30 09:25:10|954.2|949.2|953.8|948.8|954.3|949.3|953.6|948.6|7
1638264320000|2021-11-30 09:25:20|953.7|948.7|954|949|954|949|953.7|948.7|3
1638264330000|2021-11-30 09:25:30|953.8|948.8|953.4|948.4|953.8|948.8|953.3|948.3|12
1638264340000|2021-11-30 09:25:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638264360000|2021-11-30 09:26:00|953.5|948.5|953.3|948.3|953.5|948.5|953.1|948.1|6
1638264370000|2021-11-30 09:26:10|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1638264380000|2021-11-30 09:26:20|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|8
1638264390000|2021-11-30 09:26:30|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1638264400000|2021-11-30 09:26:40|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1638264410000|2021-11-30 09:26:50|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|8
1638264420000|2021-11-30 09:27:00|953.3|948.3|952.9|947.9|953.4|948.4|952.6|947.6|6
1638264430000|2021-11-30 09:27:10|952.8|947.8|952.7|947.7|952.9|947.9|952.7|947.7|6
1638264440000|2021-11-30 09:27:20|952.8|947.8|952.6|947.6|952.8|947.8|952.6|947.6|5
1638264450000|2021-11-30 09:27:30|953|948|952.9|947.9|953|948|952.8|947.8|5
1638264460000|2021-11-30 09:27:40|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1638264470000|2021-11-30 09:27:50|952.6|947.6|952.9|947.9|952.9|947.9|952.6|947.6|6
1638264480000|2021-11-30 09:28:00|952.8|947.8|953.1|948.1|953.2|948.2|952.7|947.7|10
1638264490000|2021-11-30 09:28:10|953.2|948.2|952.7|947.7|953.3|948.3|952.6|947.6|6
1638264500000|2021-11-30 09:28:20|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638264510000|2021-11-30 09:28:30|952.7|947.7|952.4|947.4|952.7|947.7|952.2|947.2|8
1638264520000|2021-11-30 09:28:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638264530000|2021-11-30 09:28:50|952.2|947.2|952.3|947.3|952.4|947.4|952.2|947.2|4
1638264540000|2021-11-30 09:29:00|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1638264550000|2021-11-30 09:29:10|952.2|947.2|951.8|946.8|952.2|947.2|951.8|946.8|8
1638264560000|2021-11-30 09:29:20|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|3
1638264570000|2021-11-30 09:29:30|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|9
1638264580000|2021-11-30 09:29:40|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|9
1638264590000|2021-11-30 09:29:50|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|8
1638264600000|2021-11-30 09:30:00|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|5
1638264610000|2021-11-30 09:30:10|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|7
1638264620000|2021-11-30 09:30:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638264630000|2021-11-30 09:30:30|951.7|946.7|951.7|946.7|951.7|946.7|951.5|946.5|3
1638264640000|2021-11-30 09:30:40|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638264650000|2021-11-30 09:30:50|951.9|946.9|951.9|946.9|951.9|946.9|951.7|946.7|4
1638264660000|2021-11-30 09:31:00|952|947|951.2|946.2|952|947|951.2|946.2|9
1638264670000|2021-11-30 09:31:10|951.1|946.1|950.9|945.9|951.1|946.1|950.4|945.4|14
1638264680000|2021-11-30 09:31:20|951|946|951|946|951|946|951|946|1
1638264700000|2021-11-30 09:31:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638264710000|2021-11-30 09:31:50|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638264720000|2021-11-30 09:32:00|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638264730000|2021-11-30 09:32:10|951|946|951.3|946.3|951.3|946.3|951|946|2
1638264740000|2021-11-30 09:32:20|951|946|951.1|946.1|951.1|946.1|951|946|4
1638264750000|2021-11-30 09:32:30|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1638264760000|2021-11-30 09:32:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638264780000|2021-11-30 09:33:00|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|4
1638264790000|2021-11-30 09:33:10|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|5
1638264800000|2021-11-30 09:33:20|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|9
1638264810000|2021-11-30 09:33:30|951.3|946.3|951|946|951.3|946.3|951|946|3
1638264820000|2021-11-30 09:33:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638264830000|2021-11-30 09:33:50|951|946|951.1|946.1|951.1|946.1|950.9|945.9|5
1638264840000|2021-11-30 09:34:00|951.2|946.2|951.3|946.3|951.3|946.3|950.9|945.9|7
1638264860000|2021-11-30 09:34:20|951.2|946.2|951.7|946.7|951.7|946.7|951.2|946.2|5
1638264870000|2021-11-30 09:34:30|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|12
1638264880000|2021-11-30 09:34:40|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|3
1638264890000|2021-11-30 09:34:50|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638264900000|2021-11-30 09:35:00|951.6|946.6|951.6|946.6|951.7|946.7|951.5|946.5|11
1638264910000|2021-11-30 09:35:10|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|5
1638264920000|2021-11-30 09:35:20|952|947|952|947|952|947|951.9|946.9|5
1638264930000|2021-11-30 09:35:30|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|3
1638264940000|2021-11-30 09:35:40|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|8
1638264950000|2021-11-30 09:35:50|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|4
1638264960000|2021-11-30 09:36:00|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|3
1638264970000|2021-11-30 09:36:10|952|947|951.9|946.9|952|947|951.9|946.9|2
1638264990000|2021-11-30 09:36:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638265000000|2021-11-30 09:36:40|952.2|947.2|952|947|952.2|947.2|951.9|946.9|9
1638265010000|2021-11-30 09:36:50|951.9|946.9|951.9|946.9|952|947|951.9|946.9|9
1638265020000|2021-11-30 09:37:00|952|947|951.2|946.2|952|947|951.1|946.1|5
1638265030000|2021-11-30 09:37:10|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|17
1638265040000|2021-11-30 09:37:20|951.5|946.5|950.5|945.5|951.5|946.5|950.3|945.3|10
1638265050000|2021-11-30 09:37:30|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638265060000|2021-11-30 09:37:40|950.4|945.4|950.9|945.9|950.9|945.9|950.3|945.3|9
1638265070000|2021-11-30 09:37:50|951|946|950.6|945.6|951.1|946.1|950.6|945.6|4
1638265080000|2021-11-30 09:38:00|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638265090000|2021-11-30 09:38:10|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|6
1638265100000|2021-11-30 09:38:20|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|10
1638265110000|2021-11-30 09:38:30|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|3
1638265120000|2021-11-30 09:38:40|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1638265130000|2021-11-30 09:38:50|951.1|946.1|951.6|946.6|951.6|946.6|951.1|946.1|4
1638265140000|2021-11-30 09:39:00|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638265150000|2021-11-30 09:39:10|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638265160000|2021-11-30 09:39:20|951.2|946.2|951.5|946.5|951.5|946.5|951.1|946.1|8
1638265170000|2021-11-30 09:39:30|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|12
1638265180000|2021-11-30 09:39:40|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|9
1638265190000|2021-11-30 09:39:50|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|6
1638265200000|2021-11-30 09:40:00|951.9|946.9|951.6|946.6|951.9|946.9|951.5|946.5|8
1638265210000|2021-11-30 09:40:10|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|7
1638265220000|2021-11-30 09:40:20|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1638265240000|2021-11-30 09:40:40|951.4|946.4|950.9|945.9|951.4|946.4|950.9|945.9|3
1638265250000|2021-11-30 09:40:50|950.8|945.8|951.1|946.1|951.1|946.1|950.8|945.8|4
1638265260000|2021-11-30 09:41:00|951.2|946.2|951.6|946.6|951.6|946.6|951.2|946.2|8
1638265270000|2021-11-30 09:41:10|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638265280000|2021-11-30 09:41:20|951.6|946.6|951.8|946.8|952|947|951.5|946.5|12
1638265290000|2021-11-30 09:41:30|951.9|946.9|951.6|946.6|951.9|946.9|951.6|946.6|11
1638265310000|2021-11-30 09:41:50|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1638265320000|2021-11-30 09:42:00|951.8|946.8|952.3|947.3|952.4|947.4|951.8|946.8|9
1638265330000|2021-11-30 09:42:10|952.2|947.2|952.4|947.4|952.4|947.4|952.2|947.2|3
1638265340000|2021-11-30 09:42:20|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|6
1638265350000|2021-11-30 09:42:30|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638265360000|2021-11-30 09:42:40|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1638265370000|2021-11-30 09:42:50|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638265380000|2021-11-30 09:43:00|952.6|947.6|952.7|947.7|953.5|948.5|952.6|947.6|10
1638265390000|2021-11-30 09:43:10|952.6|947.6|952.4|947.4|952.6|947.6|952.3|947.3|13
1638265400000|2021-11-30 09:43:20|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638265410000|2021-11-30 09:43:30|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|3
1638265430000|2021-11-30 09:43:50|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|7
1638265440000|2021-11-30 09:44:00|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|7
1638265470000|2021-11-30 09:44:30|952.1|947.1|952|947|952.1|947.1|951.9|946.9|3
1638265480000|2021-11-30 09:44:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638265510000|2021-11-30 09:45:10|952|947|952|947|952|947|952|947|1
1638265520000|2021-11-30 09:45:20|951.9|946.9|952|947|952|947|951.9|946.9|16
1638265530000|2021-11-30 09:45:30|952.1|947.1|952.1|947.1|952.3|947.3|951.9|946.9|8
1638265540000|2021-11-30 09:45:40|952.2|947.2|952|947|952.2|947.2|952|947|9
1638265550000|2021-11-30 09:45:50|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|5
1638265560000|2021-11-30 09:46:00|952|947|952|947|952|947|951.9|946.9|11
1638265570000|2021-11-30 09:46:10|951.9|946.9|951.1|946.1|951.9|946.9|951.1|946.1|5
1638265580000|2021-11-30 09:46:20|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638265590000|2021-11-30 09:46:30|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638265600000|2021-11-30 09:46:40|951.4|946.4|951.2|946.2|951.4|946.4|951.1|946.1|8
1638265610000|2021-11-30 09:46:50|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|7
1638265620000|2021-11-30 09:47:00|951.4|946.4|951.2|946.2|951.4|946.4|951.1|946.1|8
1638265630000|2021-11-30 09:47:10|951.1|946.1|951|946|951.2|946.2|951|946|5
1638265640000|2021-11-30 09:47:20|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|5
1638265650000|2021-11-30 09:47:30|951.4|946.4|951.1|946.1|951.4|946.4|951.1|946.1|5
1638265660000|2021-11-30 09:47:40|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|7
1638265670000|2021-11-30 09:47:50|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1638265680000|2021-11-30 09:48:00|951.2|946.2|951|946|951.2|946.2|951|946|2
1638265690000|2021-11-30 09:48:10|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638265700000|2021-11-30 09:48:20|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|3
1638265710000|2021-11-30 09:48:30|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|8
1638265720000|2021-11-30 09:48:40|951|946|951.1|946.1|951.1|946.1|951|946|2
1638265730000|2021-11-30 09:48:50|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1638265740000|2021-11-30 09:49:00|951.3|946.3|951.2|946.2|951.3|946.3|951.1|946.1|6
1638265750000|2021-11-30 09:49:10|951.1|946.1|951.1|946.1|951.2|946.2|951|946|7
1638265760000|2021-11-30 09:49:20|951.2|946.2|951.3|946.3|951.3|946.3|951.1|946.1|6
1638265770000|2021-11-30 09:49:30|951.4|946.4|951.3|946.3|951.4|946.4|951.1|946.1|7
1638265780000|2021-11-30 09:49:40|951.2|946.2|951.1|946.1|951.3|946.3|951|946|23
1638265790000|2021-11-30 09:49:50|951|946|950.5|945.5|951|946|950.5|945.5|4
1638265800000|2021-11-30 09:50:00|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|6
1638265810000|2021-11-30 09:50:10|950.6|945.6|951|946|951|946|950.6|945.6|7
1638265820000|2021-11-30 09:50:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1638265830000|2021-11-30 09:50:30|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1638265840000|2021-11-30 09:50:40|950.8|945.8|950.4|945.4|950.8|945.8|950.4|945.4|5
1638265850000|2021-11-30 09:50:50|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638265860000|2021-11-30 09:51:00|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|12
1638265870000|2021-11-30 09:51:10|950.7|945.7|950.7|945.7|950.8|945.8|950.5|945.5|6
1638265880000|2021-11-30 09:51:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638265890000|2021-11-30 09:51:30|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638265900000|2021-11-30 09:51:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638265910000|2021-11-30 09:51:50|951|946|950.7|945.7|951|946|950.7|945.7|4
1638265920000|2021-11-30 09:52:00|950.9|945.9|950.7|945.7|951.1|946.1|950.5|945.5|12
1638265930000|2021-11-30 09:52:10|951|946|950.9|945.9|951|946|950.8|945.8|11
1638265940000|2021-11-30 09:52:20|951|946|951|946|951.1|946.1|950.9|945.9|9
1638265950000|2021-11-30 09:52:30|951.1|946.1|951.6|946.6|951.6|946.6|951.1|946.1|9
1638265960000|2021-11-30 09:52:40|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|3
1638265970000|2021-11-30 09:52:50|952|947|952|947|952|947|951.9|946.9|3
1638265980000|2021-11-30 09:53:00|952.1|947.1|952.2|947.2|952.6|947.6|952.1|947.1|7
1638265990000|2021-11-30 09:53:10|952.1|947.1|952.1|947.1|952.1|947.1|951.5|946.5|14
1638266000000|2021-11-30 09:53:20|952|947|951.6|946.6|952.1|947.1|951.5|946.5|14
1638266010000|2021-11-30 09:53:30|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|3
1638266020000|2021-11-30 09:53:40|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|4
1638266030000|2021-11-30 09:53:50|952|947|952|947|952.1|947.1|951.9|946.9|5
1638266040000|2021-11-30 09:54:00|952.1|947.1|952.4|947.4|952.5|947.5|952.1|947.1|5
1638266050000|2021-11-30 09:54:10|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|4
1638266060000|2021-11-30 09:54:20|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|6
1638266070000|2021-11-30 09:54:30|952.5|947.5|952.2|947.2|952.5|947.5|952.1|947.1|7
1638266080000|2021-11-30 09:54:40|952.1|947.1|952.4|947.4|952.5|947.5|952.1|947.1|9
1638266090000|2021-11-30 09:54:50|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|7
1638266100000|2021-11-30 09:55:00|952.4|947.4|952.3|947.3|952.5|947.5|952.3|947.3|8
1638266110000|2021-11-30 09:55:10|952.1|947.1|952.6|947.6|952.6|947.6|952.1|947.1|16
1638266130000|2021-11-30 09:55:30|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|4
1638266140000|2021-11-30 09:55:40|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1638266150000|2021-11-30 09:55:50|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1638266160000|2021-11-30 09:56:00|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1638266180000|2021-11-30 09:56:20|952.3|947.3|952.4|947.4|952.4|947.4|952.2|947.2|4
1638266190000|2021-11-30 09:56:30|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638266210000|2021-11-30 09:56:50|952.7|947.7|952.6|947.6|952.7|947.7|952.5|947.5|11
1638266220000|2021-11-30 09:57:00|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|2
1638266230000|2021-11-30 09:57:10|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1638266240000|2021-11-30 09:57:20|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638266250000|2021-11-30 09:57:30|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1638266270000|2021-11-30 09:57:50|953|948|953|948|953|948|952.9|947.9|13
1638266280000|2021-11-30 09:58:00|952.9|947.9|952.9|947.9|953|948|952.8|947.8|5
1638266290000|2021-11-30 09:58:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1638266300000|2021-11-30 09:58:20|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|4
1638266310000|2021-11-30 09:58:30|953.7|948.7|953.7|948.7|953.7|948.7|953.3|948.3|8
1638266320000|2021-11-30 09:58:40|953.8|948.8|953.7|948.7|953.8|948.8|953.3|948.3|7
1638266330000|2021-11-30 09:58:50|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|4
1638266340000|2021-11-30 09:59:00|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1638266350000|2021-11-30 09:59:10|953.5|948.5|953.9|948.9|953.9|948.9|953.5|948.5|5
1638266370000|2021-11-30 09:59:30|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|4
1638266390000|2021-11-30 09:59:50|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638266400000|2021-11-30 10:00:00|954.3|949.3|954.4|949.4|954.8|949.8|954.3|949.3|7
1638266410000|2021-11-30 10:00:10|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|4
1638266430000|2021-11-30 10:00:30|954.2|949.2|953.6|948.6|954.4|949.4|953.6|948.6|10
1638266440000|2021-11-30 10:00:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638266450000|2021-11-30 10:00:50|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|4
1638266460000|2021-11-30 10:01:00|953.7|948.7|953.3|948.3|953.8|948.8|953|948|10
1638266470000|2021-11-30 10:01:10|953.2|948.2|953.3|948.3|953.5|948.5|953.2|948.2|5
1638266480000|2021-11-30 10:01:20|953.5|948.5|953.9|948.9|954.1|949.1|953.5|948.5|9
1638266490000|2021-11-30 10:01:30|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|3
1638266500000|2021-11-30 10:01:40|953.2|948.2|953.7|948.7|953.8|948.8|953.1|948.1|5
1638266510000|2021-11-30 10:01:50|953.8|948.8|952.4|947.4|953.8|948.8|952.4|947.4|7
1638266520000|2021-11-30 10:02:00|952.3|947.3|952.3|947.3|952.7|947.7|952.3|947.3|7
1638266530000|2021-11-30 10:02:10|952.6|947.6|953|948|953.1|948.1|952.6|947.6|6
1638266540000|2021-11-30 10:02:20|953.1|948.1|953|948|953.1|948.1|952.9|947.9|4
1638266550000|2021-11-30 10:02:30|952.9|947.9|952.4|947.4|952.9|947.9|952.4|947.4|2
1638266560000|2021-11-30 10:02:40|952.5|947.5|952.7|947.7|952.8|947.8|952.5|947.5|9
1638266570000|2021-11-30 10:02:50|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|12
1638266580000|2021-11-30 10:03:00|952.4|947.4|951.8|946.8|952.4|947.4|951.8|946.8|4
1638266590000|2021-11-30 10:03:10|951.5|946.5|951.1|946.1|951.7|946.7|951.1|946.1|6
1638266600000|2021-11-30 10:03:20|951.3|946.3|951.4|946.4|951.4|946.4|951|946|10
1638266610000|2021-11-30 10:03:30|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1638266620000|2021-11-30 10:03:40|951.5|946.5|951.9|946.9|951.9|946.9|951.4|946.4|7
1638266630000|2021-11-30 10:03:50|952.1|947.1|951.5|946.5|952.1|947.1|951.5|946.5|3
1638266640000|2021-11-30 10:04:00|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638266650000|2021-11-30 10:04:10|951.7|946.7|952|947|952|947|951.6|946.6|5
1638266660000|2021-11-30 10:04:20|952.1|947.1|952|947|952.2|947.2|952|947|4
1638266680000|2021-11-30 10:04:40|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|4
1638266690000|2021-11-30 10:04:50|952|947|952|947|952.1|947.1|951.7|946.7|6
1638266700000|2021-11-30 10:05:00|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638266710000|2021-11-30 10:05:10|952.1|947.1|952|947|952.2|947.2|952|947|6
1638266720000|2021-11-30 10:05:20|952.1|947.1|952|947|952.1|947.1|952|947|6
1638266730000|2021-11-30 10:05:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638266740000|2021-11-30 10:05:40|951.9|946.9|952|947|952|947|951.9|946.9|2
1638266750000|2021-11-30 10:05:50|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638266760000|2021-11-30 10:06:00|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|5
1638266770000|2021-11-30 10:06:10|951.6|946.6|951.5|946.5|951.7|946.7|951.5|946.5|6
1638266780000|2021-11-30 10:06:20|951.6|946.6|951.3|946.3|951.6|946.6|951.3|946.3|10
1638266790000|2021-11-30 10:06:30|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638266810000|2021-11-30 10:06:50|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638266820000|2021-11-30 10:07:00|951.8|946.8|951.9|946.9|952|947|951.4|946.4|16
1638266830000|2021-11-30 10:07:10|951.8|946.8|951.6|946.6|951.8|946.8|951.5|946.5|4
1638266840000|2021-11-30 10:07:20|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|7
1638266850000|2021-11-30 10:07:30|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1638266870000|2021-11-30 10:07:50|950.9|945.9|951.5|946.5|951.5|946.5|950.7|945.7|8
1638266880000|2021-11-30 10:08:00|951.4|946.4|950.9|945.9|951.4|946.4|950.9|945.9|4
1638266890000|2021-11-30 10:08:10|950.8|945.8|950.2|945.2|950.9|945.9|950.1|945.1|11
1638266900000|2021-11-30 10:08:20|950.1|945.1|949.7|944.7|950.1|945.1|949.7|944.7|7
1638266910000|2021-11-30 10:08:30|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|4
1638266920000|2021-11-30 10:08:40|949.1|944.1|949.3|944.3|949.3|944.3|949.1|944.1|2
1638266930000|2021-11-30 10:08:50|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638266960000|2021-11-30 10:09:20|949.7|944.7|950.1|945.1|950.1|945.1|949.7|944.7|3
1638266970000|2021-11-30 10:09:30|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1638266980000|2021-11-30 10:09:40|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|12
1638266990000|2021-11-30 10:09:50|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|4
1638267000000|2021-11-30 10:10:00|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638267030000|2021-11-30 10:10:30|950.8|945.8|951|946|951|946|950.8|945.8|11
1638267040000|2021-11-30 10:10:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1638267050000|2021-11-30 10:10:50|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638267080000|2021-11-30 10:11:20|951.2|946.2|951.4|946.4|951.4|946.4|951.1|946.1|7
1638267090000|2021-11-30 10:11:30|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|12
1638267100000|2021-11-30 10:11:40|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638267110000|2021-11-30 10:11:50|951.3|946.3|951.8|946.8|951.8|946.8|951.3|946.3|5
1638267120000|2021-11-30 10:12:00|951.7|946.7|951.5|946.5|951.8|946.8|951.5|946.5|6
1638267140000|2021-11-30 10:12:20|951.6|946.6|951.7|946.7|951.7|946.7|951.5|946.5|4
1638267150000|2021-11-30 10:12:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638267170000|2021-11-30 10:12:50|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638267180000|2021-11-30 10:13:00|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|3
1638267190000|2021-11-30 10:13:10|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1638267200000|2021-11-30 10:13:20|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1638267230000|2021-11-30 10:13:50|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1638267240000|2021-11-30 10:14:00|952.5|947.5|952.4|947.4|952.6|947.6|952.4|947.4|7
1638267250000|2021-11-30 10:14:10|952.6|947.6|952.8|947.8|952.8|947.8|952.6|947.6|5
1638267260000|2021-11-30 10:14:20|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1638267270000|2021-11-30 10:14:30|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|6
1638267280000|2021-11-30 10:14:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1638267290000|2021-11-30 10:14:50|952.9|947.9|952.7|947.7|952.9|947.9|952.6|947.6|6
1638267300000|2021-11-30 10:15:00|952.8|947.8|952.6|947.6|952.8|947.8|952.6|947.6|5
1638267310000|2021-11-30 10:15:10|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|5
1638267330000|2021-11-30 10:15:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638267340000|2021-11-30 10:15:40|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1638267360000|2021-11-30 10:16:00|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1638267370000|2021-11-30 10:16:10|952.9|947.9|952.6|947.6|952.9|947.9|952.4|947.4|4
1638267380000|2021-11-30 10:16:20|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1638267390000|2021-11-30 10:16:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638267400000|2021-11-30 10:16:40|952|947|952|947|952|947|952|947|1
1638267410000|2021-11-30 10:16:50|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|6
1638267420000|2021-11-30 10:17:00|952|947|951.9|946.9|952|947|951.8|946.8|8
1638267430000|2021-11-30 10:17:10|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638267440000|2021-11-30 10:17:20|951.8|946.8|951.7|946.7|951.9|946.9|951.7|946.7|4
1638267450000|2021-11-30 10:17:30|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|6
1638267460000|2021-11-30 10:17:40|951.6|946.6|951.5|946.5|951.6|946.6|951.4|946.4|8
1638267470000|2021-11-30 10:17:50|951.4|946.4|951.7|946.7|951.7|946.7|951.4|946.4|9
1638267480000|2021-11-30 10:18:00|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1638267490000|2021-11-30 10:18:10|951.6|946.6|951.5|946.5|951.6|946.6|951.4|946.4|4
1638267500000|2021-11-30 10:18:20|951.4|946.4|951.3|946.3|951.5|946.5|951.3|946.3|8
1638267510000|2021-11-30 10:18:30|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1638267530000|2021-11-30 10:18:50|951.2|946.2|950.8|945.8|951.2|946.2|950.8|945.8|6
1638267540000|2021-11-30 10:19:00|950.7|945.7|950.7|945.7|951|946|950.7|945.7|14
1638267570000|2021-11-30 10:19:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638267580000|2021-11-30 10:19:40|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|3
1638267590000|2021-11-30 10:19:50|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|3
1638267600000|2021-11-30 10:20:00|951|946|951.4|946.4|951.6|946.6|951|946|10
1638267610000|2021-11-30 10:20:10|951.5|946.5|951.6|946.6|951.6|946.6|951.1|946.1|9
1638267620000|2021-11-30 10:20:20|951.7|946.7|952.2|947.2|952.2|947.2|951.7|946.7|4
1638267630000|2021-11-30 10:20:30|952.1|947.1|951.8|946.8|952.2|947.2|951.8|946.8|8
1638267640000|2021-11-30 10:20:40|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|7
1638267650000|2021-11-30 10:20:50|952|947|952|947|952|947|951.8|946.8|3
1638267660000|2021-11-30 10:21:00|951.9|946.9|951.9|946.9|952|947|951.9|946.9|7
1638267670000|2021-11-30 10:21:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|10
1638267680000|2021-11-30 10:21:20|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|3
1638267700000|2021-11-30 10:21:40|952.1|947.1|952.2|947.2|952.3|947.3|952.1|947.1|10
1638267710000|2021-11-30 10:21:50|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|10
1638267720000|2021-11-30 10:22:00|952.3|947.3|952.4|947.4|952.6|947.6|952.3|947.3|6
1638267740000|2021-11-30 10:22:20|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1638267760000|2021-11-30 10:22:40|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1638267770000|2021-11-30 10:22:50|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|8
1638267780000|2021-11-30 10:23:00|952.4|947.4|952.6|947.6|952.6|947.6|952.4|947.4|2
1638267790000|2021-11-30 10:23:10|952.7|947.7|952.4|947.4|953|948|952.4|947.4|10
1638267800000|2021-11-30 10:23:20|952.3|947.3|952.4|947.4|952.4|947.4|952.2|947.2|8
1638267810000|2021-11-30 10:23:30|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|3
1638267820000|2021-11-30 10:23:40|952.1|947.1|952.4|947.4|952.4|947.4|951.9|946.9|6
1638267840000|2021-11-30 10:24:00|952.6|947.6|951.5|946.5|952.6|947.6|951.3|946.3|10
1638267860000|2021-11-30 10:24:20|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|8
1638267870000|2021-11-30 10:24:30|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|7
1638267880000|2021-11-30 10:24:40|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|3
1638267900000|2021-11-30 10:25:00|951.6|946.6|951.4|946.4|951.7|946.7|951.3|946.3|10
1638267910000|2021-11-30 10:25:10|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|4
1638267920000|2021-11-30 10:25:20|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|4
1638267940000|2021-11-30 10:25:40|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|3
1638267960000|2021-11-30 10:26:00|952.5|947.5|951.8|946.8|952.5|947.5|951.6|946.6|15
1638267980000|2021-11-30 10:26:20|952|947|952|947|952.1|947.1|951.9|946.9|4
1638267990000|2021-11-30 10:26:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638268020000|2021-11-30 10:27:00|952.2|947.2|953|948|953.3|948.3|952.2|947.2|15
1638268030000|2021-11-30 10:27:10|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638268040000|2021-11-30 10:27:20|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638268070000|2021-11-30 10:27:50|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1638268080000|2021-11-30 10:28:00|952.9|947.9|953|948|953.2|948.2|952.9|947.9|7
1638268090000|2021-11-30 10:28:10|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638268140000|2021-11-30 10:29:00|953.3|948.3|953|948|953.3|948.3|952.9|947.9|6
1638268150000|2021-11-30 10:29:10|953.8|948.8|953.5|948.5|953.8|948.8|953.3|948.3|4
1638268160000|2021-11-30 10:29:20|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1638268170000|2021-11-30 10:29:30|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1638268200000|2021-11-30 10:30:00|953.5|948.5|953.7|948.7|953.7|948.7|953.3|948.3|5
1638268230000|2021-11-30 10:30:30|953.8|948.8|954|949|954|949|953.8|948.8|2
1638268250000|2021-11-30 10:30:50|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638268270000|2021-11-30 10:31:10|954.3|949.3|954.7|949.7|954.7|949.7|954.3|949.3|4
1638268280000|2021-11-30 10:31:20|954.9|949.9|955|950|955|950|954.7|949.7|5
1638268290000|2021-11-30 10:31:30|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1638268300000|2021-11-30 10:31:40|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638268320000|2021-11-30 10:32:00|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|6
1638268330000|2021-11-30 10:32:10|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638268340000|2021-11-30 10:32:20|954.8|949.8|954.6|949.6|954.9|949.9|954.6|949.6|6
1638268360000|2021-11-30 10:32:40|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638268370000|2021-11-30 10:32:50|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|5
1638268380000|2021-11-30 10:33:00|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1638268390000|2021-11-30 10:33:10|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1638268400000|2021-11-30 10:33:20|954.3|949.3|954.2|949.2|954.4|949.4|954.1|949.1|22
1638268410000|2021-11-30 10:33:30|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|7
1638268430000|2021-11-30 10:33:50|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638268440000|2021-11-30 10:34:00|954.5|949.5|954.2|949.2|954.5|949.5|954.2|949.2|3
1638268450000|2021-11-30 10:34:10|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1638268500000|2021-11-30 10:35:00|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1638268560000|2021-11-30 10:36:00|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1638268580000|2021-11-30 10:36:20|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|3
1638268590000|2021-11-30 10:36:30|955|950|955.1|950.1|955.1|950.1|955|950|8
1638268600000|2021-11-30 10:36:40|955|950|954.9|949.9|955.1|950.1|954.9|949.9|5
1638268610000|2021-11-30 10:36:50|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1638268620000|2021-11-30 10:37:00|954.8|949.8|955.1|950.1|955.1|950.1|954.8|949.8|6
1638268650000|2021-11-30 10:37:30|955|950|955|950|955.1|950.1|955|950|3
1638268660000|2021-11-30 10:37:40|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|3
1638268670000|2021-11-30 10:37:50|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638268680000|2021-11-30 10:38:00|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1638268710000|2021-11-30 10:38:30|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638268730000|2021-11-30 10:38:50|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1638268740000|2021-11-30 10:39:00|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1638268760000|2021-11-30 10:39:20|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|3
1638268790000|2021-11-30 10:39:50|955.9|950.9|956|951|956|951|955.9|950.9|2
1638268800000|2021-11-30 10:40:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638268820000|2021-11-30 10:40:20|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|10
1638268830000|2021-11-30 10:40:30|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|6
1638268840000|2021-11-30 10:40:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1638268860000|2021-11-30 10:41:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638268870000|2021-11-30 10:41:10|956|951|956|951|956|951|956|951|1
1638268890000|2021-11-30 10:41:30|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|3
1638268920000|2021-11-30 10:42:00|955.6|950.6|955.3|950.3|955.6|950.6|955.3|950.3|2
1638268960000|2021-11-30 10:42:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638268970000|2021-11-30 10:42:50|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|4
1638268980000|2021-11-30 10:43:00|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|7
1638268990000|2021-11-30 10:43:10|955.3|950.3|955.2|950.2|955.4|950.4|955.2|950.2|6
1638269000000|2021-11-30 10:43:20|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638269040000|2021-11-30 10:44:00|955|950|955.1|950.1|955.1|950.1|955|950|14
1638269050000|2021-11-30 10:44:10|955|950|955|950|955.1|950.1|954.9|949.9|7
1638269100000|2021-11-30 10:45:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638269110000|2021-11-30 10:45:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638269130000|2021-11-30 10:45:30|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|4
1638269150000|2021-11-30 10:45:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638269160000|2021-11-30 10:46:00|954.6|949.6|954.4|949.4|954.7|949.7|954.4|949.4|4
1638269170000|2021-11-30 10:46:10|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|22
1638269180000|2021-11-30 10:46:20|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|7
1638269190000|2021-11-30 10:46:30|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638269200000|2021-11-30 10:46:40|954.1|949.1|954.7|949.7|954.7|949.7|954|949|8
1638269310000|2021-11-30 10:48:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1638269320000|2021-11-30 10:48:40|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638269340000|2021-11-30 10:49:00|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638269350000|2021-11-30 10:49:10|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1638269360000|2021-11-30 10:49:20|954|949|954|949|954|949|954|949|1
1638269370000|2021-11-30 10:49:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638269380000|2021-11-30 10:49:40|953.8|948.8|953.9|948.9|953.9|948.9|953.7|948.7|4
1638269450000|2021-11-30 10:50:50|954|949|954.6|949.6|954.7|949.7|954|949|6
1638269460000|2021-11-30 10:51:00|954.7|949.7|954.5|949.5|954.7|949.7|954.4|949.4|11
1638269470000|2021-11-30 10:51:10|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1638269490000|2021-11-30 10:51:30|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|3
1638269500000|2021-11-30 10:51:40|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|6
1638269510000|2021-11-30 10:51:50|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|7
1638269520000|2021-11-30 10:52:00|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|8
1638269530000|2021-11-30 10:52:10|954.1|949.1|954.3|949.3|954.4|949.4|954.1|949.1|8
1638269540000|2021-11-30 10:52:20|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|4
1638269550000|2021-11-30 10:52:30|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1638269570000|2021-11-30 10:52:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638269580000|2021-11-30 10:53:00|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|3
1638269600000|2021-11-30 10:53:20|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|5
1638269610000|2021-11-30 10:53:30|953.5|948.5|953.2|948.2|953.5|948.5|953.2|948.2|12
1638269620000|2021-11-30 10:53:40|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1638269630000|2021-11-30 10:53:50|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|9
1638269640000|2021-11-30 10:54:00|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1638269650000|2021-11-30 10:54:10|953|948|953|948|953.1|948.1|953|948|3
1638269660000|2021-11-30 10:54:20|952.9|947.9|953|948|953|948|952.9|947.9|2
1638269670000|2021-11-30 10:54:30|953.1|948.1|953.1|948.1|953.1|948.1|952.9|947.9|7
1638269680000|2021-11-30 10:54:40|953|948|953.1|948.1|953.1|948.1|953|948|2
1638269700000|2021-11-30 10:55:00|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1638269730000|2021-11-30 10:55:30|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638269740000|2021-11-30 10:55:40|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|6
1638269750000|2021-11-30 10:55:50|953.4|948.4|953.8|948.8|953.8|948.8|953.4|948.4|5
1638269760000|2021-11-30 10:56:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638269780000|2021-11-30 10:56:20|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638269790000|2021-11-30 10:56:30|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1638269800000|2021-11-30 10:56:40|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1638269810000|2021-11-30 10:56:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638269870000|2021-11-30 10:57:50|954.2|949.2|954.1|949.1|954.2|949.2|954|949|5
1638269880000|2021-11-30 10:58:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1638269890000|2021-11-30 10:58:10|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1638269900000|2021-11-30 10:58:20|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638269910000|2021-11-30 10:58:30|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|3
1638269920000|2021-11-30 10:58:40|954.4|949.4|954.5|949.5|954.5|949.5|954.3|949.3|5
1638269930000|2021-11-30 10:58:50|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1638269940000|2021-11-30 10:59:00|954.6|949.6|954.5|949.5|954.8|949.8|954.5|949.5|4
1638269960000|2021-11-30 10:59:20|954.4|949.4|955|950|955|950|954.4|949.4|6
1638269970000|2021-11-30 10:59:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638269990000|2021-11-30 10:59:50|955.3|950.3|955.7|950.7|955.7|950.7|955.3|950.3|2
1638270000000|2021-11-30 11:00:00|955.6|950.6|955.8|950.8|955.9|950.9|955.6|950.6|4
1638270010000|2021-11-30 11:00:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638270020000|2021-11-30 11:00:20|956|951|956|951|956|951|956|951|1
1638270030000|2021-11-30 11:00:30|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|5
1638270050000|2021-11-30 11:00:50|956|951|956|951|956|951|956|951|1
1638270060000|2021-11-30 11:01:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638270090000|2021-11-30 11:01:30|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1638270100000|2021-11-30 11:01:40|956|951|956|951|956|951|956|951|1
1638270110000|2021-11-30 11:01:50|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1638270120000|2021-11-30 11:02:00|956|951|956|951|956|951|956|951|1
1638270130000|2021-11-30 11:02:10|955.8|950.8|955.9|950.9|956|951|955.8|950.8|4
1638270140000|2021-11-30 11:02:20|955.8|950.8|955.5|950.5|955.8|950.8|955.5|950.5|2
1638270150000|2021-11-30 11:02:30|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1638270160000|2021-11-30 11:02:40|955.5|950.5|955|950|955.5|950.5|955|950|3
1638270170000|2021-11-30 11:02:50|955.1|950.1|955|950|955.1|950.1|955|950|2
1638270180000|2021-11-30 11:03:00|955.1|950.1|955|950|955.1|950.1|955|950|2
1638270190000|2021-11-30 11:03:10|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1638270200000|2021-11-30 11:03:20|955.8|950.8|956|951|956|951|955.8|950.8|2
1638270210000|2021-11-30 11:03:30|955.9|950.9|955.6|950.6|955.9|950.9|955.6|950.6|2
1638270220000|2021-11-30 11:03:40|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638270230000|2021-11-30 11:03:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638270250000|2021-11-30 11:04:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638270260000|2021-11-30 11:04:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638270270000|2021-11-30 11:04:30|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1638270420000|2021-11-30 11:07:00|955.2|950.2|955|950|955.2|950.2|955|950|7
1638270470000|2021-11-30 11:07:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638270480000|2021-11-30 11:08:00|955|950|954.8|949.8|955|950|954.8|949.8|3
1638270490000|2021-11-30 11:08:10|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|4
1638270530000|2021-11-30 11:08:50|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638270540000|2021-11-30 11:09:00|954.7|949.7|954.4|949.4|954.8|949.8|954.4|949.4|8
1638270550000|2021-11-30 11:09:10|954.5|949.5|954.6|949.6|954.6|949.6|954.4|949.4|3
1638270560000|2021-11-30 11:09:20|954.5|949.5|954.2|949.2|954.5|949.5|954.2|949.2|6
1638270590000|2021-11-30 11:09:50|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638270600000|2021-11-30 11:10:00|954|949|954|949|954|949|953.9|948.9|3
1638270610000|2021-11-30 11:10:10|953.9|948.9|954|949|954|949|953.9|948.9|4
1638270620000|2021-11-30 11:10:20|953.9|948.9|953.8|948.8|954|949|953.8|948.8|6
1638270630000|2021-11-30 11:10:30|953.9|948.9|953.9|948.9|954|949|953.9|948.9|9
1638270640000|2021-11-30 11:10:40|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1638270650000|2021-11-30 11:10:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638270660000|2021-11-30 11:11:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638270690000|2021-11-30 11:11:30|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|2
1638270720000|2021-11-30 11:12:00|954|949|953.9|948.9|954|949|953.9|948.9|6
1638270730000|2021-11-30 11:12:10|954|949|954|949|954|949|954|949|1
1638270740000|2021-11-30 11:12:20|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1638270750000|2021-11-30 11:12:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638270760000|2021-11-30 11:12:40|953.8|948.8|954|949|954|949|953.8|948.8|2
1638270800000|2021-11-30 11:13:20|953.9|948.9|954|949|954|949|953.9|948.9|2
1638270810000|2021-11-30 11:13:30|953.9|948.9|953.9|948.9|954|949|953.9|948.9|3
1638270830000|2021-11-30 11:13:50|953.8|948.8|953.6|948.6|953.8|948.8|953.6|948.6|2
1638270840000|2021-11-30 11:14:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638270850000|2021-11-30 11:14:10|953.6|948.6|953.5|948.5|953.6|948.6|953.4|948.4|3
1638270860000|2021-11-30 11:14:20|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638270890000|2021-11-30 11:14:50|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638270900000|2021-11-30 11:15:00|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|3
1638270920000|2021-11-30 11:15:20|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|4
1638270940000|2021-11-30 11:15:40|953.6|948.6|953.5|948.5|953.7|948.7|953.5|948.5|10
1638270950000|2021-11-30 11:15:50|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1638270960000|2021-11-30 11:16:00|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|3
1638270970000|2021-11-30 11:16:10|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1638271010000|2021-11-30 11:16:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638271020000|2021-11-30 11:17:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638271030000|2021-11-30 11:17:10|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1638271040000|2021-11-30 11:17:20|953.5|948.5|953.3|948.3|953.6|948.6|953.3|948.3|6
1638271050000|2021-11-30 11:17:30|953.2|948.2|953.2|948.2|953.2|948.2|953|948|6
1638271060000|2021-11-30 11:17:40|953.1|948.1|953.1|948.1|953.2|948.2|953|948|5
1638271080000|2021-11-30 11:18:00|953|948|953|948|953.1|948.1|953|948|3
1638271090000|2021-11-30 11:18:10|953.1|948.1|953.3|948.3|953.3|948.3|953|948|6
1638271100000|2021-11-30 11:18:20|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638271120000|2021-11-30 11:18:40|953.2|948.2|953.2|948.2|953.4|948.4|953.2|948.2|8
1638271130000|2021-11-30 11:18:50|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638271140000|2021-11-30 11:19:00|953.5|948.5|953.8|948.8|954.1|949.1|953.5|948.5|11
1638271150000|2021-11-30 11:19:10|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|6
1638271160000|2021-11-30 11:19:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638271170000|2021-11-30 11:19:30|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|3
1638271180000|2021-11-30 11:19:40|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1638271200000|2021-11-30 11:20:00|954.7|949.7|955.1|950.1|955.1|950.1|954.6|949.6|3
1638271210000|2021-11-30 11:20:10|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1638271240000|2021-11-30 11:20:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638271250000|2021-11-30 11:20:50|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|12
1638271260000|2021-11-30 11:21:00|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638271280000|2021-11-30 11:21:20|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638271300000|2021-11-30 11:21:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638271350000|2021-11-30 11:22:30|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638271360000|2021-11-30 11:22:40|955.3|950.3|955.6|950.6|955.6|950.6|955.2|950.2|3
1638271370000|2021-11-30 11:22:50|955.8|950.8|955.5|950.5|955.9|950.9|955.5|950.5|7
1638271380000|2021-11-30 11:23:00|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|4
1638271390000|2021-11-30 11:23:10|955.1|950.1|954.9|949.9|955.2|950.2|954.8|949.8|10
1638271400000|2021-11-30 11:23:20|955|950|955.5|950.5|955.5|950.5|955|950|5
1638271410000|2021-11-30 11:23:30|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|5
1638271420000|2021-11-30 11:23:40|955.5|950.5|955.2|950.2|955.5|950.5|955.2|950.2|4
1638271440000|2021-11-30 11:24:00|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638271450000|2021-11-30 11:24:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638271500000|2021-11-30 11:25:00|955.2|950.2|955.1|950.1|955.2|950.2|955|950|10
1638271510000|2021-11-30 11:25:10|955|950|955|950|955.1|950.1|955|950|3
1638271530000|2021-11-30 11:25:30|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638271540000|2021-11-30 11:25:40|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638271550000|2021-11-30 11:25:50|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638271560000|2021-11-30 11:26:00|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638271570000|2021-11-30 11:26:10|955.3|950.3|955.4|950.4|955.5|950.5|955.3|950.3|5
1638271630000|2021-11-30 11:27:10|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1638271640000|2021-11-30 11:27:20|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1638271650000|2021-11-30 11:27:30|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|8
1638271660000|2021-11-30 11:27:40|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|4
1638271670000|2021-11-30 11:27:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638271690000|2021-11-30 11:28:10|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|9
1638271700000|2021-11-30 11:28:20|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|7
1638271720000|2021-11-30 11:28:40|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1638271740000|2021-11-30 11:29:00|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638271750000|2021-11-30 11:29:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1638271760000|2021-11-30 11:29:20|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1638271780000|2021-11-30 11:29:40|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|5
1638271790000|2021-11-30 11:29:50|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|14
1638271800000|2021-11-30 11:30:00|954.5|949.5|954.3|949.3|954.7|949.7|954.3|949.3|8
1638271810000|2021-11-30 11:30:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638271820000|2021-11-30 11:30:20|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638271830000|2021-11-30 11:30:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638271860000|2021-11-30 11:31:00|954|949|954.1|949.1|954.1|949.1|954|949|4
1638271870000|2021-11-30 11:31:10|954|949|954|949|954.1|949.1|954|949|3
1638271880000|2021-11-30 11:31:20|954.1|949.1|954.5|949.5|954.5|949.5|954.1|949.1|7
1638271890000|2021-11-30 11:31:30|954.6|949.6|955|950|955|950|954.6|949.6|3
1638271900000|2021-11-30 11:31:40|954.9|949.9|954.9|949.9|955|950|954.9|949.9|5
1638271910000|2021-11-30 11:31:50|955|950|955|950|955|950|955|950|1
1638271930000|2021-11-30 11:32:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638271940000|2021-11-30 11:32:20|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|2
1638271950000|2021-11-30 11:32:30|955.4|950.4|955|950|955.5|950.5|955|950|4
1638271960000|2021-11-30 11:32:40|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|6
1638271970000|2021-11-30 11:32:50|954.9|949.9|954.6|949.6|954.9|949.9|954.6|949.6|5
1638271980000|2021-11-30 11:33:00|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|15
1638272000000|2021-11-30 11:33:20|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638272010000|2021-11-30 11:33:30|955.1|950.1|954.7|949.7|955.1|950.1|954.7|949.7|7
1638272030000|2021-11-30 11:33:50|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638272040000|2021-11-30 11:34:00|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|6
1638272050000|2021-11-30 11:34:10|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|5
1638272060000|2021-11-30 11:34:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1638272070000|2021-11-30 11:34:30|954.4|949.4|954|949|954.4|949.4|954|949|5
1638272100000|2021-11-30 11:35:00|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638272110000|2021-11-30 11:35:10|954|949|954.1|949.1|954.1|949.1|954|949|2
1638272130000|2021-11-30 11:35:30|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|9
1638272140000|2021-11-30 11:35:40|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1638272150000|2021-11-30 11:35:50|954.6|949.6|954.8|949.8|954.8|949.8|954.5|949.5|4
1638272160000|2021-11-30 11:36:00|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|4
1638272170000|2021-11-30 11:36:10|954.7|949.7|954.5|949.5|954.7|949.7|954.4|949.4|10
1638272180000|2021-11-30 11:36:20|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|13
1638272190000|2021-11-30 11:36:30|954.5|949.5|954.2|949.2|954.5|949.5|954.2|949.2|3
1638272220000|2021-11-30 11:37:00|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|9
1638272240000|2021-11-30 11:37:20|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638272250000|2021-11-30 11:37:30|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638272260000|2021-11-30 11:37:40|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|3
1638272280000|2021-11-30 11:38:00|954.3|949.3|954|949|954.3|949.3|954|949|4
1638272290000|2021-11-30 11:38:10|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|7
1638272300000|2021-11-30 11:38:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|6
1638272310000|2021-11-30 11:38:30|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|7
1638272320000|2021-11-30 11:38:40|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|6
1638272330000|2021-11-30 11:38:50|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638272340000|2021-11-30 11:39:00|954.2|949.2|953.9|948.9|954.2|949.2|953.9|948.9|6
1638272390000|2021-11-30 11:39:50|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638272400000|2021-11-30 11:40:00|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|5
1638272430000|2021-11-30 11:40:30|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|6
1638272440000|2021-11-30 11:40:40|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|8
1638272450000|2021-11-30 11:40:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|6
1638272460000|2021-11-30 11:41:00|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|10
1638272500000|2021-11-30 11:41:40|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638272510000|2021-11-30 11:41:50|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638272540000|2021-11-30 11:42:20|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638272550000|2021-11-30 11:42:30|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1638272560000|2021-11-30 11:42:40|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|12
1638272570000|2021-11-30 11:42:50|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1638272580000|2021-11-30 11:43:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1638272600000|2021-11-30 11:43:20|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1638272610000|2021-11-30 11:43:30|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638272640000|2021-11-30 11:44:00|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638272650000|2021-11-30 11:44:10|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|5
1638272660000|2021-11-30 11:44:20|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|2
1638272680000|2021-11-30 11:44:40|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638272700000|2021-11-30 11:45:00|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638272710000|2021-11-30 11:45:10|953.9|948.9|953.9|948.9|954|949|953.9|948.9|5
1638272720000|2021-11-30 11:45:20|954|949|953.9|948.9|954|949|953.9|948.9|2
1638272730000|2021-11-30 11:45:30|954|949|954|949|954|949|953.9|948.9|5
1638272750000|2021-11-30 11:45:50|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638272770000|2021-11-30 11:46:10|954|949|954|949|954|949|954|949|1
1638272780000|2021-11-30 11:46:20|953.9|948.9|953.9|948.9|954|949|953.9|948.9|7
1638272790000|2021-11-30 11:46:30|954|949|953.9|948.9|954|949|953.9|948.9|2
1638272800000|2021-11-30 11:46:40|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638272810000|2021-11-30 11:46:50|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638272820000|2021-11-30 11:47:00|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|3
1638272830000|2021-11-30 11:47:10|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638272840000|2021-11-30 11:47:20|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1638272850000|2021-11-30 11:47:30|953.4|948.4|953.7|948.7|953.8|948.8|953.4|948.4|3
1638272860000|2021-11-30 11:47:40|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638272870000|2021-11-30 11:47:50|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638272880000|2021-11-30 11:48:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638272890000|2021-11-30 11:48:10|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638272900000|2021-11-30 11:48:20|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|7
1638272930000|2021-11-30 11:48:50|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638272940000|2021-11-30 11:49:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638272970000|2021-11-30 11:49:30|953.5|948.5|953.5|948.5|953.6|948.6|953.2|948.2|9
1638273000000|2021-11-30 11:50:00|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|3
1638273010000|2021-11-30 11:50:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638273020000|2021-11-30 11:50:20|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|8
1638273030000|2021-11-30 11:50:30|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638273040000|2021-11-30 11:50:40|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1638273050000|2021-11-30 11:50:50|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|5
1638273060000|2021-11-30 11:51:00|953.5|948.5|953.4|948.4|953.6|948.6|953.3|948.3|9
1638273070000|2021-11-30 11:51:10|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|5
1638273080000|2021-11-30 11:51:20|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|3
1638273090000|2021-11-30 11:51:30|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|10
1638273100000|2021-11-30 11:51:40|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|5
1638273120000|2021-11-30 11:52:00|953.2|948.2|953.5|948.5|953.6|948.6|953.2|948.2|5
1638273130000|2021-11-30 11:52:10|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|8
1638273140000|2021-11-30 11:52:20|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|6
1638273160000|2021-11-30 11:52:40|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638273170000|2021-11-30 11:52:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638273180000|2021-11-30 11:53:00|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638273190000|2021-11-30 11:53:10|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|11
1638273200000|2021-11-30 11:53:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1638273220000|2021-11-30 11:53:40|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1638273240000|2021-11-30 11:54:00|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1638273250000|2021-11-30 11:54:10|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|10
1638273260000|2021-11-30 11:54:20|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|5
1638273270000|2021-11-30 11:54:30|952.2|947.2|951.9|946.9|952.3|947.3|951.9|946.9|7
1638273280000|2021-11-30 11:54:40|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638273300000|2021-11-30 11:55:00|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638273310000|2021-11-30 11:55:10|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638273320000|2021-11-30 11:55:20|951.6|946.6|952|947|952|947|951.5|946.5|5
1638273330000|2021-11-30 11:55:30|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638273350000|2021-11-30 11:55:50|952.1|947.1|952|947|952.1|947.1|952|947|2
1638273360000|2021-11-30 11:56:00|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638273370000|2021-11-30 11:56:10|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|12
1638273380000|2021-11-30 11:56:20|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638273390000|2021-11-30 11:56:30|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1638273400000|2021-11-30 11:56:40|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|6
1638273410000|2021-11-30 11:56:50|953.7|948.7|953.6|948.6|953.8|948.8|953.6|948.6|12
1638273420000|2021-11-30 11:57:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638273430000|2021-11-30 11:57:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638273450000|2021-11-30 11:57:30|953.7|948.7|954.2|949.2|954.2|949.2|953.7|948.7|3
1638273460000|2021-11-30 11:57:40|954.1|949.1|953.8|948.8|954.1|949.1|953.8|948.8|3
1638273470000|2021-11-30 11:57:50|953.7|948.7|953.4|948.4|953.7|948.7|953.4|948.4|4
1638273480000|2021-11-30 11:58:00|953.5|948.5|953.6|948.6|953.6|948.6|953.4|948.4|8
1638273490000|2021-11-30 11:58:10|953.9|948.9|954|949|954.1|949.1|953.9|948.9|6
1638273500000|2021-11-30 11:58:20|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1638273510000|2021-11-30 11:58:30|954|949|954.1|949.1|954.1|949.1|954|949|10
1638273520000|2021-11-30 11:58:40|954|949|954.1|949.1|954.1|949.1|954|949|6
1638273530000|2021-11-30 11:58:50|954|949|954.1|949.1|954.1|949.1|954|949|6
1638273540000|2021-11-30 11:59:00|954|949|954.1|949.1|954.1|949.1|954|949|4
1638273550000|2021-11-30 11:59:10|954|949|953.9|948.9|954|949|953.9|948.9|2
1638273560000|2021-11-30 11:59:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638273570000|2021-11-30 11:59:30|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638273600000|2021-11-30 12:00:00|953.8|948.8|954.1|949.1|954.4|949.4|953.8|948.8|12
1638273610000|2021-11-30 12:00:10|954.2|949.2|954.5|949.5|954.5|949.5|954.2|949.2|4
1638273620000|2021-11-30 12:00:20|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|8
1638273630000|2021-11-30 12:00:30|954.4|949.4|955.6|950.6|955.8|950.8|954.4|949.4|13
1638273640000|2021-11-30 12:00:40|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1638273650000|2021-11-30 12:00:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638273660000|2021-11-30 12:01:00|955.6|950.6|955.7|950.7|955.7|950.7|955.5|950.5|9
1638273670000|2021-11-30 12:01:10|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|6
1638273680000|2021-11-30 12:01:20|955.6|950.6|955.5|950.5|955.6|950.6|955.4|950.4|5
1638273690000|2021-11-30 12:01:30|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1638273700000|2021-11-30 12:01:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1638273710000|2021-11-30 12:01:50|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638273720000|2021-11-30 12:02:00|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|4
1638273730000|2021-11-30 12:02:10|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|3
1638273740000|2021-11-30 12:02:20|955.6|950.6|956|951|956|951|955.6|950.6|2
1638273750000|2021-11-30 12:02:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638273770000|2021-11-30 12:02:50|956|951|956|951|956|951|955.9|950.9|5
1638273790000|2021-11-30 12:03:10|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|3
1638273800000|2021-11-30 12:03:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638273830000|2021-11-30 12:03:50|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1638273840000|2021-11-30 12:04:00|956.6|951.6|956.9|951.9|956.9|951.9|956.5|951.5|5
1638273850000|2021-11-30 12:04:10|957|952|957.1|952.1|957.2|952.2|956.9|951.9|6
1638273860000|2021-11-30 12:04:20|957|952|956.6|951.6|957|952|956.6|951.6|2
1638273870000|2021-11-30 12:04:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638273880000|2021-11-30 12:04:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|4
1638273890000|2021-11-30 12:04:50|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1638273900000|2021-11-30 12:05:00|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|7
1638273910000|2021-11-30 12:05:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|11
1638273920000|2021-11-30 12:05:20|956.3|951.3|956.1|951.1|956.4|951.4|956.1|951.1|4
1638273930000|2021-11-30 12:05:30|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1638273940000|2021-11-30 12:05:40|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|4
1638273950000|2021-11-30 12:05:50|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|8
1638273970000|2021-11-30 12:06:10|956.1|951.1|956|951|956.1|951.1|956|951|2
1638274000000|2021-11-30 12:06:40|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1638274010000|2021-11-30 12:06:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638274020000|2021-11-30 12:07:00|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1638274030000|2021-11-30 12:07:10|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|8
1638274040000|2021-11-30 12:07:20|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1638274050000|2021-11-30 12:07:30|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|8
1638274100000|2021-11-30 12:08:20|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|5
1638274110000|2021-11-30 12:08:30|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|8
1638274120000|2021-11-30 12:08:40|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|3
1638274130000|2021-11-30 12:08:50|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1638274140000|2021-11-30 12:09:00|956|951|956.3|951.3|956.3|951.3|956|951|3
1638274160000|2021-11-30 12:09:20|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|4
1638274170000|2021-11-30 12:09:30|957|952|956.5|951.5|957|952|956.5|951.5|9
1638274190000|2021-11-30 12:09:50|956.6|951.6|956.5|951.5|956.6|951.6|956.4|951.4|4
1638274200000|2021-11-30 12:10:00|956.4|951.4|956.1|951.1|956.5|951.5|956.1|951.1|7
1638274210000|2021-11-30 12:10:10|956.2|951.2|955.8|950.8|956.3|951.3|955.8|950.8|3
1638274220000|2021-11-30 12:10:20|955.9|950.9|955.9|950.9|956|951|955.9|950.9|3
1638274230000|2021-11-30 12:10:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638274240000|2021-11-30 12:10:40|955.9|950.9|956|951|956|951|955.9|950.9|2
1638274260000|2021-11-30 12:11:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|8
1638274270000|2021-11-30 12:11:10|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1638274330000|2021-11-30 12:12:10|956|951|956|951|956.1|951.1|956|951|3
1638274340000|2021-11-30 12:12:20|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1638274350000|2021-11-30 12:12:30|956.4|951.4|956|951|956.4|951.4|955.9|950.9|7
1638274370000|2021-11-30 12:12:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638274380000|2021-11-30 12:13:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1638274400000|2021-11-30 12:13:20|956|951|956|951|956|951|956|951|1
1638274420000|2021-11-30 12:13:40|955.9|950.9|956|951|956|951|955.9|950.9|2
1638274430000|2021-11-30 12:13:50|955.9|950.9|956|951|956|951|955.9|950.9|2
1638274440000|2021-11-30 12:14:00|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1638274450000|2021-11-30 12:14:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1638274460000|2021-11-30 12:14:20|956|951|956|951|956.1|951.1|956|951|5
1638274470000|2021-11-30 12:14:30|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638274480000|2021-11-30 12:14:40|955.8|950.8|956|951|956|951|955.8|950.8|8
1638274490000|2021-11-30 12:14:50|955.9|950.9|955.9|950.9|956|951|955.9|950.9|5
1638274500000|2021-11-30 12:15:00|956|951|956.1|951.1|956.1|951.1|956|951|4
1638274510000|2021-11-30 12:15:10|956.2|951.2|956.6|951.6|956.6|951.6|956.2|951.2|4
1638274520000|2021-11-30 12:15:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638274530000|2021-11-30 12:15:30|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|5
1638274540000|2021-11-30 12:15:40|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|5
1638274550000|2021-11-30 12:15:50|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1638274560000|2021-11-30 12:16:00|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|5
1638274570000|2021-11-30 12:16:10|956.2|951.2|956.1|951.1|956.2|951.2|956|951|8
1638274580000|2021-11-30 12:16:20|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|7
1638274600000|2021-11-30 12:16:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638274610000|2021-11-30 12:16:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638274620000|2021-11-30 12:17:00|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1638274630000|2021-11-30 12:17:10|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638274640000|2021-11-30 12:17:20|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|3
1638274650000|2021-11-30 12:17:30|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638274670000|2021-11-30 12:17:50|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638274680000|2021-11-30 12:18:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1638274690000|2021-11-30 12:18:10|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638274700000|2021-11-30 12:18:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638274710000|2021-11-30 12:18:30|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|4
1638274720000|2021-11-30 12:18:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|8
1638274730000|2021-11-30 12:18:50|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638274760000|2021-11-30 12:19:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638274770000|2021-11-30 12:19:30|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|7
1638274780000|2021-11-30 12:19:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638274790000|2021-11-30 12:19:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638274800000|2021-11-30 12:20:00|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|4
1638274810000|2021-11-30 12:20:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638274820000|2021-11-30 12:20:20|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1638274840000|2021-11-30 12:20:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638274860000|2021-11-30 12:21:00|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1638274890000|2021-11-30 12:21:30|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1638274900000|2021-11-30 12:21:40|956|951|955.9|950.9|956|951|955.9|950.9|2
1638274930000|2021-11-30 12:22:10|956|951|955.9|950.9|956|951|955.9|950.9|8
1638274950000|2021-11-30 12:22:30|956|951|956.1|951.1|956.1|951.1|956|951|2
1638274980000|2021-11-30 12:23:00|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|6
1638274990000|2021-11-30 12:23:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1638275000000|2021-11-30 12:23:20|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1638275010000|2021-11-30 12:23:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638275050000|2021-11-30 12:24:10|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1638275060000|2021-11-30 12:24:20|956.4|951.4|956.5|951.5|956.5|951.5|956.3|951.3|4
1638275070000|2021-11-30 12:24:30|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|7
1638275080000|2021-11-30 12:24:40|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1638275090000|2021-11-30 12:24:50|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|5
1638275100000|2021-11-30 12:25:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1638275110000|2021-11-30 12:25:10|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638275120000|2021-11-30 12:25:20|956.7|951.7|956.9|951.9|956.9|951.9|956.6|951.6|5
1638275130000|2021-11-30 12:25:30|956.8|951.8|956.8|951.8|957|952|956.8|951.8|7
1638275140000|2021-11-30 12:25:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638275150000|2021-11-30 12:25:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638275160000|2021-11-30 12:26:00|956.8|951.8|956.6|951.6|956.8|951.8|956.6|951.6|11
1638275170000|2021-11-30 12:26:10|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|4
1638275180000|2021-11-30 12:26:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638275190000|2021-11-30 12:26:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638275200000|2021-11-30 12:26:40|956.7|951.7|956.4|951.4|956.7|951.7|956.4|951.4|3
1638275210000|2021-11-30 12:26:50|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1638275220000|2021-11-30 12:27:00|956.4|951.4|956.2|951.2|956.5|951.5|956.2|951.2|3
1638275230000|2021-11-30 12:27:10|956.3|951.3|955.8|950.8|956.3|951.3|955.7|950.7|4
1638275240000|2021-11-30 12:27:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1638275250000|2021-11-30 12:27:30|955.4|950.4|955.5|950.5|955.6|950.6|955.4|950.4|3
1638275260000|2021-11-30 12:27:40|955.6|950.6|955.7|950.7|955.7|950.7|955.5|950.5|6
1638275270000|2021-11-30 12:27:50|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|5
1638275280000|2021-11-30 12:28:00|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|6
1638275290000|2021-11-30 12:28:10|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|8
1638275300000|2021-11-30 12:28:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1638275320000|2021-11-30 12:28:40|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|5
1638275330000|2021-11-30 12:28:50|955.6|950.6|955.6|950.6|955.7|950.7|955.5|950.5|6
1638275340000|2021-11-30 12:29:00|955.7|950.7|955.8|950.8|955.8|950.8|955.6|950.6|6
1638275350000|2021-11-30 12:29:10|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|4
1638275360000|2021-11-30 12:29:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1638275370000|2021-11-30 12:29:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638275380000|2021-11-30 12:29:40|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|5
1638275390000|2021-11-30 12:29:50|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1638275400000|2021-11-30 12:30:00|956|951|956|951|956|951|956|951|1
1638275410000|2021-11-30 12:30:10|955.9|950.9|955.9|950.9|956|951|955.9|950.9|3
1638275430000|2021-11-30 12:30:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638275440000|2021-11-30 12:30:40|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1638275450000|2021-11-30 12:30:50|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1638275460000|2021-11-30 12:31:00|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|9
1638275480000|2021-11-30 12:31:20|955.8|950.8|956.1|951.1|956.1|951.1|955.8|950.8|2
1638275490000|2021-11-30 12:31:30|955.9|950.9|956.3|951.3|956.3|951.3|955.9|950.9|6
1638275500000|2021-11-30 12:31:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|6
1638275510000|2021-11-30 12:31:50|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|5
1638275520000|2021-11-30 12:32:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638275530000|2021-11-30 12:32:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1638275550000|2021-11-30 12:32:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1638275570000|2021-11-30 12:32:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|6
1638275580000|2021-11-30 12:33:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638275590000|2021-11-30 12:33:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638275600000|2021-11-30 12:33:20|956.4|951.4|956.3|951.3|956.4|951.4|956.2|951.2|12
1638275610000|2021-11-30 12:33:30|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638275620000|2021-11-30 12:33:40|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|5
1638275640000|2021-11-30 12:34:00|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|10
1638275650000|2021-11-30 12:34:10|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|4
1638275660000|2021-11-30 12:34:20|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|8
1638275670000|2021-11-30 12:34:30|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|8
1638275680000|2021-11-30 12:34:40|956|951|956|951|956|951|956|951|1
1638275690000|2021-11-30 12:34:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638275700000|2021-11-30 12:35:00|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|4
1638275710000|2021-11-30 12:35:10|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|5
1638275720000|2021-11-30 12:35:20|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1638275730000|2021-11-30 12:35:30|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638275740000|2021-11-30 12:35:40|955.7|950.7|956|951|956|951|955.6|950.6|4
1638275750000|2021-11-30 12:35:50|955.8|950.8|955.8|950.8|956|951|955.8|950.8|10
1638275760000|2021-11-30 12:36:00|955.9|950.9|955.3|950.3|955.9|950.9|955.3|950.3|4
1638275770000|2021-11-30 12:36:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|6
1638275780000|2021-11-30 12:36:20|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1638275790000|2021-11-30 12:36:30|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638275810000|2021-11-30 12:36:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638275820000|2021-11-30 12:37:00|955.2|950.2|955.3|950.3|955.3|950.3|955.1|950.1|4
1638275830000|2021-11-30 12:37:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638275860000|2021-11-30 12:37:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638275880000|2021-11-30 12:38:00|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638275890000|2021-11-30 12:38:10|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|3
1638275900000|2021-11-30 12:38:20|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1638275910000|2021-11-30 12:38:30|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|3
1638275920000|2021-11-30 12:38:40|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1638275930000|2021-11-30 12:38:50|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|9
1638275950000|2021-11-30 12:39:10|956|951|956|951|956|951|956|951|1
1638275960000|2021-11-30 12:39:20|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1638275970000|2021-11-30 12:39:30|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1638275980000|2021-11-30 12:39:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1638275990000|2021-11-30 12:39:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638276000000|2021-11-30 12:40:00|956.2|951.2|956.3|951.3|956.4|951.4|956.2|951.2|3
1638276030000|2021-11-30 12:40:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638276060000|2021-11-30 12:41:00|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1638276110000|2021-11-30 12:41:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638276120000|2021-11-30 12:42:00|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1638276130000|2021-11-30 12:42:10|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1638276140000|2021-11-30 12:42:20|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1638276150000|2021-11-30 12:42:30|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1638276160000|2021-11-30 12:42:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638276170000|2021-11-30 12:42:50|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|5
1638276180000|2021-11-30 12:43:00|956.4|951.4|956.1|951.1|956.4|951.4|956.1|951.1|3
1638276200000|2021-11-30 12:43:20|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1638276210000|2021-11-30 12:43:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638276220000|2021-11-30 12:43:40|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|9
1638276240000|2021-11-30 12:44:00|956.1|951.1|956|951|956.1|951.1|956|951|2
1638276250000|2021-11-30 12:44:10|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1638276330000|2021-11-30 12:45:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638276340000|2021-11-30 12:45:40|956|951|956|951|956.1|951.1|956|951|13
1638276350000|2021-11-30 12:45:50|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1638276360000|2021-11-30 12:46:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1638276370000|2021-11-30 12:46:10|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1638276380000|2021-11-30 12:46:20|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1638276400000|2021-11-30 12:46:40|956|951|956|951|956|951|956|951|1
1638276480000|2021-11-30 12:48:00|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|6
1638276490000|2021-11-30 12:48:10|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1638276500000|2021-11-30 12:48:20|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1638276510000|2021-11-30 12:48:30|956|951|956|951|956|951|955.9|950.9|3
1638276520000|2021-11-30 12:48:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638276530000|2021-11-30 12:48:50|956|951|955.9|950.9|956|951|955.9|950.9|4
1638276540000|2021-11-30 12:49:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1638276570000|2021-11-30 12:49:30|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638276590000|2021-11-30 12:49:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638276600000|2021-11-30 12:50:00|956|951|956|951|956|951|956|951|1
1638276610000|2021-11-30 12:50:10|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1638276620000|2021-11-30 12:50:20|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|8
1638276640000|2021-11-30 12:50:40|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|3
1638276660000|2021-11-30 12:51:00|955.8|950.8|955.9|950.9|956|951|955.8|950.8|6
1638276670000|2021-11-30 12:51:10|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1638276680000|2021-11-30 12:51:20|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638276690000|2021-11-30 12:51:30|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638276710000|2021-11-30 12:51:50|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1638276720000|2021-11-30 12:52:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1638276730000|2021-11-30 12:52:10|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638276740000|2021-11-30 12:52:20|955.3|950.3|955.2|950.2|955.4|950.4|955.2|950.2|4
1638276750000|2021-11-30 12:52:30|955|950|955.1|950.1|955.1|950.1|955|950|2
1638276760000|2021-11-30 12:52:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638276820000|2021-11-30 12:53:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638276860000|2021-11-30 12:54:20|955|950|955|950|955.1|950.1|955|950|3
1638276870000|2021-11-30 12:54:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638276900000|2021-11-30 12:55:00|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|2
1638276940000|2021-11-30 12:55:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638276950000|2021-11-30 12:55:50|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|3
1638276970000|2021-11-30 12:56:10|955.6|950.6|955.6|950.6|955.7|950.7|955.5|950.5|11
1638276980000|2021-11-30 12:56:20|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|3
1638277000000|2021-11-30 12:56:40|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1638277020000|2021-11-30 12:57:00|955.4|950.4|954.6|949.6|955.5|950.5|954.2|949.2|8
1638277030000|2021-11-30 12:57:10|954.5|949.5|954.6|949.6|954.8|949.8|954.5|949.5|7
1638277040000|2021-11-30 12:57:20|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638277070000|2021-11-30 12:57:50|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|2
1638277080000|2021-11-30 12:58:00|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1638277090000|2021-11-30 12:58:10|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1638277100000|2021-11-30 12:58:20|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1638277130000|2021-11-30 12:58:50|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638277140000|2021-11-30 12:59:00|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|4
1638277160000|2021-11-30 12:59:20|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|6
1638277170000|2021-11-30 12:59:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638277180000|2021-11-30 12:59:40|954.9|949.9|955|950|955|950|954.9|949.9|2
1638277190000|2021-11-30 12:59:50|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|7
1638277200000|2021-11-30 13:00:00|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|5
1638277210000|2021-11-30 13:00:10|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|8
1638277220000|2021-11-30 13:00:20|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|3
1638277230000|2021-11-30 13:00:30|954.3|949.3|954.7|949.7|954.7|949.7|954.2|949.2|7
1638277240000|2021-11-30 13:00:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638277250000|2021-11-30 13:00:50|954.7|949.7|955|950|955|950|954.7|949.7|3
1638277260000|2021-11-30 13:01:00|954.7|949.7|953.9|948.9|954.7|949.7|953.9|948.9|7
1638277270000|2021-11-30 13:01:10|954|949|953.6|948.6|954|949|953.6|948.6|4
1638277280000|2021-11-30 13:01:20|953.7|948.7|953.3|948.3|953.8|948.8|953.2|948.2|7
1638277290000|2021-11-30 13:01:30|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|2
1638277300000|2021-11-30 13:01:40|953.5|948.5|953.9|948.9|953.9|948.9|953.4|948.4|11
1638277310000|2021-11-30 13:01:50|953.8|948.8|953.2|948.2|953.8|948.8|953.2|948.2|5
1638277320000|2021-11-30 13:02:00|953.1|948.1|952.6|947.6|953.1|948.1|952.6|947.6|9
1638277330000|2021-11-30 13:02:10|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|3
1638277340000|2021-11-30 13:02:20|952.3|947.3|952|947|952.4|947.4|952|947|7
1638277350000|2021-11-30 13:02:30|951.9|946.9|951.7|946.7|951.9|946.9|951.6|946.6|11
1638277360000|2021-11-30 13:02:40|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|4
1638277370000|2021-11-30 13:02:50|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1638277380000|2021-11-30 13:03:00|951.8|946.8|951.2|946.2|951.8|946.8|951.1|946.1|9
1638277390000|2021-11-30 13:03:10|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|4
1638277400000|2021-11-30 13:03:20|951.4|946.4|950.7|945.7|951.7|946.7|950.7|945.7|5
1638277410000|2021-11-30 13:03:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1638277420000|2021-11-30 13:03:40|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|5
1638277430000|2021-11-30 13:03:50|950.5|945.5|950.2|945.2|950.7|945.7|950.2|945.2|14
1638277440000|2021-11-30 13:04:00|950.3|945.3|949.9|944.9|950.3|945.3|949.9|944.9|7
1638277450000|2021-11-30 13:04:10|950|945|949.8|944.8|950|945|949.8|944.8|9
1638277460000|2021-11-30 13:04:20|949.7|944.7|949.8|944.8|949.8|944.8|949.6|944.6|8
1638277470000|2021-11-30 13:04:30|949.6|944.6|949.2|944.2|949.8|944.8|949.2|944.2|6
1638277480000|2021-11-30 13:04:40|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1638277490000|2021-11-30 13:04:50|948.9|943.9|948.8|943.8|949.1|944.1|948.8|943.8|9
1638277500000|2021-11-30 13:05:00|948.6|943.6|948.5|943.5|948.8|943.8|948.5|943.5|10
1638277510000|2021-11-30 13:05:10|948.4|943.4|948.5|943.5|948.9|943.9|948.4|943.4|12
1638277520000|2021-11-30 13:05:20|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638277530000|2021-11-30 13:05:30|948.6|943.6|948.7|943.7|949.1|944.1|948.6|943.6|11
1638277540000|2021-11-30 13:05:40|948.9|943.9|949.1|944.1|949.2|944.2|948.8|943.8|9
1638277550000|2021-11-30 13:05:50|949|944|949.1|944.1|949.2|944.2|948.9|943.9|6
1638277560000|2021-11-30 13:06:00|949.2|944.2|948.9|943.9|949.3|944.3|948.9|943.9|6
1638277570000|2021-11-30 13:06:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638277580000|2021-11-30 13:06:20|948.7|943.7|948.7|943.7|948.8|943.8|948.6|943.6|5
1638277590000|2021-11-30 13:06:30|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|8
1638277600000|2021-11-30 13:06:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638277610000|2021-11-30 13:06:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638277620000|2021-11-30 13:07:00|948.7|943.7|949.2|944.2|949.2|944.2|948.7|943.7|8
1638277630000|2021-11-30 13:07:10|949|944|948.8|943.8|949|944|948.8|943.8|3
1638277640000|2021-11-30 13:07:20|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638277650000|2021-11-30 13:07:30|948.7|943.7|948.6|943.6|948.8|943.8|948.5|943.5|6
1638277660000|2021-11-30 13:07:40|948.8|943.8|948.7|943.7|948.9|943.9|948.5|943.5|6
1638277670000|2021-11-30 13:07:50|948.6|943.6|948.2|943.2|948.6|943.6|948.2|943.2|11
1638277680000|2021-11-30 13:08:00|948.1|943.1|948.6|943.6|948.6|943.6|948.1|943.1|9
1638277690000|2021-11-30 13:08:10|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|5
1638277700000|2021-11-30 13:08:20|948.5|943.5|949|944|949|944|948.5|943.5|8
1638277710000|2021-11-30 13:08:30|948.9|943.9|948.4|943.4|948.9|943.9|948.4|943.4|11
1638277720000|2021-11-30 13:08:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1638277730000|2021-11-30 13:08:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1638277740000|2021-11-30 13:09:00|948.1|943.1|948.3|943.3|948.4|943.4|948.1|943.1|8
1638277750000|2021-11-30 13:09:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|8
1638277760000|2021-11-30 13:09:20|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|3
1638277770000|2021-11-30 13:09:30|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|5
1638277790000|2021-11-30 13:09:50|948.9|943.9|949|944|949|944|948.7|943.7|10
1638277800000|2021-11-30 13:10:00|948.9|943.9|948.6|943.6|949|944|948.5|943.5|13
1638277810000|2021-11-30 13:10:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638277820000|2021-11-30 13:10:20|949|944|949|944|949|944|949|944|1
1638277830000|2021-11-30 13:10:30|948.9|943.9|948.9|943.9|949.3|944.3|948.9|943.9|6
1638277840000|2021-11-30 13:10:40|949|944|949.1|944.1|949.1|944.1|948.9|943.9|4
1638277850000|2021-11-30 13:10:50|949|944|949|944|949|944|949|944|1
1638277860000|2021-11-30 13:11:00|949.1|944.1|949.3|944.3|949.3|944.3|949.1|944.1|2
1638277870000|2021-11-30 13:11:10|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|5
1638277880000|2021-11-30 13:11:20|949.5|944.5|949.9|944.9|949.9|944.9|949.5|944.5|4
1638277890000|2021-11-30 13:11:30|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|13
1638277900000|2021-11-30 13:11:40|950.5|945.5|950.4|945.4|950.5|945.5|950.3|945.3|10
1638277910000|2021-11-30 13:11:50|950.3|945.3|951|946|951|946|950.3|945.3|4
1638277920000|2021-11-30 13:12:00|950.7|945.7|950.5|945.5|950.7|945.7|950|945|13
1638277930000|2021-11-30 13:12:10|950.7|945.7|950.8|945.8|950.8|945.8|950.6|945.6|6
1638277940000|2021-11-30 13:12:20|951|946|951.5|946.5|951.6|946.6|951|946|9
1638277950000|2021-11-30 13:12:30|951.4|946.4|951.1|946.1|951.6|946.6|951.1|946.1|8
1638277960000|2021-11-30 13:12:40|950.9|945.9|951.2|946.2|951.2|946.2|950.9|945.9|4
1638277970000|2021-11-30 13:12:50|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638277980000|2021-11-30 13:13:00|951.7|946.7|951.6|946.6|951.7|946.7|951.5|946.5|4
1638278000000|2021-11-30 13:13:20|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|6
1638278010000|2021-11-30 13:13:30|951.7|946.7|951.8|946.8|951.8|946.8|951.4|946.4|8
1638278020000|2021-11-30 13:13:40|952|947|952.3|947.3|952.3|947.3|952|947|2
1638278040000|2021-11-30 13:14:00|952.4|947.4|953.1|948.1|953.2|948.2|952.4|947.4|9
1638278050000|2021-11-30 13:14:10|953|948|953|948|953|948|952.9|947.9|3
1638278060000|2021-11-30 13:14:20|953.1|948.1|953.3|948.3|953.3|948.3|953.1|948.1|3
1638278070000|2021-11-30 13:14:30|953.6|948.6|954|949|954|949|953.5|948.5|6
1638278080000|2021-11-30 13:14:40|953.9|948.9|953.9|948.9|954|949|953.9|948.9|5
1638278090000|2021-11-30 13:14:50|953.8|948.8|953.4|948.4|953.9|948.9|953.4|948.4|7
1638278100000|2021-11-30 13:15:00|953.5|948.5|952.7|947.7|953.5|948.5|952.7|947.7|5
1638278110000|2021-11-30 13:15:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638278120000|2021-11-30 13:15:20|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|14
1638278130000|2021-11-30 13:15:30|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|5
1638278140000|2021-11-30 13:15:40|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|3
1638278150000|2021-11-30 13:15:50|952.4|947.4|952.6|947.6|952.6|947.6|952.3|947.3|3
1638278160000|2021-11-30 13:16:00|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638278170000|2021-11-30 13:16:10|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1638278180000|2021-11-30 13:16:20|952.3|947.3|952.5|947.5|952.6|947.6|952.3|947.3|9
1638278190000|2021-11-30 13:16:30|952.6|947.6|952.5|947.5|952.6|947.6|952.3|947.3|8
1638278200000|2021-11-30 13:16:40|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1638278210000|2021-11-30 13:16:50|952.7|947.7|953|948|953|948|952.7|947.7|3
1638278220000|2021-11-30 13:17:00|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|4
1638278230000|2021-11-30 13:17:10|953.4|948.4|953.4|948.4|953.5|948.5|953.3|948.3|13
1638278240000|2021-11-30 13:17:20|953.3|948.3|953.3|948.3|953.5|948.5|953.3|948.3|11
1638278250000|2021-11-30 13:17:30|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1638278260000|2021-11-30 13:17:40|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|4
1638278270000|2021-11-30 13:17:50|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|3
1638278290000|2021-11-30 13:18:10|953.5|948.5|954.4|949.4|954.4|949.4|953.5|948.5|10
1638278300000|2021-11-30 13:18:20|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|3
1638278310000|2021-11-30 13:18:30|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|4
1638278320000|2021-11-30 13:18:40|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|2
1638278330000|2021-11-30 13:18:50|954.7|949.7|954.9|949.9|955.1|950.1|954.7|949.7|12
1638278340000|2021-11-30 13:19:00|954.8|949.8|954.1|949.1|954.8|949.8|954.1|949.1|8
1638278350000|2021-11-30 13:19:10|954|949|954.1|949.1|954.1|949.1|954|949|4
1638278360000|2021-11-30 13:19:20|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1638278370000|2021-11-30 13:19:30|954.5|949.5|954.6|949.6|954.6|949.6|954.4|949.4|5
1638278380000|2021-11-30 13:19:40|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1638278390000|2021-11-30 13:19:50|955|950|955.1|950.1|955.3|950.3|955|950|5
1638278400000|2021-11-30 13:20:00|954.3|949.3|954.1|949.1|954.5|949.5|953.7|948.7|14
1638278410000|2021-11-30 13:20:10|953.8|948.8|952.7|947.7|953.8|948.8|952.7|947.7|14
1638278420000|2021-11-30 13:20:20|952.3|947.3|950.9|945.9|952.3|947.3|950.7|945.7|17
1638278430000|2021-11-30 13:20:30|950.8|945.8|949.6|944.6|950.9|945.9|949.5|944.5|16
1638278440000|2021-11-30 13:20:40|949.5|944.5|949|944|949.5|944.5|948.9|943.9|8
1638278450000|2021-11-30 13:20:50|948.9|943.9|949|944|949.1|944.1|948.7|943.7|8
1638278460000|2021-11-30 13:21:00|948.9|943.9|948.4|943.4|948.9|943.9|948.4|943.4|5
1638278470000|2021-11-30 13:21:10|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|3
1638278480000|2021-11-30 13:21:20|948.3|943.3|948.8|943.8|948.8|943.8|948.2|943.2|7
1638278490000|2021-11-30 13:21:30|949|944|948.3|943.3|949|944|948.3|943.3|5
1638278500000|2021-11-30 13:21:40|948.2|943.2|948.3|943.3|948.4|943.4|948.2|943.2|4
1638278510000|2021-11-30 13:21:50|948.7|943.7|948.8|943.8|948.8|943.8|948.4|943.4|9
1638278520000|2021-11-30 13:22:00|948.7|943.7|948.6|943.6|948.7|943.7|948.1|943.1|10
1638278530000|2021-11-30 13:22:10|948.5|943.5|948.8|943.8|948.8|943.8|948.3|943.3|8
1638278540000|2021-11-30 13:22:20|948.9|943.9|948.7|943.7|949|944|948.6|943.6|4
1638278550000|2021-11-30 13:22:30|948.4|943.4|948.9|943.9|949|944|948.4|943.4|5
1638278560000|2021-11-30 13:22:40|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1638278570000|2021-11-30 13:22:50|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|2
1638278580000|2021-11-30 13:23:00|948.5|943.5|949.3|944.3|949.5|944.5|948.5|943.5|9
1638278640000|2021-11-30 13:24:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638278650000|2021-11-30 13:24:10|949.3|944.3|949.7|944.7|949.8|944.8|949.3|944.3|7
1638278660000|2021-11-30 13:24:20|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1638278670000|2021-11-30 13:24:30|949.8|944.8|950.3|945.3|950.4|945.4|949.6|944.6|10
1638278680000|2021-11-30 13:24:40|950.2|945.2|950.4|945.4|950.9|945.9|950.2|945.2|8
1638278690000|2021-11-30 13:24:50|950.5|945.5|950.7|945.7|951.1|946.1|950.5|945.5|9
1638278700000|2021-11-30 13:25:00|950.6|945.6|950.3|945.3|951.2|946.2|950.3|945.3|15
1638278710000|2021-11-30 13:25:10|950.2|945.2|950.7|945.7|950.7|945.7|949.9|944.9|14
1638278720000|2021-11-30 13:25:20|950.9|945.9|951.2|946.2|951.3|946.3|950.8|945.8|8
1638278730000|2021-11-30 13:25:30|951.4|946.4|951.5|946.5|951.7|946.7|951.4|946.4|7
1638278740000|2021-11-30 13:25:40|951.6|946.6|951.1|946.1|951.6|946.6|951.1|946.1|4
1638278760000|2021-11-30 13:26:00|950.8|945.8|951.1|946.1|951.1|946.1|950.6|945.6|6
1638278770000|2021-11-30 13:26:10|951|946|951|946|951|946|950.9|945.9|5
1638278780000|2021-11-30 13:26:20|950.9|945.9|951.3|946.3|951.3|946.3|950.9|945.9|2
1638278790000|2021-11-30 13:26:30|951.2|946.2|950.9|945.9|951.2|946.2|950.9|945.9|2
1638278800000|2021-11-30 13:26:40|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638278810000|2021-11-30 13:26:50|951.2|946.2|950.9|945.9|951.2|946.2|950.9|945.9|4
1638278820000|2021-11-30 13:27:00|951|946|950.7|945.7|951|946|950.7|945.7|6
1638278830000|2021-11-30 13:27:10|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|5
1638278840000|2021-11-30 13:27:20|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|3
1638278850000|2021-11-30 13:27:30|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638278860000|2021-11-30 13:27:40|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638278870000|2021-11-30 13:27:50|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|8
1638278880000|2021-11-30 13:28:00|950.9|945.9|950.6|945.6|951.1|946.1|950.6|945.6|10
1638278890000|2021-11-30 13:28:10|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638278900000|2021-11-30 13:28:20|950.5|945.5|951|946|951|946|950.4|945.4|6
1638278910000|2021-11-30 13:28:30|951.2|946.2|950.9|945.9|951.2|946.2|950.9|945.9|6
1638278920000|2021-11-30 13:28:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638278930000|2021-11-30 13:28:50|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|3
1638278940000|2021-11-30 13:29:00|950.9|945.9|951.9|946.9|951.9|946.9|950.8|945.8|13
1638278960000|2021-11-30 13:29:20|951.6|946.6|951.1|946.1|951.6|946.6|951.1|946.1|4
1638278970000|2021-11-30 13:29:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638278990000|2021-11-30 13:29:50|951.1|946.1|950.8|945.8|951.1|946.1|950.8|945.8|6
1638279000000|2021-11-30 13:30:00|950.6|945.6|950.3|945.3|950.6|945.6|950.3|945.3|5
1638279010000|2021-11-30 13:30:10|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|5
1638279020000|2021-11-30 13:30:20|949.9|944.9|949.3|944.3|949.9|944.9|949.3|944.3|6
1638279030000|2021-11-30 13:30:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1638279040000|2021-11-30 13:30:40|948.7|943.7|948.3|943.3|948.7|943.7|948.3|943.3|4
1638279050000|2021-11-30 13:30:50|948.2|943.2|948.2|943.2|948.3|943.3|948.1|943.1|8
1638279060000|2021-11-30 13:31:00|948.3|943.3|947|942|948.3|943.3|946.9|941.9|13
1638279070000|2021-11-30 13:31:10|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1638279080000|2021-11-30 13:31:20|947.1|942.1|946.7|941.7|947.1|942.1|946.7|941.7|8
1638279090000|2021-11-30 13:31:30|946.8|941.8|947.2|942.2|947.2|942.2|946.8|941.8|14
1638279100000|2021-11-30 13:31:40|947.4|942.4|946.8|941.8|947.4|942.4|946.8|941.8|9
1638279110000|2021-11-30 13:31:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638279120000|2021-11-30 13:32:00|946.7|941.7|946.8|941.8|946.8|941.8|946.3|941.3|23
1638279130000|2021-11-30 13:32:10|946.7|941.7|946.6|941.6|946.8|941.8|946.6|941.6|14
1638279140000|2021-11-30 13:32:20|946.5|941.5|946.4|941.4|946.7|941.7|946.3|941.3|9
1638279150000|2021-11-30 13:32:30|946.3|941.3|946.5|941.5|946.5|941.5|946.2|941.2|6
1638279160000|2021-11-30 13:32:40|946.4|941.4|946.1|941.1|946.4|941.4|946|941|9
1638279170000|2021-11-30 13:32:50|946|941|946.2|941.2|946.4|941.4|946|941|5
1638279180000|2021-11-30 13:33:00|946.1|941.1|946.6|941.6|946.7|941.7|946.1|941.1|17
1638279190000|2021-11-30 13:33:10|946.7|941.7|946.2|941.2|946.7|941.7|946.2|941.2|3
1638279200000|2021-11-30 13:33:20|946.3|941.3|946.3|941.3|946.5|941.5|946.1|941.1|15
1638279210000|2021-11-30 13:33:30|946.2|941.2|945.9|940.9|946.2|941.2|945.7|940.7|4
1638279220000|2021-11-30 13:33:40|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|4
1638279230000|2021-11-30 13:33:50|946.4|941.4|946.6|941.6|946.7|941.7|946.4|941.4|5
1638279240000|2021-11-30 13:34:00|946.5|941.5|947.2|942.2|947.3|942.3|946.3|941.3|12
1638279250000|2021-11-30 13:34:10|947.3|942.3|947|942|947.3|942.3|946.9|941.9|7
1638279260000|2021-11-30 13:34:20|947.4|942.4|947.5|942.5|947.6|942.6|947.4|942.4|4
1638279270000|2021-11-30 13:34:30|947.4|942.4|947.4|942.4|947.4|942.4|947.1|942.1|6
1638279280000|2021-11-30 13:34:40|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|6
1638279290000|2021-11-30 13:34:50|947.6|942.6|947.7|942.7|947.7|942.7|947.4|942.4|13
1638279300000|2021-11-30 13:35:00|947.6|942.6|947.7|942.7|947.7|942.7|947.5|942.5|17
1638279310000|2021-11-30 13:35:10|947.8|942.8|948.3|943.3|948.4|943.4|947.8|942.8|10
1638279320000|2021-11-30 13:35:20|948.2|943.2|947.9|942.9|948.2|943.2|947.8|942.8|4
1638279330000|2021-11-30 13:35:30|948|943|948.1|943.1|948.2|943.2|948|943|8
1638279340000|2021-11-30 13:35:40|948.2|943.2|947|942|948.2|943.2|947|942|9
1638279350000|2021-11-30 13:35:50|946.9|941.9|947.4|942.4|947.4|942.4|946.9|941.9|7
1638279360000|2021-11-30 13:36:00|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|4
1638279370000|2021-11-30 13:36:10|947.3|942.3|946.8|941.8|947.4|942.4|946.8|941.8|7
1638279380000|2021-11-30 13:36:20|946.7|941.7|946.5|941.5|946.7|941.7|946.4|941.4|18
1638279390000|2021-11-30 13:36:30|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|2
1638279400000|2021-11-30 13:36:40|946.3|941.3|946.2|941.2|946.5|941.5|946|941|18
1638279410000|2021-11-30 13:36:50|946.1|941.1|946.2|941.2|946.2|941.2|945.7|940.7|13
1638279420000|2021-11-30 13:37:00|946|941|945.9|940.9|946.2|941.2|945.9|940.9|7
1638279430000|2021-11-30 13:37:10|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|8
1638279440000|2021-11-30 13:37:20|945.7|940.7|945.6|940.6|945.9|940.9|945.6|940.6|5
1638279450000|2021-11-30 13:37:30|945.8|940.8|945.5|940.5|945.8|940.8|945.5|940.5|9
1638279460000|2021-11-30 13:37:40|945.6|940.6|945.1|940.1|945.7|940.7|945.1|940.1|7
1638279470000|2021-11-30 13:37:50|944.9|939.9|945|940|945|940|944.8|939.8|6
1638279480000|2021-11-30 13:38:00|944.9|939.9|944.2|939.2|944.9|939.9|944|939|11
1638279490000|2021-11-30 13:38:10|944.4|939.4|944.2|939.2|944.4|939.4|943.9|938.9|10
1638279500000|2021-11-30 13:38:20|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|3
1638279510000|2021-11-30 13:38:30|944.4|939.4|945.6|940.6|945.6|940.6|944.4|939.4|13
1638279520000|2021-11-30 13:38:40|945.7|940.7|946|941|946.1|941.1|945.7|940.7|14
1638279530000|2021-11-30 13:38:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638279540000|2021-11-30 13:39:00|945.8|940.8|947|942|947|942|945.7|940.7|13
1638279550000|2021-11-30 13:39:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638279560000|2021-11-30 13:39:20|947.4|942.4|947.9|942.9|947.9|942.9|947.3|942.3|6
1638279570000|2021-11-30 13:39:30|948.1|943.1|948.7|943.7|948.7|943.7|948.1|943.1|6
1638279580000|2021-11-30 13:39:40|948.5|943.5|948.9|943.9|948.9|943.9|948.5|943.5|3
1638279590000|2021-11-30 13:39:50|949|944|949|944|949.3|944.3|948.9|943.9|8
1638279600000|2021-11-30 13:40:00|948.8|943.8|948.5|943.5|949|944|948.5|943.5|8
1638279610000|2021-11-30 13:40:10|948.4|943.4|948.3|943.3|948.5|943.5|948.3|943.3|6
1638279620000|2021-11-30 13:40:20|948.2|943.2|948.6|943.6|948.6|943.6|948.1|943.1|7
1638279630000|2021-11-30 13:40:30|948.5|943.5|949|944|949|944|948.5|943.5|8
1638279650000|2021-11-30 13:40:50|948.9|943.9|949|944|949|944|948.9|943.9|4
1638279660000|2021-11-30 13:41:00|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1638279670000|2021-11-30 13:41:10|949|944|948.7|943.7|949|944|948.7|943.7|5
1638279680000|2021-11-30 13:41:20|948.4|943.4|949.1|944.1|949.1|944.1|948.4|943.4|3
1638279690000|2021-11-30 13:41:30|949.2|944.2|949|944|949.4|944.4|948.9|943.9|7
1638279700000|2021-11-30 13:41:40|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|2
1638279710000|2021-11-30 13:41:50|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638279720000|2021-11-30 13:42:00|949|944|948.9|943.9|949.1|944.1|948.9|943.9|3
1638279730000|2021-11-30 13:42:10|948.8|943.8|949.3|944.3|950.3|945.3|948.8|943.8|5
1638279740000|2021-11-30 13:42:20|949|944|948.9|943.9|949.1|944.1|948.8|943.8|10
1638279750000|2021-11-30 13:42:30|948.8|943.8|949.2|944.2|949.3|944.3|948.8|943.8|8
1638279760000|2021-11-30 13:42:40|949.3|944.3|949.1|944.1|949.3|944.3|949.1|944.1|3
1638279770000|2021-11-30 13:42:50|949|944|948.2|943.2|949|944|948.2|943.2|4
1638279780000|2021-11-30 13:43:00|948|943|947.3|942.3|948|943|947.2|942.2|6
1638279790000|2021-11-30 13:43:10|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|5
1638279800000|2021-11-30 13:43:20|947.3|942.3|947|942|947.3|942.3|947|942|3
1638279810000|2021-11-30 13:43:30|946.8|941.8|946.6|941.6|947|942|946.3|941.3|11
1638279820000|2021-11-30 13:43:40|946.5|941.5|947.1|942.1|947.1|942.1|946.5|941.5|9
1638279830000|2021-11-30 13:43:50|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638279840000|2021-11-30 13:44:00|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638279850000|2021-11-30 13:44:10|947.6|942.6|947.6|942.6|947.7|942.7|947.5|942.5|7
1638279860000|2021-11-30 13:44:20|947.8|942.8|947.9|942.9|948|943|947.8|942.8|3
1638279870000|2021-11-30 13:44:30|948|943|948.3|943.3|948.4|943.4|948|943|3
1638279880000|2021-11-30 13:44:40|948|943|948.1|943.1|948.1|943.1|948|943|2
1638279890000|2021-11-30 13:44:50|948|943|948|943|948|943|947.9|942.9|3
1638279900000|2021-11-30 13:45:00|947.9|942.9|947.8|942.8|947.9|942.9|947.5|942.5|13
1638279910000|2021-11-30 13:45:10|947.7|942.7|947.1|942.1|947.7|942.7|947.1|942.1|5
1638279920000|2021-11-30 13:45:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1638279930000|2021-11-30 13:45:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638279940000|2021-11-30 13:45:40|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1638279950000|2021-11-30 13:45:50|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|5
1638279960000|2021-11-30 13:46:00|946.8|941.8|947|942|947.6|942.6|946.7|941.7|15
1638279970000|2021-11-30 13:46:10|946.8|941.8|946.6|941.6|946.8|941.8|946.5|941.5|5
1638279980000|2021-11-30 13:46:20|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1638279990000|2021-11-30 13:46:30|945.9|940.9|945.7|940.7|945.9|940.9|945.1|940.1|10
1638280000000|2021-11-30 13:46:40|945.1|940.1|945.7|940.7|945.7|940.7|944.9|939.9|6
1638280010000|2021-11-30 13:46:50|945.8|940.8|946|941|946|941|945.8|940.8|2
1638280020000|2021-11-30 13:47:00|945.9|940.9|945.6|940.6|945.9|940.9|945.6|940.6|10
1638280030000|2021-11-30 13:47:10|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|8
1638280040000|2021-11-30 13:47:20|944.8|939.8|944.6|939.6|944.9|939.9|944.6|939.6|4
1638280050000|2021-11-30 13:47:30|944.5|939.5|944.2|939.2|944.5|939.5|944.2|939.2|3
1638280060000|2021-11-30 13:47:40|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|5
1638280070000|2021-11-30 13:47:50|944|939|944.2|939.2|944.5|939.5|944|939|9
1638280080000|2021-11-30 13:48:00|944.1|939.1|944.2|939.2|944.3|939.3|943.9|938.9|10
1638280090000|2021-11-30 13:48:10|944.1|939.1|945|940|945.2|940.2|944.1|939.1|13
1638280100000|2021-11-30 13:48:20|944.9|939.9|944.9|939.9|944.9|939.9|944.7|939.7|4
1638280110000|2021-11-30 13:48:30|945|940|945.3|940.3|945.3|940.3|944.9|939.9|4
1638280120000|2021-11-30 13:48:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1638280130000|2021-11-30 13:48:50|945|940|945.1|940.1|945.1|940.1|945|940|2
1638280140000|2021-11-30 13:49:00|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|10
1638280150000|2021-11-30 13:49:10|945.3|940.3|946|941|946.2|941.2|945.3|940.3|10
1638280160000|2021-11-30 13:49:20|945.9|940.9|946.2|941.2|946.3|941.3|945.9|940.9|4
1638280170000|2021-11-30 13:49:30|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|2
1638280180000|2021-11-30 13:49:40|945.5|940.5|946.4|941.4|946.6|941.6|945.5|940.5|9
1638280190000|2021-11-30 13:49:50|946.3|941.3|945.8|940.8|946.3|941.3|945.8|940.8|7
1638280200000|2021-11-30 13:50:00|945.7|940.7|946.4|941.4|946.5|941.5|945.6|940.6|12
1638280210000|2021-11-30 13:50:10|946.5|941.5|945.7|940.7|946.5|941.5|945.7|940.7|8
1638280220000|2021-11-30 13:50:20|945.8|940.8|946.6|941.6|946.6|941.6|945.8|940.8|7
1638280230000|2021-11-30 13:50:30|946.5|941.5|947.1|942.1|947.2|942.2|946.5|941.5|4
1638280240000|2021-11-30 13:50:40|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|3
1638280250000|2021-11-30 13:50:50|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|7
1638280260000|2021-11-30 13:51:00|946.6|941.6|946.2|941.2|946.6|941.6|946.2|941.2|5
1638280270000|2021-11-30 13:51:10|946.3|941.3|945.7|940.7|946.3|941.3|945.7|940.7|7
1638280280000|2021-11-30 13:51:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|6
1638280290000|2021-11-30 13:51:30|945.4|940.4|945.4|940.4|945.7|940.7|945.2|940.2|10
1638280300000|2021-11-30 13:51:40|945.3|940.3|945.1|940.1|945.4|940.4|945.1|940.1|6
1638280310000|2021-11-30 13:51:50|945|940|945.3|940.3|945.4|940.4|945|940|12
1638280320000|2021-11-30 13:52:00|945.6|940.6|945.2|940.2|945.9|940.9|945.1|940.1|15
1638280330000|2021-11-30 13:52:10|945.1|940.1|945.5|940.5|945.5|940.5|945.1|940.1|3
1638280340000|2021-11-30 13:52:20|945.6|940.6|945.9|940.9|946|941|945.6|940.6|3
1638280350000|2021-11-30 13:52:30|946|941|946|941|946|941|946|941|1
1638280360000|2021-11-30 13:52:40|945.9|940.9|945.8|940.8|946|941|945.8|940.8|4
1638280370000|2021-11-30 13:52:50|945.9|940.9|945.5|940.5|945.9|940.9|945.4|940.4|8
1638280380000|2021-11-30 13:53:00|945.8|940.8|946.2|941.2|946.2|941.2|945.7|940.7|9
1638280390000|2021-11-30 13:53:10|946.4|941.4|946.8|941.8|946.8|941.8|946.4|941.4|18
1638280400000|2021-11-30 13:53:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638280410000|2021-11-30 13:53:30|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638280420000|2021-11-30 13:53:40|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1638280430000|2021-11-30 13:53:50|946.9|941.9|947.3|942.3|947.3|942.3|946.8|941.8|4
1638280440000|2021-11-30 13:54:00|947.2|942.2|947.3|942.3|947.3|942.3|946.9|941.9|9
1638280450000|2021-11-30 13:54:10|947.2|942.2|947|942|947.2|942.2|946.9|941.9|5
1638280460000|2021-11-30 13:54:20|947.2|942.2|947.2|942.2|947.2|942.2|947|942|5
1638280470000|2021-11-30 13:54:30|947.4|942.4|947.8|942.8|947.8|942.8|947.4|942.4|6
1638280480000|2021-11-30 13:54:40|948.2|943.2|948.1|943.1|948.2|943.2|948|943|5
1638280490000|2021-11-30 13:54:50|948|943|947.7|942.7|948|943|947.7|942.7|4
1638280500000|2021-11-30 13:55:00|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638280510000|2021-11-30 13:55:10|947.6|942.6|947.3|942.3|947.6|942.6|947.3|942.3|6
1638280520000|2021-11-30 13:55:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|5
1638280530000|2021-11-30 13:55:30|947|942|947|942|947|942|947|942|1
1638280540000|2021-11-30 13:55:40|946.9|941.9|946.5|941.5|946.9|941.9|946.5|941.5|4
1638280550000|2021-11-30 13:55:50|946.4|941.4|946|941|946.5|941.5|946|941|10
1638280560000|2021-11-30 13:56:00|945.8|940.8|946|941|946.2|941.2|945.7|940.7|10
1638280570000|2021-11-30 13:56:10|945.9|940.9|945.9|940.9|946|941|945.8|940.8|7
1638280580000|2021-11-30 13:56:20|946|941|946.1|941.1|946.2|941.2|946|941|6
1638280590000|2021-11-30 13:56:30|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|5
1638280600000|2021-11-30 13:56:40|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|8
1638280610000|2021-11-30 13:56:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638280620000|2021-11-30 13:57:00|946.5|941.5|947.1|942.1|947.2|942.2|946.5|941.5|8
1638280630000|2021-11-30 13:57:10|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638280640000|2021-11-30 13:57:20|946.8|941.8|946.3|941.3|946.8|941.8|946.2|941.2|6
1638280650000|2021-11-30 13:57:30|946.4|941.4|946.5|941.5|946.8|941.8|946.3|941.3|8
1638280660000|2021-11-30 13:57:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638280670000|2021-11-30 13:57:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638280680000|2021-11-30 13:58:00|946.5|941.5|946.5|941.5|946.7|941.7|946.4|941.4|14
1638280690000|2021-11-30 13:58:10|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|11
1638280700000|2021-11-30 13:58:20|946.7|941.7|946.7|941.7|946.9|941.9|946.7|941.7|7
1638280720000|2021-11-30 13:58:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1638280730000|2021-11-30 13:58:50|946.6|941.6|946.7|941.7|946.8|941.8|946.6|941.6|4
1638280740000|2021-11-30 13:59:00|946.6|941.6|946.6|941.6|947|942|946.6|941.6|12
1638280750000|2021-11-30 13:59:10|946.7|941.7|946.6|941.6|946.7|941.7|946.5|941.5|4
1638280760000|2021-11-30 13:59:20|946.7|941.7|946.9|941.9|947|942|946.7|941.7|8
1638280770000|2021-11-30 13:59:30|947|942|947|942|947|942|946.9|941.9|5
1638280780000|2021-11-30 13:59:40|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|6
1638280790000|2021-11-30 13:59:50|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|5
1638280800000|2021-11-30 14:00:00|947|942|946.7|941.7|947|942|946.7|941.7|6
1638280810000|2021-11-30 14:00:10|946.9|941.9|947|942|947.1|942.1|946.8|941.8|11
1638280820000|2021-11-30 14:00:20|947.1|942.1|946.9|941.9|947.1|942.1|946.9|941.9|3
1638280830000|2021-11-30 14:00:30|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|13
1638280840000|2021-11-30 14:00:40|946.6|941.6|946.2|941.2|946.6|941.6|946.2|941.2|8
1638280850000|2021-11-30 14:00:50|946.1|941.1|945.7|940.7|946.1|941.1|945.6|940.6|13
1638280860000|2021-11-30 14:01:00|945.6|940.6|945.6|940.6|945.9|940.9|945.6|940.6|17
1638280880000|2021-11-30 14:01:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638280890000|2021-11-30 14:01:30|945.6|940.6|945.7|940.7|945.8|940.8|945.6|940.6|8
1638280900000|2021-11-30 14:01:40|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|9
1638280910000|2021-11-30 14:01:50|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1638280920000|2021-11-30 14:02:00|945.6|940.6|946.6|941.6|946.6|941.6|945.6|940.6|14
1638280930000|2021-11-30 14:02:10|946.5|941.5|946.5|941.5|946.5|941.5|946.3|941.3|5
1638280940000|2021-11-30 14:02:20|946.6|941.6|946.6|941.6|946.7|941.7|946.5|941.5|6
1638280950000|2021-11-30 14:02:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638280960000|2021-11-30 14:02:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|9
1638280970000|2021-11-30 14:02:50|946.5|941.5|945.8|940.8|946.5|941.5|945.8|940.8|16
1638280980000|2021-11-30 14:03:00|945.7|940.7|945.9|940.9|946.1|941.1|945.7|940.7|8
1638280990000|2021-11-30 14:03:10|945.8|940.8|945.9|940.9|946.1|941.1|945.8|940.8|7
1638281000000|2021-11-30 14:03:20|945.7|940.7|945.5|940.5|945.7|940.7|945.4|940.4|7
1638281010000|2021-11-30 14:03:30|945.6|940.6|945.5|940.5|945.6|940.6|945.4|940.4|4
1638281020000|2021-11-30 14:03:40|945.6|940.6|945.5|940.5|945.9|940.9|945.5|940.5|7
1638281030000|2021-11-30 14:03:50|945.6|940.6|945.7|940.7|945.9|940.9|945.4|940.4|10
1638281040000|2021-11-30 14:04:00|945.6|940.6|945|940|945.8|940.8|945|940|8
1638281050000|2021-11-30 14:04:10|945.1|940.1|944.9|939.9|945.2|940.2|944.7|939.7|11
1638281060000|2021-11-30 14:04:20|944.6|939.6|944.4|939.4|944.7|939.7|944.4|939.4|9
1638281070000|2021-11-30 14:04:30|944.5|939.5|945.3|940.3|945.7|940.7|944.5|939.5|15
1638281080000|2021-11-30 14:04:40|945.1|940.1|944.4|939.4|945.1|940.1|944.4|939.4|9
1638281090000|2021-11-30 14:04:50|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|6
1638281100000|2021-11-30 14:05:00|944.1|939.1|944.5|939.5|944.6|939.6|944.1|939.1|10
1638281110000|2021-11-30 14:05:10|944.2|939.2|944.2|939.2|944.3|939.3|944|939|10
1638281120000|2021-11-30 14:05:20|944.1|939.1|943.8|938.8|944.1|939.1|943.7|938.7|5
1638281130000|2021-11-30 14:05:30|943.9|938.9|944.1|939.1|944.2|939.2|943.8|938.8|7
1638281140000|2021-11-30 14:05:40|944|939|943.2|938.2|944|939|943.2|938.2|5
1638281150000|2021-11-30 14:05:50|943.1|938.1|944.1|939.1|944.1|939.1|943|938|14
1638281160000|2021-11-30 14:06:00|944.2|939.2|944.7|939.7|944.9|939.9|944.2|939.2|7
1638281170000|2021-11-30 14:06:10|944.8|939.8|944.9|939.9|944.9|939.9|944.7|939.7|5
1638281180000|2021-11-30 14:06:20|944.8|939.8|944.2|939.2|944.8|939.8|944.2|939.2|12
1638281190000|2021-11-30 14:06:30|944.3|939.3|944.1|939.1|944.3|939.3|944|939|7
1638281200000|2021-11-30 14:06:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1638281210000|2021-11-30 14:06:50|944.1|939.1|944.2|939.2|944.2|939.2|944|939|7
1638281220000|2021-11-30 14:07:00|943.8|938.8|943.8|938.8|943.9|938.9|943.3|938.3|11
1638281230000|2021-11-30 14:07:10|943.6|938.6|943.4|938.4|943.7|938.7|943.4|938.4|7
1638281240000|2021-11-30 14:07:20|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|5
1638281250000|2021-11-30 14:07:30|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|7
1638281260000|2021-11-30 14:07:40|942.2|937.2|941.6|936.6|942.5|937.5|941.6|936.6|12
1638281270000|2021-11-30 14:07:50|942|937|942|937|942|937|941.9|936.9|3
1638281280000|2021-11-30 14:08:00|941.9|936.9|941.5|936.5|942.2|937.2|941.4|936.4|16
1638281290000|2021-11-30 14:08:10|941.2|936.2|941.4|936.4|941.5|936.5|941|936|21
1638281300000|2021-11-30 14:08:20|941.3|936.3|941.5|936.5|941.6|936.6|941.3|936.3|17
1638281310000|2021-11-30 14:08:30|941.4|936.4|941.7|936.7|941.7|936.7|941.2|936.2|4
1638281320000|2021-11-30 14:08:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638281330000|2021-11-30 14:08:50|942|937|941.7|936.7|942|937|941.7|936.7|3
1638281340000|2021-11-30 14:09:00|941.5|936.5|941.8|936.8|941.8|936.8|941.1|936.1|15
1638281350000|2021-11-30 14:09:10|941.7|936.7|941.3|936.3|941.8|936.8|941.3|936.3|6
1638281360000|2021-11-30 14:09:20|941.2|936.2|941.4|936.4|941.5|936.5|941.2|936.2|6
1638281370000|2021-11-30 14:09:30|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|7
1638281380000|2021-11-30 14:09:40|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|11
1638281390000|2021-11-30 14:09:50|941.3|936.3|941.8|936.8|941.8|936.8|941.3|936.3|12
1638281400000|2021-11-30 14:10:00|941.7|936.7|941.4|936.4|941.7|936.7|941.2|936.2|11
1638281410000|2021-11-30 14:10:10|941.5|936.5|941.6|936.6|941.8|936.8|941.4|936.4|8
1638281420000|2021-11-30 14:10:20|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|8
1638281430000|2021-11-30 14:10:30|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|6
1638281440000|2021-11-30 14:10:40|941.3|936.3|941.8|936.8|941.8|936.8|941.3|936.3|4
1638281450000|2021-11-30 14:10:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638281460000|2021-11-30 14:11:00|941.7|936.7|941.5|936.5|941.7|936.7|941.4|936.4|8
1638281470000|2021-11-30 14:11:10|941.6|936.6|941.4|936.4|941.7|936.7|941.4|936.4|8
1638281480000|2021-11-30 14:11:20|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|2
1638281490000|2021-11-30 14:11:30|942.2|937.2|942.2|937.2|942.2|937.2|941.8|936.8|16
1638281500000|2021-11-30 14:11:40|942.3|937.3|942.8|937.8|942.8|937.8|942.1|937.1|5
1638281510000|2021-11-30 14:11:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638281520000|2021-11-30 14:12:00|943|938|943|938|943.2|938.2|942.8|937.8|10
1638281530000|2021-11-30 14:12:10|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|3
1638281540000|2021-11-30 14:12:20|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638281550000|2021-11-30 14:12:30|943.3|938.3|943.2|938.2|943.4|938.4|942.9|937.9|15
1638281560000|2021-11-30 14:12:40|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|6
1638281570000|2021-11-30 14:12:50|943.6|938.6|943.9|938.9|943.9|938.9|943.4|938.4|5
1638281580000|2021-11-30 14:13:00|943.8|938.8|944.5|939.5|944.6|939.6|943.7|938.7|16
1638281590000|2021-11-30 14:13:10|944.6|939.6|945|940|945|940|944.4|939.4|6
1638281600000|2021-11-30 14:13:20|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1638281610000|2021-11-30 14:13:30|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|5
1638281620000|2021-11-30 14:13:40|945|940|945.7|940.7|945.7|940.7|944.8|939.8|7
1638281630000|2021-11-30 14:13:50|945.8|940.8|945.3|940.3|945.8|940.8|945.3|940.3|4
1638281640000|2021-11-30 14:14:00|945.4|940.4|945.1|940.1|945.7|940.7|945.1|940.1|13
1638281650000|2021-11-30 14:14:10|945.2|940.2|944.6|939.6|945.2|940.2|944.6|939.6|8
1638281660000|2021-11-30 14:14:20|944.5|939.5|944.3|939.3|944.6|939.6|944.2|939.2|14
1638281670000|2021-11-30 14:14:30|944.4|939.4|944.4|939.4|944.7|939.7|944.3|939.3|8
1638281680000|2021-11-30 14:14:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|6
1638281690000|2021-11-30 14:14:50|944.5|939.5|945.1|940.1|945.1|940.1|944.5|939.5|4
1638281700000|2021-11-30 14:15:00|945.4|940.4|945.5|940.5|945.7|940.7|945.4|940.4|9
1638281710000|2021-11-30 14:15:10|945.6|940.6|945.5|940.5|945.6|940.6|945.4|940.4|18
1638281720000|2021-11-30 14:15:20|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|5
1638281730000|2021-11-30 14:15:30|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|13
1638281740000|2021-11-30 14:15:40|945|940|945.1|940.1|945.2|940.2|944.9|939.9|6
1638281750000|2021-11-30 14:15:50|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1638281760000|2021-11-30 14:16:00|944.9|939.9|944.9|939.9|945|940|944.5|939.5|9
1638281770000|2021-11-30 14:16:10|944.8|939.8|944.4|939.4|944.8|939.8|944.2|939.2|8
1638281780000|2021-11-30 14:16:20|944.2|939.2|943.9|938.9|944.3|939.3|943.8|938.8|6
1638281790000|2021-11-30 14:16:30|944.6|939.6|944|939|944.6|939.6|944|939|7
1638281800000|2021-11-30 14:16:40|944.1|939.1|945.1|940.1|945.1|940.1|944.1|939.1|7
1638281810000|2021-11-30 14:16:50|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638281820000|2021-11-30 14:17:00|945.2|940.2|945.6|940.6|945.6|940.6|945.1|940.1|5
1638281830000|2021-11-30 14:17:10|945.7|940.7|946.2|941.2|946.3|941.3|945.7|940.7|7
1638281840000|2021-11-30 14:17:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638281850000|2021-11-30 14:17:30|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|5
1638281860000|2021-11-30 14:17:40|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|7
1638281870000|2021-11-30 14:17:50|946.4|941.4|946.1|941.1|946.4|941.4|945.7|940.7|9
1638281880000|2021-11-30 14:18:00|946|941|946|941|946.1|941.1|946|941|9
1638281890000|2021-11-30 14:18:10|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|5
1638281900000|2021-11-30 14:18:20|946|941|946|941|946|941|945.6|940.6|7
1638281910000|2021-11-30 14:18:30|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638281920000|2021-11-30 14:18:40|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1638281930000|2021-11-30 14:18:50|946.4|941.4|947|942|947|942|946.4|941.4|6
1638281940000|2021-11-30 14:19:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1638281950000|2021-11-30 14:19:10|947|942|947.3|942.3|947.5|942.5|947|942|10
1638281960000|2021-11-30 14:19:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638281970000|2021-11-30 14:19:30|947.4|942.4|947.1|942.1|947.4|942.4|947.1|942.1|3
1638281980000|2021-11-30 14:19:40|947|942|947|942|947.1|942.1|946.9|941.9|4
1638281990000|2021-11-30 14:19:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638282000000|2021-11-30 14:20:00|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638282010000|2021-11-30 14:20:10|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|12
1638282020000|2021-11-30 14:20:20|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|8
1638282030000|2021-11-30 14:20:30|947.6|942.6|948.1|943.1|948.4|943.4|947.6|942.6|14
1638282040000|2021-11-30 14:20:40|948|943|947.7|942.7|948|943|947.7|942.7|2
1638282050000|2021-11-30 14:20:50|947.4|942.4|947.7|942.7|947.7|942.7|947.4|942.4|7
1638282060000|2021-11-30 14:21:00|947.6|942.6|947.4|942.4|947.7|942.7|947.1|942.1|10
1638282070000|2021-11-30 14:21:10|947.5|942.5|948.2|943.2|948.2|943.2|947.5|942.5|9
1638282080000|2021-11-30 14:21:20|948|943|948|943|948|943|948|943|1
1638282090000|2021-11-30 14:21:30|947.9|942.9|947.3|942.3|947.9|942.9|947.2|942.2|7
1638282100000|2021-11-30 14:21:40|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|7
1638282110000|2021-11-30 14:21:50|947.6|942.6|948|943|948|943|947.6|942.6|11
1638282120000|2021-11-30 14:22:00|947.9|942.9|948.4|943.4|948.4|943.4|947.9|942.9|4
1638282130000|2021-11-30 14:22:10|948.5|943.5|948.6|943.6|948.9|943.9|948.5|943.5|6
1638282140000|2021-11-30 14:22:20|948.5|943.5|948|943|948.6|943.6|947.9|942.9|16
1638282150000|2021-11-30 14:22:30|947.9|942.9|948.2|943.2|948.2|943.2|947.8|942.8|4
1638282160000|2021-11-30 14:22:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638282170000|2021-11-30 14:22:50|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|4
1638282180000|2021-11-30 14:23:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638282190000|2021-11-30 14:23:10|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1638282200000|2021-11-30 14:23:20|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1638282210000|2021-11-30 14:23:30|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638282220000|2021-11-30 14:23:40|948.8|943.8|948.6|943.6|948.8|943.8|948.6|943.6|7
1638282230000|2021-11-30 14:23:50|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|6
1638282240000|2021-11-30 14:24:00|948.5|943.5|948.9|943.9|948.9|943.9|948.4|943.4|6
1638282250000|2021-11-30 14:24:10|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|19
1638282260000|2021-11-30 14:24:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638282270000|2021-11-30 14:24:30|948.6|943.6|948.5|943.5|948.6|943.6|948.4|943.4|5
1638282280000|2021-11-30 14:24:40|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1638282300000|2021-11-30 14:25:00|948.6|943.6|948.5|943.5|948.7|943.7|948.5|943.5|4
1638282310000|2021-11-30 14:25:10|949.3|944.3|949.4|944.4|950.2|945.2|949.3|944.3|10
1638282320000|2021-11-30 14:25:20|949.5|944.5|950.1|945.1|950.1|945.1|949.5|944.5|9
1638282330000|2021-11-30 14:25:30|950.2|945.2|951.1|946.1|951.2|946.2|950.1|945.1|13
1638282340000|2021-11-30 14:25:40|951|946|950.9|945.9|951|946|950.8|945.8|3
1638282350000|2021-11-30 14:25:50|951|946|950.7|945.7|951|946|950.7|945.7|4
1638282360000|2021-11-30 14:26:00|950.9|945.9|951|946|951|946|950.9|945.9|2
1638282370000|2021-11-30 14:26:10|951.3|946.3|950.9|945.9|951.3|946.3|950.9|945.9|6
1638282380000|2021-11-30 14:26:20|951|946|950.9|945.9|951|946|950.9|945.9|2
1638282390000|2021-11-30 14:26:30|950.7|945.7|950.4|945.4|950.7|945.7|950.4|945.4|4
1638282400000|2021-11-30 14:26:40|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|4
1638282410000|2021-11-30 14:26:50|951|946|950.9|945.9|951|946|950.8|945.8|3
1638282420000|2021-11-30 14:27:00|950.8|945.8|951.5|946.5|951.5|946.5|950.8|945.8|4
1638282430000|2021-11-30 14:27:10|951.4|946.4|951.2|946.2|951.5|946.5|951.1|946.1|5
1638282440000|2021-11-30 14:27:20|951.4|946.4|951|946|951.4|946.4|951|946|3
1638282450000|2021-11-30 14:27:30|950.9|945.9|950.4|945.4|950.9|945.9|950.3|945.3|6
1638282460000|2021-11-30 14:27:40|950.3|945.3|950.4|945.4|950.6|945.6|950.3|945.3|6
1638282470000|2021-11-30 14:27:50|950.2|945.2|950.3|945.3|950.4|945.4|950.2|945.2|5
1638282480000|2021-11-30 14:28:00|950.2|945.2|949.9|944.9|950.5|945.5|949.9|944.9|16
1638282490000|2021-11-30 14:28:10|950|945|950|945|950|945|950|945|1
1638282500000|2021-11-30 14:28:20|950.2|945.2|950.1|945.1|950.5|945.5|950.1|945.1|8
1638282510000|2021-11-30 14:28:30|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|4
1638282520000|2021-11-30 14:28:40|950.2|945.2|950|945|950.2|945.2|949.9|944.9|9
1638282530000|2021-11-30 14:28:50|950.1|945.1|950|945|950.1|945.1|950|945|4
1638282540000|2021-11-30 14:29:00|950.1|945.1|950.2|945.2|950.2|945.2|950|945|6
1638282550000|2021-11-30 14:29:10|950.4|945.4|950.1|945.1|950.4|945.4|950|945|6
1638282560000|2021-11-30 14:29:20|950|945|949.7|944.7|950|945|949.6|944.6|6
1638282570000|2021-11-30 14:29:30|949.8|944.8|949.8|944.8|949.9|944.9|949.6|944.6|5
1638282580000|2021-11-30 14:29:40|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|5
1638282590000|2021-11-30 14:29:50|949.3|944.3|948.9|943.9|949.3|944.3|948.8|943.8|17
1638282600000|2021-11-30 14:30:00|948.8|943.8|949.5|944.5|949.9|944.9|948.8|943.8|24
1638282610000|2021-11-30 14:30:10|949.4|944.4|949.2|944.2|949.6|944.6|949|944|30
1638282620000|2021-11-30 14:30:20|949.3|944.3|949.4|944.4|949.4|944.4|949.1|944.1|14
1638282630000|2021-11-30 14:30:30|949.3|944.3|948.7|943.7|949.3|944.3|948.7|943.7|7
1638282640000|2021-11-30 14:30:40|948.8|943.8|948.3|943.3|948.8|943.8|948.3|943.3|15
1638282650000|2021-11-30 14:30:50|948.4|943.4|948.4|943.4|948.5|943.5|948.3|943.3|11
1638282660000|2021-11-30 14:31:00|948.3|943.3|948.3|943.3|948.4|943.4|947.8|942.8|27
1638282670000|2021-11-30 14:31:10|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|13
1638282680000|2021-11-30 14:31:20|948.4|943.4|947.7|942.7|948.4|943.4|947.7|942.7|15
1638282690000|2021-11-30 14:31:30|947.6|942.6|947.8|942.8|947.9|942.9|947.5|942.5|10
1638282700000|2021-11-30 14:31:40|947.7|942.7|948.2|943.2|948.3|943.3|947.7|942.7|11
1638282710000|2021-11-30 14:31:50|948.1|943.1|947.9|942.9|948.2|943.2|947.9|942.9|8
1638282720000|2021-11-30 14:32:00|948.2|943.2|948.4|943.4|948.5|943.5|948.2|943.2|5
1638282730000|2021-11-30 14:32:10|948.3|943.3|948|943|948.9|943.9|948|943|12
1638282740000|2021-11-30 14:32:20|947.9|942.9|947.4|942.4|948|943|947.3|942.3|16
1638282750000|2021-11-30 14:32:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638282760000|2021-11-30 14:32:40|947.5|942.5|947.6|942.6|947.6|942.6|947.4|942.4|4
1638282770000|2021-11-30 14:32:50|947.4|942.4|947.6|942.6|947.6|942.6|947.3|942.3|15
1638282780000|2021-11-30 14:33:00|947.5|942.5|947.3|942.3|947.5|942.5|947|942|19
1638282790000|2021-11-30 14:33:10|947.4|942.4|946.8|941.8|947.4|942.4|946.7|941.7|14
1638282800000|2021-11-30 14:33:20|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|14
1638282810000|2021-11-30 14:33:30|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|6
1638282820000|2021-11-30 14:33:40|946.5|941.5|947.1|942.1|947.2|942.2|946.5|941.5|9
1638282830000|2021-11-30 14:33:50|947|942|947|942|947.1|942.1|946.9|941.9|9
1638282840000|2021-11-30 14:34:00|947.3|942.3|947.5|942.5|948|943|947.1|942.1|21
1638282850000|2021-11-30 14:34:10|947.4|942.4|947.4|942.4|947.5|942.5|947.2|942.2|12
1638282860000|2021-11-30 14:34:20|947.3|942.3|947|942|947.4|942.4|946.9|941.9|22
1638282870000|2021-11-30 14:34:30|946.9|941.9|946.8|941.8|947.3|942.3|946.8|941.8|8
1638282880000|2021-11-30 14:34:40|946.7|941.7|946.8|941.8|946.8|941.8|946.5|941.5|16
1638282890000|2021-11-30 14:34:50|946.7|941.7|946.3|941.3|946.8|941.8|946.3|941.3|15
1638282900000|2021-11-30 14:35:00|946.2|941.2|947|942|947|942|946.1|941.1|22
1638282910000|2021-11-30 14:35:10|947.1|942.1|946.8|941.8|947.2|942.2|946.6|941.6|28
1638282920000|2021-11-30 14:35:20|946.7|941.7|946.6|941.6|946.8|941.8|946.4|941.4|25
1638282930000|2021-11-30 14:35:30|946.5|941.5|946.1|941.1|946.5|941.5|946.1|941.1|12
1638282940000|2021-11-30 14:35:40|946.2|941.2|945.9|940.9|946.2|941.2|945.8|940.8|8
1638282950000|2021-11-30 14:35:50|946|941|946.3|941.3|946.5|941.5|945.9|940.9|16
1638282960000|2021-11-30 14:36:00|946.5|941.5|946.8|941.8|946.9|941.9|946.5|941.5|5
1638282970000|2021-11-30 14:36:10|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|5
1638282980000|2021-11-30 14:36:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638282990000|2021-11-30 14:36:30|946.5|941.5|946.9|941.9|947|942|946.5|941.5|13
1638283000000|2021-11-30 14:36:40|946.8|941.8|946.5|941.5|947|942|946.4|941.4|13
1638283010000|2021-11-30 14:36:50|946.3|941.3|945.9|940.9|946.3|941.3|945.7|940.7|13
1638283020000|2021-11-30 14:37:00|946.1|941.1|946.5|941.5|946.9|941.9|945.9|940.9|16
1638283030000|2021-11-30 14:37:10|946.1|941.1|946.2|941.2|946.2|941.2|945.7|940.7|6
1638283040000|2021-11-30 14:37:20|946.1|941.1|946|941|946.1|941.1|946|941|6
1638283050000|2021-11-30 14:37:30|946.1|941.1|946|941|946.1|941.1|945.9|940.9|16
1638283060000|2021-11-30 14:37:40|945.9|940.9|945.3|940.3|945.9|940.9|945.1|940.1|10
1638283070000|2021-11-30 14:37:50|945.4|940.4|945.9|940.9|945.9|940.9|945.3|940.3|7
1638283080000|2021-11-30 14:38:00|945.7|940.7|946.4|941.4|946.5|941.5|945.5|940.5|15
1638283090000|2021-11-30 14:38:10|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|6
1638283110000|2021-11-30 14:38:30|946.5|941.5|947.4|942.4|947.4|942.4|946.5|941.5|11
1638283120000|2021-11-30 14:38:40|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|3
1638283130000|2021-11-30 14:38:50|947.2|942.2|947|942|947.2|942.2|947|942|11
1638283140000|2021-11-30 14:39:00|947.1|942.1|946.6|941.6|947.2|942.2|946.5|941.5|13
1638283150000|2021-11-30 14:39:10|946.7|941.7|946.2|941.2|946.7|941.7|946.2|941.2|15
1638283160000|2021-11-30 14:39:20|946.1|941.1|945.8|940.8|946.1|941.1|945.5|940.5|11
1638283170000|2021-11-30 14:39:30|945.9|940.9|946.4|941.4|946.4|941.4|945.9|940.9|7
1638283180000|2021-11-30 14:39:40|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|8
1638283190000|2021-11-30 14:39:50|946.5|941.5|947.1|942.1|947.1|942.1|946.5|941.5|10
1638283200000|2021-11-30 14:40:00|947.4|942.4|947.5|942.5|948|943|947.3|942.3|10
1638283210000|2021-11-30 14:40:10|947.6|942.6|947.2|942.2|947.7|942.7|947.2|942.2|11
1638283220000|2021-11-30 14:40:20|947.6|942.6|947.8|942.8|947.9|942.9|947.6|942.6|11
1638283230000|2021-11-30 14:40:30|947.9|942.9|947.9|942.9|947.9|942.9|947.7|942.7|7
1638283240000|2021-11-30 14:40:40|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|6
1638283250000|2021-11-30 14:40:50|948|943|947.7|942.7|948|943|947.7|942.7|3
1638283260000|2021-11-30 14:41:00|947.9|942.9|947.6|942.6|947.9|942.9|947.6|942.6|14
1638283270000|2021-11-30 14:41:10|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1638283280000|2021-11-30 14:41:20|947.6|942.6|947.4|942.4|947.6|942.6|947.2|942.2|9
1638283290000|2021-11-30 14:41:30|947.3|942.3|946.8|941.8|947.3|942.3|946.7|941.7|11
1638283300000|2021-11-30 14:41:40|946.9|941.9|947.1|942.1|947.2|942.2|946.9|941.9|7
1638283310000|2021-11-30 14:41:50|947.2|942.2|947.2|942.2|947.2|942.2|946.8|941.8|9
1638283320000|2021-11-30 14:42:00|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|4
1638283330000|2021-11-30 14:42:10|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1638283340000|2021-11-30 14:42:20|947.5|942.5|947.6|942.6|947.6|942.6|947.4|942.4|4
1638283360000|2021-11-30 14:42:40|947.9|942.9|948.3|943.3|948.5|943.5|947.9|942.9|13
1638283370000|2021-11-30 14:42:50|948.2|943.2|948.1|943.1|948.2|943.2|947.9|942.9|12
1638283380000|2021-11-30 14:43:00|948.3|943.3|948.5|943.5|948.5|943.5|948.2|943.2|8
1638283390000|2021-11-30 14:43:10|948.8|943.8|949.2|944.2|949.3|944.3|948.7|943.7|9
1638283400000|2021-11-30 14:43:20|949.3|944.3|949.4|944.4|949.6|944.6|949.3|944.3|15
1638283410000|2021-11-30 14:43:30|949.5|944.5|949.4|944.4|949.5|944.5|949.3|944.3|8
1638283420000|2021-11-30 14:43:40|949.3|944.3|949.5|944.5|949.5|944.5|949.3|944.3|11
1638283430000|2021-11-30 14:43:50|949.4|944.4|949.4|944.4|949.5|944.5|949.1|944.1|12
1638283440000|2021-11-30 14:44:00|949.3|944.3|949.3|944.3|949.5|944.5|949.3|944.3|11
1638283450000|2021-11-30 14:44:10|949.4|944.4|949.3|944.3|949.4|944.4|949.2|944.2|9
1638283460000|2021-11-30 14:44:20|949.2|944.2|948.9|943.9|949.2|944.2|948.9|943.9|8
1638283470000|2021-11-30 14:44:30|949|944|948.9|943.9|949|944|948.9|943.9|4
1638283480000|2021-11-30 14:44:40|949|944|948.9|943.9|949|944|948.9|943.9|2
1638283490000|2021-11-30 14:44:50|949|944|949.3|944.3|949.3|944.3|948.7|943.7|6
1638283500000|2021-11-30 14:45:00|949.4|944.4|950.6|945.6|950.8|945.8|949.4|944.4|18
1638283510000|2021-11-30 14:45:10|951.1|946.1|951.1|946.1|951.4|946.4|951|946|7
1638283520000|2021-11-30 14:45:20|950.9|945.9|951.2|946.2|951.4|946.4|950.7|945.7|12
1638283530000|2021-11-30 14:45:30|951.1|946.1|952.5|947.5|952.6|947.6|951.1|946.1|21
1638283540000|2021-11-30 14:45:40|952.4|947.4|952.1|947.1|952.9|947.9|952.1|947.1|11
1638283550000|2021-11-30 14:45:50|952.2|947.2|951.5|946.5|952.2|947.2|951.5|946.5|23
1638283560000|2021-11-30 14:46:00|951.6|946.6|951.2|946.2|951.6|946.6|951.1|946.1|11
1638283570000|2021-11-30 14:46:10|951|946|951.7|946.7|951.9|946.9|951|946|9
1638283580000|2021-11-30 14:46:20|952.1|947.1|952.1|947.1|952.3|947.3|951.9|946.9|8
1638283590000|2021-11-30 14:46:30|952|947|952.6|947.6|952.7|947.7|952|947|6
1638283600000|2021-11-30 14:46:40|952.5|947.5|951.7|946.7|952.6|947.6|951.7|946.7|11
1638283610000|2021-11-30 14:46:50|951.6|946.6|951|946|951.6|946.6|951|946|25
1638283620000|2021-11-30 14:47:00|950.9|945.9|950.2|945.2|951|946|949.9|944.9|23
1638283630000|2021-11-30 14:47:10|950.1|945.1|951.2|946.2|951.3|946.3|950.1|945.1|6
1638283640000|2021-11-30 14:47:20|951.1|946.1|950.9|945.9|951.5|946.5|950.9|945.9|13
1638283650000|2021-11-30 14:47:30|951|946|950.5|945.5|951|946|950.4|945.4|11
1638283660000|2021-11-30 14:47:40|950.4|945.4|950.2|945.2|950.6|945.6|950.1|945.1|12
1638283670000|2021-11-30 14:47:50|950.1|945.1|950.1|945.1|950.2|945.2|950|945|15
1638283680000|2021-11-30 14:48:00|950.2|945.2|950.1|945.1|950.2|945.2|949.9|944.9|18
1638283690000|2021-11-30 14:48:10|950.2|945.2|951.3|946.3|951.3|946.3|950.1|945.1|14
1638283700000|2021-11-30 14:48:20|951.2|946.2|951.5|946.5|951.5|946.5|951.1|946.1|15
1638283710000|2021-11-30 14:48:30|951.4|946.4|951.7|946.7|952|947|951.4|946.4|6
1638283720000|2021-11-30 14:48:40|951.8|946.8|952|947|952.5|947.5|951.7|946.7|8
1638283730000|2021-11-30 14:48:50|952.1|947.1|951.8|946.8|952.1|947.1|951.8|946.8|14
1638283740000|2021-11-30 14:49:00|951.7|946.7|952.3|947.3|952.3|947.3|951.7|946.7|19
1638283750000|2021-11-30 14:49:10|952.2|947.2|952.3|947.3|952.8|947.8|952.2|947.2|13
1638283760000|2021-11-30 14:49:20|952.2|947.2|951.5|946.5|952.2|947.2|951.4|946.4|13
1638283770000|2021-11-30 14:49:30|950.7|945.7|950.8|945.8|950.9|945.9|950.4|945.4|14
1638283780000|2021-11-30 14:49:40|950.9|945.9|951|946|951.3|946.3|950.7|945.7|23
1638283790000|2021-11-30 14:49:50|951.1|946.1|951.4|946.4|951.6|946.6|951|946|21
1638283800000|2021-11-30 14:50:00|951.5|946.5|951.2|946.2|951.6|946.6|951.2|946.2|11
1638283810000|2021-11-30 14:50:10|951.3|946.3|951.8|946.8|951.9|946.9|951.1|946.1|19
1638283820000|2021-11-30 14:50:20|951.7|946.7|951.6|946.6|951.7|946.7|951.3|946.3|28
1638283830000|2021-11-30 14:50:30|951.8|946.8|951.2|946.2|951.9|946.9|951.2|946.2|16
1638283840000|2021-11-30 14:50:40|951.3|946.3|951.2|946.2|951.4|946.4|951.1|946.1|21
1638283850000|2021-11-30 14:50:50|951.3|946.3|951.3|946.3|951.3|946.3|951.1|946.1|21
1638283860000|2021-11-30 14:51:00|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|8
1638283870000|2021-11-30 14:51:10|951.3|946.3|951.5|946.5|951.5|946.5|951.2|946.2|11
1638283880000|2021-11-30 14:51:20|951.7|946.7|952.2|947.2|952.3|947.3|951.7|946.7|13
1638283890000|2021-11-30 14:51:30|952.3|947.3|952.8|947.8|952.9|947.9|952.3|947.3|14
1638283900000|2021-11-30 14:51:40|952.7|947.7|952.5|947.5|952.8|947.8|952.4|947.4|10
1638283910000|2021-11-30 14:51:50|952.4|947.4|952.5|947.5|952.6|947.6|952.3|947.3|18
1638283920000|2021-11-30 14:52:00|952.4|947.4|953|948|953.1|948.1|952.4|947.4|15
1638283930000|2021-11-30 14:52:10|953.1|948.1|954.2|949.2|954.2|949.2|953.1|948.1|15
1638283940000|2021-11-30 14:52:20|954.5|949.5|954.7|949.7|955.2|950.2|954.5|949.5|22
1638283950000|2021-11-30 14:52:30|954.8|949.8|955|950|955|950|954.7|949.7|19
1638283960000|2021-11-30 14:52:40|955.1|950.1|954.8|949.8|955.2|950.2|954.8|949.8|10
1638283970000|2021-11-30 14:52:50|954.7|949.7|954.8|949.8|955|950|954.7|949.7|18
1638283980000|2021-11-30 14:53:00|954.9|949.9|954.7|949.7|955.1|950.1|954.5|949.5|12
1638283990000|2021-11-30 14:53:10|954.4|949.4|954.7|949.7|954.8|949.8|954.4|949.4|7
1638284000000|2021-11-30 14:53:20|955.1|950.1|954.9|949.9|955.5|950.5|954.9|949.9|7
1638284010000|2021-11-30 14:53:30|955|950|956.1|951.1|956.4|951.4|955|950|22
1638284020000|2021-11-30 14:53:40|956|951|955.8|950.8|956.5|951.5|955.8|950.8|13
1638284030000|2021-11-30 14:53:50|955.6|950.6|955.7|950.7|956|951|955.6|950.6|22
1638284040000|2021-11-30 14:54:00|955.8|950.8|955.4|950.4|956.1|951.1|955.4|950.4|17
1638284050000|2021-11-30 14:54:10|955.5|950.5|956.3|951.3|956.3|951.3|955.4|950.4|12
1638284060000|2021-11-30 14:54:20|956.2|951.2|956.3|951.3|956.3|951.3|956.1|951.1|6
1638284070000|2021-11-30 14:54:30|956.5|951.5|956.1|951.1|957|952|956.1|951.1|17
1638284080000|2021-11-30 14:54:40|956.2|951.2|956.5|951.5|956.9|951.9|956.2|951.2|10
1638284090000|2021-11-30 14:54:50|956.6|951.6|956.5|951.5|956.9|951.9|956.5|951.5|12
1638284100000|2021-11-30 14:55:00|956.6|951.6|956.7|951.7|957|952|956.4|951.4|26
1638284110000|2021-11-30 14:55:10|956.8|951.8|956.6|951.6|956.8|951.8|956|951|13
1638284120000|2021-11-30 14:55:20|956.5|951.5|956.5|951.5|956.8|951.8|956.5|951.5|7
1638284130000|2021-11-30 14:55:30|956.6|951.6|956.5|951.5|956.7|951.7|956.4|951.4|12
1638284140000|2021-11-30 14:55:40|956.6|951.6|956.7|951.7|956.8|951.8|956.6|951.6|9
1638284150000|2021-11-30 14:55:50|956.8|951.8|957|952|957|952|956.8|951.8|7
1638284160000|2021-11-30 14:56:00|956.9|951.9|956.4|951.4|957|952|956.4|951.4|9
1638284170000|2021-11-30 14:56:10|956.6|951.6|956.9|951.9|956.9|951.9|956.5|951.5|22
1638284180000|2021-11-30 14:56:20|956.8|951.8|956.9|951.9|957|952|956.8|951.8|7
1638284190000|2021-11-30 14:56:30|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1638284200000|2021-11-30 14:56:40|957|952|956.8|951.8|957|952|956.7|951.7|6
1638284210000|2021-11-30 14:56:50|956.7|951.7|956.7|951.7|957|952|956.7|951.7|8
1638284220000|2021-11-30 14:57:00|956.8|951.8|956.9|951.9|957.1|952.1|956.7|951.7|12
1638284230000|2021-11-30 14:57:10|957|952|956.8|951.8|957.1|952.1|956.8|951.8|7
1638284240000|2021-11-30 14:57:20|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|7
1638284250000|2021-11-30 14:57:30|957|952|957|952|957.1|952.1|956.9|951.9|7
1638284260000|2021-11-30 14:57:40|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1638284270000|2021-11-30 14:57:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638284280000|2021-11-30 14:58:00|957.9|952.9|957.9|952.9|958.1|953.1|957.5|952.5|17
1638284290000|2021-11-30 14:58:10|957.8|952.8|957.7|952.7|957.9|952.9|957.7|952.7|8
1638284300000|2021-11-30 14:58:20|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1638284320000|2021-11-30 14:58:40|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|8
1638284330000|2021-11-30 14:58:50|957.4|952.4|957.1|952.1|957.4|952.4|957|952|10
1638284340000|2021-11-30 14:59:00|957.3|952.3|956.5|951.5|957.3|952.3|956.5|951.5|5
1638284350000|2021-11-30 14:59:10|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|11
1638284360000|2021-11-30 14:59:20|956.5|951.5|956.3|951.3|956.5|951.5|956.1|951.1|5
1638284370000|2021-11-30 14:59:30|956.2|951.2|955.9|950.9|956.2|951.2|955.9|950.9|2
1638284380000|2021-11-30 14:59:40|955.7|950.7|954.3|949.3|955.7|950.7|954.3|949.3|10
1638284390000|2021-11-30 14:59:50|954.2|949.2|954.7|949.7|954.7|949.7|954.1|949.1|3
1638284400000|2021-11-30 15:00:00|954.3|949.3|954.7|949.7|954.7|949.7|954.3|949.3|5
1638284410000|2021-11-30 15:00:10|955|950|956.2|951.2|956.3|951.3|955|950|8
1638284420000|2021-11-30 15:00:20|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|4
1638284430000|2021-11-30 15:00:30|956.4|951.4|956.6|951.6|956.9|951.9|956.4|951.4|12
1638284440000|2021-11-30 15:00:40|956.5|951.5|956.2|951.2|956.6|951.6|956.2|951.2|12
1638284450000|2021-11-30 15:00:50|956.3|951.3|955.9|950.9|956.3|951.3|955.8|950.8|8
1638284460000|2021-11-30 15:01:00|956.4|951.4|955.8|950.8|956.4|951.4|955.8|950.8|25
1638284470000|2021-11-30 15:01:10|955.9|950.9|954.9|949.9|955.9|950.9|954.8|949.8|17
1638284480000|2021-11-30 15:01:20|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|8
1638284490000|2021-11-30 15:01:30|955|950|955|950|955|950|954.6|949.6|12
1638284500000|2021-11-30 15:01:40|955.3|950.3|955|950|955.3|950.3|955|950|8
1638284510000|2021-11-30 15:01:50|954.9|949.9|954.8|949.8|954.9|949.9|954.6|949.6|6
1638284520000|2021-11-30 15:02:00|955.1|950.1|955|950|955.4|950.4|954.9|949.9|15
1638284530000|2021-11-30 15:02:10|954.9|949.9|955|950|955|950|954.9|949.9|4
1638284540000|2021-11-30 15:02:20|955.2|950.2|954.5|949.5|955.2|950.2|954.5|949.5|18
1638284550000|2021-11-30 15:02:30|954.6|949.6|955.8|950.8|955.8|950.8|954.6|949.6|22
1638284560000|2021-11-30 15:02:40|955.7|950.7|955.8|950.8|955.9|950.9|955.7|950.7|14
1638284570000|2021-11-30 15:02:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638284580000|2021-11-30 15:03:00|956.4|951.4|956.4|951.4|956.5|951.5|955.9|950.9|16
1638284590000|2021-11-30 15:03:10|956.5|951.5|956.3|951.3|956.7|951.7|956.2|951.2|24
1638284600000|2021-11-30 15:03:20|956.2|951.2|956.2|951.2|956.4|951.4|956.1|951.1|17
1638284610000|2021-11-30 15:03:30|956.3|951.3|956.4|951.4|956.4|951.4|956|951|13
1638284620000|2021-11-30 15:03:40|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1638284630000|2021-11-30 15:03:50|956.4|951.4|956.6|951.6|956.7|951.7|956.4|951.4|11
1638284640000|2021-11-30 15:04:00|956.9|951.9|956.4|951.4|957|952|956.3|951.3|23
1638284650000|2021-11-30 15:04:10|956.6|951.6|956.6|951.6|956.7|951.7|956.5|951.5|26
1638284660000|2021-11-30 15:04:20|956.5|951.5|956.3|951.3|956.7|951.7|956.3|951.3|17
1638284670000|2021-11-30 15:04:30|956.4|951.4|956.1|951.1|956.4|951.4|955.9|950.9|19
1638284680000|2021-11-30 15:04:40|956|951|955.8|950.8|956.2|951.2|955.8|950.8|16
1638284690000|2021-11-30 15:04:50|955.9|950.9|955.5|950.5|955.9|950.9|955.4|950.4|12
1638284700000|2021-11-30 15:05:00|955.7|950.7|956|951|956.2|951.2|955.5|950.5|20
1638284710000|2021-11-30 15:05:10|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|5
1638284720000|2021-11-30 15:05:20|955.8|950.8|955.6|950.6|955.9|950.9|955.6|950.6|7
1638284730000|2021-11-30 15:05:30|955.7|950.7|956|951|956|951|955.7|950.7|4
1638284740000|2021-11-30 15:05:40|956.3|951.3|956.5|951.5|956.6|951.6|956.2|951.2|14
1638284750000|2021-11-30 15:05:50|956.3|951.3|956.2|951.2|956.4|951.4|956.1|951.1|7
1638284760000|2021-11-30 15:06:00|956.1|951.1|956.3|951.3|956.5|951.5|956.1|951.1|11
1638284770000|2021-11-30 15:06:10|956.4|951.4|958.2|953.2|958.3|953.3|956.4|951.4|18
1638284780000|2021-11-30 15:06:20|958.3|953.3|959|954|959.1|954.1|958.3|953.3|7
1638284790000|2021-11-30 15:06:30|959.3|954.3|959.2|954.2|959.6|954.6|959.2|954.2|10
1638284800000|2021-11-30 15:06:40|959.3|954.3|958.7|953.7|959.3|954.3|958.7|953.7|8
1638284810000|2021-11-30 15:06:50|958.8|953.8|959.6|954.6|959.6|954.6|958.6|953.6|9
1638284820000|2021-11-30 15:07:00|960.1|955.1|960.3|955.3|960.6|955.6|960|955|18
1638284830000|2021-11-30 15:07:10|960.2|955.2|959.7|954.7|960.3|955.3|959.7|954.7|4
1638284840000|2021-11-30 15:07:20|959.8|954.8|959.8|954.8|960.1|955.1|959.8|954.8|8
1638284850000|2021-11-30 15:07:30|959.9|954.9|960.1|955.1|960.2|955.2|959.8|954.8|6
1638284860000|2021-11-30 15:07:40|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1638284870000|2021-11-30 15:07:50|960.5|955.5|960.7|955.7|961.6|956.6|960.5|955.5|28
1638284880000|2021-11-30 15:08:00|960.6|955.6|960.9|955.9|960.9|955.9|960.4|955.4|8
1638284890000|2021-11-30 15:08:10|960.8|955.8|960.1|955.1|960.9|955.9|960.1|955.1|13
1638284900000|2021-11-30 15:08:20|960.2|955.2|960.3|955.3|960.4|955.4|960.1|955.1|12
1638284910000|2021-11-30 15:08:30|960.4|955.4|960.4|955.4|960.4|955.4|960.2|955.2|3
1638284920000|2021-11-30 15:08:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638284930000|2021-11-30 15:08:50|960|955|959.8|954.8|960|955|959.7|954.7|5
1638284940000|2021-11-30 15:09:00|959.9|954.9|960.3|955.3|960.3|955.3|959.9|954.9|15
1638284950000|2021-11-30 15:09:10|960.2|955.2|960.3|955.3|960.4|955.4|960.2|955.2|12
1638284960000|2021-11-30 15:09:20|960.2|955.2|960.3|955.3|960.4|955.4|960.2|955.2|4
1638284970000|2021-11-30 15:09:30|960.4|955.4|960.4|955.4|960.4|955.4|960.1|955.1|8
1638284990000|2021-11-30 15:09:50|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|8
1638285000000|2021-11-30 15:10:00|960.7|955.7|961.2|956.2|961.8|956.8|960.7|955.7|11
1638285010000|2021-11-30 15:10:10|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|18
1638285020000|2021-11-30 15:10:20|961.2|956.2|961.3|956.3|961.4|956.4|961.2|956.2|21
1638285030000|2021-11-30 15:10:30|961.2|956.2|961.6|956.6|961.9|956.9|961.2|956.2|13
1638285040000|2021-11-30 15:10:40|961.5|956.5|961.6|956.6|961.7|956.7|961.4|956.4|12
1638285050000|2021-11-30 15:10:50|961.5|956.5|960.9|955.9|961.5|956.5|960.9|955.9|13
1638285060000|2021-11-30 15:11:00|961|956|960.8|955.8|961.1|956.1|960.8|955.8|23
1638285070000|2021-11-30 15:11:10|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|14
1638285080000|2021-11-30 15:11:20|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|5
1638285090000|2021-11-30 15:11:30|960.8|955.8|961.6|956.6|961.8|956.8|960.7|955.7|21
1638285100000|2021-11-30 15:11:40|961.7|956.7|961.6|956.6|961.7|956.7|961.5|956.5|6
1638285110000|2021-11-30 15:11:50|961.5|956.5|961.4|956.4|961.6|956.6|961.1|956.1|24
1638285120000|2021-11-30 15:12:00|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|22
1638285130000|2021-11-30 15:12:10|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|20
1638285140000|2021-11-30 15:12:20|961.7|956.7|961.8|956.8|961.8|956.8|961.5|956.5|17
1638285150000|2021-11-30 15:12:30|962.1|957.1|962.1|957.1|962.2|957.2|962|957|13
1638285160000|2021-11-30 15:12:40|962.2|957.2|962|957|962.4|957.4|962|957|7
1638285170000|2021-11-30 15:12:50|962.1|957.1|961.9|956.9|962.1|957.1|961.7|956.7|22
1638285180000|2021-11-30 15:13:00|962|957|961.9|956.9|962|957|961.8|956.8|15
1638285190000|2021-11-30 15:13:10|962|957|961.9|956.9|962|957|961.9|956.9|8
1638285200000|2021-11-30 15:13:20|962|957|961.7|956.7|962|957|961.7|956.7|8
1638285210000|2021-11-30 15:13:30|961.8|956.8|961.7|956.7|961.9|956.9|961.7|956.7|11
1638285220000|2021-11-30 15:13:40|961.8|956.8|961.6|956.6|961.9|956.9|961.6|956.6|24
1638285230000|2021-11-30 15:13:50|961.7|956.7|962|957|962|957|961.5|956.5|14
1638285240000|2021-11-30 15:14:00|961.9|956.9|962.1|957.1|962.2|957.2|961.9|956.9|21
1638285250000|2021-11-30 15:14:10|962|957|962.1|957.1|962.1|957.1|962|957|8
1638285260000|2021-11-30 15:14:20|962|957|961.8|956.8|962.1|957.1|961.7|956.7|15
1638285270000|2021-11-30 15:14:30|961.9|956.9|961.7|956.7|962|957|961.6|956.6|12
1638285280000|2021-11-30 15:14:40|961.6|956.6|961.5|956.5|961.8|956.8|961.4|956.4|17
1638285290000|2021-11-30 15:14:50|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|10
1638285300000|2021-11-30 15:15:00|961.8|956.8|962.1|957.1|962.1|957.1|961.7|956.7|16
1638285310000|2021-11-30 15:15:10|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1638285320000|2021-11-30 15:15:20|962.2|957.2|962.1|957.1|962.2|957.2|962|957|12
1638285330000|2021-11-30 15:15:30|962.2|957.2|962.5|957.5|962.6|957.6|962.1|957.1|15
1638285340000|2021-11-30 15:15:40|962.6|957.6|962.9|957.9|962.9|957.9|962.5|957.5|15
1638285350000|2021-11-30 15:15:50|963|958|963.9|958.9|963.9|958.9|963|958|9
1638285360000|2021-11-30 15:16:00|964|959|964.1|959.1|965|960|964|959|17
1638285370000|2021-11-30 15:16:10|963.7|958.7|963|958|963.9|958.9|963|958|15
1638285380000|2021-11-30 15:16:20|963.5|958.5|963.7|958.7|963.7|958.7|963.4|958.4|9
1638285390000|2021-11-30 15:16:30|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|12
1638285400000|2021-11-30 15:16:40|963.5|958.5|962.9|957.9|963.5|958.5|962.8|957.8|18
1638285410000|2021-11-30 15:16:50|963|958|963.3|958.3|963.4|958.4|962.8|957.8|25
1638285420000|2021-11-30 15:17:00|963.4|958.4|963.7|958.7|963.7|958.7|963.3|958.3|13
1638285430000|2021-11-30 15:17:10|963.8|958.8|963.9|958.9|964.2|959.2|963.7|958.7|15
1638285440000|2021-11-30 15:17:20|964|959|963.8|958.8|964|959|963.8|958.8|11
1638285450000|2021-11-30 15:17:30|964|959|964|959|964|959|963.8|958.8|10
1638285460000|2021-11-30 15:17:40|963.9|958.9|964.2|959.2|964.2|959.2|963.9|958.9|8
1638285470000|2021-11-30 15:17:50|964.1|959.1|964|959|964.2|959.2|964|959|5
1638285480000|2021-11-30 15:18:00|964.1|959.1|963.6|958.6|964.1|959.1|963.6|958.6|10
1638285490000|2021-11-30 15:18:10|963.7|958.7|963.9|958.9|963.9|958.9|963.6|958.6|7
1638285500000|2021-11-30 15:18:20|964|959|963.5|958.5|964|959|963|958|24
1638285510000|2021-11-30 15:18:30|963.4|958.4|963.8|958.8|963.9|958.9|963.3|958.3|17
1638285520000|2021-11-30 15:18:40|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|16
1638285530000|2021-11-30 15:18:50|963.6|958.6|963.6|958.6|963.7|958.7|963.5|958.5|15
1638285540000|2021-11-30 15:19:00|963.5|958.5|963.7|958.7|964|959|963.5|958.5|17
1638285550000|2021-11-30 15:19:10|963.8|958.8|964|959|964.1|959.1|963.8|958.8|6
1638285560000|2021-11-30 15:19:20|964.1|959.1|963.7|958.7|964.1|959.1|963.7|958.7|14
1638285570000|2021-11-30 15:19:30|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|12
1638285580000|2021-11-30 15:19:40|963.8|958.8|963.2|958.2|964|959|963.2|958.2|18
1638285590000|2021-11-30 15:19:50|963|958|963|958|963|958|962.7|957.7|15
1638285600000|2021-11-30 15:20:00|962.8|957.8|962.8|957.8|963.4|958.4|962.8|957.8|13
1638285610000|2021-11-30 15:20:10|962.9|957.9|962.9|957.9|963.1|958.1|962.8|957.8|11
1638285620000|2021-11-30 15:20:20|962.6|957.6|962.5|957.5|962.8|957.8|962.4|957.4|10
1638285630000|2021-11-30 15:20:30|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|14
1638285640000|2021-11-30 15:20:40|962.8|957.8|963.1|958.1|963.1|958.1|962.6|957.6|17
1638285650000|2021-11-30 15:20:50|963|958|963.4|958.4|963.5|958.5|963|958|6
1638285660000|2021-11-30 15:21:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|4
1638285670000|2021-11-30 15:21:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1638285680000|2021-11-30 15:21:20|963.5|958.5|963.6|958.6|963.6|958.6|963.4|958.4|8
1638285690000|2021-11-30 15:21:30|963.5|958.5|963.5|958.5|963.6|958.6|963.3|958.3|20
1638285700000|2021-11-30 15:21:40|963.6|958.6|963.2|958.2|963.6|958.6|963.2|958.2|9
1638285710000|2021-11-30 15:21:50|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|8
1638285720000|2021-11-30 15:22:00|963.5|958.5|963|958|963.5|958.5|963|958|12
1638285730000|2021-11-30 15:22:10|963.1|958.1|962.7|957.7|963.1|958.1|962.6|957.6|16
1638285740000|2021-11-30 15:22:20|962.6|957.6|961.9|956.9|962.8|957.8|961.9|956.9|16
1638285750000|2021-11-30 15:22:30|962|957|961.9|956.9|962|957|961.6|956.6|10
1638285760000|2021-11-30 15:22:40|962|957|962|957|962.1|957.1|961.9|956.9|7
1638285770000|2021-11-30 15:22:50|962.1|957.1|962.3|957.3|962.3|957.3|962|957|12
1638285780000|2021-11-30 15:23:00|962.4|957.4|962.6|957.6|962.8|957.8|962.4|957.4|6
1638285790000|2021-11-30 15:23:10|962.7|957.7|962.3|957.3|962.7|957.7|962.3|957.3|19
1638285800000|2021-11-30 15:23:20|962.4|957.4|962|957|962.4|957.4|962|957|9
1638285810000|2021-11-30 15:23:30|961.8|956.8|961.9|956.9|962.1|957.1|961.8|956.8|5
1638285820000|2021-11-30 15:23:40|961.8|956.8|962.1|957.1|962.3|957.3|961.7|956.7|14
1638285830000|2021-11-30 15:23:50|962|957|962.3|957.3|962.3|957.3|962|957|8
1638285840000|2021-11-30 15:24:00|962.2|957.2|963.1|958.1|963.1|958.1|961.9|956.9|18
1638285850000|2021-11-30 15:24:10|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|5
1638285860000|2021-11-30 15:24:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1638285870000|2021-11-30 15:24:30|963.2|958.2|963.6|958.6|963.7|958.7|963.1|958.1|22
1638285880000|2021-11-30 15:24:40|963.7|958.7|963.9|958.9|964|959|963.5|958.5|19
1638285890000|2021-11-30 15:24:50|964|959|963.8|958.8|964|959|963.7|958.7|14
1638285900000|2021-11-30 15:25:00|964|959|964.3|959.3|964.4|959.4|964|959|15
1638285910000|2021-11-30 15:25:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|10
1638285920000|2021-11-30 15:25:20|964.3|959.3|964.4|959.4|964.4|959.4|964.2|959.2|14
1638285930000|2021-11-30 15:25:30|964.3|959.3|964.2|959.2|964.5|959.5|964.2|959.2|13
1638285940000|2021-11-30 15:25:40|964.3|959.3|964.4|959.4|964.6|959.6|964.2|959.2|18
1638285950000|2021-11-30 15:25:50|964.3|959.3|964.3|959.3|964.5|959.5|964.2|959.2|14
1638285960000|2021-11-30 15:26:00|964.4|959.4|964.5|959.5|964.5|959.5|964.1|959.1|14
1638285970000|2021-11-30 15:26:10|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|13
1638285980000|2021-11-30 15:26:20|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|9
1638285990000|2021-11-30 15:26:30|964.5|959.5|965.2|960.2|965.3|960.3|964.5|959.5|12
1638286000000|2021-11-30 15:26:40|965.1|960.1|965.1|960.1|965.1|960.1|964.8|959.8|7
1638286010000|2021-11-30 15:26:50|965.2|960.2|965|960|965.3|960.3|965|960|23
1638286020000|2021-11-30 15:27:00|964.7|959.7|965.1|960.1|965.1|960.1|964.6|959.6|16
1638286030000|2021-11-30 15:27:10|965|960|965.2|960.2|965.3|960.3|964.9|959.9|12
1638286040000|2021-11-30 15:27:20|965|960|964.9|959.9|965|960|964.9|959.9|2
1638286050000|2021-11-30 15:27:30|965|960|964.6|959.6|965|960|964.6|959.6|6
1638286060000|2021-11-30 15:27:40|964.7|959.7|964.6|959.6|964.7|959.7|964.5|959.5|12
1638286070000|2021-11-30 15:27:50|964.7|959.7|964.7|959.7|964.9|959.9|964.7|959.7|3
1638286080000|2021-11-30 15:28:00|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1638286090000|2021-11-30 15:28:10|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|4
1638286100000|2021-11-30 15:28:20|964.4|959.4|964.4|959.4|964.6|959.6|964.3|959.3|6
1638286110000|2021-11-30 15:28:30|964.3|959.3|963.7|958.7|964.4|959.4|963.7|958.7|8
1638286120000|2021-11-30 15:28:40|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|4
1638286130000|2021-11-30 15:28:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1638286140000|2021-11-30 15:29:00|963.5|958.5|963.7|958.7|963.8|958.8|963.5|958.5|18
1638286150000|2021-11-30 15:29:10|963.8|958.8|963.6|958.6|963.8|958.8|963.4|958.4|16
1638286160000|2021-11-30 15:29:20|963.5|958.5|963.6|958.6|963.8|958.8|963.5|958.5|15
1638286170000|2021-11-30 15:29:30|963.5|958.5|963.4|958.4|963.6|958.6|963.2|958.2|10
1638286180000|2021-11-30 15:29:40|963.3|958.3|963.2|958.2|963.5|958.5|962.9|957.9|12
1638286190000|2021-11-30 15:29:50|963.3|958.3|962.7|957.7|963.3|958.3|962.6|957.6|31
1638286200000|2021-11-30 15:30:00|962.8|957.8|963.3|958.3|963.3|958.3|962.6|957.6|31
1638286210000|2021-11-30 15:30:10|963.4|958.4|963.4|958.4|963.8|958.8|963.3|958.3|22
1638286220000|2021-11-30 15:30:20|963.3|958.3|963.6|958.6|963.7|958.7|963.3|958.3|14
1638286230000|2021-11-30 15:30:30|963.1|958.1|963.2|958.2|963.4|958.4|962.9|957.9|11
1638286240000|2021-11-30 15:30:40|963.1|958.1|962.8|957.8|963.2|958.2|962.7|957.7|17
1638286250000|2021-11-30 15:30:50|962.6|957.6|963.2|958.2|963.3|958.3|962.6|957.6|22
1638286260000|2021-11-30 15:31:00|963|958|963|958|963|958|962.7|957.7|23
1638286270000|2021-11-30 15:31:10|963.1|958.1|963.4|958.4|963.5|958.5|963.1|958.1|12
1638286280000|2021-11-30 15:31:20|963.3|958.3|962.5|957.5|963.3|958.3|962.5|957.5|17
1638286290000|2021-11-30 15:31:30|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|4
1638286300000|2021-11-30 15:31:40|962.4|957.4|962.4|957.4|962.7|957.7|962.2|957.2|18
1638286310000|2021-11-30 15:31:50|962.3|957.3|961.9|956.9|962.3|957.3|961.9|956.9|13
1638286320000|2021-11-30 15:32:00|961.6|956.6|961.4|956.4|961.6|956.6|961.2|956.2|12
1638286330000|2021-11-30 15:32:10|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|10
1638286340000|2021-11-30 15:32:20|961.3|956.3|961.3|956.3|961.3|956.3|961.1|956.1|10
1638286350000|2021-11-30 15:32:30|961.2|956.2|960.9|955.9|961.3|956.3|960.9|955.9|6
1638286360000|2021-11-30 15:32:40|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|7
1638286370000|2021-11-30 15:32:50|960.7|955.7|960.9|955.9|961.1|956.1|960.6|955.6|14
1638286380000|2021-11-30 15:33:00|961|956|961.5|956.5|961.5|956.5|960.9|955.9|10
1638286390000|2021-11-30 15:33:10|961.4|956.4|960.9|955.9|961.5|956.5|960.9|955.9|23
1638286400000|2021-11-30 15:33:20|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|13
1638286420000|2021-11-30 15:33:40|960.7|955.7|961.5|956.5|961.5|956.5|960.6|955.6|8
1638286430000|2021-11-30 15:33:50|961.4|956.4|961|956|961.5|956.5|961|956|9
1638286440000|2021-11-30 15:34:00|961.1|956.1|961.2|956.2|961.2|956.2|960.8|955.8|6
1638286450000|2021-11-30 15:34:10|961.3|956.3|961.2|956.2|961.7|956.7|961.2|956.2|10
1638286460000|2021-11-30 15:34:20|961.1|956.1|961|956|961.2|956.2|961|956|8
1638286470000|2021-11-30 15:34:30|961.1|956.1|960.8|955.8|961.1|956.1|960.8|955.8|4
1638286480000|2021-11-30 15:34:40|960.9|955.9|960.6|955.6|960.9|955.9|960.5|955.5|11
1638286500000|2021-11-30 15:35:00|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|9
1638286510000|2021-11-30 15:35:10|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|5
1638286520000|2021-11-30 15:35:20|960.9|955.9|961|956|961.2|956.2|960.8|955.8|18
1638286530000|2021-11-30 15:35:30|960.9|955.9|960.9|955.9|961.2|956.2|960.9|955.9|17
1638286540000|2021-11-30 15:35:40|961|956|960.1|955.1|961|956|960.1|955.1|14
1638286550000|2021-11-30 15:35:50|960.2|955.2|959.8|954.8|960.2|955.2|959.6|954.6|20
1638286560000|2021-11-30 15:36:00|959.7|954.7|958.4|953.4|959.8|954.8|958.3|953.3|29
1638286570000|2021-11-30 15:36:10|958.3|953.3|958.2|953.2|958.9|953.9|957.9|952.9|29
1638286580000|2021-11-30 15:36:20|958.1|953.1|957.5|952.5|958.2|953.2|957.1|952.1|29
1638286590000|2021-11-30 15:36:30|957.4|952.4|956.4|951.4|957.4|952.4|956.1|951.1|24
1638286600000|2021-11-30 15:36:40|956.5|951.5|956.9|951.9|957.1|952.1|956.5|951.5|31
1638286610000|2021-11-30 15:36:50|957|952|957.5|952.5|957.5|952.5|956.9|951.9|22
1638286620000|2021-11-30 15:37:00|957.4|952.4|957.4|952.4|957.5|952.5|956.9|951.9|20
1638286630000|2021-11-30 15:37:10|957.3|952.3|957.2|952.2|957.6|952.6|957.1|952.1|12
1638286640000|2021-11-30 15:37:20|957.3|952.3|957.3|952.3|957.5|952.5|957.2|952.2|13
1638286650000|2021-11-30 15:37:30|957.2|952.2|956|951|957.3|952.3|955.8|950.8|22
1638286660000|2021-11-30 15:37:40|955.8|950.8|954.7|949.7|955.9|950.9|954.7|949.7|21
1638286670000|2021-11-30 15:37:50|954.6|949.6|953.5|948.5|954.6|949.6|953.5|948.5|24
1638286680000|2021-11-30 15:38:00|953.9|948.9|953.8|948.8|954.4|949.4|953.4|948.4|33
1638286690000|2021-11-30 15:38:10|953.9|948.9|954.2|949.2|954.5|949.5|953.7|948.7|21
1638286700000|2021-11-30 15:38:20|954.1|949.1|954.5|949.5|954.5|949.5|954.1|949.1|22
1638286710000|2021-11-30 15:38:30|954.7|949.7|955.5|950.5|956.3|951.3|954.6|949.6|23
1638286720000|2021-11-30 15:38:40|955.4|950.4|955.4|950.4|955.4|950.4|954.7|949.7|37
1638286730000|2021-11-30 15:38:50|955.2|950.2|955.3|950.3|955.5|950.5|955.2|950.2|13
1638286740000|2021-11-30 15:39:00|955.2|950.2|955.8|950.8|955.9|950.9|955.1|950.1|15
1638286750000|2021-11-30 15:39:10|956|951|955.8|950.8|956.1|951.1|955.8|950.8|11
1638286760000|2021-11-30 15:39:20|955.7|950.7|955.6|950.6|955.8|950.8|955.4|950.4|15
1638286770000|2021-11-30 15:39:30|955.5|950.5|955.1|950.1|955.6|950.6|955.1|950.1|13
1638286780000|2021-11-30 15:39:40|955.2|950.2|954.7|949.7|955.2|950.2|954.6|949.6|8
1638286790000|2021-11-30 15:39:50|954.6|949.6|954.4|949.4|954.6|949.6|954.3|949.3|18
1638286800000|2021-11-30 15:40:00|954.3|949.3|954.7|949.7|955.2|950.2|954.3|949.3|20
1638286810000|2021-11-30 15:40:10|954.6|949.6|954.7|949.7|954.8|949.8|954.6|949.6|10
1638286820000|2021-11-30 15:40:20|954.6|949.6|953.9|948.9|954.6|949.6|953.8|948.8|17
1638286830000|2021-11-30 15:40:30|953.8|948.8|954.3|949.3|954.4|949.4|953.8|948.8|11
1638286840000|2021-11-30 15:40:40|954.4|949.4|954.2|949.2|954.8|949.8|954.1|949.1|18
1638286850000|2021-11-30 15:40:50|954.1|949.1|954.6|949.6|954.7|949.7|954.1|949.1|9
1638286860000|2021-11-30 15:41:00|954.7|949.7|954.7|949.7|954.8|949.8|954.3|949.3|20
1638286870000|2021-11-30 15:41:10|954.8|949.8|955|950|955|950|954.4|949.4|16
1638286880000|2021-11-30 15:41:20|954.9|949.9|955.8|950.8|955.8|950.8|954.9|949.9|30
1638286890000|2021-11-30 15:41:30|955.7|950.7|955.8|950.8|955.8|950.8|955.5|950.5|19
1638286900000|2021-11-30 15:41:40|955.7|950.7|955.5|950.5|955.8|950.8|955.4|950.4|21
1638286910000|2021-11-30 15:41:50|955.6|950.6|955.5|950.5|955.7|950.7|955.4|950.4|8
1638286920000|2021-11-30 15:42:00|955.3|950.3|955.6|950.6|955.7|950.7|955.3|950.3|24
1638286930000|2021-11-30 15:42:10|955.7|950.7|956.5|951.5|956.5|951.5|955.6|950.6|20
1638286940000|2021-11-30 15:42:20|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|28
1638286950000|2021-11-30 15:42:30|956.6|951.6|957.8|952.8|957.8|952.8|956.6|951.6|28
1638286960000|2021-11-30 15:42:40|958.1|953.1|957.9|952.9|958.3|953.3|957.9|952.9|11
1638286970000|2021-11-30 15:42:50|957.5|952.5|957.4|952.4|957.5|952.5|957.2|952.2|9
1638286980000|2021-11-30 15:43:00|957.8|952.8|958.2|953.2|958.2|953.2|957.8|952.8|10
1638287010000|2021-11-30 15:43:30|957.7|952.7|957.4|952.4|957.7|952.7|957.3|952.3|10
1638287020000|2021-11-30 15:43:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|4
1638287030000|2021-11-30 15:43:50|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|19
1638287040000|2021-11-30 15:44:00|957.4|952.4|957.3|952.3|957.5|952.5|956.9|951.9|10
1638287050000|2021-11-30 15:44:10|957.2|952.2|957|952|957.3|952.3|957|952|9
1638287060000|2021-11-30 15:44:20|956.7|951.7|956.4|951.4|956.7|951.7|956.4|951.4|14
1638287070000|2021-11-30 15:44:30|956.1|951.1|956.8|951.8|956.8|951.8|956.1|951.1|21
1638287080000|2021-11-30 15:44:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638287090000|2021-11-30 15:44:50|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|5
1638287100000|2021-11-30 15:45:00|957|952|956.6|951.6|957|952|956.6|951.6|5
1638287110000|2021-11-30 15:45:10|956.7|951.7|956.7|951.7|957.1|952.1|956.6|951.6|21
1638287120000|2021-11-30 15:45:20|956.6|951.6|956.5|951.5|956.7|951.7|956.5|951.5|6
1638287130000|2021-11-30 15:45:30|956.4|951.4|956.7|951.7|956.7|951.7|956.4|951.4|12
1638287140000|2021-11-30 15:45:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|10
1638287150000|2021-11-30 15:45:50|956.6|951.6|956.4|951.4|957|952|956.3|951.3|21
1638287160000|2021-11-30 15:46:00|956.3|951.3|955.7|950.7|956.3|951.3|955.7|950.7|13
1638287170000|2021-11-30 15:46:10|955.8|950.8|955.7|950.7|956|951|955.7|950.7|9
1638287180000|2021-11-30 15:46:20|955.8|950.8|955.7|950.7|955.9|950.9|955.6|950.6|15
1638287190000|2021-11-30 15:46:30|955.6|950.6|955.9|950.9|955.9|950.9|955.5|950.5|11
1638287200000|2021-11-30 15:46:40|955.8|950.8|956.1|951.1|956.2|951.2|955.7|950.7|22
1638287210000|2021-11-30 15:46:50|956|951|956.2|951.2|956.3|951.3|956|951|12
1638287220000|2021-11-30 15:47:00|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|8
1638287230000|2021-11-30 15:47:10|956.3|951.3|956|951|956.3|951.3|955.9|950.9|9
1638287240000|2021-11-30 15:47:20|956.1|951.1|955.5|950.5|956.1|951.1|955.5|950.5|10
1638287250000|2021-11-30 15:47:30|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|9
1638287260000|2021-11-30 15:47:40|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|18
1638287270000|2021-11-30 15:47:50|955.5|950.5|955.6|950.6|955.7|950.7|955.5|950.5|8
1638287280000|2021-11-30 15:48:00|955.7|950.7|955.1|950.1|955.7|950.7|955|950|22
1638287290000|2021-11-30 15:48:10|955.2|950.2|954.6|949.6|955.2|950.2|954.5|949.5|22
1638287300000|2021-11-30 15:48:20|954.8|949.8|955.6|950.6|955.7|950.7|954.8|949.8|10
1638287310000|2021-11-30 15:48:30|955.5|950.5|954.5|949.5|955.5|950.5|954.5|949.5|12
1638287320000|2021-11-30 15:48:40|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|6
1638287330000|2021-11-30 15:48:50|954.6|949.6|954.6|949.6|954.8|949.8|954.6|949.6|7
1638287340000|2021-11-30 15:49:00|954.5|949.5|953.1|948.1|954.5|949.5|953.1|948.1|20
1638287350000|2021-11-30 15:49:10|953|948|952.8|947.8|953.1|948.1|952.7|947.7|8
1638287360000|2021-11-30 15:49:20|952.7|947.7|951.9|946.9|952.7|947.7|951.8|946.8|16
1638287370000|2021-11-30 15:49:30|952.1|947.1|953.4|948.4|953.4|948.4|952.1|947.1|17
1638287380000|2021-11-30 15:49:40|953.3|948.3|953.4|948.4|953.5|948.5|953.3|948.3|8
1638287390000|2021-11-30 15:49:50|953.5|948.5|953.1|948.1|953.5|948.5|953.1|948.1|4
1638287400000|2021-11-30 15:50:00|953.2|948.2|952.7|947.7|953.2|948.2|952.5|947.5|13
1638287410000|2021-11-30 15:50:10|952.6|947.6|952.4|947.4|952.7|947.7|952.4|947.4|12
1638287420000|2021-11-30 15:50:20|952.1|947.1|952.3|947.3|952.4|947.4|952.1|947.1|11
1638287430000|2021-11-30 15:50:30|952.4|947.4|952|947|952.4|947.4|952|947|22
1638287440000|2021-11-30 15:50:40|951.9|946.9|951.5|946.5|951.9|946.9|951.5|946.5|7
1638287450000|2021-11-30 15:50:50|951.3|946.3|951.9|946.9|951.9|946.9|951.3|946.3|13
1638287460000|2021-11-30 15:51:00|951.8|946.8|951.4|946.4|951.8|946.8|951.4|946.4|12
1638287470000|2021-11-30 15:51:10|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1638287480000|2021-11-30 15:51:20|951.1|946.1|951.3|946.3|951.4|946.4|950.9|945.9|18
1638287490000|2021-11-30 15:51:30|951.2|946.2|950.9|945.9|951.5|946.5|950.5|945.5|20
1638287500000|2021-11-30 15:51:40|950.8|945.8|951.3|946.3|951.3|946.3|950.7|945.7|18
1638287510000|2021-11-30 15:51:50|951.4|946.4|950.3|945.3|951.4|946.4|950.1|945.1|16
1638287520000|2021-11-30 15:52:00|950.2|945.2|950.2|945.2|950.9|945.9|950|945|41
1638287530000|2021-11-30 15:52:10|950.1|945.1|950.3|945.3|950.3|945.3|948.9|943.9|27
1638287540000|2021-11-30 15:52:20|950.4|945.4|949.3|944.3|950.7|945.7|949.1|944.1|28
1638287550000|2021-11-30 15:52:30|949.5|944.5|949.2|944.2|949.5|944.5|948.8|943.8|29
1638287560000|2021-11-30 15:52:40|949.1|944.1|948.7|943.7|949.2|944.2|948.6|943.6|28
1638287570000|2021-11-30 15:52:50|948.6|943.6|948.4|943.4|949|944|948.4|943.4|19
1638287580000|2021-11-30 15:53:00|948.5|943.5|948.5|943.5|948.9|943.9|948.3|943.3|17
1638287590000|2021-11-30 15:53:10|948.6|943.6|947.9|942.9|948.6|943.6|947.9|942.9|8
1638287600000|2021-11-30 15:53:20|947.6|942.6|948.2|943.2|948.3|943.3|947.5|942.5|19
1638287610000|2021-11-30 15:53:30|948.1|943.1|947.3|942.3|948.1|943.1|947.3|942.3|11
1638287620000|2021-11-30 15:53:40|947.5|942.5|946.9|941.9|947.6|942.6|946.1|941.1|27
1638287630000|2021-11-30 15:53:50|947.1|942.1|947.4|942.4|947.6|942.6|947|942|23
1638287640000|2021-11-30 15:54:00|947.5|942.5|948|943|948.1|943.1|947.4|942.4|19
1638287650000|2021-11-30 15:54:10|947.9|942.9|948.2|943.2|948.3|943.3|947.6|942.6|30
1638287660000|2021-11-30 15:54:20|948.1|943.1|948|943|948.2|943.2|947.9|942.9|11
1638287670000|2021-11-30 15:54:30|947.9|942.9|948.3|943.3|948.5|943.5|947.5|942.5|19
1638287680000|2021-11-30 15:54:40|948.4|943.4|948.3|943.3|948.5|943.5|948|943|17
1638287690000|2021-11-30 15:54:50|948.1|943.1|949.1|944.1|949.1|944.1|948|943|27
1638287700000|2021-11-30 15:55:00|949|944|949.8|944.8|950|945|948.8|943.8|26
1638287710000|2021-11-30 15:55:10|949.9|944.9|949|944|949.9|944.9|949|944|31
1638287720000|2021-11-30 15:55:20|949.1|944.1|948.3|943.3|949.1|944.1|948.3|943.3|17
1638287730000|2021-11-30 15:55:30|948.4|943.4|948.2|943.2|948.4|943.4|948.2|943.2|2
1638287740000|2021-11-30 15:55:40|948.1|943.1|948|943|948.1|943.1|947.7|942.7|15
1638287750000|2021-11-30 15:55:50|948.1|943.1|948|943|948.1|943.1|948|943|8
1638287760000|2021-11-30 15:56:00|948.1|943.1|948.8|943.8|948.8|943.8|947.9|942.9|15
1638287770000|2021-11-30 15:56:10|948.9|943.9|949.7|944.7|949.8|944.8|948.9|943.9|24
1638287780000|2021-11-30 15:56:20|949.8|944.8|950.7|945.7|950.7|945.7|949.7|944.7|19
1638287790000|2021-11-30 15:56:30|950.8|945.8|950.3|945.3|950.8|945.8|950.2|945.2|22
1638287800000|2021-11-30 15:56:40|950.4|945.4|949.3|944.3|950.4|945.4|949.3|944.3|25
1638287810000|2021-11-30 15:56:50|948.8|943.8|949|944|949.3|944.3|948.7|943.7|20
1638287820000|2021-11-30 15:57:00|948.9|943.9|947.6|942.6|949|944|947.6|942.6|20
1638287830000|2021-11-30 15:57:10|947.7|942.7|947.4|942.4|947.7|942.7|947.3|942.3|16
1638287840000|2021-11-30 15:57:20|947.2|942.2|947.3|942.3|947.9|942.9|947.2|942.2|19
1638287850000|2021-11-30 15:57:30|947.4|942.4|947.3|942.3|947.4|942.4|946.6|941.6|18
1638287860000|2021-11-30 15:57:40|947.5|942.5|947.5|942.5|947.9|942.9|947.2|942.2|22
1638287870000|2021-11-30 15:57:50|947.3|942.3|947|942|947.4|942.4|946.9|941.9|10
1638287880000|2021-11-30 15:58:00|946.8|941.8|947.4|942.4|947.5|942.5|946.7|941.7|14
1638287890000|2021-11-30 15:58:10|947.3|942.3|947|942|947.3|942.3|946.5|941.5|20
1638287900000|2021-11-30 15:58:20|947.1|942.1|945.8|940.8|947.1|942.1|945.6|940.6|40
1638287910000|2021-11-30 15:58:30|945.9|940.9|945.6|940.6|945.9|940.9|945.3|940.3|28
1638287920000|2021-11-30 15:58:40|945.5|940.5|945.4|940.4|945.6|940.6|944.8|939.8|28
1638287930000|2021-11-30 15:58:50|945.3|940.3|945.5|940.5|945.6|940.6|945.3|940.3|8
1638287940000|2021-11-30 15:59:00|945.4|940.4|945.3|940.3|945.4|940.4|945|940|18
1638287950000|2021-11-30 15:59:10|945.2|940.2|945.1|940.1|946|941|945.1|940.1|14
1638287960000|2021-11-30 15:59:20|945|940|943.1|938.1|945|940|943.1|938.1|22
1638287970000|2021-11-30 15:59:30|943.2|938.2|943.2|938.2|943.4|938.4|942.7|937.7|18
1638287980000|2021-11-30 15:59:40|943.1|938.1|943.6|938.6|943.6|938.6|943.1|938.1|20
1638287990000|2021-11-30 15:59:50|943.5|938.5|942.8|937.8|943.6|938.6|942.8|937.8|20
1638288000000|2021-11-30 16:00:00|942.9|937.9|943.2|938.2|943.4|938.4|942.9|937.9|21
1638288010000|2021-11-30 16:00:10|943.3|938.3|943|938|943.3|938.3|942.9|937.9|21
1638288020000|2021-11-30 16:00:20|942.9|937.9|943.3|938.3|943.3|938.3|942.6|937.6|24
1638288030000|2021-11-30 16:00:30|943.2|938.2|943.1|938.1|943.3|938.3|942.4|937.4|22
1638288040000|2021-11-30 16:00:40|943.2|938.2|942.2|937.2|943.3|938.3|942.2|937.2|20
1638288050000|2021-11-30 16:00:50|942.3|937.3|941.5|936.5|942.3|937.3|941.5|936.5|23
1638288060000|2021-11-30 16:01:00|941.2|936.2|937.8|932.8|941.2|936.2|937.8|932.8|34
1638288070000|2021-11-30 16:01:10|937.7|932.7|935.6|930.6|937.7|932.7|935.6|930.6|19
1638288080000|2021-11-30 16:01:20|935.7|930.7|935.7|930.7|935.9|930.9|935.5|930.5|19
1638288090000|2021-11-30 16:01:30|935.8|930.8|935.9|930.9|935.9|930.9|935.5|930.5|20
1638288100000|2021-11-30 16:01:40|935.8|930.8|935.4|930.4|936.2|931.2|935.3|930.3|24
1638288110000|2021-11-30 16:01:50|935.8|930.8|936.8|931.8|936.9|931.9|935.3|930.3|27
1638288120000|2021-11-30 16:02:00|936.4|931.4|935.8|930.8|936.4|931.4|935.8|930.8|27
1638288130000|2021-11-30 16:02:10|935.7|930.7|936.2|931.2|936.5|931.5|935.7|930.7|18
1638288140000|2021-11-30 16:02:20|936.3|931.3|936.6|931.6|936.8|931.8|936|931|15
1638288150000|2021-11-30 16:02:30|937|932|937.4|932.4|937.6|932.6|936.9|931.9|26
1638288160000|2021-11-30 16:02:40|937.3|932.3|937|932|937.4|932.4|937|932|10
1638288170000|2021-11-30 16:02:50|937.1|932.1|937.3|932.3|937.3|932.3|936.8|931.8|11
1638288180000|2021-11-30 16:03:00|937.5|932.5|938.3|933.3|938.8|933.8|937.2|932.2|27
1638288190000|2021-11-30 16:03:10|938.4|933.4|939|934|939|934|938|933|15
1638288200000|2021-11-30 16:03:20|938.9|933.9|940.3|935.3|940.3|935.3|938.9|933.9|13
1638288210000|2021-11-30 16:03:30|939.9|934.9|938.8|933.8|940|935|938.8|933.8|20
1638288220000|2021-11-30 16:03:40|938.7|933.7|939.5|934.5|939.7|934.7|938.7|933.7|11
1638288230000|2021-11-30 16:03:50|939.4|934.4|941.4|936.4|941.4|936.4|939.2|934.2|20
1638288240000|2021-11-30 16:04:00|941.3|936.3|942.1|937.1|942.1|937.1|940.7|935.7|18
1638288250000|2021-11-30 16:04:10|941.7|936.7|941.4|936.4|942|937|941.4|936.4|17
1638288260000|2021-11-30 16:04:20|941.2|936.2|941.5|936.5|941.8|936.8|940.7|935.7|22
1638288270000|2021-11-30 16:04:30|941.6|936.6|941.4|936.4|941.6|936.6|941.3|936.3|5
1638288280000|2021-11-30 16:04:40|941.3|936.3|940.5|935.5|941.3|936.3|940.2|935.2|21
1638288290000|2021-11-30 16:04:50|940.3|935.3|940.3|935.3|940.7|935.7|940.3|935.3|10
1638288300000|2021-11-30 16:05:00|940.4|935.4|940.4|935.4|940.6|935.6|940.1|935.1|16
1638288310000|2021-11-30 16:05:10|940.3|935.3|939.7|934.7|940.4|935.4|939.7|934.7|19
1638288320000|2021-11-30 16:05:20|940|935|940.4|935.4|940.4|935.4|939.9|934.9|16
1638288330000|2021-11-30 16:05:30|940.3|935.3|941.4|936.4|941.4|936.4|940.2|935.2|25
1638288340000|2021-11-30 16:05:40|941.5|936.5|942|937|942.6|937.6|941.5|936.5|19
1638288350000|2021-11-30 16:05:50|942.3|937.3|942.5|937.5|942.5|937.5|942.2|937.2|15
1638288360000|2021-11-30 16:06:00|942.4|937.4|942.5|937.5|942.8|937.8|942.4|937.4|16
1638288370000|2021-11-30 16:06:10|942.4|937.4|941.8|936.8|942.4|937.4|941.8|936.8|10
1638288380000|2021-11-30 16:06:20|941.7|936.7|941.6|936.6|941.9|936.9|940.9|935.9|14
1638288390000|2021-11-30 16:06:30|941.8|936.8|942.8|937.8|942.8|937.8|941.7|936.7|16
1638288400000|2021-11-30 16:06:40|942.7|937.7|942.6|937.6|942.7|937.7|942.4|937.4|16
1638288410000|2021-11-30 16:06:50|942.7|937.7|942.3|937.3|942.7|937.7|942.1|937.1|9
1638288420000|2021-11-30 16:07:00|942.4|937.4|941.8|936.8|942.6|937.6|941.4|936.4|21
1638288430000|2021-11-30 16:07:10|941.6|936.6|941.8|936.8|941.8|936.8|941.2|936.2|15
1638288440000|2021-11-30 16:07:20|941.7|936.7|942.2|937.2|942.2|937.2|941.7|936.7|11
1638288450000|2021-11-30 16:07:30|942.3|937.3|942.5|937.5|943.2|938.2|942.3|937.3|8
1638288460000|2021-11-30 16:07:40|942.6|937.6|943.2|938.2|943.2|938.2|942.6|937.6|4
1638288470000|2021-11-30 16:07:50|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|7
1638288480000|2021-11-30 16:08:00|943.2|938.2|943.3|938.3|943.4|938.4|943.2|938.2|23
1638288490000|2021-11-30 16:08:10|943.4|938.4|943.5|938.5|943.5|938.5|943.3|938.3|8
1638288500000|2021-11-30 16:08:20|943.4|938.4|944.6|939.6|944.8|939.8|943.4|938.4|20
1638288510000|2021-11-30 16:08:30|944.5|939.5|943.9|938.9|944.5|939.5|943.9|938.9|16
1638288520000|2021-11-30 16:08:40|943.8|938.8|943.6|938.6|943.8|938.8|943.4|938.4|19
1638288530000|2021-11-30 16:08:50|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|12
1638288540000|2021-11-30 16:09:00|943.5|938.5|943.2|938.2|943.5|938.5|943.1|938.1|12
1638288550000|2021-11-30 16:09:10|943.3|938.3|943|938|943.3|938.3|942.9|937.9|7
1638288560000|2021-11-30 16:09:20|942.9|937.9|942.6|937.6|942.9|937.9|942.4|937.4|7
1638288570000|2021-11-30 16:09:30|942.5|937.5|942.5|937.5|942.9|937.9|942.5|937.5|10
1638288580000|2021-11-30 16:09:40|942.6|937.6|943|938|943.2|938.2|942.6|937.6|11
1638288590000|2021-11-30 16:09:50|943.1|938.1|943.2|938.2|943.2|938.2|943|938|13
1638288600000|2021-11-30 16:10:00|943.1|938.1|943.2|938.2|943.5|938.5|942.3|937.3|18
1638288610000|2021-11-30 16:10:10|943|938|942.5|937.5|943|938|942.5|937.5|8
1638288620000|2021-11-30 16:10:20|942.4|937.4|942.6|937.6|942.8|937.8|942|937|13
1638288630000|2021-11-30 16:10:30|942.8|937.8|943|938|943.1|938.1|942.8|937.8|11
1638288640000|2021-11-30 16:10:40|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|3
1638288650000|2021-11-30 16:10:50|942.6|937.6|942.1|937.1|942.6|937.6|941.9|936.9|5
1638288660000|2021-11-30 16:11:00|942.2|937.2|942.8|937.8|942.9|937.9|942.2|937.2|8
1638288670000|2021-11-30 16:11:10|943.5|938.5|943|938|943.5|938.5|942.9|937.9|6
1638288680000|2021-11-30 16:11:20|942.8|937.8|943|938|943.2|938.2|942.8|937.8|13
1638288690000|2021-11-30 16:11:30|943.2|938.2|943.3|938.3|943.4|938.4|942.9|937.9|16
1638288710000|2021-11-30 16:11:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638288720000|2021-11-30 16:12:00|943.3|938.3|943.6|938.6|943.8|938.8|943.2|938.2|11
1638288730000|2021-11-30 16:12:10|943.7|938.7|944|939|944.2|939.2|943.6|938.6|19
1638288740000|2021-11-30 16:12:20|944.5|939.5|945|940|945|940|944.5|939.5|2
1638288750000|2021-11-30 16:12:30|945.1|940.1|945.6|940.6|945.6|940.6|944.9|939.9|25
1638288760000|2021-11-30 16:12:40|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|11
1638288770000|2021-11-30 16:12:50|946|941|945.8|940.8|946|941|945.7|940.7|3
1638288780000|2021-11-30 16:13:00|945.7|940.7|944.7|939.7|945.7|940.7|944.5|939.5|17
1638288790000|2021-11-30 16:13:10|944.6|939.6|944.3|939.3|944.6|939.6|943.9|938.9|17
1638288800000|2021-11-30 16:13:20|944.2|939.2|944.4|939.4|944.5|939.5|943.8|938.8|10
1638288810000|2021-11-30 16:13:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638288820000|2021-11-30 16:13:40|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|15
1638288840000|2021-11-30 16:14:00|943.6|938.6|942.4|937.4|943.7|938.7|942.2|937.2|16
1638288850000|2021-11-30 16:14:10|942.5|937.5|943.4|938.4|943.4|938.4|942.5|937.5|10
1638288860000|2021-11-30 16:14:20|943.3|938.3|943.2|938.2|943.4|938.4|943.2|938.2|8
1638288870000|2021-11-30 16:14:30|943.1|938.1|943|938|943.2|938.2|943|938|4
1638288880000|2021-11-30 16:14:40|943.1|938.1|942.8|937.8|943.1|938.1|942.7|937.7|16
1638288890000|2021-11-30 16:14:50|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|6
1638288900000|2021-11-30 16:15:00|942.7|937.7|942.4|937.4|942.7|937.7|942.2|937.2|14
1638288910000|2021-11-30 16:15:10|942.6|937.6|942|937|942.6|937.6|942|937|12
1638288920000|2021-11-30 16:15:20|941.8|936.8|943|938|943|938|941.8|936.8|8
1638288930000|2021-11-30 16:15:30|943.2|938.2|943.9|938.9|944|939|943.2|938.2|10
1638288940000|2021-11-30 16:15:40|944|939|944.4|939.4|944.7|939.7|943.9|938.9|16
1638288950000|2021-11-30 16:15:50|944.3|939.3|943.8|938.8|944.4|939.4|943.4|938.4|15
1638288960000|2021-11-30 16:16:00|943.4|938.4|943.2|938.2|943.5|938.5|943.1|938.1|16
1638288970000|2021-11-30 16:16:10|943.3|938.3|942.7|937.7|943.4|938.4|941.7|936.7|25
1638288980000|2021-11-30 16:16:20|943.3|938.3|943.6|938.6|943.7|938.7|943.3|938.3|8
1638288990000|2021-11-30 16:16:30|943.5|938.5|942.9|937.9|943.5|938.5|942.9|937.9|6
1638289000000|2021-11-30 16:16:40|942.8|937.8|943.3|938.3|943.3|938.3|942.6|937.6|13
1638289010000|2021-11-30 16:16:50|943.2|938.2|944.1|939.1|944.2|939.2|943.2|938.2|8
1638289020000|2021-11-30 16:17:00|944.2|939.2|944|939|944.6|939.6|944|939|25
1638289030000|2021-11-30 16:17:10|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|13
1638289040000|2021-11-30 16:17:20|943.8|938.8|943.4|938.4|943.8|938.8|943.3|938.3|14
1638289050000|2021-11-30 16:17:30|943.5|938.5|942.7|937.7|943.5|938.5|942.7|937.7|9
1638289060000|2021-11-30 16:17:40|942.5|937.5|942.3|937.3|942.6|937.6|942.2|937.2|7
1638289070000|2021-11-30 16:17:50|942.4|937.4|942.4|937.4|942.6|937.6|942.2|937.2|5
1638289080000|2021-11-30 16:18:00|942.3|937.3|942.3|937.3|942.6|937.6|942.2|937.2|11
1638289090000|2021-11-30 16:18:10|942.5|937.5|942.5|937.5|942.6|937.6|942.4|937.4|7
1638289100000|2021-11-30 16:18:20|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|14
1638289110000|2021-11-30 16:18:30|942.7|937.7|942.5|937.5|942.8|937.8|942.3|937.3|27
1638289120000|2021-11-30 16:18:40|942.6|937.6|942.8|937.8|942.8|937.8|942.4|937.4|8
1638289130000|2021-11-30 16:18:50|942.7|937.7|942.5|937.5|942.8|937.8|942.3|937.3|13
1638289140000|2021-11-30 16:19:00|942.3|937.3|941.6|936.6|942.3|937.3|941.5|936.5|20
1638289150000|2021-11-30 16:19:10|941.5|936.5|940.8|935.8|941.5|936.5|940.8|935.8|13
1638289160000|2021-11-30 16:19:20|940.7|935.7|939.9|934.9|940.7|935.7|939.9|934.9|11
1638289170000|2021-11-30 16:19:30|940|935|940.8|935.8|940.8|935.8|940|935|13
1638289180000|2021-11-30 16:19:40|941|936|940.8|935.8|941|936|940.8|935.8|7
1638289190000|2021-11-30 16:19:50|940.7|935.7|941.3|936.3|941.3|936.3|940.6|935.6|11
1638289200000|2021-11-30 16:20:00|941.2|936.2|941.4|936.4|941.4|936.4|941|936|10
1638289210000|2021-11-30 16:20:10|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|6
1638289220000|2021-11-30 16:20:20|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638289230000|2021-11-30 16:20:30|941.6|936.6|942.2|937.2|942.2|937.2|941.6|936.6|7
1638289240000|2021-11-30 16:20:40|942.5|937.5|942.4|937.4|942.5|937.5|942.1|937.1|10
1638289250000|2021-11-30 16:20:50|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|6
1638289260000|2021-11-30 16:21:00|942.4|937.4|942.6|937.6|942.6|937.6|942.2|937.2|8
1638289270000|2021-11-30 16:21:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638289280000|2021-11-30 16:21:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638289290000|2021-11-30 16:21:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638289300000|2021-11-30 16:21:40|942.3|937.3|941.8|936.8|942.4|937.4|941.7|936.7|8
1638289310000|2021-11-30 16:21:50|941.7|936.7|942|937|942|937|941.7|936.7|9
1638289320000|2021-11-30 16:22:00|941.9|936.9|941.8|936.8|942.3|937.3|941.6|936.6|12
1638289330000|2021-11-30 16:22:10|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1638289340000|2021-11-30 16:22:20|941.8|936.8|941.9|936.9|942|937|941.8|936.8|4
1638289350000|2021-11-30 16:22:30|941.8|936.8|941.6|936.6|941.9|936.9|941.5|936.5|14
1638289360000|2021-11-30 16:22:40|941.5|936.5|941.4|936.4|941.8|936.8|941.4|936.4|11
1638289370000|2021-11-30 16:22:50|941.3|936.3|941.4|936.4|941.4|936.4|941.1|936.1|5
1638289380000|2021-11-30 16:23:00|941.5|936.5|941.8|936.8|941.9|936.9|941.3|936.3|6
1638289390000|2021-11-30 16:23:10|941.7|936.7|941.5|936.5|941.7|936.7|941.3|936.3|12
1638289400000|2021-11-30 16:23:20|941.6|936.6|941.8|936.8|942|937|941.6|936.6|10
1638289440000|2021-11-30 16:24:00|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638289450000|2021-11-30 16:24:10|942.1|937.1|941.7|936.7|942.3|937.3|941.7|936.7|7
1638289460000|2021-11-30 16:24:20|941.8|936.8|941.6|936.6|941.9|936.9|941.3|936.3|14
1638289470000|2021-11-30 16:24:30|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|12
1638289480000|2021-11-30 16:24:40|941|936|941.2|936.2|941.2|936.2|940.6|935.6|20
1638289490000|2021-11-30 16:24:50|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|4
1638289500000|2021-11-30 16:25:00|941|936|941.1|936.1|941.4|936.4|941|936|11
1638289510000|2021-11-30 16:25:10|941.2|936.2|941.3|936.3|941.3|936.3|941|936|5
1638289520000|2021-11-30 16:25:20|941.4|936.4|941.2|936.2|941.4|936.4|941|936|10
1638289530000|2021-11-30 16:25:30|941.3|936.3|941|936|941.3|936.3|941|936|9
1638289540000|2021-11-30 16:25:40|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|7
1638289550000|2021-11-30 16:25:50|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|4
1638289560000|2021-11-30 16:26:00|940.7|935.7|941.3|936.3|941.3|936.3|940.4|935.4|10
1638289570000|2021-11-30 16:26:10|941.4|936.4|940.6|935.6|941.4|936.4|940.4|935.4|20
1638289580000|2021-11-30 16:26:20|940.5|935.5|940.6|935.6|940.8|935.8|940.4|935.4|19
1638289590000|2021-11-30 16:26:30|940.7|935.7|941|936|941|936|940.7|935.7|4
1638289600000|2021-11-30 16:26:40|941.1|936.1|941|936|941.1|936.1|941|936|2
1638289610000|2021-11-30 16:26:50|941.1|936.1|940.7|935.7|941.1|936.1|940.7|935.7|7
1638289620000|2021-11-30 16:27:00|940.5|935.5|940.8|935.8|940.8|935.8|940.5|935.5|3
1638289640000|2021-11-30 16:27:20|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638289650000|2021-11-30 16:27:30|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|4
1638289660000|2021-11-30 16:27:40|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638289670000|2021-11-30 16:27:50|940.2|935.2|940.1|935.1|940.3|935.3|940|935|5
1638289680000|2021-11-30 16:28:00|940|935|939.7|934.7|940|935|939.6|934.6|13
1638289690000|2021-11-30 16:28:10|939.6|934.6|939.5|934.5|939.7|934.7|939.5|934.5|3
1638289700000|2021-11-30 16:28:20|939.4|934.4|940.3|935.3|940.3|935.3|939.4|934.4|20
1638289710000|2021-11-30 16:28:30|940.4|935.4|940.9|935.9|940.9|935.9|940.4|935.4|11
1638289720000|2021-11-30 16:28:40|940.8|935.8|941.2|936.2|941.2|936.2|940.8|935.8|5
1638289730000|2021-11-30 16:28:50|941.1|936.1|941.5|936.5|941.6|936.6|941.1|936.1|12
1638289740000|2021-11-30 16:29:00|941.4|936.4|941.9|936.9|942|937|941.2|936.2|10
1638289750000|2021-11-30 16:29:10|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|11
1638289760000|2021-11-30 16:29:20|941.7|936.7|941.2|936.2|941.7|936.7|941.2|936.2|5
1638289770000|2021-11-30 16:29:30|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1638289780000|2021-11-30 16:29:40|941.2|936.2|941|936|941.2|936.2|940.9|935.9|7
1638289790000|2021-11-30 16:29:50|940.9|935.9|941.3|936.3|941.4|936.4|940.9|935.9|11
1638289800000|2021-11-30 16:30:00|941.2|936.2|942.3|937.3|942.4|937.4|941.2|936.2|13
1638289810000|2021-11-30 16:30:10|942.2|937.2|942.1|937.1|942.7|937.7|942.1|937.1|6
1638289820000|2021-11-30 16:30:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1638289830000|2021-11-30 16:30:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638289840000|2021-11-30 16:30:40|942.1|937.1|941.7|936.7|942.1|937.1|941.7|936.7|5
1638289850000|2021-11-30 16:30:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638289860000|2021-11-30 16:31:00|941.7|936.7|941.1|936.1|941.7|936.7|940.9|935.9|11
1638289870000|2021-11-30 16:31:10|941.3|936.3|941|936|941.3|936.3|941|936|4
1638289880000|2021-11-30 16:31:20|941.2|936.2|941|936|941.2|936.2|941|936|11
1638289890000|2021-11-30 16:31:30|941.1|936.1|940.8|935.8|941.2|936.2|940.8|935.8|10
1638289900000|2021-11-30 16:31:40|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|12
1638289910000|2021-11-30 16:31:50|940.4|935.4|940.2|935.2|940.7|935.7|940.2|935.2|9
1638289920000|2021-11-30 16:32:00|939.8|934.8|939.7|934.7|940|935|939.7|934.7|20
1638289930000|2021-11-30 16:32:10|938.8|933.8|938.8|933.8|938.8|933.8|938.6|933.6|4
1638289940000|2021-11-30 16:32:20|939|934|938.9|933.9|939|934|938.8|933.8|4
1638289950000|2021-11-30 16:32:30|938.8|933.8|939|934|939|934|938.6|933.6|5
1638289960000|2021-11-30 16:32:40|939.1|934.1|938.8|933.8|939.2|934.2|938.8|933.8|12
1638289970000|2021-11-30 16:32:50|938.9|933.9|938.7|933.7|938.9|933.9|938.6|933.6|15
1638289980000|2021-11-30 16:33:00|938.6|933.6|938.6|933.6|938.7|933.7|938.4|933.4|12
1638289990000|2021-11-30 16:33:10|938.5|933.5|938|933|938.5|933.5|937.9|932.9|10
1638290000000|2021-11-30 16:33:20|938.1|933.1|938.5|933.5|938.5|933.5|938.1|933.1|5
1638290010000|2021-11-30 16:33:30|938.6|933.6|938.7|933.7|938.9|933.9|938.6|933.6|6
1638290020000|2021-11-30 16:33:40|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|7
1638290030000|2021-11-30 16:33:50|938.8|933.8|939.5|934.5|939.5|934.5|938.8|933.8|13
1638290040000|2021-11-30 16:34:00|939.3|934.3|939.8|934.8|939.8|934.8|939.1|934.1|11
1638290050000|2021-11-30 16:34:10|940|935|939.8|934.8|940|935|939.7|934.7|11
1638290060000|2021-11-30 16:34:20|939.7|934.7|940|935|940|935|939.7|934.7|8
1638290070000|2021-11-30 16:34:30|939.7|934.7|939.3|934.3|939.8|934.8|939.3|934.3|15
1638290080000|2021-11-30 16:34:40|939.2|934.2|939.4|934.4|939.4|934.4|939|934|11
1638290090000|2021-11-30 16:34:50|939.3|934.3|939.2|934.2|939.4|934.4|939.1|934.1|8
1638290100000|2021-11-30 16:35:00|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|5
1638290110000|2021-11-30 16:35:10|939.2|934.2|939.2|934.2|939.4|934.4|939.1|934.1|16
1638290120000|2021-11-30 16:35:20|939.3|934.3|938.7|933.7|939.3|934.3|938.7|933.7|9
1638290130000|2021-11-30 16:35:30|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|9
1638290140000|2021-11-30 16:35:40|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|6
1638290150000|2021-11-30 16:35:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1638290160000|2021-11-30 16:36:00|938.7|933.7|938.9|933.9|939.2|934.2|938.7|933.7|19
1638290170000|2021-11-30 16:36:10|938.8|933.8|938.9|933.9|939|934|938.7|933.7|22
1638290180000|2021-11-30 16:36:20|939|934|939|934|939.1|934.1|939|934|7
1638290190000|2021-11-30 16:36:30|939.1|934.1|938.9|933.9|939.1|934.1|938.8|933.8|12
1638290210000|2021-11-30 16:36:50|939|934|939|934|939|934|939|934|1
1638290220000|2021-11-30 16:37:00|939.1|934.1|939.2|934.2|939.3|934.3|938.8|933.8|11
1638290230000|2021-11-30 16:37:10|939.1|934.1|938.6|933.6|939.1|934.1|938.6|933.6|10
1638290240000|2021-11-30 16:37:20|938.7|933.7|938.8|933.8|939.1|934.1|938.6|933.6|11
1638290250000|2021-11-30 16:37:30|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|7
1638290260000|2021-11-30 16:37:40|938.8|933.8|938.8|933.8|938.9|933.9|938.6|933.6|6
1638290270000|2021-11-30 16:37:50|938.7|933.7|938.7|933.7|938.8|933.8|938.6|933.6|13
1638290280000|2021-11-30 16:38:00|938.6|933.6|938.7|933.7|939.1|934.1|938.6|933.6|6
1638290290000|2021-11-30 16:38:10|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|5
1638290300000|2021-11-30 16:38:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638290310000|2021-11-30 16:38:30|938.8|933.8|938.5|933.5|938.8|933.8|938.5|933.5|6
1638290320000|2021-11-30 16:38:40|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|11
1638290330000|2021-11-30 16:38:50|938.5|933.5|939.2|934.2|939.2|934.2|938.5|933.5|6
1638290340000|2021-11-30 16:39:00|938.9|933.9|938.6|933.6|938.9|933.9|937.9|932.9|22
1638290350000|2021-11-30 16:39:10|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1638290360000|2021-11-30 16:39:20|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|5
1638290370000|2021-11-30 16:39:30|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|5
1638290380000|2021-11-30 16:39:40|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|7
1638290390000|2021-11-30 16:39:50|938.4|933.4|938|933|938.4|933.4|937.9|932.9|17
1638290400000|2021-11-30 16:40:00|937.9|932.9|938.2|933.2|938.2|933.2|937.6|932.6|15
1638290410000|2021-11-30 16:40:10|938.1|933.1|937.9|932.9|938.2|933.2|937.7|932.7|12
1638290420000|2021-11-30 16:40:20|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|9
1638290430000|2021-11-30 16:40:30|937.7|932.7|937.2|932.2|937.7|932.7|937.2|932.2|8
1638290440000|2021-11-30 16:40:40|937|932|936.7|931.7|937|932|936.7|931.7|8
1638290450000|2021-11-30 16:40:50|936.6|931.6|936.4|931.4|936.7|931.7|936.4|931.4|11
1638290460000|2021-11-30 16:41:00|936.5|931.5|936.7|931.7|936.8|931.8|936.5|931.5|5
1638290470000|2021-11-30 16:41:10|936.6|931.6|936.4|931.4|936.7|931.7|936.4|931.4|9
1638290480000|2021-11-30 16:41:20|936.1|931.1|936.3|931.3|936.3|931.3|936|931|5
1638290490000|2021-11-30 16:41:30|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|4
1638290500000|2021-11-30 16:41:40|936|931|935.8|930.8|936|931|935.7|930.7|6
1638290510000|2021-11-30 16:41:50|935.9|930.9|935.3|930.3|935.9|930.9|935.2|930.2|12
1638290520000|2021-11-30 16:42:00|935.2|930.2|935.2|930.2|935.4|930.4|935.2|930.2|13
1638290530000|2021-11-30 16:42:10|935|930|934.7|929.7|935|930|934.4|929.4|18
1638290540000|2021-11-30 16:42:20|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|6
1638290550000|2021-11-30 16:42:30|934.8|929.8|934.8|929.8|934.8|929.8|934.6|929.6|10
1638290560000|2021-11-30 16:42:40|934.9|929.9|934.8|929.8|935|930|934.7|929.7|5
1638290570000|2021-11-30 16:42:50|934.7|929.7|934.6|929.6|934.8|929.8|934.5|929.5|16
1638290580000|2021-11-30 16:43:00|934.5|929.5|934.8|929.8|934.8|929.8|934.4|929.4|13
1638290590000|2021-11-30 16:43:10|934.7|929.7|934.4|929.4|934.8|929.8|934.4|929.4|17
1638290600000|2021-11-30 16:43:20|934|929|934.3|929.3|934.3|929.3|933.9|928.9|12
1638290610000|2021-11-30 16:43:30|934.4|929.4|934.1|929.1|934.4|929.4|934|929|10
1638290620000|2021-11-30 16:43:40|934|929|934|929|934.1|929.1|933.9|928.9|5
1638290630000|2021-11-30 16:43:50|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|3
1638290640000|2021-11-30 16:44:00|934|929|934.5|929.5|934.7|929.7|934|929|16
1638290650000|2021-11-30 16:44:10|934.3|929.3|934.4|929.4|934.4|929.4|934.1|929.1|6
1638290660000|2021-11-30 16:44:20|934.5|929.5|934.3|929.3|934.5|929.5|934.1|929.1|8
1638290670000|2021-11-30 16:44:30|934.2|929.2|934.1|929.1|934.3|929.3|934|929|14
1638290680000|2021-11-30 16:44:40|934.3|929.3|934.4|929.4|934.4|929.4|934.1|929.1|11
1638290690000|2021-11-30 16:44:50|934.3|929.3|934.5|929.5|934.6|929.6|934.2|929.2|13
1638290700000|2021-11-30 16:45:00|934.4|929.4|935.5|930.5|935.5|930.5|934.4|929.4|19
1638290710000|2021-11-30 16:45:10|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|11
1638290720000|2021-11-30 16:45:20|935.5|930.5|936.2|931.2|936.3|931.3|935.4|930.4|12
1638290730000|2021-11-30 16:45:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|9
1638290740000|2021-11-30 16:45:40|936.2|931.2|936.3|931.3|937|932|936.2|931.2|11
1638290750000|2021-11-30 16:45:50|936.2|931.2|936.5|931.5|936.6|931.6|936.2|931.2|9
1638290760000|2021-11-30 16:46:00|936.6|931.6|936.5|931.5|936.9|931.9|936.3|931.3|19
1638290770000|2021-11-30 16:46:10|936.6|931.6|935.6|930.6|936.6|931.6|935.4|930.4|17
1638290780000|2021-11-30 16:46:20|935.7|930.7|936.4|931.4|936.5|931.5|935.7|930.7|11
1638290790000|2021-11-30 16:46:30|936.7|931.7|936.2|931.2|936.7|931.7|936.2|931.2|12
1638290800000|2021-11-30 16:46:40|936.1|931.1|935.8|930.8|936.2|931.2|935.7|930.7|23
1638290810000|2021-11-30 16:46:50|935.9|930.9|936.2|931.2|936.3|931.3|935.8|930.8|23
1638290820000|2021-11-30 16:47:00|936.3|931.3|936.5|931.5|936.7|931.7|936.2|931.2|20
1638290830000|2021-11-30 16:47:10|936.4|931.4|936|931|936.5|931.5|935.9|930.9|17
1638290840000|2021-11-30 16:47:20|935.9|930.9|936.3|931.3|936.3|931.3|935.9|930.9|14
1638290850000|2021-11-30 16:47:30|936.2|931.2|936|931|936.3|931.3|936|931|15
1638290860000|2021-11-30 16:47:40|936.1|931.1|935.7|930.7|936.1|931.1|935.7|930.7|16
1638290870000|2021-11-30 16:47:50|935.8|930.8|935.9|930.9|936.1|931.1|935.8|930.8|12
1638290880000|2021-11-30 16:48:00|935.7|930.7|936|931|936.1|931.1|935.7|930.7|10
1638290890000|2021-11-30 16:48:10|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|3
1638290900000|2021-11-30 16:48:20|935.8|930.8|936|931|936.1|931.1|935.7|930.7|17
1638290910000|2021-11-30 16:48:30|936.1|931.1|935.7|930.7|936.1|931.1|935.7|930.7|4
1638290920000|2021-11-30 16:48:40|935.5|930.5|935.5|930.5|935.8|930.8|935.5|930.5|9
1638290930000|2021-11-30 16:48:50|935.6|930.6|935.7|930.7|935.7|930.7|935.5|930.5|6
1638290940000|2021-11-30 16:49:00|935.8|930.8|935.6|930.6|935.9|930.9|935.5|930.5|13
1638290950000|2021-11-30 16:49:10|935.5|930.5|935.4|930.4|935.5|930.5|935.2|930.2|9
1638290960000|2021-11-30 16:49:20|935.5|930.5|935.7|930.7|935.7|930.7|935.4|930.4|6
1638290970000|2021-11-30 16:49:30|935.5|930.5|935.6|930.6|935.7|930.7|935.5|930.5|12
1638290980000|2021-11-30 16:49:40|935.7|930.7|935.1|930.1|935.7|930.7|935|930|9
1638290990000|2021-11-30 16:49:50|935|930|934.9|929.9|935.2|930.2|934.9|929.9|12
1638291000000|2021-11-30 16:50:00|934.8|929.8|934.3|929.3|934.9|929.9|934.1|929.1|16
1638291010000|2021-11-30 16:50:10|934.1|929.1|933.2|928.2|934.1|929.1|933|928|19
1638291020000|2021-11-30 16:50:20|933|928|933.2|928.2|933.2|928.2|932.9|927.9|9
1638291030000|2021-11-30 16:50:30|933.1|928.1|932.8|927.8|933.1|928.1|932.8|927.8|10
1638291040000|2021-11-30 16:50:40|932.7|927.7|933.5|928.5|933.7|928.7|932.5|927.5|22
1638291050000|2021-11-30 16:50:50|933.3|928.3|933.2|928.2|933.4|928.4|933.1|928.1|6
1638291060000|2021-11-30 16:51:00|933.1|928.1|933.1|928.1|933.6|928.6|933.1|928.1|14
1638291070000|2021-11-30 16:51:10|933|928|933.3|928.3|933.4|928.4|932.9|927.9|26
1638291080000|2021-11-30 16:51:20|933.1|928.1|932.6|927.6|933.1|928.1|932.6|927.6|6
1638291090000|2021-11-30 16:51:30|932.7|927.7|932.6|927.6|933|928|932.6|927.6|18
1638291100000|2021-11-30 16:51:40|932.7|927.7|932.7|927.7|932.8|927.8|932.6|927.6|13
1638291110000|2021-11-30 16:51:50|932.4|927.4|933.1|928.1|933.1|928.1|932.4|927.4|15
1638291120000|2021-11-30 16:52:00|933.3|928.3|932.4|927.4|933.3|928.3|932.4|927.4|13
1638291130000|2021-11-30 16:52:10|932.8|927.8|933|928|933.1|928.1|932.6|927.6|7
1638291140000|2021-11-30 16:52:20|932.9|927.9|932.9|927.9|933.1|928.1|932.7|927.7|14
1638291150000|2021-11-30 16:52:30|932.8|927.8|932.5|927.5|932.9|927.9|932.5|927.5|15
1638291160000|2021-11-30 16:52:40|932.6|927.6|933|928|933|928|932.5|927.5|20
1638291170000|2021-11-30 16:52:50|932.8|927.8|933.8|928.8|933.8|928.8|932.8|927.8|12
1638291180000|2021-11-30 16:53:00|933.7|928.7|933.9|928.9|934|929|933.7|928.7|11
1638291190000|2021-11-30 16:53:10|933.8|928.8|934.1|929.1|934.2|929.2|933.8|928.8|9
1638291200000|2021-11-30 16:53:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1638291210000|2021-11-30 16:53:30|934|929|933.7|928.7|934|929|933.6|928.6|11
1638291220000|2021-11-30 16:53:40|933.6|928.6|933.5|928.5|933.7|928.7|933.5|928.5|6
1638291230000|2021-11-30 16:53:50|933.4|928.4|933.4|928.4|933.6|928.6|933.4|928.4|8
1638291240000|2021-11-30 16:54:00|933.1|928.1|932.6|927.6|933.1|928.1|932.5|927.5|22
1638291250000|2021-11-30 16:54:10|932.7|927.7|932.7|927.7|932.9|927.9|932.2|927.2|18
1638291260000|2021-11-30 16:54:20|932.8|927.8|932.4|927.4|932.8|927.8|932.4|927.4|8
1638291270000|2021-11-30 16:54:30|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|8
1638291290000|2021-11-30 16:54:50|932.8|927.8|933.1|928.1|933.1|928.1|932.8|927.8|12
1638291300000|2021-11-30 16:55:00|933|928|933.3|928.3|933.9|928.9|932.8|927.8|13
1638291310000|2021-11-30 16:55:10|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|8
1638291320000|2021-11-30 16:55:20|933.2|928.2|933.2|928.2|933.2|928.2|932.8|927.8|10
1638291330000|2021-11-30 16:55:30|933.3|928.3|933.3|928.3|933.5|928.5|933.3|928.3|4
1638291340000|2021-11-30 16:55:40|933.2|928.2|933.1|928.1|933.2|928.2|932.7|927.7|6
1638291350000|2021-11-30 16:55:50|933|928|933.3|928.3|933.3|928.3|933|928|15
1638291360000|2021-11-30 16:56:00|933.4|928.4|933.5|928.5|933.6|928.6|933.4|928.4|3
1638291370000|2021-11-30 16:56:10|933.3|928.3|933.2|928.2|933.4|928.4|933.1|928.1|10
1638291380000|2021-11-30 16:56:20|933.1|928.1|933.5|928.5|933.5|928.5|933.1|928.1|7
1638291390000|2021-11-30 16:56:30|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1638291400000|2021-11-30 16:56:40|933.8|928.8|934.2|929.2|934.2|929.2|933.6|928.6|13
1638291410000|2021-11-30 16:56:50|934.3|929.3|934.2|929.2|934.3|929.3|934|929|5
1638291420000|2021-11-30 16:57:00|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|6
1638291430000|2021-11-30 16:57:10|934.3|929.3|934.2|929.2|934.4|929.4|934.1|929.1|10
1638291440000|2021-11-30 16:57:20|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|4
1638291450000|2021-11-30 16:57:30|934.2|929.2|934.3|929.3|934.3|929.3|934.1|929.1|8
1638291460000|2021-11-30 16:57:40|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|11
1638291470000|2021-11-30 16:57:50|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|5
1638291480000|2021-11-30 16:58:00|934.4|929.4|934.8|929.8|934.9|929.9|934.4|929.4|13
1638291490000|2021-11-30 16:58:10|934.7|929.7|935.1|930.1|935.2|930.2|934.6|929.6|11
1638291500000|2021-11-30 16:58:20|935.2|930.2|935.1|930.1|935.2|930.2|935|930|10
1638291510000|2021-11-30 16:58:30|935|930|934.9|929.9|935|930|934.8|929.8|13
1638291520000|2021-11-30 16:58:40|935|930|935.1|930.1|935.1|930.1|934.9|929.9|10
1638291530000|2021-11-30 16:58:50|935|930|935|930|935.1|930.1|935|930|5
1638291540000|2021-11-30 16:59:00|935.1|930.1|935.3|930.3|935.3|930.3|935|930|27
1638291550000|2021-11-30 16:59:10|935.2|930.2|935.2|930.2|935.4|930.4|935.1|930.1|14
1638291560000|2021-11-30 16:59:20|935.3|930.3|935.3|930.3|935.4|930.4|935|930|15
1638291570000|2021-11-30 16:59:30|935.4|930.4|935.2|930.2|935.4|930.4|935.1|930.1|8
1638291580000|2021-11-30 16:59:40|935.3|930.3|935.3|930.3|935.3|930.3|935|930|8
1638291590000|2021-11-30 16:59:50|935.4|930.4|935.3|930.3|935.5|930.5|935.2|930.2|6
1638291600000|2021-11-30 17:00:00|935|930|934.8|929.8|935|930|934.7|929.7|11
1638291610000|2021-11-30 17:00:10|934.9|929.9|934.1|929.1|935|930|934|929|9
1638291620000|2021-11-30 17:00:20|934.2|929.2|934.3|929.3|934.4|929.4|934.1|929.1|5
1638291630000|2021-11-30 17:00:30|934.2|929.2|934.1|929.1|934.2|929.2|933.9|928.9|6
1638291640000|2021-11-30 17:00:40|934|929|934.4|929.4|934.4|929.4|933.9|928.9|9
1638291650000|2021-11-30 17:00:50|934.3|929.3|934|929|934.3|929.3|933.9|928.9|11
1638291660000|2021-11-30 17:01:00|933.9|928.9|933.3|928.3|933.9|928.9|933.2|928.2|18
1638291670000|2021-11-30 17:01:10|933.2|928.2|933.2|928.2|933.3|928.3|933.1|928.1|5
1638291680000|2021-11-30 17:01:20|933.1|928.1|933.2|928.2|933.3|928.3|933.1|928.1|9
1638291690000|2021-11-30 17:01:30|933.1|928.1|932.7|927.7|933.2|928.2|932.7|927.7|18
1638291700000|2021-11-30 17:01:40|932.8|927.8|932.6|927.6|932.8|927.8|932.5|927.5|8
1638291710000|2021-11-30 17:01:50|932.5|927.5|933|928|933|928|932.5|927.5|14
1638291720000|2021-11-30 17:02:00|932.9|927.9|933|928|933|928|932.8|927.8|12
1638291730000|2021-11-30 17:02:10|932.9|927.9|933|928|933.1|928.1|932.8|927.8|12
1638291740000|2021-11-30 17:02:20|933.3|928.3|933|928|933.3|928.3|933|928|9
1638291750000|2021-11-30 17:02:30|932.9|927.9|932.7|927.7|932.9|927.9|932.6|927.6|11
1638291760000|2021-11-30 17:02:40|932.6|927.6|933|928|933|928|932.6|927.6|10
1638291770000|2021-11-30 17:02:50|932.9|927.9|933.1|928.1|933.1|928.1|932.8|927.8|8
1638291780000|2021-11-30 17:03:00|932.8|927.8|933|928|933.1|928.1|932.6|927.6|12
1638291790000|2021-11-30 17:03:10|933.1|928.1|932.6|927.6|933.1|928.1|932.6|927.6|11
1638291800000|2021-11-30 17:03:20|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|9
1638291810000|2021-11-30 17:03:30|932.6|927.6|932.6|927.6|932.7|927.7|932.5|927.5|7
1638291820000|2021-11-30 17:03:40|932.5|927.5|932.9|927.9|932.9|927.9|932.5|927.5|7
1638291830000|2021-11-30 17:03:50|933|928|932.6|927.6|933|928|932.6|927.6|7
1638291840000|2021-11-30 17:04:00|932.5|927.5|933.3|928.3|933.3|928.3|932.2|927.2|11
1638291850000|2021-11-30 17:04:10|933.5|928.5|933.3|928.3|933.5|928.5|933.2|928.2|5
1638291860000|2021-11-30 17:04:20|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1638291870000|2021-11-30 17:04:30|933.3|928.3|933.1|928.1|933.3|928.3|933|928|15
1638291880000|2021-11-30 17:04:40|933|928|933.1|928.1|933.2|928.2|933|928|5
1638291890000|2021-11-30 17:04:50|932.9|927.9|932.7|927.7|932.9|927.9|932.7|927.7|3
1638291900000|2021-11-30 17:05:00|932.6|927.6|933.5|928.5|933.6|928.6|932.5|927.5|6
1638291910000|2021-11-30 17:05:10|933.8|928.8|933.8|928.8|933.9|928.9|933.7|928.7|14
1638291920000|2021-11-30 17:05:20|933.7|928.7|934.3|929.3|934.3|929.3|933.7|928.7|6
1638291930000|2021-11-30 17:05:30|934.9|929.9|934.4|929.4|935|930|934.4|929.4|10
1638291950000|2021-11-30 17:05:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1638291960000|2021-11-30 17:06:00|934.4|929.4|934.7|929.7|934.7|929.7|934.3|929.3|6
1638291970000|2021-11-30 17:06:10|934.6|929.6|934|929|934.6|929.6|934|929|6
1638291980000|2021-11-30 17:06:20|933.9|928.9|933.5|928.5|933.9|928.9|933.5|928.5|4
1638291990000|2021-11-30 17:06:30|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1638292000000|2021-11-30 17:06:40|933.2|928.2|933.4|928.4|933.4|928.4|933.1|928.1|3
1638292010000|2021-11-30 17:06:50|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|9
1638292020000|2021-11-30 17:07:00|933.4|928.4|933.3|928.3|933.5|928.5|932.8|927.8|25
1638292030000|2021-11-30 17:07:10|933.2|928.2|932.9|927.9|933.3|928.3|932.8|927.8|14
1638292040000|2021-11-30 17:07:20|932.8|927.8|932.6|927.6|932.8|927.8|932.6|927.6|7
1638292050000|2021-11-30 17:07:30|932.5|927.5|932.6|927.6|932.7|927.7|932.4|927.4|13
1638292060000|2021-11-30 17:07:40|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|23
1638292070000|2021-11-30 17:07:50|932.5|927.5|932.4|927.4|932.6|927.6|932.4|927.4|12
1638292080000|2021-11-30 17:08:00|932.5|927.5|932.4|927.4|932.7|927.7|932.4|927.4|11
1638292090000|2021-11-30 17:08:10|932.5|927.5|932.6|927.6|932.7|927.7|932.4|927.4|12
1638292100000|2021-11-30 17:08:20|932.7|927.7|932.6|927.6|932.7|927.7|932.5|927.5|8
1638292110000|2021-11-30 17:08:30|932.7|927.7|932.6|927.6|932.7|927.7|932.5|927.5|14
1638292120000|2021-11-30 17:08:40|932.5|927.5|932.7|927.7|932.7|927.7|932.4|927.4|11
1638292130000|2021-11-30 17:08:50|932.6|927.6|932.5|927.5|932.6|927.6|932.4|927.4|6
1638292140000|2021-11-30 17:09:00|932.6|927.6|933|928|933|928|932.5|927.5|8
1638292150000|2021-11-30 17:09:10|933.2|928.2|933.8|928.8|933.8|928.8|933.2|928.2|10
1638292160000|2021-11-30 17:09:20|933.9|928.9|933.9|928.9|934|929|933.9|928.9|7
1638292170000|2021-11-30 17:09:30|934.2|929.2|934.3|929.3|934.3|929.3|934.1|929.1|3
1638292180000|2021-11-30 17:09:40|934.4|929.4|934.4|929.4|934.6|929.6|934.3|929.3|8
1638292190000|2021-11-30 17:09:50|934.3|929.3|934.1|929.1|934.4|929.4|934.1|929.1|5
1638292200000|2021-11-30 17:10:00|934|929|934.3|929.3|934.6|929.6|934|929|13
1638292210000|2021-11-30 17:10:10|934.2|929.2|933.8|928.8|934.2|929.2|933.8|928.8|25
1638292220000|2021-11-30 17:10:20|933.7|928.7|933.7|928.7|933.7|928.7|933.6|928.6|5
1638292230000|2021-11-30 17:10:30|933.6|928.6|933.3|928.3|933.6|928.6|933.3|928.3|16
1638292240000|2021-11-30 17:10:40|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|11
1638292250000|2021-11-30 17:10:50|933.8|928.8|933.9|928.9|934.6|929.6|933.7|928.7|10
1638292260000|2021-11-30 17:11:00|933.8|928.8|933.9|928.9|934|929|933.7|928.7|11
1638292270000|2021-11-30 17:11:10|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|3
1638292280000|2021-11-30 17:11:20|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1638292290000|2021-11-30 17:11:30|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1638292300000|2021-11-30 17:11:40|934.1|929.1|934.6|929.6|934.7|929.7|934|929|12
1638292310000|2021-11-30 17:11:50|934.7|929.7|934.4|929.4|934.8|929.8|934.3|929.3|8
1638292320000|2021-11-30 17:12:00|934.3|929.3|935.2|930.2|935.2|930.2|934.3|929.3|9
1638292330000|2021-11-30 17:12:10|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|4
1638292340000|2021-11-30 17:12:20|935.3|930.3|935.7|930.7|935.7|930.7|935.2|930.2|16
1638292350000|2021-11-30 17:12:30|935.5|930.5|935.5|930.5|935.7|930.7|935.4|930.4|7
1638292360000|2021-11-30 17:12:40|935.4|930.4|935.2|930.2|935.5|930.5|935|930|9
1638292370000|2021-11-30 17:12:50|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|8
1638292380000|2021-11-30 17:13:00|935.1|930.1|934.8|929.8|935.1|930.1|934.3|929.3|22
1638292390000|2021-11-30 17:13:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|12
1638292400000|2021-11-30 17:13:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1638292410000|2021-11-30 17:13:30|934.9|929.9|935.3|930.3|935.3|930.3|934.8|929.8|5
1638292420000|2021-11-30 17:13:40|935.2|930.2|935.9|930.9|935.9|930.9|935.2|930.2|11
1638292430000|2021-11-30 17:13:50|936|931|935.8|930.8|936|931|935.7|930.7|7
1638292440000|2021-11-30 17:14:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1638292460000|2021-11-30 17:14:20|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|7
1638292470000|2021-11-30 17:14:30|935.2|930.2|935.1|930.1|935.2|930.2|935|930|4
1638292480000|2021-11-30 17:14:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1638292490000|2021-11-30 17:14:50|934.7|929.7|934.2|929.2|934.7|929.7|934.2|929.2|7
1638292500000|2021-11-30 17:15:00|934|929|934.5|929.5|934.6|929.6|933.9|928.9|14
1638292510000|2021-11-30 17:15:10|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1638292530000|2021-11-30 17:15:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1638292540000|2021-11-30 17:15:40|934.4|929.4|934.4|929.4|934.5|929.5|934.3|929.3|5
1638292550000|2021-11-30 17:15:50|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1638292560000|2021-11-30 17:16:00|934|929|933.9|928.9|934|929|933.5|928.5|21
1638292570000|2021-11-30 17:16:10|934.4|929.4|934.7|929.7|934.7|929.7|934.3|929.3|14
1638292580000|2021-11-30 17:16:20|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|5
1638292590000|2021-11-30 17:16:30|934.5|929.5|934.7|929.7|934.9|929.9|934.3|929.3|11
1638292600000|2021-11-30 17:16:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1638292610000|2021-11-30 17:16:50|934.8|929.8|934.2|929.2|934.8|929.8|934.1|929.1|11
1638292620000|2021-11-30 17:17:00|933.9|928.9|933.6|928.6|933.9|928.9|933.2|928.2|11
1638292630000|2021-11-30 17:17:10|933.7|928.7|934|929|934.1|929.1|933.7|928.7|6
1638292640000|2021-11-30 17:17:20|933.9|928.9|933.9|928.9|934.1|929.1|933.8|928.8|17
1638292650000|2021-11-30 17:17:30|934|929|934|929|934|929|934|929|1
1638292660000|2021-11-30 17:17:40|933.8|928.8|933.9|928.9|934|929|933.6|928.6|12
1638292670000|2021-11-30 17:17:50|934|929|933.8|928.8|934|929|933.7|928.7|5
1638292680000|2021-11-30 17:18:00|933.7|928.7|933.9|928.9|933.9|928.9|933.4|928.4|13
1638292690000|2021-11-30 17:18:10|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|11
1638292700000|2021-11-30 17:18:20|933.8|928.8|933.7|928.7|933.9|928.9|933.7|928.7|4
1638292710000|2021-11-30 17:18:30|933.8|928.8|933.6|928.6|933.9|928.9|933.5|928.5|11
1638292720000|2021-11-30 17:18:40|933.5|928.5|933|928|933.5|928.5|933|928|16
1638292730000|2021-11-30 17:18:50|933.1|928.1|933.3|928.3|933.4|928.4|932.9|927.9|14
1638292740000|2021-11-30 17:19:00|933.1|928.1|933.3|928.3|933.4|928.4|933|928|11
1638292750000|2021-11-30 17:19:10|933.2|928.2|933.2|928.2|933.3|928.3|933.1|928.1|24
1638292760000|2021-11-30 17:19:20|933.3|928.3|933.9|928.9|934|929|933.3|928.3|5
1638292770000|2021-11-30 17:19:30|934|929|934|929|934|929|933.9|928.9|5
1638292780000|2021-11-30 17:19:40|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|3
1638292790000|2021-11-30 17:19:50|933.7|928.7|933.8|928.8|934|929|933.7|928.7|11
1638292800000|2021-11-30 17:20:00|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|13
1638292810000|2021-11-30 17:20:10|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|5
1638292820000|2021-11-30 17:20:20|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|8
1638292830000|2021-11-30 17:20:30|934.3|929.3|935.5|930.5|935.6|930.6|934.3|929.3|12
1638292840000|2021-11-30 17:20:40|935.2|930.2|935.4|930.4|935.6|930.6|935.2|930.2|14
1638292850000|2021-11-30 17:20:50|935.1|930.1|935|930|935.1|930.1|935|930|6
1638292860000|2021-11-30 17:21:00|934.9|929.9|935|930|935.1|930.1|934.7|929.7|6
1638292870000|2021-11-30 17:21:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1638292890000|2021-11-30 17:21:30|934.8|929.8|934.8|929.8|934.9|929.9|934.5|929.5|7
1638292900000|2021-11-30 17:21:40|934.7|929.7|935.1|930.1|935.2|930.2|934.7|929.7|4
1638292910000|2021-11-30 17:21:50|935.2|930.2|935.6|930.6|935.6|930.6|935.2|930.2|3
1638292920000|2021-11-30 17:22:00|935.5|930.5|935.1|930.1|935.5|930.5|934.9|929.9|8
1638292930000|2021-11-30 17:22:10|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1638292940000|2021-11-30 17:22:20|935.1|930.1|935.8|930.8|935.8|930.8|935.1|930.1|11
1638292950000|2021-11-30 17:22:30|935.9|930.9|935.8|930.8|936|931|935.8|930.8|4
1638292960000|2021-11-30 17:22:40|935.9|930.9|935.9|930.9|936|931|935.8|930.8|5
1638292970000|2021-11-30 17:22:50|936|931|935.9|930.9|936|931|935.8|930.8|3
1638292980000|2021-11-30 17:23:00|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|9
1638292990000|2021-11-30 17:23:10|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1638293000000|2021-11-30 17:23:20|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|3
1638293010000|2021-11-30 17:23:30|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|4
1638293020000|2021-11-30 17:23:40|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|7
1638293030000|2021-11-30 17:23:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1638293040000|2021-11-30 17:24:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1638293050000|2021-11-30 17:24:10|935.6|930.6|936.1|931.1|936.2|931.2|935.6|930.6|8
1638293060000|2021-11-30 17:24:20|936|931|935.8|930.8|936|931|935.8|930.8|3
1638293070000|2021-11-30 17:24:30|935.9|930.9|936.3|931.3|936.4|931.4|935.9|930.9|9
1638293080000|2021-11-30 17:24:40|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|5
1638293090000|2021-11-30 17:24:50|936.8|931.8|937.1|932.1|937.2|932.2|936.6|931.6|9
1638293100000|2021-11-30 17:25:00|937.2|932.2|937|932|937.2|932.2|936.7|931.7|10
1638293110000|2021-11-30 17:25:10|936.6|931.6|937|932|937.1|932.1|936.5|931.5|11
1638293120000|2021-11-30 17:25:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638293130000|2021-11-30 17:25:30|937.4|932.4|937|932|937.4|932.4|937|932|4
1638293140000|2021-11-30 17:25:40|937.1|932.1|936.9|931.9|937.1|932.1|936.9|931.9|9
1638293150000|2021-11-30 17:25:50|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1638293160000|2021-11-30 17:26:00|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|6
1638293170000|2021-11-30 17:26:10|936.9|931.9|937.2|932.2|937.3|932.3|936.7|931.7|13
1638293180000|2021-11-30 17:26:20|937.3|932.3|936.8|931.8|937.3|932.3|936.8|931.8|8
1638293190000|2021-11-30 17:26:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|10
1638293200000|2021-11-30 17:26:40|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1638293210000|2021-11-30 17:26:50|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1638293220000|2021-11-30 17:27:00|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|5
1638293250000|2021-11-30 17:27:30|936.7|931.7|936.6|931.6|936.9|931.9|936.6|931.6|6
1638293260000|2021-11-30 17:27:40|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|10
1638293270000|2021-11-30 17:27:50|936.9|931.9|937|932|937|932|936.9|931.9|2
1638293280000|2021-11-30 17:28:00|936.7|931.7|936.6|931.6|936.7|931.7|936.5|931.5|8
1638293300000|2021-11-30 17:28:20|936.5|931.5|937.3|932.3|937.4|932.4|936.4|931.4|15
1638293310000|2021-11-30 17:28:30|937.2|932.2|937|932|937.2|932.2|937|932|8
1638293320000|2021-11-30 17:28:40|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|12
1638293340000|2021-11-30 17:29:00|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|5
1638293350000|2021-11-30 17:29:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|8
1638293360000|2021-11-30 17:29:20|937.9|932.9|937.7|932.7|937.9|932.9|937.6|932.6|9
1638293370000|2021-11-30 17:29:30|937.6|932.6|937.5|932.5|937.7|932.7|937.5|932.5|12
1638293380000|2021-11-30 17:29:40|937.7|932.7|937.7|932.7|937.8|932.8|937.6|932.6|9
1638293390000|2021-11-30 17:29:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|9
1638293400000|2021-11-30 17:30:00|937.7|932.7|937.7|932.7|937.8|932.8|937.6|932.6|15
1638293410000|2021-11-30 17:30:10|937.8|932.8|937.7|932.7|937.9|932.9|937.6|932.6|17
1638293420000|2021-11-30 17:30:20|937.8|932.8|937.7|932.7|937.9|932.9|937.6|932.6|5
1638293430000|2021-11-30 17:30:30|937.8|932.8|938.1|933.1|938.2|933.2|937.8|932.8|10
1638293440000|2021-11-30 17:30:40|938|933|938|933|938.1|933.1|938|933|7
1638293450000|2021-11-30 17:30:50|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|5
1638293460000|2021-11-30 17:31:00|937.5|932.5|936.6|931.6|937.5|932.5|936.6|931.6|14
1638293470000|2021-11-30 17:31:10|936.7|931.7|937.1|932.1|937.1|932.1|936.7|931.7|4
1638293480000|2021-11-30 17:31:20|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|3
1638293490000|2021-11-30 17:31:30|937.3|932.3|937.5|932.5|937.5|932.5|937.2|932.2|9
1638293500000|2021-11-30 17:31:40|937.4|932.4|937|932|937.6|932.6|936.8|931.8|13
1638293510000|2021-11-30 17:31:50|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1638293520000|2021-11-30 17:32:00|937.2|932.2|937.6|932.6|937.7|932.7|937|932|11
1638293530000|2021-11-30 17:32:10|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|5
1638293540000|2021-11-30 17:32:20|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|5
1638293550000|2021-11-30 17:32:30|937.6|932.6|937.5|932.5|937.6|932.6|937.4|932.4|4
1638293560000|2021-11-30 17:32:40|937.2|932.2|937.3|932.3|937.4|932.4|937.2|932.2|8
1638293570000|2021-11-30 17:32:50|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|6
1638293580000|2021-11-30 17:33:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|8
1638293590000|2021-11-30 17:33:10|937.8|932.8|938|933|938.1|933.1|937.8|932.8|7
1638293600000|2021-11-30 17:33:20|937.8|932.8|937.9|932.9|938|933|937.7|932.7|19
1638293610000|2021-11-30 17:33:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|6
1638293620000|2021-11-30 17:33:40|937.8|932.8|938|933|938.5|933.5|937.8|932.8|12
1638293630000|2021-11-30 17:33:50|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|3
1638293640000|2021-11-30 17:34:00|938.2|933.2|938.1|933.1|938.3|933.3|938|933|9
1638293650000|2021-11-30 17:34:10|938.2|933.2|938.8|933.8|938.8|933.8|938.2|933.2|9
1638293660000|2021-11-30 17:34:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638293670000|2021-11-30 17:34:30|938.9|933.9|939.3|934.3|939.4|934.4|938.9|933.9|7
1638293690000|2021-11-30 17:34:50|939.2|934.2|938.7|933.7|939.2|934.2|938.7|933.7|7
1638293700000|2021-11-30 17:35:00|938.8|933.8|938.5|933.5|938.9|933.9|938.5|933.5|12
1638293710000|2021-11-30 17:35:10|938.7|933.7|938.9|933.9|939.1|934.1|938.7|933.7|7
1638293720000|2021-11-30 17:35:20|938.8|933.8|938.8|933.8|938.9|933.9|938.7|933.7|6
1638293730000|2021-11-30 17:35:30|938.9|933.9|939.2|934.2|939.2|934.2|938.7|933.7|9
1638293740000|2021-11-30 17:35:40|939.1|934.1|939|934|939.1|934.1|938.9|933.9|7
1638293750000|2021-11-30 17:35:50|938.9|933.9|939.2|934.2|939.2|934.2|938.9|933.9|12
1638293760000|2021-11-30 17:36:00|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|10
1638293770000|2021-11-30 17:36:10|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|21
1638293780000|2021-11-30 17:36:20|939.4|934.4|939.3|934.3|939.4|934.4|939.2|934.2|16
1638293790000|2021-11-30 17:36:30|939.4|934.4|939.1|934.1|939.4|934.4|939.1|934.1|11
1638293800000|2021-11-30 17:36:40|939|934|939|934|939|934|939|934|1
1638293810000|2021-11-30 17:36:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638293820000|2021-11-30 17:37:00|938.9|933.9|938.1|933.1|938.9|933.9|938.1|933.1|18
1638293830000|2021-11-30 17:37:10|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|7
1638293840000|2021-11-30 17:37:20|938.1|933.1|938.2|933.2|938.4|933.4|938.1|933.1|18
1638293850000|2021-11-30 17:37:30|938.3|933.3|938.1|933.1|938.4|933.4|937.7|932.7|24
1638293860000|2021-11-30 17:37:40|938|933|937.9|932.9|938.1|933.1|937.8|932.8|10
1638293870000|2021-11-30 17:37:50|938|933|937.9|932.9|938|933|937.9|932.9|2
1638293880000|2021-11-30 17:38:00|938|933|937.8|932.8|938|933|937.8|932.8|4
1638293890000|2021-11-30 17:38:10|937.9|932.9|937.5|932.5|937.9|932.9|937.5|932.5|11
1638293900000|2021-11-30 17:38:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1638293910000|2021-11-30 17:38:30|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|5
1638293920000|2021-11-30 17:38:40|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|7
1638293930000|2021-11-30 17:38:50|937.5|932.5|937.2|932.2|937.5|932.5|937.2|932.2|7
1638293940000|2021-11-30 17:39:00|937.1|932.1|937|932|937.1|932.1|936.9|931.9|7
1638293950000|2021-11-30 17:39:10|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|5
1638293970000|2021-11-30 17:39:30|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|5
1638293980000|2021-11-30 17:39:40|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|6
1638293990000|2021-11-30 17:39:50|937.4|932.4|938|933|938|933|937.4|932.4|5
1638294000000|2021-11-30 17:40:00|937.9|932.9|937.8|932.8|937.9|932.9|937.4|932.4|21
1638294010000|2021-11-30 17:40:10|937.9|932.9|937.9|932.9|938|933|937.9|932.9|11
1638294020000|2021-11-30 17:40:20|938|933|937.9|932.9|938|933|937.9|932.9|14
1638294030000|2021-11-30 17:40:30|938|933|937.7|932.7|938|933|937.6|932.6|9
1638294040000|2021-11-30 17:40:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638294050000|2021-11-30 17:40:50|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|3
1638294060000|2021-11-30 17:41:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638294070000|2021-11-30 17:41:10|937.3|932.3|937.3|932.3|937.3|932.3|937.1|932.1|7
1638294080000|2021-11-30 17:41:20|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|5
1638294100000|2021-11-30 17:41:40|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638294120000|2021-11-30 17:42:00|937.3|932.3|937.4|932.4|937.4|932.4|937.2|932.2|5
1638294130000|2021-11-30 17:42:10|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|10
1638294140000|2021-11-30 17:42:20|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|7
1638294150000|2021-11-30 17:42:30|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|5
1638294160000|2021-11-30 17:42:40|937.1|932.1|936.9|931.9|937.1|932.1|936.9|931.9|7
1638294170000|2021-11-30 17:42:50|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|3
1638294180000|2021-11-30 17:43:00|937.1|932.1|937.5|932.5|937.5|932.5|937.1|932.1|5
1638294190000|2021-11-30 17:43:10|937.6|932.6|937.7|932.7|938|933|937.6|932.6|5
1638294200000|2021-11-30 17:43:20|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|8
1638294210000|2021-11-30 17:43:30|937.7|932.7|939.2|934.2|939.2|934.2|937.7|932.7|8
1638294220000|2021-11-30 17:43:40|939|934|939|934|939.2|934.2|938.8|933.8|16
1638294230000|2021-11-30 17:43:50|939.1|934.1|939|934|939.1|934.1|938.9|933.9|9
1638294240000|2021-11-30 17:44:00|938.9|933.9|939|934|939.1|934.1|938.9|933.9|8
1638294250000|2021-11-30 17:44:10|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1638294260000|2021-11-30 17:44:20|939.4|934.4|939.5|934.5|939.5|934.5|939.3|934.3|4
1638294270000|2021-11-30 17:44:30|939.4|934.4|940|935|940|935|939.4|934.4|10
1638294280000|2021-11-30 17:44:40|940.4|935.4|940.1|935.1|940.4|935.4|940|935|3
1638294290000|2021-11-30 17:44:50|940|935|939.7|934.7|940.1|935.1|939.7|934.7|14
1638294300000|2021-11-30 17:45:00|939.9|934.9|939.9|934.9|940|935|939.8|934.8|7
1638294310000|2021-11-30 17:45:10|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|18
1638294320000|2021-11-30 17:45:20|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|17
1638294330000|2021-11-30 17:45:30|939.6|934.6|939.8|934.8|939.8|934.8|939.5|934.5|3
1638294340000|2021-11-30 17:45:40|939.9|934.9|939.4|934.4|939.9|934.9|939.4|934.4|7
1638294350000|2021-11-30 17:45:50|939.5|934.5|939.2|934.2|939.5|934.5|939|934|15
1638294360000|2021-11-30 17:46:00|939.3|934.3|939|934|939.4|934.4|939|934|10
1638294370000|2021-11-30 17:46:10|939.1|934.1|938.5|933.5|939.1|934.1|938.5|933.5|13
1638294380000|2021-11-30 17:46:20|938.4|933.4|938.4|933.4|938.5|933.5|938.3|933.3|15
1638294390000|2021-11-30 17:46:30|938.3|933.3|938.5|933.5|938.5|933.5|938.1|933.1|16
1638294400000|2021-11-30 17:46:40|938.6|933.6|938.6|933.6|938.7|933.7|938.2|933.2|27
1638294410000|2021-11-30 17:46:50|938.5|933.5|938.8|933.8|938.8|933.8|938.5|933.5|19
1638294420000|2021-11-30 17:47:00|938.7|933.7|938.3|933.3|938.7|933.7|938.3|933.3|10
1638294430000|2021-11-30 17:47:10|938.2|933.2|938.2|933.2|938.3|933.3|938.1|933.1|7
1638294440000|2021-11-30 17:47:20|938.1|933.1|938|933|938.2|933.2|938|933|8
1638294450000|2021-11-30 17:47:30|938.1|933.1|938.1|933.1|938.1|933.1|938|933|15
1638294460000|2021-11-30 17:47:40|938.3|933.3|938|933|938.3|933.3|938|933|10
1638294470000|2021-11-30 17:47:50|937.9|932.9|938.1|933.1|938.2|933.2|937.9|932.9|3
1638294480000|2021-11-30 17:48:00|938.2|933.2|938.4|933.4|938.4|933.4|938.1|933.1|10
1638294490000|2021-11-30 17:48:10|938.3|933.3|938|933|938.3|933.3|938|933|5
1638294500000|2021-11-30 17:48:20|937.9|932.9|937.9|932.9|938|933|937.9|932.9|5
1638294510000|2021-11-30 17:48:30|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|4
1638294520000|2021-11-30 17:48:40|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|12
1638294530000|2021-11-30 17:48:50|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1638294540000|2021-11-30 17:49:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1638294550000|2021-11-30 17:49:10|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638294560000|2021-11-30 17:49:20|937.9|932.9|938.2|933.2|938.2|933.2|937.9|932.9|4
1638294570000|2021-11-30 17:49:30|938.1|933.1|938|933|938.2|933.2|938|933|6
1638294580000|2021-11-30 17:49:40|938.1|933.1|938|933|938.1|933.1|938|933|2
1638294590000|2021-11-30 17:49:50|937.9|932.9|937.7|932.7|937.9|932.9|937.6|932.6|6
1638294600000|2021-11-30 17:50:00|938|933|937.9|932.9|938.1|933.1|937.8|932.8|12
1638294610000|2021-11-30 17:50:10|937.8|932.8|937.7|932.7|937.8|932.8|937.6|932.6|6
1638294620000|2021-11-30 17:50:20|937.6|932.6|937.7|932.7|937.8|932.8|937.6|932.6|12
1638294630000|2021-11-30 17:50:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638294640000|2021-11-30 17:50:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|4
1638294650000|2021-11-30 17:50:50|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638294660000|2021-11-30 17:51:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|6
1638294670000|2021-11-30 17:51:10|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|3
1638294680000|2021-11-30 17:51:20|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|8
1638294690000|2021-11-30 17:51:30|938|933|938|933|938|933|938|933|1
1638294700000|2021-11-30 17:51:40|938.1|933.1|938.5|933.5|938.7|933.7|938.1|933.1|7
1638294710000|2021-11-30 17:51:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|10
1638294720000|2021-11-30 17:52:00|938.5|933.5|938|933|938.5|933.5|937.7|932.7|15
1638294730000|2021-11-30 17:52:10|937.7|932.7|937.8|932.8|937.9|932.9|937.5|932.5|14
1638294740000|2021-11-30 17:52:20|937.7|932.7|938.5|933.5|938.5|933.5|937.7|932.7|8
1638294750000|2021-11-30 17:52:30|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|3
1638294770000|2021-11-30 17:52:50|938.5|933.5|939.4|934.4|939.4|934.4|938.4|933.4|22
1638294780000|2021-11-30 17:53:00|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|4
1638294790000|2021-11-30 17:53:10|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|4
1638294800000|2021-11-30 17:53:20|939|934|938.9|933.9|939|934|938.9|933.9|2
1638294810000|2021-11-30 17:53:30|938.8|933.8|938.8|933.8|938.9|933.9|938.7|933.7|5
1638294820000|2021-11-30 17:53:40|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|10
1638294830000|2021-11-30 17:53:50|939|934|938.9|933.9|939|934|938.9|933.9|10
1638294840000|2021-11-30 17:54:00|938.8|933.8|938.8|933.8|938.8|933.8|938.6|933.6|11
1638294850000|2021-11-30 17:54:10|938.7|933.7|939.1|934.1|939.1|934.1|938.6|933.6|9
1638294860000|2021-11-30 17:54:20|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|3
1638294870000|2021-11-30 17:54:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1638294880000|2021-11-30 17:54:40|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|5
1638294890000|2021-11-30 17:54:50|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|2
1638294900000|2021-11-30 17:55:00|939.1|934.1|939.3|934.3|939.3|934.3|938.8|933.8|8
1638294910000|2021-11-30 17:55:10|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1638294920000|2021-11-30 17:55:20|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1638294930000|2021-11-30 17:55:30|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1638294940000|2021-11-30 17:55:40|939.6|934.6|939.5|934.5|939.6|934.6|939.3|934.3|3
1638294950000|2021-11-30 17:55:50|939.3|934.3|939.3|934.3|939.3|934.3|939|934|6
1638294960000|2021-11-30 17:56:00|939.4|934.4|939|934|939.4|934.4|939|934|6
1638294970000|2021-11-30 17:56:10|938.9|933.9|938.9|933.9|939|934|938.9|933.9|7
1638294980000|2021-11-30 17:56:20|938.5|933.5|938|933|938.6|933.6|938|933|11
1638294990000|2021-11-30 17:56:30|938.1|933.1|938.1|933.1|938.1|933.1|938|933|31
1638295010000|2021-11-30 17:56:50|938|933|937.6|932.6|938.1|933.1|937.6|932.6|12
1638295020000|2021-11-30 17:57:00|937.5|932.5|937.2|932.2|937.5|932.5|937.2|932.2|4
1638295030000|2021-11-30 17:57:10|937|932|937.2|932.2|937.2|932.2|936.9|931.9|10
1638295040000|2021-11-30 17:57:20|937.1|932.1|937|932|937.2|932.2|937|932|12
1638295050000|2021-11-30 17:57:30|936.9|931.9|936.3|931.3|936.9|931.9|936.3|931.3|8
1638295060000|2021-11-30 17:57:40|936.1|931.1|936.4|931.4|936.4|931.4|936|931|12
1638295070000|2021-11-30 17:57:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|4
1638295080000|2021-11-30 17:58:00|936.2|931.2|936|931|936.2|931.2|935.8|930.8|7
1638295090000|2021-11-30 17:58:10|936.3|931.3|936.3|931.3|936.3|931.3|936.1|931.1|5
1638295100000|2021-11-30 17:58:20|936.2|931.2|935.9|930.9|936.2|931.2|935.9|930.9|4
1638295110000|2021-11-30 17:58:30|935.7|930.7|935.6|930.6|935.7|930.7|935.4|930.4|4
1638295120000|2021-11-30 17:58:40|935.5|930.5|935.2|930.2|935.5|930.5|935.2|930.2|12
1638295130000|2021-11-30 17:58:50|935|930|935.3|930.3|935.4|930.4|935|930|8
1638295140000|2021-11-30 17:59:00|935.2|930.2|935.6|930.6|935.7|930.7|935.2|930.2|5
1638295150000|2021-11-30 17:59:10|935.7|930.7|936.2|931.2|936.2|931.2|935.7|930.7|11
1638295160000|2021-11-30 17:59:20|936.3|931.3|935.6|930.6|936.3|931.3|935.6|930.6|8
1638295170000|2021-11-30 17:59:30|935.5|930.5|935.5|930.5|935.8|930.8|935.5|930.5|12
1638295180000|2021-11-30 17:59:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1638295190000|2021-11-30 17:59:50|935.6|930.6|935.9|930.9|935.9|930.9|935.6|930.6|5
1638295200000|2021-11-30 18:00:00|936|931|936|931|936.2|931.2|936|931|14
1638295210000|2021-11-30 18:00:10|935.9|930.9|935.8|930.8|936|931|935.8|930.8|4
1638295220000|2021-11-30 18:00:20|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|5
1638295230000|2021-11-30 18:00:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|10
1638295240000|2021-11-30 18:00:40|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1638295250000|2021-11-30 18:00:50|936.3|931.3|936.5|931.5|936.5|931.5|936.1|931.1|11
1638295260000|2021-11-30 18:01:00|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|6
1638295270000|2021-11-30 18:01:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1638295280000|2021-11-30 18:01:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1638295290000|2021-11-30 18:01:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|12
1638295300000|2021-11-30 18:01:40|936.3|931.3|936.3|931.3|936.4|931.4|936.1|931.1|12
1638295310000|2021-11-30 18:01:50|936.4|931.4|936.4|931.4|936.4|931.4|936.2|931.2|6
1638295320000|2021-11-30 18:02:00|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|5
1638295330000|2021-11-30 18:02:10|936.4|931.4|936.4|931.4|936.4|931.4|936.2|931.2|6
1638295340000|2021-11-30 18:02:20|936.5|931.5|936.2|931.2|936.5|931.5|936|931|13
1638295350000|2021-11-30 18:02:30|936.3|931.3|935.9|930.9|936.3|931.3|935.9|930.9|8
1638295360000|2021-11-30 18:02:40|935.8|930.8|935.9|930.9|936|931|935.7|930.7|13
1638295370000|2021-11-30 18:02:50|935.8|930.8|936|931|936.1|931.1|935.8|930.8|14
1638295380000|2021-11-30 18:03:00|936.1|931.1|936.1|931.1|936.5|931.5|936|931|23
1638295390000|2021-11-30 18:03:10|936|931|937.5|932.5|937.5|932.5|935.9|930.9|18
1638295400000|2021-11-30 18:03:20|937.4|932.4|937.3|932.3|937.4|932.4|937.1|932.1|12
1638295410000|2021-11-30 18:03:30|937.4|932.4|937.4|932.4|937.4|932.4|937.2|932.2|10
1638295420000|2021-11-30 18:03:40|937.3|932.3|936.9|931.9|937.4|932.4|936.9|931.9|11
1638295430000|2021-11-30 18:03:50|937|932|936.8|931.8|937.1|932.1|936.8|931.8|13
1638295440000|2021-11-30 18:04:00|936.7|931.7|936.5|931.5|936.8|931.8|936.4|931.4|18
1638295450000|2021-11-30 18:04:10|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|13
1638295460000|2021-11-30 18:04:20|936.5|931.5|936.5|931.5|936.6|931.6|936.3|931.3|14
1638295470000|2021-11-30 18:04:30|936.2|931.2|936.5|931.5|936.6|931.6|936.2|931.2|14
1638295480000|2021-11-30 18:04:40|936.4|931.4|936.4|931.4|936.7|931.7|936.3|931.3|15
1638295490000|2021-11-30 18:04:50|936.5|931.5|936.4|931.4|936.8|931.8|936.3|931.3|22
1638295500000|2021-11-30 18:05:00|936.5|931.5|937.2|932.2|937.2|932.2|936.5|931.5|17
1638295510000|2021-11-30 18:05:10|937.3|932.3|936.9|931.9|937.3|932.3|936.9|931.9|8
1638295520000|2021-11-30 18:05:20|937|932|936.7|931.7|937|932|936.7|931.7|9
1638295530000|2021-11-30 18:05:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1638295540000|2021-11-30 18:05:40|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|6
1638295550000|2021-11-30 18:05:50|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|4
1638295560000|2021-11-30 18:06:00|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|10
1638295570000|2021-11-30 18:06:10|936.6|931.6|936.4|931.4|936.7|931.7|936.4|931.4|5
1638295580000|2021-11-30 18:06:20|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1638295590000|2021-11-30 18:06:30|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|4
1638295600000|2021-11-30 18:06:40|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|4
1638295620000|2021-11-30 18:07:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1638295630000|2021-11-30 18:07:10|936.1|931.1|936.9|931.9|936.9|931.9|936.1|931.1|9
1638295640000|2021-11-30 18:07:20|937|932|936.9|931.9|937|932|936.9|931.9|4
1638295650000|2021-11-30 18:07:30|936.8|931.8|937|932|937|932|936.8|931.8|3
1638295660000|2021-11-30 18:07:40|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|6
1638295670000|2021-11-30 18:07:50|936.8|931.8|937|932|937.1|932.1|936.7|931.7|6
1638295680000|2021-11-30 18:08:00|936.9|931.9|936.9|931.9|937|932|936.9|931.9|5
1638295690000|2021-11-30 18:08:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638295700000|2021-11-30 18:08:20|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1638295710000|2021-11-30 18:08:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|8
1638295720000|2021-11-30 18:08:40|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|4
1638295730000|2021-11-30 18:08:50|936.6|931.6|936.8|931.8|936.9|931.9|936.6|931.6|4
1638295740000|2021-11-30 18:09:00|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|13
1638295750000|2021-11-30 18:09:10|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1638295760000|2021-11-30 18:09:20|937|932|937|932|937|932|936.9|931.9|3
1638295770000|2021-11-30 18:09:30|936.9|931.9|937|932|937|932|936.9|931.9|2
1638295800000|2021-11-30 18:10:00|936.9|931.9|937.1|932.1|937.2|932.2|936.9|931.9|5
1638295810000|2021-11-30 18:10:10|937.2|932.2|937|932|937.2|932.2|937|932|3
1638295820000|2021-11-30 18:10:20|936.9|931.9|937.1|932.1|937.2|932.2|936.9|931.9|5
1638295830000|2021-11-30 18:10:30|937|932|937|932|937|932|936.9|931.9|7
1638295840000|2021-11-30 18:10:40|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|3
1638295850000|2021-11-30 18:10:50|937|932|936.9|931.9|937.1|932.1|936.8|931.8|11
1638295860000|2021-11-30 18:11:00|937|932|937.2|932.2|937.2|932.2|937|932|5
1638295870000|2021-11-30 18:11:10|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|7
1638295880000|2021-11-30 18:11:20|937.2|932.2|937|932|937.2|932.2|937|932|3
1638295890000|2021-11-30 18:11:30|936.9|931.9|937.2|932.2|937.2|932.2|936.9|931.9|8
1638295900000|2021-11-30 18:11:40|937|932|936.8|931.8|937|932|936.7|931.7|5
1638295910000|2021-11-30 18:11:50|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1638295920000|2021-11-30 18:12:00|936.8|931.8|936.9|931.9|937|932|936.8|931.8|4
1638295930000|2021-11-30 18:12:10|937|932|936.9|931.9|937|932|936.9|931.9|4
1638295940000|2021-11-30 18:12:20|937|932|936.9|931.9|937|932|936.9|931.9|4
1638295950000|2021-11-30 18:12:30|937|932|937.1|932.1|937.1|932.1|936.9|931.9|11
1638295980000|2021-11-30 18:13:00|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1638295990000|2021-11-30 18:13:10|936.6|931.6|936.8|931.8|936.9|931.9|936.6|931.6|6
1638296000000|2021-11-30 18:13:20|936.9|931.9|936.7|931.7|937|932|936.7|931.7|7
1638296010000|2021-11-30 18:13:30|936.6|931.6|937|932|937|932|936.6|931.6|8
1638296020000|2021-11-30 18:13:40|936.9|931.9|937.1|932.1|937.2|932.2|936.9|931.9|4
1638296030000|2021-11-30 18:13:50|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|4
1638296040000|2021-11-30 18:14:00|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|4
1638296050000|2021-11-30 18:14:10|936.9|931.9|936.8|931.8|937|932|936.8|931.8|4
1638296060000|2021-11-30 18:14:20|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|9
1638296070000|2021-11-30 18:14:30|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|8
1638296080000|2021-11-30 18:14:40|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|11
1638296090000|2021-11-30 18:14:50|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|13
1638296100000|2021-11-30 18:15:00|936.8|931.8|937.4|932.4|937.4|932.4|936.8|931.8|9
1638296110000|2021-11-30 18:15:10|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|8
1638296120000|2021-11-30 18:15:20|937.5|932.5|937.6|932.6|937.7|932.7|937.5|932.5|15
1638296130000|2021-11-30 18:15:30|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1638296140000|2021-11-30 18:15:40|937.8|932.8|938|933|938|933|937.8|932.8|3
1638296150000|2021-11-30 18:15:50|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|3
1638296160000|2021-11-30 18:16:00|938|933|938.2|933.2|938.2|933.2|938|933|5
1638296170000|2021-11-30 18:16:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638296180000|2021-11-30 18:16:20|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|5
1638296190000|2021-11-30 18:16:30|938.3|933.3|939|934|939|934|938.3|933.3|10
1638296200000|2021-11-30 18:16:40|938.9|933.9|939|934|939|934|938.9|933.9|2
1638296210000|2021-11-30 18:16:50|938.9|933.9|939|934|939|934|938.9|933.9|2
1638296220000|2021-11-30 18:17:00|938.9|933.9|939|934|939|934|938.9|933.9|2
1638296240000|2021-11-30 18:17:20|938.9|933.9|938.5|933.5|938.9|933.9|938.5|933.5|6
1638296260000|2021-11-30 18:17:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638296280000|2021-11-30 18:18:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638296330000|2021-11-30 18:18:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638296340000|2021-11-30 18:19:00|938.5|933.5|938.3|933.3|938.5|933.5|938.3|933.3|3
1638296350000|2021-11-30 18:19:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638296380000|2021-11-30 18:19:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638296400000|2021-11-30 18:20:00|938.5|933.5|938.8|933.8|938.8|933.8|938.4|933.4|11
1638296410000|2021-11-30 18:20:10|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|11
1638296420000|2021-11-30 18:20:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638296430000|2021-11-30 18:20:30|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1638296440000|2021-11-30 18:20:40|938.6|933.6|938.7|933.7|938.8|933.8|938.6|933.6|4
1638296450000|2021-11-30 18:20:50|938.8|933.8|939|934|939|934|938.8|933.8|7
1638296460000|2021-11-30 18:21:00|939.1|934.1|939.5|934.5|939.6|934.6|939.1|934.1|9
1638296470000|2021-11-30 18:21:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|8
1638296480000|2021-11-30 18:21:20|939.6|934.6|939.1|934.1|939.7|934.7|939.1|934.1|9
1638296490000|2021-11-30 18:21:30|939.2|934.2|939.4|934.4|939.5|934.5|939.1|934.1|9
1638296500000|2021-11-30 18:21:40|939.5|934.5|939.7|934.7|939.7|934.7|939.3|934.3|5
1638296520000|2021-11-30 18:22:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638296530000|2021-11-30 18:22:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638296580000|2021-11-30 18:23:00|940.1|935.1|940.1|935.1|940.1|935.1|940|935|7
1638296590000|2021-11-30 18:23:10|940|935|940|935|940|935|939.9|934.9|9
1638296600000|2021-11-30 18:23:20|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|9
1638296610000|2021-11-30 18:23:30|940|935|940|935|940|935|940|935|1
1638296620000|2021-11-30 18:23:40|939.9|934.9|939.9|934.9|940|935|939.9|934.9|9
1638296630000|2021-11-30 18:23:50|940|935|940.1|935.1|940.1|935.1|939.9|934.9|4
1638296640000|2021-11-30 18:24:00|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1638296650000|2021-11-30 18:24:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638296660000|2021-11-30 18:24:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638296670000|2021-11-30 18:24:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1638296680000|2021-11-30 18:24:40|940.5|935.5|940.8|935.8|940.9|935.9|940.5|935.5|4
1638296700000|2021-11-30 18:25:00|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|9
1638296710000|2021-11-30 18:25:10|940.8|935.8|941|936|941|936|940.7|935.7|20
1638296720000|2021-11-30 18:25:20|940.9|935.9|940.9|935.9|941.2|936.2|940.9|935.9|8
1638296730000|2021-11-30 18:25:30|941|936|941.1|936.1|941.1|936.1|941|936|14
1638296740000|2021-11-30 18:25:40|941|936|941|936|941.1|936.1|941|936|5
1638296750000|2021-11-30 18:25:50|941.1|936.1|940.9|935.9|941.1|936.1|940.8|935.8|6
1638296760000|2021-11-30 18:26:00|940.8|935.8|941|936|941|936|940.8|935.8|5
1638296780000|2021-11-30 18:26:20|940.9|935.9|940.9|935.9|941.2|936.2|940.8|935.8|8
1638296790000|2021-11-30 18:26:30|941|936|940.9|935.9|941|936|940.9|935.9|8
1638296800000|2021-11-30 18:26:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1638296810000|2021-11-30 18:26:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638296820000|2021-11-30 18:27:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638296830000|2021-11-30 18:27:10|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1638296840000|2021-11-30 18:27:20|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|4
1638296850000|2021-11-30 18:27:30|941|936|941.1|936.1|941.1|936.1|940.9|935.9|4
1638296860000|2021-11-30 18:27:40|940.9|935.9|941|936|941|936|940.8|935.8|10
1638296870000|2021-11-30 18:27:50|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|3
1638296880000|2021-11-30 18:28:00|941.4|936.4|941.5|936.5|941.6|936.6|941.4|936.4|4
1638296890000|2021-11-30 18:28:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638296900000|2021-11-30 18:28:20|941.1|936.1|941.1|936.1|941.1|936.1|941|936|9
1638296910000|2021-11-30 18:28:30|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|7
1638296920000|2021-11-30 18:28:40|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|11
1638296930000|2021-11-30 18:28:50|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|6
1638296940000|2021-11-30 18:29:00|941.3|936.3|940.9|935.9|941.3|936.3|940.8|935.8|28
1638296950000|2021-11-30 18:29:10|940.8|935.8|941.2|936.2|941.3|936.3|940.8|935.8|16
1638296960000|2021-11-30 18:29:20|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|22
1638296970000|2021-11-30 18:29:30|941.3|936.3|941.3|936.3|941.5|936.5|941.3|936.3|8
1638296980000|2021-11-30 18:29:40|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|20
1638296990000|2021-11-30 18:29:50|941.5|936.5|941.4|936.4|941.5|936.5|941.3|936.3|12
1638297000000|2021-11-30 18:30:00|941.5|936.5|941.6|936.6|941.8|936.8|941.5|936.5|10
1638297010000|2021-11-30 18:30:10|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|5
1638297020000|2021-11-30 18:30:20|941.8|936.8|942.4|937.4|942.4|937.4|941.8|936.8|5
1638297030000|2021-11-30 18:30:30|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|5
1638297040000|2021-11-30 18:30:40|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638297050000|2021-11-30 18:30:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638297060000|2021-11-30 18:31:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638297070000|2021-11-30 18:31:10|942.6|937.6|942.8|937.8|942.9|937.9|942.5|937.5|8
1638297080000|2021-11-30 18:31:20|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638297090000|2021-11-30 18:31:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638297100000|2021-11-30 18:31:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638297110000|2021-11-30 18:31:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1638297120000|2021-11-30 18:32:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638297130000|2021-11-30 18:32:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|5
1638297140000|2021-11-30 18:32:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638297150000|2021-11-30 18:32:30|942.3|937.3|942|937|942.3|937.3|942|937|4
1638297160000|2021-11-30 18:32:40|941.7|936.7|941.7|936.7|941.7|936.7|941.3|936.3|8
1638297170000|2021-11-30 18:32:50|941.8|936.8|941.8|936.8|942|937|941.8|936.8|6
1638297180000|2021-11-30 18:33:00|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|3
1638297190000|2021-11-30 18:33:10|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638297210000|2021-11-30 18:33:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1638297220000|2021-11-30 18:33:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638297230000|2021-11-30 18:33:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|6
1638297240000|2021-11-30 18:34:00|941.9|936.9|941.5|936.5|941.9|936.9|941.4|936.4|11
1638297250000|2021-11-30 18:34:10|941.4|936.4|941|936|941.4|936.4|941|936|6
1638297260000|2021-11-30 18:34:20|941.1|936.1|941.1|936.1|941.1|936.1|941|936|7
1638297270000|2021-11-30 18:34:30|941|936|941|936|941|936|941|936|1
1638297280000|2021-11-30 18:34:40|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|2
1638297290000|2021-11-30 18:34:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|6
1638297300000|2021-11-30 18:35:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638297310000|2021-11-30 18:35:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1638297320000|2021-11-30 18:35:20|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1638297340000|2021-11-30 18:35:40|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638297350000|2021-11-30 18:35:50|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|3
1638297360000|2021-11-30 18:36:00|941.8|936.8|942.1|937.1|942.2|937.2|941.8|936.8|10
1638297370000|2021-11-30 18:36:10|942|937|941.8|936.8|942.1|937.1|941.7|936.7|16
1638297380000|2021-11-30 18:36:20|941.7|936.7|942|937|942|937|941.7|936.7|12
1638297390000|2021-11-30 18:36:30|941.9|936.9|942|937|942|937|941.9|936.9|2
1638297400000|2021-11-30 18:36:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638297410000|2021-11-30 18:36:50|942|937|941.8|936.8|942|937|941.5|936.5|11
1638297420000|2021-11-30 18:37:00|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|8
1638297430000|2021-11-30 18:37:10|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|9
1638297440000|2021-11-30 18:37:20|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|6
1638297450000|2021-11-30 18:37:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638297460000|2021-11-30 18:37:40|941.7|936.7|941.7|936.7|941.7|936.7|941.5|936.5|5
1638297470000|2021-11-30 18:37:50|941.5|936.5|941.6|936.6|941.7|936.7|941.4|936.4|11
1638297480000|2021-11-30 18:38:00|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|9
1638297490000|2021-11-30 18:38:10|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|5
1638297500000|2021-11-30 18:38:20|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|5
1638297520000|2021-11-30 18:38:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638297530000|2021-11-30 18:38:50|941|936|940.9|935.9|941|936|940.9|935.9|2
1638297540000|2021-11-30 18:39:00|941|936|941.1|936.1|941.1|936.1|941|936|2
1638297550000|2021-11-30 18:39:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638297560000|2021-11-30 18:39:20|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638297570000|2021-11-30 18:39:30|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638297580000|2021-11-30 18:39:40|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|7
1638297600000|2021-11-30 18:40:00|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|13
1638297610000|2021-11-30 18:40:10|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638297620000|2021-11-30 18:40:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1638297630000|2021-11-30 18:40:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|4
1638297650000|2021-11-30 18:40:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638297660000|2021-11-30 18:41:00|941.4|936.4|940.9|935.9|941.4|936.4|940.9|935.9|6
1638297690000|2021-11-30 18:41:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638297700000|2021-11-30 18:41:40|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|5
1638297710000|2021-11-30 18:41:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1638297720000|2021-11-30 18:42:00|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1638297730000|2021-11-30 18:42:10|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|4
1638297740000|2021-11-30 18:42:20|940.6|935.6|940.5|935.5|940.6|935.6|940.4|935.4|5
1638297750000|2021-11-30 18:42:30|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|6
1638297760000|2021-11-30 18:42:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638297770000|2021-11-30 18:42:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638297780000|2021-11-30 18:43:00|940.4|935.4|940.7|935.7|940.7|935.7|940.4|935.4|7
1638297790000|2021-11-30 18:43:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1638297800000|2021-11-30 18:43:20|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|5
1638297810000|2021-11-30 18:43:30|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|2
1638297820000|2021-11-30 18:43:40|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|9
1638297830000|2021-11-30 18:43:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638297840000|2021-11-30 18:44:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|10
1638297850000|2021-11-30 18:44:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|8
1638297860000|2021-11-30 18:44:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638297870000|2021-11-30 18:44:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638297880000|2021-11-30 18:44:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638297890000|2021-11-30 18:44:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638297900000|2021-11-30 18:45:00|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|6
1638297910000|2021-11-30 18:45:10|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|3
1638297920000|2021-11-30 18:45:20|941|936|941.1|936.1|941.1|936.1|941|936|2
1638297930000|2021-11-30 18:45:30|941|936|940.5|935.5|941|936|940.5|935.5|4
1638297940000|2021-11-30 18:45:40|940.6|935.6|940.8|935.8|940.9|935.9|940.6|935.6|3
1638297950000|2021-11-30 18:45:50|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|8
1638297960000|2021-11-30 18:46:00|940.6|935.6|940.7|935.7|940.8|935.8|940.6|935.6|12
1638297970000|2021-11-30 18:46:10|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|3
1638297980000|2021-11-30 18:46:20|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1638297990000|2021-11-30 18:46:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638298000000|2021-11-30 18:46:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638298020000|2021-11-30 18:47:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638298030000|2021-11-30 18:47:10|940.4|935.4|940.5|935.5|940.6|935.6|940.3|935.3|8
1638298040000|2021-11-30 18:47:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638298050000|2021-11-30 18:47:30|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1638298070000|2021-11-30 18:47:50|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1638298080000|2021-11-30 18:48:00|940.6|935.6|940.9|935.9|940.9|935.9|940.5|935.5|8
1638298090000|2021-11-30 18:48:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638298100000|2021-11-30 18:48:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1638298110000|2021-11-30 18:48:30|940.5|935.5|940.8|935.8|940.8|935.8|940.5|935.5|4
1638298120000|2021-11-30 18:48:40|940.9|935.9|941|936|941|936|940.9|935.9|4
1638298130000|2021-11-30 18:48:50|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1638298140000|2021-11-30 18:49:00|941.1|936.1|941.2|936.2|941.2|936.2|941|936|4
1638298150000|2021-11-30 18:49:10|941.1|936.1|941.3|936.3|941.3|936.3|941|936|7
1638298160000|2021-11-30 18:49:20|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|7
1638298170000|2021-11-30 18:49:30|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|7
1638298180000|2021-11-30 18:49:40|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1638298190000|2021-11-30 18:49:50|941.6|936.6|941.7|936.7|941.7|936.7|941.5|936.5|4
1638298200000|2021-11-30 18:50:00|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638298210000|2021-11-30 18:50:10|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|3
1638298220000|2021-11-30 18:50:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|8
1638298230000|2021-11-30 18:50:30|941.7|936.7|941.9|936.9|941.9|936.9|941.6|936.6|6
1638298250000|2021-11-30 18:50:50|941.7|936.7|941.6|936.6|941.7|936.7|941.5|936.5|8
1638298260000|2021-11-30 18:51:00|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|5
1638298270000|2021-11-30 18:51:10|942|937|942.1|937.1|942.1|937.1|941.9|936.9|7
1638298280000|2021-11-30 18:51:20|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|3
1638298290000|2021-11-30 18:51:30|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|10
1638298310000|2021-11-30 18:51:50|942.5|937.5|943|938|943|938|942.5|937.5|4
1638298320000|2021-11-30 18:52:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638298330000|2021-11-30 18:52:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638298340000|2021-11-30 18:52:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638298350000|2021-11-30 18:52:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638298360000|2021-11-30 18:52:40|943|938|943.1|938.1|943.1|938.1|943|938|2
1638298370000|2021-11-30 18:52:50|943|938|942.8|937.8|943|938|942.7|937.7|5
1638298380000|2021-11-30 18:53:00|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|5
1638298390000|2021-11-30 18:53:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1638298400000|2021-11-30 18:53:20|943|938|943.4|938.4|943.4|938.4|943|938|12
1638298410000|2021-11-30 18:53:30|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|11
1638298420000|2021-11-30 18:53:40|943.6|938.6|943.3|938.3|943.6|938.6|943.2|938.2|19
1638298430000|2021-11-30 18:53:50|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|27
1638298440000|2021-11-30 18:54:00|943|938|943.4|938.4|943.4|938.4|943|938|5
1638298450000|2021-11-30 18:54:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1638298460000|2021-11-30 18:54:20|943.9|938.9|943.9|938.9|944|939|943.8|938.8|4
1638298470000|2021-11-30 18:54:30|944|939|944|939|944.2|939.2|943.9|938.9|9
1638298480000|2021-11-30 18:54:40|943.9|938.9|943.9|938.9|944.1|939.1|943.9|938.9|8
1638298490000|2021-11-30 18:54:50|944|939|944|939|944|939|943.9|938.9|3
1638298500000|2021-11-30 18:55:00|943.9|938.9|943.6|938.6|943.9|938.9|943.3|938.3|11
1638298510000|2021-11-30 18:55:10|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|9
1638298520000|2021-11-30 18:55:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638298530000|2021-11-30 18:55:30|943.9|938.9|944|939|944|939|943.8|938.8|8
1638298540000|2021-11-30 18:55:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638298550000|2021-11-30 18:55:50|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638298560000|2021-11-30 18:56:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638298570000|2021-11-30 18:56:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|11
1638298580000|2021-11-30 18:56:20|943.8|938.8|943.4|938.4|943.8|938.8|943.4|938.4|3
1638298590000|2021-11-30 18:56:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638298610000|2021-11-30 18:56:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638298620000|2021-11-30 18:57:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638298640000|2021-11-30 18:57:20|943.3|938.3|943.3|938.3|943.4|938.4|943.1|938.1|12
1638298650000|2021-11-30 18:57:30|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1638298660000|2021-11-30 18:57:40|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|9
1638298670000|2021-11-30 18:57:50|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638298680000|2021-11-30 18:58:00|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|11
1638298690000|2021-11-30 18:58:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1638298720000|2021-11-30 18:58:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638298730000|2021-11-30 18:58:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638298740000|2021-11-30 18:59:00|943.4|938.4|943.4|938.4|943.5|938.5|943.3|938.3|16
1638298750000|2021-11-30 18:59:10|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|5
1638298760000|2021-11-30 18:59:20|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638298780000|2021-11-30 18:59:40|943.7|938.7|943.9|938.9|944|939|943.7|938.7|4
1638298790000|2021-11-30 18:59:50|943.8|938.8|943|938|943.9|938.9|943|938|6
1638298800000|2021-11-30 19:00:00|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638298850000|2021-11-30 19:00:50|943.4|938.4|943.6|938.6|943.7|938.7|943.4|938.4|4
1638298860000|2021-11-30 19:01:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638298870000|2021-11-30 19:01:10|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|7
1638298880000|2021-11-30 19:01:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638298890000|2021-11-30 19:01:30|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1638298900000|2021-11-30 19:01:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638298910000|2021-11-30 19:01:50|943.2|938.2|943.3|938.3|943.4|938.4|943.2|938.2|4
1638298920000|2021-11-30 19:02:00|943.4|938.4|943.6|938.6|943.8|938.8|943.4|938.4|4
1638298930000|2021-11-30 19:02:10|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|4
1638298940000|2021-11-30 19:02:20|944|939|944|939|944|939|943.9|938.9|7
1638298960000|2021-11-30 19:02:40|944.1|939.1|944|939|944.1|939.1|944|939|6
1638298970000|2021-11-30 19:02:50|944.6|939.6|944.9|939.9|944.9|939.9|944.6|939.6|8
1638298980000|2021-11-30 19:03:00|945|940|945|940|945|940|945|940|1
1638298990000|2021-11-30 19:03:10|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|5
1638299000000|2021-11-30 19:03:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638299010000|2021-11-30 19:03:30|943.6|938.6|943.8|938.8|943.8|938.8|943.6|938.6|5
1638299030000|2021-11-30 19:03:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1638299040000|2021-11-30 19:04:00|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|8
1638299050000|2021-11-30 19:04:10|943.8|938.8|943.6|938.6|943.9|938.9|943.5|938.5|9
1638299060000|2021-11-30 19:04:20|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|10
1638299070000|2021-11-30 19:04:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|5
1638299080000|2021-11-30 19:04:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638299090000|2021-11-30 19:04:50|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|2
1638299100000|2021-11-30 19:05:00|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|2
1638299110000|2021-11-30 19:05:10|943.7|938.7|943.1|938.1|943.7|938.7|943.1|938.1|6
1638299120000|2021-11-30 19:05:20|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1638299130000|2021-11-30 19:05:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638299140000|2021-11-30 19:05:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638299150000|2021-11-30 19:05:50|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1638299160000|2021-11-30 19:06:00|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1638299170000|2021-11-30 19:06:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1638299180000|2021-11-30 19:06:20|942.7|937.7|942.5|937.5|942.7|937.7|942.4|937.4|4
1638299200000|2021-11-30 19:06:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638299210000|2021-11-30 19:06:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638299220000|2021-11-30 19:07:00|942|937|942.5|937.5|942.5|937.5|942|937|5
1638299230000|2021-11-30 19:07:10|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|2
1638299240000|2021-11-30 19:07:20|942.9|937.9|943|938|943.1|938.1|942.9|937.9|8
1638299260000|2021-11-30 19:07:40|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1638299270000|2021-11-30 19:07:50|943|938|943|938|943|938|942.9|937.9|3
1638299280000|2021-11-30 19:08:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638299290000|2021-11-30 19:08:10|942.8|937.8|943.1|938.1|943.1|938.1|942.8|937.8|4
1638299300000|2021-11-30 19:08:20|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1638299310000|2021-11-30 19:08:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638299320000|2021-11-30 19:08:40|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638299330000|2021-11-30 19:08:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1638299340000|2021-11-30 19:09:00|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638299360000|2021-11-30 19:09:20|943.8|938.8|944.1|939.1|944.1|939.1|943.7|938.7|7
1638299370000|2021-11-30 19:09:30|944.2|939.2|944|939|944.2|939.2|944|939|3
1638299380000|2021-11-30 19:09:40|943.9|938.9|944|939|944.1|939.1|943.9|938.9|6
1638299390000|2021-11-30 19:09:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638299400000|2021-11-30 19:10:00|943.7|938.7|943.7|938.7|943.8|938.8|943.5|938.5|25
1638299410000|2021-11-30 19:10:10|943.8|938.8|943.8|938.8|943.9|938.9|943.7|938.7|13
1638299420000|2021-11-30 19:10:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|10
1638299430000|2021-11-30 19:10:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638299440000|2021-11-30 19:10:40|943.8|938.8|943.7|938.7|943.9|938.9|943.6|938.6|9
1638299450000|2021-11-30 19:10:50|943.6|938.6|943.9|938.9|943.9|938.9|943.6|938.6|13
1638299460000|2021-11-30 19:11:00|944|939|943.9|938.9|944|939|943.9|938.9|12
1638299470000|2021-11-30 19:11:10|944|939|943.9|938.9|944|939|943.9|938.9|6
1638299480000|2021-11-30 19:11:20|944|939|944|939|944.1|939.1|944|939|11
1638299490000|2021-11-30 19:11:30|943.9|938.9|943.9|938.9|944|939|943.8|938.8|7
1638299500000|2021-11-30 19:11:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1638299510000|2021-11-30 19:11:50|944|939|944|939|944|939|943.9|938.9|3
1638299520000|2021-11-30 19:12:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|7
1638299530000|2021-11-30 19:12:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638299560000|2021-11-30 19:12:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638299570000|2021-11-30 19:12:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|6
1638299580000|2021-11-30 19:13:00|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|8
1638299590000|2021-11-30 19:13:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|8
1638299600000|2021-11-30 19:13:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638299610000|2021-11-30 19:13:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638299620000|2021-11-30 19:13:40|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|3
1638299630000|2021-11-30 19:13:50|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|5
1638299640000|2021-11-30 19:14:00|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|3
1638299650000|2021-11-30 19:14:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638299660000|2021-11-30 19:14:20|944|939|944|939|944|939|944|939|1
1638299670000|2021-11-30 19:14:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638299680000|2021-11-30 19:14:40|944|939|944.1|939.1|944.2|939.2|944|939|4
1638299690000|2021-11-30 19:14:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638299700000|2021-11-30 19:15:00|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|18
1638299710000|2021-11-30 19:15:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638299720000|2021-11-30 19:15:20|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|6
1638299730000|2021-11-30 19:15:30|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|7
1638299740000|2021-11-30 19:15:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1638299750000|2021-11-30 19:15:50|944|939|943.9|938.9|944|939|943.9|938.9|6
1638299760000|2021-11-30 19:16:00|943.8|938.8|944|939|944|939|943.8|938.8|6
1638299770000|2021-11-30 19:16:10|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1638299780000|2021-11-30 19:16:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638299790000|2021-11-30 19:16:30|944.2|939.2|943.8|938.8|944.2|939.2|943.8|938.8|7
1638299800000|2021-11-30 19:16:40|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1638299810000|2021-11-30 19:16:50|943.8|938.8|943.5|938.5|943.8|938.8|943.5|938.5|7
1638299820000|2021-11-30 19:17:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638299840000|2021-11-30 19:17:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1638299850000|2021-11-30 19:17:30|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|5
1638299860000|2021-11-30 19:17:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638299880000|2021-11-30 19:18:00|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1638299890000|2021-11-30 19:18:10|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|9
1638299900000|2021-11-30 19:18:20|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638299910000|2021-11-30 19:18:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638299920000|2021-11-30 19:18:40|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1638299930000|2021-11-30 19:18:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|10
1638299940000|2021-11-30 19:19:00|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|13
1638299980000|2021-11-30 19:19:40|944|939|944|939|944|939|944|939|1
1638299990000|2021-11-30 19:19:50|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1638300010000|2021-11-30 19:20:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1638300020000|2021-11-30 19:20:20|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|9
1638300030000|2021-11-30 19:20:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638300040000|2021-11-30 19:20:40|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638300050000|2021-11-30 19:20:50|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|7
1638300060000|2021-11-30 19:21:00|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|20
1638300070000|2021-11-30 19:21:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638300080000|2021-11-30 19:21:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638300100000|2021-11-30 19:21:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638300110000|2021-11-30 19:21:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638300120000|2021-11-30 19:22:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638300130000|2021-11-30 19:22:10|943|938|943.1|938.1|943.1|938.1|943|938|10
1638300150000|2021-11-30 19:22:30|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638300220000|2021-11-30 19:23:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1638300230000|2021-11-30 19:23:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638300270000|2021-11-30 19:24:30|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1638300280000|2021-11-30 19:24:40|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638300340000|2021-11-30 19:25:40|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|6
1638300350000|2021-11-30 19:25:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|14
1638300360000|2021-11-30 19:26:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1638300370000|2021-11-30 19:26:10|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|5
1638300380000|2021-11-30 19:26:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|6
1638300390000|2021-11-30 19:26:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638300400000|2021-11-30 19:26:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638300420000|2021-11-30 19:27:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|2
1638300440000|2021-11-30 19:27:20|943.6|938.6|943.5|938.5|943.7|938.7|943.4|938.4|5
1638300450000|2021-11-30 19:27:30|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|13
1638300460000|2021-11-30 19:27:40|943.3|938.3|943.4|938.4|943.6|938.6|943.3|938.3|8
1638300470000|2021-11-30 19:27:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638300480000|2021-11-30 19:28:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638300490000|2021-11-30 19:28:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638300540000|2021-11-30 19:29:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638300570000|2021-11-30 19:29:30|943|938|943|938|943|938|943|938|1
1638300580000|2021-11-30 19:29:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638300600000|2021-11-30 19:30:00|942.7|937.7|942.9|937.9|943|938|942.7|937.7|9
1638300610000|2021-11-30 19:30:10|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|4
1638300620000|2021-11-30 19:30:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638300640000|2021-11-30 19:30:40|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|6
1638300650000|2021-11-30 19:30:50|942.7|937.7|942.3|937.3|942.8|937.8|942.2|937.2|8
1638300660000|2021-11-30 19:31:00|942.4|937.4|942|937|942.4|937.4|942|937|10
1638300670000|2021-11-30 19:31:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638300680000|2021-11-30 19:31:20|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|4
1638300690000|2021-11-30 19:31:30|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638300710000|2021-11-30 19:31:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638300720000|2021-11-30 19:32:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638300730000|2021-11-30 19:32:10|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|10
1638300740000|2021-11-30 19:32:20|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|4
1638300750000|2021-11-30 19:32:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1638300760000|2021-11-30 19:32:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|12
1638300770000|2021-11-30 19:32:50|942|937|942.1|937.1|942.1|937.1|942|937|2
1638300800000|2021-11-30 19:33:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638300810000|2021-11-30 19:33:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638300820000|2021-11-30 19:33:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638300840000|2021-11-30 19:34:00|942.3|937.3|942.9|937.9|942.9|937.9|942.3|937.3|8
1638300850000|2021-11-30 19:34:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1638300860000|2021-11-30 19:34:20|943|938|943|938|943|938|942.9|937.9|3
1638300870000|2021-11-30 19:34:30|942.9|937.9|943|938|943|938|942.9|937.9|4
1638300880000|2021-11-30 19:34:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638300890000|2021-11-30 19:34:50|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638300920000|2021-11-30 19:35:20|943|938|942.7|937.7|943|938|942.7|937.7|4
1638300930000|2021-11-30 19:35:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638300940000|2021-11-30 19:35:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|6
1638300950000|2021-11-30 19:35:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1638300960000|2021-11-30 19:36:00|942.9|937.9|942.8|937.8|943|938|942.8|937.8|10
1638301000000|2021-11-30 19:36:40|943|938|943|938|943|938|943|938|1
1638301010000|2021-11-30 19:36:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638301020000|2021-11-30 19:37:00|943|938|943|938|943|938|942.9|937.9|21
1638301030000|2021-11-30 19:37:10|942.9|937.9|942.8|937.8|943|938|942.8|937.8|10
1638301040000|2021-11-30 19:37:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638301050000|2021-11-30 19:37:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638301060000|2021-11-30 19:37:40|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638301080000|2021-11-30 19:38:00|943|938|943|938|943|938|942.9|937.9|3
1638301090000|2021-11-30 19:38:10|943.1|938.1|943|938|943.1|938.1|943|938|4
1638301100000|2021-11-30 19:38:20|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1638301110000|2021-11-30 19:38:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638301130000|2021-11-30 19:38:50|943|938|943|938|943|938|943|938|1
1638301140000|2021-11-30 19:39:00|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1638301150000|2021-11-30 19:39:10|943.2|938.2|943.1|938.1|943.2|938.2|943|938|4
1638301160000|2021-11-30 19:39:20|943|938|942.9|937.9|943|938|942.9|937.9|2
1638301170000|2021-11-30 19:39:30|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|5
1638301190000|2021-11-30 19:39:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|14
1638301200000|2021-11-30 19:40:00|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|10
1638301240000|2021-11-30 19:40:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638301250000|2021-11-30 19:40:50|942.8|937.8|943.1|938.1|943.1|938.1|942.8|937.8|7
1638301270000|2021-11-30 19:41:10|943|938|942.8|937.8|943|938|942.8|937.8|3
1638301280000|2021-11-30 19:41:20|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|5
1638301290000|2021-11-30 19:41:30|943|938|943.1|938.1|943.1|938.1|943|938|6
1638301300000|2021-11-30 19:41:40|943|938|942.9|937.9|943.1|938.1|942.9|937.9|6
1638301320000|2021-11-30 19:42:00|943.1|938.1|943|938|943.1|938.1|942.9|937.9|7
1638301330000|2021-11-30 19:42:10|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|7
1638301350000|2021-11-30 19:42:30|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|7
1638301360000|2021-11-30 19:42:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638301370000|2021-11-30 19:42:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638301380000|2021-11-30 19:43:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638301400000|2021-11-30 19:43:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638301440000|2021-11-30 19:44:00|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1638301450000|2021-11-30 19:44:10|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|9
1638301460000|2021-11-30 19:44:20|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|5
1638301470000|2021-11-30 19:44:30|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1638301480000|2021-11-30 19:44:40|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|5
1638301490000|2021-11-30 19:44:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638301500000|2021-11-30 19:45:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638301510000|2021-11-30 19:45:10|942.3|937.3|942.3|937.3|942.4|937.4|942.2|937.2|7
1638301520000|2021-11-30 19:45:20|942.2|937.2|942.3|937.3|942.4|937.4|942.2|937.2|8
1638301530000|2021-11-30 19:45:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638301540000|2021-11-30 19:45:40|942|937|941.9|936.9|942.1|937.1|941.9|936.9|4
1638301550000|2021-11-30 19:45:50|942|937|941.9|936.9|942|937|941.9|936.9|4
1638301560000|2021-11-30 19:46:00|942|937|942|937|942|937|941.9|936.9|7
1638301590000|2021-11-30 19:46:30|942.1|937.1|942|937|942.1|937.1|942|937|2
1638301600000|2021-11-30 19:46:40|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1638301610000|2021-11-30 19:46:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|8
1638301640000|2021-11-30 19:47:20|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638301650000|2021-11-30 19:47:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638301660000|2021-11-30 19:47:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638301670000|2021-11-30 19:47:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638301700000|2021-11-30 19:48:20|942.3|937.3|942.4|937.4|942.4|937.4|942.2|937.2|12
1638301720000|2021-11-30 19:48:40|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|3
1638301750000|2021-11-30 19:49:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638301760000|2021-11-30 19:49:20|942.1|937.1|942|937|942.1|937.1|942|937|2
1638301770000|2021-11-30 19:49:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638301780000|2021-11-30 19:49:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638301790000|2021-11-30 19:49:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638301800000|2021-11-30 19:50:00|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|9
1638301810000|2021-11-30 19:50:10|942.2|937.2|942|937|942.2|937.2|942|937|7
1638301820000|2021-11-30 19:50:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1638301830000|2021-11-30 19:50:30|942|937|941.9|936.9|942.1|937.1|941.9|936.9|8
1638301840000|2021-11-30 19:50:40|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1638301850000|2021-11-30 19:50:50|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|8
1638301860000|2021-11-30 19:51:00|941.5|936.5|941.1|936.1|941.6|936.6|941.1|936.1|5
1638301870000|2021-11-30 19:51:10|941.2|936.2|941.1|936.1|941.2|936.2|941|936|6
1638301880000|2021-11-30 19:51:20|941|936|941|936|941.1|936.1|941|936|3
1638301900000|2021-11-30 19:51:40|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|6
1638301910000|2021-11-30 19:51:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1638301930000|2021-11-30 19:52:10|941|936|941|936|941|936|940.9|935.9|7
1638301940000|2021-11-30 19:52:20|940.9|935.9|940.9|935.9|941|936|940.9|935.9|9
1638301950000|2021-11-30 19:52:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|12
1638301960000|2021-11-30 19:52:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|12
1638301970000|2021-11-30 19:52:50|940.8|935.8|940.7|935.7|940.9|935.9|940.7|935.7|3
1638301980000|2021-11-30 19:53:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638301990000|2021-11-30 19:53:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638302000000|2021-11-30 19:53:20|940.8|935.8|940.7|935.7|940.9|935.9|940.7|935.7|12
1638302010000|2021-11-30 19:53:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|8
1638302020000|2021-11-30 19:53:40|940.8|935.8|940.5|935.5|940.8|935.8|940.5|935.5|4
1638302030000|2021-11-30 19:53:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638302040000|2021-11-30 19:54:00|940.5|935.5|940.5|935.5|940.6|935.6|940.4|935.4|7
1638302050000|2021-11-30 19:54:10|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|9
1638302060000|2021-11-30 19:54:20|940.7|935.7|941|936|941|936|940.7|935.7|6
1638302070000|2021-11-30 19:54:30|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638302080000|2021-11-30 19:54:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638302090000|2021-11-30 19:54:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|8
1638302100000|2021-11-30 19:55:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|11
1638302110000|2021-11-30 19:55:10|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|9
1638302120000|2021-11-30 19:55:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|9
1638302130000|2021-11-30 19:55:30|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1638302140000|2021-11-30 19:55:40|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|6
1638302150000|2021-11-30 19:55:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|6
1638302160000|2021-11-30 19:56:00|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|12
1638302170000|2021-11-30 19:56:10|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|4
1638302190000|2021-11-30 19:56:30|941|936|941|936|941|936|941|936|1
1638302220000|2021-11-30 19:57:00|940.9|935.9|941.6|936.6|941.6|936.6|940.9|935.9|7
1638302230000|2021-11-30 19:57:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1638302240000|2021-11-30 19:57:20|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638302270000|2021-11-30 19:57:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638302310000|2021-11-30 19:58:30|942|937|941.9|936.9|942|937|941.9|936.9|8
1638302330000|2021-11-30 19:58:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638302340000|2021-11-30 19:59:00|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|3
1638302350000|2021-11-30 19:59:10|942|937|942.1|937.1|942.1|937.1|942|937|4
1638302360000|2021-11-30 19:59:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638302370000|2021-11-30 19:59:30|942|937|942.1|937.1|942.1|937.1|942|937|4
1638302390000|2021-11-30 19:59:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638302410000|2021-11-30 20:00:10|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|5
1638302420000|2021-11-30 20:00:20|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|6
1638302430000|2021-11-30 20:00:30|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638302450000|2021-11-30 20:00:50|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|4
1638302460000|2021-11-30 20:01:00|942|937|942.2|937.2|942.3|937.3|942|937|9
1638302470000|2021-11-30 20:01:10|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|7
1638302480000|2021-11-30 20:01:20|941.9|936.9|941.8|936.8|942|937|941.8|936.8|5
1638302490000|2021-11-30 20:01:30|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|11
1638302500000|2021-11-30 20:01:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638302510000|2021-11-30 20:01:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638302520000|2021-11-30 20:02:00|941.5|936.5|941.1|936.1|941.6|936.6|941.1|936.1|7
1638302540000|2021-11-30 20:02:20|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|5
1638302550000|2021-11-30 20:02:30|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|4
1638302560000|2021-11-30 20:02:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638302580000|2021-11-30 20:03:00|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|10
1638302590000|2021-11-30 20:03:10|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638302600000|2021-11-30 20:03:20|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|5
1638302610000|2021-11-30 20:03:30|941.3|936.3|941.1|936.1|941.3|936.3|941|936|7
1638302630000|2021-11-30 20:03:50|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638302710000|2021-11-30 20:05:10|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638302720000|2021-11-30 20:05:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638302730000|2021-11-30 20:05:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638302740000|2021-11-30 20:05:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638302750000|2021-11-30 20:05:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|8
1638302760000|2021-11-30 20:06:00|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|2
1638302780000|2021-11-30 20:06:20|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|8
1638302790000|2021-11-30 20:06:30|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1638302800000|2021-11-30 20:06:40|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|10
1638302810000|2021-11-30 20:06:50|941.5|936.5|941.1|936.1|941.5|936.5|941.1|936.1|9
1638302820000|2021-11-30 20:07:00|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|3
1638302830000|2021-11-30 20:07:10|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638302850000|2021-11-30 20:07:30|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1638302860000|2021-11-30 20:07:40|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|5
1638302880000|2021-11-30 20:08:00|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638302890000|2021-11-30 20:08:10|940.8|935.8|940.8|935.8|941|936|940.8|935.8|4
1638302900000|2021-11-30 20:08:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1638302910000|2021-11-30 20:08:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638302930000|2021-11-30 20:08:50|940.6|935.6|940.3|935.3|940.7|935.7|940.3|935.3|3
1638302940000|2021-11-30 20:09:00|940.4|935.4|940.7|935.7|940.7|935.7|940.4|935.4|3
1638302950000|2021-11-30 20:09:10|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1638302960000|2021-11-30 20:09:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638302970000|2021-11-30 20:09:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638303000000|2021-11-30 20:10:00|940.4|935.4|940.8|935.8|940.8|935.8|940.2|935.2|10
1638303010000|2021-11-30 20:10:10|940.9|935.9|941|936|941|936|940.9|935.9|2
1638303020000|2021-11-30 20:10:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638303030000|2021-11-30 20:10:30|941|936|940.9|935.9|941|936|940.9|935.9|4
1638303040000|2021-11-30 20:10:40|941|936|940.6|935.6|941|936|940.6|935.6|9
1638303050000|2021-11-30 20:10:50|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1638303060000|2021-11-30 20:11:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1638303070000|2021-11-30 20:11:10|940.9|935.9|941|936|941|936|940.9|935.9|8
1638303080000|2021-11-30 20:11:20|940.9|935.9|941|936|941|936|940.9|935.9|12
1638303100000|2021-11-30 20:11:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638303110000|2021-11-30 20:11:50|941.1|936.1|941|936|941.1|936.1|941|936|2
1638303120000|2021-11-30 20:12:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|13
1638303130000|2021-11-30 20:12:10|941|936|940.9|935.9|941|936|940.9|935.9|2
1638303140000|2021-11-30 20:12:20|941|936|941|936|941|936|941|936|1
1638303150000|2021-11-30 20:12:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638303160000|2021-11-30 20:12:40|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1638303170000|2021-11-30 20:12:50|940.9|935.9|940.5|935.5|940.9|935.9|940.5|935.5|3
1638303180000|2021-11-30 20:13:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638303190000|2021-11-30 20:13:10|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|3
1638303200000|2021-11-30 20:13:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638303210000|2021-11-30 20:13:30|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1638303220000|2021-11-30 20:13:40|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1638303230000|2021-11-30 20:13:50|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|11
1638303240000|2021-11-30 20:14:00|940.2|935.2|940.2|935.2|940.3|935.3|940.1|935.1|5
1638303250000|2021-11-30 20:14:10|940.3|935.3|940|935|940.3|935.3|940|935|3
1638303260000|2021-11-30 20:14:20|940.1|935.1|940|935|940.1|935.1|940|935|2
1638303270000|2021-11-30 20:14:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638303280000|2021-11-30 20:14:40|940|935|940.2|935.2|940.2|935.2|940|935|8
1638303290000|2021-11-30 20:14:50|940.1|935.1|940.2|935.2|940.2|935.2|940|935|4
1638303300000|2021-11-30 20:15:00|940.3|935.3|940.5|935.5|940.5|935.5|940.2|935.2|17
1638303310000|2021-11-30 20:15:10|940.4|935.4|940.3|935.3|940.5|935.5|940.2|935.2|14
1638303320000|2021-11-30 20:15:20|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1638303330000|2021-11-30 20:15:30|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1638303340000|2021-11-30 20:15:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638303350000|2021-11-30 20:15:50|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|6
1638303360000|2021-11-30 20:16:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638303380000|2021-11-30 20:16:20|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|3
1638303390000|2021-11-30 20:16:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638303410000|2021-11-30 20:16:50|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1638303420000|2021-11-30 20:17:00|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1638303430000|2021-11-30 20:17:10|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1638303440000|2021-11-30 20:17:20|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|5
1638303450000|2021-11-30 20:17:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1638303460000|2021-11-30 20:17:40|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|9
1638303470000|2021-11-30 20:17:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1638303480000|2021-11-30 20:18:00|940.7|935.7|940.8|935.8|941|936|940.7|935.7|9
1638303510000|2021-11-30 20:18:30|940.9|935.9|941.3|936.3|941.3|936.3|940.9|935.9|4
1638303540000|2021-11-30 20:19:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638303550000|2021-11-30 20:19:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|7
1638303560000|2021-11-30 20:19:20|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|8
1638303570000|2021-11-30 20:19:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|4
1638303580000|2021-11-30 20:19:40|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1638303600000|2021-11-30 20:20:00|941.1|936.1|941.5|936.5|941.5|936.5|941.1|936.1|7
1638303610000|2021-11-30 20:20:10|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1638303620000|2021-11-30 20:20:20|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|6
1638303630000|2021-11-30 20:20:30|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638303640000|2021-11-30 20:20:40|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638303660000|2021-11-30 20:21:00|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1638303680000|2021-11-30 20:21:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638303690000|2021-11-30 20:21:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638303700000|2021-11-30 20:21:40|941.5|936.5|941.6|936.6|941.7|936.7|941.5|936.5|10
1638303710000|2021-11-30 20:21:50|941.5|936.5|941.5|936.5|941.7|936.7|941.5|936.5|5
1638303720000|2021-11-30 20:22:00|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638303730000|2021-11-30 20:22:10|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|8
1638303740000|2021-11-30 20:22:20|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1638303750000|2021-11-30 20:22:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638303760000|2021-11-30 20:22:40|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1638303770000|2021-11-30 20:22:50|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1638303780000|2021-11-30 20:23:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638303790000|2021-11-30 20:23:10|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|4
1638303800000|2021-11-30 20:23:20|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|10
1638303810000|2021-11-30 20:23:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|9
1638303820000|2021-11-30 20:23:40|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|11
1638303830000|2021-11-30 20:23:50|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|5
1638303840000|2021-11-30 20:24:00|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|8
1638303850000|2021-11-30 20:24:10|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1638303860000|2021-11-30 20:24:20|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1638303880000|2021-11-30 20:24:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638303900000|2021-11-30 20:25:00|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|3
1638303950000|2021-11-30 20:25:50|941.2|936.2|941.1|936.1|941.3|936.3|941.1|936.1|12
1638303960000|2021-11-30 20:26:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638303970000|2021-11-30 20:26:10|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1638304000000|2021-11-30 20:26:40|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638304020000|2021-11-30 20:27:00|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638304030000|2021-11-30 20:27:10|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1638304050000|2021-11-30 20:27:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638304060000|2021-11-30 20:27:40|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638304080000|2021-11-30 20:28:00|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1638304110000|2021-11-30 20:28:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638304120000|2021-11-30 20:28:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|4
1638304140000|2021-11-30 20:29:00|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638304150000|2021-11-30 20:29:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1638304160000|2021-11-30 20:29:20|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|7
1638304170000|2021-11-30 20:29:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|6
1638304200000|2021-11-30 20:30:00|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1638304210000|2021-11-30 20:30:10|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|7
1638304220000|2021-11-30 20:30:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638304230000|2021-11-30 20:30:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638304250000|2021-11-30 20:30:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638304290000|2021-11-30 20:31:30|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|5
1638304300000|2021-11-30 20:31:40|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1638304340000|2021-11-30 20:32:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638304350000|2021-11-30 20:32:30|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1638304360000|2021-11-30 20:32:40|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|8
1638304370000|2021-11-30 20:32:50|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1638304380000|2021-11-30 20:33:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638304410000|2021-11-30 20:33:30|941.9|936.9|941.5|936.5|941.9|936.9|941.5|936.5|8
1638304420000|2021-11-30 20:33:40|941.6|936.6|941.5|936.5|941.6|936.6|941.4|936.4|4
1638304430000|2021-11-30 20:33:50|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638304470000|2021-11-30 20:34:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638304480000|2021-11-30 20:34:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638304490000|2021-11-30 20:34:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|10
1638304500000|2021-11-30 20:35:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|4
1638304510000|2021-11-30 20:35:10|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1638304530000|2021-11-30 20:35:30|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1638304540000|2021-11-30 20:35:40|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638304550000|2021-11-30 20:35:50|941|936|941|936|941|936|941|936|1
1638304560000|2021-11-30 20:36:00|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1638304570000|2021-11-30 20:36:10|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638304580000|2021-11-30 20:36:20|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|5
1638304600000|2021-11-30 20:36:40|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|7
1638304610000|2021-11-30 20:36:50|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638304620000|2021-11-30 20:37:00|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638304630000|2021-11-30 20:37:10|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638304640000|2021-11-30 20:37:20|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|5
1638304650000|2021-11-30 20:37:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638304660000|2021-11-30 20:37:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638304680000|2021-11-30 20:38:00|941|936|940.9|935.9|941|936|940.9|935.9|2
1638304690000|2021-11-30 20:38:10|941|936|941|936|941|936|941|936|1
1638304700000|2021-11-30 20:38:20|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|3
1638304710000|2021-11-30 20:38:30|941|936|941.1|936.1|941.1|936.1|941|936|4
1638304720000|2021-11-30 20:38:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638304740000|2021-11-30 20:39:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638304750000|2021-11-30 20:39:10|941.1|936.1|941|936|941.1|936.1|941|936|2
1638304760000|2021-11-30 20:39:20|941.1|936.1|941.1|936.1|941.1|936.1|941|936|9
1638304780000|2021-11-30 20:39:40|941|936|941.1|936.1|941.1|936.1|941|936|10
1638304790000|2021-11-30 20:39:50|941|936|941.1|936.1|941.2|936.2|941|936|6
1638304800000|2021-11-30 20:40:00|941|936|941|936|941.1|936.1|941|936|3
1638304810000|2021-11-30 20:40:10|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1638304820000|2021-11-30 20:40:20|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1638304830000|2021-11-30 20:40:30|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|7
1638304850000|2021-11-30 20:40:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638304930000|2021-11-30 20:42:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638304940000|2021-11-30 20:42:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638304960000|2021-11-30 20:42:40|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|3
1638304970000|2021-11-30 20:42:50|940.8|935.8|940.5|935.5|940.8|935.8|940.5|935.5|4
1638304980000|2021-11-30 20:43:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1638305000000|2021-11-30 20:43:20|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638305010000|2021-11-30 20:43:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638305020000|2021-11-30 20:43:40|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1638305030000|2021-11-30 20:43:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638305050000|2021-11-30 20:44:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1638305070000|2021-11-30 20:44:30|941|936|941|936|941|936|941|936|1
1638305080000|2021-11-30 20:44:40|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638305090000|2021-11-30 20:44:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638305100000|2021-11-30 20:45:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638305110000|2021-11-30 20:45:10|941|936|941.1|936.1|941.1|936.1|941|936|2
1638305120000|2021-11-30 20:45:20|941|936|941|936|941.1|936.1|940.9|935.9|5
1638305140000|2021-11-30 20:45:40|940.9|935.9|940.8|935.8|941|936|940.8|935.8|6
1638305160000|2021-11-30 20:46:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638305170000|2021-11-30 20:46:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638305180000|2021-11-30 20:46:20|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1638305210000|2021-11-30 20:46:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638305220000|2021-11-30 20:47:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1638305230000|2021-11-30 20:47:10|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|3
1638305240000|2021-11-30 20:47:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|6
1638305250000|2021-11-30 20:47:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1638305280000|2021-11-30 20:48:00|940.6|935.6|940.3|935.3|940.7|935.7|940.3|935.3|12
1638305290000|2021-11-30 20:48:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638305310000|2021-11-30 20:48:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638305320000|2021-11-30 20:48:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638305330000|2021-11-30 20:48:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638305340000|2021-11-30 20:49:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638305350000|2021-11-30 20:49:10|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|13
1638305360000|2021-11-30 20:49:20|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638305370000|2021-11-30 20:49:30|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638305390000|2021-11-30 20:49:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|10
1638305400000|2021-11-30 20:50:00|940.2|935.2|939.8|934.8|940.2|935.2|939.8|934.8|6
1638305410000|2021-11-30 20:50:10|939.7|934.7|939.1|934.1|939.7|934.7|939.1|934.1|8
1638305420000|2021-11-30 20:50:20|939|934|939.3|934.3|939.3|934.3|939|934|3
1638305430000|2021-11-30 20:50:30|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1638305440000|2021-11-30 20:50:40|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|12
1638305450000|2021-11-30 20:50:50|939.2|934.2|939.5|934.5|939.6|934.6|939.2|934.2|6
1638305460000|2021-11-30 20:51:00|939.3|934.3|938.8|933.8|939.3|934.3|938.8|933.8|7
1638305480000|2021-11-30 20:51:20|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|3
1638305490000|2021-11-30 20:51:30|938.3|933.3|938.5|933.5|938.6|933.6|938.3|933.3|3
1638305500000|2021-11-30 20:51:40|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|3
1638305510000|2021-11-30 20:51:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1638305520000|2021-11-30 20:52:00|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|2
1638305530000|2021-11-30 20:52:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638305550000|2021-11-30 20:52:30|938.4|933.4|938|933|938.4|933.4|938|933|4
1638305560000|2021-11-30 20:52:40|937.9|932.9|937.9|932.9|938|933|937.7|932.7|15
1638305570000|2021-11-30 20:52:50|938.2|933.2|938.2|933.2|938.3|933.3|938.1|933.1|15
1638305580000|2021-11-30 20:53:00|938.1|933.1|938|933|938.1|933.1|938|933|10
1638305590000|2021-11-30 20:53:10|938.1|933.1|938|933|938.1|933.1|938|933|8
1638305600000|2021-11-30 20:53:20|938.1|933.1|938|933|938.1|933.1|938|933|4
1638305610000|2021-11-30 20:53:30|938.1|933.1|938.1|933.1|938.2|933.2|938|933|5
1638305620000|2021-11-30 20:53:40|938.2|933.2|938|933|938.2|933.2|938|933|3
1638305630000|2021-11-30 20:53:50|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1638305640000|2021-11-30 20:54:00|938|933|938|933|938.1|933.1|938|933|5
1638305650000|2021-11-30 20:54:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638305670000|2021-11-30 20:54:30|938|933|937.7|932.7|938|933|937.6|932.6|8
1638305680000|2021-11-30 20:54:40|937.6|932.6|937.8|932.8|937.8|932.8|937.5|932.5|9
1638305690000|2021-11-30 20:54:50|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1638305700000|2021-11-30 20:55:00|937.7|932.7|937.7|932.7|937.7|932.7|937.5|932.5|5
1638305710000|2021-11-30 20:55:10|937.8|932.8|938|933|938|933|937.8|932.8|3
1638305720000|2021-11-30 20:55:20|937.9|932.9|937.7|932.7|938|933|937.7|932.7|5
1638305730000|2021-11-30 20:55:30|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|8
1638305740000|2021-11-30 20:55:40|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638305750000|2021-11-30 20:55:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638305760000|2021-11-30 20:56:00|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1638305770000|2021-11-30 20:56:10|937.7|932.7|937.6|932.6|937.8|932.8|937.6|932.6|10
1638305780000|2021-11-30 20:56:20|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|3
1638305790000|2021-11-30 20:56:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638305800000|2021-11-30 20:56:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|4
1638305810000|2021-11-30 20:56:50|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|15
1638305820000|2021-11-30 20:57:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|4
1638305830000|2021-11-30 20:57:10|937.6|932.6|937.3|932.3|937.7|932.7|937.3|932.3|8
1638305840000|2021-11-30 20:57:20|937.4|932.4|937.7|932.7|937.7|932.7|937.3|932.3|6
1638305850000|2021-11-30 20:57:30|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1638305860000|2021-11-30 20:57:40|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|11
1638305870000|2021-11-30 20:57:50|938|933|938|933|938|933|938|933|1
1638305880000|2021-11-30 20:58:00|937.9|932.9|938|933|938|933|937.9|932.9|6
1638305890000|2021-11-30 20:58:10|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|4
1638305900000|2021-11-30 20:58:20|937.9|932.9|938|933|938|933|937.9|932.9|6
1638305910000|2021-11-30 20:58:30|937.8|932.8|938|933|938|933|937.8|932.8|3
1638305920000|2021-11-30 20:58:40|938.1|933.1|938|933|938.1|933.1|937.9|932.9|4
1638305930000|2021-11-30 20:58:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1638305940000|2021-11-30 20:59:00|938.1|933.1|938|933|938.1|933.1|937.9|932.9|8
1638305950000|2021-11-30 20:59:10|937.8|932.8|937.7|932.7|937.9|932.9|937.7|932.7|6
1638305960000|2021-11-30 20:59:20|937.8|932.8|937.5|932.5|937.8|932.8|937.5|932.5|8
1638305970000|2021-11-30 20:59:30|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|4
1638305980000|2021-11-30 20:59:40|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|9
1638305990000|2021-11-30 20:59:50|937.5|932.5|937|932|937.5|932.5|937|932|9
1638306000000|2021-11-30 21:00:00|937.1|932.1|936.9|931.9|937.1|932.1|936.8|931.8|13
1638306010000|2021-11-30 21:00:10|937|932|936.8|931.8|937.1|932.1|936.7|931.7|5
1638306020000|2021-11-30 21:00:20|937|932|937|932|937.1|932.1|937|932|3
1638306030000|2021-11-30 21:00:30|937.2|932.2|937.2|932.2|937.4|932.4|937.1|932.1|9
1638306040000|2021-11-30 21:00:40|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1638306050000|2021-11-30 21:00:50|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|4
1638306060000|2021-11-30 21:01:00|937.2|932.2|937.4|932.4|937.4|932.4|937.1|932.1|9
1638306070000|2021-11-30 21:01:10|937.5|932.5|937.8|932.8|937.8|932.8|937.4|932.4|4
1638306080000|2021-11-30 21:01:20|937.9|932.9|937.9|932.9|938|933|937.7|932.7|7
1638306090000|2021-11-30 21:01:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|12
1638306100000|2021-11-30 21:01:40|938.2|933.2|938|933|938.2|933.2|938|933|7
1638306110000|2021-11-30 21:01:50|938.1|933.1|938|933|938.1|933.1|938|933|2
1638306130000|2021-11-30 21:02:10|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|9
1638306140000|2021-11-30 21:02:20|938.2|933.2|938.2|933.2|938.4|933.4|938.1|933.1|7
1638306150000|2021-11-30 21:02:30|938.3|933.3|938.3|933.3|938.4|933.4|938.2|933.2|7
1638306160000|2021-11-30 21:02:40|938.4|933.4|938.3|933.3|938.5|933.5|938.3|933.3|5
1638306170000|2021-11-30 21:02:50|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1638306180000|2021-11-30 21:03:00|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1638306190000|2021-11-30 21:03:10|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|6
1638306200000|2021-11-30 21:03:20|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1638306210000|2021-11-30 21:03:30|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638306220000|2021-11-30 21:03:40|939|934|939|934|939|934|939|934|1
1638306230000|2021-11-30 21:03:50|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1638306240000|2021-11-30 21:04:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|6
1638306250000|2021-11-30 21:04:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638306270000|2021-11-30 21:04:30|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|5
1638306280000|2021-11-30 21:04:40|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638306290000|2021-11-30 21:04:50|939|934|939|934|939.1|934.1|938.9|933.9|7
1638306300000|2021-11-30 21:05:00|938.9|933.9|938.9|933.9|939|934|938.7|933.7|7
1638306310000|2021-11-30 21:05:10|939|934|939|934|939|934|938.9|933.9|5
1638306320000|2021-11-30 21:05:20|938.9|933.9|938.9|933.9|939|934|938.9|933.9|9
1638306330000|2021-11-30 21:05:30|939|934|939.1|934.1|939.1|934.1|939|934|2
1638306340000|2021-11-30 21:05:40|939|934|938.9|933.9|939|934|938.8|933.8|5
1638306350000|2021-11-30 21:05:50|939|934|938.9|933.9|939|934|938.9|933.9|2
1638306460000|2021-11-30 21:07:40|939|934|939|934|939|934|938.9|933.9|5
1638306470000|2021-11-30 21:07:50|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|3
1638306490000|2021-11-30 21:08:10|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1638306530000|2021-11-30 21:08:50|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1638306540000|2021-11-30 21:09:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638306550000|2021-11-30 21:09:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638306560000|2021-11-30 21:09:20|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638306580000|2021-11-30 21:09:40|938.6|933.6|938.7|933.7|938.7|933.7|938.5|933.5|4
1638306590000|2021-11-30 21:09:50|938.6|933.6|938.8|933.8|938.9|933.9|938.6|933.6|7
1638306600000|2021-11-30 21:10:00|938.9|933.9|938.7|933.7|938.9|933.9|938.6|933.6|9
1638306610000|2021-11-30 21:10:10|938.8|933.8|938.9|933.9|938.9|933.9|938.7|933.7|4
1638306620000|2021-11-30 21:10:20|938.8|933.8|939.1|934.1|939.1|934.1|938.8|933.8|5
1638306650000|2021-11-30 21:10:50|939|934|939|934|939|934|939|934|1
1638306660000|2021-11-30 21:11:00|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1638306680000|2021-11-30 21:11:20|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1638306690000|2021-11-30 21:11:30|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1638306700000|2021-11-30 21:11:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|6
1638306710000|2021-11-30 21:11:50|939.3|934.3|939.1|934.1|939.4|934.4|939.1|934.1|5
1638306730000|2021-11-30 21:12:10|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638306740000|2021-11-30 21:12:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638306790000|2021-11-30 21:13:10|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638306800000|2021-11-30 21:13:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638306810000|2021-11-30 21:13:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638306820000|2021-11-30 21:13:40|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1638306840000|2021-11-30 21:14:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638306850000|2021-11-30 21:14:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638306860000|2021-11-30 21:14:20|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1638306870000|2021-11-30 21:14:30|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|3
1638306880000|2021-11-30 21:14:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638306890000|2021-11-30 21:14:50|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638306900000|2021-11-30 21:15:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|10
1638306920000|2021-11-30 21:15:20|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1638306930000|2021-11-30 21:15:30|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638306960000|2021-11-30 21:16:00|938.8|933.8|938.9|933.9|938.9|933.9|938.7|933.7|4
1638306970000|2021-11-30 21:16:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638306990000|2021-11-30 21:16:30|938.9|933.9|939|934|939|934|938.9|933.9|2
1638307000000|2021-11-30 21:16:40|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1638307010000|2021-11-30 21:16:50|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638307040000|2021-11-30 21:17:20|939|934|939|934|939.1|934.1|939|934|3
1638307050000|2021-11-30 21:17:30|939.1|934.1|939|934|939.1|934.1|938.9|933.9|4
1638307110000|2021-11-30 21:18:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638307130000|2021-11-30 21:18:50|939|934|939|934|939.1|934.1|939|934|5
1638307160000|2021-11-30 21:19:20|938.9|933.9|939|934|939|934|938.9|933.9|2
1638307170000|2021-11-30 21:19:30|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638307180000|2021-11-30 21:19:40|939|934|939|934|939|934|939|934|1
1638307220000|2021-11-30 21:20:20|938.9|933.9|938.7|933.7|938.9|933.9|938.7|933.7|3
1638307260000|2021-11-30 21:21:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638307310000|2021-11-30 21:21:50|939|934|938.9|933.9|939|934|938.9|933.9|2
1638307330000|2021-11-30 21:22:10|939|934|939|934|939|934|938.9|933.9|5
1638307340000|2021-11-30 21:22:20|938.9|933.9|939|934|939|934|938.9|933.9|2
1638307350000|2021-11-30 21:22:30|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1638307420000|2021-11-30 21:23:40|939|934|939|934|939|934|939|934|1
1638307430000|2021-11-30 21:23:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638307440000|2021-11-30 21:24:00|939|934|939.1|934.1|939.1|934.1|939|934|2
1638307450000|2021-11-30 21:24:10|939|934|939.1|934.1|939.1|934.1|939|934|2
1638307460000|2021-11-30 21:24:20|939|934|939|934|939|934|939|934|1
1638307470000|2021-11-30 21:24:30|939.1|934.1|939|934|939.1|934.1|939|934|8
1638307490000|2021-11-30 21:24:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1638307500000|2021-11-30 21:25:00|939.1|934.1|939|934|939.1|934.1|939|934|4
1638307510000|2021-11-30 21:25:10|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638307530000|2021-11-30 21:25:30|939|934|939|934|939.1|934.1|939|934|3
1638307560000|2021-11-30 21:26:00|938.9|933.9|939.3|934.3|939.4|934.4|938.9|933.9|4
1638307570000|2021-11-30 21:26:10|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|2
1638307590000|2021-11-30 21:26:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638307600000|2021-11-30 21:26:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1638307640000|2021-11-30 21:27:20|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1638307650000|2021-11-30 21:27:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638307660000|2021-11-30 21:27:40|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1638307680000|2021-11-30 21:28:00|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|4
1638307690000|2021-11-30 21:28:10|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1638307700000|2021-11-30 21:28:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638307740000|2021-11-30 21:29:00|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|3
1638307770000|2021-11-30 21:29:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638307780000|2021-11-30 21:29:40|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638307790000|2021-11-30 21:29:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638307830000|2021-11-30 21:30:30|939.8|934.8|939.9|934.9|940|935|939.7|934.7|6
1638307840000|2021-11-30 21:30:40|939.8|934.8|939.8|934.8|939.9|934.9|939.7|934.7|7
1638307850000|2021-11-30 21:30:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638307860000|2021-11-30 21:31:00|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638307870000|2021-11-30 21:31:10|939.9|934.9|939.9|934.9|940|935|939.9|934.9|3
1638307880000|2021-11-30 21:31:20|940|935|940|935|940|935|940|935|1
1638307900000|2021-11-30 21:31:40|939.9|934.9|940|935|940|935|939.9|934.9|6
1638307930000|2021-11-30 21:32:10|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|2
1638307960000|2021-11-30 21:32:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638308000000|2021-11-30 21:33:20|939.9|934.9|939.9|934.9|940|935|939.9|934.9|7
1638308010000|2021-11-30 21:33:30|940|935|939.9|934.9|940|935|939.9|934.9|2
1638308020000|2021-11-30 21:33:40|940|935|939.9|934.9|940|935|939.9|934.9|2
1638308030000|2021-11-30 21:33:50|940|935|940|935|940|935|940|935|1
1638308050000|2021-11-30 21:34:10|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1638308070000|2021-11-30 21:34:30|940|935|939.9|934.9|940|935|939.9|934.9|4
1638308100000|2021-11-30 21:35:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1638308110000|2021-11-30 21:35:10|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638308120000|2021-11-30 21:35:20|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1638308140000|2021-11-30 21:35:40|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638308150000|2021-11-30 21:35:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638308160000|2021-11-30 21:36:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638308170000|2021-11-30 21:36:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638308190000|2021-11-30 21:36:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638308200000|2021-11-30 21:36:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638308210000|2021-11-30 21:36:50|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1638308230000|2021-11-30 21:37:10|940|935|940|935|940|935|939.9|934.9|3
1638308250000|2021-11-30 21:37:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638308280000|2021-11-30 21:38:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1638308290000|2021-11-30 21:38:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638308300000|2021-11-30 21:38:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638308310000|2021-11-30 21:38:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638308320000|2021-11-30 21:38:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638308330000|2021-11-30 21:38:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638308340000|2021-11-30 21:39:00|940.3|935.3|940.3|935.3|940.5|935.5|940.3|935.3|4
1638308350000|2021-11-30 21:39:10|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638308370000|2021-11-30 21:39:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638308400000|2021-11-30 21:40:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|6
1638308420000|2021-11-30 21:40:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638308430000|2021-11-30 21:40:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638308450000|2021-11-30 21:40:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638308510000|2021-11-30 21:41:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638308530000|2021-11-30 21:42:10|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638308580000|2021-11-30 21:43:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638308630000|2021-11-30 21:43:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1638308640000|2021-11-30 21:44:00|941|936|941.1|936.1|941.1|936.1|941|936|2
1638308700000|2021-11-30 21:45:00|941|936|941.1|936.1|941.1|936.1|941|936|2
1638308720000|2021-11-30 21:45:20|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|3
1638308730000|2021-11-30 21:45:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638308750000|2021-11-30 21:45:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638308810000|2021-11-30 21:46:50|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|3
1638308820000|2021-11-30 21:47:00|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1638308850000|2021-11-30 21:47:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638308860000|2021-11-30 21:47:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638308870000|2021-11-30 21:47:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638308940000|2021-11-30 21:49:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638308950000|2021-11-30 21:49:10|940.7|935.7|940.8|935.8|940.9|935.9|940.7|935.7|10
1638308960000|2021-11-30 21:49:20|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|3
1638308990000|2021-11-30 21:49:50|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1638309000000|2021-11-30 21:50:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638309010000|2021-11-30 21:50:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638309020000|2021-11-30 21:50:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638309060000|2021-11-30 21:51:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638309070000|2021-11-30 21:51:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638309090000|2021-11-30 21:51:30|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638309100000|2021-11-30 21:51:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638309110000|2021-11-30 21:51:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638309120000|2021-11-30 21:52:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638309150000|2021-11-30 21:52:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638309220000|2021-11-30 21:53:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638309230000|2021-11-30 21:53:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1638309300000|2021-11-30 21:55:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1638309310000|2021-11-30 21:55:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638309350000|2021-11-30 21:55:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638309380000|2021-11-30 21:56:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638309400000|2021-11-30 21:56:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638309420000|2021-11-30 21:57:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638309430000|2021-11-30 21:57:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638309440000|2021-11-30 21:57:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638309460000|2021-11-30 21:57:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638309470000|2021-11-30 21:57:50|940.2|935.2|942.9|933.8|942.9|935.2|940.2|933.8|4
1638309480000|2021-11-30 21:58:00|942.8|933.9|943|934.2|943|934.2|942.8|933.9|4
1638309490000|2021-11-30 21:58:10|943.1|934.1|943.1|934.3|943.1|934.3|943.1|934.1|4
1638309500000|2021-11-30 21:58:20||934.4||934.4||934.4||934.4|1
1638309510000|2021-11-30 21:58:30|943|934.5|943|934.4|943|934.5|943|934.4|2
1638309520000|2021-11-30 21:58:40|942.9||942.9||942.9||942.9||1
1638309530000|2021-11-30 21:58:50|942.8|934.5|942.9|934.4|942.9|934.5|942.8|934.4|3
1638309540000|2021-11-30 21:59:00|943|934.5|943|934.4|943|934.5|943|934.4|2
1638309560000|2021-11-30 21:59:20|943.1|934.3|943.1|934.4|943.1|934.4|943.1|934.3|5
1638309570000|2021-11-30 21:59:30|943||943.1||943.1||943||2
1638309580000|2021-11-30 21:59:40||934.5||934.5||934.5||934.5|1
1638313230000|2021-11-30 23:00:30|951.5|927.5|951.4|927.4|951.5|927.5|951.4|927.4|2
1638313240000|2021-11-30 23:00:40|951.6|927.6|951.8|927.8|951.8|927.8|951.6|927.6|2
1638313250000|2021-11-30 23:00:50|951.7|927.9|945.9|933.7|951.7|933.7|945.9|927.9|4
1638313260000|2021-11-30 23:01:00|945.8|933.5|945.7|933.6|945.9|933.7|945.7|933.5|9
1638313270000|2021-11-30 23:01:10||933.7||933.7||933.7||933.7|1
1638313280000|2021-11-30 23:01:20|945.8|933.9|945.8|933.9|945.8|933.9|945.8|933.9|1
1638313290000|2021-11-30 23:01:30|945.7|934|945.5|933.8|945.7|934|945.5|933.8|5
1638313300000|2021-11-30 23:01:40|945.7|934|945.6|934|945.7|934|945.6|934|2
1638313310000|2021-11-30 23:01:50|945.7|934.1|945.7|934.2|945.8|934.2|945.6|934.1|5
1638313320000|2021-11-30 23:02:00|945.6|934.1|945.6|934.2|945.7|934.3|945.6|934.1|13
1638313330000|2021-11-30 23:02:10|945.7|934.3|945.7|934.4|945.7|934.4|945.7|934.3|3
1638313340000|2021-11-30 23:02:20|945.8|934.5|945.8|934.5|945.8|934.5|945.8|934.5|2
1638313350000|2021-11-30 23:02:30|946|934.6|946|934.8|946|934.8|946|934.5|4
1638313360000|2021-11-30 23:02:40|946.1|934.9|946.2|935|946.2|935|946.1|934.9|3
1638313370000|2021-11-30 23:02:50|946.4|935.2|946.4|935.2|946.4|935.2|946.4|935.2|1
1638313380000|2021-11-30 23:03:00|946.5|935.3|946.5|935.3|946.5|935.3|946.5|935.3|2
1638313390000|2021-11-30 23:03:10|946.4|935.4|946.5|935.6|946.5|935.6|946.4|935.4|5
1638313400000|2021-11-30 23:03:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638313410000|2021-11-30 23:03:30|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|5
1638313430000|2021-11-30 23:03:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638313460000|2021-11-30 23:04:20|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638313500000|2021-11-30 23:05:00|943.6|938.6|943.7|938.7|943.7|938.7|943.5|938.5|8
1638313510000|2021-11-30 23:05:10|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638313540000|2021-11-30 23:05:40|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1638313550000|2021-11-30 23:05:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638313560000|2021-11-30 23:06:00|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1638313570000|2021-11-30 23:06:10|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|3
1638313590000|2021-11-30 23:06:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638313610000|2021-11-30 23:06:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638313620000|2021-11-30 23:07:00|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|3
1638313690000|2021-11-30 23:08:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1638313720000|2021-11-30 23:08:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638313730000|2021-11-30 23:08:50|943.1|938.1|943.4|938.4|943.5|938.5|943.1|938.1|3
1638313740000|2021-11-30 23:09:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638313770000|2021-11-30 23:09:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638313800000|2021-11-30 23:10:00|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|3
1638313820000|2021-11-30 23:10:20|943.9|938.9|943.4|938.4|943.9|938.9|943.4|938.4|5
1638313830000|2021-11-30 23:10:30|943.3|938.3|943.6|938.6|943.7|938.7|943.3|938.3|4
1638313840000|2021-11-30 23:10:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638313850000|2021-11-30 23:10:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1638313860000|2021-11-30 23:11:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|6
1638313870000|2021-11-30 23:11:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638313880000|2021-11-30 23:11:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638313890000|2021-11-30 23:11:30|944|939|943.9|938.9|944.1|939.1|943.9|938.9|7
1638313910000|2021-11-30 23:11:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1638313920000|2021-11-30 23:12:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638313930000|2021-11-30 23:12:10|944|939|943.9|938.9|944|939|943.9|938.9|2
1638313940000|2021-11-30 23:12:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1638313950000|2021-11-30 23:12:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1638313970000|2021-11-30 23:12:50|944|939|944|939|944|939|944|939|1
1638313990000|2021-11-30 23:13:10|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1638314000000|2021-11-30 23:13:20|944|939|943.6|938.6|944|939|943.6|938.6|5
1638314010000|2021-11-30 23:13:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638314020000|2021-11-30 23:13:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1638314030000|2021-11-30 23:13:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638314040000|2021-11-30 23:14:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638314070000|2021-11-30 23:14:30|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1638314120000|2021-11-30 23:15:20|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1638314130000|2021-11-30 23:15:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638314180000|2021-11-30 23:16:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638314190000|2021-11-30 23:16:30|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638314200000|2021-11-30 23:16:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638314250000|2021-11-30 23:17:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638314280000|2021-11-30 23:18:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638314290000|2021-11-30 23:18:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638314300000|2021-11-30 23:18:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638314410000|2021-11-30 23:20:10|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1638314430000|2021-11-30 23:20:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638314440000|2021-11-30 23:20:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1638314450000|2021-11-30 23:20:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1638314460000|2021-11-30 23:21:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638314480000|2021-11-30 23:21:20|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|7
1638314490000|2021-11-30 23:21:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638314500000|2021-11-30 23:21:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638314510000|2021-11-30 23:21:50|943.6|938.6|943.3|938.3|943.6|938.6|943.2|938.2|4
1638314540000|2021-11-30 23:22:20|943|938|943|938|943|938|943|938|1
1638314580000|2021-11-30 23:23:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638314590000|2021-11-30 23:23:10|943|938|942.8|937.8|943|938|942.8|937.8|2
1638314620000|2021-11-30 23:23:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638314630000|2021-11-30 23:23:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638314640000|2021-11-30 23:24:00|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638314660000|2021-11-30 23:24:20|943|938|943.1|938.1|943.1|938.1|943|938|4
1638314670000|2021-11-30 23:24:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314680000|2021-11-30 23:24:40|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314690000|2021-11-30 23:24:50|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314700000|2021-11-30 23:25:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314710000|2021-11-30 23:25:10|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314720000|2021-11-30 23:25:20|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314730000|2021-11-30 23:25:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314740000|2021-11-30 23:25:40|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314750000|2021-11-30 23:25:50|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638314770000|2021-11-30 23:26:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638314780000|2021-11-30 23:26:20|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1638314790000|2021-11-30 23:26:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638314940000|2021-11-30 23:29:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1638314950000|2021-11-30 23:29:10|943.2|938.2|943.2|938.2|944.7|938.2|943.1|936.7|5
1638314970000|2021-11-30 23:29:30|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|3
1638314990000|2021-11-30 23:29:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638315000000|2021-11-30 23:30:00|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1638315010000|2021-11-30 23:30:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638315020000|2021-11-30 23:30:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638315030000|2021-11-30 23:30:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638315050000|2021-11-30 23:30:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638315060000|2021-11-30 23:31:00|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638315070000|2021-11-30 23:31:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638315080000|2021-11-30 23:31:20|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638315100000|2021-11-30 23:31:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638315110000|2021-11-30 23:31:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638315140000|2021-11-30 23:32:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638315150000|2021-11-30 23:32:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638315160000|2021-11-30 23:32:40|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|2
1638315190000|2021-11-30 23:33:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638315200000|2021-11-30 23:33:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1638315280000|2021-11-30 23:34:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|6
1638315290000|2021-11-30 23:34:50|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1638315320000|2021-11-30 23:35:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638315370000|2021-11-30 23:36:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638315380000|2021-11-30 23:36:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638315390000|2021-11-30 23:36:30|943.4|938.4|943.3|938.3|943.5|938.5|943.3|938.3|4
1638315400000|2021-11-30 23:36:40|943.4|938.4|943.7|938.7|943.8|938.8|943.4|938.4|9
1638315410000|2021-11-30 23:36:50|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1638315430000|2021-11-30 23:37:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638315480000|2021-11-30 23:38:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638315490000|2021-11-30 23:38:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638315540000|2021-11-30 23:39:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638315570000|2021-11-30 23:39:30|943.3|938.3|943.2|938.2|943.3|938.3|943.1|938.1|8
1638315580000|2021-11-30 23:39:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638315600000|2021-11-30 23:40:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638315610000|2021-11-30 23:40:10|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1638315690000|2021-11-30 23:41:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1638315700000|2021-11-30 23:41:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638315710000|2021-11-30 23:41:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638315720000|2021-11-30 23:42:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638315730000|2021-11-30 23:42:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638315740000|2021-11-30 23:42:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638315760000|2021-11-30 23:42:40|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|2
1638315770000|2021-11-30 23:42:50|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1638315780000|2021-11-30 23:43:00|942.9|937.9|943|938|943|938|942.9|937.9|4
1638315800000|2021-11-30 23:43:20|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638315810000|2021-11-30 23:43:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638315820000|2021-11-30 23:43:40|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638315830000|2021-11-30 23:43:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638315840000|2021-11-30 23:44:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638315860000|2021-11-30 23:44:20|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|3
1638315870000|2021-11-30 23:44:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638315880000|2021-11-30 23:44:40|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|4
1638315890000|2021-11-30 23:44:50|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638315900000|2021-11-30 23:45:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638315920000|2021-11-30 23:45:20|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|5
1638315940000|2021-11-30 23:45:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|8
1638316000000|2021-11-30 23:46:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638316010000|2021-11-30 23:46:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638316020000|2021-11-30 23:47:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638316030000|2021-11-30 23:47:10|942|937|941.9|936.9|942|937|941.9|936.9|2
1638316040000|2021-11-30 23:47:20|942.1|937.1|942.4|937.4|942.6|937.6|942.1|937.1|9
1638316050000|2021-11-30 23:47:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638316060000|2021-11-30 23:47:40|942.5|937.5|942.7|937.7|942.7|937.7|942.4|937.4|5
1638316080000|2021-11-30 23:48:00|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|2
1638316090000|2021-11-30 23:48:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638316100000|2021-11-30 23:48:20|942.1|937.1|942|937|942.2|937.2|942|937|4
1638316130000|2021-11-30 23:48:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638316140000|2021-11-30 23:49:00|941.8|936.8|941.5|936.5|941.8|936.8|941.5|936.5|6
1638316150000|2021-11-30 23:49:10|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638316160000|2021-11-30 23:49:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638316170000|2021-11-30 23:49:30|941|936|940.8|935.8|941|936|940.8|935.8|3
1638316180000|2021-11-30 23:49:40|940.6|935.6|940.2|935.2|940.6|935.6|940.2|935.2|7
1638316190000|2021-11-30 23:49:50|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1638316200000|2021-11-30 23:50:00|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|4
1638316210000|2021-11-30 23:50:10|940.2|935.2|940.2|935.2|940.2|935.2|939.9|934.9|6
1638316230000|2021-11-30 23:50:30|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1638316240000|2021-11-30 23:50:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638316250000|2021-11-30 23:50:50|940|935|940|935|940|935|940|935|1
1638316260000|2021-11-30 23:51:00|939.9|934.9|939.9|934.9|940|935|939.9|934.9|3
1638316300000|2021-11-30 23:51:40|939.7|934.7|940|935|940|935|939.7|934.7|2
1638316310000|2021-11-30 23:51:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638316320000|2021-11-30 23:52:00|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|3
1638316340000|2021-11-30 23:52:20|941.1|936.1|940.7|935.7|941.3|936.3|940.7|935.7|6
1638316350000|2021-11-30 23:52:30|940.2|935.2|940.6|935.6|940.6|935.6|939.7|934.7|8
1638316370000|2021-11-30 23:52:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638316400000|2021-11-30 23:53:20|941|936|941.1|936.1|941.1|936.1|941|936|2
1638316420000|2021-11-30 23:53:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638316430000|2021-11-30 23:53:50|941.3|936.3|940.8|935.8|941.3|936.3|940.8|935.8|2
1638316450000|2021-11-30 23:54:10|940.6|935.6|940.2|935.2|940.6|935.6|940.2|935.2|3
1638316460000|2021-11-30 23:54:20|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|4
1638316470000|2021-11-30 23:54:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638316480000|2021-11-30 23:54:40|940.1|935.1|940.4|935.4|940.5|935.5|940.1|935.1|7
1638316490000|2021-11-30 23:54:50|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|2
1638316500000|2021-11-30 23:55:00|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638316510000|2021-11-30 23:55:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638316520000|2021-11-30 23:55:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638316530000|2021-11-30 23:55:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638316540000|2021-11-30 23:55:40|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|2
1638316550000|2021-11-30 23:55:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638316560000|2021-11-30 23:56:00|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638316570000|2021-11-30 23:56:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638316590000|2021-11-30 23:56:30|942|937|942|937|942|937|942|937|1
1638316620000|2021-11-30 23:57:00|942.1|937.1|942.6|937.6|942.6|937.6|942.1|937.1|5
1638316660000|2021-11-30 23:57:40|942.4|937.4|941.8|936.8|942.4|937.4|941.8|936.8|2
1638316680000|2021-11-30 23:58:00|941.9|936.9|942.1|937.1|942.2|937.2|941.9|936.9|4
1638316690000|2021-11-30 23:58:10|942|937|942|937|942|937|942|937|1
1638316700000|2021-11-30 23:58:20|942.1|937.1|942.4|937.4|942.4|937.4|942|937|4
1638316720000|2021-11-30 23:58:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638316730000|2021-11-30 23:58:50|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|5
1638316740000|2021-11-30 23:59:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638316750000|2021-11-30 23:59:10|941.7|936.7|941.7|936.7|941.7|936.7|941.3|936.3|8
1638316760000|2021-11-30 23:59:20|941.8|936.8|942|937|942|937|941.8|936.8|2
1638316770000|2021-11-30 23:59:30|942.1|937.1|942|937|942.1|937.1|941.9|936.9|4
1638316780000|2021-11-30 23:59:40|941.9|936.9|941.9|936.9|942|937|941.9|936.9|7
1638316790000|2021-11-30 23:59:50|942|937|942|937|942|937|941.9|936.9|3
1638316800000|2021-12-01 00:00:00|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|3
1638316830000|2021-12-01 00:00:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1638316840000|2021-12-01 00:00:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638316850000|2021-12-01 00:00:50|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|3
1638316870000|2021-12-01 00:01:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638316880000|2021-12-01 00:01:20|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|7
1638316890000|2021-12-01 00:01:30|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1638316900000|2021-12-01 00:01:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638316910000|2021-12-01 00:01:50|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|7
1638316920000|2021-12-01 00:02:00|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|3
1638316930000|2021-12-01 00:02:10|943|938|942.8|937.8|943|938|942.8|937.8|3
1638316940000|2021-12-01 00:02:20|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1638316950000|2021-12-01 00:02:30|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1638316960000|2021-12-01 00:02:40|943|938|942.9|937.9|943|938|942.9|937.9|12
1638316970000|2021-12-01 00:02:50|943|938|943.5|938.5|943.5|938.5|943|938|5
1638316990000|2021-12-01 00:03:10|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1638317000000|2021-12-01 00:03:20|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|3
1638317010000|2021-12-01 00:03:30|944.2|939.2|944.6|939.6|944.6|939.6|944.2|939.2|2
1638317050000|2021-12-01 00:04:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638317060000|2021-12-01 00:04:20|945.2|940.2|945.7|940.7|945.7|940.7|945.2|940.2|5
1638317070000|2021-12-01 00:04:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638317080000|2021-12-01 00:04:40|946|941|946|941|946|941|946|941|1
1638317090000|2021-12-01 00:04:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638317100000|2021-12-01 00:05:00|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638317120000|2021-12-01 00:05:20|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1638317130000|2021-12-01 00:05:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638317140000|2021-12-01 00:05:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638317150000|2021-12-01 00:05:50|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|2
1638317160000|2021-12-01 00:06:00|945.8|940.8|945.6|940.6|945.8|940.8|945.5|940.5|3
1638317170000|2021-12-01 00:06:10|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638317180000|2021-12-01 00:06:20|945.6|940.6|945.4|940.4|945.6|940.6|945.2|940.2|5
1638317200000|2021-12-01 00:06:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638317210000|2021-12-01 00:06:50|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638317220000|2021-12-01 00:07:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638317240000|2021-12-01 00:07:20|945.8|940.8|946|941|946|941|945.7|940.7|4
1638317270000|2021-12-01 00:07:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638317280000|2021-12-01 00:08:00|946|941|945.9|940.9|946|941|945.8|940.8|3
1638317290000|2021-12-01 00:08:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638317300000|2021-12-01 00:08:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1638317310000|2021-12-01 00:08:30|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|2
1638317320000|2021-12-01 00:08:40|946|941|945.9|940.9|946|941|945.9|940.9|2
1638317330000|2021-12-01 00:08:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638317340000|2021-12-01 00:09:00|945.9|940.9|945.7|940.7|945.9|940.9|945.6|940.6|5
1638317350000|2021-12-01 00:09:10|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|4
1638317360000|2021-12-01 00:09:20|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|2
1638317370000|2021-12-01 00:09:30|945.9|940.9|946|941|946.2|941.2|945.9|940.9|5
1638317380000|2021-12-01 00:09:40|946.1|941.1|946|941|946.1|941.1|945.9|940.9|8
1638317390000|2021-12-01 00:09:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638317400000|2021-12-01 00:10:00|946.2|941.2|946.8|941.8|946.9|941.9|946.2|941.2|7
1638317410000|2021-12-01 00:10:10|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638317420000|2021-12-01 00:10:20|946.5|941.5|946.4|941.4|946.5|941.5|946.3|941.3|3
1638317430000|2021-12-01 00:10:30|946.3|941.3|946.2|941.2|946.5|941.5|946.2|941.2|5
1638317440000|2021-12-01 00:10:40|946.3|941.3|946.1|941.1|946.4|941.4|946.1|941.1|4
1638317450000|2021-12-01 00:10:50|946|941|946|941|946|941|946|941|1
1638317460000|2021-12-01 00:11:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1638317470000|2021-12-01 00:11:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638317480000|2021-12-01 00:11:20|945.8|940.8|946.1|941.1|946.1|941.1|945.8|940.8|4
1638317490000|2021-12-01 00:11:30|946|941|945.9|940.9|946|941|945.9|940.9|2
1638317500000|2021-12-01 00:11:40|946|941|946.5|941.5|946.5|941.5|946|941|4
1638317510000|2021-12-01 00:11:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1638317520000|2021-12-01 00:12:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638317530000|2021-12-01 00:12:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638317550000|2021-12-01 00:12:30|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1638317560000|2021-12-01 00:12:40|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638317570000|2021-12-01 00:12:50|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|2
1638317590000|2021-12-01 00:13:10|946.3|941.3|946|941|946.3|941.3|946|941|4
1638317600000|2021-12-01 00:13:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638317610000|2021-12-01 00:13:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638317620000|2021-12-01 00:13:40|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1638317630000|2021-12-01 00:13:50|946.3|941.3|945.6|940.6|946.3|941.3|945.5|940.5|8
1638317640000|2021-12-01 00:14:00|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|3
1638317650000|2021-12-01 00:14:10|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|3
1638317680000|2021-12-01 00:14:40|945.3|940.3|945|940|945.3|940.3|945|940|4
1638317690000|2021-12-01 00:14:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638317710000|2021-12-01 00:15:10|945.5|940.5|946|941|946.1|941.1|945.5|940.5|8
1638317720000|2021-12-01 00:15:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638317730000|2021-12-01 00:15:30|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|3
1638317740000|2021-12-01 00:15:40|946|941|945.7|940.7|946|941|945.7|940.7|4
1638317760000|2021-12-01 00:16:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1638317770000|2021-12-01 00:16:10|946|941|945.7|940.7|946|941|945.7|940.7|3
1638317780000|2021-12-01 00:16:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638317790000|2021-12-01 00:16:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638317800000|2021-12-01 00:16:40|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|4
1638317810000|2021-12-01 00:16:50|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|3
1638317820000|2021-12-01 00:17:00|945|940|945.1|940.1|945.1|940.1|945|940|4
1638317830000|2021-12-01 00:17:10|945.2|940.2|945|940|945.2|940.2|945|940|5
1638317840000|2021-12-01 00:17:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638317850000|2021-12-01 00:17:30|944.4|939.4|944.6|939.6|944.7|939.7|944.4|939.4|4
1638317860000|2021-12-01 00:17:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638317880000|2021-12-01 00:18:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638317910000|2021-12-01 00:18:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638317920000|2021-12-01 00:18:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638317930000|2021-12-01 00:18:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1638317940000|2021-12-01 00:19:00|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|3
1638317950000|2021-12-01 00:19:10|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638317960000|2021-12-01 00:19:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638317970000|2021-12-01 00:19:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638317980000|2021-12-01 00:19:40|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1638317990000|2021-12-01 00:19:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638318000000|2021-12-01 00:20:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638318010000|2021-12-01 00:20:10|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|3
1638318030000|2021-12-01 00:20:30|944.1|939.1|944|939|944.1|939.1|944|939|2
1638318060000|2021-12-01 00:21:00|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1638318070000|2021-12-01 00:21:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638318090000|2021-12-01 00:21:30|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|11
1638318100000|2021-12-01 00:21:40|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1638318110000|2021-12-01 00:21:50|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|2
1638318120000|2021-12-01 00:22:00|944.5|939.5|944.3|939.3|944.6|939.6|944.3|939.3|3
1638318130000|2021-12-01 00:22:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638318140000|2021-12-01 00:22:20|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|4
1638318150000|2021-12-01 00:22:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638318160000|2021-12-01 00:22:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638318170000|2021-12-01 00:22:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638318180000|2021-12-01 00:23:00|944.5|939.5|944.6|939.6|944.7|939.7|944.4|939.4|8
1638318190000|2021-12-01 00:23:10|944.5|939.5|944.5|939.5|944.7|939.7|944.5|939.5|4
1638318200000|2021-12-01 00:23:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|7
1638318210000|2021-12-01 00:23:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638318220000|2021-12-01 00:23:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638318230000|2021-12-01 00:23:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638318240000|2021-12-01 00:24:00|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|3
1638318250000|2021-12-01 00:24:10|944.3|939.3|944.9|939.9|944.9|939.9|944.3|939.3|7
1638318260000|2021-12-01 00:24:20|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1638318270000|2021-12-01 00:24:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|8
1638318280000|2021-12-01 00:24:40|945.2|940.2|945.2|940.2|945.3|940.3|945.1|940.1|7
1638318290000|2021-12-01 00:24:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1638318300000|2021-12-01 00:25:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638318310000|2021-12-01 00:25:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638318320000|2021-12-01 00:25:20|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638318340000|2021-12-01 00:25:40|945.1|940.1|944.8|939.8|945.1|940.1|944.8|939.8|5
1638318350000|2021-12-01 00:25:50|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|4
1638318360000|2021-12-01 00:26:00|944.7|939.7|944.9|939.9|945|940|944.7|939.7|5
1638318370000|2021-12-01 00:26:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638318380000|2021-12-01 00:26:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638318400000|2021-12-01 00:26:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638318410000|2021-12-01 00:26:50|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|3
1638318430000|2021-12-01 00:27:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638318490000|2021-12-01 00:28:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638318510000|2021-12-01 00:28:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638318520000|2021-12-01 00:28:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638318530000|2021-12-01 00:28:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638318540000|2021-12-01 00:29:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638318550000|2021-12-01 00:29:10|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1638318580000|2021-12-01 00:29:40|945|940|945|940|945.1|940.1|945|940|5
1638318590000|2021-12-01 00:29:50|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638318600000|2021-12-01 00:30:00|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1638318620000|2021-12-01 00:30:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638318640000|2021-12-01 00:30:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638318650000|2021-12-01 00:30:50|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|3
1638318660000|2021-12-01 00:31:00|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|9
1638318670000|2021-12-01 00:31:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638318690000|2021-12-01 00:31:30|944.5|939.5|945.1|940.1|945.1|940.1|944.4|939.4|7
1638318700000|2021-12-01 00:31:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638318710000|2021-12-01 00:31:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638318720000|2021-12-01 00:32:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638318730000|2021-12-01 00:32:10|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|7
1638318760000|2021-12-01 00:32:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638318770000|2021-12-01 00:32:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638318780000|2021-12-01 00:33:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638318790000|2021-12-01 00:33:10|945|940|945|940|945|940|945|940|1
1638318810000|2021-12-01 00:33:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638318820000|2021-12-01 00:33:40|945|940|945|940|945|940|945|940|1
1638318840000|2021-12-01 00:34:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638318850000|2021-12-01 00:34:10|945|940|945|940|945|940|945|940|1
1638318870000|2021-12-01 00:34:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638318900000|2021-12-01 00:35:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638318910000|2021-12-01 00:35:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638318920000|2021-12-01 00:35:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638318930000|2021-12-01 00:35:30|944.3|939.3|944.3|939.3|944.5|939.5|944.3|939.3|4
1638318940000|2021-12-01 00:35:40|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1638318970000|2021-12-01 00:36:10|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|4
1638318980000|2021-12-01 00:36:20|944.2|939.2|943.8|938.8|944.2|939.2|943.8|938.8|2
1638319010000|2021-12-01 00:36:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638319030000|2021-12-01 00:37:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638319040000|2021-12-01 00:37:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638319050000|2021-12-01 00:37:30|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|6
1638319070000|2021-12-01 00:37:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638319080000|2021-12-01 00:38:00|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638319090000|2021-12-01 00:38:10|943|938|943.1|938.1|943.1|938.1|943|938|4
1638319100000|2021-12-01 00:38:20|943|938|943|938|943|938|942.9|937.9|3
1638319120000|2021-12-01 00:38:40|942.9|937.9|943|938|943|938|942.9|937.9|6
1638319130000|2021-12-01 00:38:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638319150000|2021-12-01 00:39:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638319170000|2021-12-01 00:39:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638319180000|2021-12-01 00:39:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638319220000|2021-12-01 00:40:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638319260000|2021-12-01 00:41:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638319270000|2021-12-01 00:41:10|943.3|938.3|943.5|938.5|943.6|938.6|943.3|938.3|9
1638319300000|2021-12-01 00:41:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638319310000|2021-12-01 00:41:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638319320000|2021-12-01 00:42:00|943.7|938.7|943.8|938.8|944.1|939.1|943.7|938.7|12
1638319340000|2021-12-01 00:42:20|944.1|939.1|945.1|940.1|945.1|940.1|944|939|9
1638319350000|2021-12-01 00:42:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638319440000|2021-12-01 00:44:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638319460000|2021-12-01 00:44:20|945.4|940.4|946.4|941.4|946.4|941.4|945.1|940.1|12
1638319480000|2021-12-01 00:44:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638319490000|2021-12-01 00:44:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638319500000|2021-12-01 00:45:00|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638319520000|2021-12-01 00:45:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638319530000|2021-12-01 00:45:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638319540000|2021-12-01 00:45:40|946.6|941.6|946.6|941.6|946.7|941.7|946.5|941.5|5
1638319550000|2021-12-01 00:45:50|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1638319560000|2021-12-01 00:46:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638319590000|2021-12-01 00:46:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638319610000|2021-12-01 00:46:50|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|2
1638319630000|2021-12-01 00:47:10|947|942|947.1|942.1|947.2|942.2|947|942|3
1638319640000|2021-12-01 00:47:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638319670000|2021-12-01 00:47:50|947.1|942.1|946.9|941.9|947.1|942.1|946.9|941.9|3
1638319680000|2021-12-01 00:48:00|947|942|947|942|947|942|947|942|1
1638319690000|2021-12-01 00:48:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638319720000|2021-12-01 00:48:40|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638319730000|2021-12-01 00:48:50|946.7|941.7|946.8|941.8|946.8|941.8|946.6|941.6|3
1638319750000|2021-12-01 00:49:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638319760000|2021-12-01 00:49:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1638319770000|2021-12-01 00:49:30|946.8|941.8|946.6|941.6|946.8|941.8|946.5|941.5|4
1638319780000|2021-12-01 00:49:40|946.5|941.5|946.7|941.7|946.8|941.8|946.5|941.5|7
1638319790000|2021-12-01 00:49:50|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638319800000|2021-12-01 00:50:00|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|9
1638319810000|2021-12-01 00:50:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638319820000|2021-12-01 00:50:20|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|4
1638319830000|2021-12-01 00:50:30|946.7|941.7|946.4|941.4|946.7|941.7|946.3|941.3|4
1638319840000|2021-12-01 00:50:40|946.3|941.3|946|941|946.3|941.3|946|941|3
1638319850000|2021-12-01 00:50:50|945.9|940.9|946.3|941.3|946.3|941.3|945.9|940.9|2
1638319860000|2021-12-01 00:51:00|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|3
1638319870000|2021-12-01 00:51:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638319880000|2021-12-01 00:51:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|6
1638319890000|2021-12-01 00:51:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638319900000|2021-12-01 00:51:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638319910000|2021-12-01 00:51:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638319920000|2021-12-01 00:52:00|946.1|941.1|946.6|941.6|946.6|941.6|946.1|941.1|5
1638319930000|2021-12-01 00:52:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638319940000|2021-12-01 00:52:20|945.8|940.8|946.5|941.5|946.5|941.5|945.8|940.8|4
1638319950000|2021-12-01 00:52:30|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1638320070000|2021-12-01 00:54:30|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1638320100000|2021-12-01 00:55:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638320110000|2021-12-01 00:55:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638320130000|2021-12-01 00:55:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1638320170000|2021-12-01 00:56:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638320180000|2021-12-01 00:56:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638320190000|2021-12-01 00:56:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638320200000|2021-12-01 00:56:40|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638320210000|2021-12-01 00:56:50|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638320230000|2021-12-01 00:57:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638320310000|2021-12-01 00:58:30|946|941|946|941|946|941|946|941|1
1638320320000|2021-12-01 00:58:40|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|2
1638320350000|2021-12-01 00:59:10|945.8|940.8|946|941|946|941|945.8|940.8|3
1638320370000|2021-12-01 00:59:30|946.1|941.1|947.6|939.6|947.6|941.1|946.1|939.6|2
1638320380000|2021-12-01 00:59:40|947.7|939.7|947.7|939.7|947.7|939.7|947.7|939.7|1
1638320390000|2021-12-01 00:59:50|947.8||947.8||947.8||947.8||1
1638320400000|2021-12-01 01:00:00|947.7|939.6|947.8|939.7|947.8|939.8|947.7|939.6|19
1638320410000|2021-12-01 01:00:10|946.2|941.2|946.1|941.1|946.2|941.2|946|941|3
1638320420000|2021-12-01 01:00:20|946|941|945.9|940.9|946|941|945.8|940.8|8
1638320430000|2021-12-01 01:00:30|945.8|940.8|945.2|940.2|945.9|940.9|945.2|940.2|17
1638320440000|2021-12-01 01:00:40|945.3|940.3|945.3|940.3|945.5|940.5|945.3|940.3|11
1638320450000|2021-12-01 01:00:50|945.2|940.2|945|940|945.2|940.2|945|940|2
1638320460000|2021-12-01 01:01:00|944.9|939.9|945|940|945.1|940.1|944.9|939.9|14
1638320470000|2021-12-01 01:01:10|945.1|940.1|945.5|940.5|945.5|940.5|945|940|9
1638320480000|2021-12-01 01:01:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638320490000|2021-12-01 01:01:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638320500000|2021-12-01 01:01:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638320510000|2021-12-01 01:01:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638320520000|2021-12-01 01:02:00|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|6
1638320530000|2021-12-01 01:02:10|945.6|940.6|945.7|940.7|945.7|940.7|945.5|940.5|4
1638320540000|2021-12-01 01:02:20|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638320550000|2021-12-01 01:02:30|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|5
1638320560000|2021-12-01 01:02:40|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1638320570000|2021-12-01 01:02:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638320580000|2021-12-01 01:03:00|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1638320590000|2021-12-01 01:03:10|945.6|940.6|945.8|940.8|945.9|940.9|945.5|940.5|8
1638320600000|2021-12-01 01:03:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1638320610000|2021-12-01 01:03:30|945.6|940.6|945.5|940.5|945.7|940.7|945.5|940.5|6
1638320620000|2021-12-01 01:03:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638320640000|2021-12-01 01:04:00|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1638320670000|2021-12-01 01:04:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638320680000|2021-12-01 01:04:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638320690000|2021-12-01 01:04:50|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638320700000|2021-12-01 01:05:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638320710000|2021-12-01 01:05:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1638320720000|2021-12-01 01:05:20|945.6|940.6|946|941|946|941|945.6|940.6|5
1638320730000|2021-12-01 01:05:30|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638320740000|2021-12-01 01:05:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638320750000|2021-12-01 01:05:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638320760000|2021-12-01 01:06:00|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|7
1638320770000|2021-12-01 01:06:10|946.9|941.9|946.6|941.6|946.9|941.9|946.6|941.6|8
1638320780000|2021-12-01 01:06:20|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|4
1638320810000|2021-12-01 01:06:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638320820000|2021-12-01 01:07:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1638320830000|2021-12-01 01:07:10|946|941|945.9|940.9|946|941|945.9|940.9|2
1638320840000|2021-12-01 01:07:20|946|941|945.8|940.8|946|941|945.8|940.8|3
1638320850000|2021-12-01 01:07:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|6
1638320860000|2021-12-01 01:07:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638320870000|2021-12-01 01:07:50|945.7|940.7|946.1|941.1|946.1|941.1|945.7|940.7|4
1638320880000|2021-12-01 01:08:00|946|941|946|941|946|941|946|941|1
1638320890000|2021-12-01 01:08:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638320910000|2021-12-01 01:08:30|946|941|946|941|946|941|946|941|1
1638320920000|2021-12-01 01:08:40|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1638320930000|2021-12-01 01:08:50|946|941|946|941|946|941|946|941|1
1638320960000|2021-12-01 01:09:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638320970000|2021-12-01 01:09:30|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|3
1638321000000|2021-12-01 01:10:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1638321010000|2021-12-01 01:10:10|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|6
1638321020000|2021-12-01 01:10:20|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1638321030000|2021-12-01 01:10:30|946.2|941.2|946.3|941.3|946.3|941.3|946.1|941.1|4
1638321040000|2021-12-01 01:10:40|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|5
1638321050000|2021-12-01 01:10:50|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|3
1638321060000|2021-12-01 01:11:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638321070000|2021-12-01 01:11:10|946.1|941.1|945.7|940.7|946.1|941.1|945.6|940.6|5
1638321080000|2021-12-01 01:11:20|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1638321090000|2021-12-01 01:11:30|945.6|940.6|945.5|940.5|945.6|940.6|945.2|940.2|7
1638321100000|2021-12-01 01:11:40|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|7
1638321130000|2021-12-01 01:12:10|945.3|940.3|945.3|940.3|945.3|940.3|945.1|940.1|5
1638321140000|2021-12-01 01:12:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638321150000|2021-12-01 01:12:30|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|5
1638321160000|2021-12-01 01:12:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638321170000|2021-12-01 01:12:50|946|941|946.1|941.1|946.1|941.1|946|941|2
1638321180000|2021-12-01 01:13:00|946|941|946|941|946|941|946|941|1
1638321190000|2021-12-01 01:13:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638321220000|2021-12-01 01:13:40|945.9|940.9|945.8|940.8|946|941|945.8|940.8|3
1638321230000|2021-12-01 01:13:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638321240000|2021-12-01 01:14:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638321250000|2021-12-01 01:14:10|945.9|940.9|945.8|940.8|945.9|940.9|945.7|940.7|10
1638321260000|2021-12-01 01:14:20|945.9|940.9|946.4|941.4|946.5|941.5|945.9|940.9|8
1638321270000|2021-12-01 01:14:30|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1638321280000|2021-12-01 01:14:40|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|5
1638321290000|2021-12-01 01:14:50|946.5|941.5|946.5|941.5|946.5|941.5|946.3|941.3|6
1638321300000|2021-12-01 01:15:00|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|5
1638321310000|2021-12-01 01:15:10|946.5|941.5|946.7|941.7|946.7|941.7|946.3|941.3|7
1638321320000|2021-12-01 01:15:20|946.6|941.6|946.6|941.6|946.7|941.7|946.5|941.5|12
1638321330000|2021-12-01 01:15:30|946.5|941.5|946.8|941.8|946.8|941.8|946.5|941.5|6
1638321340000|2021-12-01 01:15:40|946.9|941.9|947|942|947|942|946.9|941.9|2
1638321350000|2021-12-01 01:15:50|946.8|941.8|946.7|941.7|946.8|941.8|946.6|941.6|4
1638321360000|2021-12-01 01:16:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|7
1638321370000|2021-12-01 01:16:10|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|5
1638321380000|2021-12-01 01:16:20|946.8|941.8|946.9|941.9|947|942|946.8|941.8|5
1638321390000|2021-12-01 01:16:30|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|5
1638321400000|2021-12-01 01:16:40|946.7|941.7|946.9|941.9|947|942|946.7|941.7|4
1638321410000|2021-12-01 01:16:50|947|942|947|942|947|942|947|942|1
1638321420000|2021-12-01 01:17:00|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|5
1638321430000|2021-12-01 01:17:10|946.8|941.8|946.9|941.9|946.9|941.9|946.7|941.7|4
1638321440000|2021-12-01 01:17:20|947|942|946.8|941.8|947|942|946.8|941.8|7
1638321450000|2021-12-01 01:17:30|946.6|941.6|946.7|941.7|946.7|941.7|946.5|941.5|4
1638321460000|2021-12-01 01:17:40|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|5
1638321470000|2021-12-01 01:17:50|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1638321480000|2021-12-01 01:18:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1638321490000|2021-12-01 01:18:10|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638321500000|2021-12-01 01:18:20|946.9|941.9|946.9|941.9|946.9|941.9|946.7|941.7|5
1638321510000|2021-12-01 01:18:30|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|5
1638321520000|2021-12-01 01:18:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|7
1638321530000|2021-12-01 01:18:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638321540000|2021-12-01 01:19:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638321550000|2021-12-01 01:19:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1638321560000|2021-12-01 01:19:20|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638321570000|2021-12-01 01:19:30|947.4|942.4|947.6|942.6|947.7|942.7|947.3|942.3|6
1638321590000|2021-12-01 01:19:50|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|7
1638321600000|2021-12-01 01:20:00|947.6|942.6|947.1|942.1|947.6|942.6|947|942|9
1638321610000|2021-12-01 01:20:10|947|942|947.3|942.3|947.3|942.3|947|942|3
1638321620000|2021-12-01 01:20:20|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|4
1638321630000|2021-12-01 01:20:30|947.2|942.2|946.9|941.9|947.3|942.3|946.9|941.9|4
1638321640000|2021-12-01 01:20:40|947|942|946.9|941.9|947|942|946.9|941.9|2
1638321660000|2021-12-01 01:21:00|947|942|947.1|942.1|947.1|942.1|947|942|2
1638321670000|2021-12-01 01:21:10|947.2|942.2|947.3|942.3|947.4|942.4|947.2|942.2|6
1638321680000|2021-12-01 01:21:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638321690000|2021-12-01 01:21:30|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|5
1638321700000|2021-12-01 01:21:40|947.3|942.3|947.4|942.4|947.6|942.6|947.3|942.3|4
1638321720000|2021-12-01 01:22:00|947.5|942.5|947.8|942.8|947.8|942.8|947.5|942.5|5
1638321730000|2021-12-01 01:22:10|947.7|942.7|947.4|942.4|947.7|942.7|947.4|942.4|3
1638321740000|2021-12-01 01:22:20|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|3
1638321750000|2021-12-01 01:22:30|947.6|942.6|947.1|942.1|947.6|942.6|947.1|942.1|3
1638321770000|2021-12-01 01:22:50|947.3|942.3|947|942|947.3|942.3|947|942|5
1638321790000|2021-12-01 01:23:10|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638321800000|2021-12-01 01:23:20|947|942|947|942|947|942|947|942|1
1638321820000|2021-12-01 01:23:40|947.1|942.1|947.2|942.2|947.2|942.2|947|942|7
1638321830000|2021-12-01 01:23:50|947.1|942.1|947.1|942.1|947.2|942.2|947|942|5
1638321840000|2021-12-01 01:24:00|947|942|947|942|947.1|942.1|947|942|3
1638321870000|2021-12-01 01:24:30|946.8|941.8|946.8|941.8|946.9|941.9|946.7|941.7|5
1638321880000|2021-12-01 01:24:40|946.7|941.7|946.3|941.3|946.7|941.7|946.3|941.3|6
1638321890000|2021-12-01 01:24:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|6
1638321900000|2021-12-01 01:25:00|946.1|941.1|946.1|941.1|946.1|941.1|945.6|940.6|9
1638321910000|2021-12-01 01:25:10|946.2|941.2|946.8|941.8|946.8|941.8|946.1|941.1|10
1638321920000|2021-12-01 01:25:20|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1638321930000|2021-12-01 01:25:30|946.6|941.6|946.5|941.5|946.7|941.7|946.5|941.5|3
1638321940000|2021-12-01 01:25:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638321950000|2021-12-01 01:25:50|946.4|941.4|946.1|941.1|946.4|941.4|945.9|940.9|7
1638321960000|2021-12-01 01:26:00|946.3|941.3|945.8|940.8|946.3|941.3|945.8|940.8|4
1638321970000|2021-12-01 01:26:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638321990000|2021-12-01 01:26:30|945.6|940.6|945.2|940.2|945.7|940.7|945.2|940.2|8
1638322000000|2021-12-01 01:26:40|945.3|940.3|945.3|940.3|945.3|940.3|945.1|940.1|9
1638322010000|2021-12-01 01:26:50|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|4
1638322020000|2021-12-01 01:27:00|945.4|940.4|945.5|940.5|945.7|940.7|945.3|940.3|15
1638322030000|2021-12-01 01:27:10|945.6|940.6|945.9|940.9|945.9|940.9|945.6|940.6|2
1638322040000|2021-12-01 01:27:20|946|941|946.4|941.4|946.6|941.6|946|941|11
1638322050000|2021-12-01 01:27:30|946.2|941.2|946.5|941.5|946.5|941.5|946.2|941.2|4
1638322060000|2021-12-01 01:27:40|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|3
1638322070000|2021-12-01 01:27:50|946|941|945.8|940.8|946|941|945.8|940.8|3
1638322080000|2021-12-01 01:28:00|945.6|940.6|945.6|940.6|945.7|940.7|945.5|940.5|5
1638322090000|2021-12-01 01:28:10|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|6
1638322120000|2021-12-01 01:28:40|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1638322130000|2021-12-01 01:28:50|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|4
1638322140000|2021-12-01 01:29:00|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|7
1638322150000|2021-12-01 01:29:10|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1638322160000|2021-12-01 01:29:20|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|6
1638322170000|2021-12-01 01:29:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638322180000|2021-12-01 01:29:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638322190000|2021-12-01 01:29:50|945.7|940.7|945.3|940.3|945.7|940.7|945.3|940.3|8
1638322200000|2021-12-01 01:30:00|945.2|940.2|944.7|939.7|945.2|940.2|944.7|939.7|8
1638322210000|2021-12-01 01:30:10|944.8|939.8|945.5|940.5|945.6|940.6|944.8|939.8|12
1638322220000|2021-12-01 01:30:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|8
1638322240000|2021-12-01 01:30:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638322250000|2021-12-01 01:30:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638322270000|2021-12-01 01:31:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638322280000|2021-12-01 01:31:20|946|941|946|941|946.1|941.1|945.9|940.9|7
1638322290000|2021-12-01 01:31:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638322300000|2021-12-01 01:31:40|945.8|940.8|945|940|945.8|940.8|945|940|6
1638322310000|2021-12-01 01:31:50|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1638322320000|2021-12-01 01:32:00|945.2|940.2|945.5|940.5|945.5|940.5|945.2|940.2|8
1638322330000|2021-12-01 01:32:10|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1638322340000|2021-12-01 01:32:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638322350000|2021-12-01 01:32:30|945.2|940.2|944.7|939.7|945.2|940.2|944.7|939.7|6
1638322360000|2021-12-01 01:32:40|944.8|939.8|943.5|938.5|944.8|939.8|943.2|938.2|15
1638322370000|2021-12-01 01:32:50|943.7|938.7|943.4|938.4|944.1|939.1|943.4|938.4|10
1638322380000|2021-12-01 01:33:00|943.5|938.5|943.7|938.7|944|939|943.5|938.5|11
1638322390000|2021-12-01 01:33:10|943.6|938.6|943.5|938.5|943.9|938.9|943.5|938.5|13
1638322400000|2021-12-01 01:33:20|943.4|938.4|943.6|938.6|943.9|938.9|943.4|938.4|10
1638322410000|2021-12-01 01:33:30|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|3
1638322420000|2021-12-01 01:33:40|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|8
1638322430000|2021-12-01 01:33:50|943.5|938.5|943.5|938.5|943.7|938.7|943.5|938.5|12
1638322440000|2021-12-01 01:34:00|943.6|938.6|944.3|939.3|944.3|939.3|943.5|938.5|8
1638322460000|2021-12-01 01:34:20|944|939|944.5|939.5|944.5|939.5|944|939|4
1638322470000|2021-12-01 01:34:30|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|6
1638322480000|2021-12-01 01:34:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638322490000|2021-12-01 01:34:50|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|4
1638322500000|2021-12-01 01:35:00|944.2|939.2|944.8|939.8|944.9|939.9|944.1|939.1|8
1638322510000|2021-12-01 01:35:10|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|4
1638322520000|2021-12-01 01:35:20|944.7|939.7|944.4|939.4|944.7|939.7|944.3|939.3|9
1638322530000|2021-12-01 01:35:30|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|6
1638322540000|2021-12-01 01:35:40|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1638322550000|2021-12-01 01:35:50|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638322560000|2021-12-01 01:36:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638322580000|2021-12-01 01:36:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638322590000|2021-12-01 01:36:30|944.7|939.7|944.4|939.4|944.7|939.7|944.3|939.3|5
1638322600000|2021-12-01 01:36:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1638322610000|2021-12-01 01:36:50|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|4
1638322620000|2021-12-01 01:37:00|944.7|939.7|945.3|940.3|945.3|940.3|944.7|939.7|6
1638322630000|2021-12-01 01:37:10|945.4|940.4|944.9|939.9|945.4|940.4|944.9|939.9|2
1638322640000|2021-12-01 01:37:20|945|940|945.2|940.2|945.2|940.2|945|940|2
1638322650000|2021-12-01 01:37:30|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|7
1638322660000|2021-12-01 01:37:40|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|4
1638322670000|2021-12-01 01:37:50|945.1|940.1|945|940|945.1|940.1|944.9|939.9|3
1638322680000|2021-12-01 01:38:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638322700000|2021-12-01 01:38:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638322730000|2021-12-01 01:38:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638322760000|2021-12-01 01:39:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638322770000|2021-12-01 01:39:30|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|2
1638322780000|2021-12-01 01:39:40|944.8|939.8|944.9|939.9|945|940|944.8|939.8|4
1638322790000|2021-12-01 01:39:50|945|940|945|940|945|940|945|940|1
1638322800000|2021-12-01 01:40:00|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1638322810000|2021-12-01 01:40:10|945|940|945|940|945|940|945|940|1
1638322820000|2021-12-01 01:40:20|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1638322830000|2021-12-01 01:40:30|945|940|945|940|945|940|945|940|1
1638322840000|2021-12-01 01:40:40|945.1|940.1|944.9|939.9|945.1|940.1|944.8|939.8|5
1638322850000|2021-12-01 01:40:50|945|940|945.1|940.1|945.2|940.2|944.9|939.9|11
1638322860000|2021-12-01 01:41:00|945|940|945.2|940.2|945.3|940.3|945|940|5
1638322870000|2021-12-01 01:41:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638322890000|2021-12-01 01:41:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638322900000|2021-12-01 01:41:40|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|6
1638322920000|2021-12-01 01:42:00|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|3
1638322940000|2021-12-01 01:42:20|946|941|946|941|946|941|946|941|1
1638322950000|2021-12-01 01:42:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638323000000|2021-12-01 01:43:20|946|941|946.2|941.2|946.2|941.2|946|941|3
1638323010000|2021-12-01 01:43:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638323020000|2021-12-01 01:43:40|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1638323030000|2021-12-01 01:43:50|946.6|941.6|946.9|941.9|947.1|942.1|946.6|941.6|10
1638323040000|2021-12-01 01:44:00|947|942|947|942|947|942|946.9|941.9|3
1638323050000|2021-12-01 01:44:10|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638323060000|2021-12-01 01:44:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638323080000|2021-12-01 01:44:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638323100000|2021-12-01 01:45:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638323110000|2021-12-01 01:45:10|947|942|947.1|942.1|947.3|942.3|947|942|4
1638323120000|2021-12-01 01:45:20|947|942|947.1|942.1|947.1|942.1|947|942|4
1638323130000|2021-12-01 01:45:30|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|3
1638323140000|2021-12-01 01:45:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1638323160000|2021-12-01 01:46:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638323170000|2021-12-01 01:46:10|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1638323180000|2021-12-01 01:46:20|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638323190000|2021-12-01 01:46:30|947|942|947|942|947.1|942.1|947|942|5
1638323200000|2021-12-01 01:46:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638323210000|2021-12-01 01:46:50|947|942|947.1|942.1|947.2|942.2|947|942|4
1638323230000|2021-12-01 01:47:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638323270000|2021-12-01 01:47:50|947|942|947|942|947|942|947|942|1
1638323320000|2021-12-01 01:48:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638323330000|2021-12-01 01:48:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638323340000|2021-12-01 01:49:00|947|942|947.1|942.1|947.1|942.1|947|942|2
1638323350000|2021-12-01 01:49:10|947.2|942.2|947.3|942.3|947.3|942.3|947.1|942.1|6
1638323360000|2021-12-01 01:49:20|947.2|942.2|947.3|942.3|947.4|942.4|947.2|942.2|3
1638323370000|2021-12-01 01:49:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638323380000|2021-12-01 01:49:40|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|5
1638323390000|2021-12-01 01:49:50|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|3
1638323400000|2021-12-01 01:50:00|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|5
1638323410000|2021-12-01 01:50:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638323420000|2021-12-01 01:50:20|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|5
1638323430000|2021-12-01 01:50:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638323440000|2021-12-01 01:50:40|946.9|941.9|947|942|947|942|946.9|941.9|2
1638323450000|2021-12-01 01:50:50|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|5
1638323460000|2021-12-01 01:51:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638323470000|2021-12-01 01:51:10|947.1|942.1|947.1|942.1|947.1|942.1|946.9|941.9|7
1638323480000|2021-12-01 01:51:20|947|942|947.1|942.1|947.1|942.1|947|942|2
1638323490000|2021-12-01 01:51:30|947|942|947.1|942.1|947.1|942.1|947|942|6
1638323500000|2021-12-01 01:51:40|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|3
1638323510000|2021-12-01 01:51:50|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|3
1638323520000|2021-12-01 01:52:00|947.4|942.4|947.2|942.2|947.4|942.4|947.1|942.1|7
1638323530000|2021-12-01 01:52:10|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|13
1638323540000|2021-12-01 01:52:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638323550000|2021-12-01 01:52:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638323560000|2021-12-01 01:52:40|947.3|942.3|947.3|942.3|947.4|942.4|947.2|942.2|5
1638323570000|2021-12-01 01:52:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638323580000|2021-12-01 01:53:00|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638323590000|2021-12-01 01:53:10|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|7
1638323600000|2021-12-01 01:53:20|947.3|942.3|947|942|947.3|942.3|947|942|5
1638323610000|2021-12-01 01:53:30|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|3
1638323620000|2021-12-01 01:53:40|947.2|942.2|947.3|942.3|947.3|942.3|947.1|942.1|6
1638323630000|2021-12-01 01:53:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638323640000|2021-12-01 01:54:00|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638323650000|2021-12-01 01:54:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1638323660000|2021-12-01 01:54:20|947|942|947|942|947|942|947|942|1
1638323670000|2021-12-01 01:54:30|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|5
1638323680000|2021-12-01 01:54:40|947|942|947|942|947|942|947|942|1
1638323690000|2021-12-01 01:54:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638323710000|2021-12-01 01:55:10|946.7|941.7|947|942|947|942|946.7|941.7|4
1638323720000|2021-12-01 01:55:20|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638323730000|2021-12-01 01:55:30|947|942|947|942|947|942|947|942|1
1638323740000|2021-12-01 01:55:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638323750000|2021-12-01 01:55:50|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|5
1638323760000|2021-12-01 01:56:00|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|10
1638323770000|2021-12-01 01:56:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|6
1638323790000|2021-12-01 01:56:30|946.6|941.6|947.4|942.4|947.4|942.4|946.6|941.6|7
1638323810000|2021-12-01 01:56:50|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|8
1638323820000|2021-12-01 01:57:00|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638323840000|2021-12-01 01:57:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638323870000|2021-12-01 01:57:50|947.4|942.4|947|942|947.4|942.4|947|942|3
1638323880000|2021-12-01 01:58:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1638323890000|2021-12-01 01:58:10|947|942|947.3|942.3|947.3|942.3|947|942|12
1638323900000|2021-12-01 01:58:20|947.2|942.2|947|942|947.2|942.2|947|942|2
1638323910000|2021-12-01 01:58:30|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638323920000|2021-12-01 01:58:40|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|7
1638323930000|2021-12-01 01:58:50|947.3|942.3|946.5|941.5|947.3|942.3|946.4|941.4|7
1638323940000|2021-12-01 01:59:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638323950000|2021-12-01 01:59:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1638323960000|2021-12-01 01:59:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638323990000|2021-12-01 01:59:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638324000000|2021-12-01 02:00:00|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638324010000|2021-12-01 02:00:10|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|5
1638324020000|2021-12-01 02:00:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|6
1638324040000|2021-12-01 02:00:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638324050000|2021-12-01 02:00:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638324060000|2021-12-01 02:01:00|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|7
1638324070000|2021-12-01 02:01:10|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638324080000|2021-12-01 02:01:20|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638324090000|2021-12-01 02:01:30|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1638324100000|2021-12-01 02:01:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638324110000|2021-12-01 02:01:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638324130000|2021-12-01 02:02:10|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|5
1638324140000|2021-12-01 02:02:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638324150000|2021-12-01 02:02:30|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638324160000|2021-12-01 02:02:40|947.8|942.8|948|943|948|943|947.8|942.8|2
1638324170000|2021-12-01 02:02:50|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638324180000|2021-12-01 02:03:00|948|943|947.9|942.9|948|943|947.9|942.9|10
1638324190000|2021-12-01 02:03:10|948|943|947.9|942.9|948|943|947.9|942.9|2
1638324200000|2021-12-01 02:03:20|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|8
1638324270000|2021-12-01 02:04:30|948|943|947.6|942.6|948|943|947.5|942.5|3
1638324280000|2021-12-01 02:04:40|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1638324290000|2021-12-01 02:04:50|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638324300000|2021-12-01 02:05:00|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1638324320000|2021-12-01 02:05:20|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638324330000|2021-12-01 02:05:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638324360000|2021-12-01 02:06:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638324380000|2021-12-01 02:06:20|947.7|942.7|947.8|942.8|947.8|942.8|947.6|942.6|3
1638324390000|2021-12-01 02:06:30|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|7
1638324400000|2021-12-01 02:06:40|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|3
1638324410000|2021-12-01 02:06:50|947|942|947.1|942.1|947.1|942.1|947|942|2
1638324420000|2021-12-01 02:07:00|947.2|942.2|947.6|942.6|947.8|942.8|947.2|942.2|9
1638324430000|2021-12-01 02:07:10|947.7|942.7|947.3|942.3|947.7|942.7|947.3|942.3|3
1638324440000|2021-12-01 02:07:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638324450000|2021-12-01 02:07:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638324460000|2021-12-01 02:07:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1638324470000|2021-12-01 02:07:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638324480000|2021-12-01 02:08:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638324500000|2021-12-01 02:08:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638324540000|2021-12-01 02:09:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638324550000|2021-12-01 02:09:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638324560000|2021-12-01 02:09:20|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1638324580000|2021-12-01 02:09:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638324590000|2021-12-01 02:09:50|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|3
1638324600000|2021-12-01 02:10:00|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638324620000|2021-12-01 02:10:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638324670000|2021-12-01 02:11:10|948|943|948|943|948|943|948|943|1
1638324680000|2021-12-01 02:11:20|947.9|942.9|947.6|942.6|947.9|942.9|947.5|942.5|6
1638324690000|2021-12-01 02:11:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638324700000|2021-12-01 02:11:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638324710000|2021-12-01 02:11:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638324720000|2021-12-01 02:12:00|947.2|942.2|947.5|942.5|947.6|942.6|947.2|942.2|4
1638324730000|2021-12-01 02:12:10|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638324740000|2021-12-01 02:12:20|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638324760000|2021-12-01 02:12:40|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1638324770000|2021-12-01 02:12:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638324780000|2021-12-01 02:13:00|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|6
1638324790000|2021-12-01 02:13:10|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638324800000|2021-12-01 02:13:20|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|6
1638324810000|2021-12-01 02:13:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638324830000|2021-12-01 02:13:50|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1638324840000|2021-12-01 02:14:00|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|9
1638324850000|2021-12-01 02:14:10|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1638324860000|2021-12-01 02:14:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638324870000|2021-12-01 02:14:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638324880000|2021-12-01 02:14:40|947.5|942.5|947.7|942.7|947.7|942.7|947.5|942.5|5
1638324900000|2021-12-01 02:15:00|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|3
1638324910000|2021-12-01 02:15:10|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1638324920000|2021-12-01 02:15:20|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1638324940000|2021-12-01 02:15:40|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638324980000|2021-12-01 02:16:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638325000000|2021-12-01 02:16:40|947.9|942.9|948|943|948|943|947.8|942.8|8
1638325010000|2021-12-01 02:16:50|948.1|943.1|948|943|948.1|943.1|948|943|2
1638325020000|2021-12-01 02:17:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638325030000|2021-12-01 02:17:10|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638325040000|2021-12-01 02:17:20|948|943|947.8|942.8|948|943|947.7|942.7|21
1638325050000|2021-12-01 02:17:30|947.7|942.7|947.8|942.8|948|943|947.7|942.7|17
1638325060000|2021-12-01 02:17:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638325070000|2021-12-01 02:17:50|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|5
1638325080000|2021-12-01 02:18:00|947.9|942.9|948.2|943.2|948.2|943.2|947.9|942.9|4
1638325110000|2021-12-01 02:18:30|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1638325120000|2021-12-01 02:18:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1638325130000|2021-12-01 02:18:50|948.3|943.3|948.6|943.6|948.6|943.6|948.3|943.3|4
1638325160000|2021-12-01 02:19:20|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1638325170000|2021-12-01 02:19:30|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1638325180000|2021-12-01 02:19:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638325190000|2021-12-01 02:19:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1638325210000|2021-12-01 02:20:10|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1638325220000|2021-12-01 02:20:20|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1638325240000|2021-12-01 02:20:40|948.7|943.7|948.8|943.8|948.9|943.9|948.7|943.7|4
1638325250000|2021-12-01 02:20:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638325260000|2021-12-01 02:21:00|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|10
1638325270000|2021-12-01 02:21:10|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1638325280000|2021-12-01 02:21:20|949|944|949|944|949|944|948.9|943.9|3
1638325290000|2021-12-01 02:21:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638325300000|2021-12-01 02:21:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638325320000|2021-12-01 02:22:00|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|3
1638325330000|2021-12-01 02:22:10|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1638325350000|2021-12-01 02:22:30|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1638325360000|2021-12-01 02:22:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638325380000|2021-12-01 02:23:00|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|3
1638325390000|2021-12-01 02:23:10|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638325400000|2021-12-01 02:23:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638325420000|2021-12-01 02:23:40|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638325430000|2021-12-01 02:23:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1638325450000|2021-12-01 02:24:10|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1638325460000|2021-12-01 02:24:20|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1638325500000|2021-12-01 02:25:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638325510000|2021-12-01 02:25:10|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1638325520000|2021-12-01 02:25:20|949|944|949.1|944.1|949.2|944.2|948.9|943.9|24
1638325530000|2021-12-01 02:25:30|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|3
1638325540000|2021-12-01 02:25:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638325550000|2021-12-01 02:25:50|949.2|944.2|948.7|943.7|949.2|944.2|948.7|943.7|4
1638325560000|2021-12-01 02:26:00|949|944|949.3|944.3|949.3|944.3|949|944|11
1638325570000|2021-12-01 02:26:10|949.2|944.2|949.5|944.5|949.5|944.5|949.2|944.2|5
1638325580000|2021-12-01 02:26:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638325640000|2021-12-01 02:27:20|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|10
1638325650000|2021-12-01 02:27:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638325690000|2021-12-01 02:28:10|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1638325700000|2021-12-01 02:28:20|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1638325710000|2021-12-01 02:28:30|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1638325720000|2021-12-01 02:28:40|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1638325730000|2021-12-01 02:28:50|949.4|944.4|949.1|944.1|949.4|944.4|949.1|944.1|6
1638325740000|2021-12-01 02:29:00|949|944|948.9|943.9|949.1|944.1|948.9|943.9|4
1638325750000|2021-12-01 02:29:10|949|944|949.1|944.1|949.1|944.1|949|944|2
1638325780000|2021-12-01 02:29:40|949|944|949.1|944.1|949.1|944.1|948.9|943.9|4
1638325790000|2021-12-01 02:29:50|949|944|948.9|943.9|949|944|948.9|943.9|2
1638325800000|2021-12-01 02:30:00|949|944|948.8|943.8|949|944|948.8|943.8|15
1638325810000|2021-12-01 02:30:10|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638325820000|2021-12-01 02:30:20|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|6
1638325830000|2021-12-01 02:30:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638325840000|2021-12-01 02:30:40|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1638325850000|2021-12-01 02:30:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638325860000|2021-12-01 02:31:00|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1638325870000|2021-12-01 02:31:10|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|7
1638325880000|2021-12-01 02:31:20|948.5|943.5|948.4|943.4|948.6|943.6|948.4|943.4|3
1638325890000|2021-12-01 02:31:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1638325900000|2021-12-01 02:31:40|948.3|943.3|948.6|943.6|948.6|943.6|948.3|943.3|8
1638325910000|2021-12-01 02:31:50|948.7|943.7|948.9|943.9|948.9|943.9|948.6|943.6|8
1638325920000|2021-12-01 02:32:00|949|944|948.8|943.8|949.1|944.1|948.8|943.8|6
1638325930000|2021-12-01 02:32:10|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|5
1638325940000|2021-12-01 02:32:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638325950000|2021-12-01 02:32:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638325960000|2021-12-01 02:32:40|948.9|943.9|948.9|943.9|949|944|948.8|943.8|7
1638325970000|2021-12-01 02:32:50|949|944|949|944|949.1|944.1|949|944|3
1638325980000|2021-12-01 02:33:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638325990000|2021-12-01 02:33:10|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1638326000000|2021-12-01 02:33:20|948.5|943.5|948.6|943.6|948.6|943.6|948.4|943.4|4
1638326010000|2021-12-01 02:33:30|948.7|943.7|948.8|943.8|948.8|943.8|948.6|943.6|16
1638326030000|2021-12-01 02:33:50|949|944|949|944|949.1|944.1|949|944|3
1638326040000|2021-12-01 02:34:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638326090000|2021-12-01 02:34:50|949.2|944.2|949.4|944.4|949.4|944.4|949.1|944.1|6
1638326100000|2021-12-01 02:35:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638326110000|2021-12-01 02:35:10|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|4
1638326120000|2021-12-01 02:35:20|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1638326130000|2021-12-01 02:35:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638326140000|2021-12-01 02:35:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638326170000|2021-12-01 02:36:10|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638326180000|2021-12-01 02:36:20|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638326190000|2021-12-01 02:36:30|950|945|950|945|950.1|945.1|950|945|3
1638326200000|2021-12-01 02:36:40|950.1|945.1|950.1|945.1|950.1|945.1|950|945|5
1638326210000|2021-12-01 02:36:50|950|945|950|945|950|945|950|945|1
1638326220000|2021-12-01 02:37:00|950.1|945.1|950.3|945.3|950.3|945.3|950.1|945.1|3
1638326230000|2021-12-01 02:37:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638326240000|2021-12-01 02:37:20|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|3
1638326250000|2021-12-01 02:37:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638326260000|2021-12-01 02:37:40|950.7|945.7|950.7|945.7|950.8|945.8|950.6|945.6|5
1638326280000|2021-12-01 02:38:00|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638326300000|2021-12-01 02:38:20|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1638326310000|2021-12-01 02:38:30|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638326320000|2021-12-01 02:38:40|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1638326330000|2021-12-01 02:38:50|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|8
1638326340000|2021-12-01 02:39:00|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638326350000|2021-12-01 02:39:10|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|3
1638326360000|2021-12-01 02:39:20|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|3
1638326370000|2021-12-01 02:39:30|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1638326390000|2021-12-01 02:39:50|951.1|946.1|950.9|945.9|951.1|946.1|950.9|945.9|7
1638326400000|2021-12-01 02:40:00|951|946|950.9|945.9|951.1|946.1|950.9|945.9|4
1638326410000|2021-12-01 02:40:10|951|946|950.9|945.9|951|946|950.9|945.9|2
1638326420000|2021-12-01 02:40:20|951|946|950.9|945.9|951|946|950.9|945.9|2
1638326440000|2021-12-01 02:40:40|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|6
1638326450000|2021-12-01 02:40:50|950.8|945.8|951.2|946.2|951.2|946.2|950.8|945.8|3
1638326460000|2021-12-01 02:41:00|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1638326470000|2021-12-01 02:41:10|951.3|946.3|951|946|951.4|946.4|951|946|8
1638326490000|2021-12-01 02:41:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638326530000|2021-12-01 02:42:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638326550000|2021-12-01 02:42:30|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638326560000|2021-12-01 02:42:40|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1638326580000|2021-12-01 02:43:00|950.3|945.3|950|945|950.3|945.3|950|945|25
1638326590000|2021-12-01 02:43:10|950.1|945.1|950.1|945.1|950.1|945.1|950|945|5
1638326600000|2021-12-01 02:43:20|950|945|950|945|950|945|950|945|1
1638326620000|2021-12-01 02:43:40|950.1|945.1|950|945|950.1|945.1|950|945|2
1638326640000|2021-12-01 02:44:00|950.1|945.1|950|945|950.1|945.1|950|945|2
1638326660000|2021-12-01 02:44:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1638326710000|2021-12-01 02:45:10|950|945|950.1|945.1|950.1|945.1|950|945|2
1638326720000|2021-12-01 02:45:20|950|945|950.1|945.1|950.1|945.1|950|945|4
1638326730000|2021-12-01 02:45:30|950|945|950|945|950|945|950|945|1
1638326740000|2021-12-01 02:45:40|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638326750000|2021-12-01 02:45:50|950|945|950|945|950|945|949.9|944.9|3
1638326770000|2021-12-01 02:46:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638326780000|2021-12-01 02:46:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638326790000|2021-12-01 02:46:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638326800000|2021-12-01 02:46:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638326820000|2021-12-01 02:47:00|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638326860000|2021-12-01 02:47:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638326890000|2021-12-01 02:48:10|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1638326920000|2021-12-01 02:48:40|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638326950000|2021-12-01 02:49:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638326960000|2021-12-01 02:49:20|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|6
1638326970000|2021-12-01 02:49:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|8
1638326980000|2021-12-01 02:49:40|949.5|944.5|949.3|944.3|949.6|944.6|949.3|944.3|5
1638327000000|2021-12-01 02:50:00|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1638327010000|2021-12-01 02:50:10|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1638327040000|2021-12-01 02:50:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638327080000|2021-12-01 02:51:20|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638327090000|2021-12-01 02:51:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638327110000|2021-12-01 02:51:50|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638327120000|2021-12-01 02:52:00|949.8|944.8|950.4|945.4|950.4|945.4|949.8|944.8|4
1638327130000|2021-12-01 02:52:10|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638327150000|2021-12-01 02:52:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1638327180000|2021-12-01 02:53:00|950|945|950|945|950|945|949.8|944.8|3
1638327190000|2021-12-01 02:53:10|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|4
1638327200000|2021-12-01 02:53:20|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|5
1638327210000|2021-12-01 02:53:30|950|945|950|945|950|945|950|945|1
1638327220000|2021-12-01 02:53:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638327230000|2021-12-01 02:53:50|950|945|950|945|950|945|949.9|944.9|3
1638327240000|2021-12-01 02:54:00|950.1|945.1|950.4|945.4|950.5|945.5|950.1|945.1|7
1638327250000|2021-12-01 02:54:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638327300000|2021-12-01 02:55:00|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638327310000|2021-12-01 02:55:10|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1638327320000|2021-12-01 02:55:20|950.1|945.1|950|945|950.2|945.2|950|945|6
1638327330000|2021-12-01 02:55:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638327390000|2021-12-01 02:56:30|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|4
1638327400000|2021-12-01 02:56:40|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|9
1638327430000|2021-12-01 02:57:10|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|6
1638327440000|2021-12-01 02:57:20|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|13
1638327450000|2021-12-01 02:57:30|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|6
1638327460000|2021-12-01 02:57:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638327490000|2021-12-01 02:58:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638327520000|2021-12-01 02:58:40|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638327530000|2021-12-01 02:58:50|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638327560000|2021-12-01 02:59:20|950.9|945.9|951.4|946.4|951.4|946.4|950.9|945.9|5
1638327570000|2021-12-01 02:59:30|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638327580000|2021-12-01 02:59:40|951.3|946.3|951.5|946.5|951.5|946.5|951.3|946.3|3
1638327610000|2021-12-01 03:00:10|951.6|946.6|950.9|945.9|951.6|946.6|950.8|945.8|8
1638327620000|2021-12-01 03:00:20|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|4
1638327630000|2021-12-01 03:00:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|4
1638327640000|2021-12-01 03:00:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638327650000|2021-12-01 03:00:50|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638327670000|2021-12-01 03:01:10|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638327740000|2021-12-01 03:02:20|950.6|945.6|950.3|945.3|950.6|945.6|950.2|945.2|6
1638327750000|2021-12-01 03:02:30|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|5
1638327760000|2021-12-01 03:02:40|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638327800000|2021-12-01 03:03:20|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1638327810000|2021-12-01 03:03:30|950.1|945.1|950|945|950.1|945.1|950|945|2
1638327830000|2021-12-01 03:03:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638327840000|2021-12-01 03:04:00|950|945|950|945|950|945|950|945|1
1638327850000|2021-12-01 03:04:10|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1638327890000|2021-12-01 03:04:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638327900000|2021-12-01 03:05:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|8
1638327910000|2021-12-01 03:05:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638327920000|2021-12-01 03:05:20|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1638327960000|2021-12-01 03:06:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638327970000|2021-12-01 03:06:10|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|4
1638327980000|2021-12-01 03:06:20|950|945|950.1|945.1|950.1|945.1|950|945|6
1638327990000|2021-12-01 03:06:30|950|945|950.1|945.1|950.1|945.1|950|945|6
1638328000000|2021-12-01 03:06:40|950|945|950.1|945.1|950.1|945.1|950|945|4
1638328010000|2021-12-01 03:06:50|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638328020000|2021-12-01 03:07:00|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|5
1638328030000|2021-12-01 03:07:10|950.2|945.2|950|945|950.2|945.2|950|945|3
1638328040000|2021-12-01 03:07:20|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|7
1638328050000|2021-12-01 03:07:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638328070000|2021-12-01 03:07:50|950.1|945.1|950|945|950.1|945.1|950|945|2
1638328080000|2021-12-01 03:08:00|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1638328090000|2021-12-01 03:08:10|950|945|950|945|950.1|945.1|949.9|944.9|7
1638328100000|2021-12-01 03:08:20|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|5
1638328110000|2021-12-01 03:08:30|950|945|950.1|945.1|950.1|945.1|949.9|944.9|3
1638328120000|2021-12-01 03:08:40|950|945|950|945|950.1|945.1|950|945|5
1638328130000|2021-12-01 03:08:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638328150000|2021-12-01 03:09:10|950|945|950|945|950.1|945.1|950|945|3
1638328160000|2021-12-01 03:09:20|949.9|944.9|950|945|950|945|949.9|944.9|2
1638328170000|2021-12-01 03:09:30|950.1|945.1|950|945|950.1|945.1|950|945|4
1638328180000|2021-12-01 03:09:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638328190000|2021-12-01 03:09:50|950|945|950.2|945.2|950.3|945.3|950|945|3
1638328200000|2021-12-01 03:10:00|950.1|945.1|950|945|950.1|945.1|950|945|2
1638328240000|2021-12-01 03:10:40|949.9|944.9|949.8|944.8|950|945|949.8|944.8|6
1638328250000|2021-12-01 03:10:50|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1638328260000|2021-12-01 03:11:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638328280000|2021-12-01 03:11:20|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638328290000|2021-12-01 03:11:30|949.8|944.8|950|945|950|945|949.7|944.7|5
1638328320000|2021-12-01 03:12:00|949.9|944.9|950|945|950|945|949.9|944.9|2
1638328330000|2021-12-01 03:12:10|950.1|945.1|950|945|950.1|945.1|950|945|2
1638328360000|2021-12-01 03:12:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|5
1638328370000|2021-12-01 03:12:50|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|6
1638328380000|2021-12-01 03:13:00|949.8|944.8|950|945|950|945|949.8|944.8|3
1638328390000|2021-12-01 03:13:10|950.1|945.1|950|945|950.1|945.1|950|945|2
1638328480000|2021-12-01 03:14:40|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638328500000|2021-12-01 03:15:00|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1638328530000|2021-12-01 03:15:30|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|2
1638328540000|2021-12-01 03:15:40|951|946|951.1|946.1|951.1|946.1|951|946|4
1638328550000|2021-12-01 03:15:50|951|946|951.1|946.1|951.2|946.2|951|946|6
1638328560000|2021-12-01 03:16:00|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638328570000|2021-12-01 03:16:10|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|18
1638328580000|2021-12-01 03:16:20|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638328620000|2021-12-01 03:17:00|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638328630000|2021-12-01 03:17:10|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1638328640000|2021-12-01 03:17:20|951.1|946.1|950.8|945.8|951.2|946.2|950.8|945.8|6
1638328650000|2021-12-01 03:17:30|950.9|945.9|950.7|945.7|950.9|945.9|950.7|945.7|3
1638328660000|2021-12-01 03:17:40|950.8|945.8|950.9|945.9|950.9|945.9|950.7|945.7|4
1638328670000|2021-12-01 03:17:50|950.8|945.8|951.3|946.3|951.3|946.3|950.8|945.8|7
1638328680000|2021-12-01 03:18:00|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|11
1638328690000|2021-12-01 03:18:10|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|3
1638328730000|2021-12-01 03:18:50|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638328740000|2021-12-01 03:19:00|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638328750000|2021-12-01 03:19:10|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638328770000|2021-12-01 03:19:30|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638328780000|2021-12-01 03:19:40|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1638328790000|2021-12-01 03:19:50|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1638328800000|2021-12-01 03:20:00|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|8
1638328870000|2021-12-01 03:21:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638328880000|2021-12-01 03:21:20|951|946|950.8|945.8|951.1|946.1|950.8|945.8|4
1638328890000|2021-12-01 03:21:30|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1638328900000|2021-12-01 03:21:40|950.7|945.7|950.6|945.6|950.7|945.7|950.5|945.5|6
1638328910000|2021-12-01 03:21:50|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638328930000|2021-12-01 03:22:10|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1638328990000|2021-12-01 03:23:10|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638329000000|2021-12-01 03:23:20|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1638329010000|2021-12-01 03:23:30|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638329020000|2021-12-01 03:23:40|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1638329030000|2021-12-01 03:23:50|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|4
1638329040000|2021-12-01 03:24:00|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|6
1638329050000|2021-12-01 03:24:10|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638329060000|2021-12-01 03:24:20|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|3
1638329080000|2021-12-01 03:24:40|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638329090000|2021-12-01 03:24:50|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|2
1638329100000|2021-12-01 03:25:00|950.9|945.9|951.1|946.1|951.1|946.1|950.8|945.8|7
1638329110000|2021-12-01 03:25:10|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|15
1638329120000|2021-12-01 03:25:20|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638329130000|2021-12-01 03:25:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638329150000|2021-12-01 03:25:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638329160000|2021-12-01 03:26:00|951|946|951|946|951|946|951|946|1
1638329170000|2021-12-01 03:26:10|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1638329180000|2021-12-01 03:26:20|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638329190000|2021-12-01 03:26:30|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1638329200000|2021-12-01 03:26:40|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1638329210000|2021-12-01 03:26:50|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1638329220000|2021-12-01 03:27:00|950.7|945.7|951|946|951|946|950.7|945.7|2
1638329240000|2021-12-01 03:27:20|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638329260000|2021-12-01 03:27:40|952.1|947.1|951.6|946.6|952.1|947.1|951.6|946.6|4
1638329270000|2021-12-01 03:27:50|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638329280000|2021-12-01 03:28:00|951.8|946.8|951.7|946.7|951.9|946.9|951.7|946.7|8
1638329290000|2021-12-01 03:28:10|951.6|946.6|951.7|946.7|951.8|946.8|951.6|946.6|19
1638329300000|2021-12-01 03:28:20|951.8|946.8|951.9|946.9|951.9|946.9|951.6|946.6|6
1638329310000|2021-12-01 03:28:30|952|947|952|947|952|947|952|947|1
1638329340000|2021-12-01 03:29:00|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638329350000|2021-12-01 03:29:10|952|947|952.3|947.3|952.3|947.3|952|947|2
1638329360000|2021-12-01 03:29:20|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1638329390000|2021-12-01 03:29:50|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1638329400000|2021-12-01 03:30:00|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|8
1638329410000|2021-12-01 03:30:10|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1638329440000|2021-12-01 03:30:40|951.7|946.7|951.3|946.3|951.7|946.7|951.3|946.3|5
1638329450000|2021-12-01 03:30:50|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638329470000|2021-12-01 03:31:10|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1638329480000|2021-12-01 03:31:20|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|14
1638329490000|2021-12-01 03:31:30|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|18
1638329500000|2021-12-01 03:31:40|951.5|946.5|951.3|946.3|951.5|946.5|951.3|946.3|13
1638329510000|2021-12-01 03:31:50|951.2|946.2|951.3|946.3|951.4|946.4|951.2|946.2|10
1638329520000|2021-12-01 03:32:00|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|8
1638329530000|2021-12-01 03:32:10|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|4
1638329540000|2021-12-01 03:32:20|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|3
1638329550000|2021-12-01 03:32:30|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638329560000|2021-12-01 03:32:40|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638329570000|2021-12-01 03:32:50|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638329580000|2021-12-01 03:33:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638329590000|2021-12-01 03:33:10|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638329610000|2021-12-01 03:33:30|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638329620000|2021-12-01 03:33:40|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638329640000|2021-12-01 03:34:00|951.8|946.8|951.9|946.9|952|947|951.8|946.8|4
1638329660000|2021-12-01 03:34:20|952|947|951.9|946.9|952|947|951.9|946.9|2
1638329670000|2021-12-01 03:34:30|952|947|952|947|952|947|952|947|1
1638329680000|2021-12-01 03:34:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638329700000|2021-12-01 03:35:00|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1638329710000|2021-12-01 03:35:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638329770000|2021-12-01 03:36:10|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1638329820000|2021-12-01 03:37:00|952.6|947.6|952.2|947.2|952.9|947.9|952.2|947.2|5
1638329850000|2021-12-01 03:37:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638329870000|2021-12-01 03:37:50|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1638329910000|2021-12-01 03:38:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638329920000|2021-12-01 03:38:40|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|2
1638329940000|2021-12-01 03:39:00|952|947|952|947|952|947|952|947|1
1638329950000|2021-12-01 03:39:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638329960000|2021-12-01 03:39:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1638330000000|2021-12-01 03:40:00|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1638330010000|2021-12-01 03:40:10|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|4
1638330070000|2021-12-01 03:41:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638330090000|2021-12-01 03:41:30|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|3
1638330100000|2021-12-01 03:41:40|952|947|951.8|946.8|952|947|951.4|946.4|5
1638330120000|2021-12-01 03:42:00|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1638330130000|2021-12-01 03:42:10|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638330140000|2021-12-01 03:42:20|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638330150000|2021-12-01 03:42:30|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638330160000|2021-12-01 03:42:40|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1638330170000|2021-12-01 03:42:50|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1638330180000|2021-12-01 03:43:00|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638330190000|2021-12-01 03:43:10|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|6
1638330200000|2021-12-01 03:43:20|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1638330220000|2021-12-01 03:43:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638330250000|2021-12-01 03:44:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638330280000|2021-12-01 03:44:40|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|12
1638330290000|2021-12-01 03:44:50|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|4
1638330300000|2021-12-01 03:45:00|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638330310000|2021-12-01 03:45:10|951|946|950.9|945.9|951|946|950.9|945.9|10
1638330320000|2021-12-01 03:45:20|951|946|951.2|946.2|951.3|946.3|951|946|3
1638330330000|2021-12-01 03:45:30|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638330370000|2021-12-01 03:46:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638330380000|2021-12-01 03:46:20|951.2|946.2|951|946|951.2|946.2|951|946|3
1638330390000|2021-12-01 03:46:30|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638330400000|2021-12-01 03:46:40|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1638330410000|2021-12-01 03:46:50|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1638330420000|2021-12-01 03:47:00|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638330450000|2021-12-01 03:47:30|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1638330460000|2021-12-01 03:47:40|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1638330470000|2021-12-01 03:47:50|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638330480000|2021-12-01 03:48:00|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638330490000|2021-12-01 03:48:10|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638330500000|2021-12-01 03:48:20|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638330520000|2021-12-01 03:48:40|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638330540000|2021-12-01 03:49:00|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|3
1638330550000|2021-12-01 03:49:10|951.1|946.1|951|946|951.2|946.2|951|946|4
1638330560000|2021-12-01 03:49:20|951.1|946.1|951.1|946.1|951.1|946.1|951|946|3
1638330570000|2021-12-01 03:49:30|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638330620000|2021-12-01 03:50:20|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638330630000|2021-12-01 03:50:30|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638330640000|2021-12-01 03:50:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638330650000|2021-12-01 03:50:50|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1638330700000|2021-12-01 03:51:40|951.5|946.5|951.6|946.6|951.6|946.6|951.4|946.4|3
1638330710000|2021-12-01 03:51:50|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1638330740000|2021-12-01 03:52:20|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638330760000|2021-12-01 03:52:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638330770000|2021-12-01 03:52:50|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638330780000|2021-12-01 03:53:00|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638330810000|2021-12-01 03:53:30|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1638330840000|2021-12-01 03:54:00|951|946|950.8|945.8|951|946|950.8|945.8|2
1638330860000|2021-12-01 03:54:20|951|946|951.3|946.3|951.3|946.3|951|946|2
1638330870000|2021-12-01 03:54:30|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|8
1638330880000|2021-12-01 03:54:40|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638330890000|2021-12-01 03:54:50|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1638330920000|2021-12-01 03:55:20|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638331030000|2021-12-01 03:57:10|952|947|952|947|952|947|952|947|1
1638331080000|2021-12-01 03:58:00|952.1|947.1|952|947|952.2|947.2|952|947|4
1638331090000|2021-12-01 03:58:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638331100000|2021-12-01 03:58:20|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1638331140000|2021-12-01 03:59:00|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|4
1638331150000|2021-12-01 03:59:10|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1638331180000|2021-12-01 03:59:40|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|4
1638331200000|2021-12-01 04:00:00|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638331210000|2021-12-01 04:00:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638331240000|2021-12-01 04:00:40|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|4
1638331260000|2021-12-01 04:01:00|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1638331270000|2021-12-01 04:01:10|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|3
1638331280000|2021-12-01 04:01:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638331290000|2021-12-01 04:01:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638331310000|2021-12-01 04:01:50|952|947|952|947|952|947|952|947|1
1638331380000|2021-12-01 04:03:00|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638331440000|2021-12-01 04:04:00|952|947|952.6|947.6|952.7|947.7|951.9|946.9|6
1638331450000|2021-12-01 04:04:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638331460000|2021-12-01 04:04:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638331470000|2021-12-01 04:04:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1638331480000|2021-12-01 04:04:40|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|5
1638331530000|2021-12-01 04:05:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1638331550000|2021-12-01 04:05:50|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638331560000|2021-12-01 04:06:00|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1638331580000|2021-12-01 04:06:20|952|947|952|947|952|947|952|947|1
1638331620000|2021-12-01 04:07:00|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638331630000|2021-12-01 04:07:10|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|4
1638331640000|2021-12-01 04:07:20|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638331650000|2021-12-01 04:07:30|952|947|952|947|952|947|952|947|1
1638331670000|2021-12-01 04:07:50|952.1|947.1|952.1|947.1|952.1|947.1|952|947|7
1638331710000|2021-12-01 04:08:30|952|947|952|947|952|947|952|947|1
1638331720000|2021-12-01 04:08:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638331740000|2021-12-01 04:09:00|952|947|952.3|947.3|952.3|947.3|952|947|5
1638331750000|2021-12-01 04:09:10|952.1|947.1|952.1|947.1|952.1|947.1|952|947|5
1638331760000|2021-12-01 04:09:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1638331780000|2021-12-01 04:09:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638331800000|2021-12-01 04:10:00|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638331830000|2021-12-01 04:10:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638331850000|2021-12-01 04:10:50|952.4|947.4|952.7|947.7|952.7|947.7|952.4|947.4|3
1638331860000|2021-12-01 04:11:00|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638331930000|2021-12-01 04:12:10|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1638331940000|2021-12-01 04:12:20|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1638332030000|2021-12-01 04:13:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638332060000|2021-12-01 04:14:20|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1638332070000|2021-12-01 04:14:30|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1638332100000|2021-12-01 04:15:00|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1638332140000|2021-12-01 04:15:40|953.4|948.4|953.2|948.2|953.4|948.4|953.2|948.2|2
1638332160000|2021-12-01 04:16:00|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1638332170000|2021-12-01 04:16:10|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1638332180000|2021-12-01 04:16:20|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638332190000|2021-12-01 04:16:30|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638332220000|2021-12-01 04:17:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638332230000|2021-12-01 04:17:10|954|949|954|949|954|949|954|949|1
1638332240000|2021-12-01 04:17:20|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1638332260000|2021-12-01 04:17:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638332270000|2021-12-01 04:17:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638332300000|2021-12-01 04:18:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638332320000|2021-12-01 04:18:40|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638332330000|2021-12-01 04:18:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|6
1638332340000|2021-12-01 04:19:00|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|4
1638332380000|2021-12-01 04:19:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638332400000|2021-12-01 04:20:00|955|950|955.1|950.1|955.1|950.1|955|950|2
1638332430000|2021-12-01 04:20:30|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1638332470000|2021-12-01 04:21:10|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|10
1638332480000|2021-12-01 04:21:20|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1638332520000|2021-12-01 04:22:00|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638332530000|2021-12-01 04:22:10|955|950|955|950|955.1|950.1|955|950|7
1638332540000|2021-12-01 04:22:20|955.1|950.1|955.5|950.5|955.5|950.5|955.1|950.1|2
1638332570000|2021-12-01 04:22:50|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1638332580000|2021-12-01 04:23:00|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1638332590000|2021-12-01 04:23:10|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|4
1638332600000|2021-12-01 04:23:20|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1638332610000|2021-12-01 04:23:30|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1638332620000|2021-12-01 04:23:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638332630000|2021-12-01 04:23:50|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1638332650000|2021-12-01 04:24:10|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638332660000|2021-12-01 04:24:20|955.6|950.6|955.3|950.3|955.6|950.6|955.3|950.3|3
1638332670000|2021-12-01 04:24:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638332680000|2021-12-01 04:24:40|955|950|955|950|955.1|950.1|955|950|3
1638332690000|2021-12-01 04:24:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638332700000|2021-12-01 04:25:00|955|950|955|950|955|950|954.9|949.9|3
1638332720000|2021-12-01 04:25:20|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638332740000|2021-12-01 04:25:40|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1638332760000|2021-12-01 04:26:00|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1638332780000|2021-12-01 04:26:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638332790000|2021-12-01 04:26:30|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638332820000|2021-12-01 04:27:00|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638332840000|2021-12-01 04:27:20|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|5
1638332860000|2021-12-01 04:27:40|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1638332870000|2021-12-01 04:27:50|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1638332880000|2021-12-01 04:28:00|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1638332990000|2021-12-01 04:29:50|955|950|955|950|955|950|955|950|1
1638333010000|2021-12-01 04:30:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638333020000|2021-12-01 04:30:20|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|3
1638333050000|2021-12-01 04:30:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638333080000|2021-12-01 04:31:20|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1638333090000|2021-12-01 04:31:30|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1638333100000|2021-12-01 04:31:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638333110000|2021-12-01 04:31:50|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1638333140000|2021-12-01 04:32:20|955.6|950.6|956.1|951.1|956.2|951.2|955.6|950.6|6
1638333180000|2021-12-01 04:33:00|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638333210000|2021-12-01 04:33:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638333220000|2021-12-01 04:33:40|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1638333230000|2021-12-01 04:33:50|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1638333240000|2021-12-01 04:34:00|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1638333260000|2021-12-01 04:34:20|956|951|956|951|956|951|955.9|950.9|3
1638333270000|2021-12-01 04:34:30|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638333280000|2021-12-01 04:34:40|956|951|956|951|956|951|956|951|1
1638333290000|2021-12-01 04:34:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638333310000|2021-12-01 04:35:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1638333320000|2021-12-01 04:35:20|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1638333350000|2021-12-01 04:35:50|956.1|951.1|956|951|956.1|951.1|956|951|2
1638333390000|2021-12-01 04:36:30|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638333410000|2021-12-01 04:36:50|956.1|951.1|956.2|951.2|956.2|951.2|956|951|6
1638333440000|2021-12-01 04:37:20|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1638333450000|2021-12-01 04:37:30|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1638333480000|2021-12-01 04:38:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638333530000|2021-12-01 04:38:50|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|2
1638333540000|2021-12-01 04:39:00|956.6|951.6|957.1|952.1|957.1|952.1|956.6|951.6|4
1638333550000|2021-12-01 04:39:10|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1638333560000|2021-12-01 04:39:20|957|952|957.1|952.1|957.2|952.2|957|952|10
1638333570000|2021-12-01 04:39:30|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|6
1638333580000|2021-12-01 04:39:40|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1638333600000|2021-12-01 04:40:00|957.3|952.3|957|952|957.3|952.3|957|952|6
1638333610000|2021-12-01 04:40:10|957.1|952.1|957.1|952.1|957.1|952.1|957|952|3
1638333630000|2021-12-01 04:40:30|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638333640000|2021-12-01 04:40:40|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|3
1638333650000|2021-12-01 04:40:50|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|9
1638333660000|2021-12-01 04:41:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638333700000|2021-12-01 04:41:40|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|5
1638333710000|2021-12-01 04:41:50|957.4|952.4|957.2|952.2|957.5|952.5|957.2|952.2|7
1638333720000|2021-12-01 04:42:00|957.1|952.1|956.9|951.9|957.2|952.2|956.9|951.9|5
1638333730000|2021-12-01 04:42:10|956.8|951.8|956.9|951.9|957.4|952.4|956.8|951.8|4
1638333790000|2021-12-01 04:43:10|957|952|957.1|952.1|957.2|952.2|957|952|16
1638333800000|2021-12-01 04:43:20|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|5
1638333810000|2021-12-01 04:43:30|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1638333820000|2021-12-01 04:43:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|4
1638333830000|2021-12-01 04:43:50|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638333840000|2021-12-01 04:44:00|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|3
1638333850000|2021-12-01 04:44:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638333860000|2021-12-01 04:44:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638333880000|2021-12-01 04:44:40|957.7|952.7|957.6|952.6|957.7|952.7|957.4|952.4|12
1638333890000|2021-12-01 04:44:50|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1638333900000|2021-12-01 04:45:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638333930000|2021-12-01 04:45:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638333950000|2021-12-01 04:45:50|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638333980000|2021-12-01 04:46:20|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|4
1638334000000|2021-12-01 04:46:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638334030000|2021-12-01 04:47:10|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|3
1638334040000|2021-12-01 04:47:20|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1638334060000|2021-12-01 04:47:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638334070000|2021-12-01 04:47:50|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1638334080000|2021-12-01 04:48:00|957.8|952.8|958.1|953.1|958.1|953.1|957.8|952.8|5
1638334090000|2021-12-01 04:48:10|958|953|958.1|953.1|958.1|953.1|957.9|952.9|3
1638334110000|2021-12-01 04:48:30|957.9|952.9|958|953|958|953|957.9|952.9|2
1638334130000|2021-12-01 04:48:50|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|6
1638334140000|2021-12-01 04:49:00|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|10
1638334150000|2021-12-01 04:49:10|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|4
1638334160000|2021-12-01 04:49:20|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638334180000|2021-12-01 04:49:40|958|953|958|953|958|953|958|953|1
1638334210000|2021-12-01 04:50:10|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|3
1638334220000|2021-12-01 04:50:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638334230000|2021-12-01 04:50:30|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|4
1638334260000|2021-12-01 04:51:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638334280000|2021-12-01 04:51:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638334320000|2021-12-01 04:52:00|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|2
1638334340000|2021-12-01 04:52:20|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|7
1638334350000|2021-12-01 04:52:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638334360000|2021-12-01 04:52:40|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638334370000|2021-12-01 04:52:50|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638334390000|2021-12-01 04:53:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1638334400000|2021-12-01 04:53:20|957.8|952.8|957.6|952.6|957.8|952.8|957.4|952.4|6
1638334430000|2021-12-01 04:53:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638334450000|2021-12-01 04:54:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638334490000|2021-12-01 04:54:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638334500000|2021-12-01 04:55:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638334520000|2021-12-01 04:55:20|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638334530000|2021-12-01 04:55:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638334540000|2021-12-01 04:55:40|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1638334550000|2021-12-01 04:55:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638334560000|2021-12-01 04:56:00|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638334580000|2021-12-01 04:56:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638334590000|2021-12-01 04:56:30|958|953|958.6|953.6|958.6|953.6|958|953|9
1638334600000|2021-12-01 04:56:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638334640000|2021-12-01 04:57:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638334650000|2021-12-01 04:57:30|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638334660000|2021-12-01 04:57:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638334670000|2021-12-01 04:57:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638334680000|2021-12-01 04:58:00|959|954|958.9|953.9|959|954|958.9|953.9|2
1638334690000|2021-12-01 04:58:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638334720000|2021-12-01 04:58:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638334740000|2021-12-01 04:59:00|958.7|953.7|958|953|958.7|953.7|958|953|3
1638334760000|2021-12-01 04:59:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638334770000|2021-12-01 04:59:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638334780000|2021-12-01 04:59:40|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1638334830000|2021-12-01 05:00:30|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|3
1638334840000|2021-12-01 05:00:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638334860000|2021-12-01 05:01:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638334890000|2021-12-01 05:01:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638334910000|2021-12-01 05:01:50|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|4
1638334920000|2021-12-01 05:02:00|957.3|952.3|957|952|957.3|952.3|957|952|2
1638334930000|2021-12-01 05:02:10|956.9|951.9|957|952|957|952|956.9|951.9|2
1638334950000|2021-12-01 05:02:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638334960000|2021-12-01 05:02:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|9
1638334970000|2021-12-01 05:02:50|956.6|951.6|955.9|950.9|956.6|951.6|955.9|950.9|8
1638334980000|2021-12-01 05:03:00|956.3|951.3|956|951|956.4|951.4|956|951|3
1638334990000|2021-12-01 05:03:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638335010000|2021-12-01 05:03:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638335020000|2021-12-01 05:03:40|956.4|951.4|956.2|951.2|956.5|951.5|956.2|951.2|3
1638335040000|2021-12-01 05:04:00|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1638335050000|2021-12-01 05:04:10|956.7|951.7|956.3|951.3|956.7|951.7|956.3|951.3|3
1638335060000|2021-12-01 05:04:20|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|2
1638335070000|2021-12-01 05:04:30|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|2
1638335100000|2021-12-01 05:05:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638335160000|2021-12-01 05:06:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638335170000|2021-12-01 05:06:10|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638335180000|2021-12-01 05:06:20|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638335190000|2021-12-01 05:06:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638335200000|2021-12-01 05:06:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638335210000|2021-12-01 05:06:50|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1638335220000|2021-12-01 05:07:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638335230000|2021-12-01 05:07:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638335270000|2021-12-01 05:07:50|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1638335290000|2021-12-01 05:08:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638335300000|2021-12-01 05:08:20|957|952|957.4|952.4|957.5|952.5|957|952|3
1638335310000|2021-12-01 05:08:30|957.3|952.3|956.7|951.7|957.3|952.3|956.7|951.7|4
1638335320000|2021-12-01 05:08:40|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1638335330000|2021-12-01 05:08:50|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1638335340000|2021-12-01 05:09:00|956.6|951.6|957.3|952.3|957.3|952.3|956.6|951.6|3
1638335350000|2021-12-01 05:09:10|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1638335380000|2021-12-01 05:09:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638335400000|2021-12-01 05:10:00|956.9|951.9|956.9|951.9|957.5|952.5|956.9|951.9|11
1638335410000|2021-12-01 05:10:10|957|952|957|952|957|952|956.9|951.9|3
1638335420000|2021-12-01 05:10:20|956.9|951.9|956.9|951.9|957|952|956.9|951.9|5
1638335430000|2021-12-01 05:10:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638335440000|2021-12-01 05:10:40|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638335450000|2021-12-01 05:10:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638335510000|2021-12-01 05:11:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638335530000|2021-12-01 05:12:10|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1638335540000|2021-12-01 05:12:20|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|6
1638335550000|2021-12-01 05:12:30|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|5
1638335560000|2021-12-01 05:12:40|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|10
1638335570000|2021-12-01 05:12:50|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|15
1638335580000|2021-12-01 05:13:00|956.8|951.8|957.3|952.3|957.6|952.6|956.8|951.8|9
1638335590000|2021-12-01 05:13:10|957|952|957|952|957|952|957|952|1
1638335600000|2021-12-01 05:13:20|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|5
1638335610000|2021-12-01 05:13:30|957.1|952.1|957|952|957.1|952.1|957|952|2
1638335640000|2021-12-01 05:14:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|4
1638335650000|2021-12-01 05:14:10|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|7
1638335660000|2021-12-01 05:14:20|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|5
1638335680000|2021-12-01 05:14:40|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1638335690000|2021-12-01 05:14:50|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1638335760000|2021-12-01 05:16:00|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|3
1638335900000|2021-12-01 05:18:20|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|3
1638335910000|2021-12-01 05:18:30|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1638335940000|2021-12-01 05:19:00|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638335950000|2021-12-01 05:19:10|957.5|952.5|957.3|952.3|957.5|952.5|957.3|952.3|2
1638335960000|2021-12-01 05:19:20|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638335990000|2021-12-01 05:19:50|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|8
1638336000000|2021-12-01 05:20:00|957.6|952.6|958.4|953.4|958.5|953.5|957.6|952.6|8
1638336020000|2021-12-01 05:20:20|958.2|953.2|958|953|958.2|953.2|957.8|952.8|4
1638336040000|2021-12-01 05:20:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638336050000|2021-12-01 05:20:50|958|953|958|953|958.1|953.1|958|953|3
1638336100000|2021-12-01 05:21:40|958.1|953.1|958|953|958.1|953.1|958|953|2
1638336110000|2021-12-01 05:21:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638336120000|2021-12-01 05:22:00|958.1|953.1|958.5|953.5|958.8|953.8|958.1|953.1|8
1638336130000|2021-12-01 05:22:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638336140000|2021-12-01 05:22:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638336180000|2021-12-01 05:23:00|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1638336250000|2021-12-01 05:24:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638336260000|2021-12-01 05:24:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638336280000|2021-12-01 05:24:40|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638336290000|2021-12-01 05:24:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638336300000|2021-12-01 05:25:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638336320000|2021-12-01 05:25:20|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1638336330000|2021-12-01 05:25:30|958.3|953.3|958.5|953.5|959.2|954.2|958.3|953.3|11
1638336340000|2021-12-01 05:25:40|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|22
1638336360000|2021-12-01 05:26:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638336380000|2021-12-01 05:26:20|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638336450000|2021-12-01 05:27:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638336480000|2021-12-01 05:28:00|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|5
1638336490000|2021-12-01 05:28:10|958.6|953.6|958.3|953.3|958.8|953.8|958.3|953.3|10
1638336500000|2021-12-01 05:28:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638336510000|2021-12-01 05:28:30|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638336530000|2021-12-01 05:28:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638336560000|2021-12-01 05:29:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638336570000|2021-12-01 05:29:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638336580000|2021-12-01 05:29:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638336590000|2021-12-01 05:29:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638336600000|2021-12-01 05:30:00|958.7|953.7|958.9|953.9|958.9|953.9|958.5|953.5|12
1638336610000|2021-12-01 05:30:10|959|954|959|954|959|954|958.9|953.9|3
1638336620000|2021-12-01 05:30:20|958.9|953.9|958.9|953.9|959|954|958.9|953.9|7
1638336640000|2021-12-01 05:30:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638336660000|2021-12-01 05:31:00|958.8|953.8|959|954|959|954|958.8|953.8|3
1638336670000|2021-12-01 05:31:10|958.9|953.9|958.5|953.5|958.9|953.9|958.3|953.3|5
1638336680000|2021-12-01 05:31:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638336710000|2021-12-01 05:31:50|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1638336740000|2021-12-01 05:32:20|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|7
1638336750000|2021-12-01 05:32:30|957.6|952.6|958|953|958|953|957.6|952.6|10
1638336770000|2021-12-01 05:32:50|958.1|953.1|958.2|953.2|958.2|953.2|957.8|952.8|7
1638336780000|2021-12-01 05:33:00|958|953|958.3|953.3|958.3|953.3|958|953|4
1638336790000|2021-12-01 05:33:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638336800000|2021-12-01 05:33:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638336810000|2021-12-01 05:33:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638336830000|2021-12-01 05:33:50|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638336840000|2021-12-01 05:34:00|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638336850000|2021-12-01 05:34:10|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638336870000|2021-12-01 05:34:30|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|3
1638336900000|2021-12-01 05:35:00|958|953|958.2|953.2|958.2|953.2|958|953|3
1638336990000|2021-12-01 05:36:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638337010000|2021-12-01 05:36:50|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|6
1638337020000|2021-12-01 05:37:00|958.6|953.6|958|953|958.7|953.7|957.9|952.9|18
1638337030000|2021-12-01 05:37:10|958.1|953.1|958.4|953.4|958.4|953.4|958|953|10
1638337050000|2021-12-01 05:37:30|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1638337070000|2021-12-01 05:37:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638337090000|2021-12-01 05:38:10|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|2
1638337120000|2021-12-01 05:38:40|959.2|954.2|959.6|954.6|959.7|954.7|959.2|954.2|5
1638337130000|2021-12-01 05:38:50|959.7|954.7|960|955|960|955|959.7|954.7|4
1638337140000|2021-12-01 05:39:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638337150000|2021-12-01 05:39:10|960|955|959.8|954.8|960|955|959.8|954.8|2
1638337170000|2021-12-01 05:39:30|959.7|954.7|960|955|960|955|959.7|954.7|14
1638337180000|2021-12-01 05:39:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638337200000|2021-12-01 05:40:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638337210000|2021-12-01 05:40:10|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1638337220000|2021-12-01 05:40:20|960.2|955.2|959.9|954.9|960.2|955.2|959.7|954.7|6
1638337260000|2021-12-01 05:41:00|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638337270000|2021-12-01 05:41:10|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638337290000|2021-12-01 05:41:30|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|2
1638337310000|2021-12-01 05:41:50|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1638337320000|2021-12-01 05:42:00|960.5|955.5|960.7|955.7|961.1|956.1|960.5|955.5|5
1638337330000|2021-12-01 05:42:10|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638337350000|2021-12-01 05:42:30|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638337380000|2021-12-01 05:43:00|961|956|961|956|961|956|961|956|1
1638337440000|2021-12-01 05:44:00|961.1|956.1|960.9|955.9|961.1|956.1|960.9|955.9|2
1638337490000|2021-12-01 05:44:50|961|956|961|956|961|956|961|956|1
1638337500000|2021-12-01 05:45:00|960.9|955.9|961|956|961|956|960.9|955.9|2
1638337510000|2021-12-01 05:45:10|961.4|956.4|961.2|956.2|961.4|956.4|961.1|956.1|3
1638337520000|2021-12-01 05:45:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638337530000|2021-12-01 05:45:30|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1638337560000|2021-12-01 05:46:00|961.4|956.4|961.1|956.1|961.4|956.4|961|956|3
1638337570000|2021-12-01 05:46:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638337620000|2021-12-01 05:47:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638337650000|2021-12-01 05:47:30|961|956|961.1|956.1|961.1|956.1|960.9|955.9|4
1638337660000|2021-12-01 05:47:40|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1638337740000|2021-12-01 05:49:00|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|3
1638337810000|2021-12-01 05:50:10|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638337820000|2021-12-01 05:50:20|961.1|956.1|961|956|961.1|956.1|961|956|2
1638337830000|2021-12-01 05:50:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638337840000|2021-12-01 05:50:40|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1638337850000|2021-12-01 05:50:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638337860000|2021-12-01 05:51:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638337870000|2021-12-01 05:51:10|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1638337880000|2021-12-01 05:51:20|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|4
1638337890000|2021-12-01 05:51:30|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1638337900000|2021-12-01 05:51:40|961.1|956.1|961|956|961.2|956.2|961|956|12
1638337910000|2021-12-01 05:51:50|961.1|956.1|960.9|955.9|961.1|956.1|960.9|955.9|3
1638337920000|2021-12-01 05:52:00|961|956|961|956|961|956|961|956|1
1638337930000|2021-12-01 05:52:10|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|3
1638337940000|2021-12-01 05:52:20|961|956|961|956|961.1|956.1|961|956|3
1638337950000|2021-12-01 05:52:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1638337960000|2021-12-01 05:52:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1638337970000|2021-12-01 05:52:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638337980000|2021-12-01 05:53:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638337990000|2021-12-01 05:53:10|961|956|960.9|955.9|961|956|960.9|955.9|2
1638338010000|2021-12-01 05:53:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638338020000|2021-12-01 05:53:40|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1638338030000|2021-12-01 05:53:50|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1638338060000|2021-12-01 05:54:20|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1638338100000|2021-12-01 05:55:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1638338120000|2021-12-01 05:55:20|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638338140000|2021-12-01 05:55:40|960.5|955.5|959.9|954.9|960.5|955.5|959.9|954.9|3
1638338150000|2021-12-01 05:55:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638338160000|2021-12-01 05:56:00|959.4|954.4|959.4|954.4|959.6|954.6|959.4|954.4|4
1638338180000|2021-12-01 05:56:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638338190000|2021-12-01 05:56:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638338200000|2021-12-01 05:56:40|960|955|960.3|955.3|960.3|955.3|960|955|4
1638338210000|2021-12-01 05:56:50|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|7
1638338220000|2021-12-01 05:57:00|961.1|956.1|962.6|957.6|962.8|957.8|961.1|956.1|30
1638338230000|2021-12-01 05:57:10|962.7|957.7|963|958|963.8|958.8|962.6|957.6|25
1638338240000|2021-12-01 05:57:20|963.1|958.1|962.9|957.9|963.1|958.1|962.4|957.4|9
1638338250000|2021-12-01 05:57:30|962.8|957.8|962.9|957.9|963.3|958.3|962.8|957.8|8
1638338260000|2021-12-01 05:57:40|963.1|958.1|962.3|957.3|963.6|958.6|962.3|957.3|11
1638338270000|2021-12-01 05:57:50|962.6|957.6|962.1|957.1|963.2|958.2|962.1|957.1|15
1638338280000|2021-12-01 05:58:00|962.7|957.7|961.7|956.7|962.8|957.8|961.6|956.6|14
1638338290000|2021-12-01 05:58:10|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|3
1638338300000|2021-12-01 05:58:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638338310000|2021-12-01 05:58:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638338320000|2021-12-01 05:58:40|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|7
1638338330000|2021-12-01 05:58:50|961.1|956.1|960.9|955.9|961.1|956.1|960.8|955.8|6
1638338340000|2021-12-01 05:59:00|961|956|961.1|956.1|961.1|956.1|961|956|2
1638338350000|2021-12-01 05:59:10|961.2|956.2|961.5|956.5|961.5|956.5|961.2|956.2|5
1638338360000|2021-12-01 05:59:20|961.6|956.6|961.9|956.9|961.9|956.9|961.6|956.6|4
1638338370000|2021-12-01 05:59:30|962|957|962.2|957.2|962.2|957.2|961.8|956.8|13
1638338380000|2021-12-01 05:59:40|962.4|957.4|962.5|957.5|962.7|957.7|962.4|957.4|17
1638338390000|2021-12-01 05:59:50|962.6|957.6|962.5|957.5|962.6|957.6|962.2|957.2|14
1638338400000|2021-12-01 06:00:00|962.3|957.3|962.2|957.2|962.4|957.4|962|957|18
1638338410000|2021-12-01 06:00:10|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|11
1638338420000|2021-12-01 06:00:20|961.7|956.7|962.2|957.2|962.2|957.2|961.7|956.7|6
1638338430000|2021-12-01 06:00:30|962.3|957.3|962|957|962.3|957.3|962|957|11
1638338440000|2021-12-01 06:00:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638338450000|2021-12-01 06:00:50|962.2|957.2|961.5|956.5|962.2|957.2|961.5|956.5|7
1638338460000|2021-12-01 06:01:00|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|3
1638338470000|2021-12-01 06:01:10|962.1|957.1|961.6|956.6|962.2|957.2|961.6|956.6|16
1638338480000|2021-12-01 06:01:20|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|3
1638338490000|2021-12-01 06:01:30|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1638338500000|2021-12-01 06:01:40|961.6|956.6|962.2|957.2|962.2|957.2|961.6|956.6|9
1638338510000|2021-12-01 06:01:50|962.1|957.1|961.5|956.5|962.2|957.2|961.5|956.5|7
1638338520000|2021-12-01 06:02:00|961.4|956.4|961.3|956.3|961.5|956.5|961.3|956.3|6
1638338530000|2021-12-01 06:02:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|7
1638338560000|2021-12-01 06:02:40|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|5
1638338570000|2021-12-01 06:02:50|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|4
1638338580000|2021-12-01 06:03:00|961.7|956.7|961.3|956.3|961.7|956.7|961.2|956.2|6
1638338590000|2021-12-01 06:03:10|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1638338600000|2021-12-01 06:03:20|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|6
1638338610000|2021-12-01 06:03:30|961.7|956.7|961.5|956.5|961.7|956.7|961.3|956.3|9
1638338620000|2021-12-01 06:03:40|961.6|956.6|961.3|956.3|961.6|956.6|961.2|956.2|9
1638338630000|2021-12-01 06:03:50|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|6
1638338640000|2021-12-01 06:04:00|961.6|956.6|961.8|956.8|961.8|956.8|961.5|956.5|6
1638338650000|2021-12-01 06:04:10|961.9|956.9|961.9|956.9|962|957|961.8|956.8|4
1638338660000|2021-12-01 06:04:20|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|7
1638338670000|2021-12-01 06:04:30|961.6|956.6|961.5|956.5|961.6|956.6|961.4|956.4|4
1638338680000|2021-12-01 06:04:40|961.4|956.4|961.6|956.6|961.6|956.6|961.3|956.3|5
1638338690000|2021-12-01 06:04:50|961.5|956.5|961.3|956.3|961.6|956.6|961.3|956.3|3
1638338700000|2021-12-01 06:05:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|6
1638338710000|2021-12-01 06:05:10|961.1|956.1|961|956|961.1|956.1|961|956|2
1638338720000|2021-12-01 06:05:20|960.8|955.8|960.5|955.5|960.9|955.9|960.5|955.5|7
1638338730000|2021-12-01 06:05:30|960.4|955.4|960.1|955.1|960.4|955.4|960|955|5
1638338740000|2021-12-01 06:05:40|960|955|959.7|954.7|960|955|959.7|954.7|8
1638338750000|2021-12-01 06:05:50|959.8|954.8|960.4|955.4|960.4|955.4|959.7|954.7|4
1638338760000|2021-12-01 06:06:00|960.5|955.5|960.2|955.2|960.5|955.5|960.1|955.1|7
1638338770000|2021-12-01 06:06:10|960.1|955.1|959.7|954.7|960.2|955.2|959.7|954.7|8
1638338780000|2021-12-01 06:06:20|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1638338790000|2021-12-01 06:06:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638338800000|2021-12-01 06:06:40|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1638338810000|2021-12-01 06:06:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638338820000|2021-12-01 06:07:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638338830000|2021-12-01 06:07:10|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|6
1638338840000|2021-12-01 06:07:20|959.7|954.7|960|955|960|955|959.7|954.7|2
1638338850000|2021-12-01 06:07:30|959.9|954.9|959.9|954.9|959.9|954.9|959.7|954.7|5
1638338860000|2021-12-01 06:07:40|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|5
1638338870000|2021-12-01 06:07:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638338880000|2021-12-01 06:08:00|959.5|954.5|959.8|954.8|959.8|954.8|959.5|954.5|4
1638338890000|2021-12-01 06:08:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638338910000|2021-12-01 06:08:30|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1638338920000|2021-12-01 06:08:40|959.4|954.4|959.9|954.9|959.9|954.9|959.4|954.4|5
1638338930000|2021-12-01 06:08:50|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1638338940000|2021-12-01 06:09:00|959.8|954.8|960|955|960|955|959.8|954.8|3
1638338950000|2021-12-01 06:09:10|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|4
1638338960000|2021-12-01 06:09:20|960.6|955.6|960.2|955.2|960.6|955.6|960.2|955.2|4
1638338970000|2021-12-01 06:09:30|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|5
1638338980000|2021-12-01 06:09:40|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|3
1638338990000|2021-12-01 06:09:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1638339000000|2021-12-01 06:10:00|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|5
1638339010000|2021-12-01 06:10:10|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|9
1638339020000|2021-12-01 06:10:20|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1638339030000|2021-12-01 06:10:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638339040000|2021-12-01 06:10:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638339050000|2021-12-01 06:10:50|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1638339060000|2021-12-01 06:11:00|960.7|955.7|960.5|955.5|960.7|955.7|960.4|955.4|4
1638339080000|2021-12-01 06:11:20|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|6
1638339090000|2021-12-01 06:11:30|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1638339110000|2021-12-01 06:11:50|960|955|959.9|954.9|960|955|959.6|954.6|5
1638339130000|2021-12-01 06:12:10|960|955|960|955|960|955|960|955|1
1638339140000|2021-12-01 06:12:20|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1638339160000|2021-12-01 06:12:40|960.1|955.1|960|955|960.2|955.2|960|955|6
1638339170000|2021-12-01 06:12:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638339180000|2021-12-01 06:13:00|960|955|960|955|960|955|960|955|1
1638339190000|2021-12-01 06:13:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1638339220000|2021-12-01 06:13:40|960.1|955.1|960.2|955.2|960.2|955.2|959.9|954.9|3
1638339230000|2021-12-01 06:13:50|960|955|960|955|960|955|959.9|954.9|3
1638339240000|2021-12-01 06:14:00|960.1|955.1|960|955|960.1|955.1|960|955|2
1638339270000|2021-12-01 06:14:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638339290000|2021-12-01 06:14:50|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638339300000|2021-12-01 06:15:00|960.4|955.4|960.6|955.6|960.7|955.7|960.4|955.4|6
1638339310000|2021-12-01 06:15:10|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|3
1638339320000|2021-12-01 06:15:20|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1638339330000|2021-12-01 06:15:30|960.1|955.1|960.2|955.2|960.2|955.2|960|955|4
1638339340000|2021-12-01 06:15:40|960.1|955.1|960.1|955.1|960.1|955.1|960|955|3
1638339360000|2021-12-01 06:16:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638339370000|2021-12-01 06:16:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638339380000|2021-12-01 06:16:20|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1638339390000|2021-12-01 06:16:30|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|5
1638339400000|2021-12-01 06:16:40|960|955|959.9|954.9|960|955|959.9|954.9|6
1638339410000|2021-12-01 06:16:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1638339420000|2021-12-01 06:17:00|960|955|960.3|955.3|960.3|955.3|960|955|3
1638339450000|2021-12-01 06:17:30|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1638339460000|2021-12-01 06:17:40|960|955|960|955|960|955|959.9|954.9|3
1638339470000|2021-12-01 06:17:50|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1638339480000|2021-12-01 06:18:00|959.6|954.6|959.5|954.5|959.7|954.7|959.4|954.4|5
1638339490000|2021-12-01 06:18:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638339500000|2021-12-01 06:18:20|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|5
1638339520000|2021-12-01 06:18:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638339530000|2021-12-01 06:18:50|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|6
1638339540000|2021-12-01 06:19:00|959.4|954.4|959.8|954.8|959.8|954.8|959.4|954.4|5
1638339550000|2021-12-01 06:19:10|959.7|954.7|959.7|954.7|959.7|954.7|959.5|954.5|4
1638339580000|2021-12-01 06:19:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638339600000|2021-12-01 06:20:00|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|4
1638339610000|2021-12-01 06:20:10|960|955|959.8|954.8|960|955|959.8|954.8|3
1638339620000|2021-12-01 06:20:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638339630000|2021-12-01 06:20:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638339650000|2021-12-01 06:20:50|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638339660000|2021-12-01 06:21:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638339670000|2021-12-01 06:21:10|959.9|954.9|959.6|954.6|959.9|954.9|959.5|954.5|3
1638339690000|2021-12-01 06:21:30|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638339700000|2021-12-01 06:21:40|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|2
1638339710000|2021-12-01 06:21:50|959.2|954.2|959.1|954.1|959.2|954.2|959|954|5
1638339720000|2021-12-01 06:22:00|959|954|959.9|954.9|959.9|954.9|959|954|7
1638339730000|2021-12-01 06:22:10|959.6|954.6|959|954|959.6|954.6|959|954|7
1638339740000|2021-12-01 06:22:20|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|5
1638339750000|2021-12-01 06:22:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638339760000|2021-12-01 06:22:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638339770000|2021-12-01 06:22:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638339790000|2021-12-01 06:23:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638339800000|2021-12-01 06:23:20|958|953|958|953|958|953|958|953|1
1638339820000|2021-12-01 06:23:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638339830000|2021-12-01 06:23:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638339840000|2021-12-01 06:24:00|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638339850000|2021-12-01 06:24:10|958.1|953.1|958|953|958.2|953.2|958|953|4
1638339880000|2021-12-01 06:24:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638339890000|2021-12-01 06:24:50|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|2
1638339900000|2021-12-01 06:25:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638339910000|2021-12-01 06:25:10|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|2
1638339930000|2021-12-01 06:25:30|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638339950000|2021-12-01 06:25:50|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|3
1638339960000|2021-12-01 06:26:00|956.4|951.4|956.6|951.6|956.6|951.6|956.3|951.3|6
1638339970000|2021-12-01 06:26:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638339980000|2021-12-01 06:26:20|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638339990000|2021-12-01 06:26:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638340000000|2021-12-01 06:26:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638340010000|2021-12-01 06:26:50|956.4|951.4|956.1|951.1|956.4|951.4|956.1|951.1|3
1638340020000|2021-12-01 06:27:00|956.2|951.2|956.6|951.6|956.6|951.6|956.2|951.2|3
1638340030000|2021-12-01 06:27:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638340040000|2021-12-01 06:27:20|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1638340050000|2021-12-01 06:27:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638340070000|2021-12-01 06:27:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638340090000|2021-12-01 06:28:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1638340100000|2021-12-01 06:28:20|956.2|951.2|956.3|951.3|956.4|951.4|956.2|951.2|4
1638340130000|2021-12-01 06:28:50|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|4
1638340150000|2021-12-01 06:29:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638340160000|2021-12-01 06:29:20|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638340170000|2021-12-01 06:29:30|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|2
1638340200000|2021-12-01 06:30:00|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638340210000|2021-12-01 06:30:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638340220000|2021-12-01 06:30:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638340230000|2021-12-01 06:30:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638340240000|2021-12-01 06:30:40|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1638340250000|2021-12-01 06:30:50|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|8
1638340260000|2021-12-01 06:31:00|957.6|952.6|956.9|951.9|957.6|952.6|956.9|951.9|4
1638340270000|2021-12-01 06:31:10|957|952|957|952|957|952|957|952|1
1638340280000|2021-12-01 06:31:20|956.9|951.9|957|952|957|952|956.9|951.9|4
1638340330000|2021-12-01 06:32:10|957.1|952.1|956.8|951.8|957.1|952.1|956.8|951.8|3
1638340340000|2021-12-01 06:32:20|957|952|957.2|952.2|957.2|952.2|956.9|951.9|3
1638340360000|2021-12-01 06:32:40|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638340400000|2021-12-01 06:33:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638340420000|2021-12-01 06:33:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|6
1638340440000|2021-12-01 06:34:00|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|3
1638340450000|2021-12-01 06:34:10|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|3
1638340460000|2021-12-01 06:34:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638340480000|2021-12-01 06:34:40|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638340490000|2021-12-01 06:34:50|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1638340500000|2021-12-01 06:35:00|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638340510000|2021-12-01 06:35:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638340520000|2021-12-01 06:35:20|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|5
1638340530000|2021-12-01 06:35:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638340560000|2021-12-01 06:36:00|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|3
1638340570000|2021-12-01 06:36:10|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638340580000|2021-12-01 06:36:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638340590000|2021-12-01 06:36:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638340600000|2021-12-01 06:36:40|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638340610000|2021-12-01 06:36:50|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|5
1638340620000|2021-12-01 06:37:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|4
1638340630000|2021-12-01 06:37:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638340640000|2021-12-01 06:37:20|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638340670000|2021-12-01 06:37:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638340680000|2021-12-01 06:38:00|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638340690000|2021-12-01 06:38:10|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638340700000|2021-12-01 06:38:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638340710000|2021-12-01 06:38:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638340720000|2021-12-01 06:38:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638340730000|2021-12-01 06:38:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638340740000|2021-12-01 06:39:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638340750000|2021-12-01 06:39:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638340780000|2021-12-01 06:39:40|958.8|953.8|959.4|954.4|959.5|954.5|958.8|953.8|3
1638340790000|2021-12-01 06:39:50|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638340800000|2021-12-01 06:40:00|959.4|954.4|958.8|953.8|959.5|954.5|958.8|953.8|13
1638340820000|2021-12-01 06:40:20|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1638340830000|2021-12-01 06:40:30|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|5
1638340840000|2021-12-01 06:40:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638340850000|2021-12-01 06:40:50|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638340860000|2021-12-01 06:41:00|959.4|954.4|959.7|954.7|959.7|954.7|959.4|954.4|2
1638340870000|2021-12-01 06:41:10|959.6|954.6|960|955|960.2|955.2|959.6|954.6|5
1638340880000|2021-12-01 06:41:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638340890000|2021-12-01 06:41:30|960.2|955.2|960.7|955.7|960.7|955.7|960.2|955.2|4
1638340900000|2021-12-01 06:41:40|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1638340910000|2021-12-01 06:41:50|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|3
1638340920000|2021-12-01 06:42:00|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1638340960000|2021-12-01 06:42:40|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1638340970000|2021-12-01 06:42:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638340980000|2021-12-01 06:43:00|960.4|955.4|960.3|955.3|960.6|955.6|960.3|955.3|6
1638341020000|2021-12-01 06:43:40|960.2|955.2|960|955|960.2|955.2|960|955|3
1638341030000|2021-12-01 06:43:50|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|4
1638341040000|2021-12-01 06:44:00|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|4
1638341050000|2021-12-01 06:44:10|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638341060000|2021-12-01 06:44:20|959.5|954.5|959.2|954.2|959.5|954.5|959.1|954.1|5
1638341070000|2021-12-01 06:44:30|959.1|954.1|959.2|954.2|959.3|954.3|959.1|954.1|7
1638341080000|2021-12-01 06:44:40|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1638341090000|2021-12-01 06:44:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638341100000|2021-12-01 06:45:00|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|7
1638341110000|2021-12-01 06:45:10|959.3|954.3|959.2|954.2|959.6|954.6|959.2|954.2|6
1638341120000|2021-12-01 06:45:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638341160000|2021-12-01 06:46:00|959.4|954.4|959.2|954.2|959.7|954.7|959.1|954.1|18
1638341170000|2021-12-01 06:46:10|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638341180000|2021-12-01 06:46:20|959|954|959|954|959|954|959|954|1
1638341190000|2021-12-01 06:46:30|959.1|954.1|959.1|954.1|959.1|954.1|959|954|9
1638341200000|2021-12-01 06:46:40|959|954|959.1|954.1|959.1|954.1|959|954|2
1638341210000|2021-12-01 06:46:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638341220000|2021-12-01 06:47:00|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1638341230000|2021-12-01 06:47:10|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|2
1638341250000|2021-12-01 06:47:30|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|3
1638341260000|2021-12-01 06:47:40|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|2
1638341270000|2021-12-01 06:47:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|8
1638341310000|2021-12-01 06:48:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638341320000|2021-12-01 06:48:40|959|954|958.9|953.9|959|954|958.9|953.9|2
1638341330000|2021-12-01 06:48:50|959|954|959|954|959|954|959|954|1
1638341340000|2021-12-01 06:49:00|959.1|954.1|959.2|954.2|959.2|954.2|959|954|7
1638341360000|2021-12-01 06:49:20|959.4|954.4|959.1|954.1|959.5|954.5|959.1|954.1|9
1638341370000|2021-12-01 06:49:30|959|954|959|954|959.1|954.1|959|954|5
1638341390000|2021-12-01 06:49:50|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|2
1638341420000|2021-12-01 06:50:20|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|2
1638341430000|2021-12-01 06:50:30|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|4
1638341450000|2021-12-01 06:50:50|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|3
1638341460000|2021-12-01 06:51:00|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|6
1638341470000|2021-12-01 06:51:10|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638341480000|2021-12-01 06:51:20|959|954|959|954|959|954|959|954|1
1638341490000|2021-12-01 06:51:30|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1638341510000|2021-12-01 06:51:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638341520000|2021-12-01 06:52:00|959.2|954.2|959|954|959.3|954.3|958.9|953.9|21
1638341530000|2021-12-01 06:52:10|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638341540000|2021-12-01 06:52:20|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|5
1638341550000|2021-12-01 06:52:30|959|954|959|954|959|954|959|954|1
1638341560000|2021-12-01 06:52:40|958.9|953.9|959|954|959|954|958.9|953.9|4
1638341570000|2021-12-01 06:52:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638341600000|2021-12-01 06:53:20|959|954|958.9|953.9|959|954|958.9|953.9|2
1638341610000|2021-12-01 06:53:30|959|954|959|954|959|954|958.9|953.9|7
1638341620000|2021-12-01 06:53:40|958.9|953.9|959|954|959|954|958.9|953.9|2
1638341630000|2021-12-01 06:53:50|958.9|953.9|959|954|959|954|958.9|953.9|4
1638341640000|2021-12-01 06:54:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638341650000|2021-12-01 06:54:10|959|954|958.9|953.9|959|954|958.9|953.9|2
1638341660000|2021-12-01 06:54:20|958.8|953.8|958.7|953.7|958.8|953.8|958.4|953.4|5
1638341670000|2021-12-01 06:54:30|958.6|953.6|958.7|953.7|958.7|953.7|958.4|953.4|11
1638341680000|2021-12-01 06:54:40|958.6|953.6|958.5|953.5|958.7|953.7|958.5|953.5|6
1638341700000|2021-12-01 06:55:00|958.7|953.7|958.9|953.9|959.1|954.1|958.6|953.6|10
1638341710000|2021-12-01 06:55:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638341720000|2021-12-01 06:55:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638341730000|2021-12-01 06:55:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638341740000|2021-12-01 06:55:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638341750000|2021-12-01 06:55:50|958.3|953.3|958.1|953.1|958.3|953.3|958.1|953.1|3
1638341760000|2021-12-01 06:56:00|958|953|958|953|958|953|958|953|1
1638341770000|2021-12-01 06:56:10|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638341780000|2021-12-01 06:56:20|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638341790000|2021-12-01 06:56:30|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638341800000|2021-12-01 06:56:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|4
1638341810000|2021-12-01 06:56:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638341820000|2021-12-01 06:57:00|958|953|958.1|953.1|958.1|953.1|958|953|4
1638341830000|2021-12-01 06:57:10|958|953|958|953|958|953|958|953|1
1638341840000|2021-12-01 06:57:20|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|3
1638341850000|2021-12-01 06:57:30|957.7|952.7|958.1|953.1|958.1|953.1|957.7|952.7|4
1638341860000|2021-12-01 06:57:40|958|953|958.1|953.1|958.1|953.1|958|953|2
1638341880000|2021-12-01 06:58:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|4
1638341890000|2021-12-01 06:58:10|958|953|958.2|953.2|958.2|953.2|958|953|3
1638341900000|2021-12-01 06:58:20|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638341910000|2021-12-01 06:58:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638341920000|2021-12-01 06:58:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638341930000|2021-12-01 06:58:50|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|10
1638341940000|2021-12-01 06:59:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1638341950000|2021-12-01 06:59:10|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|7
1638341960000|2021-12-01 06:59:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638341990000|2021-12-01 06:59:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638342000000|2021-12-01 07:00:00|958.3|953.3|958.1|953.1|958.4|953.4|958|953|9
1638342010000|2021-12-01 07:00:10|958|953|958|953|958.1|953.1|958|953|3
1638342020000|2021-12-01 07:00:20|958.1|953.1|958.1|953.1|958.1|953.1|958|953|5
1638342030000|2021-12-01 07:00:30|958|953|958.1|953.1|958.1|953.1|958|953|4
1638342040000|2021-12-01 07:00:40|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638342060000|2021-12-01 07:01:00|958.4|953.4|958.8|953.8|958.8|953.8|958.4|953.4|2
1638342070000|2021-12-01 07:01:10|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1638342080000|2021-12-01 07:01:20|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|5
1638342090000|2021-12-01 07:01:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638342100000|2021-12-01 07:01:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638342110000|2021-12-01 07:01:50|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1638342120000|2021-12-01 07:02:00|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638342130000|2021-12-01 07:02:10|958.3|953.3|958.1|953.1|958.3|953.3|958|953|10
1638342140000|2021-12-01 07:02:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638342150000|2021-12-01 07:02:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638342160000|2021-12-01 07:02:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638342170000|2021-12-01 07:02:50|958|953|958|953|958.1|953.1|958|953|5
1638342180000|2021-12-01 07:03:00|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|3
1638342190000|2021-12-01 07:03:10|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|6
1638342200000|2021-12-01 07:03:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638342210000|2021-12-01 07:03:30|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|8
1638342220000|2021-12-01 07:03:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638342230000|2021-12-01 07:03:50|958.4|953.4|958.5|953.5|958.6|953.6|958.4|953.4|4
1638342240000|2021-12-01 07:04:00|958.6|953.6|958.5|953.5|958.7|953.7|958.1|953.1|6
1638342250000|2021-12-01 07:04:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638342260000|2021-12-01 07:04:20|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1638342270000|2021-12-01 07:04:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638342300000|2021-12-01 07:05:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638342310000|2021-12-01 07:05:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638342320000|2021-12-01 07:05:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638342330000|2021-12-01 07:05:30|957.9|952.9|957.9|952.9|958.1|953.1|957.9|952.9|5
1638342360000|2021-12-01 07:06:00|958|953|957.9|952.9|958|953|957.9|952.9|4
1638342370000|2021-12-01 07:06:10|958|953|958.1|953.1|958.2|953.2|958|953|4
1638342380000|2021-12-01 07:06:20|958|953|957.9|952.9|958|953|957.8|952.8|10
1638342390000|2021-12-01 07:06:30|958|953|958.1|953.1|958.1|953.1|957.9|952.9|5
1638342400000|2021-12-01 07:06:40|958.2|953.2|958|953|958.3|953.3|958|953|5
1638342410000|2021-12-01 07:06:50|957.9|952.9|958|953|958|953|957.9|952.9|8
1638342420000|2021-12-01 07:07:00|958.1|953.1|957.9|952.9|958.1|953.1|957.8|952.8|7
1638342430000|2021-12-01 07:07:10|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|5
1638342470000|2021-12-01 07:07:50|957.7|952.7|957.7|952.7|957.8|952.8|957.5|952.5|7
1638342480000|2021-12-01 07:08:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638342520000|2021-12-01 07:08:40|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638342530000|2021-12-01 07:08:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638342540000|2021-12-01 07:09:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638342550000|2021-12-01 07:09:10|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|3
1638342570000|2021-12-01 07:09:30|958|953|958.2|953.2|958.2|953.2|958|953|2
1638342580000|2021-12-01 07:09:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|10
1638342590000|2021-12-01 07:09:50|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638342600000|2021-12-01 07:10:00|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638342630000|2021-12-01 07:10:30|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638342640000|2021-12-01 07:10:40|958.1|953.1|958.1|953.1|958.2|953.2|957.9|952.9|9
1638342650000|2021-12-01 07:10:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638342660000|2021-12-01 07:11:00|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|5
1638342670000|2021-12-01 07:11:10|958.3|953.3|958.3|953.3|958.3|953.3|958.1|953.1|10
1638342680000|2021-12-01 07:11:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638342690000|2021-12-01 07:11:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|4
1638342700000|2021-12-01 07:11:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638342720000|2021-12-01 07:12:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|4
1638342740000|2021-12-01 07:12:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638342760000|2021-12-01 07:12:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638342770000|2021-12-01 07:12:50|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638342780000|2021-12-01 07:13:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638342810000|2021-12-01 07:13:30|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1638342820000|2021-12-01 07:13:40|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|9
1638342830000|2021-12-01 07:13:50|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1638342840000|2021-12-01 07:14:00|958.1|953.1|958.1|953.1|958.2|953.2|958|953|5
1638342850000|2021-12-01 07:14:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1638342860000|2021-12-01 07:14:20|958|953|958.1|953.1|958.1|953.1|958|953|4
1638342870000|2021-12-01 07:14:30|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|7
1638342880000|2021-12-01 07:14:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638342890000|2021-12-01 07:14:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638342940000|2021-12-01 07:15:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638342950000|2021-12-01 07:15:50|958|953|957.4|952.4|958|953|957.4|952.4|4
1638342960000|2021-12-01 07:16:00|957.3|952.3|957.2|952.2|957.3|952.3|957.1|952.1|4
1638342970000|2021-12-01 07:16:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1638342980000|2021-12-01 07:16:20|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|9
1638342990000|2021-12-01 07:16:30|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1638343000000|2021-12-01 07:16:40|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|7
1638343010000|2021-12-01 07:16:50|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|2
1638343020000|2021-12-01 07:17:00|957|952|957.2|952.2|957.2|952.2|956.9|951.9|4
1638343040000|2021-12-01 07:17:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638343050000|2021-12-01 07:17:30|957.2|952.2|957.2|952.2|957.2|952.2|957|952|5
1638343060000|2021-12-01 07:17:40|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|4
1638343070000|2021-12-01 07:17:50|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1638343080000|2021-12-01 07:18:00|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|7
1638343100000|2021-12-01 07:18:20|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1638343110000|2021-12-01 07:18:30|957.3|952.3|957.2|952.2|957.3|952.3|957.1|952.1|4
1638343120000|2021-12-01 07:18:40|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1638343130000|2021-12-01 07:18:50|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1638343150000|2021-12-01 07:19:10|957|952|957|952|957|952|957|952|1
1638343160000|2021-12-01 07:19:20|957.1|952.1|957|952|957.1|952.1|957|952|2
1638343170000|2021-12-01 07:19:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638343180000|2021-12-01 07:19:40|957|952|957.1|952.1|957.1|952.1|957|952|4
1638343200000|2021-12-01 07:20:00|957|952|957|952|957.1|952.1|957|952|5
1638343210000|2021-12-01 07:20:10|957.1|952.1|957.1|952.1|957.1|952.1|956.8|951.8|5
1638343240000|2021-12-01 07:20:40|957|952|957|952|957|952|957|952|1
1638343260000|2021-12-01 07:21:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638343270000|2021-12-01 07:21:10|957|952|956.9|951.9|957|952|956.8|951.8|4
1638343280000|2021-12-01 07:21:20|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1638343290000|2021-12-01 07:21:30|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1638343300000|2021-12-01 07:21:40|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|4
1638343310000|2021-12-01 07:21:50|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|4
1638343320000|2021-12-01 07:22:00|957|952|956.8|951.8|957|952|956.8|951.8|4
1638343340000|2021-12-01 07:22:20|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|5
1638343350000|2021-12-01 07:22:30|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|4
1638343360000|2021-12-01 07:22:40|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1638343370000|2021-12-01 07:22:50|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|6
1638343380000|2021-12-01 07:23:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638343390000|2021-12-01 07:23:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1638343400000|2021-12-01 07:23:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638343410000|2021-12-01 07:23:30|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|2
1638343430000|2021-12-01 07:23:50|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638343440000|2021-12-01 07:24:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638343450000|2021-12-01 07:24:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1638343460000|2021-12-01 07:24:20|956|951|956.1|951.1|956.1|951.1|956|951|2
1638343490000|2021-12-01 07:24:50|956|951|956.1|951.1|956.1|951.1|956|951|4
1638343500000|2021-12-01 07:25:00|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1638343510000|2021-12-01 07:25:10|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1638343520000|2021-12-01 07:25:20|956|951|956|951|956|951|956|951|1
1638343530000|2021-12-01 07:25:30|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1638343540000|2021-12-01 07:25:40|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|4
1638343550000|2021-12-01 07:25:50|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1638343560000|2021-12-01 07:26:00|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1638343570000|2021-12-01 07:26:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1638343580000|2021-12-01 07:26:20|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|4
1638343610000|2021-12-01 07:26:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638343620000|2021-12-01 07:27:00|956.2|951.2|956.6|951.6|956.7|951.7|956.2|951.2|6
1638343630000|2021-12-01 07:27:10|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|6
1638343640000|2021-12-01 07:27:20|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638343650000|2021-12-01 07:27:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|6
1638343660000|2021-12-01 07:27:40|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|6
1638343670000|2021-12-01 07:27:50|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|9
1638343680000|2021-12-01 07:28:00|956.6|951.6|957.1|952.1|957.1|952.1|956.6|951.6|3
1638343690000|2021-12-01 07:28:10|957|952|957.1|952.1|957.1|952.1|957|952|8
1638343700000|2021-12-01 07:28:20|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|6
1638343710000|2021-12-01 07:28:30|956.9|951.9|956.8|951.8|957|952|956.8|951.8|6
1638343720000|2021-12-01 07:28:40|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638343730000|2021-12-01 07:28:50|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1638343740000|2021-12-01 07:29:00|957|952|956.9|951.9|957|952|956.9|951.9|4
1638343750000|2021-12-01 07:29:10|957|952|956.9|951.9|957|952|956.9|951.9|2
1638343760000|2021-12-01 07:29:20|956.8|951.8|957|952|957|952|956.8|951.8|4
1638343770000|2021-12-01 07:29:30|956.9|951.9|956.9|951.9|957|952|956.9|951.9|5
1638343780000|2021-12-01 07:29:40|957|952|956.8|951.8|957|952|956.8|951.8|6
1638343800000|2021-12-01 07:30:00|956.7|951.7|956.8|951.8|956.9|951.9|956.6|951.6|7
1638343810000|2021-12-01 07:30:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638343820000|2021-12-01 07:30:20|956.8|951.8|957|952|957|952|956.8|951.8|5
1638343840000|2021-12-01 07:30:40|957.1|952.1|957.1|952.1|957.1|952.1|957|952|7
1638343850000|2021-12-01 07:30:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1638343860000|2021-12-01 07:31:00|956.9|951.9|957|952|957|952|956.9|951.9|2
1638343880000|2021-12-01 07:31:20|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1638343890000|2021-12-01 07:31:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638343900000|2021-12-01 07:31:40|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1638343910000|2021-12-01 07:31:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638343920000|2021-12-01 07:32:00|957|952|956.9|951.9|957|952|956.9|951.9|2
1638343930000|2021-12-01 07:32:10|957|952|957|952|957|952|957|952|1
1638343940000|2021-12-01 07:32:20|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1638343960000|2021-12-01 07:32:40|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1638343970000|2021-12-01 07:32:50|956.5|951.5|956.7|951.7|956.8|951.8|956.5|951.5|5
1638343980000|2021-12-01 07:33:00|956.8|951.8|957|952|957|952|956.8|951.8|3
1638343990000|2021-12-01 07:33:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638344000000|2021-12-01 07:33:20|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1638344010000|2021-12-01 07:33:30|957|952|957|952|957|952|957|952|1
1638344040000|2021-12-01 07:34:00|957.3|952.3|957.2|952.2|957.3|952.3|957.1|952.1|8
1638344050000|2021-12-01 07:34:10|957.3|952.3|957.2|952.2|957.4|952.4|957.2|952.2|4
1638344060000|2021-12-01 07:34:20|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|10
1638344070000|2021-12-01 07:34:30|957.1|952.1|956.8|951.8|957.2|952.2|956.8|951.8|4
1638344080000|2021-12-01 07:34:40|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|8
1638344090000|2021-12-01 07:34:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638344100000|2021-12-01 07:35:00|956.6|951.6|956.5|951.5|956.7|951.7|956.4|951.4|10
1638344110000|2021-12-01 07:35:10|956.6|951.6|956.5|951.5|956.6|951.6|956.4|951.4|6
1638344120000|2021-12-01 07:35:20|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|4
1638344160000|2021-12-01 07:36:00|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638344170000|2021-12-01 07:36:10|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1638344210000|2021-12-01 07:36:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638344220000|2021-12-01 07:37:00|957.3|952.3|957.4|952.4|957.8|952.8|957.3|952.3|5
1638344230000|2021-12-01 07:37:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638344240000|2021-12-01 07:37:20|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1638344260000|2021-12-01 07:37:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638344270000|2021-12-01 07:37:50|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638344280000|2021-12-01 07:38:00|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1638344290000|2021-12-01 07:38:10|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|7
1638344300000|2021-12-01 07:38:20|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638344310000|2021-12-01 07:38:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1638344320000|2021-12-01 07:38:40|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|5
1638344330000|2021-12-01 07:38:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638344340000|2021-12-01 07:39:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|4
1638344350000|2021-12-01 07:39:10|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|6
1638344360000|2021-12-01 07:39:20|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638344370000|2021-12-01 07:39:30|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638344380000|2021-12-01 07:39:40|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|5
1638344390000|2021-12-01 07:39:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638344400000|2021-12-01 07:40:00|957.8|952.8|956.9|951.9|957.8|952.8|956.9|951.9|5
1638344410000|2021-12-01 07:40:10|957|952|957.1|952.1|957.1|952.1|956.9|951.9|12
1638344430000|2021-12-01 07:40:30|956.8|951.8|956.4|951.4|956.8|951.8|956.4|951.4|5
1638344440000|2021-12-01 07:40:40|956.2|951.2|956.6|951.6|956.6|951.6|956.2|951.2|7
1638344450000|2021-12-01 07:40:50|956.9|951.9|956.9|951.9|956.9|951.9|956.7|951.7|4
1638344460000|2021-12-01 07:41:00|957|952|956.9|951.9|957|952|956.8|951.8|9
1638344470000|2021-12-01 07:41:10|956.8|951.8|956.9|951.9|956.9|951.9|956.7|951.7|4
1638344480000|2021-12-01 07:41:20|957|952|956.9|951.9|957|952|956.9|951.9|10
1638344490000|2021-12-01 07:41:30|957.1|952.1|957.4|952.4|957.4|952.4|957.1|952.1|3
1638344500000|2021-12-01 07:41:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638344520000|2021-12-01 07:42:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638344550000|2021-12-01 07:42:30|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1638344560000|2021-12-01 07:42:40|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638344580000|2021-12-01 07:43:00|957.6|952.6|958|953|958|953|957.6|952.6|3
1638344590000|2021-12-01 07:43:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638344600000|2021-12-01 07:43:20|958|953|958|953|958|953|958|953|1
1638344620000|2021-12-01 07:43:40|958.1|953.1|958|953|958.1|953.1|958|953|2
1638344640000|2021-12-01 07:44:00|957.7|952.7|958|953|958|953|957.6|952.6|5
1638344650000|2021-12-01 07:44:10|958.1|953.1|958|953|958.1|953.1|958|953|4
1638344660000|2021-12-01 07:44:20|958.1|953.1|958.1|953.1|958.1|953.1|958|953|5
1638344680000|2021-12-01 07:44:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638344690000|2021-12-01 07:44:50|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|6
1638344700000|2021-12-01 07:45:00|958.1|953.1|958.3|953.3|958.4|953.4|958.1|953.1|10
1638344720000|2021-12-01 07:45:20|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|3
1638344750000|2021-12-01 07:45:50|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638344760000|2021-12-01 07:46:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638344770000|2021-12-01 07:46:10|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|2
1638344780000|2021-12-01 07:46:20|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|4
1638344790000|2021-12-01 07:46:30|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|4
1638344800000|2021-12-01 07:46:40|958.6|953.6|958.6|953.6|958.6|953.6|958.4|953.4|4
1638344810000|2021-12-01 07:46:50|958.4|953.4|958.5|953.5|958.5|953.5|958.3|953.3|4
1638344820000|2021-12-01 07:47:00|958.6|953.6|958.1|953.1|958.6|953.6|958.1|953.1|4
1638344830000|2021-12-01 07:47:10|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|6
1638344840000|2021-12-01 07:47:20|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638344850000|2021-12-01 07:47:30|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1638344860000|2021-12-01 07:47:40|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|5
1638344870000|2021-12-01 07:47:50|958.3|953.3|958.6|953.6|958.6|953.6|958.3|953.3|3
1638344910000|2021-12-01 07:48:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638344920000|2021-12-01 07:48:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638344930000|2021-12-01 07:48:50|958|953|958.1|953.1|958.1|953.1|958|953|2
1638344940000|2021-12-01 07:49:00|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|4
1638344950000|2021-12-01 07:49:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638344960000|2021-12-01 07:49:20|958.1|953.1|958.4|953.4|958.4|953.4|958.1|953.1|4
1638344970000|2021-12-01 07:49:30|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|5
1638344990000|2021-12-01 07:49:50|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1638345000000|2021-12-01 07:50:00|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|3
1638345010000|2021-12-01 07:50:10|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|8
1638345020000|2021-12-01 07:50:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638345040000|2021-12-01 07:50:40|958|953|957.9|952.9|958|953|957.9|952.9|8
1638345050000|2021-12-01 07:50:50|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1638345100000|2021-12-01 07:51:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638345120000|2021-12-01 07:52:00|958|953|958|953|958.4|953.4|957.9|952.9|15
1638345130000|2021-12-01 07:52:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638345150000|2021-12-01 07:52:30|958|953|958|953|958|953|958|953|1
1638345170000|2021-12-01 07:52:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638345200000|2021-12-01 07:53:20|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|6
1638345210000|2021-12-01 07:53:30|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|3
1638345220000|2021-12-01 07:53:40|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|5
1638345230000|2021-12-01 07:53:50|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638345250000|2021-12-01 07:54:10|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1638345260000|2021-12-01 07:54:20|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|5
1638345270000|2021-12-01 07:54:30|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|13
1638345280000|2021-12-01 07:54:40|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|2
1638345300000|2021-12-01 07:55:00|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|4
1638345310000|2021-12-01 07:55:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638345330000|2021-12-01 07:55:30|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|6
1638345340000|2021-12-01 07:55:40|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|6
1638345350000|2021-12-01 07:55:50|957.6|952.6|957.3|952.3|957.7|952.7|957.3|952.3|8
1638345380000|2021-12-01 07:56:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|8
1638345400000|2021-12-01 07:56:40|957.2|952.2|956.7|951.7|957.2|952.2|956.6|951.6|3
1638345410000|2021-12-01 07:56:50|956.5|951.5|956.6|951.6|956.7|951.7|956.5|951.5|10
1638345420000|2021-12-01 07:57:00|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|2
1638345440000|2021-12-01 07:57:20|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638345450000|2021-12-01 07:57:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638345470000|2021-12-01 07:57:50|957.2|952.2|957.3|952.3|957.4|952.4|957.2|952.2|4
1638345480000|2021-12-01 07:58:00|958|953|957.2|952.2|958|953|957.2|952.2|6
1638345490000|2021-12-01 07:58:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638345500000|2021-12-01 07:58:20|957.2|952.2|957.3|952.3|957.5|952.5|957.2|952.2|12
1638345510000|2021-12-01 07:58:30|957.2|952.2|957.2|952.2|957.3|952.3|957.1|952.1|7
1638345520000|2021-12-01 07:58:40|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|5
1638345530000|2021-12-01 07:58:50|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|4
1638345540000|2021-12-01 07:59:00|957.4|952.4|957.6|952.6|957.7|952.7|957.4|952.4|4
1638345550000|2021-12-01 07:59:10|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638345560000|2021-12-01 07:59:20|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|5
1638345570000|2021-12-01 07:59:30|957.9|952.9|957.8|952.8|957.9|952.9|957.7|952.7|10
1638345580000|2021-12-01 07:59:40|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1638345590000|2021-12-01 07:59:50|957.8|952.8|957.7|952.7|957.9|952.9|957.7|952.7|8
1638345600000|2021-12-01 08:00:00|957.5|952.5|956.7|951.7|957.5|952.5|956.6|951.6|16
1638345610000|2021-12-01 08:00:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|4
1638345620000|2021-12-01 08:00:20|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1638345640000|2021-12-01 08:00:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|4
1638345660000|2021-12-01 08:01:00|956.9|951.9|956.6|951.6|956.9|951.9|956.5|951.5|10
1638345670000|2021-12-01 08:01:10|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|9
1638345690000|2021-12-01 08:01:30|956.6|951.6|956.1|951.1|956.6|951.6|956.1|951.1|5
1638345700000|2021-12-01 08:01:40|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1638345710000|2021-12-01 08:01:50|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|3
1638345730000|2021-12-01 08:02:10|954.8|949.8|954.5|949.5|954.8|949.8|954.5|949.5|4
1638345740000|2021-12-01 08:02:20|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1638345750000|2021-12-01 08:02:30|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|6
1638345760000|2021-12-01 08:02:40|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638345770000|2021-12-01 08:02:50|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638345780000|2021-12-01 08:03:00|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1638345790000|2021-12-01 08:03:10|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|5
1638345810000|2021-12-01 08:03:30|955.1|950.1|955.1|950.1|955.1|950.1|954.7|949.7|5
1638345840000|2021-12-01 08:04:00|955.3|950.3|955.6|950.6|955.6|950.6|955.3|950.3|3
1638345850000|2021-12-01 08:04:10|955.5|950.5|955|950|955.5|950.5|955|950|2
1638345860000|2021-12-01 08:04:20|954.7|949.7|954.8|949.8|954.8|949.8|954.4|949.4|6
1638345870000|2021-12-01 08:04:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638345880000|2021-12-01 08:04:40|955|950|954.8|949.8|955|950|954.8|949.8|3
1638345890000|2021-12-01 08:04:50|954.9|949.9|954.8|949.8|955|950|954.8|949.8|4
1638345930000|2021-12-01 08:05:30|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|3
1638345940000|2021-12-01 08:05:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638345970000|2021-12-01 08:06:10|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638345990000|2021-12-01 08:06:30|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638346000000|2021-12-01 08:06:40|953.6|948.6|953|948|953.6|948.6|953|948|3
1638346010000|2021-12-01 08:06:50|953.2|948.2|953.4|948.4|953.4|948.4|953|948|6
1638346020000|2021-12-01 08:07:00|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|2
1638346030000|2021-12-01 08:07:10|953.9|948.9|953.7|948.7|954|949|953.7|948.7|4
1638346040000|2021-12-01 08:07:20|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638346050000|2021-12-01 08:07:30|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|7
1638346060000|2021-12-01 08:07:40|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|4
1638346080000|2021-12-01 08:08:00|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|7
1638346090000|2021-12-01 08:08:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638346110000|2021-12-01 08:08:30|953.2|948.2|952.9|947.9|953.2|948.2|952.9|947.9|3
1638346120000|2021-12-01 08:08:40|952.4|947.4|952.3|947.3|952.4|947.4|952.2|947.2|3
1638346130000|2021-12-01 08:08:50|952.2|947.2|952.5|947.5|952.7|947.7|952.2|947.2|14
1638346140000|2021-12-01 08:09:00|952.6|947.6|953|948|953.1|948.1|952.6|947.6|20
1638346150000|2021-12-01 08:09:10|952.9|947.9|952.9|947.9|953.1|948.1|952.7|947.7|8
1638346160000|2021-12-01 08:09:20|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1638346170000|2021-12-01 08:09:30|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|11
1638346180000|2021-12-01 08:09:40|952.7|947.7|952.9|947.9|953|948|952.5|947.5|12
1638346190000|2021-12-01 08:09:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1638346200000|2021-12-01 08:10:00|953|948|952.7|947.7|953.1|948.1|952.7|947.7|9
1638346210000|2021-12-01 08:10:10|952.6|947.6|952|947|952.6|947.6|952|947|6
1638346220000|2021-12-01 08:10:20|951.8|946.8|952.1|947.1|952.2|947.2|951.7|946.7|7
1638346230000|2021-12-01 08:10:30|952|947|951.8|946.8|952.2|947.2|951.8|946.8|13
1638346240000|2021-12-01 08:10:40|951.7|946.7|951.6|946.6|952|947|951.6|946.6|9
1638346250000|2021-12-01 08:10:50|951.5|946.5|951.6|946.6|951.8|946.8|951.5|946.5|10
1638346260000|2021-12-01 08:11:00|951.5|946.5|951.7|946.7|951.8|946.8|951.3|946.3|14
1638346270000|2021-12-01 08:11:10|951.9|946.9|951.7|946.7|951.9|946.9|951.5|946.5|9
1638346280000|2021-12-01 08:11:20|951.5|946.5|951.5|946.5|951.7|946.7|951.3|946.3|8
1638346290000|2021-12-01 08:11:30|951.4|946.4|951.6|946.6|951.7|946.7|951.3|946.3|7
1638346300000|2021-12-01 08:11:40|951.8|946.8|951.8|946.8|951.8|946.8|951.6|946.6|7
1638346310000|2021-12-01 08:11:50|951.6|946.6|951.8|946.8|951.9|946.9|951.6|946.6|13
1638346320000|2021-12-01 08:12:00|951.7|946.7|950.9|945.9|951.8|946.8|950.9|945.9|16
1638346330000|2021-12-01 08:12:10|950.8|945.8|950.1|945.1|951.1|946.1|950.1|945.1|16
1638346340000|2021-12-01 08:12:20|950|945|949.8|944.8|950.1|945.1|949.8|944.8|6
1638346350000|2021-12-01 08:12:30|950.4|945.4|950.3|945.3|950.4|945.4|950.2|945.2|4
1638346360000|2021-12-01 08:12:40|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|14
1638346370000|2021-12-01 08:12:50|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|4
1638346380000|2021-12-01 08:13:00|950.5|945.5|950.5|945.5|950.5|945.5|950.3|945.3|4
1638346390000|2021-12-01 08:13:10|950.4|945.4|950.3|945.3|950.5|945.5|950.2|945.2|8
1638346400000|2021-12-01 08:13:20|950.2|945.2|950.5|945.5|950.5|945.5|950.2|945.2|4
1638346410000|2021-12-01 08:13:30|950.4|945.4|950.3|945.3|950.5|945.5|950.3|945.3|4
1638346420000|2021-12-01 08:13:40|950.4|945.4|950.2|945.2|950.5|945.5|950.1|945.1|6
1638346430000|2021-12-01 08:13:50|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638346440000|2021-12-01 08:14:00|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|19
1638346450000|2021-12-01 08:14:10|950.4|945.4|950.3|945.3|950.5|945.5|950.2|945.2|14
1638346460000|2021-12-01 08:14:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638346470000|2021-12-01 08:14:30|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638346480000|2021-12-01 08:14:40|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638346490000|2021-12-01 08:14:50|950.4|945.4|950.6|945.6|950.6|945.6|950.4|945.4|2
1638346500000|2021-12-01 08:15:00|950.9|945.9|951.1|946.1|951.2|946.2|950.9|945.9|11
1638346510000|2021-12-01 08:15:10|951.2|946.2|952|947|952|947|951.1|946.1|10
1638346520000|2021-12-01 08:15:20|951.9|946.9|951.8|946.8|952.2|947.2|951.6|946.6|13
1638346530000|2021-12-01 08:15:30|951.7|946.7|951.6|946.6|951.8|946.8|951.5|946.5|10
1638346540000|2021-12-01 08:15:40|951.7|946.7|951.8|946.8|951.9|946.9|951.4|946.4|7
1638346550000|2021-12-01 08:15:50|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|5
1638346560000|2021-12-01 08:16:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638346570000|2021-12-01 08:16:10|951.8|946.8|951.6|946.6|951.9|946.9|951.5|946.5|14
1638346580000|2021-12-01 08:16:20|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|5
1638346590000|2021-12-01 08:16:30|951.8|946.8|952.2|947.2|952.2|947.2|951.8|946.8|7
1638346610000|2021-12-01 08:16:50|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638346620000|2021-12-01 08:17:00|952.2|947.2|952.5|947.5|952.5|947.5|952.2|947.2|7
1638346630000|2021-12-01 08:17:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638346640000|2021-12-01 08:17:20|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|10
1638346650000|2021-12-01 08:17:30|952.4|947.4|952.5|947.5|952.5|947.5|952.3|947.3|8
1638346660000|2021-12-01 08:17:40|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|3
1638346680000|2021-12-01 08:18:00|952.3|947.3|952.3|947.3|952.4|947.4|952.1|947.1|7
1638346690000|2021-12-01 08:18:10|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|5
1638346700000|2021-12-01 08:18:20|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|9
1638346710000|2021-12-01 08:18:30|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|10
1638346730000|2021-12-01 08:18:50|952.6|947.6|952.6|947.6|952.7|947.7|952.5|947.5|11
1638346740000|2021-12-01 08:19:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1638346760000|2021-12-01 08:19:20|952.7|947.7|953.8|948.8|953.8|948.8|952.7|947.7|7
1638346770000|2021-12-01 08:19:30|953.7|948.7|953.7|948.7|953.8|948.8|953.7|948.7|3
1638346780000|2021-12-01 08:19:40|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1638346790000|2021-12-01 08:19:50|953.8|948.8|953.6|948.6|953.8|948.8|953.6|948.6|2
1638346800000|2021-12-01 08:20:00|954|949|954.3|949.3|954.3|949.3|954|949|3
1638346810000|2021-12-01 08:20:10|954.2|949.2|953.8|948.8|954.2|949.2|953.4|948.4|12
1638346820000|2021-12-01 08:20:20|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|3
1638346830000|2021-12-01 08:20:30|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|5
1638346840000|2021-12-01 08:20:40|953.7|948.7|953.2|948.2|953.7|948.7|953.2|948.2|5
1638346850000|2021-12-01 08:20:50|953.9|948.9|953.5|948.5|953.9|948.9|953.4|948.4|4
1638346860000|2021-12-01 08:21:00|953.4|948.4|953.6|948.6|953.7|948.7|953.4|948.4|10
1638346870000|2021-12-01 08:21:10|953.7|948.7|953.7|948.7|953.8|948.8|953.6|948.6|9
1638346880000|2021-12-01 08:21:20|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|3
1638346890000|2021-12-01 08:21:30|953.7|948.7|953.7|948.7|953.8|948.8|953.7|948.7|3
1638346900000|2021-12-01 08:21:40|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1638346910000|2021-12-01 08:21:50|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1638346920000|2021-12-01 08:22:00|953.9|948.9|953.8|948.8|954|949|953.8|948.8|5
1638346930000|2021-12-01 08:22:10|953.9|948.9|954|949|954|949|953.9|948.9|4
1638346940000|2021-12-01 08:22:20|953.9|948.9|953.9|948.9|954|949|953.9|948.9|7
1638346950000|2021-12-01 08:22:30|954|949|954.4|949.4|954.4|949.4|954|949|5
1638346960000|2021-12-01 08:22:40|954.3|949.3|954.1|949.1|954.3|949.3|954|949|4
1638346970000|2021-12-01 08:22:50|954|949|953.9|948.9|954|949|953.9|948.9|2
1638346980000|2021-12-01 08:23:00|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|5
1638346990000|2021-12-01 08:23:10|953.6|948.6|953.4|948.4|953.7|948.7|953.4|948.4|7
1638347000000|2021-12-01 08:23:20|953.3|948.3|953.2|948.2|953.4|948.4|953.2|948.2|6
1638347010000|2021-12-01 08:23:30|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1638347020000|2021-12-01 08:23:40|953.3|948.3|953.5|948.5|953.6|948.6|953.3|948.3|7
1638347030000|2021-12-01 08:23:50|953.4|948.4|953|948|953.4|948.4|953|948|3
1638347040000|2021-12-01 08:24:00|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1638347050000|2021-12-01 08:24:10|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1638347060000|2021-12-01 08:24:20|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1638347070000|2021-12-01 08:24:30|952.7|947.7|953|948|953.1|948.1|952.6|947.6|12
1638347080000|2021-12-01 08:24:40|952.9|947.9|952.5|947.5|953|948|952.5|947.5|12
1638347090000|2021-12-01 08:24:50|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|4
1638347100000|2021-12-01 08:25:00|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638347110000|2021-12-01 08:25:10|952.4|947.4|952.9|947.9|952.9|947.9|952.3|947.3|6
1638347120000|2021-12-01 08:25:20|953.1|948.1|953|948|953.3|948.3|952.9|947.9|8
1638347130000|2021-12-01 08:25:30|953.1|948.1|952.7|947.7|953.2|948.2|952.6|947.6|11
1638347140000|2021-12-01 08:25:40|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|6
1638347150000|2021-12-01 08:25:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638347160000|2021-12-01 08:26:00|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|4
1638347170000|2021-12-01 08:26:10|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|8
1638347180000|2021-12-01 08:26:20|952.5|947.5|952.5|947.5|952.5|947.5|952|947|8
1638347190000|2021-12-01 08:26:30|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1638347200000|2021-12-01 08:26:40|952.6|947.6|952.9|947.9|952.9|947.9|952.6|947.6|9
1638347210000|2021-12-01 08:26:50|952.8|947.8|952.6|947.6|952.9|947.9|952.6|947.6|4
1638347230000|2021-12-01 08:27:10|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|3
1638347240000|2021-12-01 08:27:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1638347250000|2021-12-01 08:27:30|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|3
1638347260000|2021-12-01 08:27:40|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1638347270000|2021-12-01 08:27:50|952.2|947.2|951.8|946.8|952.2|947.2|951.8|946.8|4
1638347280000|2021-12-01 08:28:00|951.7|946.7|951.6|946.6|952.1|947.1|951.6|946.6|6
1638347290000|2021-12-01 08:28:10|951.9|946.9|951.7|946.7|952|947|951.6|946.6|9
1638347300000|2021-12-01 08:28:20|951.5|946.5|951.3|946.3|951.5|946.5|951.3|946.3|3
1638347310000|2021-12-01 08:28:30|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|3
1638347320000|2021-12-01 08:28:40|951.4|946.4|950.8|945.8|951.4|946.4|950.8|945.8|12
1638347330000|2021-12-01 08:28:50|950.9|945.9|950.1|945.1|950.9|945.9|950.1|945.1|3
1638347340000|2021-12-01 08:29:00|950|945|950.1|945.1|950.2|945.2|950|945|4
1638347350000|2021-12-01 08:29:10|950|945|949.8|944.8|950|945|949.8|944.8|4
1638347360000|2021-12-01 08:29:20|949.6|944.6|949.3|944.3|949.7|944.7|949.3|944.3|6
1638347370000|2021-12-01 08:29:30|949.4|944.4|950.1|945.1|950.1|945.1|949.4|944.4|7
1638347380000|2021-12-01 08:29:40|950|945|949.5|944.5|950.1|945.1|949.5|944.5|7
1638347390000|2021-12-01 08:29:50|949.6|944.6|949.7|944.7|949.8|944.8|949.6|944.6|4
1638347400000|2021-12-01 08:30:00|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|3
1638347410000|2021-12-01 08:30:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638347420000|2021-12-01 08:30:20|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|5
1638347430000|2021-12-01 08:30:30|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638347440000|2021-12-01 08:30:40|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|4
1638347450000|2021-12-01 08:30:50|949|944|949.1|944.1|949.1|944.1|949|944|2
1638347460000|2021-12-01 08:31:00|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|7
1638347470000|2021-12-01 08:31:10|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|6
1638347480000|2021-12-01 08:31:20|949.3|944.3|949.8|944.8|949.8|944.8|949.2|944.2|4
1638347490000|2021-12-01 08:31:30|949.9|944.9|950.3|945.3|950.4|945.4|949.9|944.9|6
1638347500000|2021-12-01 08:31:40|950|945|950|945|950|945|950|945|1
1638347520000|2021-12-01 08:32:00|949.9|944.9|949.5|944.5|949.9|944.9|949.5|944.5|3
1638347530000|2021-12-01 08:32:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|10
1638347540000|2021-12-01 08:32:20|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|4
1638347550000|2021-12-01 08:32:30|949.2|944.2|949|944|949.3|944.3|949|944|4
1638347560000|2021-12-01 08:32:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638347570000|2021-12-01 08:32:50|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|3
1638347580000|2021-12-01 08:33:00|949.5|944.5|949.2|944.2|949.5|944.5|949.2|944.2|3
1638347590000|2021-12-01 08:33:10|949.3|944.3|949.3|944.3|949.3|944.3|949.1|944.1|7
1638347600000|2021-12-01 08:33:20|949.4|944.4|950.3|945.3|950.3|945.3|949.3|944.3|9
1638347610000|2021-12-01 08:33:30|950.4|945.4|950.7|945.7|950.7|945.7|950.4|945.4|3
1638347620000|2021-12-01 08:33:40|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|7
1638347630000|2021-12-01 08:33:50|950.8|945.8|951|946|951.1|946.1|950.8|945.8|8
1638347640000|2021-12-01 08:34:00|951.1|946.1|950.6|945.6|951.1|946.1|950.6|945.6|8
1638347650000|2021-12-01 08:34:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638347660000|2021-12-01 08:34:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|5
1638347670000|2021-12-01 08:34:30|950|945|950|945|950.1|945.1|950|945|5
1638347680000|2021-12-01 08:34:40|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1638347690000|2021-12-01 08:34:50|950|945|950.4|945.4|950.4|945.4|950|945|9
1638347700000|2021-12-01 08:35:00|950.3|945.3|950.1|945.1|950.3|945.3|950.1|945.1|5
1638347710000|2021-12-01 08:35:10|950|945|950|945|950|945|950|945|1
1638347720000|2021-12-01 08:35:20|949.9|944.9|949.5|944.5|949.9|944.9|949.5|944.5|6
1638347740000|2021-12-01 08:35:40|949.4|944.4|949.1|944.1|949.4|944.4|948.8|943.8|6
1638347750000|2021-12-01 08:35:50|949.2|944.2|949.6|944.6|949.6|944.6|949.2|944.2|4
1638347760000|2021-12-01 08:36:00|949.8|944.8|949.6|944.6|949.8|944.8|949.6|944.6|5
1638347770000|2021-12-01 08:36:10|949.5|944.5|949.2|944.2|949.5|944.5|949.2|944.2|2
1638347780000|2021-12-01 08:36:20|949|944|949|944|949|944|949|944|1
1638347790000|2021-12-01 08:36:30|948.8|943.8|949.1|944.1|949.1|944.1|948.8|943.8|3
1638347800000|2021-12-01 08:36:40|949|944|948.9|943.9|949|944|948.7|943.7|7
1638347810000|2021-12-01 08:36:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638347820000|2021-12-01 08:37:00|948.9|943.9|948.9|943.9|948.9|943.9|948.6|943.6|8
1638347830000|2021-12-01 08:37:10|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|9
1638347840000|2021-12-01 08:37:20|948.5|943.5|948.6|943.6|948.7|943.7|948.4|943.4|12
1638347850000|2021-12-01 08:37:30|948.5|943.5|948.6|943.6|948.7|943.7|948.5|943.5|14
1638347860000|2021-12-01 08:37:40|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|3
1638347880000|2021-12-01 08:38:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638347890000|2021-12-01 08:38:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|8
1638347900000|2021-12-01 08:38:20|948.6|943.6|949.2|944.2|949.2|944.2|948.6|943.6|4
1638347910000|2021-12-01 08:38:30|949.3|944.3|949.3|944.3|949.4|944.4|949.2|944.2|5
1638347920000|2021-12-01 08:38:40|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638347930000|2021-12-01 08:38:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638347940000|2021-12-01 08:39:00|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|3
1638347950000|2021-12-01 08:39:10|949|944|949.1|944.1|949.1|944.1|949|944|2
1638347960000|2021-12-01 08:39:20|949|944|948.9|943.9|949|944|948.9|943.9|2
1638347980000|2021-12-01 08:39:40|949|944|949.4|944.4|949.4|944.4|948.9|943.9|6
1638347990000|2021-12-01 08:39:50|949.5|944.5|949.8|944.8|949.8|944.8|949.5|944.5|5
1638348000000|2021-12-01 08:40:00|949.7|944.7|950.8|945.8|950.8|945.8|949.7|944.7|7
1638348010000|2021-12-01 08:40:10|950.9|945.9|950.8|945.8|950.9|945.9|950.7|945.7|11
1638348020000|2021-12-01 08:40:20|950.7|945.7|950.7|945.7|950.8|945.8|950.6|945.6|9
1638348030000|2021-12-01 08:40:30|950.8|945.8|950.9|945.9|950.9|945.9|950.7|945.7|8
1638348040000|2021-12-01 08:40:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1638348050000|2021-12-01 08:40:50|950.6|945.6|950.1|945.1|950.7|945.7|950|945|9
1638348060000|2021-12-01 08:41:00|950|945|949.4|944.4|950|945|949.4|944.4|5
1638348070000|2021-12-01 08:41:10|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638348080000|2021-12-01 08:41:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638348090000|2021-12-01 08:41:30|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638348100000|2021-12-01 08:41:40|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1638348110000|2021-12-01 08:41:50|949.5|944.5|948.5|943.5|949.5|944.5|948.5|943.5|12
1638348120000|2021-12-01 08:42:00|948.4|943.4|948.8|943.8|948.8|943.8|948.4|943.4|3
1638348140000|2021-12-01 08:42:20|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|3
1638348160000|2021-12-01 08:42:40|949.2|944.2|949.7|944.7|949.8|944.8|948.9|943.9|17
1638348170000|2021-12-01 08:42:50|949.8|944.8|950.2|945.2|950.3|945.3|949.8|944.8|7
1638348180000|2021-12-01 08:43:00|950.3|945.3|950.5|945.5|950.5|945.5|950|945|7
1638348190000|2021-12-01 08:43:10|950.3|945.3|949.8|944.8|950.3|945.3|949.8|944.8|10
1638348200000|2021-12-01 08:43:20|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1638348210000|2021-12-01 08:43:30|949.7|944.7|950.4|945.4|950.4|945.4|949.7|944.7|3
1638348220000|2021-12-01 08:43:40|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|3
1638348240000|2021-12-01 08:44:00|950.2|945.2|950.1|945.1|950.2|945.2|950|945|4
1638348250000|2021-12-01 08:44:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638348260000|2021-12-01 08:44:20|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|3
1638348270000|2021-12-01 08:44:30|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638348280000|2021-12-01 08:44:40|950.1|945.1|950|945|950.1|945.1|950|945|4
1638348290000|2021-12-01 08:44:50|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|4
1638348300000|2021-12-01 08:45:00|950.1|945.1|950.1|945.1|950.2|945.2|950|945|7
1638348310000|2021-12-01 08:45:10|950|945|950|945|950.1|945.1|950|945|3
1638348320000|2021-12-01 08:45:20|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|5
1638348330000|2021-12-01 08:45:30|949.4|944.4|949.1|944.1|949.4|944.4|949.1|944.1|4
1638348340000|2021-12-01 08:45:40|949|944|948.9|943.9|949|944|948.9|943.9|2
1638348350000|2021-12-01 08:45:50|949|944|949.5|944.5|949.5|944.5|949|944|5
1638348360000|2021-12-01 08:46:00|949.7|944.7|950.1|945.1|950.2|945.2|949.7|944.7|5
1638348370000|2021-12-01 08:46:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638348380000|2021-12-01 08:46:20|950|945|950.1|945.1|950.1|945.1|950|945|2
1638348390000|2021-12-01 08:46:30|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638348400000|2021-12-01 08:46:40|950.2|945.2|949.9|944.9|950.2|945.2|949.9|944.9|4
1638348410000|2021-12-01 08:46:50|949.8|944.8|949.4|944.4|949.8|944.8|949.3|944.3|9
1638348420000|2021-12-01 08:47:00|949.5|944.5|949.4|944.4|949.6|944.6|949.4|944.4|6
1638348430000|2021-12-01 08:47:10|949.2|944.2|949.5|944.5|949.5|944.5|949.2|944.2|7
1638348440000|2021-12-01 08:47:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638348450000|2021-12-01 08:47:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638348470000|2021-12-01 08:47:50|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|6
1638348480000|2021-12-01 08:48:00|948.8|943.8|948.5|943.5|948.8|943.8|948.5|943.5|6
1638348490000|2021-12-01 08:48:10|948.4|943.4|948.3|943.3|948.5|943.5|948.3|943.3|4
1638348510000|2021-12-01 08:48:30|948.2|943.2|948.5|943.5|948.7|943.7|948.2|943.2|10
1638348520000|2021-12-01 08:48:40|948.6|943.6|948.5|943.5|948.6|943.6|948.4|943.4|10
1638348530000|2021-12-01 08:48:50|948.4|943.4|948.9|943.9|949|944|948.4|943.4|8
1638348540000|2021-12-01 08:49:00|949|944|949|944|949.1|944.1|949|944|11
1638348550000|2021-12-01 08:49:10|948.8|943.8|948.3|943.3|948.8|943.8|948.3|943.3|8
1638348560000|2021-12-01 08:49:20|948.2|943.2|947.4|942.4|948.2|943.2|947.4|942.4|5
1638348570000|2021-12-01 08:49:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638348580000|2021-12-01 08:49:40|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|5
1638348590000|2021-12-01 08:49:50|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1638348600000|2021-12-01 08:50:00|948|943|948.4|943.4|948.6|943.6|948|943|10
1638348610000|2021-12-01 08:50:10|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1638348620000|2021-12-01 08:50:20|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638348630000|2021-12-01 08:50:30|948.7|943.7|948.7|943.7|948.9|943.9|948.7|943.7|5
1638348650000|2021-12-01 08:50:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638348660000|2021-12-01 08:51:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638348670000|2021-12-01 08:51:10|948.3|943.3|948.7|943.7|948.7|943.7|948.3|943.3|5
1638348680000|2021-12-01 08:51:20|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1638348690000|2021-12-01 08:51:30|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1638348700000|2021-12-01 08:51:40|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|3
1638348720000|2021-12-01 08:52:00|948.4|943.4|948.3|943.3|948.7|943.7|948.2|943.2|13
1638348730000|2021-12-01 08:52:10|948.2|943.2|948.6|943.6|948.6|943.6|948.2|943.2|4
1638348740000|2021-12-01 08:52:20|948.8|943.8|949|944|949|944|948.7|943.7|3
1638348750000|2021-12-01 08:52:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638348760000|2021-12-01 08:52:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638348770000|2021-12-01 08:52:50|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638348780000|2021-12-01 08:53:00|948.6|943.6|948.3|943.3|948.6|943.6|948.3|943.3|7
1638348790000|2021-12-01 08:53:10|948.1|943.1|947.8|942.8|948.1|943.1|947.8|942.8|2
1638348810000|2021-12-01 08:53:30|947.6|942.6|947.1|942.1|947.6|942.6|947.1|942.1|4
1638348820000|2021-12-01 08:53:40|946.8|941.8|947.5|942.5|947.6|942.6|946.8|941.8|8
1638348830000|2021-12-01 08:53:50|948|943|948|943|948|943|948|943|1
1638348840000|2021-12-01 08:54:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638348850000|2021-12-01 08:54:10|948.8|943.8|949|944|949|944|948.8|943.8|2
1638348860000|2021-12-01 08:54:20|949.1|944.1|949.4|944.4|949.4|944.4|949|944|5
1638348870000|2021-12-01 08:54:30|949.5|944.5|949.4|944.4|949.6|944.6|949.4|944.4|6
1638348880000|2021-12-01 08:54:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638348890000|2021-12-01 08:54:50|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638348900000|2021-12-01 08:55:00|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638348910000|2021-12-01 08:55:10|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638348920000|2021-12-01 08:55:20|949.5|944.5|949.7|944.7|949.7|944.7|949.5|944.5|3
1638348930000|2021-12-01 08:55:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638348950000|2021-12-01 08:55:50|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1638348970000|2021-12-01 08:56:10|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638348980000|2021-12-01 08:56:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638348990000|2021-12-01 08:56:30|949.8|944.8|950|945|950|945|949.8|944.8|2
1638349000000|2021-12-01 08:56:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638349010000|2021-12-01 08:56:50|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1638349020000|2021-12-01 08:57:00|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|4
1638349030000|2021-12-01 08:57:10|950.1|945.1|949.9|944.9|950.2|945.2|949.9|944.9|8
1638349040000|2021-12-01 08:57:20|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1638349050000|2021-12-01 08:57:30|949.2|944.2|948.9|943.9|949.4|944.4|948.9|943.9|6
1638349060000|2021-12-01 08:57:40|949|944|948.8|943.8|949|944|948.8|943.8|2
1638349070000|2021-12-01 08:57:50|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|3
1638349080000|2021-12-01 08:58:00|948.8|943.8|949.5|944.5|949.5|944.5|948.8|943.8|11
1638349090000|2021-12-01 08:58:10|949.4|944.4|949.6|944.6|949.6|944.6|949.4|944.4|3
1638349100000|2021-12-01 08:58:20|949.5|944.5|949.6|944.6|949.8|944.8|949.5|944.5|8
1638349120000|2021-12-01 08:58:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638349130000|2021-12-01 08:58:50|949.8|944.8|950.1|945.1|950.1|945.1|949.8|944.8|10
1638349140000|2021-12-01 08:59:00|950|945|949.8|944.8|950.1|945.1|949.8|944.8|5
1638349150000|2021-12-01 08:59:10|949.9|944.9|949.9|944.9|950|945|949.8|944.8|7
1638349160000|2021-12-01 08:59:20|950|945|949.8|944.8|950|945|949.8|944.8|4
1638349170000|2021-12-01 08:59:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1638349180000|2021-12-01 08:59:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638349190000|2021-12-01 08:59:50|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638349200000|2021-12-01 09:00:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638349210000|2021-12-01 09:00:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638349220000|2021-12-01 09:00:20|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|4
1638349230000|2021-12-01 09:00:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638349240000|2021-12-01 09:00:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638349250000|2021-12-01 09:00:50|949.9|944.9|950|945|950|945|949.9|944.9|2
1638349260000|2021-12-01 09:01:00|950.2|945.2|950.3|945.3|950.3|945.3|950.1|945.1|6
1638349270000|2021-12-01 09:01:10|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|5
1638349280000|2021-12-01 09:01:20|950.3|945.3|950.2|945.2|950.4|945.4|950.2|945.2|7
1638349290000|2021-12-01 09:01:30|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638349300000|2021-12-01 09:01:40|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638349310000|2021-12-01 09:01:50|950.2|945.2|950.1|945.1|950.3|945.3|950.1|945.1|6
1638349320000|2021-12-01 09:02:00|950|945|950.1|945.1|950.3|945.3|950|945|10
1638349330000|2021-12-01 09:02:10|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|6
1638349340000|2021-12-01 09:02:20|950|945|950|945|950.1|945.1|950|945|5
1638349350000|2021-12-01 09:02:30|950.1|945.1|950|945|950.1|945.1|950|945|8
1638349360000|2021-12-01 09:02:40|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638349370000|2021-12-01 09:02:50|950|945|950.1|945.1|950.1|945.1|950|945|2
1638349380000|2021-12-01 09:03:00|950|945|949.9|944.9|950|945|949.8|944.8|4
1638349390000|2021-12-01 09:03:10|950|945|949.9|944.9|950|945|949.9|944.9|2
1638349400000|2021-12-01 09:03:20|950|945|949.9|944.9|950|945|949.9|944.9|2
1638349410000|2021-12-01 09:03:30|950|945|949.8|944.8|950|945|949.8|944.8|5
1638349420000|2021-12-01 09:03:40|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|3
1638349430000|2021-12-01 09:03:50|949.5|944.5|948.9|943.9|949.5|944.5|948.8|943.8|5
1638349440000|2021-12-01 09:04:00|949|944|948.8|943.8|949|944|948.8|943.8|3
1638349450000|2021-12-01 09:04:10|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638349460000|2021-12-01 09:04:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638349470000|2021-12-01 09:04:30|949|944|949.9|944.9|949.9|944.9|948.9|943.9|4
1638349490000|2021-12-01 09:04:50|950|945|949.9|944.9|950|945|949.9|944.9|2
1638349500000|2021-12-01 09:05:00|950|945|950.1|945.1|950.1|945.1|949.9|944.9|4
1638349520000|2021-12-01 09:05:20|950.2|945.2|950.5|945.5|950.6|945.6|950.2|945.2|4
1638349530000|2021-12-01 09:05:30|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|8
1638349540000|2021-12-01 09:05:40|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1638349550000|2021-12-01 09:05:50|950.6|945.6|950.8|945.8|950.8|945.8|950.5|945.5|4
1638349560000|2021-12-01 09:06:00|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1638349570000|2021-12-01 09:06:10|950.6|945.6|950.3|945.3|950.6|945.6|950.3|945.3|2
1638349580000|2021-12-01 09:06:20|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1638349590000|2021-12-01 09:06:30|950.3|945.3|950.2|945.2|950.3|945.3|950.1|945.1|10
1638349600000|2021-12-01 09:06:40|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|4
1638349620000|2021-12-01 09:07:00|950.5|945.5|951.8|946.8|951.9|946.9|950.5|945.5|8
1638349630000|2021-12-01 09:07:10|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638349640000|2021-12-01 09:07:20|951.8|946.8|951.9|946.9|951.9|946.9|951.3|946.3|10
1638349650000|2021-12-01 09:07:30|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|9
1638349660000|2021-12-01 09:07:40|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638349670000|2021-12-01 09:07:50|951.7|946.7|952.1|947.1|952.1|947.1|951.4|946.4|7
1638349680000|2021-12-01 09:08:00|952|947|951.9|946.9|952.1|947.1|951.9|946.9|6
1638349690000|2021-12-01 09:08:10|952|947|951.9|946.9|952|947|951.9|946.9|6
1638349700000|2021-12-01 09:08:20|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|5
1638349710000|2021-12-01 09:08:30|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638349720000|2021-12-01 09:08:40|952|947|952|947|952|947|952|947|1
1638349730000|2021-12-01 09:08:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638349740000|2021-12-01 09:09:00|952|947|952.4|947.4|952.4|947.4|952|947|3
1638349750000|2021-12-01 09:09:10|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1638349760000|2021-12-01 09:09:20|952.5|947.5|952.1|947.1|952.5|947.5|952.1|947.1|4
1638349780000|2021-12-01 09:09:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638349790000|2021-12-01 09:09:50|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|4
1638349800000|2021-12-01 09:10:00|952.3|947.3|952.6|947.6|952.6|947.6|952.3|947.3|6
1638349810000|2021-12-01 09:10:10|952.5|947.5|953|948|953|948|952.5|947.5|5
1638349820000|2021-12-01 09:10:20|952.9|947.9|952.9|947.9|952.9|947.9|952.7|947.7|4
1638349830000|2021-12-01 09:10:30|953|948|953|948|953|948|952.9|947.9|3
1638349840000|2021-12-01 09:10:40|952.9|947.9|952.7|947.7|952.9|947.9|952.5|947.5|6
1638349850000|2021-12-01 09:10:50|952.6|947.6|952.6|947.6|952.7|947.7|952.5|947.5|7
1638349860000|2021-12-01 09:11:00|952.5|947.5|952.7|947.7|952.8|947.8|952.5|947.5|3
1638349870000|2021-12-01 09:11:10|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|6
1638349880000|2021-12-01 09:11:20|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1638349940000|2021-12-01 09:12:20|953.4|948.4|953|948|953.4|948.4|953|948|5
1638349950000|2021-12-01 09:12:30|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|4
1638349960000|2021-12-01 09:12:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1638349980000|2021-12-01 09:13:00|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1638349990000|2021-12-01 09:13:10|952.8|947.8|952.6|947.6|952.8|947.8|952.6|947.6|7
1638350000000|2021-12-01 09:13:20|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1638350010000|2021-12-01 09:13:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638350020000|2021-12-01 09:13:40|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|5
1638350030000|2021-12-01 09:13:50|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|7
1638350040000|2021-12-01 09:14:00|952.3|947.3|951.7|946.7|952.3|947.3|951.7|946.7|16
1638350050000|2021-12-01 09:14:10|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638350070000|2021-12-01 09:14:30|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638350080000|2021-12-01 09:14:40|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638350090000|2021-12-01 09:14:50|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638350100000|2021-12-01 09:15:00|951.7|946.7|952.3|947.3|952.3|947.3|951.7|946.7|4
1638350110000|2021-12-01 09:15:10|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638350120000|2021-12-01 09:15:20|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638350150000|2021-12-01 09:15:50|952|947|952.1|947.1|952.1|947.1|952|947|2
1638350160000|2021-12-01 09:16:00|952|947|952|947|952.1|947.1|952|947|3
1638350170000|2021-12-01 09:16:10|951.9|946.9|951.9|946.9|952|947|951.9|946.9|7
1638350180000|2021-12-01 09:16:20|952|947|951.9|946.9|952.1|947.1|951.9|946.9|3
1638350190000|2021-12-01 09:16:30|951.8|946.8|951.9|946.9|952|947|951.7|946.7|8
1638350200000|2021-12-01 09:16:40|952|947|951.9|946.9|952|947|951.9|946.9|4
1638350220000|2021-12-01 09:17:00|952|947|951.9|946.9|952|947|951.9|946.9|2
1638350230000|2021-12-01 09:17:10|952|947|952.3|947.3|952.4|947.4|952|947|5
1638350240000|2021-12-01 09:17:20|952.4|947.4|952.8|947.8|952.8|947.8|952.3|947.3|11
1638350250000|2021-12-01 09:17:30|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|2
1638350260000|2021-12-01 09:17:40|952.6|947.6|953.2|948.2|953.2|948.2|952.5|947.5|9
1638350270000|2021-12-01 09:17:50|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1638350280000|2021-12-01 09:18:00|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|3
1638350320000|2021-12-01 09:18:40|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638350340000|2021-12-01 09:19:00|953.3|948.3|953.4|948.4|953.4|948.4|952.9|947.9|6
1638350350000|2021-12-01 09:19:10|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|2
1638350360000|2021-12-01 09:19:20|953.7|948.7|953.3|948.3|953.7|948.7|953.3|948.3|3
1638350380000|2021-12-01 09:19:40|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1638350390000|2021-12-01 09:19:50|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638350400000|2021-12-01 09:20:00|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638350450000|2021-12-01 09:20:50|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1638350460000|2021-12-01 09:21:00|953|948|953|948|953|948|953|948|1
1638350470000|2021-12-01 09:21:10|953.1|948.1|953.2|948.2|953.2|948.2|953.1|948.1|6
1638350480000|2021-12-01 09:21:20|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638350510000|2021-12-01 09:21:50|953.4|948.4|953.8|948.8|953.9|948.9|953.4|948.4|5
1638350520000|2021-12-01 09:22:00|953.7|948.7|953.8|948.8|953.9|948.9|953.7|948.7|3
1638350530000|2021-12-01 09:22:10|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638350540000|2021-12-01 09:22:20|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1638350560000|2021-12-01 09:22:40|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1638350570000|2021-12-01 09:22:50|953|948|953|948|953|948|953|948|1
1638350580000|2021-12-01 09:23:00|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638350600000|2021-12-01 09:23:20|953|948|952.9|947.9|953|948|952.9|947.9|2
1638350620000|2021-12-01 09:23:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1638350630000|2021-12-01 09:23:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638350640000|2021-12-01 09:24:00|952.3|947.3|952.7|947.7|952.7|947.7|952.3|947.3|3
1638350650000|2021-12-01 09:24:10|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1638350670000|2021-12-01 09:24:30|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1638350680000|2021-12-01 09:24:40|952.9|947.9|953|948|953|948|952.9|947.9|2
1638350690000|2021-12-01 09:24:50|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1638350710000|2021-12-01 09:25:10|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1638350720000|2021-12-01 09:25:20|953.5|948.5|953.3|948.3|953.6|948.6|953.2|948.2|6
1638350730000|2021-12-01 09:25:30|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|5
1638350750000|2021-12-01 09:25:50|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1638350760000|2021-12-01 09:26:00|953.1|948.1|953.2|948.2|953.2|948.2|953.1|948.1|2
1638350790000|2021-12-01 09:26:30|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|7
1638350810000|2021-12-01 09:26:50|953.2|948.2|953|948|953.3|948.3|953|948|4
1638350820000|2021-12-01 09:27:00|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638350830000|2021-12-01 09:27:10|953|948|953|948|953|948|953|948|1
1638350840000|2021-12-01 09:27:20|952.9|947.9|952.9|947.9|953|948|952.8|947.8|11
1638350850000|2021-12-01 09:27:30|952.8|947.8|952.7|947.7|952.9|947.9|952.7|947.7|6
1638350860000|2021-12-01 09:27:40|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|13
1638350870000|2021-12-01 09:27:50|952.7|947.7|952.6|947.6|952.8|947.8|952.6|947.6|20
1638350890000|2021-12-01 09:28:10|952.3|947.3|951.8|946.8|952.3|947.3|951.8|946.8|2
1638350920000|2021-12-01 09:28:40|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|2
1638350930000|2021-12-01 09:28:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638350940000|2021-12-01 09:29:00|952.1|947.1|953.2|948.2|953.5|948.5|952.1|947.1|11
1638350950000|2021-12-01 09:29:10|953|948|952.9|947.9|953.1|948.1|952.9|947.9|4
1638350960000|2021-12-01 09:29:20|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638350970000|2021-12-01 09:29:30|952.7|947.7|952.2|947.2|952.8|947.8|952.2|947.2|5
1638350980000|2021-12-01 09:29:40|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1638350990000|2021-12-01 09:29:50|952.4|947.4|951.9|946.9|952.4|947.4|951.9|946.9|7
1638351020000|2021-12-01 09:30:20|952|947|951.8|946.8|952|947|951.8|946.8|9
1638351030000|2021-12-01 09:30:30|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1638351040000|2021-12-01 09:30:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638351050000|2021-12-01 09:30:50|952.2|947.2|952.3|947.3|952.5|947.5|952.2|947.2|4
1638351060000|2021-12-01 09:31:00|952.4|947.4|952.4|947.4|952.6|947.6|952.4|947.4|5
1638351070000|2021-12-01 09:31:10|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|3
1638351080000|2021-12-01 09:31:20|952.4|947.4|952.7|947.7|952.7|947.7|952.4|947.4|3
1638351090000|2021-12-01 09:31:30|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|7
1638351100000|2021-12-01 09:31:40|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|6
1638351120000|2021-12-01 09:32:00|952.4|947.4|952.1|947.1|952.4|947.4|952|947|13
1638351130000|2021-12-01 09:32:10|952|947|952|947|952.1|947.1|952|947|5
1638351140000|2021-12-01 09:32:20|952.1|947.1|952.1|947.1|952.3|947.3|952.1|947.1|4
1638351150000|2021-12-01 09:32:30|952|947|952|947|952|947|952|947|1
1638351160000|2021-12-01 09:32:40|952.1|947.1|952|947|952.1|947.1|952|947|2
1638351170000|2021-12-01 09:32:50|951.9|946.9|952|947|952|947|951.9|946.9|2
1638351190000|2021-12-01 09:33:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638351200000|2021-12-01 09:33:20|952|947|952|947|952|947|952|947|1
1638351210000|2021-12-01 09:33:30|951.9|946.9|951.9|946.9|952|947|951.9|946.9|5
1638351230000|2021-12-01 09:33:50|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1638351240000|2021-12-01 09:34:00|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|5
1638351250000|2021-12-01 09:34:10|951.6|946.6|951.3|946.3|951.6|946.6|951.2|946.2|11
1638351260000|2021-12-01 09:34:20|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|6
1638351270000|2021-12-01 09:34:30|951.5|946.5|952.1|947.1|952.1|947.1|951.4|946.4|11
1638351280000|2021-12-01 09:34:40|952.2|947.2|951.9|946.9|952.2|947.2|951.9|946.9|6
1638351290000|2021-12-01 09:34:50|952|947|952.1|947.1|952.1|947.1|951.9|946.9|4
1638351300000|2021-12-01 09:35:00|951.9|946.9|951.9|946.9|952|947|951.9|946.9|9
1638351310000|2021-12-01 09:35:10|952|947|951.9|946.9|952|947|951.8|946.8|6
1638351320000|2021-12-01 09:35:20|952|947|952|947|952|947|952|947|1
1638351330000|2021-12-01 09:35:30|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|6
1638351340000|2021-12-01 09:35:40|952.1|947.1|952.2|947.2|952.2|947.2|952|947|15
1638351350000|2021-12-01 09:35:50|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|11
1638351360000|2021-12-01 09:36:00|952.4|947.4|953|948|953|948|952.4|947.4|2
1638351370000|2021-12-01 09:36:10|952.9|947.9|953|948|953|948|952.9|947.9|2
1638351380000|2021-12-01 09:36:20|953.1|948.1|953.7|948.7|953.7|948.7|953.1|948.1|2
1638351390000|2021-12-01 09:36:30|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|3
1638351410000|2021-12-01 09:36:50|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|3
1638351420000|2021-12-01 09:37:00|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|3
1638351440000|2021-12-01 09:37:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638351460000|2021-12-01 09:37:40|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|4
1638351470000|2021-12-01 09:37:50|954|949|954.5|949.5|954.5|949.5|954|949|2
1638351480000|2021-12-01 09:38:00|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|3
1638351490000|2021-12-01 09:38:10|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638351500000|2021-12-01 09:38:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1638351520000|2021-12-01 09:38:40|954.2|949.2|954.5|949.5|954.5|949.5|954.2|949.2|7
1638351530000|2021-12-01 09:38:50|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638351540000|2021-12-01 09:39:00|954.7|949.7|954.7|949.7|955.2|950.2|954.7|949.7|10
1638351560000|2021-12-01 09:39:20|954.6|949.6|954.7|949.7|954.8|949.8|954.6|949.6|4
1638351570000|2021-12-01 09:39:30|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|3
1638351580000|2021-12-01 09:39:40|955|950|954.8|949.8|955|950|954.8|949.8|3
1638351590000|2021-12-01 09:39:50|954.9|949.9|954.8|949.8|955|950|954.7|949.7|5
1638351600000|2021-12-01 09:40:00|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|3
1638351620000|2021-12-01 09:40:20|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638351630000|2021-12-01 09:40:30|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1638351650000|2021-12-01 09:40:50|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638351660000|2021-12-01 09:41:00|954.9|949.9|955|950|955.1|950.1|954.9|949.9|7
1638351670000|2021-12-01 09:41:10|955.1|950.1|955|950|955.1|950.1|955|950|4
1638351680000|2021-12-01 09:41:20|955.2|950.2|955.3|950.3|955.5|950.5|955.2|950.2|3
1638351690000|2021-12-01 09:41:30|955.2|950.2|955|950|955.2|950.2|954.9|949.9|9
1638351700000|2021-12-01 09:41:40|955.1|950.1|955|950|955.1|950.1|955|950|6
1638351710000|2021-12-01 09:41:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638351720000|2021-12-01 09:42:00|955|950|955.4|950.4|955.4|950.4|955|950|9
1638351730000|2021-12-01 09:42:10|955.3|950.3|955.2|950.2|955.3|950.3|955.1|950.1|5
1638351740000|2021-12-01 09:42:20|955.3|950.3|955|950|955.3|950.3|955|950|7
1638351750000|2021-12-01 09:42:30|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|4
1638351760000|2021-12-01 09:42:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638351770000|2021-12-01 09:42:50|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1638351780000|2021-12-01 09:43:00|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|8
1638351800000|2021-12-01 09:43:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638351840000|2021-12-01 09:44:00|954.6|949.6|955|950|955|950|954.6|949.6|3
1638351850000|2021-12-01 09:44:10|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638351880000|2021-12-01 09:44:40|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638351890000|2021-12-01 09:44:50|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|8
1638351900000|2021-12-01 09:45:00|955.6|950.6|955.3|950.3|955.6|950.6|955.3|950.3|17
1638351910000|2021-12-01 09:45:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638351920000|2021-12-01 09:45:20|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|7
1638351930000|2021-12-01 09:45:30|955.3|950.3|954.8|949.8|955.3|950.3|954.8|949.8|3
1638351940000|2021-12-01 09:45:40|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1638351950000|2021-12-01 09:45:50|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638351960000|2021-12-01 09:46:00|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|3
1638351970000|2021-12-01 09:46:10|955|950|955|950|955|950|955|950|1
1638351980000|2021-12-01 09:46:20|954.9|949.9|955.4|950.4|955.4|950.4|954.9|949.9|3
1638352000000|2021-12-01 09:46:40|955.3|950.3|954.8|949.8|955.3|950.3|954.7|949.7|5
1638352010000|2021-12-01 09:46:50|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638352020000|2021-12-01 09:47:00|954.5|949.5|954.9|949.9|955.1|950.1|954.5|949.5|4
1638352030000|2021-12-01 09:47:10|955|950|954.6|949.6|955|950|954.6|949.6|3
1638352040000|2021-12-01 09:47:20|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|5
1638352050000|2021-12-01 09:47:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1638352060000|2021-12-01 09:47:40|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|9
1638352070000|2021-12-01 09:47:50|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638352080000|2021-12-01 09:48:00|954.9|949.9|955.4|950.4|955.4|950.4|954.9|949.9|4
1638352090000|2021-12-01 09:48:10|955.1|950.1|955|950|955.1|950.1|955|950|2
1638352100000|2021-12-01 09:48:20|955.1|950.1|955.6|950.6|955.6|950.6|955.1|950.1|4
1638352110000|2021-12-01 09:48:30|955.7|950.7|955.6|950.6|955.9|950.9|955.6|950.6|9
1638352120000|2021-12-01 09:48:40|955.8|950.8|955.9|950.9|956|951|955.8|950.8|5
1638352130000|2021-12-01 09:48:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638352140000|2021-12-01 09:49:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638352150000|2021-12-01 09:49:10|955.8|950.8|955.7|950.7|955.8|950.8|955.6|950.6|4
1638352160000|2021-12-01 09:49:20|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638352170000|2021-12-01 09:49:30|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638352190000|2021-12-01 09:49:50|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1638352210000|2021-12-01 09:50:10|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638352220000|2021-12-01 09:50:20|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|4
1638352230000|2021-12-01 09:50:30|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|3
1638352240000|2021-12-01 09:50:40|957.4|952.4|957|952|957.5|952.5|957|952|7
1638352250000|2021-12-01 09:50:50|956.9|951.9|956.7|951.7|956.9|951.9|956.6|951.6|4
1638352260000|2021-12-01 09:51:00|956.6|951.6|956.7|951.7|956.8|951.8|956.6|951.6|6
1638352270000|2021-12-01 09:51:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638352290000|2021-12-01 09:51:30|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|4
1638352300000|2021-12-01 09:51:40|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638352310000|2021-12-01 09:51:50|956.9|951.9|956.9|951.9|957.4|952.4|956.8|951.8|8
1638352320000|2021-12-01 09:52:00|957|952|957.4|952.4|957.4|952.4|957|952|4
1638352330000|2021-12-01 09:52:10|957.2|952.2|957.1|952.1|957.3|952.3|957.1|952.1|4
1638352340000|2021-12-01 09:52:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638352350000|2021-12-01 09:52:30|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1638352360000|2021-12-01 09:52:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638352370000|2021-12-01 09:52:50|957|952|957|952|957|952|957|952|1
1638352380000|2021-12-01 09:53:00|957.1|952.1|957|952|957.1|952.1|957|952|4
1638352390000|2021-12-01 09:53:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638352400000|2021-12-01 09:53:20|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|2
1638352410000|2021-12-01 09:53:30|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1638352430000|2021-12-01 09:53:50|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638352440000|2021-12-01 09:54:00|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1638352450000|2021-12-01 09:54:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638352460000|2021-12-01 09:54:20|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638352470000|2021-12-01 09:54:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|4
1638352490000|2021-12-01 09:54:50|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638352500000|2021-12-01 09:55:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|6
1638352510000|2021-12-01 09:55:10|957.4|952.4|957.3|952.3|957.4|952.4|957.2|952.2|3
1638352520000|2021-12-01 09:55:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|4
1638352530000|2021-12-01 09:55:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638352540000|2021-12-01 09:55:40|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|7
1638352550000|2021-12-01 09:55:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638352560000|2021-12-01 09:56:00|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|4
1638352570000|2021-12-01 09:56:10|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1638352580000|2021-12-01 09:56:20|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|3
1638352590000|2021-12-01 09:56:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638352600000|2021-12-01 09:56:40|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1638352610000|2021-12-01 09:56:50|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1638352620000|2021-12-01 09:57:00|957.4|952.4|957.5|952.5|957.6|952.6|957.4|952.4|5
1638352630000|2021-12-01 09:57:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638352650000|2021-12-01 09:57:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638352660000|2021-12-01 09:57:40|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|7
1638352680000|2021-12-01 09:58:00|957.6|952.6|957.7|952.7|957.7|952.7|957.5|952.5|4
1638352690000|2021-12-01 09:58:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638352710000|2021-12-01 09:58:30|958|953|958.2|953.2|958.2|953.2|958|953|3
1638352720000|2021-12-01 09:58:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638352730000|2021-12-01 09:58:50|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638352740000|2021-12-01 09:59:00|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638352750000|2021-12-01 09:59:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638352760000|2021-12-01 09:59:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638352770000|2021-12-01 09:59:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638352790000|2021-12-01 09:59:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638352800000|2021-12-01 10:00:00|958|953|958.1|953.1|958.1|953.1|957.9|952.9|3
1638352820000|2021-12-01 10:00:20|957.9|952.9|958|953|958|953|957.9|952.9|4
1638352830000|2021-12-01 10:00:30|957.9|952.9|957.9|952.9|957.9|952.9|957.6|952.6|10
1638352840000|2021-12-01 10:00:40|958|953|958|953|958|953|958|953|1
1638352870000|2021-12-01 10:01:10|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|2
1638352880000|2021-12-01 10:01:20|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1638352890000|2021-12-01 10:01:30|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638352900000|2021-12-01 10:01:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638352910000|2021-12-01 10:01:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638352920000|2021-12-01 10:02:00|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1638352930000|2021-12-01 10:02:10|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|5
1638352950000|2021-12-01 10:02:30|957.4|952.4|957.2|952.2|957.4|952.4|957.2|952.2|3
1638352960000|2021-12-01 10:02:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638352970000|2021-12-01 10:02:50|957.5|952.5|957.2|952.2|957.5|952.5|957.2|952.2|2
1638352980000|2021-12-01 10:03:00|956.9|951.9|957.2|952.2|957.2|952.2|956.8|951.8|7
1638352990000|2021-12-01 10:03:10|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|3
1638353000000|2021-12-01 10:03:20|958|953|958.2|953.2|958.2|953.2|957.9|952.9|4
1638353010000|2021-12-01 10:03:30|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|3
1638353030000|2021-12-01 10:03:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638353040000|2021-12-01 10:04:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638353060000|2021-12-01 10:04:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638353070000|2021-12-01 10:04:30|959.4|954.4|959.5|954.5|959.6|954.6|959.4|954.4|6
1638353090000|2021-12-01 10:04:50|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|2
1638353120000|2021-12-01 10:05:20|959.1|954.1|959|954|959.2|954.2|959|954|8
1638353130000|2021-12-01 10:05:30|959.1|954.1|959.1|954.1|959.1|954.1|959|954|5
1638353140000|2021-12-01 10:05:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638353150000|2021-12-01 10:05:50|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638353160000|2021-12-01 10:06:00|959.2|954.2|958.9|953.9|959.2|954.2|958.9|953.9|2
1638353170000|2021-12-01 10:06:10|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1638353180000|2021-12-01 10:06:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638353190000|2021-12-01 10:06:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638353200000|2021-12-01 10:06:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638353210000|2021-12-01 10:06:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638353220000|2021-12-01 10:07:00|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|6
1638353230000|2021-12-01 10:07:10|958.6|953.6|958.2|953.2|958.6|953.6|958.2|953.2|3
1638353240000|2021-12-01 10:07:20|958.3|953.3|958.4|953.4|958.6|953.6|958.3|953.3|4
1638353250000|2021-12-01 10:07:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638353260000|2021-12-01 10:07:40|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|5
1638353280000|2021-12-01 10:08:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638353320000|2021-12-01 10:08:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638353330000|2021-12-01 10:08:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638353390000|2021-12-01 10:09:50|958.8|953.8|959|954|959|954|958.8|953.8|2
1638353400000|2021-12-01 10:10:00|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|3
1638353410000|2021-12-01 10:10:10|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|6
1638353420000|2021-12-01 10:10:20|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|10
1638353430000|2021-12-01 10:10:30|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|13
1638353450000|2021-12-01 10:10:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|2
1638353460000|2021-12-01 10:11:00|959.9|954.9|960|955|960|955|959.9|954.9|2
1638353470000|2021-12-01 10:11:10|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638353480000|2021-12-01 10:11:20|960.2|955.2|960|955|960.2|955.2|960|955|3
1638353490000|2021-12-01 10:11:30|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1638353510000|2021-12-01 10:11:50|959.8|954.8|959.6|954.6|959.9|954.9|959.6|954.6|4
1638353520000|2021-12-01 10:12:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638353530000|2021-12-01 10:12:10|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|10
1638353540000|2021-12-01 10:12:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638353550000|2021-12-01 10:12:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638353560000|2021-12-01 10:12:40|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638353600000|2021-12-01 10:13:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638353610000|2021-12-01 10:13:30|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1638353630000|2021-12-01 10:13:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638353650000|2021-12-01 10:14:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638353660000|2021-12-01 10:14:20|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1638353670000|2021-12-01 10:14:30|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|5
1638353690000|2021-12-01 10:14:50|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1638353700000|2021-12-01 10:15:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|10
1638353710000|2021-12-01 10:15:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638353740000|2021-12-01 10:15:40|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1638353750000|2021-12-01 10:15:50|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638353760000|2021-12-01 10:16:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638353780000|2021-12-01 10:16:20|959.8|954.8|960|955|960|955|959.8|954.8|6
1638353800000|2021-12-01 10:16:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1638353810000|2021-12-01 10:16:50|959.9|954.9|960|955|960|955|959.9|954.9|2
1638353820000|2021-12-01 10:17:00|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|5
1638353830000|2021-12-01 10:17:10|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1638353840000|2021-12-01 10:17:20|959.7|954.7|959.6|954.6|959.8|954.8|959.6|954.6|4
1638353850000|2021-12-01 10:17:30|959.7|954.7|959.2|954.2|959.7|954.7|959.2|954.2|3
1638353870000|2021-12-01 10:17:50|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|2
1638353880000|2021-12-01 10:18:00|959|954|959|954|959|954|959|954|1
1638353890000|2021-12-01 10:18:10|958.9|953.9|958.9|953.9|959|954|958.9|953.9|5
1638353900000|2021-12-01 10:18:20|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1638353920000|2021-12-01 10:18:40|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1638353940000|2021-12-01 10:19:00|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638353950000|2021-12-01 10:19:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638353960000|2021-12-01 10:19:20|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1638354000000|2021-12-01 10:20:00|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638354050000|2021-12-01 10:20:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638354080000|2021-12-01 10:21:20|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|5
1638354090000|2021-12-01 10:21:30|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|3
1638354100000|2021-12-01 10:21:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638354110000|2021-12-01 10:21:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638354140000|2021-12-01 10:22:20|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|3
1638354180000|2021-12-01 10:23:00|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638354190000|2021-12-01 10:23:10|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|4
1638354200000|2021-12-01 10:23:20|958.1|953.1|958|953|958.2|953.2|958|953|6
1638354210000|2021-12-01 10:23:30|957.9|952.9|957.9|952.9|958|953|957.9|952.9|7
1638354230000|2021-12-01 10:23:50|957.8|952.8|958|953|958|953|957.8|952.8|3
1638354250000|2021-12-01 10:24:10|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|3
1638354260000|2021-12-01 10:24:20|958|953|958|953|958|953|957.9|952.9|3
1638354270000|2021-12-01 10:24:30|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1638354280000|2021-12-01 10:24:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638354320000|2021-12-01 10:25:20|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638354330000|2021-12-01 10:25:30|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1638354360000|2021-12-01 10:26:00|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638354390000|2021-12-01 10:26:30|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638354400000|2021-12-01 10:26:40|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1638354410000|2021-12-01 10:26:50|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1638354420000|2021-12-01 10:27:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638354440000|2021-12-01 10:27:20|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638354480000|2021-12-01 10:28:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638354510000|2021-12-01 10:28:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638354520000|2021-12-01 10:28:40|958|953|958|953|958|953|958|953|1
1638354540000|2021-12-01 10:29:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638354550000|2021-12-01 10:29:10|958|953|958|953|958|953|958|953|1
1638354570000|2021-12-01 10:29:30|958.1|953.1|958.1|953.1|958.1|953.1|958|953|15
1638354580000|2021-12-01 10:29:40|958|953|958|953|958.1|953.1|958|953|7
1638354590000|2021-12-01 10:29:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638354610000|2021-12-01 10:30:10|958|953|958.2|953.2|958.2|953.2|957.9|952.9|4
1638354620000|2021-12-01 10:30:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638354630000|2021-12-01 10:30:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638354640000|2021-12-01 10:30:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1638354660000|2021-12-01 10:31:00|958.7|953.7|959.1|954.1|959.1|954.1|958.7|953.7|4
1638354670000|2021-12-01 10:31:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638354680000|2021-12-01 10:31:20|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638354720000|2021-12-01 10:32:00|959.4|954.4|958.8|953.8|959.4|954.4|958.8|953.8|2
1638354730000|2021-12-01 10:32:10|958.7|953.7|958.7|953.7|958.8|953.8|958.6|953.6|5
1638354740000|2021-12-01 10:32:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638354750000|2021-12-01 10:32:30|958.7|953.7|958.8|953.8|958.8|953.8|958.6|953.6|4
1638354760000|2021-12-01 10:32:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638354820000|2021-12-01 10:33:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638354870000|2021-12-01 10:34:30|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638354900000|2021-12-01 10:35:00|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638354930000|2021-12-01 10:35:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638354950000|2021-12-01 10:35:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638354970000|2021-12-01 10:36:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638355000000|2021-12-01 10:36:40|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638355010000|2021-12-01 10:36:50|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638355020000|2021-12-01 10:37:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638355040000|2021-12-01 10:37:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638355050000|2021-12-01 10:37:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638355080000|2021-12-01 10:38:00|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638355090000|2021-12-01 10:38:10|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|5
1638355100000|2021-12-01 10:38:20|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|5
1638355140000|2021-12-01 10:39:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638355160000|2021-12-01 10:39:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638355190000|2021-12-01 10:39:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1638355210000|2021-12-01 10:40:10|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|3
1638355220000|2021-12-01 10:40:20|958.5|953.5|958.3|953.3|958.5|953.5|958.3|953.3|7
1638355230000|2021-12-01 10:40:30|958.4|953.4|958.1|953.1|958.4|953.4|958.1|953.1|4
1638355260000|2021-12-01 10:41:00|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638355280000|2021-12-01 10:41:20|958.4|953.4|958.7|953.7|958.7|953.7|958.4|953.4|5
1638355290000|2021-12-01 10:41:30|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638355340000|2021-12-01 10:42:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638355370000|2021-12-01 10:42:50|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638355400000|2021-12-01 10:43:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638355410000|2021-12-01 10:43:30|959.1|954.1|958.7|953.7|959.1|954.1|958.7|953.7|4
1638355420000|2021-12-01 10:43:40|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638355430000|2021-12-01 10:43:50|958.7|953.7|958.6|953.6|958.7|953.7|958.5|953.5|6
1638355440000|2021-12-01 10:44:00|959.3|954.3|958.8|953.8|959.3|954.3|958.7|953.7|9
1638355450000|2021-12-01 10:44:10|958.7|953.7|958.5|953.5|958.8|953.8|958.5|953.5|5
1638355460000|2021-12-01 10:44:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|6
1638355470000|2021-12-01 10:44:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638355490000|2021-12-01 10:44:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638355500000|2021-12-01 10:45:00|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|4
1638355510000|2021-12-01 10:45:10|958.9|953.9|959.3|954.3|959.3|954.3|958.8|953.8|5
1638355520000|2021-12-01 10:45:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638355530000|2021-12-01 10:45:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638355560000|2021-12-01 10:46:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1638355660000|2021-12-01 10:47:40|959.6|954.6|959.2|954.2|959.7|954.7|959.2|954.2|6
1638355670000|2021-12-01 10:47:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|4
1638355680000|2021-12-01 10:48:00|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1638355690000|2021-12-01 10:48:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638355700000|2021-12-01 10:48:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638355710000|2021-12-01 10:48:30|959.5|954.5|960.1|955.1|960.1|955.1|959.4|954.4|5
1638355720000|2021-12-01 10:48:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638355730000|2021-12-01 10:48:50|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1638355740000|2021-12-01 10:49:00|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|13
1638355760000|2021-12-01 10:49:20|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|8
1638355770000|2021-12-01 10:49:30|960.5|955.5|960.8|955.8|960.8|955.8|960.4|955.4|12
1638355780000|2021-12-01 10:49:40|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|9
1638355790000|2021-12-01 10:49:50|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|6
1638355800000|2021-12-01 10:50:00|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1638355820000|2021-12-01 10:50:20|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|2
1638355830000|2021-12-01 10:50:30|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638355840000|2021-12-01 10:50:40|960|955|960|955|960|955|960|955|1
1638355850000|2021-12-01 10:50:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638355860000|2021-12-01 10:51:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638355870000|2021-12-01 10:51:10|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|4
1638355880000|2021-12-01 10:51:20|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|4
1638355890000|2021-12-01 10:51:30|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|6
1638355900000|2021-12-01 10:51:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638355910000|2021-12-01 10:51:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1638355920000|2021-12-01 10:52:00|959.6|954.6|959.7|954.7|959.7|954.7|959.5|954.5|6
1638355960000|2021-12-01 10:52:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638355990000|2021-12-01 10:53:10|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638356020000|2021-12-01 10:53:40|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1638356040000|2021-12-01 10:54:00|960.5|955.5|960.6|955.6|960.6|955.6|960.3|955.3|9
1638356060000|2021-12-01 10:54:20|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638356070000|2021-12-01 10:54:30|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638356080000|2021-12-01 10:54:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638356100000|2021-12-01 10:55:00|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1638356120000|2021-12-01 10:55:20|960|955|959.8|954.8|960|955|959.8|954.8|4
1638356130000|2021-12-01 10:55:30|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|9
1638356140000|2021-12-01 10:55:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638356160000|2021-12-01 10:56:00|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1638356190000|2021-12-01 10:56:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638356220000|2021-12-01 10:57:00|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|7
1638356230000|2021-12-01 10:57:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1638356280000|2021-12-01 10:58:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638356310000|2021-12-01 10:58:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638356370000|2021-12-01 10:59:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638356380000|2021-12-01 10:59:40|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638356390000|2021-12-01 10:59:50|959.3|954.3|959.2|954.2|959.3|954.3|959.1|954.1|4
1638356400000|2021-12-01 11:00:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1638356410000|2021-12-01 11:00:10|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|6
1638356420000|2021-12-01 11:00:20|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638356440000|2021-12-01 11:00:40|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1638356460000|2021-12-01 11:01:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1638356470000|2021-12-01 11:01:10|959.6|954.6|959.3|954.3|959.6|954.6|959.3|954.3|5
1638356480000|2021-12-01 11:01:20|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638356490000|2021-12-01 11:01:30|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|3
1638356500000|2021-12-01 11:01:40|959.4|954.4|959.6|954.6|959.6|954.6|959.4|954.4|9
1638356510000|2021-12-01 11:01:50|960|955|960.2|955.2|960.2|955.2|960|955|13
1638356560000|2021-12-01 11:02:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638356580000|2021-12-01 11:03:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638356590000|2021-12-01 11:03:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638356610000|2021-12-01 11:03:30|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638356630000|2021-12-01 11:03:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638356640000|2021-12-01 11:04:00|959.9|954.9|959.3|954.3|959.9|954.9|959.2|954.2|7
1638356650000|2021-12-01 11:04:10|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|11
1638356660000|2021-12-01 11:04:20|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|8
1638356670000|2021-12-01 11:04:30|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|3
1638356690000|2021-12-01 11:04:50|959|954|958.8|953.8|959|954|958.8|953.8|2
1638356700000|2021-12-01 11:05:00|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|2
1638356720000|2021-12-01 11:05:20|959|954|959|954|959.1|954.1|959|954|7
1638356740000|2021-12-01 11:05:40|958.9|953.9|959|954|959|954|958.8|953.8|10
1638356750000|2021-12-01 11:05:50|958.9|953.9|959|954|959|954|958.9|953.9|4
1638356780000|2021-12-01 11:06:20|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|5
1638356800000|2021-12-01 11:06:40|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638356810000|2021-12-01 11:06:50|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638356820000|2021-12-01 11:07:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638356840000|2021-12-01 11:07:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638356880000|2021-12-01 11:08:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638356910000|2021-12-01 11:08:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638356920000|2021-12-01 11:08:40|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1638356940000|2021-12-01 11:09:00|959.6|954.6|959.6|954.6|959.8|954.8|959.6|954.6|5
1638356960000|2021-12-01 11:09:20|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|8
1638356970000|2021-12-01 11:09:30|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638356980000|2021-12-01 11:09:40|959.9|954.9|960|955|960|955|959.9|954.9|2
1638357000000|2021-12-01 11:10:00|960.1|955.1|960|955|960.1|955.1|960|955|2
1638357020000|2021-12-01 11:10:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638357040000|2021-12-01 11:10:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638357050000|2021-12-01 11:10:50|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1638357060000|2021-12-01 11:11:00|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1638357080000|2021-12-01 11:11:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638357100000|2021-12-01 11:11:40|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1638357130000|2021-12-01 11:12:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638357140000|2021-12-01 11:12:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638357160000|2021-12-01 11:12:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638357180000|2021-12-01 11:13:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638357220000|2021-12-01 11:13:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638357240000|2021-12-01 11:14:00|960|955|960.1|955.1|960.1|955.1|960|955|4
1638357270000|2021-12-01 11:14:30|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638357300000|2021-12-01 11:15:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638357310000|2021-12-01 11:15:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638357320000|2021-12-01 11:15:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638357330000|2021-12-01 11:15:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638357340000|2021-12-01 11:15:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638357390000|2021-12-01 11:16:30|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638357400000|2021-12-01 11:16:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638357410000|2021-12-01 11:16:50|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|10
1638357420000|2021-12-01 11:17:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1638357430000|2021-12-01 11:17:10|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1638357440000|2021-12-01 11:17:20|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638357450000|2021-12-01 11:17:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638357500000|2021-12-01 11:18:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1638357510000|2021-12-01 11:18:30|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1638357520000|2021-12-01 11:18:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638357540000|2021-12-01 11:19:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1638357560000|2021-12-01 11:19:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1638357590000|2021-12-01 11:19:50|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638357600000|2021-12-01 11:20:00|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|6
1638357610000|2021-12-01 11:20:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638357640000|2021-12-01 11:20:40|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|5
1638357650000|2021-12-01 11:20:50|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638357660000|2021-12-01 11:21:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|4
1638357700000|2021-12-01 11:21:40|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1638357710000|2021-12-01 11:21:50|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638357720000|2021-12-01 11:22:00|960.1|955.1|960.2|955.2|960.3|955.3|960.1|955.1|3
1638357740000|2021-12-01 11:22:20|960.1|955.1|960.3|955.3|960.4|955.4|960.1|955.1|6
1638357750000|2021-12-01 11:22:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638357780000|2021-12-01 11:23:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1638357790000|2021-12-01 11:23:10|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1638357800000|2021-12-01 11:23:20|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1638357880000|2021-12-01 11:24:40|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1638357890000|2021-12-01 11:24:50|959.7|954.7|959.6|954.6|959.8|954.8|959.6|954.6|5
1638357900000|2021-12-01 11:25:00|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1638357920000|2021-12-01 11:25:20|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|3
1638357960000|2021-12-01 11:26:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638357970000|2021-12-01 11:26:10|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|4
1638357980000|2021-12-01 11:26:20|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1638358000000|2021-12-01 11:26:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1638358010000|2021-12-01 11:26:50|959.7|954.7|960.1|955.1|960.1|955.1|959.7|954.7|5
1638358020000|2021-12-01 11:27:00|960|955|960|955|960|955|959.9|954.9|3
1638358030000|2021-12-01 11:27:10|959.9|954.9|960|955|960|955|959.9|954.9|2
1638358040000|2021-12-01 11:27:20|959.9|954.9|960|955|960|955|959.9|954.9|4
1638358050000|2021-12-01 11:27:30|959.9|954.9|960|955|960|955|959.9|954.9|4
1638358090000|2021-12-01 11:28:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638358100000|2021-12-01 11:28:20|960|955|960|955|960|955|960|955|1
1638358110000|2021-12-01 11:28:30|959.9|954.9|959.9|954.9|960|955|959.9|954.9|7
1638358120000|2021-12-01 11:28:40|960|955|959.9|954.9|960|955|959.9|954.9|4
1638358140000|2021-12-01 11:29:00|960|955|960|955|960|955|960|955|1
1638358180000|2021-12-01 11:29:40|959.9|954.9|960|955|960|955|959.9|954.9|8
1638358190000|2021-12-01 11:29:50|959.9|954.9|959.9|954.9|960|955|959.9|954.9|7
1638358200000|2021-12-01 11:30:00|960|955|959.9|954.9|960|955|959.8|954.8|8
1638358240000|2021-12-01 11:30:40|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1638358260000|2021-12-01 11:31:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1638358270000|2021-12-01 11:31:10|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|2
1638358280000|2021-12-01 11:31:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638358290000|2021-12-01 11:31:30|959|954|958.9|953.9|959|954|958.9|953.9|2
1638358300000|2021-12-01 11:31:40|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1638358310000|2021-12-01 11:31:50|958.8|953.8|958.5|953.5|958.9|953.9|958.4|953.4|10
1638358320000|2021-12-01 11:32:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1638358330000|2021-12-01 11:32:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638358340000|2021-12-01 11:32:20|958.3|953.3|958|953|958.3|953.3|958|953|3
1638358350000|2021-12-01 11:32:30|958.1|953.1|958.2|953.2|958.4|953.4|958.1|953.1|5
1638358360000|2021-12-01 11:32:40|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|6
1638358370000|2021-12-01 11:32:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638358380000|2021-12-01 11:33:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638358390000|2021-12-01 11:33:10|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|5
1638358400000|2021-12-01 11:33:20|958.4|953.4|958.1|953.1|958.5|953.5|958.1|953.1|7
1638358410000|2021-12-01 11:33:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638358420000|2021-12-01 11:33:40|957.8|952.8|957.9|952.9|958|953|957.8|952.8|4
1638358430000|2021-12-01 11:33:50|958|953|957.9|952.9|958|953|957.9|952.9|4
1638358440000|2021-12-01 11:34:00|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638358460000|2021-12-01 11:34:20|958|953|958|953|958|953|958|953|1
1638358470000|2021-12-01 11:34:30|957.9|952.9|958|953|958|953|957.9|952.9|2
1638358480000|2021-12-01 11:34:40|957.9|952.9|958|953|958|953|957.9|952.9|10
1638358490000|2021-12-01 11:34:50|958.1|953.1|958.7|953.7|958.7|953.7|958.1|953.1|5
1638358500000|2021-12-01 11:35:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638358510000|2021-12-01 11:35:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638358520000|2021-12-01 11:35:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638358540000|2021-12-01 11:35:40|958.8|953.8|958.6|953.6|959.3|954.3|958.6|953.6|5
1638358550000|2021-12-01 11:35:50|958.5|953.5|958.5|953.5|958.6|953.6|958.4|953.4|11
1638358560000|2021-12-01 11:36:00|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638358580000|2021-12-01 11:36:20|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|2
1638358590000|2021-12-01 11:36:30|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638358600000|2021-12-01 11:36:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|6
1638358610000|2021-12-01 11:36:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638358620000|2021-12-01 11:37:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638358630000|2021-12-01 11:37:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638358640000|2021-12-01 11:37:20|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1638358650000|2021-12-01 11:37:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638358660000|2021-12-01 11:37:40|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638358670000|2021-12-01 11:37:50|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638358680000|2021-12-01 11:38:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1638358690000|2021-12-01 11:38:10|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638358740000|2021-12-01 11:39:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638358750000|2021-12-01 11:39:10|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638358800000|2021-12-01 11:40:00|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1638358810000|2021-12-01 11:40:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638358820000|2021-12-01 11:40:20|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638358830000|2021-12-01 11:40:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638358840000|2021-12-01 11:40:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|4
1638358850000|2021-12-01 11:40:50|958.3|953.3|958.3|953.3|958.4|953.4|958.2|953.2|9
1638358860000|2021-12-01 11:41:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|5
1638358870000|2021-12-01 11:41:10|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638358880000|2021-12-01 11:41:20|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|4
1638358890000|2021-12-01 11:41:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638358900000|2021-12-01 11:41:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638358910000|2021-12-01 11:41:50|958.3|953.3|958.3|953.3|958.5|953.5|958.2|953.2|6
1638358920000|2021-12-01 11:42:00|958.4|953.4|958.5|953.5|958.5|953.5|958.3|953.3|4
1638358930000|2021-12-01 11:42:10|958.4|953.4|958.5|953.5|958.5|953.5|958.3|953.3|5
1638358940000|2021-12-01 11:42:20|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638358950000|2021-12-01 11:42:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638358960000|2021-12-01 11:42:40|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638358970000|2021-12-01 11:42:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|8
1638358980000|2021-12-01 11:43:00|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638358990000|2021-12-01 11:43:10|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1638359020000|2021-12-01 11:43:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638359030000|2021-12-01 11:43:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638359040000|2021-12-01 11:44:00|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638359050000|2021-12-01 11:44:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638359070000|2021-12-01 11:44:30|958.7|953.7|959.2|954.2|959.3|954.3|958.7|953.7|12
1638359080000|2021-12-01 11:44:40|959|954|959.1|954.1|959.1|954.1|959|954|2
1638359090000|2021-12-01 11:44:50|959|954|958.9|953.9|959|954|958.9|953.9|2
1638359100000|2021-12-01 11:45:00|959|954|959.1|954.1|959.5|954.5|958.9|953.9|16
1638359110000|2021-12-01 11:45:10|959|954|959.1|954.1|959.1|954.1|958.9|953.9|4
1638359120000|2021-12-01 11:45:20|959|954|959.1|954.1|959.1|954.1|959|954|2
1638359130000|2021-12-01 11:45:30|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|5
1638359140000|2021-12-01 11:45:40|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1638359150000|2021-12-01 11:45:50|959.2|954.2|959|954|959.2|954.2|959|954|2
1638359160000|2021-12-01 11:46:00|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|7
1638359170000|2021-12-01 11:46:10|959|954|959.1|954.1|959.1|954.1|959|954|2
1638359180000|2021-12-01 11:46:20|959|954|959.1|954.1|959.1|954.1|959|954|2
1638359190000|2021-12-01 11:46:30|959|954|959|954|959|954|959|954|1
1638359200000|2021-12-01 11:46:40|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1638359220000|2021-12-01 11:47:00|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638359230000|2021-12-01 11:47:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1638359240000|2021-12-01 11:47:20|958.8|953.8|958.7|953.7|958.8|953.8|958.6|953.6|4
1638359250000|2021-12-01 11:47:30|958.8|953.8|959|954|959|954|958.8|953.8|4
1638359260000|2021-12-01 11:47:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638359270000|2021-12-01 11:47:50|959.3|954.3|959.6|954.6|959.7|954.7|959.3|954.3|6
1638359280000|2021-12-01 11:48:00|959.5|954.5|959.3|954.3|959.5|954.5|959.2|954.2|3
1638359290000|2021-12-01 11:48:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638359300000|2021-12-01 11:48:20|959.2|954.2|959.5|954.5|959.6|954.6|959.2|954.2|4
1638359320000|2021-12-01 11:48:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638359340000|2021-12-01 11:49:00|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|9
1638359350000|2021-12-01 11:49:10|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|5
1638359360000|2021-12-01 11:49:20|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|7
1638359370000|2021-12-01 11:49:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638359380000|2021-12-01 11:49:40|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|3
1638359390000|2021-12-01 11:49:50|958.7|953.7|958.5|953.5|958.8|953.8|958.5|953.5|5
1638359400000|2021-12-01 11:50:00|958.4|953.4|958.2|953.2|958.5|953.5|958.2|953.2|9
1638359410000|2021-12-01 11:50:10|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638359420000|2021-12-01 11:50:20|958.4|953.4|958|953|958.4|953.4|958|953|7
1638359430000|2021-12-01 11:50:30|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638359440000|2021-12-01 11:50:40|958|953|957.6|952.6|958|953|957.6|952.6|2
1638359450000|2021-12-01 11:50:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638359460000|2021-12-01 11:51:00|957.6|952.6|957.4|952.4|957.7|952.7|957.4|952.4|5
1638359470000|2021-12-01 11:51:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638359480000|2021-12-01 11:51:20|957.3|952.3|957.2|952.2|957.3|952.3|957.1|952.1|4
1638359490000|2021-12-01 11:51:30|957.1|952.1|957.1|952.1|957.4|952.4|957.1|952.1|9
1638359500000|2021-12-01 11:51:40|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1638359520000|2021-12-01 11:52:00|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1638359530000|2021-12-01 11:52:10|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1638359540000|2021-12-01 11:52:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638359550000|2021-12-01 11:52:30|957.7|952.7|957.6|952.6|957.7|952.7|957.5|952.5|4
1638359570000|2021-12-01 11:52:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638359590000|2021-12-01 11:53:10|957.7|952.7|957.7|952.7|957.7|952.7|957.5|952.5|10
1638359600000|2021-12-01 11:53:20|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|8
1638359620000|2021-12-01 11:53:40|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|6
1638359630000|2021-12-01 11:53:50|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1638359640000|2021-12-01 11:54:00|957.3|952.3|957.4|952.4|957.5|952.5|957.3|952.3|6
1638359650000|2021-12-01 11:54:10|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|3
1638359660000|2021-12-01 11:54:20|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|4
1638359680000|2021-12-01 11:54:40|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638359690000|2021-12-01 11:54:50|957.5|952.5|957.2|952.2|957.5|952.5|957.2|952.2|4
1638359700000|2021-12-01 11:55:00|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1638359710000|2021-12-01 11:55:10|957|952|956.8|951.8|957|952|956.8|951.8|5
1638359720000|2021-12-01 11:55:20|956.7|951.7|956.8|951.8|957|952|956.5|951.5|6
1638359730000|2021-12-01 11:55:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638359740000|2021-12-01 11:55:40|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1638359750000|2021-12-01 11:55:50|956.5|951.5|956.5|951.5|956.6|951.6|956.3|951.3|7
1638359760000|2021-12-01 11:56:00|956.6|951.6|956.6|951.6|956.8|951.8|956.6|951.6|4
1638359770000|2021-12-01 11:56:10|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|4
1638359780000|2021-12-01 11:56:20|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|4
1638359790000|2021-12-01 11:56:30|956.4|951.4|956.6|951.6|956.7|951.7|956.3|951.3|7
1638359800000|2021-12-01 11:56:40|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|2
1638359810000|2021-12-01 11:56:50|956.1|951.1|956|951|956.1|951.1|956|951|2
1638359820000|2021-12-01 11:57:00|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1638359830000|2021-12-01 11:57:10|956|951|955.9|950.9|956|951|955.9|950.9|2
1638359850000|2021-12-01 11:57:30|956|951|955.9|950.9|956|951|955.9|950.9|2
1638359860000|2021-12-01 11:57:40|956|951|955.7|950.7|956|951|955.7|950.7|3
1638359870000|2021-12-01 11:57:50|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1638359880000|2021-12-01 11:58:00|955.9|950.9|956.2|951.2|956.3|951.3|955.9|950.9|8
1638359890000|2021-12-01 11:58:10|956.3|951.3|956|951|956.3|951.3|956|951|3
1638359910000|2021-12-01 11:58:30|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1638359920000|2021-12-01 11:58:40|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|6
1638359940000|2021-12-01 11:59:00|956|951|956|951|956|951|956|951|1
1638359950000|2021-12-01 11:59:10|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638359960000|2021-12-01 11:59:20|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|3
1638359970000|2021-12-01 11:59:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638359980000|2021-12-01 11:59:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638359990000|2021-12-01 11:59:50|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1638360000000|2021-12-01 12:00:00|956.4|951.4|957.6|952.6|957.6|952.6|956.2|951.2|8
1638360010000|2021-12-01 12:00:10|957.7|952.7|957.6|952.6|957.7|952.7|957.5|952.5|4
1638360020000|2021-12-01 12:00:20|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1638360030000|2021-12-01 12:00:30|957.7|952.7|958.2|953.2|958.4|953.4|957.7|952.7|8
1638360040000|2021-12-01 12:00:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638360050000|2021-12-01 12:00:50|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638360060000|2021-12-01 12:01:00|958.3|953.3|959.3|954.3|959.3|954.3|958.2|953.2|9
1638360070000|2021-12-01 12:01:10|958.9|953.9|958.7|953.7|958.9|953.9|958.6|953.6|5
1638360080000|2021-12-01 12:01:20|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1638360090000|2021-12-01 12:01:30|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|8
1638360100000|2021-12-01 12:01:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638360110000|2021-12-01 12:01:50|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1638360120000|2021-12-01 12:02:00|958.6|953.6|958.9|953.9|958.9|953.9|958.6|953.6|3
1638360140000|2021-12-01 12:02:20|959|954|959|954|959|954|959|954|1
1638360150000|2021-12-01 12:02:30|959.1|954.1|959.1|954.1|959.2|954.2|958.9|953.9|8
1638360160000|2021-12-01 12:02:40|959|954|959|954|959.1|954.1|959|954|5
1638360170000|2021-12-01 12:02:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638360180000|2021-12-01 12:03:00|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638360200000|2021-12-01 12:03:20|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638360210000|2021-12-01 12:03:30|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1638360220000|2021-12-01 12:03:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638360230000|2021-12-01 12:03:50|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638360240000|2021-12-01 12:04:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|5
1638360250000|2021-12-01 12:04:10|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638360270000|2021-12-01 12:04:30|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638360290000|2021-12-01 12:04:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638360300000|2021-12-01 12:05:00|958.3|953.3|958.3|953.3|958.4|953.4|958.1|953.1|8
1638360310000|2021-12-01 12:05:10|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|5
1638360320000|2021-12-01 12:05:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638360330000|2021-12-01 12:05:30|958.2|953.2|958.4|953.4|958.5|953.5|958.2|953.2|8
1638360340000|2021-12-01 12:05:40|958.5|953.5|958.7|953.7|958.8|953.8|958.5|953.5|6
1638360360000|2021-12-01 12:06:00|958.6|953.6|958.5|953.5|958.6|953.6|958.4|953.4|7
1638360370000|2021-12-01 12:06:10|958.4|953.4|958.2|953.2|958.4|953.4|958.1|953.1|9
1638360380000|2021-12-01 12:06:20|958.1|953.1|957.6|952.6|958.1|953.1|957.6|952.6|9
1638360390000|2021-12-01 12:06:30|957.5|952.5|957.3|952.3|957.6|952.6|957.3|952.3|8
1638360400000|2021-12-01 12:06:40|957.4|952.4|957.3|952.3|957.4|952.4|957.2|952.2|4
1638360410000|2021-12-01 12:06:50|957.2|952.2|957.1|952.1|957.3|952.3|957.1|952.1|4
1638360420000|2021-12-01 12:07:00|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|6
1638360430000|2021-12-01 12:07:10|957.4|952.4|957.3|952.3|957.4|952.4|957.1|952.1|7
1638360440000|2021-12-01 12:07:20|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|3
1638360450000|2021-12-01 12:07:30|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|3
1638360470000|2021-12-01 12:07:50|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638360480000|2021-12-01 12:08:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638360490000|2021-12-01 12:08:10|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638360500000|2021-12-01 12:08:20|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|4
1638360510000|2021-12-01 12:08:30|957.5|952.5|957.3|952.3|957.6|952.6|957.3|952.3|5
1638360520000|2021-12-01 12:08:40|957.4|952.4|957|952|957.5|952.5|957|952|8
1638360530000|2021-12-01 12:08:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638360540000|2021-12-01 12:09:00|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|5
1638360550000|2021-12-01 12:09:10|956.3|951.3|956.1|951.1|956.3|951.3|956.1|951.1|2
1638360560000|2021-12-01 12:09:20|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1638360570000|2021-12-01 12:09:30|956.2|951.2|956.1|951.1|956.2|951.2|956|951|4
1638360580000|2021-12-01 12:09:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638360600000|2021-12-01 12:10:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638360610000|2021-12-01 12:10:10|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|5
1638360620000|2021-12-01 12:10:20|955.6|950.6|956|951|956|951|955.6|950.6|3
1638360630000|2021-12-01 12:10:30|956.1|951.1|956|951|956.2|951.2|956|951|4
1638360640000|2021-12-01 12:10:40|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|2
1638360650000|2021-12-01 12:10:50|956|951|956|951|956|951|955.9|950.9|3
1638360660000|2021-12-01 12:11:00|956.1|951.1|956.7|951.7|956.7|951.7|956.1|951.1|6
1638360670000|2021-12-01 12:11:10|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|4
1638360690000|2021-12-01 12:11:30|956.6|951.6|957|952|957.1|952.1|956.6|951.6|7
1638360710000|2021-12-01 12:11:50|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638360720000|2021-12-01 12:12:00|956.9|951.9|956.7|951.7|957|952|956.7|951.7|5
1638360730000|2021-12-01 12:12:10|956.8|951.8|957.1|952.1|957.1|952.1|956.7|951.7|8
1638360740000|2021-12-01 12:12:20|957|952|957.1|952.1|957.1|952.1|957|952|2
1638360750000|2021-12-01 12:12:30|957|952|957.1|952.1|957.1|952.1|957|952|10
1638360780000|2021-12-01 12:13:00|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|6
1638360790000|2021-12-01 12:13:10|957.2|952.2|957.1|952.1|957.2|952.2|957|952|22
1638360800000|2021-12-01 12:13:20|957|952|957.1|952.1|957.1|952.1|957|952|8
1638360810000|2021-12-01 12:13:30|957|952|957|952|957|952|957|952|1
1638360820000|2021-12-01 12:13:40|956.9|951.9|957|952|957.1|952.1|956.9|951.9|6
1638360830000|2021-12-01 12:13:50|957.1|952.1|957.1|952.1|957.1|952.1|957|952|7
1638360840000|2021-12-01 12:14:00|956.8|951.8|956.7|951.7|956.9|951.9|956.7|951.7|4
1638360850000|2021-12-01 12:14:10|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1638360860000|2021-12-01 12:14:20|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1638360870000|2021-12-01 12:14:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638360880000|2021-12-01 12:14:40|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|9
1638360890000|2021-12-01 12:14:50|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1638360900000|2021-12-01 12:15:00|956.8|951.8|956.3|951.3|956.9|951.9|956.3|951.3|7
1638360930000|2021-12-01 12:15:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638360940000|2021-12-01 12:15:40|956.8|951.8|956.9|951.9|957.1|952.1|956.8|951.8|6
1638360970000|2021-12-01 12:16:10|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1638360980000|2021-12-01 12:16:20|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|4
1638361000000|2021-12-01 12:16:40|956.9|951.9|956.3|951.3|956.9|951.9|956.3|951.3|5
1638361010000|2021-12-01 12:16:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1638361020000|2021-12-01 12:17:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638361030000|2021-12-01 12:17:10|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|3
1638361040000|2021-12-01 12:17:20|957|952|957.1|952.1|957.7|952.7|957|952|13
1638361050000|2021-12-01 12:17:30|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|3
1638361060000|2021-12-01 12:17:40|957.2|952.2|957|952|957.2|952.2|956.9|951.9|11
1638361070000|2021-12-01 12:17:50|956.9|951.9|957|952|957|952|956.9|951.9|2
1638361080000|2021-12-01 12:18:00|956.9|951.9|956.8|951.8|957|952|956.7|951.7|6
1638361090000|2021-12-01 12:18:10|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638361100000|2021-12-01 12:18:20|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638361120000|2021-12-01 12:18:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638361140000|2021-12-01 12:19:00|956.1|951.1|955.9|950.9|956.2|951.2|955.9|950.9|7
1638361150000|2021-12-01 12:19:10|956|951|956|951|956.1|951.1|955.9|950.9|4
1638361160000|2021-12-01 12:19:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638361170000|2021-12-01 12:19:30|956.2|951.2|956.2|951.2|956.3|951.3|956.1|951.1|5
1638361180000|2021-12-01 12:19:40|956.4|951.4|956.8|951.8|956.8|951.8|956.4|951.4|4
1638361190000|2021-12-01 12:19:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638361200000|2021-12-01 12:20:00|957|952|957.2|952.2|957.2|952.2|957|952|7
1638361210000|2021-12-01 12:20:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|4
1638361220000|2021-12-01 12:20:20|957|952|957.2|952.2|957.2|952.2|956.9|951.9|5
1638361230000|2021-12-01 12:20:30|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638361250000|2021-12-01 12:20:50|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1638361260000|2021-12-01 12:21:00|957|952|957.2|952.2|957.2|952.2|957|952|3
1638361270000|2021-12-01 12:21:10|957.3|952.3|957.8|952.8|957.8|952.8|957.3|952.3|8
1638361280000|2021-12-01 12:21:20|958.2|953.2|957.5|952.5|958.2|953.2|957.5|952.5|8
1638361290000|2021-12-01 12:21:30|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638361310000|2021-12-01 12:21:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638361320000|2021-12-01 12:22:00|957.6|952.6|958|953|958|953|957.6|952.6|3
1638361330000|2021-12-01 12:22:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638361340000|2021-12-01 12:22:20|958|953|957.9|952.9|958|953|957.9|952.9|4
1638361350000|2021-12-01 12:22:30|958|953|958.1|953.1|958.1|953.1|958|953|2
1638361360000|2021-12-01 12:22:40|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638361370000|2021-12-01 12:22:50|958.1|953.1|958|953|958.1|953.1|958|953|2
1638361380000|2021-12-01 12:23:00|958.1|953.1|958.6|953.6|958.6|953.6|958.1|953.1|8
1638361410000|2021-12-01 12:23:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638361420000|2021-12-01 12:23:40|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|6
1638361440000|2021-12-01 12:24:00|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638361460000|2021-12-01 12:24:20|958.6|953.6|958.3|953.3|958.6|953.6|958.2|953.2|4
1638361490000|2021-12-01 12:24:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638361500000|2021-12-01 12:25:00|958|953|957.9|952.9|958|953|957.9|952.9|2
1638361520000|2021-12-01 12:25:20|958|953|957.9|952.9|958|953|957.9|952.9|2
1638361530000|2021-12-01 12:25:30|958|953|958|953|958|953|957.9|952.9|5
1638361540000|2021-12-01 12:25:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638361550000|2021-12-01 12:25:50|958|953|958|953|958|953|957.9|952.9|3
1638361570000|2021-12-01 12:26:10|957.9|952.9|958|953|958|953|957.9|952.9|2
1638361590000|2021-12-01 12:26:30|958.1|953.1|958|953|958.1|953.1|958|953|2
1638361600000|2021-12-01 12:26:40|958.1|953.1|958|953|958.1|953.1|958|953|2
1638361610000|2021-12-01 12:26:50|958.1|953.1|958.2|953.2|958.2|953.2|958|953|6
1638361620000|2021-12-01 12:27:00|958.3|953.3|958|953|958.3|953.3|958|953|4
1638361630000|2021-12-01 12:27:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638361640000|2021-12-01 12:27:20|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|6
1638361650000|2021-12-01 12:27:30|958.6|953.6|958.8|953.8|958.9|953.9|958.6|953.6|4
1638361660000|2021-12-01 12:27:40|958.9|953.9|958.9|953.9|959|954|958.9|953.9|5
1638361670000|2021-12-01 12:27:50|959|954|959|954|959|954|959|954|1
1638361690000|2021-12-01 12:28:10|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638361730000|2021-12-01 12:28:50|959|954|959.1|954.1|959.1|954.1|959|954|2
1638361740000|2021-12-01 12:29:00|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|4
1638361770000|2021-12-01 12:29:30|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638361790000|2021-12-01 12:29:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638361800000|2021-12-01 12:30:00|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|2
1638361820000|2021-12-01 12:30:20|959.9|954.9|960|955|960|955|959.9|954.9|2
1638361840000|2021-12-01 12:30:40|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1638361850000|2021-12-01 12:30:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638361860000|2021-12-01 12:31:00|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|4
1638361870000|2021-12-01 12:31:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638361880000|2021-12-01 12:31:20|959.2|954.2|959|954|959.2|954.2|959|954|3
1638361890000|2021-12-01 12:31:30|959.1|954.1|959|954|959.1|954.1|959|954|2
1638361900000|2021-12-01 12:31:40|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|4
1638361910000|2021-12-01 12:31:50|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1638361930000|2021-12-01 12:32:10|959|954|959|954|959.1|954.1|959|954|3
1638361980000|2021-12-01 12:33:00|959.1|954.1|959|954|959.1|954.1|959|954|2
1638361990000|2021-12-01 12:33:10|959.1|954.1|959|954|959.1|954.1|959|954|2
1638362020000|2021-12-01 12:33:40|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|2
1638362030000|2021-12-01 12:33:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638362040000|2021-12-01 12:34:00|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|5
1638362050000|2021-12-01 12:34:10|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|9
1638362060000|2021-12-01 12:34:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638362080000|2021-12-01 12:34:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638362100000|2021-12-01 12:35:00|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|3
1638362120000|2021-12-01 12:35:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638362150000|2021-12-01 12:35:50|959.8|954.8|959.7|954.7|959.8|954.8|959.6|954.6|4
1638362160000|2021-12-01 12:36:00|959.8|954.8|959.9|954.9|959.9|954.9|959.7|954.7|5
1638362170000|2021-12-01 12:36:10|959.8|954.8|959.4|954.4|959.8|954.8|959.4|954.4|7
1638362180000|2021-12-01 12:36:20|959.3|954.3|959.2|954.2|959.3|954.3|959.1|954.1|8
1638362190000|2021-12-01 12:36:30|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1638362220000|2021-12-01 12:37:00|959.3|954.3|959.1|954.1|959.5|954.5|959|954|6
1638362230000|2021-12-01 12:37:10|959|954|959|954|959.1|954.1|959|954|9
1638362240000|2021-12-01 12:37:20|959.1|954.1|959|954|959.1|954.1|959|954|4
1638362250000|2021-12-01 12:37:30|959.1|954.1|959|954|959.1|954.1|959|954|4
1638362260000|2021-12-01 12:37:40|958.9|953.9|959|954|959|954|958.9|953.9|2
1638362270000|2021-12-01 12:37:50|958.9|953.9|958.8|953.8|959|954|958.8|953.8|11
1638362280000|2021-12-01 12:38:00|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|11
1638362290000|2021-12-01 12:38:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638362310000|2021-12-01 12:38:30|959.6|954.6|959.5|954.5|959.7|954.7|959.5|954.5|4
1638362320000|2021-12-01 12:38:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1638362330000|2021-12-01 12:38:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638362340000|2021-12-01 12:39:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638362350000|2021-12-01 12:39:10|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638362360000|2021-12-01 12:39:20|959.3|954.3|958.7|953.7|959.3|954.3|958.7|953.7|2
1638362370000|2021-12-01 12:39:30|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|3
1638362380000|2021-12-01 12:39:40|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|2
1638362410000|2021-12-01 12:40:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638362420000|2021-12-01 12:40:20|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638362430000|2021-12-01 12:40:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638362440000|2021-12-01 12:40:40|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|3
1638362450000|2021-12-01 12:40:50|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|5
1638362460000|2021-12-01 12:41:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1638362480000|2021-12-01 12:41:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638362500000|2021-12-01 12:41:40|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638362510000|2021-12-01 12:41:50|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|5
1638362530000|2021-12-01 12:42:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638362540000|2021-12-01 12:42:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638362550000|2021-12-01 12:42:30|958.4|953.4|958.1|953.1|958.5|953.5|958.1|953.1|8
1638362570000|2021-12-01 12:42:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638362590000|2021-12-01 12:43:10|958|953|957.7|952.7|958|953|957.7|952.7|2
1638362600000|2021-12-01 12:43:20|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|3
1638362610000|2021-12-01 12:43:30|957.5|952.5|957.4|952.4|957.6|952.6|957.4|952.4|8
1638362620000|2021-12-01 12:43:40|957.3|952.3|957.3|952.3|957.5|952.5|957.3|952.3|4
1638362630000|2021-12-01 12:43:50|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|5
1638362640000|2021-12-01 12:44:00|957.6|952.6|957.6|952.6|957.7|952.7|957.5|952.5|4
1638362650000|2021-12-01 12:44:10|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1638362660000|2021-12-01 12:44:20|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|4
1638362670000|2021-12-01 12:44:30|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1638362680000|2021-12-01 12:44:40|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1638362690000|2021-12-01 12:44:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638362700000|2021-12-01 12:45:00|957.4|952.4|957.4|952.4|957.6|952.6|957.4|952.4|7
1638362710000|2021-12-01 12:45:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638362730000|2021-12-01 12:45:30|957.1|952.1|957|952|957.1|952.1|957|952|2
1638362740000|2021-12-01 12:45:40|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638362750000|2021-12-01 12:45:50|956.1|951.1|956.8|951.8|956.8|951.8|956.1|951.1|4
1638362760000|2021-12-01 12:46:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638362770000|2021-12-01 12:46:10|956.8|951.8|957.2|952.2|957.2|952.2|956.8|951.8|5
1638362780000|2021-12-01 12:46:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638362790000|2021-12-01 12:46:30|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|5
1638362800000|2021-12-01 12:46:40|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|3
1638362810000|2021-12-01 12:46:50|957.4|952.4|957.6|952.6|957.7|952.7|957.4|952.4|6
1638362820000|2021-12-01 12:47:00|957.7|952.7|957.6|952.6|957.9|952.9|957.6|952.6|8
1638362840000|2021-12-01 12:47:20|957.4|952.4|957.3|952.3|957.5|952.5|957.3|952.3|3
1638362850000|2021-12-01 12:47:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638362860000|2021-12-01 12:47:40|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1638362870000|2021-12-01 12:47:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638362880000|2021-12-01 12:48:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638362900000|2021-12-01 12:48:20|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|7
1638362910000|2021-12-01 12:48:30|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|9
1638362930000|2021-12-01 12:48:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|4
1638362940000|2021-12-01 12:49:00|957.7|952.7|958|953|958|953|957.7|952.7|3
1638362950000|2021-12-01 12:49:10|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|7
1638362960000|2021-12-01 12:49:20|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|5
1638363000000|2021-12-01 12:50:00|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|5
1638363010000|2021-12-01 12:50:10|958.5|953.5|958.6|953.6|958.7|953.7|958.5|953.5|12
1638363020000|2021-12-01 12:50:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638363030000|2021-12-01 12:50:30|958.6|953.6|958.6|953.6|958.7|953.7|958.5|953.5|11
1638363040000|2021-12-01 12:50:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1638363050000|2021-12-01 12:50:50|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638363060000|2021-12-01 12:51:00|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638363070000|2021-12-01 12:51:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638363100000|2021-12-01 12:51:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638363150000|2021-12-01 12:52:30|958.5|953.5|958.3|953.3|958.5|953.5|958.3|953.3|2
1638363160000|2021-12-01 12:52:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638363180000|2021-12-01 12:53:00|958|953|958|953|958|953|958|953|1
1638363190000|2021-12-01 12:53:10|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|2
1638363200000|2021-12-01 12:53:20|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1638363210000|2021-12-01 12:53:30|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638363220000|2021-12-01 12:53:40|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638363230000|2021-12-01 12:53:50|957.5|952.5|957.8|952.8|957.8|952.8|957.4|952.4|6
1638363240000|2021-12-01 12:54:00|957.9|952.9|957.8|952.8|957.9|952.9|957.7|952.7|3
1638363250000|2021-12-01 12:54:10|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|2
1638363260000|2021-12-01 12:54:20|957.4|952.4|957.5|952.5|957.6|952.6|957.4|952.4|3
1638363270000|2021-12-01 12:54:30|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|4
1638363280000|2021-12-01 12:54:40|957.3|952.3|957.4|952.4|957.5|952.5|957.3|952.3|6
1638363290000|2021-12-01 12:54:50|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1638363300000|2021-12-01 12:55:00|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638363310000|2021-12-01 12:55:10|957|952|957.3|952.3|957.4|952.4|957|952|6
1638363330000|2021-12-01 12:55:30|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|6
1638363340000|2021-12-01 12:55:40|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|8
1638363350000|2021-12-01 12:55:50|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|4
1638363360000|2021-12-01 12:56:00|957.4|952.4|957.3|952.3|957.5|952.5|957.3|952.3|8
1638363370000|2021-12-01 12:56:10|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|2
1638363380000|2021-12-01 12:56:20|957.2|952.2|957.1|952.1|957.2|952.2|957|952|8
1638363390000|2021-12-01 12:56:30|957|952|956.8|951.8|957|952|956.7|951.7|4
1638363400000|2021-12-01 12:56:40|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1638363410000|2021-12-01 12:56:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|4
1638363420000|2021-12-01 12:57:00|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|7
1638363430000|2021-12-01 12:57:10|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638363440000|2021-12-01 12:57:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638363450000|2021-12-01 12:57:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638363460000|2021-12-01 12:57:40|957.2|952.2|957.1|952.1|957.2|952.2|956.9|951.9|9
1638363470000|2021-12-01 12:57:50|957|952|957|952|957|952|957|952|1
1638363480000|2021-12-01 12:58:00|957.1|952.1|957|952|957.2|952.2|957|952|5
1638363490000|2021-12-01 12:58:10|957.1|952.1|957|952|957.1|952.1|956.9|951.9|7
1638363500000|2021-12-01 12:58:20|956.9|951.9|956.8|951.8|957|952|956.8|951.8|4
1638363510000|2021-12-01 12:58:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638363530000|2021-12-01 12:58:50|956.8|951.8|956.8|951.8|956.9|951.9|956.7|951.7|5
1638363540000|2021-12-01 12:59:00|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|8
1638363550000|2021-12-01 12:59:10|956.9|951.9|957|952|957|952|956.9|951.9|2
1638363560000|2021-12-01 12:59:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638363570000|2021-12-01 12:59:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638363590000|2021-12-01 12:59:50|956.8|951.8|956.9|951.9|957|952|956.8|951.8|4
1638363600000|2021-12-01 13:00:00|957|952|957|952|957.1|952.1|956.8|951.8|14
1638363610000|2021-12-01 13:00:10|957.1|952.1|957.6|952.6|957.6|952.6|957|952|13
1638363620000|2021-12-01 13:00:20|957.5|952.5|956.9|951.9|957.5|952.5|956.4|951.4|9
1638363630000|2021-12-01 13:00:30|956.8|951.8|957|952|957|952|956.8|951.8|5
1638363640000|2021-12-01 13:00:40|956.9|951.9|957.1|952.1|957.1|952.1|956.9|951.9|7
1638363650000|2021-12-01 13:00:50|957|952|956.7|951.7|957.1|952.1|956.7|951.7|10
1638363660000|2021-12-01 13:01:00|957.2|952.2|957.1|952.1|957.5|952.5|957.1|952.1|12
1638363670000|2021-12-01 13:01:10|957|952|956.9|951.9|957.1|952.1|956.9|951.9|10
1638363680000|2021-12-01 13:01:20|957|952|957|952|957|952|957|952|1
1638363700000|2021-12-01 13:01:40|956.9|951.9|956.8|951.8|957.1|952.1|956.8|951.8|12
1638363710000|2021-12-01 13:01:50|956.9|951.9|955.8|950.8|956.9|951.9|955.8|950.8|16
1638363720000|2021-12-01 13:02:00|955.9|950.9|956.4|951.4|956.4|951.4|955.9|950.9|8
1638363730000|2021-12-01 13:02:10|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|2
1638363750000|2021-12-01 13:02:30|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1638363760000|2021-12-01 13:02:40|956.2|951.2|955.9|950.9|956.3|951.3|955.9|950.9|14
1638363770000|2021-12-01 13:02:50|956|951|955.9|950.9|956|951|955.9|950.9|20
1638363780000|2021-12-01 13:03:00|956|951|956|951|956.1|951.1|955.9|950.9|13
1638363790000|2021-12-01 13:03:10|955.9|950.9|955.9|950.9|956|951|955.9|950.9|15
1638363800000|2021-12-01 13:03:20|956|951|956|951|956.1|951.1|955.9|950.9|13
1638363810000|2021-12-01 13:03:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1638363820000|2021-12-01 13:03:40|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|5
1638363830000|2021-12-01 13:03:50|955.4|950.4|955.3|950.3|955.4|950.4|955.2|950.2|3
1638363840000|2021-12-01 13:04:00|955.4|950.4|955.7|950.7|955.7|950.7|955.4|950.4|4
1638363850000|2021-12-01 13:04:10|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638363860000|2021-12-01 13:04:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|4
1638363870000|2021-12-01 13:04:30|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1638363880000|2021-12-01 13:04:40|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1638363910000|2021-12-01 13:05:10|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1638363920000|2021-12-01 13:05:20|955.5|950.5|954.7|949.7|955.6|950.6|954.7|949.7|5
1638363930000|2021-12-01 13:05:30|954.3|949.3|954.2|949.2|954.3|949.3|953.8|948.8|5
1638363940000|2021-12-01 13:05:40|954.3|949.3|954.7|949.7|954.7|949.7|954.3|949.3|4
1638363950000|2021-12-01 13:05:50|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638363960000|2021-12-01 13:06:00|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|2
1638363990000|2021-12-01 13:06:30|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638364000000|2021-12-01 13:06:40|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638364010000|2021-12-01 13:06:50|954.9|949.9|955.2|950.2|955.2|950.2|954.9|949.9|2
1638364020000|2021-12-01 13:07:00|955.5|950.5|955.7|950.7|956|951|955.4|950.4|22
1638364030000|2021-12-01 13:07:10|955.6|950.6|955.8|950.8|955.8|950.8|955.2|950.2|13
1638364060000|2021-12-01 13:07:40|955.9|950.9|956|951|956|951|955.9|950.9|2
1638364070000|2021-12-01 13:07:50|956.1|951.1|956|951|956.1|951.1|956|951|2
1638364080000|2021-12-01 13:08:00|955.9|950.9|955.8|950.8|955.9|950.9|955.7|950.7|8
1638364090000|2021-12-01 13:08:10|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|6
1638364110000|2021-12-01 13:08:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1638364120000|2021-12-01 13:08:40|955.9|950.9|955.9|950.9|956|951|955.8|950.8|6
1638364130000|2021-12-01 13:08:50|956|951|955.9|950.9|956|951|955.9|950.9|6
1638364140000|2021-12-01 13:09:00|955.8|950.8|956.1|951.1|956.3|951.3|955.8|950.8|8
1638364150000|2021-12-01 13:09:10|956|951|955.8|950.8|956|951|955.8|950.8|3
1638364160000|2021-12-01 13:09:20|955.9|950.9|955.9|950.9|956|951|955.9|950.9|3
1638364170000|2021-12-01 13:09:30|955.8|950.8|955.4|950.4|955.9|950.9|955.4|950.4|6
1638364190000|2021-12-01 13:09:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638364200000|2021-12-01 13:10:00|955.4|950.4|955.3|950.3|955.4|950.4|955.2|950.2|3
1638364240000|2021-12-01 13:10:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638364260000|2021-12-01 13:11:00|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1638364270000|2021-12-01 13:11:10|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1638364280000|2021-12-01 13:11:20|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1638364290000|2021-12-01 13:11:30|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|4
1638364300000|2021-12-01 13:11:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1638364310000|2021-12-01 13:11:50|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|5
1638364320000|2021-12-01 13:12:00|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|6
1638364340000|2021-12-01 13:12:20|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|2
1638364350000|2021-12-01 13:12:30|954.1|949.1|954|949|954.1|949.1|954|949|2
1638364360000|2021-12-01 13:12:40|953.8|948.8|953.3|948.3|953.8|948.8|953.3|948.3|4
1638364370000|2021-12-01 13:12:50|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|3
1638364380000|2021-12-01 13:13:00|953.8|948.8|954.3|949.3|954.3|949.3|953.8|948.8|9
1638364390000|2021-12-01 13:13:10|954.2|949.2|954.4|949.4|954.4|949.4|954.2|949.2|7
1638364420000|2021-12-01 13:13:40|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638364430000|2021-12-01 13:13:50|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|2
1638364440000|2021-12-01 13:14:00|954.4|949.4|954.5|949.5|954.5|949.5|954.1|949.1|5
1638364450000|2021-12-01 13:14:10|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|5
1638364500000|2021-12-01 13:15:00|954.6|949.6|954.4|949.4|954.6|949.6|953.9|948.9|8
1638364510000|2021-12-01 13:15:10|954.5|949.5|954.8|949.8|954.8|949.8|954.4|949.4|6
1638364520000|2021-12-01 13:15:20|955.1|950.1|955|950|955.1|950.1|955|950|2
1638364530000|2021-12-01 13:15:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638364540000|2021-12-01 13:15:40|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638364550000|2021-12-01 13:15:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638364560000|2021-12-01 13:16:00|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638364570000|2021-12-01 13:16:10|955.2|950.2|955.7|950.7|955.7|950.7|955.2|950.2|4
1638364580000|2021-12-01 13:16:20|955.9|950.9|957.4|952.4|957.5|952.5|955.9|950.9|12
1638364590000|2021-12-01 13:16:30|957.3|952.3|956.5|951.5|957.3|952.3|956.5|951.5|11
1638364600000|2021-12-01 13:16:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638364610000|2021-12-01 13:16:50|956.1|951.1|956.1|951.1|956.2|951.2|956|951|12
1638364620000|2021-12-01 13:17:00|956.2|951.2|957|952|957.1|952.1|956.2|951.2|12
1638364630000|2021-12-01 13:17:10|956.7|951.7|956.5|951.5|956.7|951.7|956.4|951.4|8
1638364640000|2021-12-01 13:17:20|956.6|951.6|956.5|951.5|956.7|951.7|956.5|951.5|10
1638364650000|2021-12-01 13:17:30|956.6|951.6|956.2|951.2|956.6|951.6|956|951|8
1638364660000|2021-12-01 13:17:40|956.1|951.1|955.7|950.7|956.2|951.2|955.7|950.7|4
1638364670000|2021-12-01 13:17:50|955.8|950.8|955.2|950.2|955.8|950.8|955.2|950.2|9
1638364680000|2021-12-01 13:18:00|955.1|950.1|954.6|949.6|955.3|950.3|954.5|949.5|9
1638364690000|2021-12-01 13:18:10|954.7|949.7|955.2|950.2|955.3|950.3|954.6|949.6|15
1638364700000|2021-12-01 13:18:20|955|950|955.3|950.3|955.4|950.4|955|950|8
1638364710000|2021-12-01 13:18:30|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638364720000|2021-12-01 13:18:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1638364730000|2021-12-01 13:18:50|955|950|954.6|949.6|955|950|954.6|949.6|9
1638364740000|2021-12-01 13:19:00|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|4
1638364750000|2021-12-01 13:19:10|954.4|949.4|953.7|948.7|954.4|949.4|953.7|948.7|5
1638364760000|2021-12-01 13:19:20|953.6|948.6|953.9|948.9|953.9|948.9|953.5|948.5|5
1638364770000|2021-12-01 13:19:30|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1638364780000|2021-12-01 13:19:40|954|949|953.9|948.9|954|949|953.9|948.9|2
1638364790000|2021-12-01 13:19:50|954|949|954.8|949.8|954.9|949.9|953.9|948.9|9
1638364800000|2021-12-01 13:20:00|954.9|949.9|954.6|949.6|955.1|950.1|954.1|949.1|18
1638364810000|2021-12-01 13:20:10|954.7|949.7|955.9|950.9|956.1|951.1|954.7|949.7|18
1638364820000|2021-12-01 13:20:20|956|951|955.3|950.3|956|951|955.3|950.3|5
1638364830000|2021-12-01 13:20:30|955.2|950.2|955|950|955.3|950.3|954.5|949.5|9
1638364840000|2021-12-01 13:20:40|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|8
1638364850000|2021-12-01 13:20:50|955.1|950.1|955.5|950.5|955.5|950.5|955|950|7
1638364860000|2021-12-01 13:21:00|955.4|950.4|955.7|950.7|956.2|951.2|955.4|950.4|20
1638364870000|2021-12-01 13:21:10|955.6|950.6|954.9|949.9|955.6|950.6|954.9|949.9|9
1638364880000|2021-12-01 13:21:20|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638364900000|2021-12-01 13:21:40|954.8|949.8|954.6|949.6|954.8|949.8|954.5|949.5|5
1638364910000|2021-12-01 13:21:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638364920000|2021-12-01 13:22:00|954.1|949.1|954.1|949.1|954.1|949.1|954|949|9
1638364930000|2021-12-01 13:22:10|954|949|954.2|949.2|954.2|949.2|954|949|5
1638364940000|2021-12-01 13:22:20|954.1|949.1|953.8|948.8|954.1|949.1|953.7|948.7|5
1638364950000|2021-12-01 13:22:30|953.7|948.7|953.7|948.7|953.8|948.8|953.7|948.7|5
1638364960000|2021-12-01 13:22:40|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|5
1638364970000|2021-12-01 13:22:50|953.5|948.5|952.3|947.3|953.5|948.5|952.3|947.3|11
1638364980000|2021-12-01 13:23:00|951.9|946.9|951.6|946.6|951.9|946.9|951.6|946.6|8
1638364990000|2021-12-01 13:23:10|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|3
1638365000000|2021-12-01 13:23:20|951.3|946.3|951|946|951.4|946.4|951|946|6
1638365010000|2021-12-01 13:23:30|951.1|946.1|950.8|945.8|951.1|946.1|950.8|945.8|9
1638365020000|2021-12-01 13:23:40|950.9|945.9|951.9|946.9|951.9|946.9|950.9|945.9|7
1638365030000|2021-12-01 13:23:50|952|947|952|947|952.2|947.2|951.9|946.9|8
1638365040000|2021-12-01 13:24:00|952.1|947.1|953.3|948.3|953.3|948.3|952|947|10
1638365050000|2021-12-01 13:24:10|953.2|948.2|952|947|953.2|948.2|952|947|6
1638365060000|2021-12-01 13:24:20|951.9|946.9|953|948|953|948|951.9|946.9|12
1638365070000|2021-12-01 13:24:30|952.9|947.9|952.8|947.8|953.1|948.1|952.8|947.8|14
1638365080000|2021-12-01 13:24:40|952.9|947.9|952.4|947.4|952.9|947.9|952.1|947.1|7
1638365090000|2021-12-01 13:24:50|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1638365100000|2021-12-01 13:25:00|952.2|947.2|951.3|946.3|952.4|947.4|951.3|946.3|13
1638365110000|2021-12-01 13:25:10|951.4|946.4|951.8|946.8|951.9|946.9|951.3|946.3|13
1638365120000|2021-12-01 13:25:20|951.7|946.7|951.6|946.6|952|947|951.5|946.5|14
1638365130000|2021-12-01 13:25:30|951.7|946.7|950.4|945.4|951.9|946.9|950.4|945.4|16
1638365140000|2021-12-01 13:25:40|950.5|945.5|950.8|945.8|950.9|945.9|950.4|945.4|7
1638365150000|2021-12-01 13:25:50|950.6|945.6|950.2|945.2|950.6|945.6|950.2|945.2|3
1638365160000|2021-12-01 13:26:00|950.3|945.3|950.2|945.2|950.4|945.4|950.2|945.2|4
1638365170000|2021-12-01 13:26:10|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|3
1638365180000|2021-12-01 13:26:20|950.4|945.4|950.5|945.5|950.6|945.6|950.4|945.4|4
1638365190000|2021-12-01 13:26:30|950.4|945.4|950.2|945.2|950.5|945.5|950.2|945.2|4
1638365200000|2021-12-01 13:26:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638365210000|2021-12-01 13:26:50|950.2|945.2|950.9|945.9|950.9|945.9|950.1|945.1|6
1638365220000|2021-12-01 13:27:00|951.1|946.1|951|946|951.5|946.5|951|946|6
1638365230000|2021-12-01 13:27:10|951.4|946.4|951.7|946.7|951.8|946.8|951.4|946.4|7
1638365240000|2021-12-01 13:27:20|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|8
1638365250000|2021-12-01 13:27:30|951.8|946.8|952.4|947.4|952.5|947.5|951.8|946.8|12
1638365260000|2021-12-01 13:27:40|952.5|947.5|952.6|947.6|952.6|947.6|952.4|947.4|5
1638365280000|2021-12-01 13:28:00|952.5|947.5|951.1|946.1|952.6|947.6|951.1|946.1|10
1638365290000|2021-12-01 13:28:10|951|946|952.1|947.1|952.2|947.2|951|946|8
1638365300000|2021-12-01 13:28:20|952|947|951.5|946.5|952|947|951.5|946.5|10
1638365310000|2021-12-01 13:28:30|951.4|946.4|951|946|951.4|946.4|951|946|3
1638365320000|2021-12-01 13:28:40|951.1|946.1|950.8|945.8|951.1|946.1|950.8|945.8|3
1638365330000|2021-12-01 13:28:50|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1638365340000|2021-12-01 13:29:00|951|946|952|947|952|947|951|946|11
1638365350000|2021-12-01 13:29:10|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|7
1638365360000|2021-12-01 13:29:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|4
1638365370000|2021-12-01 13:29:30|952.2|947.2|952.1|947.1|952.2|947.2|952|947|7
1638365380000|2021-12-01 13:29:40|952|947|951.9|946.9|952|947|951.9|946.9|2
1638365400000|2021-12-01 13:30:00|952.1|947.1|952.5|947.5|953|948|952.1|947.1|9
1638365410000|2021-12-01 13:30:10|952.8|947.8|952.7|947.7|952.9|947.9|952.7|947.7|4
1638365420000|2021-12-01 13:30:20|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638365430000|2021-12-01 13:30:30|952.9|947.9|954.2|949.2|954.2|949.2|952.9|947.9|10
1638365440000|2021-12-01 13:30:40|954.3|949.3|953.9|948.9|954.3|949.3|953.9|948.9|4
1638365450000|2021-12-01 13:30:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638365460000|2021-12-01 13:31:00|953.1|948.1|952.6|947.6|953.1|948.1|952.6|947.6|11
1638365470000|2021-12-01 13:31:10|952.5|947.5|952.8|947.8|952.9|947.9|952.5|947.5|6
1638365480000|2021-12-01 13:31:20|952.9|947.9|953.2|948.2|953.3|948.3|952.9|947.9|6
1638365490000|2021-12-01 13:31:30|952.9|947.9|951.8|946.8|953|948|951.8|946.8|25
1638365500000|2021-12-01 13:31:40|951.7|946.7|951.3|946.3|951.9|946.9|951.3|946.3|11
1638365510000|2021-12-01 13:31:50|951.4|946.4|950.6|945.6|951.4|946.4|950.5|945.5|18
1638365520000|2021-12-01 13:32:00|950.7|945.7|950.6|945.6|951|946|950.5|945.5|13
1638365530000|2021-12-01 13:32:10|950.7|945.7|950.9|945.9|950.9|945.9|950.6|945.6|9
1638365540000|2021-12-01 13:32:20|950.8|945.8|951|946|951.1|946.1|950.7|945.7|8
1638365550000|2021-12-01 13:32:30|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|13
1638365560000|2021-12-01 13:32:40|951.3|946.3|950.9|945.9|951.5|946.5|950.9|945.9|28
1638365570000|2021-12-01 13:32:50|951.2|946.2|951.1|946.1|951.2|946.2|951|946|10
1638365580000|2021-12-01 13:33:00|951.2|946.2|951|946|951.3|946.3|951|946|13
1638365590000|2021-12-01 13:33:10|951.1|946.1|950.3|945.3|951.1|946.1|950.3|945.3|11
1638365600000|2021-12-01 13:33:20|950.2|945.2|950|945|950.2|945.2|949.5|944.5|11
1638365610000|2021-12-01 13:33:30|950.1|945.1|950.2|945.2|950.6|945.6|950.1|945.1|16
1638365620000|2021-12-01 13:33:40|950.3|945.3|950|945|950.3|945.3|949.8|944.8|9
1638365630000|2021-12-01 13:33:50|949.9|944.9|950.7|945.7|950.7|945.7|949.9|944.9|12
1638365640000|2021-12-01 13:34:00|950.6|945.6|950.9|945.9|950.9|945.9|950.6|945.6|10
1638365650000|2021-12-01 13:34:10|951|946|951.1|946.1|951.2|946.2|950.9|945.9|6
1638365660000|2021-12-01 13:34:20|951.2|946.2|951.4|946.4|951.5|946.5|951.1|946.1|10
1638365670000|2021-12-01 13:34:30|951.3|946.3|950.7|945.7|951.4|946.4|950.6|945.6|15
1638365680000|2021-12-01 13:34:40|950.5|945.5|950.1|945.1|950.5|945.5|950|945|19
1638365690000|2021-12-01 13:34:50|950|945|949.9|944.9|950.1|945.1|949.7|944.7|37
1638365700000|2021-12-01 13:35:00|950|945|949.2|944.2|950|945|949.2|944.2|15
1638365710000|2021-12-01 13:35:10|949.1|944.1|948.7|943.7|949.2|944.2|948.7|943.7|8
1638365720000|2021-12-01 13:35:20|948.6|943.6|948.6|943.6|948.9|943.9|948.6|943.6|10
1638365730000|2021-12-01 13:35:30|948.7|943.7|949.4|944.4|949.4|944.4|948.7|943.7|10
1638365740000|2021-12-01 13:35:40|949.2|944.2|948.9|943.9|949.2|944.2|948.9|943.9|8
1638365750000|2021-12-01 13:35:50|949.2|944.2|949.1|944.1|949.2|944.2|949|944|4
1638365760000|2021-12-01 13:36:00|948.8|943.8|949.2|944.2|949.3|944.3|948.8|943.8|11
1638365770000|2021-12-01 13:36:10|949.3|944.3|950.2|945.2|950.2|945.2|949.2|944.2|5
1638365780000|2021-12-01 13:36:20|950.1|945.1|950.5|945.5|950.6|945.6|950.1|945.1|5
1638365790000|2021-12-01 13:36:30|950.4|945.4|950.2|945.2|950.5|945.5|950.2|945.2|9
1638365800000|2021-12-01 13:36:40|950.3|945.3|950.3|945.3|950.3|945.3|950.1|945.1|9
1638365810000|2021-12-01 13:36:50|950.4|945.4|950.7|945.7|950.7|945.7|950.2|945.2|10
1638365820000|2021-12-01 13:37:00|951.1|946.1|951.5|946.5|951.5|946.5|950.7|945.7|12
1638365830000|2021-12-01 13:37:10|951.6|946.6|951.8|946.8|951.8|946.8|951.5|946.5|7
1638365840000|2021-12-01 13:37:20|952.1|947.1|951.8|946.8|952.1|947.1|951.8|946.8|10
1638365850000|2021-12-01 13:37:30|951.9|946.9|952.3|947.3|952.3|947.3|951.8|946.8|6
1638365860000|2021-12-01 13:37:40|951.8|946.8|951.1|946.1|951.9|946.9|951.1|946.1|9
1638365870000|2021-12-01 13:37:50|951|946|951.1|946.1|951.2|946.2|951|946|6
1638365880000|2021-12-01 13:38:00|951|946|950.9|945.9|951|946|950.7|945.7|11
1638365890000|2021-12-01 13:38:10|950.7|945.7|950.3|945.3|950.7|945.7|950.3|945.3|14
1638365900000|2021-12-01 13:38:20|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|11
1638365910000|2021-12-01 13:38:30|950.3|945.3|949.6|944.6|950.4|945.4|949.6|944.6|8
1638365920000|2021-12-01 13:38:40|949.5|944.5|949.7|944.7|949.7|944.7|949.3|944.3|8
1638365930000|2021-12-01 13:38:50|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|7
1638365940000|2021-12-01 13:39:00|949.6|944.6|949.8|944.8|949.9|944.9|949.6|944.6|6
1638365950000|2021-12-01 13:39:10|950|945|950|945|950|945|950|945|1
1638365960000|2021-12-01 13:39:20|949.9|944.9|949.4|944.4|949.9|944.9|949.4|944.4|6
1638365970000|2021-12-01 13:39:30|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|6
1638365980000|2021-12-01 13:39:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638365990000|2021-12-01 13:39:50|949.4|944.4|948.7|943.7|949.4|944.4|948.7|943.7|9
1638366000000|2021-12-01 13:40:00|948.8|943.8|948.8|943.8|948.8|943.8|948.4|943.4|8
1638366010000|2021-12-01 13:40:10|948.7|943.7|948.6|943.6|948.8|943.8|948.5|943.5|5
1638366020000|2021-12-01 13:40:20|948.5|943.5|948|943|948.5|943.5|947.9|942.9|13
1638366030000|2021-12-01 13:40:30|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1638366040000|2021-12-01 13:40:40|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638366050000|2021-12-01 13:40:50|948.4|943.4|948.1|943.1|948.4|943.4|948.1|943.1|2
1638366060000|2021-12-01 13:41:00|948|943|948.9|943.9|948.9|943.9|947.9|942.9|18
1638366070000|2021-12-01 13:41:10|949|944|949.6|944.6|949.9|944.9|949|944|5
1638366080000|2021-12-01 13:41:20|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638366090000|2021-12-01 13:41:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638366100000|2021-12-01 13:41:40|949.2|944.2|949.1|944.1|949.4|944.4|949.1|944.1|5
1638366110000|2021-12-01 13:41:50|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|10
1638366120000|2021-12-01 13:42:00|949.2|944.2|948.8|943.8|949.2|944.2|948.8|943.8|4
1638366130000|2021-12-01 13:42:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638366140000|2021-12-01 13:42:20|948.8|943.8|948.7|943.7|948.8|943.8|948.4|943.4|10
1638366150000|2021-12-01 13:42:30|948.6|943.6|948|943|948.6|943.6|948|943|4
1638366160000|2021-12-01 13:42:40|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|2
1638366170000|2021-12-01 13:42:50|947.5|942.5|947.3|942.3|947.8|942.8|947.1|942.1|16
1638366180000|2021-12-01 13:43:00|947.2|942.2|947.9|942.9|947.9|942.9|947|942|13
1638366190000|2021-12-01 13:43:10|948|943|948.3|943.3|948.4|943.4|948|943|5
1638366200000|2021-12-01 13:43:20|948.5|943.5|948.4|943.4|948.5|943.5|948.3|943.3|8
1638366210000|2021-12-01 13:43:30|948.5|943.5|948.8|943.8|948.8|943.8|948.5|943.5|3
1638366220000|2021-12-01 13:43:40|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1638366230000|2021-12-01 13:43:50|948.6|943.6|947.8|942.8|948.6|943.6|947.7|942.7|12
1638366240000|2021-12-01 13:44:00|947.7|942.7|948.2|943.2|948.2|943.2|947.7|942.7|5
1638366250000|2021-12-01 13:44:10|948.1|943.1|947.9|942.9|948.2|943.2|947.8|942.8|12
1638366260000|2021-12-01 13:44:20|948|943|947.8|942.8|948|943|947.8|942.8|5
1638366270000|2021-12-01 13:44:30|947.5|942.5|947.6|942.6|947.6|942.6|947.3|942.3|8
1638366280000|2021-12-01 13:44:40|948|943|948.1|943.1|948.1|943.1|948|943|2
1638366290000|2021-12-01 13:44:50|948|943|947.6|942.6|948.2|943.2|947.6|942.6|5
1638366300000|2021-12-01 13:45:00|947.5|942.5|947|942|947.5|942.5|946.9|941.9|10
1638366310000|2021-12-01 13:45:10|947.5|942.5|948|943|948|943|947.3|942.3|12
1638366320000|2021-12-01 13:45:20|948.1|943.1|948.1|943.1|948.2|943.2|948|943|11
1638366330000|2021-12-01 13:45:30|948.7|943.7|947.7|942.7|948.7|943.7|947.5|942.5|8
1638366340000|2021-12-01 13:45:40|947.6|942.6|947.9|942.9|947.9|942.9|947.5|942.5|8
1638366360000|2021-12-01 13:46:00|948|943|947.3|942.3|948|943|947.2|942.2|14
1638366370000|2021-12-01 13:46:10|947.4|942.4|947.8|942.8|947.8|942.8|947.4|942.4|4
1638366380000|2021-12-01 13:46:20|948|943|947.9|942.9|948|943|947.8|942.8|4
1638366390000|2021-12-01 13:46:30|948|943|947.1|942.1|948|943|947.1|942.1|7
1638366400000|2021-12-01 13:46:40|946.9|941.9|947.2|942.2|947.5|942.5|946.9|941.9|16
1638366410000|2021-12-01 13:46:50|947.3|942.3|947.3|942.3|947.4|942.4|946.9|941.9|18
1638366420000|2021-12-01 13:47:00|947.5|942.5|947.1|942.1|947.5|942.5|947.1|942.1|13
1638366440000|2021-12-01 13:47:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|8
1638366450000|2021-12-01 13:47:30|947.2|942.2|947.5|942.5|947.5|942.5|947.1|942.1|7
1638366460000|2021-12-01 13:47:40|947.7|942.7|947.6|942.6|947.7|942.7|947.5|942.5|6
1638366470000|2021-12-01 13:47:50|947.7|942.7|948.5|943.5|948.5|943.5|947.7|942.7|5
1638366480000|2021-12-01 13:48:00|948.6|943.6|949|944|949.4|944.4|948.6|943.6|6
1638366490000|2021-12-01 13:48:10|949.1|944.1|949.3|944.3|949.3|944.3|949.1|944.1|5
1638366500000|2021-12-01 13:48:20|949.2|944.2|949.4|944.4|949.5|944.5|949|944|9
1638366510000|2021-12-01 13:48:30|948.9|943.9|949.4|944.4|949.4|944.4|948.9|943.9|7
1638366520000|2021-12-01 13:48:40|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|16
1638366530000|2021-12-01 13:48:50|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638366540000|2021-12-01 13:49:00|949.5|944.5|950.4|945.4|950.4|945.4|949.5|944.5|7
1638366550000|2021-12-01 13:49:10|950.8|945.8|950.9|945.9|951|946|950.8|945.8|5
1638366570000|2021-12-01 13:49:30|951.2|946.2|951.1|946.1|951.4|946.4|951.1|946.1|4
1638366580000|2021-12-01 13:49:40|951.3|946.3|951.1|946.1|951.3|946.3|951.1|946.1|3
1638366590000|2021-12-01 13:49:50|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|5
1638366600000|2021-12-01 13:50:00|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|9
1638366610000|2021-12-01 13:50:10|951.2|946.2|951.7|946.7|951.7|946.7|951.2|946.2|2
1638366620000|2021-12-01 13:50:20|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|5
1638366630000|2021-12-01 13:50:30|951.9|946.9|952.3|947.3|952.3|947.3|951.9|946.9|7
1638366640000|2021-12-01 13:50:40|952.4|947.4|952|947|952.4|947.4|951.9|946.9|9
1638366650000|2021-12-01 13:50:50|951.9|946.9|951.3|946.3|951.9|946.9|951.3|946.3|6
1638366660000|2021-12-01 13:51:00|951.2|946.2|951.5|946.5|951.6|946.6|951.2|946.2|7
1638366670000|2021-12-01 13:51:10|951.3|946.3|951.1|946.1|951.3|946.3|951|946|13
1638366680000|2021-12-01 13:51:20|951.2|946.2|951|946|951.3|946.3|950.9|945.9|21
1638366690000|2021-12-01 13:51:30|951.1|946.1|951.2|946.2|951.2|946.2|950.9|945.9|21
1638366700000|2021-12-01 13:51:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638366710000|2021-12-01 13:51:50|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|4
1638366720000|2021-12-01 13:52:00|951.9|946.9|952|947|952|947|951.8|946.8|8
1638366730000|2021-12-01 13:52:10|951.9|946.9|951.1|946.1|951.9|946.9|951.1|946.1|9
1638366740000|2021-12-01 13:52:20|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|4
1638366750000|2021-12-01 13:52:30|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|18
1638366760000|2021-12-01 13:52:40|951.2|946.2|950.7|945.7|951.2|946.2|950.7|945.7|6
1638366770000|2021-12-01 13:52:50|950.6|945.6|950.5|945.5|950.7|945.7|950.5|945.5|4
1638366780000|2021-12-01 13:53:00|950.3|945.3|950|945|950.3|945.3|949.9|944.9|7
1638366790000|2021-12-01 13:53:10|949.9|944.9|949.9|944.9|950.3|945.3|949.9|944.9|12
1638366800000|2021-12-01 13:53:20|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1638366810000|2021-12-01 13:53:30|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1638366820000|2021-12-01 13:53:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638366830000|2021-12-01 13:53:50|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638366840000|2021-12-01 13:54:00|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638366850000|2021-12-01 13:54:10|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|6
1638366860000|2021-12-01 13:54:20|950.5|945.5|952.3|947.3|952.3|947.3|950.5|945.5|12
1638366870000|2021-12-01 13:54:30|952|947|951.8|946.8|952|947|951.6|946.6|11
1638366880000|2021-12-01 13:54:40|951.9|946.9|951.3|946.3|951.9|946.9|951.3|946.3|12
1638366890000|2021-12-01 13:54:50|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638366900000|2021-12-01 13:55:00|951.4|946.4|951.6|946.6|951.7|946.7|951.4|946.4|7
1638366910000|2021-12-01 13:55:10|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|5
1638366920000|2021-12-01 13:55:20|951.6|946.6|952.1|947.1|952.1|947.1|951.6|946.6|7
1638366930000|2021-12-01 13:55:30|952|947|951.2|946.2|952.2|947.2|951.2|946.2|11
1638366940000|2021-12-01 13:55:40|951.1|946.1|951.7|946.7|951.7|946.7|950.9|945.9|5
1638366950000|2021-12-01 13:55:50|951.6|946.6|950.9|945.9|951.6|946.6|950.6|945.6|11
1638366960000|2021-12-01 13:56:00|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|3
1638366970000|2021-12-01 13:56:10|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|5
1638366990000|2021-12-01 13:56:30|951.2|946.2|951.2|946.2|951.4|946.4|951.2|946.2|9
1638367000000|2021-12-01 13:56:40|950.8|945.8|950.7|945.7|951|946|950.7|945.7|6
1638367010000|2021-12-01 13:56:50|950.6|945.6|949.9|944.9|950.6|945.6|949.9|944.9|8
1638367020000|2021-12-01 13:57:00|949.8|944.8|949.1|944.1|949.9|944.9|949.1|944.1|10
1638367030000|2021-12-01 13:57:10|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638367040000|2021-12-01 13:57:20|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|5
1638367050000|2021-12-01 13:57:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1638367060000|2021-12-01 13:57:40|949.3|944.3|949.6|944.6|949.6|944.6|949.3|944.3|5
1638367070000|2021-12-01 13:57:50|949.5|944.5|950.2|945.2|950.4|945.4|949.5|944.5|5
1638367080000|2021-12-01 13:58:00|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|4
1638367090000|2021-12-01 13:58:10|950|945|950|945|950|945|950|945|1
1638367100000|2021-12-01 13:58:20|950.1|945.1|949.9|944.9|950.1|945.1|949.9|944.9|5
1638367110000|2021-12-01 13:58:30|950|945|950|945|950|945|949.9|944.9|9
1638367120000|2021-12-01 13:58:40|949.9|944.9|949.7|944.7|950|945|949.7|944.7|5
1638367130000|2021-12-01 13:58:50|949.8|944.8|949.4|944.4|949.8|944.8|949.4|944.4|12
1638367140000|2021-12-01 13:59:00|949.5|944.5|949.6|944.6|949.8|944.8|949.5|944.5|7
1638367150000|2021-12-01 13:59:10|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1638367160000|2021-12-01 13:59:20|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638367170000|2021-12-01 13:59:30|949.6|944.6|949.8|944.8|949.8|944.8|949.5|944.5|5
1638367180000|2021-12-01 13:59:40|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|4
1638367190000|2021-12-01 13:59:50|949.6|944.6|949.5|944.5|949.8|944.8|949.4|944.4|5
1638367200000|2021-12-01 14:00:00|949.6|944.6|949.7|944.7|949.9|944.9|949.6|944.6|13
1638367210000|2021-12-01 14:00:10|949.6|944.6|949.4|944.4|949.6|944.6|949.4|944.4|5
1638367220000|2021-12-01 14:00:20|949.3|944.3|948.6|943.6|949.3|944.3|948.4|943.4|10
1638367230000|2021-12-01 14:00:30|948.7|943.7|949|944|949|944|948.7|943.7|5
1638367240000|2021-12-01 14:00:40|949.1|944.1|948.7|943.7|949.3|944.3|948.6|943.6|9
1638367260000|2021-12-01 14:01:00|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1638367270000|2021-12-01 14:01:10|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638367280000|2021-12-01 14:01:20|948.7|943.7|948.6|943.6|948.7|943.7|948.5|943.5|6
1638367290000|2021-12-01 14:01:30|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638367300000|2021-12-01 14:01:40|948.8|943.8|949.4|944.4|949.4|944.4|948.6|943.6|7
1638367310000|2021-12-01 14:01:50|949.3|944.3|949|944|949.3|944.3|948.9|943.9|4
1638367320000|2021-12-01 14:02:00|949.1|944.1|950.1|945.1|950.2|945.2|949.1|944.1|15
1638367330000|2021-12-01 14:02:10|950|945|949.9|944.9|950|945|949.9|944.9|2
1638367340000|2021-12-01 14:02:20|949.7|944.7|949.4|944.4|949.7|944.7|949.4|944.4|5
1638367350000|2021-12-01 14:02:30|949.6|944.6|950.4|945.4|950.4|945.4|949.6|944.6|4
1638367360000|2021-12-01 14:02:40|950.5|945.5|950.4|945.4|950.5|945.5|950.3|945.3|6
1638367370000|2021-12-01 14:02:50|950.1|945.1|950|945|950.2|945.2|950|945|4
1638367380000|2021-12-01 14:03:00|950.1|945.1|949.4|944.4|950.1|945.1|949.3|944.3|5
1638367390000|2021-12-01 14:03:10|949.3|944.3|949.3|944.3|949.3|944.3|949.1|944.1|5
1638367400000|2021-12-01 14:03:20|949.4|944.4|949.1|944.1|949.4|944.4|949.1|944.1|6
1638367410000|2021-12-01 14:03:30|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|2
1638367420000|2021-12-01 14:03:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638367430000|2021-12-01 14:03:50|949.5|944.5|949.3|944.3|949.5|944.5|949.1|944.1|6
1638367440000|2021-12-01 14:04:00|949.4|944.4|948.8|943.8|949.5|944.5|948.8|943.8|11
1638367450000|2021-12-01 14:04:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638367460000|2021-12-01 14:04:20|949|944|949.2|944.2|949.2|944.2|948.8|943.8|8
1638367470000|2021-12-01 14:04:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638367480000|2021-12-01 14:04:40|949.3|944.3|948.9|943.9|949.3|944.3|948.9|943.9|4
1638367500000|2021-12-01 14:05:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1638367520000|2021-12-01 14:05:20|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|11
1638367540000|2021-12-01 14:05:40|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|4
1638367550000|2021-12-01 14:05:50|948.5|943.5|948.1|943.1|948.6|943.6|948.1|943.1|9
1638367560000|2021-12-01 14:06:00|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1638367570000|2021-12-01 14:06:10|948.3|943.3|948.5|943.5|948.6|943.6|948.3|943.3|10
1638367580000|2021-12-01 14:06:20|948.4|943.4|949|944|949|944|948.4|943.4|5
1638367600000|2021-12-01 14:06:40|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|8
1638367610000|2021-12-01 14:06:50|949.5|944.5|950.2|945.2|950.2|945.2|949.5|944.5|14
1638367620000|2021-12-01 14:07:00|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1638367630000|2021-12-01 14:07:10|950|945|950|945|950|945|950|945|1
1638367640000|2021-12-01 14:07:20|950.4|945.4|950.5|945.5|950.6|945.6|950.3|945.3|12
1638367650000|2021-12-01 14:07:30|950.4|945.4|950.2|945.2|950.4|945.4|950.1|945.1|7
1638367660000|2021-12-01 14:07:40|950.1|945.1|949.1|944.1|950.2|945.2|949.1|944.1|11
1638367670000|2021-12-01 14:07:50|949|944|948.9|943.9|949|944|948.8|943.8|3
1638367680000|2021-12-01 14:08:00|949|944|948.8|943.8|949|944|948.5|943.5|10
1638367690000|2021-12-01 14:08:10|948.9|943.9|949.3|944.3|949.3|944.3|948.9|943.9|4
1638367710000|2021-12-01 14:08:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1638367720000|2021-12-01 14:08:40|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|7
1638367730000|2021-12-01 14:08:50|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|7
1638367740000|2021-12-01 14:09:00|949.2|944.2|949.3|944.3|949.3|944.3|949.1|944.1|4
1638367750000|2021-12-01 14:09:10|949.2|944.2|949.6|944.6|949.6|944.6|949.2|944.2|3
1638367760000|2021-12-01 14:09:20|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|8
1638367770000|2021-12-01 14:09:30|949.9|944.9|950.4|945.4|950.4|945.4|949.9|944.9|4
1638367780000|2021-12-01 14:09:40|950.6|945.6|950.7|945.7|950.8|945.8|950.6|945.6|6
1638367790000|2021-12-01 14:09:50|950.6|945.6|950.2|945.2|950.6|945.6|950.2|945.2|3
1638367800000|2021-12-01 14:10:00|950.1|945.1|949.9|944.9|950.2|945.2|949.5|944.5|15
1638367810000|2021-12-01 14:10:10|950|945|950.2|945.2|950.2|945.2|949.9|944.9|5
1638367820000|2021-12-01 14:10:20|950.3|945.3|949.9|944.9|950.3|945.3|949.9|944.9|3
1638367830000|2021-12-01 14:10:30|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|5
1638367840000|2021-12-01 14:10:40|949.8|944.8|949.6|944.6|949.8|944.8|949.5|944.5|4
1638367850000|2021-12-01 14:10:50|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|3
1638367860000|2021-12-01 14:11:00|949.6|944.6|949.8|944.8|949.8|944.8|949.5|944.5|9
1638367910000|2021-12-01 14:11:50|949.6|944.6|949.4|944.4|949.6|944.6|949.3|944.3|3
1638367920000|2021-12-01 14:12:00|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1638367930000|2021-12-01 14:12:10|949.1|944.1|949|944|949.1|944.1|949|944|2
1638367940000|2021-12-01 14:12:20|949.1|944.1|948.8|943.8|949.1|944.1|948.8|943.8|4
1638367950000|2021-12-01 14:12:30|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|2
1638367960000|2021-12-01 14:12:40|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|4
1638367970000|2021-12-01 14:12:50|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|5
1638367990000|2021-12-01 14:13:10|948.9|943.9|949.3|944.3|949.3|944.3|948.9|943.9|6
1638368000000|2021-12-01 14:13:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638368010000|2021-12-01 14:13:30|949.7|944.7|949.6|944.6|949.7|944.7|949.5|944.5|4
1638368020000|2021-12-01 14:13:40|949.4|944.4|949.2|944.2|949.5|944.5|949.2|944.2|6
1638368030000|2021-12-01 14:13:50|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1638368040000|2021-12-01 14:14:00|949.1|944.1|949.4|944.4|949.4|944.4|949|944|5
1638368050000|2021-12-01 14:14:10|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1638368060000|2021-12-01 14:14:20|949.4|944.4|949.3|944.3|949.6|944.6|949.2|944.2|10
1638368070000|2021-12-01 14:14:30|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|5
1638368080000|2021-12-01 14:14:40|949.3|944.3|949.1|944.1|949.3|944.3|949|944|15
1638368090000|2021-12-01 14:14:50|949|944|948.9|943.9|949.1|944.1|948.9|943.9|3
1638368100000|2021-12-01 14:15:00|948.8|943.8|949|944|949|944|948.7|943.7|4
1638368110000|2021-12-01 14:15:10|949.1|944.1|949.1|944.1|949.1|944.1|949|944|5
1638368120000|2021-12-01 14:15:20|949|944|949.2|944.2|949.2|944.2|949|944|3
1638368130000|2021-12-01 14:15:30|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1638368140000|2021-12-01 14:15:40|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638368150000|2021-12-01 14:15:50|949.2|944.2|948.6|943.6|949.3|944.3|948.6|943.6|7
1638368160000|2021-12-01 14:16:00|948.7|943.7|948.3|943.3|948.7|943.7|948.3|943.3|4
1638368180000|2021-12-01 14:16:20|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|4
1638368190000|2021-12-01 14:16:30|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|4
1638368200000|2021-12-01 14:16:40|947.6|942.6|948.6|943.6|948.6|943.6|947.6|942.6|8
1638368210000|2021-12-01 14:16:50|948.7|943.7|949.9|944.9|950.1|945.1|948.7|943.7|11
1638368220000|2021-12-01 14:17:00|949.8|944.8|949.4|944.4|949.9|944.9|949.3|944.3|10
1638368230000|2021-12-01 14:17:10|949.3|944.3|948.8|943.8|949.3|944.3|948.7|943.7|11
1638368240000|2021-12-01 14:17:20|948.7|943.7|948.4|943.4|948.7|943.7|948.4|943.4|5
1638368250000|2021-12-01 14:17:30|948.3|943.3|948|943|948.3|943.3|947.9|942.9|5
1638368260000|2021-12-01 14:17:40|948.1|943.1|948|943|948.1|943.1|947.8|942.8|8
1638368280000|2021-12-01 14:18:00|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|3
1638368290000|2021-12-01 14:18:10|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1638368300000|2021-12-01 14:18:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638368310000|2021-12-01 14:18:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638368320000|2021-12-01 14:18:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638368330000|2021-12-01 14:18:50|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|5
1638368340000|2021-12-01 14:19:00|948.8|943.8|949.2|944.2|949.2|944.2|948.8|943.8|11
1638368350000|2021-12-01 14:19:10|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|2
1638368360000|2021-12-01 14:19:20|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|7
1638368370000|2021-12-01 14:19:30|949|944|949.2|944.2|949.2|944.2|949|944|2
1638368390000|2021-12-01 14:19:50|949.5|944.5|949.5|944.5|949.6|944.6|949.3|944.3|4
1638368400000|2021-12-01 14:20:00|949.4|944.4|949.3|944.3|949.5|944.5|949.3|944.3|5
1638368410000|2021-12-01 14:20:10|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638368420000|2021-12-01 14:20:20|949.2|944.2|949.2|944.2|949.3|944.3|949.1|944.1|5
1638368430000|2021-12-01 14:20:30|949.3|944.3|949.1|944.1|949.3|944.3|949.1|944.1|9
1638368440000|2021-12-01 14:20:40|949|944|948.9|943.9|949|944|948.9|943.9|2
1638368450000|2021-12-01 14:20:50|948.8|943.8|948|943|948.8|943.8|948|943|12
1638368460000|2021-12-01 14:21:00|948.1|943.1|948.6|943.6|948.7|943.7|948|943|9
1638368470000|2021-12-01 14:21:10|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|4
1638368480000|2021-12-01 14:21:20|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|7
1638368510000|2021-12-01 14:21:50|948.4|943.4|948.2|943.2|948.5|943.5|948.2|943.2|7
1638368520000|2021-12-01 14:22:00|948|943|948.2|943.2|948.3|943.3|948|943|7
1638368530000|2021-12-01 14:22:10|948.3|943.3|948.8|943.8|948.9|943.9|948.3|943.3|4
1638368540000|2021-12-01 14:22:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638368550000|2021-12-01 14:22:30|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|4
1638368570000|2021-12-01 14:22:50|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|3
1638368580000|2021-12-01 14:23:00|948.3|943.3|949|944|949|944|948.3|943.3|5
1638368590000|2021-12-01 14:23:10|948.9|943.9|949|944|949|944|948.9|943.9|12
1638368600000|2021-12-01 14:23:20|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638368610000|2021-12-01 14:23:30|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|5
1638368640000|2021-12-01 14:24:00|949|944|949.2|944.2|949.2|944.2|948.8|943.8|9
1638368650000|2021-12-01 14:24:10|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|7
1638368660000|2021-12-01 14:24:20|949|944|949.1|944.1|949.1|944.1|949|944|2
1638368670000|2021-12-01 14:24:30|949|944|949|944|949.1|944.1|949|944|9
1638368680000|2021-12-01 14:24:40|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1638368690000|2021-12-01 14:24:50|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1638368700000|2021-12-01 14:25:00|948.3|943.3|948.2|943.2|948.7|943.7|948.2|943.2|7
1638368710000|2021-12-01 14:25:10|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|3
1638368720000|2021-12-01 14:25:20|948.4|943.4|947.7|942.7|948.4|943.4|947.7|942.7|3
1638368730000|2021-12-01 14:25:30|947.3|942.3|946.8|941.8|947.3|942.3|946.8|941.8|9
1638368740000|2021-12-01 14:25:40|946.7|941.7|946.5|941.5|946.7|941.7|946|941|11
1638368750000|2021-12-01 14:25:50|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|3
1638368760000|2021-12-01 14:26:00|946|941|946|941|946|941|946|941|1
1638368770000|2021-12-01 14:26:10|946.1|941.1|945.4|940.4|946.1|941.1|945.4|940.4|8
1638368780000|2021-12-01 14:26:20|945.3|940.3|947.1|942.1|947.3|942.3|945.3|940.3|17
1638368790000|2021-12-01 14:26:30|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1638368800000|2021-12-01 14:26:40|947|942|947|942|947.1|942.1|946.9|941.9|5
1638368810000|2021-12-01 14:26:50|946.9|941.9|946.3|941.3|947|942|946.2|941.2|12
1638368820000|2021-12-01 14:27:00|946.2|941.2|946|941|946.3|941.3|945.9|940.9|14
1638368830000|2021-12-01 14:27:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638368840000|2021-12-01 14:27:20|945.8|940.8|945.4|940.4|945.8|940.8|945.4|940.4|8
1638368850000|2021-12-01 14:27:30|945.5|940.5|944.9|939.9|945.5|940.5|944.9|939.9|6
1638368860000|2021-12-01 14:27:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|8
1638368870000|2021-12-01 14:27:50|944.8|939.8|944.9|939.9|945.1|940.1|944.8|939.8|3
1638368880000|2021-12-01 14:28:00|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|10
1638368890000|2021-12-01 14:28:10|944.8|939.8|945.8|940.8|945.9|940.9|944.7|939.7|8
1638368900000|2021-12-01 14:28:20|945.9|940.9|946|941|946.6|941.6|945.9|940.9|9
1638368910000|2021-12-01 14:28:30|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|5
1638368920000|2021-12-01 14:28:40|946.1|941.1|945.8|940.8|946.2|941.2|945.7|940.7|7
1638368930000|2021-12-01 14:28:50|945.7|940.7|945.5|940.5|946|941|945.5|940.5|7
1638368940000|2021-12-01 14:29:00|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|6
1638368950000|2021-12-01 14:29:10|945.4|940.4|945.4|940.4|945.6|940.6|945.4|940.4|9
1638368960000|2021-12-01 14:29:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638368970000|2021-12-01 14:29:30|945.3|940.3|946.5|941.5|946.5|941.5|945.3|940.3|8
1638368980000|2021-12-01 14:29:40|946.6|941.6|947|942|947.1|942.1|946.5|941.5|6
1638368990000|2021-12-01 14:29:50|946.9|941.9|946.3|941.3|947|942|946.3|941.3|16
1638369000000|2021-12-01 14:30:00|950.2|942|947.2|942.2|950.2|942.6|946.5|941.5|19
1638369010000|2021-12-01 14:30:10|946.8|941.8|946.8|941.8|947|942|946.8|941.8|8
1638369020000|2021-12-01 14:30:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638369030000|2021-12-01 14:30:30|947.9|942.9|947.5|942.5|947.9|942.9|947.5|942.5|6
1638369040000|2021-12-01 14:30:40|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|4
1638369050000|2021-12-01 14:30:50|947.1|942.1|946.6|941.6|947.2|942.2|946.5|941.5|17
1638369060000|2021-12-01 14:31:00|946.5|941.5|946.3|941.3|946.5|941.5|946.2|941.2|17
1638369070000|2021-12-01 14:31:10|946.2|941.2|946.3|941.3|946.5|941.5|945.6|940.6|22
1638369080000|2021-12-01 14:31:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638369090000|2021-12-01 14:31:30|946.2|941.2|946.4|941.4|946.5|941.5|946|941|28
1638369100000|2021-12-01 14:31:40|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|4
1638369110000|2021-12-01 14:31:50|946.5|941.5|946.3|941.3|946.5|941.5|946.2|941.2|13
1638369120000|2021-12-01 14:32:00|946.2|941.2|945.9|940.9|946.2|941.2|945.7|940.7|14
1638369130000|2021-12-01 14:32:10|945.8|940.8|946.3|941.3|946.3|941.3|945.7|940.7|5
1638369140000|2021-12-01 14:32:20|946.4|941.4|945.8|940.8|946.4|941.4|945.7|940.7|16
1638369150000|2021-12-01 14:32:30|945.9|940.9|946.5|941.5|946.5|941.5|945.9|940.9|11
1638369160000|2021-12-01 14:32:40|946.3|941.3|946.2|941.2|946.5|941.5|946.2|941.2|17
1638369170000|2021-12-01 14:32:50|946.3|941.3|945.8|940.8|946.3|941.3|945.8|940.8|9
1638369180000|2021-12-01 14:33:00|945.9|940.9|946.3|941.3|946.4|941.4|945.9|940.9|10
1638369190000|2021-12-01 14:33:10|946.4|941.4|946.2|941.2|946.4|941.4|946.1|941.1|12
1638369200000|2021-12-01 14:33:20|946.1|941.1|945.8|940.8|946.2|941.2|945.7|940.7|9
1638369210000|2021-12-01 14:33:30|945.7|940.7|945.5|940.5|945.8|940.8|945.4|940.4|22
1638369220000|2021-12-01 14:33:40|945.7|940.7|945.8|940.8|946.2|941.2|945.7|940.7|8
1638369230000|2021-12-01 14:33:50|945.5|940.5|945.9|940.9|946.2|941.2|945.5|940.5|12
1638369240000|2021-12-01 14:34:00|946|941|946.6|941.6|946.6|941.6|945.6|940.6|14
1638369250000|2021-12-01 14:34:10|946.5|941.5|947|942|947|942|946.3|941.3|13
1638369260000|2021-12-01 14:34:20|947.1|942.1|947.7|942.7|947.8|942.8|947.1|942.1|13
1638369270000|2021-12-01 14:34:30|947.3|942.3|946.8|941.8|947.3|942.3|946.8|941.8|14
1638369280000|2021-12-01 14:34:40|946.9|941.9|945.9|940.9|946.9|941.9|945.9|940.9|23
1638369290000|2021-12-01 14:34:50|946|941|946|941|946.1|941.1|945.8|940.8|19
1638369300000|2021-12-01 14:35:00|946.3|941.3|946.7|941.7|946.8|941.8|946.3|941.3|8
1638369310000|2021-12-01 14:35:10|946.6|941.6|947.1|942.1|947.1|942.1|946.6|941.6|11
1638369320000|2021-12-01 14:35:20|947|942|946.5|941.5|947.1|942.1|946.5|941.5|21
1638369330000|2021-12-01 14:35:30|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|11
1638369340000|2021-12-01 14:35:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638369350000|2021-12-01 14:35:50|946.6|941.6|947|942|947|942|946.6|941.6|6
1638369360000|2021-12-01 14:36:00|946.9|941.9|947.6|942.6|947.7|942.7|946.9|941.9|18
1638369370000|2021-12-01 14:36:10|947.7|942.7|948.6|943.6|948.6|943.6|947.6|942.6|8
1638369380000|2021-12-01 14:36:20|948.3|943.3|949.4|944.4|949.4|944.4|948.2|943.2|11
1638369390000|2021-12-01 14:36:30|949.3|944.3|949.6|944.6|949.9|944.9|949.3|944.3|13
1638369400000|2021-12-01 14:36:40|949.7|944.7|949.8|944.8|949.9|944.9|949.6|944.6|20
1638369410000|2021-12-01 14:36:50|949.7|944.7|950|945|950.3|945.3|949.7|944.7|8
1638369420000|2021-12-01 14:37:00|949.5|944.5|949.8|944.8|949.9|944.9|949.4|944.4|8
1638369430000|2021-12-01 14:37:10|949.7|944.7|950.1|945.1|950.2|945.2|949.7|944.7|9
1638369440000|2021-12-01 14:37:20|950.4|945.4|951|946|951|946|950.4|945.4|4
1638369450000|2021-12-01 14:37:30|951.1|946.1|951.1|946.1|951.4|946.4|950.9|945.9|19
1638369460000|2021-12-01 14:37:40|951|946|950.8|945.8|951|946|950.8|945.8|9
1638369470000|2021-12-01 14:37:50|950.6|945.6|950.3|945.3|950.6|945.6|950|945|16
1638369480000|2021-12-01 14:38:00|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|5
1638369490000|2021-12-01 14:38:10|950.5|945.5|951.4|946.4|951.4|946.4|950.4|945.4|17
1638369500000|2021-12-01 14:38:20|951.5|946.5|951.9|946.9|952.1|947.1|951.5|946.5|16
1638369510000|2021-12-01 14:38:30|952|947|952.1|947.1|952.2|947.2|951.9|946.9|10
1638369520000|2021-12-01 14:38:40|952|947|952.1|947.1|952.1|947.1|952|947|6
1638369540000|2021-12-01 14:39:00|952|947|952.1|947.1|952.2|947.2|952|947|8
1638369550000|2021-12-01 14:39:10|952.2|947.2|952.5|947.5|952.6|947.6|952.1|947.1|16
1638369560000|2021-12-01 14:39:20|952.6|947.6|953|948|953|948|952.6|947.6|6
1638369570000|2021-12-01 14:39:30|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|7
1638369580000|2021-12-01 14:39:40|953|948|953.1|948.1|953.1|948.1|953|948|4
1638369590000|2021-12-01 14:39:50|953.3|948.3|952.8|947.8|953.3|948.3|952.8|947.8|5
1638369600000|2021-12-01 14:40:00|952.9|947.9|952.8|947.8|953.1|948.1|952.7|947.7|10
1638369610000|2021-12-01 14:40:10|952.7|947.7|952.7|947.7|952.7|947.7|952.1|947.1|16
1638369620000|2021-12-01 14:40:20|952.5|947.5|952.4|947.4|952.7|947.7|952.3|947.3|23
1638369630000|2021-12-01 14:40:30|952.3|947.3|952.4|947.4|952.6|947.6|952.3|947.3|18
1638369640000|2021-12-01 14:40:40|952.6|947.6|952.1|947.1|952.7|947.7|952|947|29
1638369650000|2021-12-01 14:40:50|952.2|947.2|951.3|946.3|952.2|947.2|951.3|946.3|28
1638369660000|2021-12-01 14:41:00|951.2|946.2|951.8|946.8|951.8|946.8|951.2|946.2|31
1638369670000|2021-12-01 14:41:10|951.7|946.7|951.7|946.7|951.9|946.9|951.7|946.7|22
1638369680000|2021-12-01 14:41:20|951.8|946.8|951.7|946.7|951.9|946.9|951.7|946.7|10
1638369690000|2021-12-01 14:41:30|951.6|946.6|951.7|946.7|951.8|946.8|951.6|946.6|7
1638369700000|2021-12-01 14:41:40|951.6|946.6|951.1|946.1|951.7|946.7|951|946|15
1638369710000|2021-12-01 14:41:50|951|946|951|946|951.1|946.1|951|946|7
1638369720000|2021-12-01 14:42:00|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1638369730000|2021-12-01 14:42:10|950.7|945.7|950.4|945.4|950.9|945.9|950.3|945.3|11
1638369740000|2021-12-01 14:42:20|950.3|945.3|950.2|945.2|950.4|945.4|950.2|945.2|7
1638369750000|2021-12-01 14:42:30|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|5
1638369760000|2021-12-01 14:42:40|950.8|945.8|951.1|946.1|951.3|946.3|950.8|945.8|14
1638369770000|2021-12-01 14:42:50|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|29
1638369780000|2021-12-01 14:43:00|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|13
1638369790000|2021-12-01 14:43:10|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1638369800000|2021-12-01 14:43:20|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|7
1638369810000|2021-12-01 14:43:30|951|946|951.1|946.1|951.1|946.1|951|946|12
1638369820000|2021-12-01 14:43:40|951|946|950.5|945.5|951|946|950.5|945.5|11
1638369830000|2021-12-01 14:43:50|950.3|945.3|950.5|945.5|950.6|945.6|950.3|945.3|5
1638369840000|2021-12-01 14:44:00|950.6|945.6|950.8|945.8|950.9|945.9|950.6|945.6|16
1638369850000|2021-12-01 14:44:10|950.9|945.9|951.3|946.3|951.3|946.3|950.8|945.8|7
1638369860000|2021-12-01 14:44:20|951.2|946.2|950.9|945.9|951.2|946.2|950.9|945.9|5
1638369870000|2021-12-01 14:44:30|950.8|945.8|951.5|946.5|951.5|946.5|950.8|945.8|8
1638369880000|2021-12-01 14:44:40|951.4|946.4|951.4|946.4|951.5|946.5|951.3|946.3|7
1638369890000|2021-12-01 14:44:50|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|5
1638369900000|2021-12-01 14:45:00|951.5|946.5|952.3|947.3|952.3|947.3|951.5|946.5|14
1638369910000|2021-12-01 14:45:10|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|9
1638369920000|2021-12-01 14:45:20|952.4|947.4|952.6|947.6|952.6|947.6|952.2|947.2|20
1638369930000|2021-12-01 14:45:30|952.5|947.5|953.3|948.3|953.3|948.3|952.5|947.5|14
1638369940000|2021-12-01 14:45:40|953.9|948.9|954|949|954.2|949.2|953.9|948.9|11
1638369950000|2021-12-01 14:45:50|954.1|949.1|954.7|949.7|954.7|949.7|954.1|949.1|16
1638369960000|2021-12-01 14:46:00|954.6|949.6|955.2|950.2|955.2|950.2|954.5|949.5|12
1638369970000|2021-12-01 14:46:10|954.8|949.8|954.5|949.5|954.8|949.8|954.5|949.5|13
1638369980000|2021-12-01 14:46:20|954.6|949.6|955|950|955|950|954.5|949.5|10
1638369990000|2021-12-01 14:46:30|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|22
1638370000000|2021-12-01 14:46:40|954.2|949.2|954.3|949.3|954.5|949.5|954.2|949.2|6
1638370010000|2021-12-01 14:46:50|954.2|949.2|954.3|949.3|954.4|949.4|954.2|949.2|4
1638370020000|2021-12-01 14:47:00|954.2|949.2|955.3|950.3|955.3|950.3|954.2|949.2|8
1638370030000|2021-12-01 14:47:10|955.7|950.7|955|950|956.1|951.1|955|950|11
1638370040000|2021-12-01 14:47:20|954.9|949.9|955|950|955|950|954.9|949.9|4
1638370050000|2021-12-01 14:47:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638370060000|2021-12-01 14:47:40|954.6|949.6|954|949|954.6|949.6|954|949|17
1638370070000|2021-12-01 14:47:50|953.9|948.9|952.6|947.6|954|949|952.5|947.5|11
1638370080000|2021-12-01 14:48:00|952.5|947.5|952.7|947.7|952.7|947.7|952.3|947.3|6
1638370090000|2021-12-01 14:48:10|952.6|947.6|952.5|947.5|952.7|947.7|952.5|947.5|6
1638370100000|2021-12-01 14:48:20|952.3|947.3|953.3|948.3|953.4|948.4|952.3|947.3|11
1638370110000|2021-12-01 14:48:30|953.2|948.2|953|948|953.2|948.2|953|948|5
1638370120000|2021-12-01 14:48:40|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1638370130000|2021-12-01 14:48:50|952.6|947.6|953|948|953.1|948.1|952.6|947.6|3
1638370140000|2021-12-01 14:49:00|952.9|947.9|953.4|948.4|953.5|948.5|952.9|947.9|11
1638370150000|2021-12-01 14:49:10|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|6
1638370160000|2021-12-01 14:49:20|954.4|949.4|954.8|949.8|954.8|949.8|954.4|949.4|7
1638370170000|2021-12-01 14:49:30|954.9|949.9|955.2|950.2|955.2|950.2|954.9|949.9|4
1638370180000|2021-12-01 14:49:40|955.3|950.3|955.7|950.7|955.8|950.8|955.2|950.2|4
1638370190000|2021-12-01 14:49:50|955.6|950.6|955.6|950.6|956|951|955.6|950.6|5
1638370200000|2021-12-01 14:50:00|955|950|955.4|950.4|955.4|950.4|954.9|949.9|11
1638370210000|2021-12-01 14:50:10|955.2|950.2|955.1|950.1|955.3|950.3|955.1|950.1|4
1638370220000|2021-12-01 14:50:20|955|950|954.3|949.3|955|950|954.2|949.2|4
1638370230000|2021-12-01 14:50:30|954.2|949.2|954.2|949.2|954.4|949.4|954.2|949.2|6
1638370240000|2021-12-01 14:50:40|954.3|949.3|954.4|949.4|954.5|949.5|954.2|949.2|17
1638370250000|2021-12-01 14:50:50|954.5|949.5|953.8|948.8|954.6|949.6|953.7|948.7|7
1638370260000|2021-12-01 14:51:00|953.9|948.9|954.3|949.3|954.3|949.3|953.8|948.8|11
1638370270000|2021-12-01 14:51:10|954.5|949.5|954.8|949.8|954.9|949.9|954.5|949.5|6
1638370280000|2021-12-01 14:51:20|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|9
1638370290000|2021-12-01 14:51:30|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638370300000|2021-12-01 14:51:40|955|950|954.5|949.5|955|950|954.4|949.4|11
1638370310000|2021-12-01 14:51:50|954.4|949.4|954.1|949.1|954.5|949.5|954.1|949.1|15
1638370320000|2021-12-01 14:52:00|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|2
1638370330000|2021-12-01 14:52:10|953.1|948.1|953.2|948.2|953.2|948.2|953|948|8
1638370340000|2021-12-01 14:52:20|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|3
1638370350000|2021-12-01 14:52:30|953.5|948.5|953.7|948.7|953.7|948.7|953.5|948.5|5
1638370360000|2021-12-01 14:52:40|953.8|948.8|953.2|948.2|953.8|948.8|953.1|948.1|9
1638370370000|2021-12-01 14:52:50|953.1|948.1|953.4|948.4|953.4|948.4|952.7|947.7|13
1638370380000|2021-12-01 14:53:00|953.3|948.3|953.4|948.4|953.6|948.6|953.3|948.3|8
1638370390000|2021-12-01 14:53:10|953.5|948.5|953.7|948.7|953.7|948.7|953.5|948.5|9
1638370400000|2021-12-01 14:53:20|953.6|948.6|954.2|949.2|954.2|949.2|953.6|948.6|15
1638370410000|2021-12-01 14:53:30|954.1|949.1|954.2|949.2|954.2|949.2|954|949|6
1638370420000|2021-12-01 14:53:40|954.3|949.3|953.7|948.7|954.5|949.5|953.7|948.7|7
1638370430000|2021-12-01 14:53:50|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1638370440000|2021-12-01 14:54:00|953.4|948.4|953.1|948.1|953.6|948.6|953.1|948.1|5
1638370450000|2021-12-01 14:54:10|952.6|947.6|952.4|947.4|952.6|947.6|952.3|947.3|9
1638370460000|2021-12-01 14:54:20|952.3|947.3|952|947|952.4|947.4|952|947|9
1638370470000|2021-12-01 14:54:30|951.9|946.9|951.3|946.3|951.9|946.9|951.3|946.3|4
1638370480000|2021-12-01 14:54:40|951.2|946.2|951.5|946.5|951.8|946.8|951.2|946.2|8
1638370490000|2021-12-01 14:54:50|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638370500000|2021-12-01 14:55:00|951.6|946.6|951.9|946.9|951.9|946.9|951.6|946.6|4
1638370510000|2021-12-01 14:55:10|951.8|946.8|951.4|946.4|952|947|951.4|946.4|8
1638370520000|2021-12-01 14:55:20|951.3|946.3|951.3|946.3|951.3|946.3|951|946|5
1638370530000|2021-12-01 14:55:30|951.2|946.2|951.1|946.1|951.3|946.3|951|946|8
1638370540000|2021-12-01 14:55:40|951.2|946.2|951.1|946.1|951.2|946.2|951|946|5
1638370550000|2021-12-01 14:55:50|950.8|945.8|950.8|945.8|951|946|950.8|945.8|7
1638370560000|2021-12-01 14:56:00|950.7|945.7|951.1|946.1|951.2|946.2|950.7|945.7|4
1638370570000|2021-12-01 14:56:10|951.2|946.2|951.3|946.3|951.5|946.5|951.1|946.1|8
1638370580000|2021-12-01 14:56:20|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|9
1638370590000|2021-12-01 14:56:30|951.3|946.3|951.4|946.4|951.5|946.5|951.1|946.1|8
1638370600000|2021-12-01 14:56:40|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|15
1638370610000|2021-12-01 14:56:50|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|5
1638370620000|2021-12-01 14:57:00|951.9|946.9|952.2|947.2|952.2|947.2|951.7|946.7|6
1638370630000|2021-12-01 14:57:10|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|9
1638370640000|2021-12-01 14:57:20|952.6|947.6|952|947|952.6|947.6|951.8|946.8|17
1638370650000|2021-12-01 14:57:30|951.9|946.9|951.5|946.5|952|947|951.4|946.4|9
1638370660000|2021-12-01 14:57:40|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|2
1638370670000|2021-12-01 14:57:50|951|946|950.8|945.8|951|946|950.6|945.6|5
1638370680000|2021-12-01 14:58:00|950.5|945.5|950.6|945.6|950.6|945.6|950.3|945.3|6
1638370690000|2021-12-01 14:58:10|950.7|945.7|951.1|946.1|951.2|946.2|950.6|945.6|14
1638370700000|2021-12-01 14:58:20|951|946|950.9|945.9|951.1|946.1|950.9|945.9|11
1638370710000|2021-12-01 14:58:30|950.7|945.7|950.5|945.5|950.7|945.7|950.4|945.4|7
1638370720000|2021-12-01 14:58:40|950.6|945.6|950.3|945.3|950.6|945.6|950.3|945.3|2
1638370730000|2021-12-01 14:58:50|950|945|950|945|950|945|950|945|1
1638370740000|2021-12-01 14:59:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638370750000|2021-12-01 14:59:10|950|945|949.9|944.9|950|945|949.9|944.9|4
1638370760000|2021-12-01 14:59:20|950|945|950.1|945.1|950.1|945.1|950|945|2
1638370770000|2021-12-01 14:59:30|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638370790000|2021-12-01 14:59:50|950|945|950|945|950.1|945.1|950|945|3
1638370800000|2021-12-01 15:00:00|949.7|944.7|948.8|943.8|949.8|944.8|948.8|943.8|13
1638370810000|2021-12-01 15:00:10|948.7|943.7|949.8|944.8|949.8|944.8|948.7|943.7|19
1638370820000|2021-12-01 15:00:20|949.9|944.9|949.8|944.8|950.6|945.6|949.7|944.7|13
1638370830000|2021-12-01 15:00:30|949.7|944.7|950.5|945.5|950.8|945.8|949.7|944.7|9
1638370840000|2021-12-01 15:00:40|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|7
1638370850000|2021-12-01 15:00:50|950.5|945.5|950.9|945.9|950.9|945.9|950.5|945.5|6
1638370860000|2021-12-01 15:01:00|950.7|945.7|950.3|945.3|950.8|945.8|950.2|945.2|24
1638370870000|2021-12-01 15:01:10|950.4|945.4|950.1|945.1|950.4|945.4|950|945|4
1638370880000|2021-12-01 15:01:20|950.2|945.2|950.5|945.5|950.9|945.9|950.2|945.2|9
1638370890000|2021-12-01 15:01:30|950.7|945.7|950.7|945.7|951.1|946.1|950.6|945.6|25
1638370900000|2021-12-01 15:01:40|950.8|945.8|951.1|946.1|951.5|946.5|950.7|945.7|19
1638370910000|2021-12-01 15:01:50|951.2|946.2|952.8|947.8|952.9|947.9|951.2|946.2|15
1638370920000|2021-12-01 15:02:00|952.7|947.7|953.8|948.8|953.9|948.9|952.6|947.6|21
1638370930000|2021-12-01 15:02:10|954|949|953.8|948.8|954|949|953.7|948.7|12
1638370940000|2021-12-01 15:02:20|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|12
1638370950000|2021-12-01 15:02:30|953.9|948.9|953.4|948.4|953.9|948.9|953.3|948.3|6
1638370960000|2021-12-01 15:02:40|953.3|948.3|953|948|953.3|948.3|952.9|947.9|7
1638370970000|2021-12-01 15:02:50|952.9|947.9|951.7|946.7|953|948|951.6|946.6|24
1638370980000|2021-12-01 15:03:00|951.6|946.6|952|947|952.1|947.1|951.4|946.4|20
1638370990000|2021-12-01 15:03:10|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|6
1638371000000|2021-12-01 15:03:20|952.1|947.1|952.1|947.1|952.1|947.1|951.4|946.4|10
1638371010000|2021-12-01 15:03:30|952|947|952.5|947.5|952.5|947.5|951.9|946.9|7
1638371020000|2021-12-01 15:03:40|952.9|947.9|952.9|947.9|953.4|948.4|952.9|947.9|11
1638371030000|2021-12-01 15:03:50|952.8|947.8|951.2|946.2|953|948|951.2|946.2|16
1638371040000|2021-12-01 15:04:00|951.3|946.3|951.8|946.8|951.8|946.8|951.3|946.3|12
1638371050000|2021-12-01 15:04:10|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|7
1638371060000|2021-12-01 15:04:20|951.8|946.8|951.9|946.9|952|947|951.6|946.6|19
1638371070000|2021-12-01 15:04:30|952|947|953|948|953.1|948.1|952|947|13
1638371080000|2021-12-01 15:04:40|953.1|948.1|953|948|953.1|948.1|953|948|14
1638371090000|2021-12-01 15:04:50|952.9|947.9|952.6|947.6|952.9|947.9|952.5|947.5|11
1638371100000|2021-12-01 15:05:00|952.8|947.8|952.8|947.8|952.8|947.8|952.3|947.3|19
1638371110000|2021-12-01 15:05:10|952.9|947.9|952.7|947.7|953.1|948.1|952.7|947.7|14
1638371120000|2021-12-01 15:05:20|952.8|947.8|952.6|947.6|952.8|947.8|952.5|947.5|18
1638371130000|2021-12-01 15:05:30|952.7|947.7|953.7|948.7|954|949|952.7|947.7|10
1638371140000|2021-12-01 15:05:40|953.9|948.9|953.3|948.3|953.9|948.9|953.3|948.3|14
1638371150000|2021-12-01 15:05:50|953.2|948.2|953.2|948.2|953.2|948.2|953|948|9
1638371160000|2021-12-01 15:06:00|953.1|948.1|952.3|947.3|953.2|948.2|952.2|947.2|16
1638371170000|2021-12-01 15:06:10|952.2|947.2|952.3|947.3|952.3|947.3|952|947|17
1638371180000|2021-12-01 15:06:20|952.4|947.4|952.1|947.1|952.7|947.7|952.1|947.1|13
1638371190000|2021-12-01 15:06:30|952.2|947.2|952.2|947.2|952.3|947.3|952.1|947.1|7
1638371200000|2021-12-01 15:06:40|952.1|947.1|951.9|946.9|952.1|947.1|951.8|946.8|12
1638371210000|2021-12-01 15:06:50|951.8|946.8|951.6|946.6|951.9|946.9|951.6|946.6|14
1638371220000|2021-12-01 15:07:00|951.7|946.7|951.4|946.4|951.8|946.8|951.4|946.4|24
1638371230000|2021-12-01 15:07:10|951.3|946.3|952.2|947.2|952.3|947.3|951.3|946.3|14
1638371240000|2021-12-01 15:07:20|952.3|947.3|952|947|952.3|947.3|952|947|11
1638371250000|2021-12-01 15:07:30|952.1|947.1|951.6|946.6|952.1|947.1|951.6|946.6|15
1638371260000|2021-12-01 15:07:40|951.7|946.7|951.6|946.6|951.7|946.7|951.5|946.5|19
1638371270000|2021-12-01 15:07:50|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1638371280000|2021-12-01 15:08:00|951.2|946.2|951|946|951.2|946.2|951|946|10
1638371290000|2021-12-01 15:08:10|951.2|946.2|951.3|946.3|951.3|946.3|951.1|946.1|6
1638371300000|2021-12-01 15:08:20|951.2|946.2|951.8|946.8|951.8|946.8|951.1|946.1|14
1638371310000|2021-12-01 15:08:30|951.7|946.7|951.7|946.7|952.1|947.1|951.7|946.7|15
1638371320000|2021-12-01 15:08:40|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|3
1638371330000|2021-12-01 15:08:50|951.9|946.9|951.7|946.7|952|947|951.7|946.7|6
1638371340000|2021-12-01 15:09:00|951.6|946.6|951.7|946.7|951.8|946.8|951.5|946.5|10
1638371350000|2021-12-01 15:09:10|951.8|946.8|951.5|946.5|951.8|946.8|951.5|946.5|7
1638371360000|2021-12-01 15:09:20|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|6
1638371370000|2021-12-01 15:09:30|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|5
1638371380000|2021-12-01 15:09:40|951.5|946.5|951.7|946.7|951.7|946.7|951.4|946.4|5
1638371390000|2021-12-01 15:09:50|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|11
1638371400000|2021-12-01 15:10:00|951.9|946.9|952.8|947.8|952.9|947.9|951.9|946.9|21
1638371410000|2021-12-01 15:10:10|953.2|948.2|953.2|948.2|953.3|948.3|952.8|947.8|12
1638371420000|2021-12-01 15:10:20|953.3|948.3|953.1|948.1|953.3|948.3|953|948|11
1638371430000|2021-12-01 15:10:30|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1638371440000|2021-12-01 15:10:40|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|11
1638371450000|2021-12-01 15:10:50|953.3|948.3|953|948|953.3|948.3|953|948|6
1638371460000|2021-12-01 15:11:00|952.9|947.9|952.2|947.2|952.9|947.9|952.2|947.2|11
1638371470000|2021-12-01 15:11:10|952|947|951.4|946.4|952|947|951.4|946.4|6
1638371480000|2021-12-01 15:11:20|951.5|946.5|951.8|946.8|951.8|946.8|951.5|946.5|9
1638371490000|2021-12-01 15:11:30|951.7|946.7|951.7|946.7|951.9|946.9|951.6|946.6|9
1638371510000|2021-12-01 15:11:50|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|9
1638371520000|2021-12-01 15:12:00|951.7|946.7|951.6|946.6|951.8|946.8|951.5|946.5|11
1638371530000|2021-12-01 15:12:10|951.5|946.5|951.6|946.6|951.7|946.7|951.5|946.5|10
1638371540000|2021-12-01 15:12:20|951.5|946.5|951.5|946.5|951.7|946.7|951.4|946.4|15
1638371550000|2021-12-01 15:12:30|951.6|946.6|951.7|946.7|951.7|946.7|951.5|946.5|11
1638371560000|2021-12-01 15:12:40|951.6|946.6|951.3|946.3|951.6|946.6|951.3|946.3|10
1638371570000|2021-12-01 15:12:50|951.4|946.4|951.4|946.4|951.7|946.7|951.3|946.3|8
1638371580000|2021-12-01 15:13:00|951.5|946.5|951.5|946.5|951.6|946.6|951|946|16
1638371590000|2021-12-01 15:13:10|951.3|946.3|950.9|945.9|951.3|946.3|950.8|945.8|15
1638371600000|2021-12-01 15:13:20|950.8|945.8|950.8|945.8|950.9|945.9|950.7|945.7|13
1638371610000|2021-12-01 15:13:30|951.1|946.1|951|946|951.4|946.4|950.9|945.9|24
1638371620000|2021-12-01 15:13:40|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|7
1638371630000|2021-12-01 15:13:50|951|946|952.1|947.1|952.1|947.1|950.9|945.9|20
1638371640000|2021-12-01 15:14:00|952|947|952.2|947.2|952.2|947.2|951.8|946.8|19
1638371650000|2021-12-01 15:14:10|952.3|947.3|951.3|946.3|952.3|947.3|951.3|946.3|9
1638371660000|2021-12-01 15:14:20|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|19
1638371670000|2021-12-01 15:14:30|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|27
1638371680000|2021-12-01 15:14:40|951.2|946.2|950.2|945.2|951.2|946.2|950.2|945.2|17
1638371690000|2021-12-01 15:14:50|950.1|945.1|950.5|945.5|950.5|945.5|949.8|944.8|17
1638371700000|2021-12-01 15:15:00|950.8|945.8|951.3|946.3|951.6|946.6|950.8|945.8|11
1638371710000|2021-12-01 15:15:10|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638371720000|2021-12-01 15:15:20|951|946|950.8|945.8|951|946|950.7|945.7|14
1638371730000|2021-12-01 15:15:30|951.1|946.1|951|946|951.2|946.2|951|946|10
1638371740000|2021-12-01 15:15:40|951.1|946.1|951.2|946.2|951.3|946.3|951|946|8
1638371750000|2021-12-01 15:15:50|950.9|945.9|951|946|951|946|950.7|945.7|10
1638371760000|2021-12-01 15:16:00|951.1|946.1|951.4|946.4|951.4|946.4|951|946|9
1638371770000|2021-12-01 15:16:10|951.5|946.5|951.9|946.9|952.2|947.2|951.5|946.5|14
1638371780000|2021-12-01 15:16:20|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638371790000|2021-12-01 15:16:30|951.5|946.5|951.5|946.5|951.6|946.6|951.4|946.4|5
1638371800000|2021-12-01 15:16:40|951.4|946.4|951.4|946.4|951.6|946.6|951.3|946.3|14
1638371810000|2021-12-01 15:16:50|951.2|946.2|950.7|945.7|951.2|946.2|950.6|945.6|6
1638371820000|2021-12-01 15:17:00|950.6|945.6|950.6|945.6|950.8|945.8|950.5|945.5|14
1638371830000|2021-12-01 15:17:10|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|11
1638371840000|2021-12-01 15:17:20|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|7
1638371850000|2021-12-01 15:17:30|950.4|945.4|949.8|944.8|950.4|945.4|949.7|944.7|11
1638371860000|2021-12-01 15:17:40|949.9|944.9|950|945|950|945|949.9|944.9|2
1638371870000|2021-12-01 15:17:50|949.9|944.9|949.8|944.8|950|945|949.4|944.4|16
1638371880000|2021-12-01 15:18:00|949.7|944.7|949.5|944.5|949.8|944.8|949.4|944.4|8
1638371890000|2021-12-01 15:18:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638371900000|2021-12-01 15:18:20|949.5|944.5|949.6|944.6|949.7|944.7|949.5|944.5|10
1638371910000|2021-12-01 15:18:30|949.7|944.7|949.8|944.8|949.8|944.8|949.6|944.6|9
1638371920000|2021-12-01 15:18:40|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|4
1638371930000|2021-12-01 15:18:50|949.9|944.9|950|945|950.1|945.1|949.8|944.8|4
1638371940000|2021-12-01 15:19:00|950.1|945.1|950.6|945.6|950.7|945.7|949.8|944.8|11
1638371950000|2021-12-01 15:19:10|950.4|945.4|950|945|950.4|945.4|949.9|944.9|11
1638371960000|2021-12-01 15:19:20|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|9
1638371970000|2021-12-01 15:19:30|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|11
1638371980000|2021-12-01 15:19:40|949.7|944.7|949.9|944.9|949.9|944.9|949.7|944.7|3
1638371990000|2021-12-01 15:19:50|949.8|944.8|949.8|944.8|950|945|949.8|944.8|12
1638372000000|2021-12-01 15:20:00|949.7|944.7|949.8|944.8|949.9|944.9|949.4|944.4|13
1638372010000|2021-12-01 15:20:10|949.6|944.6|949.5|944.5|949.6|944.6|949.4|944.4|10
1638372020000|2021-12-01 15:20:20|949.4|944.4|949.4|944.4|949.5|944.5|949.3|944.3|9
1638372030000|2021-12-01 15:20:30|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1638372040000|2021-12-01 15:20:40|949.6|944.6|949.9|944.9|949.9|944.9|949.6|944.6|4
1638372050000|2021-12-01 15:20:50|950|945|950.2|945.2|950.2|945.2|950|945|2
1638372060000|2021-12-01 15:21:00|950.1|945.1|950.7|945.7|950.7|945.7|950.1|945.1|13
1638372070000|2021-12-01 15:21:10|950.8|945.8|950.2|945.2|950.9|945.9|950.2|945.2|15
1638372080000|2021-12-01 15:21:20|950.3|945.3|949.9|944.9|950.3|945.3|949.9|944.9|4
1638372090000|2021-12-01 15:21:30|950.1|945.1|950|945|950.2|945.2|949.8|944.8|5
1638372100000|2021-12-01 15:21:40|950.2|945.2|950.2|945.2|950.7|945.7|950.1|945.1|14
1638372110000|2021-12-01 15:21:50|950.3|945.3|949.9|944.9|950.3|945.3|949.9|944.9|9
1638372120000|2021-12-01 15:22:00|949.8|944.8|949.7|944.7|949.9|944.9|949.7|944.7|4
1638372130000|2021-12-01 15:22:10|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|3
1638372140000|2021-12-01 15:22:20|949.9|944.9|950.1|945.1|950.1|945.1|949.8|944.8|11
1638372150000|2021-12-01 15:22:30|950.3|945.3|950.7|945.7|950.7|945.7|950.3|945.3|7
1638372160000|2021-12-01 15:22:40|950.8|945.8|951.1|946.1|951.3|946.3|950.7|945.7|20
1638372170000|2021-12-01 15:22:50|951.2|946.2|950.6|945.6|951.2|946.2|950.6|945.6|13
1638372180000|2021-12-01 15:23:00|950.5|945.5|950.4|945.4|950.7|945.7|950.3|945.3|11
1638372190000|2021-12-01 15:23:10|950.3|945.3|950.1|945.1|950.4|945.4|950|945|17
1638372200000|2021-12-01 15:23:20|950.2|945.2|950.2|945.2|950.2|945.2|950|945|6
1638372210000|2021-12-01 15:23:30|950.7|945.7|950.8|945.8|951.1|946.1|950.7|945.7|8
1638372220000|2021-12-01 15:23:40|950.9|945.9|950.8|945.8|951|946|950.8|945.8|10
1638372230000|2021-12-01 15:23:50|950.9|945.9|951.5|946.5|951.5|946.5|950.8|945.8|16
1638372240000|2021-12-01 15:24:00|951.8|946.8|951.9|946.9|951.9|946.9|951.7|946.7|12
1638372250000|2021-12-01 15:24:10|952|947|951.9|946.9|952|947|951.4|946.4|16
1638372260000|2021-12-01 15:24:20|952.1|947.1|952|947|952.3|947.3|952|947|12
1638372270000|2021-12-01 15:24:30|951.9|946.9|952|947|952|947|951.8|946.8|6
1638372280000|2021-12-01 15:24:40|951.8|946.8|951|946|951.9|946.9|951|946|17
1638372290000|2021-12-01 15:24:50|950.9|945.9|950.8|945.8|951|946|950.8|945.8|6
1638372300000|2021-12-01 15:25:00|951|946|951.4|946.4|951.6|946.6|951|946|13
1638372310000|2021-12-01 15:25:10|951.5|946.5|952.2|947.2|952.2|947.2|951.4|946.4|19
1638372320000|2021-12-01 15:25:20|952.1|947.1|952|947|952.2|947.2|951.9|946.9|20
1638372330000|2021-12-01 15:25:30|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|9
1638372340000|2021-12-01 15:25:40|951.9|946.9|951.5|946.5|951.9|946.9|951.5|946.5|9
1638372350000|2021-12-01 15:25:50|951.6|946.6|951.9|946.9|952|947|951.6|946.6|10
1638372360000|2021-12-01 15:26:00|952.3|947.3|952.6|947.6|952.7|947.7|952.2|947.2|7
1638372370000|2021-12-01 15:26:10|952.5|947.5|952.8|947.8|952.8|947.8|952.5|947.5|18
1638372380000|2021-12-01 15:26:20|952.7|947.7|953.3|948.3|953.3|948.3|952.7|947.7|8
1638372390000|2021-12-01 15:26:30|953.4|948.4|953.7|948.7|953.9|948.9|953.3|948.3|13
1638372400000|2021-12-01 15:26:40|953.8|948.8|954|949|954|949|953.8|948.8|7
1638372410000|2021-12-01 15:26:50|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1638372420000|2021-12-01 15:27:00|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|5
1638372430000|2021-12-01 15:27:10|953.6|948.6|953.2|948.2|953.6|948.6|953.2|948.2|4
1638372440000|2021-12-01 15:27:20|953.1|948.1|953|948|953.5|948.5|953|948|8
1638372450000|2021-12-01 15:27:30|952.9|947.9|953.1|948.1|953.3|948.3|952.9|947.9|6
1638372460000|2021-12-01 15:27:40|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1638372470000|2021-12-01 15:27:50|953.3|948.3|953.5|948.5|953.5|948.5|953.2|948.2|6
1638372480000|2021-12-01 15:28:00|953.6|948.6|953.7|948.7|953.8|948.8|953.6|948.6|10
1638372500000|2021-12-01 15:28:20|953.6|948.6|953.8|948.8|953.9|948.9|953.6|948.6|14
1638372510000|2021-12-01 15:28:30|953.9|948.9|953.7|948.7|953.9|948.9|953.7|948.7|5
1638372520000|2021-12-01 15:28:40|953.8|948.8|954.4|949.4|954.5|949.5|953.8|948.8|9
1638372530000|2021-12-01 15:28:50|954.3|949.3|954|949|954.4|949.4|953.9|948.9|11
1638372540000|2021-12-01 15:29:00|954.1|949.1|954.7|949.7|954.7|949.7|954.1|949.1|7
1638372550000|2021-12-01 15:29:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|4
1638372560000|2021-12-01 15:29:20|954.8|949.8|954.9|949.9|955|950|954.8|949.8|4
1638372570000|2021-12-01 15:29:30|955|950|954.9|949.9|955.1|950.1|954.9|949.9|9
1638372580000|2021-12-01 15:29:40|955|950|954.9|949.9|955|950|954.9|949.9|6
1638372590000|2021-12-01 15:29:50|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|5
1638372600000|2021-12-01 15:30:00|954.2|949.2|955|950|955|950|954.2|949.2|14
1638372610000|2021-12-01 15:30:10|955.1|950.1|954.7|949.7|955.2|950.2|954.6|949.6|14
1638372620000|2021-12-01 15:30:20|954.4|949.4|954.6|949.6|954.7|949.7|954.4|949.4|7
1638372630000|2021-12-01 15:30:30|954.7|949.7|954.2|949.2|954.7|949.7|954.2|949.2|14
1638372640000|2021-12-01 15:30:40|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|11
1638372650000|2021-12-01 15:30:50|954.4|949.4|954.4|949.4|954.6|949.6|954.3|949.3|11
1638372660000|2021-12-01 15:31:00|954.7|949.7|955.3|950.3|955.7|950.7|954.7|949.7|9
1638372670000|2021-12-01 15:31:10|955.4|950.4|955.7|950.7|955.9|950.9|955.4|950.4|12
1638372680000|2021-12-01 15:31:20|955.9|950.9|956|951|956.3|951.3|955.8|950.8|22
1638372690000|2021-12-01 15:31:30|956.1|951.1|955.7|950.7|956.3|951.3|955.6|950.6|17
1638372700000|2021-12-01 15:31:40|955.8|950.8|956|951|956|951|955.7|950.7|9
1638372710000|2021-12-01 15:31:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638372720000|2021-12-01 15:32:00|956|951|956.9|951.9|956.9|951.9|956|951|6
1638372730000|2021-12-01 15:32:10|957|952|957.4|952.4|957.5|952.5|956.8|951.8|15
1638372740000|2021-12-01 15:32:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638372750000|2021-12-01 15:32:30|957.5|952.5|957.5|952.5|957.5|952.5|957.3|952.3|6
1638372760000|2021-12-01 15:32:40|957.7|952.7|957.6|952.6|957.8|952.8|957.6|952.6|4
1638372770000|2021-12-01 15:32:50|957.7|952.7|957.5|952.5|957.7|952.7|957.4|952.4|7
1638372780000|2021-12-01 15:33:00|957.6|952.6|956.6|951.6|957.6|952.6|956.2|951.2|24
1638372790000|2021-12-01 15:33:10|956.5|951.5|956.7|951.7|956.8|951.8|956.4|951.4|13
1638372800000|2021-12-01 15:33:20|956.8|951.8|957.1|952.1|957.2|952.2|956.7|951.7|10
1638372810000|2021-12-01 15:33:30|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1638372820000|2021-12-01 15:33:40|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|12
1638372830000|2021-12-01 15:33:50|957.3|952.3|956.9|951.9|957.3|952.3|956.9|951.9|16
1638372840000|2021-12-01 15:34:00|957|952|957.4|952.4|957.5|952.5|956.9|951.9|7
1638372850000|2021-12-01 15:34:10|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|4
1638372860000|2021-12-01 15:34:20|956.9|951.9|957.1|952.1|957.6|952.6|956.9|951.9|19
1638372870000|2021-12-01 15:34:30|957|952|957.2|952.2|957.4|952.4|956.9|951.9|12
1638372880000|2021-12-01 15:34:40|957.3|952.3|957.3|952.3|957.4|952.4|957.2|952.2|5
1638372890000|2021-12-01 15:34:50|957.4|952.4|957.2|952.2|957.4|952.4|957.2|952.2|13
1638372900000|2021-12-01 15:35:00|957.3|952.3|957.3|952.3|957.3|952.3|957|952|9
1638372910000|2021-12-01 15:35:10|957.5|952.5|957.2|952.2|957.7|952.7|957.2|952.2|9
1638372920000|2021-12-01 15:35:20|957.1|952.1|956.8|951.8|957.1|952.1|956.8|951.8|4
1638372930000|2021-12-01 15:35:30|956.9|951.9|956.4|951.4|957|952|956.4|951.4|5
1638372940000|2021-12-01 15:35:40|956.3|951.3|957.3|952.3|957.3|952.3|956.3|951.3|11
1638372950000|2021-12-01 15:35:50|957.4|952.4|957.6|952.6|957.8|952.8|957.4|952.4|9
1638372960000|2021-12-01 15:36:00|957.5|952.5|957.4|952.4|957.5|952.5|957.2|952.2|8
1638372970000|2021-12-01 15:36:10|957.5|952.5|957.9|952.9|958|953|957.5|952.5|12
1638372980000|2021-12-01 15:36:20|958|953|958.4|953.4|958.4|953.4|958|953|4
1638372990000|2021-12-01 15:36:30|958.5|953.5|959|954|959|954|958.5|953.5|10
1638373000000|2021-12-01 15:36:40|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|2
1638373010000|2021-12-01 15:36:50|958.6|953.6|958.9|953.9|959.3|954.3|958.3|953.3|13
1638373020000|2021-12-01 15:37:00|959|954|959|954|959.2|954.2|958.9|953.9|23
1638373030000|2021-12-01 15:37:10|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|8
1638373040000|2021-12-01 15:37:20|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1638373050000|2021-12-01 15:37:30|958.9|953.9|959.7|954.7|959.9|954.9|958.9|953.9|8
1638373060000|2021-12-01 15:37:40|959.6|954.6|959.5|954.5|959.7|954.7|959.4|954.4|6
1638373080000|2021-12-01 15:38:00|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|4
1638373090000|2021-12-01 15:38:10|959.7|954.7|959.8|954.8|960.3|955.3|959.7|954.7|8
1638373100000|2021-12-01 15:38:20|959.7|954.7|958.9|953.9|959.7|954.7|958.8|953.8|7
1638373110000|2021-12-01 15:38:30|958.8|953.8|958.3|953.3|958.9|953.9|958.3|953.3|8
1638373120000|2021-12-01 15:38:40|958.2|953.2|958.2|953.2|958.2|953.2|957.6|952.6|12
1638373130000|2021-12-01 15:38:50|958.3|953.3|958.2|953.2|958.4|953.4|958.2|953.2|6
1638373140000|2021-12-01 15:39:00|958.3|953.3|957.8|952.8|958.8|953.8|957.8|952.8|10
1638373150000|2021-12-01 15:39:10|957.9|952.9|957.9|952.9|958.1|953.1|957.7|952.7|12
1638373160000|2021-12-01 15:39:20|958|953|958.1|953.1|958.3|953.3|958|953|8
1638373170000|2021-12-01 15:39:30|958|953|958|953|958.2|953.2|957.9|952.9|7
1638373180000|2021-12-01 15:39:40|957.9|952.9|957.4|952.4|957.9|952.9|957.4|952.4|10
1638373190000|2021-12-01 15:39:50|957.3|952.3|956.9|951.9|957.4|952.4|956.8|951.8|11
1638373200000|2021-12-01 15:40:00|956.8|951.8|957.6|952.6|957.6|952.6|956.8|951.8|9
1638373210000|2021-12-01 15:40:10|957.5|952.5|956.3|951.3|957.5|952.5|956.3|951.3|10
1638373220000|2021-12-01 15:40:20|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|3
1638373230000|2021-12-01 15:40:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638373240000|2021-12-01 15:40:40|956.5|951.5|957.1|952.1|957.1|952.1|956.4|951.4|20
1638373250000|2021-12-01 15:40:50|957|952|957.3|952.3|957.3|952.3|957|952|8
1638373260000|2021-12-01 15:41:00|957.4|952.4|957.4|952.4|957.5|952.5|957.2|952.2|9
1638373270000|2021-12-01 15:41:10|957.6|952.6|957.2|952.2|957.6|952.6|957.2|952.2|8
1638373280000|2021-12-01 15:41:20|957.3|952.3|956.9|951.9|957.3|952.3|956.9|951.9|9
1638373290000|2021-12-01 15:41:30|957|952|958.2|953.2|958.2|953.2|957|952|12
1638373310000|2021-12-01 15:41:50|958.5|953.5|958.8|953.8|958.8|953.8|958.5|953.5|3
1638373320000|2021-12-01 15:42:00|958.9|953.9|959.3|954.3|959.3|954.3|958.8|953.8|12
1638373330000|2021-12-01 15:42:10|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|11
1638373340000|2021-12-01 15:42:20|959.3|954.3|958.5|953.5|959.3|954.3|958.5|953.5|6
1638373350000|2021-12-01 15:42:30|958.6|953.6|959|954|959|954|958.6|953.6|8
1638373360000|2021-12-01 15:42:40|958.9|953.9|958.9|953.9|959|954|958.9|953.9|7
1638373370000|2021-12-01 15:42:50|959|954|959.1|954.1|959.1|954.1|959|954|4
1638373380000|2021-12-01 15:43:00|959.4|954.4|959.2|954.2|959.5|954.5|959.2|954.2|8
1638373390000|2021-12-01 15:43:10|959|954|958.9|953.9|959.2|954.2|958.9|953.9|9
1638373400000|2021-12-01 15:43:20|958.8|953.8|959.3|954.3|959.3|954.3|958.8|953.8|4
1638373410000|2021-12-01 15:43:30|959.2|954.2|958.9|953.9|959.3|954.3|958.7|953.7|11
1638373420000|2021-12-01 15:43:40|958.8|953.8|958.5|953.5|958.8|953.8|958.5|953.5|8
1638373430000|2021-12-01 15:43:50|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1638373440000|2021-12-01 15:44:00|958.3|953.3|958.5|953.5|958.5|953.5|958|953|15
1638373450000|2021-12-01 15:44:10|958.4|953.4|958.1|953.1|958.4|953.4|958.1|953.1|12
1638373460000|2021-12-01 15:44:20|958|953|957.9|952.9|958.1|953.1|957.9|952.9|5
1638373470000|2021-12-01 15:44:30|957.7|952.7|957.6|952.6|957.7|952.7|957.5|952.5|3
1638373480000|2021-12-01 15:44:40|957.4|952.4|957.3|952.3|957.4|952.4|957.2|952.2|4
1638373490000|2021-12-01 15:44:50|957.2|952.2|957.3|952.3|957.3|952.3|957|952|5
1638373500000|2021-12-01 15:45:00|957.4|952.4|957.6|952.6|957.7|952.7|957.4|952.4|3
1638373510000|2021-12-01 15:45:10|957.5|952.5|958.3|953.3|958.4|953.4|957.5|952.5|10
1638373520000|2021-12-01 15:45:20|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|19
1638373530000|2021-12-01 15:45:30|958.5|953.5|958.4|953.4|958.5|953.5|958.3|953.3|4
1638373540000|2021-12-01 15:45:40|958|953|957.8|952.8|958|953|957.8|952.8|5
1638373550000|2021-12-01 15:45:50|957.7|952.7|957.3|952.3|957.7|952.7|957.3|952.3|8
1638373560000|2021-12-01 15:46:00|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|10
1638373570000|2021-12-01 15:46:10|957.4|952.4|957.2|952.2|957.4|952.4|957.1|952.1|8
1638373580000|2021-12-01 15:46:20|957.1|952.1|957.1|952.1|957.1|952.1|956.7|951.7|4
1638373590000|2021-12-01 15:46:30|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|8
1638373600000|2021-12-01 15:46:40|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|5
1638373610000|2021-12-01 15:46:50|957.6|952.6|957.5|952.5|957.7|952.7|957.4|952.4|8
1638373620000|2021-12-01 15:47:00|957.4|952.4|957.3|952.3|957.5|952.5|957.3|952.3|3
1638373630000|2021-12-01 15:47:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|6
1638373640000|2021-12-01 15:47:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1638373650000|2021-12-01 15:47:30|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638373660000|2021-12-01 15:47:40|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638373670000|2021-12-01 15:47:50|957.6|952.6|957.6|952.6|957.9|952.9|957.5|952.5|9
1638373680000|2021-12-01 15:48:00|957.5|952.5|957.4|952.4|957.6|952.6|957.4|952.4|3
1638373690000|2021-12-01 15:48:10|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|6
1638373700000|2021-12-01 15:48:20|957|952|956.8|951.8|957|952|956.8|951.8|3
1638373710000|2021-12-01 15:48:30|956.9|951.9|956.6|951.6|956.9|951.9|956.6|951.6|4
1638373730000|2021-12-01 15:48:50|956.5|951.5|956|951|956.5|951.5|956|951|6
1638373740000|2021-12-01 15:49:00|956.1|951.1|956.5|951.5|956.5|951.5|956.1|951.1|16
1638373750000|2021-12-01 15:49:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|5
1638373770000|2021-12-01 15:49:30|956.3|951.3|956.2|951.2|956.4|951.4|956.2|951.2|6
1638373790000|2021-12-01 15:49:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638373800000|2021-12-01 15:50:00|956.8|951.8|957.6|952.6|957.6|952.6|956.8|951.8|6
1638373820000|2021-12-01 15:50:20|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638373830000|2021-12-01 15:50:30|957.1|952.1|956.8|951.8|957.1|952.1|956.8|951.8|4
1638373840000|2021-12-01 15:50:40|956.7|951.7|957.3|952.3|957.3|952.3|956.6|951.6|8
1638373850000|2021-12-01 15:50:50|957.2|952.2|957|952|957.3|952.3|956.9|951.9|11
1638373860000|2021-12-01 15:51:00|956.9|951.9|957.5|952.5|957.5|952.5|956.9|951.9|6
1638373870000|2021-12-01 15:51:10|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|8
1638373880000|2021-12-01 15:51:20|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|4
1638373890000|2021-12-01 15:51:30|957.3|952.3|957.6|952.6|957.6|952.6|957.2|952.2|6
1638373900000|2021-12-01 15:51:40|957.5|952.5|957.8|952.8|957.8|952.8|957.5|952.5|7
1638373910000|2021-12-01 15:51:50|957.9|952.9|957.6|952.6|957.9|952.9|957.6|952.6|3
1638373920000|2021-12-01 15:52:00|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|5
1638373930000|2021-12-01 15:52:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638373940000|2021-12-01 15:52:20|957.5|952.5|957.8|952.8|957.8|952.8|957.5|952.5|6
1638373950000|2021-12-01 15:52:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638373960000|2021-12-01 15:52:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638373970000|2021-12-01 15:52:50|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638373980000|2021-12-01 15:53:00|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|9
1638373990000|2021-12-01 15:53:10|957.7|952.7|957.6|952.6|957.7|952.7|957.5|952.5|4
1638374000000|2021-12-01 15:53:20|957.7|952.7|957.7|952.7|957.7|952.7|957.5|952.5|3
1638374010000|2021-12-01 15:53:30|957.6|952.6|957.1|952.1|957.6|952.6|957.1|952.1|4
1638374020000|2021-12-01 15:53:40|957|952|956.8|951.8|957.1|952.1|956.8|951.8|9
1638374030000|2021-12-01 15:53:50|956.7|951.7|956.5|951.5|956.8|951.8|956.4|951.4|8
1638374040000|2021-12-01 15:54:00|956.4|951.4|957.1|952.1|957.1|952.1|956.4|951.4|14
1638374050000|2021-12-01 15:54:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1638374060000|2021-12-01 15:54:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638374070000|2021-12-01 15:54:30|957.8|952.8|958|953|958.1|953.1|957.8|952.8|3
1638374080000|2021-12-01 15:54:40|957.8|952.8|957.7|952.7|957.8|952.8|957.5|952.5|15
1638374090000|2021-12-01 15:54:50|957.6|952.6|957.6|952.6|957.7|952.7|957.5|952.5|5
1638374100000|2021-12-01 15:55:00|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638374110000|2021-12-01 15:55:10|958.1|953.1|957.7|952.7|958.2|953.2|957.7|952.7|10
1638374120000|2021-12-01 15:55:20|957.6|952.6|956.9|951.9|957.6|952.6|956.9|951.9|8
1638374130000|2021-12-01 15:55:30|957.3|952.3|957.7|952.7|957.7|952.7|957.3|952.3|9
1638374140000|2021-12-01 15:55:40|957.6|952.6|957.7|952.7|957.8|952.8|957.6|952.6|10
1638374150000|2021-12-01 15:55:50|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|3
1638374160000|2021-12-01 15:56:00|957.4|952.4|956.3|951.3|957.4|952.4|956.3|951.3|14
1638374170000|2021-12-01 15:56:10|956.2|951.2|956.2|951.2|956.6|951.6|956.2|951.2|13
1638374180000|2021-12-01 15:56:20|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|5
1638374190000|2021-12-01 15:56:30|956.4|951.4|956.3|951.3|956.5|951.5|956.3|951.3|5
1638374200000|2021-12-01 15:56:40|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1638374210000|2021-12-01 15:56:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1638374220000|2021-12-01 15:57:00|956.2|951.2|956|951|956.3|951.3|956|951|4
1638374230000|2021-12-01 15:57:10|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1638374240000|2021-12-01 15:57:20|956|951|956.4|951.4|956.4|951.4|955.9|950.9|6
1638374250000|2021-12-01 15:57:30|956.3|951.3|956|951|956.3|951.3|956|951|5
1638374260000|2021-12-01 15:57:40|955.9|950.9|955.9|950.9|956|951|955.9|950.9|7
1638374270000|2021-12-01 15:57:50|956|951|956.2|951.2|956.2|951.2|955.9|950.9|12
1638374280000|2021-12-01 15:58:00|956.1|951.1|955.7|950.7|956.2|951.2|955.7|950.7|4
1638374290000|2021-12-01 15:58:10|955.5|950.5|954.8|949.8|955.5|950.5|954.8|949.8|8
1638374300000|2021-12-01 15:58:20|954.7|949.7|954.4|949.4|954.7|949.7|954.4|949.4|4
1638374310000|2021-12-01 15:58:30|954.7|949.7|954.5|949.5|954.8|949.8|954.5|949.5|5
1638374320000|2021-12-01 15:58:40|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|4
1638374330000|2021-12-01 15:58:50|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|7
1638374340000|2021-12-01 15:59:00|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|7
1638374350000|2021-12-01 15:59:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638374360000|2021-12-01 15:59:20|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638374370000|2021-12-01 15:59:30|954.5|949.5|954.2|949.2|954.5|949.5|954.1|949.1|8
1638374380000|2021-12-01 15:59:40|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638374390000|2021-12-01 15:59:50|954.1|949.1|954.1|949.1|954.2|949.2|954|949|9
1638374400000|2021-12-01 16:00:00|954.2|949.2|954|949|954.2|949.2|954|949|3
1638374410000|2021-12-01 16:00:10|954.1|949.1|954.5|949.5|954.6|949.6|954.1|949.1|10
1638374420000|2021-12-01 16:00:20|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638374430000|2021-12-01 16:00:30|954.6|949.6|955|950|955.1|950.1|954.6|949.6|4
1638374440000|2021-12-01 16:00:40|954.9|949.9|955|950|955|950|954.9|949.9|2
1638374450000|2021-12-01 16:00:50|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|3
1638374480000|2021-12-01 16:01:20|955.5|950.5|955.4|950.4|955.6|950.6|955.4|950.4|4
1638374490000|2021-12-01 16:01:30|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|7
1638374500000|2021-12-01 16:01:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638374510000|2021-12-01 16:01:50|955|950|955|950|955|950|955|950|1
1638374520000|2021-12-01 16:02:00|955.2|950.2|955|950|955.2|950.2|955|950|3
1638374530000|2021-12-01 16:02:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638374540000|2021-12-01 16:02:20|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|3
1638374550000|2021-12-01 16:02:30|954.8|949.8|955|950|955.1|950.1|954.8|949.8|4
1638374560000|2021-12-01 16:02:40|955.1|950.1|955.1|950.1|955.2|950.2|955|950|9
1638374570000|2021-12-01 16:02:50|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|4
1638374580000|2021-12-01 16:03:00|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1638374590000|2021-12-01 16:03:10|955.7|950.7|955.3|950.3|955.7|950.7|955.3|950.3|3
1638374600000|2021-12-01 16:03:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638374620000|2021-12-01 16:03:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638374630000|2021-12-01 16:03:50|955.3|950.3|955.5|950.5|955.5|950.5|955.3|950.3|7
1638374640000|2021-12-01 16:04:00|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638374650000|2021-12-01 16:04:10|955.5|950.5|955.3|950.3|955.5|950.5|955.2|950.2|4
1638374660000|2021-12-01 16:04:20|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|4
1638374670000|2021-12-01 16:04:30|955|950|955|950|955|950|955|950|1
1638374680000|2021-12-01 16:04:40|954.9|949.9|954.7|949.7|954.9|949.9|954.6|949.6|16
1638374690000|2021-12-01 16:04:50|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1638374700000|2021-12-01 16:05:00|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1638374710000|2021-12-01 16:05:10|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|20
1638374720000|2021-12-01 16:05:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638374730000|2021-12-01 16:05:30|954.4|949.4|954.5|949.5|954.5|949.5|954.2|949.2|5
1638374740000|2021-12-01 16:05:40|954.4|949.4|953.3|948.3|954.4|949.4|953.2|948.2|11
1638374760000|2021-12-01 16:06:00|953.4|948.4|953.7|948.7|953.8|948.8|953|948|22
1638374770000|2021-12-01 16:06:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638374790000|2021-12-01 16:06:30|953.7|948.7|953.1|948.1|953.7|948.7|953.1|948.1|11
1638374800000|2021-12-01 16:06:40|953|948|953.5|948.5|953.5|948.5|952.9|947.9|3
1638374810000|2021-12-01 16:06:50|954|949|954.1|949.1|954.1|949.1|954|949|2
1638374820000|2021-12-01 16:07:00|954.2|949.2|954.4|949.4|954.4|949.4|954.1|949.1|6
1638374830000|2021-12-01 16:07:10|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638374840000|2021-12-01 16:07:20|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638374850000|2021-12-01 16:07:30|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|3
1638374860000|2021-12-01 16:07:40|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|3
1638374870000|2021-12-01 16:07:50|954.6|949.6|954.9|949.9|954.9|949.9|954.6|949.6|4
1638374880000|2021-12-01 16:08:00|954.8|949.8|955.5|950.5|955.6|950.6|954.8|949.8|7
1638374890000|2021-12-01 16:08:10|955.2|950.2|954.5|949.5|955.2|950.2|954.5|949.5|5
1638374900000|2021-12-01 16:08:20|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|5
1638374910000|2021-12-01 16:08:30|954.5|949.5|954.7|949.7|954.8|949.8|954.5|949.5|5
1638374920000|2021-12-01 16:08:40|954.8|949.8|954.9|949.9|954.9|949.9|954.7|949.7|6
1638374930000|2021-12-01 16:08:50|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|3
1638374940000|2021-12-01 16:09:00|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638374950000|2021-12-01 16:09:10|954.6|949.6|954.5|949.5|954.7|949.7|954.5|949.5|6
1638374960000|2021-12-01 16:09:20|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638374990000|2021-12-01 16:09:50|954.1|949.1|953.8|948.8|954.1|949.1|953.8|948.8|3
1638375000000|2021-12-01 16:10:00|954.1|949.1|954.3|949.3|954.3|949.3|954|949|4
1638375010000|2021-12-01 16:10:10|954.4|949.4|954.1|949.1|954.4|949.4|954.1|949.1|3
1638375040000|2021-12-01 16:10:40|954|949|954|949|954|949|953.9|948.9|5
1638375050000|2021-12-01 16:10:50|954.2|949.2|954.6|949.6|954.8|949.8|954.2|949.2|4
1638375060000|2021-12-01 16:11:00|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1638375070000|2021-12-01 16:11:10|954.8|949.8|955|950|955.1|950.1|954.8|949.8|5
1638375080000|2021-12-01 16:11:20|955.1|950.1|954.8|949.8|955.1|950.1|954.8|949.8|4
1638375090000|2021-12-01 16:11:30|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|4
1638375100000|2021-12-01 16:11:40|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638375110000|2021-12-01 16:11:50|954.7|949.7|954.3|949.3|954.7|949.7|954.2|949.2|9
1638375120000|2021-12-01 16:12:00|954.2|949.2|954.8|949.8|954.8|949.8|954.2|949.2|5
1638375130000|2021-12-01 16:12:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|10
1638375140000|2021-12-01 16:12:20|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|6
1638375150000|2021-12-01 16:12:30|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1638375160000|2021-12-01 16:12:40|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|3
1638375170000|2021-12-01 16:12:50|954.4|949.4|954.5|949.5|954.5|949.5|954.3|949.3|6
1638375180000|2021-12-01 16:13:00|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638375190000|2021-12-01 16:13:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638375200000|2021-12-01 16:13:20|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638375220000|2021-12-01 16:13:40|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|3
1638375230000|2021-12-01 16:13:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638375240000|2021-12-01 16:14:00|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638375270000|2021-12-01 16:14:30|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638375280000|2021-12-01 16:14:40|954.8|949.8|954.9|949.9|954.9|949.9|954.6|949.6|7
1638375290000|2021-12-01 16:14:50|955|950|955|950|955|950|954.9|949.9|3
1638375300000|2021-12-01 16:15:00|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|3
1638375310000|2021-12-01 16:15:10|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1638375320000|2021-12-01 16:15:20|955|950|955|950|955|950|954.9|949.9|3
1638375330000|2021-12-01 16:15:30|955.1|950.1|955|950|955.1|950.1|955|950|4
1638375340000|2021-12-01 16:15:40|954.9|949.9|955|950|955|950|954.9|949.9|2
1638375360000|2021-12-01 16:16:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638375370000|2021-12-01 16:16:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638375390000|2021-12-01 16:16:30|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1638375400000|2021-12-01 16:16:40|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|3
1638375410000|2021-12-01 16:16:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638375420000|2021-12-01 16:17:00|954.3|949.3|954|949|954.3|949.3|953.8|948.8|15
1638375430000|2021-12-01 16:17:10|954.1|949.1|954.1|949.1|954.1|949.1|954|949|5
1638375440000|2021-12-01 16:17:20|954|949|953.8|948.8|954|949|953.7|948.7|5
1638375450000|2021-12-01 16:17:30|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638375470000|2021-12-01 16:17:50|953.4|948.4|953.1|948.1|953.4|948.4|953|948|11
1638375480000|2021-12-01 16:18:00|953.3|948.3|953.5|948.5|953.5|948.5|953.2|948.2|9
1638375490000|2021-12-01 16:18:10|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|15
1638375510000|2021-12-01 16:18:30|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|20
1638375520000|2021-12-01 16:18:40|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|7
1638375530000|2021-12-01 16:18:50|954.1|949.1|954.4|949.4|954.4|949.4|954.1|949.1|4
1638375540000|2021-12-01 16:19:00|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|3
1638375550000|2021-12-01 16:19:10|954.9|949.9|955|950|955|950|954.9|949.9|2
1638375560000|2021-12-01 16:19:20|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|3
1638375590000|2021-12-01 16:19:50|955|950|954.9|949.9|955|950|954.7|949.7|5
1638375600000|2021-12-01 16:20:00|954.8|949.8|954.1|949.1|954.8|949.8|954.1|949.1|5
1638375610000|2021-12-01 16:20:10|954.2|949.2|954|949|954.3|949.3|954|949|4
1638375620000|2021-12-01 16:20:20|953.9|948.9|953.9|948.9|954|949|953.9|948.9|5
1638375630000|2021-12-01 16:20:30|954|949|953.7|948.7|954|949|953.6|948.6|5
1638375640000|2021-12-01 16:20:40|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638375650000|2021-12-01 16:20:50|953.5|948.5|953.3|948.3|953.5|948.5|953.3|948.3|2
1638375660000|2021-12-01 16:21:00|953.2|948.2|953.5|948.5|953.5|948.5|953.2|948.2|8
1638375670000|2021-12-01 16:21:10|953.4|948.4|953.3|948.3|953.5|948.5|953.3|948.3|10
1638375680000|2021-12-01 16:21:20|953|948|953.3|948.3|953.3|948.3|952.6|947.6|10
1638375690000|2021-12-01 16:21:30|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|3
1638375710000|2021-12-01 16:21:50|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638375720000|2021-12-01 16:22:00|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1638375730000|2021-12-01 16:22:10|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|3
1638375740000|2021-12-01 16:22:20|952.8|947.8|953.2|948.2|953.2|948.2|952.8|947.8|7
1638375750000|2021-12-01 16:22:30|953.1|948.1|953|948|953.1|948.1|952.9|947.9|4
1638375760000|2021-12-01 16:22:40|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|9
1638375770000|2021-12-01 16:22:50|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|8
1638375780000|2021-12-01 16:23:00|952.5|947.5|953|948|953|948|952.5|947.5|14
1638375790000|2021-12-01 16:23:10|952.9|947.9|951.9|946.9|952.9|947.9|951.9|946.9|10
1638375800000|2021-12-01 16:23:20|952|947|952.5|947.5|952.6|947.6|952|947|10
1638375820000|2021-12-01 16:23:40|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|5
1638375830000|2021-12-01 16:23:50|952.4|947.4|952.7|947.7|952.7|947.7|952.4|947.4|4
1638375840000|2021-12-01 16:24:00|952.6|947.6|952.3|947.3|952.6|947.6|952.3|947.3|9
1638375850000|2021-12-01 16:24:10|952.2|947.2|952.1|947.1|952.2|947.2|952|947|4
1638375870000|2021-12-01 16:24:30|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|3
1638375880000|2021-12-01 16:24:40|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1638375890000|2021-12-01 16:24:50|952.1|947.1|952.1|947.1|952.1|947.1|952|947|3
1638375900000|2021-12-01 16:25:00|952.2|947.2|952.6|947.6|952.6|947.6|952.1|947.1|5
1638375910000|2021-12-01 16:25:10|952.8|947.8|953.1|948.1|953.1|948.1|952.7|947.7|5
1638375920000|2021-12-01 16:25:20|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1638375930000|2021-12-01 16:25:30|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|3
1638375940000|2021-12-01 16:25:40|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1638375950000|2021-12-01 16:25:50|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|10
1638375960000|2021-12-01 16:26:00|953.2|948.2|953.1|948.1|953.2|948.2|953|948|8
1638375970000|2021-12-01 16:26:10|953|948|953.1|948.1|953.1|948.1|952.9|947.9|6
1638375980000|2021-12-01 16:26:20|953|948|953.2|948.2|953.2|948.2|953|948|7
1638375990000|2021-12-01 16:26:30|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|10
1638376000000|2021-12-01 16:26:40|953.2|948.2|952.8|947.8|953.2|948.2|952.7|947.7|10
1638376010000|2021-12-01 16:26:50|952.7|947.7|952.6|947.6|952.8|947.8|952.6|947.6|11
1638376020000|2021-12-01 16:27:00|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1638376030000|2021-12-01 16:27:10|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1638376050000|2021-12-01 16:27:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1638376060000|2021-12-01 16:27:40|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1638376080000|2021-12-01 16:28:00|952.4|947.4|952.4|947.4|952.7|947.7|952.2|947.2|8
1638376090000|2021-12-01 16:28:10|952.5|947.5|953|948|953|948|952.4|947.4|9
1638376100000|2021-12-01 16:28:20|952.9|947.9|953|948|953|948|952.9|947.9|12
1638376110000|2021-12-01 16:28:30|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|3
1638376120000|2021-12-01 16:28:40|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|8
1638376130000|2021-12-01 16:28:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1638376140000|2021-12-01 16:29:00|953|948|954.4|949.4|954.8|949.8|953|948|14
1638376150000|2021-12-01 16:29:10|954.2|949.2|954.1|949.1|954.2|949.2|953.7|948.7|19
1638376160000|2021-12-01 16:29:20|954|949|954.6|949.6|954.6|949.6|954|949|7
1638376170000|2021-12-01 16:29:30|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1638376180000|2021-12-01 16:29:40|954.9|949.9|954.9|949.9|955|950|954.8|949.8|9
1638376190000|2021-12-01 16:29:50|954.8|949.8|955.1|950.1|955.1|950.1|954.7|949.7|7
1638376200000|2021-12-01 16:30:00|955.3|950.3|955.2|950.2|955.6|950.6|955.1|950.1|9
1638376210000|2021-12-01 16:30:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1638376220000|2021-12-01 16:30:20|955|950|954.9|949.9|955|950|954.9|949.9|2
1638376230000|2021-12-01 16:30:30|954.8|949.8|954.9|949.9|954.9|949.9|954.7|949.7|6
1638376240000|2021-12-01 16:30:40|955.1|950.1|954.9|949.9|955.1|950.1|954.9|949.9|5
1638376250000|2021-12-01 16:30:50|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638376260000|2021-12-01 16:31:00|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638376270000|2021-12-01 16:31:10|954.6|949.6|955.2|950.2|955.2|950.2|954.6|949.6|5
1638376280000|2021-12-01 16:31:20|955.1|950.1|955.2|950.2|955.2|950.2|954.9|949.9|10
1638376290000|2021-12-01 16:31:30|955.1|950.1|954.8|949.8|955.1|950.1|954.8|949.8|3
1638376300000|2021-12-01 16:31:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638376310000|2021-12-01 16:31:50|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|4
1638376320000|2021-12-01 16:32:00|955|950|954.6|949.6|955|950|954.6|949.6|4
1638376330000|2021-12-01 16:32:10|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|2
1638376340000|2021-12-01 16:32:20|955|950|955.6|950.6|955.6|950.6|954.9|949.9|7
1638376350000|2021-12-01 16:32:30|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|4
1638376360000|2021-12-01 16:32:40|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638376370000|2021-12-01 16:32:50|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1638376380000|2021-12-01 16:33:00|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|7
1638376390000|2021-12-01 16:33:10|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|9
1638376400000|2021-12-01 16:33:20|955.3|950.3|954.9|949.9|955.3|950.3|954.9|949.9|13
1638376410000|2021-12-01 16:33:30|954.8|949.8|954.5|949.5|954.8|949.8|954.5|949.5|6
1638376420000|2021-12-01 16:33:40|954.4|949.4|954.5|949.5|954.5|949.5|954.3|949.3|4
1638376430000|2021-12-01 16:33:50|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638376440000|2021-12-01 16:34:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638376450000|2021-12-01 16:34:10|955|950|954.9|949.9|955|950|954.9|949.9|4
1638376460000|2021-12-01 16:34:20|955|950|954.9|949.9|955|950|954.9|949.9|2
1638376470000|2021-12-01 16:34:30|954.8|949.8|954.7|949.7|954.9|949.9|954.7|949.7|4
1638376480000|2021-12-01 16:34:40|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|3
1638376500000|2021-12-01 16:35:00|954.2|949.2|954.4|949.4|954.4|949.4|954.2|949.2|4
1638376510000|2021-12-01 16:35:10|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|3
1638376530000|2021-12-01 16:35:30|954|949|953.8|948.8|954|949|953.8|948.8|7
1638376540000|2021-12-01 16:35:40|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1638376560000|2021-12-01 16:36:00|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|3
1638376570000|2021-12-01 16:36:10|953.8|948.8|954.4|949.4|954.4|949.4|953.8|948.8|9
1638376580000|2021-12-01 16:36:20|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|6
1638376590000|2021-12-01 16:36:30|954.3|949.3|953.9|948.9|954.4|949.4|953.9|948.9|10
1638376600000|2021-12-01 16:36:40|953.8|948.8|953.5|948.5|953.8|948.8|953.5|948.5|8
1638376610000|2021-12-01 16:36:50|953.6|948.6|954.1|949.1|954.1|949.1|953.6|948.6|3
1638376620000|2021-12-01 16:37:00|954.2|949.2|954.4|949.4|954.4|949.4|954.2|949.2|15
1638376630000|2021-12-01 16:37:10|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|2
1638376640000|2021-12-01 16:37:20|954|949|954|949|954.1|949.1|954|949|3
1638376660000|2021-12-01 16:37:40|954.1|949.1|954|949|954.1|949.1|954|949|2
1638376670000|2021-12-01 16:37:50|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638376680000|2021-12-01 16:38:00|954|949|954.1|949.1|954.1|949.1|953.9|948.9|8
1638376690000|2021-12-01 16:38:10|954|949|953.7|948.7|954|949|953.7|948.7|4
1638376710000|2021-12-01 16:38:30|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|6
1638376720000|2021-12-01 16:38:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638376730000|2021-12-01 16:38:50|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1638376740000|2021-12-01 16:39:00|953.7|948.7|954.2|949.2|954.2|949.2|953.6|948.6|10
1638376750000|2021-12-01 16:39:10|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638376760000|2021-12-01 16:39:20|954.2|949.2|954.3|949.3|954.4|949.4|954.2|949.2|4
1638376770000|2021-12-01 16:39:30|954|949|954.1|949.1|954.1|949.1|954|949|2
1638376780000|2021-12-01 16:39:40|954|949|954|949|954.1|949.1|954|949|3
1638376790000|2021-12-01 16:39:50|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1638376800000|2021-12-01 16:40:00|954|949|954.2|949.2|954.2|949.2|954|949|3
1638376810000|2021-12-01 16:40:10|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|3
1638376820000|2021-12-01 16:40:20|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1638376830000|2021-12-01 16:40:30|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|5
1638376840000|2021-12-01 16:40:40|953.6|948.6|953.7|948.7|953.8|948.8|953.6|948.6|12
1638376850000|2021-12-01 16:40:50|953.8|948.8|953.5|948.5|953.8|948.8|953.5|948.5|12
1638376860000|2021-12-01 16:41:00|953.4|948.4|953.1|948.1|953.4|948.4|953|948|6
1638376870000|2021-12-01 16:41:10|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638376880000|2021-12-01 16:41:20|953|948|952.9|947.9|953|948|952.9|947.9|2
1638376890000|2021-12-01 16:41:30|953|948|953.4|948.4|953.5|948.5|953|948|4
1638376900000|2021-12-01 16:41:40|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|4
1638376920000|2021-12-01 16:42:00|953.3|948.3|953.3|948.3|953.4|948.4|953.2|948.2|6
1638376930000|2021-12-01 16:42:10|953.2|948.2|952.9|947.9|953.3|948.3|952.9|947.9|7
1638376950000|2021-12-01 16:42:30|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1638376990000|2021-12-01 16:43:10|953|948|952.9|947.9|953|948|952.9|947.9|2
1638377020000|2021-12-01 16:43:40|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1638377030000|2021-12-01 16:43:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638377040000|2021-12-01 16:44:00|952.7|947.7|952.8|947.8|953|948|952.4|947.4|7
1638377050000|2021-12-01 16:44:10|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|3
1638377060000|2021-12-01 16:44:20|952.8|947.8|952.4|947.4|952.8|947.8|952.4|947.4|3
1638377070000|2021-12-01 16:44:30|952.8|947.8|952.5|947.5|952.8|947.8|952.5|947.5|4
1638377080000|2021-12-01 16:44:40|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|13
1638377090000|2021-12-01 16:44:50|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1638377100000|2021-12-01 16:45:00|952.6|947.6|952.6|947.6|952.6|947.6|952.4|947.4|13
1638377110000|2021-12-01 16:45:10|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|8
1638377130000|2021-12-01 16:45:30|952.5|947.5|952.4|947.4|952.5|947.5|952.3|947.3|3
1638377140000|2021-12-01 16:45:40|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|9
1638377150000|2021-12-01 16:45:50|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1638377160000|2021-12-01 16:46:00|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|3
1638377170000|2021-12-01 16:46:10|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|9
1638377180000|2021-12-01 16:46:20|952|947|951.9|946.9|952|947|951.6|946.6|10
1638377190000|2021-12-01 16:46:30|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|7
1638377200000|2021-12-01 16:46:40|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|5
1638377210000|2021-12-01 16:46:50|951.8|946.8|951.1|946.1|951.8|946.8|951.1|946.1|14
1638377220000|2021-12-01 16:47:00|951|946|951|946|951|946|950.9|945.9|3
1638377230000|2021-12-01 16:47:10|950.9|945.9|950.7|945.7|950.9|945.9|950.7|945.7|9
1638377240000|2021-12-01 16:47:20|950.6|945.6|950.4|945.4|950.7|945.7|950.4|945.4|6
1638377250000|2021-12-01 16:47:30|950.2|945.2|949.8|944.8|950.2|945.2|949.8|944.8|8
1638377260000|2021-12-01 16:47:40|949.6|944.6|949.7|944.7|949.7|944.7|949.5|944.5|3
1638377280000|2021-12-01 16:48:00|949.6|944.6|950|945|950|945|949.6|944.6|7
1638377290000|2021-12-01 16:48:10|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1638377300000|2021-12-01 16:48:20|950.3|945.3|950.2|945.2|950.3|945.3|950.1|945.1|10
1638377320000|2021-12-01 16:48:40|950|945|950.1|945.1|950.2|945.2|950|945|7
1638377330000|2021-12-01 16:48:50|950|945|950.1|945.1|950.1|945.1|950|945|6
1638377340000|2021-12-01 16:49:00|950|945|950.2|945.2|950.2|945.2|950|945|5
1638377350000|2021-12-01 16:49:10|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|9
1638377360000|2021-12-01 16:49:20|950.3|945.3|950.9|945.9|950.9|945.9|950.3|945.3|13
1638377370000|2021-12-01 16:49:30|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|4
1638377380000|2021-12-01 16:49:40|950.5|945.5|949.8|944.8|950.5|945.5|949.8|944.8|5
1638377390000|2021-12-01 16:49:50|949.9|944.9|949.3|944.3|949.9|944.9|949.3|944.3|8
1638377400000|2021-12-01 16:50:00|949|944|949.2|944.2|949.2|944.2|949|944|3
1638377410000|2021-12-01 16:50:10|949.4|944.4|949.6|944.6|949.7|944.7|949.4|944.4|7
1638377420000|2021-12-01 16:50:20|949.5|944.5|949.1|944.1|949.6|944.6|949.1|944.1|11
1638377430000|2021-12-01 16:50:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638377440000|2021-12-01 16:50:40|949|944|949|944|949|944|948.8|943.8|7
1638377450000|2021-12-01 16:50:50|948.9|943.9|949.1|944.1|949.2|944.2|948.9|943.9|8
1638377460000|2021-12-01 16:51:00|949|944|949.2|944.2|949.2|944.2|948.8|943.8|7
1638377470000|2021-12-01 16:51:10|949.1|944.1|949.1|944.1|949.2|944.2|949|944|9
1638377480000|2021-12-01 16:51:20|949.2|944.2|949.3|944.3|949.6|944.6|949.1|944.1|5
1638377500000|2021-12-01 16:51:40|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|11
1638377510000|2021-12-01 16:51:50|949.1|944.1|949.2|944.2|949.3|944.3|949.1|944.1|12
1638377520000|2021-12-01 16:52:00|949.1|944.1|948.5|943.5|949.1|944.1|948.5|943.5|7
1638377530000|2021-12-01 16:52:10|948.6|943.6|948.8|943.8|949|944|948.5|943.5|6
1638377540000|2021-12-01 16:52:20|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1638377550000|2021-12-01 16:52:30|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|11
1638377560000|2021-12-01 16:52:40|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638377570000|2021-12-01 16:52:50|948.8|943.8|949|944|949.1|944.1|948.7|943.7|10
1638377580000|2021-12-01 16:53:00|948.9|943.9|949|944|949|944|948.8|943.8|5
1638377600000|2021-12-01 16:53:20|949.3|944.3|949.2|944.2|949.3|944.3|949.1|944.1|6
1638377610000|2021-12-01 16:53:30|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|4
1638377620000|2021-12-01 16:53:40|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|6
1638377630000|2021-12-01 16:53:50|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1638377640000|2021-12-01 16:54:00|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1638377660000|2021-12-01 16:54:20|949.5|944.5|950.3|945.3|950.3|945.3|949.5|944.5|3
1638377670000|2021-12-01 16:54:30|950.2|945.2|950.2|945.2|950.4|945.4|950.1|945.1|10
1638377680000|2021-12-01 16:54:40|950.3|945.3|949.6|944.6|950.3|945.3|949.6|944.6|8
1638377690000|2021-12-01 16:54:50|949.5|944.5|949.3|944.3|949.5|944.5|949.2|944.2|4
1638377700000|2021-12-01 16:55:00|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|3
1638377710000|2021-12-01 16:55:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638377720000|2021-12-01 16:55:20|949|944|948.9|943.9|949|944|948.9|943.9|2
1638377730000|2021-12-01 16:55:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638377740000|2021-12-01 16:55:40|948.6|943.6|948.9|943.9|948.9|943.9|948.6|943.6|5
1638377750000|2021-12-01 16:55:50|949|944|949.5|944.5|949.5|944.5|949|944|5
1638377760000|2021-12-01 16:56:00|949.3|944.3|948.9|943.9|949.3|944.3|948.8|943.8|9
1638377770000|2021-12-01 16:56:10|949|944|948.7|943.7|949|944|948.7|943.7|9
1638377780000|2021-12-01 16:56:20|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|10
1638377790000|2021-12-01 16:56:30|949.1|944.1|949.3|944.3|949.4|944.4|949.1|944.1|6
1638377800000|2021-12-01 16:56:40|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|3
1638377820000|2021-12-01 16:57:00|949.3|944.3|949.6|944.6|949.6|944.6|949.3|944.3|4
1638377830000|2021-12-01 16:57:10|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1638377840000|2021-12-01 16:57:20|949.8|944.8|949.6|944.6|949.9|944.9|949.6|944.6|4
1638377850000|2021-12-01 16:57:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638377860000|2021-12-01 16:57:40|949.2|944.2|949|944|949.2|944.2|949|944|2
1638377870000|2021-12-01 16:57:50|948.9|943.9|948.6|943.6|948.9|943.9|948.5|943.5|13
1638377880000|2021-12-01 16:58:00|948.5|943.5|948.4|943.4|948.6|943.6|948.4|943.4|6
1638377890000|2021-12-01 16:58:10|948.6|943.6|949|944|949|944|948.6|943.6|7
1638377900000|2021-12-01 16:58:20|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|6
1638377910000|2021-12-01 16:58:30|949.7|944.7|949.4|944.4|949.7|944.7|949.4|944.4|3
1638377920000|2021-12-01 16:58:40|949.6|944.6|949.3|944.3|949.6|944.6|949.3|944.3|6
1638377930000|2021-12-01 16:58:50|949.4|944.4|949.2|944.2|949.7|944.7|949.2|944.2|6
1638377940000|2021-12-01 16:59:00|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|13
1638377950000|2021-12-01 16:59:10|949|944|949|944|949|944|949|944|1
1638377970000|2021-12-01 16:59:30|949.2|944.2|949.1|944.1|949.3|944.3|949.1|944.1|4
1638377980000|2021-12-01 16:59:40|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|5
1638377990000|2021-12-01 16:59:50|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|4
1638378000000|2021-12-01 17:00:00|949.1|944.1|948.7|943.7|949.1|944.1|948.7|943.7|9
1638378010000|2021-12-01 17:00:10|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638378020000|2021-12-01 17:00:20|948.4|943.4|948|943|948.5|943.5|948|943|8
1638378030000|2021-12-01 17:00:30|947.9|942.9|947.7|942.7|948.1|943.1|947.7|942.7|16
1638378040000|2021-12-01 17:00:40|947.8|942.8|947.5|942.5|947.8|942.8|947.4|942.4|12
1638378050000|2021-12-01 17:00:50|947.8|942.8|948.3|943.3|948.3|943.3|947.8|942.8|10
1638378060000|2021-12-01 17:01:00|948.2|943.2|948.2|943.2|948.3|943.3|948.1|943.1|10
1638378070000|2021-12-01 17:01:10|948.1|943.1|948|943|948.2|943.2|948|943|13
1638378080000|2021-12-01 17:01:20|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|9
1638378090000|2021-12-01 17:01:30|948|943|948.2|943.2|948.2|943.2|947.8|942.8|15
1638378100000|2021-12-01 17:01:40|948.1|943.1|949.1|944.1|949.1|944.1|948.1|943.1|12
1638378110000|2021-12-01 17:01:50|949|944|949|944|949|944|949|944|1
1638378130000|2021-12-01 17:02:10|949.2|944.2|949|944|949.2|944.2|949|944|5
1638378140000|2021-12-01 17:02:20|949.1|944.1|949.4|944.4|949.4|944.4|949.1|944.1|4
1638378150000|2021-12-01 17:02:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638378170000|2021-12-01 17:02:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638378180000|2021-12-01 17:03:00|949.5|944.5|949.3|944.3|949.5|944.5|949.2|944.2|7
1638378190000|2021-12-01 17:03:10|949.4|944.4|949.4|944.4|949.4|944.4|949.2|944.2|22
1638378200000|2021-12-01 17:03:20|949.3|944.3|949|944|949.4|944.4|948.9|943.9|8
1638378220000|2021-12-01 17:03:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638378230000|2021-12-01 17:03:50|949|944|949.2|944.2|949.4|944.4|949|944|6
1638378240000|2021-12-01 17:04:00|949.1|944.1|948.9|943.9|949.1|944.1|948.8|943.8|13
1638378250000|2021-12-01 17:04:10|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|5
1638378260000|2021-12-01 17:04:20|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|11
1638378270000|2021-12-01 17:04:30|948.8|943.8|949|944|949|944|948.8|943.8|13
1638378280000|2021-12-01 17:04:40|948.9|943.9|948.9|943.9|949|944|948.9|943.9|9
1638378290000|2021-12-01 17:04:50|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1638378300000|2021-12-01 17:05:00|948.6|943.6|948.9|943.9|948.9|943.9|948.6|943.6|5
1638378310000|2021-12-01 17:05:10|949|944|948.9|943.9|949|944|948.9|943.9|2
1638378320000|2021-12-01 17:05:20|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1638378340000|2021-12-01 17:05:40|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638378350000|2021-12-01 17:05:50|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1638378360000|2021-12-01 17:06:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1638378370000|2021-12-01 17:06:10|948.8|943.8|948.8|943.8|949|944|948.8|943.8|8
1638378380000|2021-12-01 17:06:20|948.9|943.9|949.3|944.3|949.3|944.3|948.9|943.9|4
1638378390000|2021-12-01 17:06:30|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638378400000|2021-12-01 17:06:40|949.2|944.2|949|944|949.2|944.2|949|944|3
1638378410000|2021-12-01 17:06:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638378420000|2021-12-01 17:07:00|948.7|943.7|948.7|943.7|948.7|943.7|948.5|943.5|5
1638378430000|2021-12-01 17:07:10|948.6|943.6|948.6|943.6|948.6|943.6|948.3|943.3|6
1638378440000|2021-12-01 17:07:20|948.7|943.7|948.8|943.8|948.9|943.9|948.7|943.7|4
1638378450000|2021-12-01 17:07:30|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|5
1638378470000|2021-12-01 17:07:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638378480000|2021-12-01 17:08:00|948.5|943.5|948.3|943.3|948.6|943.6|948.3|943.3|11
1638378490000|2021-12-01 17:08:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638378500000|2021-12-01 17:08:20|948.1|943.1|948.3|943.3|948.4|943.4|948.1|943.1|7
1638378510000|2021-12-01 17:08:30|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1638378520000|2021-12-01 17:08:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638378530000|2021-12-01 17:08:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638378540000|2021-12-01 17:09:00|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1638378550000|2021-12-01 17:09:10|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|7
1638378560000|2021-12-01 17:09:20|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1638378570000|2021-12-01 17:09:30|948.4|943.4|948.8|943.8|948.8|943.8|948.4|943.4|6
1638378580000|2021-12-01 17:09:40|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|15
1638378590000|2021-12-01 17:09:50|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|5
1638378600000|2021-12-01 17:10:00|948.9|943.9|949.2|944.2|949.2|944.2|948.9|943.9|4
1638378610000|2021-12-01 17:10:10|949.3|944.3|949.5|944.5|949.6|944.6|949.3|944.3|11
1638378620000|2021-12-01 17:10:20|949.6|944.6|949.5|944.5|949.6|944.6|949.4|944.4|10
1638378630000|2021-12-01 17:10:30|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|4
1638378640000|2021-12-01 17:10:40|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|13
1638378650000|2021-12-01 17:10:50|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|13
1638378660000|2021-12-01 17:11:00|949.4|944.4|949.9|944.9|950|945|949.4|944.4|9
1638378670000|2021-12-01 17:11:10|950|945|950.5|945.5|950.5|945.5|949.9|944.9|5
1638378680000|2021-12-01 17:11:20|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1638378690000|2021-12-01 17:11:30|951|946|951.1|946.1|951.5|946.5|950.9|945.9|7
1638378700000|2021-12-01 17:11:40|951|946|951.1|946.1|951.4|946.4|951|946|5
1638378710000|2021-12-01 17:11:50|951.2|946.2|950.9|945.9|951.2|946.2|950.9|945.9|5
1638378720000|2021-12-01 17:12:00|950.8|945.8|950.9|945.9|951|946|950.7|945.7|7
1638378730000|2021-12-01 17:12:10|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|4
1638378740000|2021-12-01 17:12:20|951|946|951.1|946.1|951.1|946.1|951|946|2
1638378750000|2021-12-01 17:12:30|951|946|951|946|951.1|946.1|951|946|3
1638378760000|2021-12-01 17:12:40|951.1|946.1|952|947|952|947|950.8|945.8|14
1638378770000|2021-12-01 17:12:50|951.9|946.9|952.2|947.2|952.3|947.3|951.9|946.9|12
1638378780000|2021-12-01 17:13:00|952.4|947.4|952.6|947.6|952.7|947.7|952.4|947.4|20
1638378790000|2021-12-01 17:13:10|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1638378800000|2021-12-01 17:13:20|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|3
1638378810000|2021-12-01 17:13:30|952.4|947.4|952.5|947.5|952.6|947.6|952.4|947.4|6
1638378820000|2021-12-01 17:13:40|952.4|947.4|952.1|947.1|952.4|947.4|952.1|947.1|4
1638378830000|2021-12-01 17:13:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638378840000|2021-12-01 17:14:00|952.1|947.1|952.5|947.5|952.6|947.6|952|947|7
1638378850000|2021-12-01 17:14:10|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|10
1638378860000|2021-12-01 17:14:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1638378870000|2021-12-01 17:14:30|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638378880000|2021-12-01 17:14:40|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638378890000|2021-12-01 17:14:50|952.8|947.8|952.9|947.9|953.2|948.2|952.8|947.8|6
1638378900000|2021-12-01 17:15:00|952.8|947.8|952.6|947.6|952.9|947.9|952.5|947.5|11
1638378910000|2021-12-01 17:15:10|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|13
1638378920000|2021-12-01 17:15:20|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|7
1638378930000|2021-12-01 17:15:30|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|4
1638378940000|2021-12-01 17:15:40|952.7|947.7|952.7|947.7|952.7|947.7|952.5|947.5|10
1638378950000|2021-12-01 17:15:50|952.8|947.8|953|948|953|948|952.8|947.8|2
1638378960000|2021-12-01 17:16:00|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|8
1638378970000|2021-12-01 17:16:10|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|2
1638378980000|2021-12-01 17:16:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638379000000|2021-12-01 17:16:40|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1638379010000|2021-12-01 17:16:50|953.5|948.5|953.6|948.6|953.6|948.6|953.4|948.4|4
1638379020000|2021-12-01 17:17:00|953.7|948.7|953.9|948.9|953.9|948.9|953.6|948.6|4
1638379030000|2021-12-01 17:17:10|954|949|954.2|949.2|954.2|949.2|954|949|2
1638379040000|2021-12-01 17:17:20|953.9|948.9|953.6|948.6|954|949|953.6|948.6|14
1638379050000|2021-12-01 17:17:30|953.8|948.8|954|949|954|949|953.8|948.8|3
1638379060000|2021-12-01 17:17:40|954.1|949.1|953.7|948.7|954.1|949.1|953.7|948.7|4
1638379080000|2021-12-01 17:18:00|953.8|948.8|953.7|948.7|953.9|948.9|953.7|948.7|15
1638379090000|2021-12-01 17:18:10|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|10
1638379100000|2021-12-01 17:18:20|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|9
1638379110000|2021-12-01 17:18:30|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|3
1638379120000|2021-12-01 17:18:40|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|11
1638379130000|2021-12-01 17:18:50|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|4
1638379140000|2021-12-01 17:19:00|953.6|948.6|953.6|948.6|953.7|948.7|953.5|948.5|9
1638379150000|2021-12-01 17:19:10|953.7|948.7|953.6|948.6|953.8|948.8|953.6|948.6|5
1638379160000|2021-12-01 17:19:20|953.5|948.5|953.4|948.4|953.5|948.5|953.3|948.3|6
1638379170000|2021-12-01 17:19:30|953.6|948.6|953.5|948.5|953.8|948.8|953.5|948.5|7
1638379180000|2021-12-01 17:19:40|953.6|948.6|953.5|948.5|953.6|948.6|953.4|948.4|10
1638379190000|2021-12-01 17:19:50|953.4|948.4|953.1|948.1|953.4|948.4|953|948|5
1638379200000|2021-12-01 17:20:00|953|948|953.1|948.1|953.1|948.1|952.9|947.9|11
1638379220000|2021-12-01 17:20:20|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|6
1638379230000|2021-12-01 17:20:30|953|948|953.1|948.1|953.1|948.1|953|948|2
1638379240000|2021-12-01 17:20:40|953|948|952.6|947.6|953.1|948.1|952.6|947.6|7
1638379250000|2021-12-01 17:20:50|952.5|947.5|952.3|947.3|952.6|947.6|952.3|947.3|9
1638379260000|2021-12-01 17:21:00|952.2|947.2|951.8|946.8|952.2|947.2|951.7|946.7|10
1638379270000|2021-12-01 17:21:10|952|947|951.9|946.9|952|947|951.9|946.9|4
1638379280000|2021-12-01 17:21:20|952|947|951.9|946.9|952|947|951.8|946.8|4
1638379290000|2021-12-01 17:21:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638379300000|2021-12-01 17:21:40|951.8|946.8|951.6|946.6|951.9|946.9|951.6|946.6|11
1638379310000|2021-12-01 17:21:50|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638379320000|2021-12-01 17:22:00|951.2|946.2|951|946|951.3|946.3|951|946|7
1638379330000|2021-12-01 17:22:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638379340000|2021-12-01 17:22:20|951|946|951|946|951|946|951|946|1
1638379350000|2021-12-01 17:22:30|950.9|945.9|951|946|951|946|950.9|945.9|2
1638379360000|2021-12-01 17:22:40|950.9|945.9|951|946|951|946|950.9|945.9|6
1638379370000|2021-12-01 17:22:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638379380000|2021-12-01 17:23:00|950.8|945.8|950.5|945.5|950.8|945.8|950.4|945.4|17
1638379390000|2021-12-01 17:23:10|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|5
1638379400000|2021-12-01 17:23:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638379420000|2021-12-01 17:23:40|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638379430000|2021-12-01 17:23:50|950.9|945.9|951.3|946.3|951.3|946.3|950.9|945.9|5
1638379440000|2021-12-01 17:24:00|951.4|946.4|951.7|946.7|951.8|946.8|951.3|946.3|18
1638379460000|2021-12-01 17:24:20|952|947|952|947|952.1|947.1|951.9|946.9|9
1638379470000|2021-12-01 17:24:30|952.1|947.1|952|947|952.1|947.1|952|947|18
1638379480000|2021-12-01 17:24:40|952.1|947.1|952|947|952.1|947.1|952|947|10
1638379500000|2021-12-01 17:25:00|952.1|947.1|952.1|947.1|952.1|947.1|951.9|946.9|16
1638379510000|2021-12-01 17:25:10|952|947|952.1|947.1|952.1|947.1|952|947|2
1638379540000|2021-12-01 17:25:40|952|947|951.8|946.8|952|947|951.8|946.8|3
1638379550000|2021-12-01 17:25:50|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|7
1638379560000|2021-12-01 17:26:00|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1638379570000|2021-12-01 17:26:10|951.7|946.7|951.6|946.6|951.7|946.7|951.4|946.4|7
1638379580000|2021-12-01 17:26:20|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|3
1638379590000|2021-12-01 17:26:30|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|3
1638379600000|2021-12-01 17:26:40|951.9|946.9|951.9|946.9|951.9|946.9|951.7|946.7|4
1638379610000|2021-12-01 17:26:50|951.8|946.8|951.7|946.7|951.9|946.9|951.6|946.6|6
1638379620000|2021-12-01 17:27:00|951.8|946.8|951.5|946.5|951.8|946.8|951.3|946.3|11
1638379630000|2021-12-01 17:27:10|951.4|946.4|951.1|946.1|951.5|946.5|951|946|11
1638379640000|2021-12-01 17:27:20|951|946|950.6|945.6|951|946|950.6|945.6|7
1638379650000|2021-12-01 17:27:30|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|12
1638379660000|2021-12-01 17:27:40|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1638379670000|2021-12-01 17:27:50|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1638379680000|2021-12-01 17:28:00|950.7|945.7|951|946|951.1|946.1|950.7|945.7|9
1638379690000|2021-12-01 17:28:10|950.9|945.9|951|946|951|946|950.9|945.9|10
1638379700000|2021-12-01 17:28:20|950.9|945.9|950.7|945.7|951|946|950.7|945.7|4
1638379710000|2021-12-01 17:28:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638379720000|2021-12-01 17:28:40|950.5|945.5|950.3|945.3|950.6|945.6|950.3|945.3|4
1638379730000|2021-12-01 17:28:50|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1638379740000|2021-12-01 17:29:00|950.3|945.3|950.5|945.5|950.5|945.5|950.2|945.2|5
1638379750000|2021-12-01 17:29:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638379760000|2021-12-01 17:29:20|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638379770000|2021-12-01 17:29:30|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|3
1638379780000|2021-12-01 17:29:40|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|4
1638379790000|2021-12-01 17:29:50|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1638379800000|2021-12-01 17:30:00|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638379820000|2021-12-01 17:30:20|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1638379830000|2021-12-01 17:30:30|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|3
1638379840000|2021-12-01 17:30:40|950.9|945.9|950.9|945.9|951|946|950.8|945.8|6
1638379850000|2021-12-01 17:30:50|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|6
1638379890000|2021-12-01 17:31:30|951|946|950.9|945.9|951|946|950.9|945.9|2
1638379900000|2021-12-01 17:31:40|951|946|950.8|945.8|951|946|950.8|945.8|3
1638379910000|2021-12-01 17:31:50|950.7|945.7|950.3|945.3|950.7|945.7|950.3|945.3|6
1638379920000|2021-12-01 17:32:00|950.5|945.5|950.8|945.8|950.8|945.8|950.5|945.5|4
1638379930000|2021-12-01 17:32:10|950.7|945.7|950.6|945.6|950.8|945.8|950.6|945.6|4
1638379940000|2021-12-01 17:32:20|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|4
1638379950000|2021-12-01 17:32:30|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638379970000|2021-12-01 17:32:50|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|4
1638379980000|2021-12-01 17:33:00|950.5|945.5|950.4|945.4|950.6|945.6|950.4|945.4|3
1638379990000|2021-12-01 17:33:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638380000000|2021-12-01 17:33:20|950.4|945.4|950.1|945.1|950.4|945.4|950.1|945.1|3
1638380010000|2021-12-01 17:33:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638380020000|2021-12-01 17:33:40|949.9|944.9|950|945|950.2|945.2|949.9|944.9|4
1638380030000|2021-12-01 17:33:50|949.9|944.9|949.9|944.9|950|945|949.9|944.9|5
1638380040000|2021-12-01 17:34:00|950|945|950|945|950|945|949.9|944.9|3
1638380050000|2021-12-01 17:34:10|949.9|944.9|949.8|944.8|950|945|949.7|944.7|6
1638380060000|2021-12-01 17:34:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638380070000|2021-12-01 17:34:30|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|7
1638380080000|2021-12-01 17:34:40|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|6
1638380090000|2021-12-01 17:34:50|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|13
1638380100000|2021-12-01 17:35:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1638380110000|2021-12-01 17:35:10|949.6|944.6|949.4|944.4|949.6|944.6|949.3|944.3|7
1638380120000|2021-12-01 17:35:20|949.2|944.2|949.3|944.3|949.3|944.3|948.9|943.9|13
1638380130000|2021-12-01 17:35:30|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638380140000|2021-12-01 17:35:40|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|3
1638380160000|2021-12-01 17:36:00|949.4|944.4|949.3|944.3|949.4|944.4|949.2|944.2|6
1638380170000|2021-12-01 17:36:10|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|4
1638380180000|2021-12-01 17:36:20|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|6
1638380190000|2021-12-01 17:36:30|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1638380200000|2021-12-01 17:36:40|949.5|944.5|949.8|944.8|949.8|944.8|949.4|944.4|4
1638380210000|2021-12-01 17:36:50|949.7|944.7|949.5|944.5|949.8|944.8|949.5|944.5|5
1638380220000|2021-12-01 17:37:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1638380240000|2021-12-01 17:37:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638380260000|2021-12-01 17:37:40|949|944|949.4|944.4|949.4|944.4|949|944|2
1638380280000|2021-12-01 17:38:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638380290000|2021-12-01 17:38:10|949.1|944.1|949|944|949.1|944.1|949|944|2
1638380300000|2021-12-01 17:38:20|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1638380310000|2021-12-01 17:38:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638380320000|2021-12-01 17:38:40|949|944|949|944|949|944|949|944|1
1638380350000|2021-12-01 17:39:10|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1638380360000|2021-12-01 17:39:20|949.2|944.2|949.1|944.1|949.3|944.3|949.1|944.1|4
1638380370000|2021-12-01 17:39:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638380400000|2021-12-01 17:40:00|949.4|944.4|949.9|944.9|950|945|949.4|944.4|4
1638380420000|2021-12-01 17:40:20|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|6
1638380430000|2021-12-01 17:40:30|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638380440000|2021-12-01 17:40:40|950.1|945.1|949.9|944.9|950.1|945.1|949.9|944.9|2
1638380460000|2021-12-01 17:41:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|8
1638380480000|2021-12-01 17:41:20|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|14
1638380490000|2021-12-01 17:41:30|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|5
1638380510000|2021-12-01 17:41:50|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638380520000|2021-12-01 17:42:00|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|7
1638380530000|2021-12-01 17:42:10|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638380540000|2021-12-01 17:42:20|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|5
1638380550000|2021-12-01 17:42:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638380560000|2021-12-01 17:42:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638380580000|2021-12-01 17:43:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638380590000|2021-12-01 17:43:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638380600000|2021-12-01 17:43:20|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638380620000|2021-12-01 17:43:40|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|7
1638380630000|2021-12-01 17:43:50|949.3|944.3|949|944|949.3|944.3|948.9|943.9|5
1638380640000|2021-12-01 17:44:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638380650000|2021-12-01 17:44:10|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638380660000|2021-12-01 17:44:20|949.6|944.6|949.7|944.7|949.8|944.8|949.6|944.6|6
1638380670000|2021-12-01 17:44:30|949.6|944.6|949.4|944.4|949.6|944.6|949.4|944.4|3
1638380700000|2021-12-01 17:45:00|949.3|944.3|949.3|944.3|949.4|944.4|949.1|944.1|13
1638380720000|2021-12-01 17:45:20|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|3
1638380730000|2021-12-01 17:45:30|949.1|944.1|948.8|943.8|949.2|944.2|948.7|943.7|17
1638380740000|2021-12-01 17:45:40|948.9|943.9|949.1|944.1|949.2|944.2|948.8|943.8|12
1638380760000|2021-12-01 17:46:00|949|944|948.9|943.9|949|944|948.8|943.8|6
1638380770000|2021-12-01 17:46:10|949|944|948.9|943.9|949|944|948.8|943.8|15
1638380780000|2021-12-01 17:46:20|948.8|943.8|948.9|943.9|949|944|948.8|943.8|8
1638380790000|2021-12-01 17:46:30|949|944|948.8|943.8|949|944|948.8|943.8|9
1638380800000|2021-12-01 17:46:40|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1638380820000|2021-12-01 17:47:00|948.8|943.8|949.1|944.1|949.2|944.2|948.8|943.8|6
1638380830000|2021-12-01 17:47:10|949.3|944.3|949.2|944.2|949.3|944.3|949.1|944.1|4
1638380840000|2021-12-01 17:47:20|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1638380850000|2021-12-01 17:47:30|949|944|948.9|943.9|949|944|948.9|943.9|2
1638380860000|2021-12-01 17:47:40|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|17
1638380910000|2021-12-01 17:48:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|12
1638380920000|2021-12-01 17:48:40|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|14
1638380930000|2021-12-01 17:48:50|948.6|943.6|948.3|943.3|948.6|943.6|948.3|943.3|4
1638380940000|2021-12-01 17:49:00|948.4|943.4|948.5|943.5|948.5|943.5|948.1|943.1|8
1638380950000|2021-12-01 17:49:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|4
1638380960000|2021-12-01 17:49:20|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|6
1638380970000|2021-12-01 17:49:30|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|6
1638380980000|2021-12-01 17:49:40|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1638380990000|2021-12-01 17:49:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638381000000|2021-12-01 17:50:00|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|9
1638381010000|2021-12-01 17:50:10|948.4|943.4|948.3|943.3|948.5|943.5|948.3|943.3|7
1638381020000|2021-12-01 17:50:20|948.1|943.1|947.9|942.9|948.2|943.2|947.9|942.9|4
1638381030000|2021-12-01 17:50:30|948|943|948|943|948.1|943.1|947.9|942.9|7
1638381050000|2021-12-01 17:50:50|948.1|943.1|948|943|948.1|943.1|948|943|6
1638381060000|2021-12-01 17:51:00|947.9|942.9|948.3|943.3|948.3|943.3|947.9|942.9|8
1638381070000|2021-12-01 17:51:10|948.2|943.2|948.1|943.1|948.3|943.3|948.1|943.1|14
1638381080000|2021-12-01 17:51:20|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1638381090000|2021-12-01 17:51:30|948.4|943.4|948.3|943.3|948.5|943.5|948.2|943.2|9
1638381110000|2021-12-01 17:51:50|948.2|943.2|948.9|943.9|948.9|943.9|948.2|943.2|12
1638381120000|2021-12-01 17:52:00|948.8|943.8|949|944|949|944|948.8|943.8|13
1638381130000|2021-12-01 17:52:10|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|2
1638381140000|2021-12-01 17:52:20|948.8|943.8|948.6|943.6|948.8|943.8|948.6|943.6|4
1638381150000|2021-12-01 17:52:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1638381160000|2021-12-01 17:52:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638381170000|2021-12-01 17:52:50|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1638381180000|2021-12-01 17:53:00|948.7|943.7|948.4|943.4|948.7|943.7|948.4|943.4|11
1638381190000|2021-12-01 17:53:10|948.5|943.5|948.3|943.3|948.5|943.5|948.3|943.3|3
1638381200000|2021-12-01 17:53:20|948.4|943.4|948.7|943.7|948.7|943.7|948.4|943.4|12
1638381210000|2021-12-01 17:53:30|948.6|943.6|948.7|943.7|948.8|943.8|948.6|943.6|8
1638381220000|2021-12-01 17:53:40|948.6|943.6|948.8|943.8|948.8|943.8|948.6|943.6|3
1638381230000|2021-12-01 17:53:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638381240000|2021-12-01 17:54:00|948.6|943.6|948.8|943.8|948.8|943.8|948.6|943.6|7
1638381250000|2021-12-01 17:54:10|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638381260000|2021-12-01 17:54:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638381270000|2021-12-01 17:54:30|948.8|943.8|948.7|943.7|948.8|943.8|948.5|943.5|7
1638381280000|2021-12-01 17:54:40|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|16
1638381290000|2021-12-01 17:54:50|948.4|943.4|948.1|943.1|948.4|943.4|948.1|943.1|4
1638381300000|2021-12-01 17:55:00|948.2|943.2|948|943|948.2|943.2|947.9|942.9|9
1638381310000|2021-12-01 17:55:10|947.9|942.9|947.9|942.9|948|943|947.7|942.7|8
1638381320000|2021-12-01 17:55:20|947.8|942.8|947.3|942.3|947.9|942.9|947.3|942.3|10
1638381330000|2021-12-01 17:55:30|947.4|942.4|947.5|942.5|947.5|942.5|947.3|942.3|16
1638381340000|2021-12-01 17:55:40|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|10
1638381350000|2021-12-01 17:55:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638381360000|2021-12-01 17:56:00|947.3|942.3|947.5|942.5|947.7|942.7|947.2|942.2|18
1638381370000|2021-12-01 17:56:10|947.6|942.6|947.1|942.1|947.6|942.6|947.1|942.1|8
1638381380000|2021-12-01 17:56:20|947.2|942.2|947.1|942.1|947.3|942.3|947|942|8
1638381390000|2021-12-01 17:56:30|947|942|946.7|941.7|947.1|942.1|946.7|941.7|15
1638381400000|2021-12-01 17:56:40|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|3
1638381410000|2021-12-01 17:56:50|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|9
1638381420000|2021-12-01 17:57:00|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|18
1638381430000|2021-12-01 17:57:10|947|942|946.9|941.9|947|942|946.9|941.9|8
1638381440000|2021-12-01 17:57:20|947|942|947|942|947|942|946.9|941.9|11
1638381450000|2021-12-01 17:57:30|946.9|941.9|947|942|947.1|942.1|946.9|941.9|12
1638381460000|2021-12-01 17:57:40|947.1|942.1|947|942|947.1|942.1|946.9|941.9|4
1638381470000|2021-12-01 17:57:50|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|3
1638381480000|2021-12-01 17:58:00|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|3
1638381490000|2021-12-01 17:58:10|946.8|941.8|946.7|941.7|946.8|941.8|946.6|941.6|3
1638381500000|2021-12-01 17:58:20|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|15
1638381510000|2021-12-01 17:58:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|8
1638381520000|2021-12-01 17:58:40|946.7|941.7|946.6|941.6|946.8|941.8|946.6|941.6|6
1638381530000|2021-12-01 17:58:50|946.5|941.5|946.1|941.1|946.5|941.5|946.1|941.1|4
1638381540000|2021-12-01 17:59:00|946.2|941.2|946|941|946.3|941.3|945.9|940.9|14
1638381550000|2021-12-01 17:59:10|945.9|940.9|946.3|941.3|946.3|941.3|945.9|940.9|5
1638381560000|2021-12-01 17:59:20|946.2|941.2|946.1|941.1|946.4|941.4|946.1|941.1|9
1638381570000|2021-12-01 17:59:30|946|941|946|941|946|941|946|941|1
1638381580000|2021-12-01 17:59:40|946.1|941.1|946.2|941.2|946.7|941.7|946.1|941.1|10
1638381590000|2021-12-01 17:59:50|946.4|941.4|946.6|941.6|946.8|941.8|946.3|941.3|8
1638381600000|2021-12-01 18:00:00|946.5|941.5|945.7|940.7|946.5|941.5|945.7|940.7|12
1638381610000|2021-12-01 18:00:10|945.9|940.9|945.8|940.8|945.9|940.9|945.7|940.7|3
1638381620000|2021-12-01 18:00:20|945.9|940.9|945.7|940.7|946|941|945.7|940.7|9
1638381630000|2021-12-01 18:00:30|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|7
1638381640000|2021-12-01 18:00:40|945.9|940.9|946|941|946.3|941.3|945.9|940.9|7
1638381650000|2021-12-01 18:00:50|946.1|941.1|945.8|940.8|946.2|941.2|945.8|940.8|8
1638381660000|2021-12-01 18:01:00|945.9|940.9|945.8|940.8|945.9|940.9|945.7|940.7|11
1638381670000|2021-12-01 18:01:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|8
1638381680000|2021-12-01 18:01:20|946.1|941.1|945.7|940.7|946.1|941.1|945.6|940.6|6
1638381690000|2021-12-01 18:01:30|945.6|940.6|945.8|940.8|945.8|940.8|945.5|940.5|9
1638381700000|2021-12-01 18:01:40|945.7|940.7|945.5|940.5|945.7|940.7|945.4|940.4|11
1638381710000|2021-12-01 18:01:50|945.4|940.4|944.9|939.9|945.4|940.4|944.8|939.8|16
1638381720000|2021-12-01 18:02:00|945.1|940.1|944.6|939.6|945.1|940.1|944.6|939.6|6
1638381730000|2021-12-01 18:02:10|944.5|939.5|944.3|939.3|944.7|939.7|944.3|939.3|9
1638381740000|2021-12-01 18:02:20|944.2|939.2|944.1|939.1|944.3|939.3|944|939|10
1638381750000|2021-12-01 18:02:30|944.2|939.2|944.2|939.2|944.4|939.4|944.2|939.2|6
1638381760000|2021-12-01 18:02:40|944.3|939.3|944.7|939.7|944.7|939.7|944|939|7
1638381770000|2021-12-01 18:02:50|944.8|939.8|944.9|939.9|945.1|940.1|944.8|939.8|9
1638381780000|2021-12-01 18:03:00|944.8|939.8|945.9|940.9|945.9|940.9|944.8|939.8|9
1638381790000|2021-12-01 18:03:10|945.8|940.8|945.6|940.6|946.4|941.4|945.6|940.6|14
1638381800000|2021-12-01 18:03:20|945.3|940.3|945.5|940.5|945.7|940.7|945.3|940.3|12
1638381810000|2021-12-01 18:03:30|945.6|940.6|945.8|940.8|945.9|940.9|945.4|940.4|13
1638381820000|2021-12-01 18:03:40|945.7|940.7|945.7|940.7|945.8|940.8|945.3|940.3|17
1638381830000|2021-12-01 18:03:50|945.6|940.6|945.7|940.7|945.7|940.7|945.5|940.5|5
1638381840000|2021-12-01 18:04:00|945.8|940.8|946.2|941.2|946.2|941.2|945.8|940.8|4
1638381850000|2021-12-01 18:04:10|946.1|941.1|946|941|946.1|941.1|945.6|940.6|20
1638381860000|2021-12-01 18:04:20|945.8|940.8|946|941|946.1|941.1|945.7|940.7|16
1638381870000|2021-12-01 18:04:30|945.9|940.9|946.2|941.2|946.4|941.4|945.9|940.9|11
1638381880000|2021-12-01 18:04:40|946.1|941.1|945.7|940.7|946.1|941.1|945.7|940.7|15
1638381890000|2021-12-01 18:04:50|945.6|940.6|945.7|940.7|945.9|940.9|945.6|940.6|17
1638381900000|2021-12-01 18:05:00|945.6|940.6|945.3|940.3|945.6|940.6|945.3|940.3|13
1638381910000|2021-12-01 18:05:10|945.4|940.4|945.2|940.2|945.4|940.4|945.1|940.1|7
1638381920000|2021-12-01 18:05:20|945.3|940.3|945.2|940.2|945.4|940.4|945.1|940.1|8
1638381930000|2021-12-01 18:05:30|945.1|940.1|945.1|940.1|945.4|940.4|945.1|940.1|16
1638381940000|2021-12-01 18:05:40|944.9|939.9|945.1|940.1|945.2|940.2|944.9|939.9|7
1638381950000|2021-12-01 18:05:50|945.2|940.2|945.1|940.1|945.2|940.2|945|940|4
1638381960000|2021-12-01 18:06:00|945|940|944.8|939.8|945|940|944.7|939.7|7
1638381970000|2021-12-01 18:06:10|944.7|939.7|944.8|939.8|944.9|939.9|944.6|939.6|11
1638381980000|2021-12-01 18:06:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1638381990000|2021-12-01 18:06:30|944.7|939.7|944.5|939.5|944.7|939.7|944.4|939.4|8
1638382000000|2021-12-01 18:06:40|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|5
1638382010000|2021-12-01 18:06:50|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|3
1638382020000|2021-12-01 18:07:00|944.7|939.7|944.4|939.4|944.7|939.7|944.4|939.4|12
1638382030000|2021-12-01 18:07:10|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|13
1638382040000|2021-12-01 18:07:20|944.1|939.1|944|939|944.2|939.2|944|939|12
1638382050000|2021-12-01 18:07:30|943.9|938.9|944.2|939.2|944.5|939.5|943.9|938.9|14
1638382060000|2021-12-01 18:07:40|944.1|939.1|944.4|939.4|944.5|939.5|944.1|939.1|5
1638382070000|2021-12-01 18:07:50|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|11
1638382080000|2021-12-01 18:08:00|944.2|939.2|944|939|944.4|939.4|944|939|13
1638382090000|2021-12-01 18:08:10|944.1|939.1|944.4|939.4|944.4|939.4|944.1|939.1|6
1638382100000|2021-12-01 18:08:20|944.6|939.6|944.5|939.5|944.6|939.6|944.2|939.2|14
1638382110000|2021-12-01 18:08:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638382120000|2021-12-01 18:08:40|944.5|939.5|944.4|939.4|944.6|939.6|944.3|939.3|10
1638382130000|2021-12-01 18:08:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638382140000|2021-12-01 18:09:00|944.3|939.3|944.5|939.5|944.6|939.6|944.2|939.2|8
1638382150000|2021-12-01 18:09:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638382170000|2021-12-01 18:09:30|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|5
1638382180000|2021-12-01 18:09:40|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638382190000|2021-12-01 18:09:50|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|12
1638382200000|2021-12-01 18:10:00|944|939|944.5|939.5|944.5|939.5|943.9|938.9|16
1638382210000|2021-12-01 18:10:10|944.4|939.4|944.4|939.4|944.5|939.5|944.3|939.3|6
1638382220000|2021-12-01 18:10:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638382230000|2021-12-01 18:10:30|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|9
1638382240000|2021-12-01 18:10:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1638382250000|2021-12-01 18:10:50|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1638382260000|2021-12-01 18:11:00|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|6
1638382270000|2021-12-01 18:11:10|944|939|944.3|939.3|944.4|939.4|944|939|16
1638382280000|2021-12-01 18:11:20|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638382290000|2021-12-01 18:11:30|944.2|939.2|944|939|944.3|939.3|944|939|12
1638382300000|2021-12-01 18:11:40|944.1|939.1|944|939|944.1|939.1|944|939|6
1638382310000|2021-12-01 18:11:50|943.9|938.9|944|939|944|939|943.9|938.9|2
1638382320000|2021-12-01 18:12:00|943.9|938.9|944.1|939.1|944.2|939.2|943.8|938.8|11
1638382330000|2021-12-01 18:12:10|944|939|944.1|939.1|944.2|939.2|944|939|4
1638382340000|2021-12-01 18:12:20|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|5
1638382350000|2021-12-01 18:12:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638382360000|2021-12-01 18:12:40|944|939|944.1|939.1|944.1|939.1|944|939|4
1638382370000|2021-12-01 18:12:50|944|939|943.9|938.9|944.1|939.1|943.9|938.9|4
1638382380000|2021-12-01 18:13:00|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|10
1638382390000|2021-12-01 18:13:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638382400000|2021-12-01 18:13:20|944.2|939.2|944|939|944.2|939.2|944|939|5
1638382410000|2021-12-01 18:13:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638382420000|2021-12-01 18:13:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638382440000|2021-12-01 18:14:00|943.6|938.6|944.1|939.1|944.2|939.2|943.4|938.4|16
1638382450000|2021-12-01 18:14:10|944.2|939.2|944.1|939.1|944.2|939.2|944|939|4
1638382460000|2021-12-01 18:14:20|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|15
1638382470000|2021-12-01 18:14:30|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|5
1638382490000|2021-12-01 18:14:50|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|5
1638382500000|2021-12-01 18:15:00|944.7|939.7|944.4|939.4|944.8|939.8|944.4|939.4|5
1638382510000|2021-12-01 18:15:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638382520000|2021-12-01 18:15:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638382540000|2021-12-01 18:15:40|944.5|939.5|944.7|939.7|944.7|939.7|944.4|939.4|11
1638382550000|2021-12-01 18:15:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|8
1638382560000|2021-12-01 18:16:00|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|6
1638382570000|2021-12-01 18:16:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638382580000|2021-12-01 18:16:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638382590000|2021-12-01 18:16:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638382600000|2021-12-01 18:16:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638382610000|2021-12-01 18:16:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638382620000|2021-12-01 18:17:00|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|3
1638382630000|2021-12-01 18:17:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1638382640000|2021-12-01 18:17:20|944.1|939.1|944.4|939.4|944.4|939.4|944|939|8
1638382650000|2021-12-01 18:17:30|944.2|939.2|944.5|939.5|944.6|939.6|944.2|939.2|5
1638382670000|2021-12-01 18:17:50|944.3|939.3|944.4|939.4|944.6|939.6|944.3|939.3|13
1638382680000|2021-12-01 18:18:00|944.5|939.5|944.4|939.4|944.5|939.5|944.2|939.2|6
1638382690000|2021-12-01 18:18:10|944.5|939.5|944.5|939.5|944.6|939.6|944.4|939.4|7
1638382700000|2021-12-01 18:18:20|944.6|939.6|944.7|939.7|944.8|939.8|944.6|939.6|4
1638382710000|2021-12-01 18:18:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|9
1638382720000|2021-12-01 18:18:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|8
1638382730000|2021-12-01 18:18:50|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638382740000|2021-12-01 18:19:00|944.6|939.6|944.5|939.5|944.8|939.8|944.5|939.5|14
1638382750000|2021-12-01 18:19:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638382760000|2021-12-01 18:19:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1638382770000|2021-12-01 18:19:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1638382780000|2021-12-01 18:19:40|944.5|939.5|944.2|939.2|944.5|939.5|944.2|939.2|7
1638382790000|2021-12-01 18:19:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638382800000|2021-12-01 18:20:00|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|9
1638382810000|2021-12-01 18:20:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638382820000|2021-12-01 18:20:20|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|3
1638382830000|2021-12-01 18:20:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1638382840000|2021-12-01 18:20:40|944.2|939.2|944.1|939.1|944.4|939.4|944.1|939.1|5
1638382860000|2021-12-01 18:21:00|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|2
1638382880000|2021-12-01 18:21:20|944|939|943.5|938.5|944|939|943.5|938.5|9
1638382890000|2021-12-01 18:21:30|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|3
1638382900000|2021-12-01 18:21:40|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|6
1638382910000|2021-12-01 18:21:50|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1638382920000|2021-12-01 18:22:00|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|5
1638382950000|2021-12-01 18:22:30|943.9|938.9|944|939|944.3|939.3|943.9|938.9|5
1638382980000|2021-12-01 18:23:00|944.2|939.2|944.4|939.4|944.5|939.5|944.2|939.2|4
1638382990000|2021-12-01 18:23:10|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|11
1638383010000|2021-12-01 18:23:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1638383020000|2021-12-01 18:23:40|944|939|944|939|944.1|939.1|944|939|3
1638383030000|2021-12-01 18:23:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638383040000|2021-12-01 18:24:00|943.9|938.9|944|939|944.1|939.1|943.9|938.9|8
1638383050000|2021-12-01 18:24:10|944.1|939.1|944.1|939.1|944.1|939.1|944|939|9
1638383060000|2021-12-01 18:24:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|11
1638383070000|2021-12-01 18:24:30|944|939|943.9|938.9|944|939|943.9|938.9|8
1638383080000|2021-12-01 18:24:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638383090000|2021-12-01 18:24:50|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638383100000|2021-12-01 18:25:00|943.8|938.8|944.2|939.2|944.2|939.2|943.7|938.7|9
1638383110000|2021-12-01 18:25:10|944.1|939.1|943.9|938.9|944.2|939.2|943.9|938.9|8
1638383120000|2021-12-01 18:25:20|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|10
1638383140000|2021-12-01 18:25:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638383150000|2021-12-01 18:25:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638383160000|2021-12-01 18:26:00|944.5|939.5|944.8|939.8|944.8|939.8|944.5|939.5|3
1638383170000|2021-12-01 18:26:10|944.9|939.9|945.8|940.8|945.9|940.9|944.9|939.9|14
1638383180000|2021-12-01 18:26:20|945.7|940.7|945.3|940.3|945.7|940.7|945.3|940.3|9
1638383190000|2021-12-01 18:26:30|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|10
1638383200000|2021-12-01 18:26:40|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|5
1638383210000|2021-12-01 18:26:50|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|15
1638383220000|2021-12-01 18:27:00|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1638383230000|2021-12-01 18:27:10|945.1|940.1|945|940|945.1|940.1|945|940|4
1638383240000|2021-12-01 18:27:20|945.1|940.1|945.2|940.2|945.2|940.2|945|940|5
1638383250000|2021-12-01 18:27:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638383260000|2021-12-01 18:27:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638383270000|2021-12-01 18:27:50|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1638383280000|2021-12-01 18:28:00|945|940|944.8|939.8|945|940|944.8|939.8|5
1638383290000|2021-12-01 18:28:10|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|10
1638383300000|2021-12-01 18:28:20|944.7|939.7|945.3|940.3|945.3|940.3|944.7|939.7|7
1638383310000|2021-12-01 18:28:30|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|6
1638383320000|2021-12-01 18:28:40|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|5
1638383330000|2021-12-01 18:28:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|12
1638383340000|2021-12-01 18:29:00|945.1|940.1|945.2|940.2|945.3|940.3|944.9|939.9|14
1638383350000|2021-12-01 18:29:10|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|17
1638383360000|2021-12-01 18:29:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638383370000|2021-12-01 18:29:30|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|7
1638383380000|2021-12-01 18:29:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|6
1638383390000|2021-12-01 18:29:50|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|15
1638383400000|2021-12-01 18:30:00|945.4|940.4|945.8|940.8|945.8|940.8|945.4|940.4|6
1638383410000|2021-12-01 18:30:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638383420000|2021-12-01 18:30:20|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|5
1638383430000|2021-12-01 18:30:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|6
1638383440000|2021-12-01 18:30:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|8
1638383450000|2021-12-01 18:30:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638383460000|2021-12-01 18:31:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638383470000|2021-12-01 18:31:10|945.7|940.7|945.2|940.2|945.7|940.7|945.2|940.2|4
1638383480000|2021-12-01 18:31:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638383490000|2021-12-01 18:31:30|945.2|940.2|945|940|945.3|940.3|945|940|9
1638383500000|2021-12-01 18:31:40|945.1|940.1|944.6|939.6|945.1|940.1|944.6|939.6|5
1638383520000|2021-12-01 18:32:00|944.7|939.7|945|940|945|940|944.6|939.6|5
1638383530000|2021-12-01 18:32:10|944.9|939.9|944.9|939.9|945|940|944.9|939.9|9
1638383540000|2021-12-01 18:32:20|945|940|945|940|945|940|944.9|939.9|7
1638383560000|2021-12-01 18:32:40|944.9|939.9|945|940|945|940|944.9|939.9|12
1638383570000|2021-12-01 18:32:50|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638383580000|2021-12-01 18:33:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638383590000|2021-12-01 18:33:10|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|9
1638383600000|2021-12-01 18:33:20|945|940|945|940|945|940|945|940|1
1638383620000|2021-12-01 18:33:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1638383630000|2021-12-01 18:33:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638383640000|2021-12-01 18:34:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638383660000|2021-12-01 18:34:20|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|5
1638383670000|2021-12-01 18:34:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638383680000|2021-12-01 18:34:40|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638383690000|2021-12-01 18:34:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638383700000|2021-12-01 18:35:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1638383710000|2021-12-01 18:35:10|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638383720000|2021-12-01 18:35:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|5
1638383730000|2021-12-01 18:35:30|944.9|939.9|945|940|945|940|944.8|939.8|6
1638383740000|2021-12-01 18:35:40|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638383750000|2021-12-01 18:35:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638383760000|2021-12-01 18:36:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638383780000|2021-12-01 18:36:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638383790000|2021-12-01 18:36:30|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|8
1638383800000|2021-12-01 18:36:40|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|6
1638383810000|2021-12-01 18:36:50|944.9|939.9|944.7|939.7|945|940|944.7|939.7|7
1638383820000|2021-12-01 18:37:00|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|4
1638383830000|2021-12-01 18:37:10|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638383840000|2021-12-01 18:37:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638383850000|2021-12-01 18:37:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|17
1638383860000|2021-12-01 18:37:40|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1638383870000|2021-12-01 18:37:50|944.7|939.7|944.7|939.7|944.7|939.7|944.5|939.5|5
1638383880000|2021-12-01 18:38:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1638383890000|2021-12-01 18:38:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|12
1638383900000|2021-12-01 18:38:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|7
1638383920000|2021-12-01 18:38:40|945.1|940.1|945|940|945.1|940.1|945|940|6
1638383930000|2021-12-01 18:38:50|945.1|940.1|945.6|940.6|945.7|940.7|945.1|940.1|5
1638383940000|2021-12-01 18:39:00|945.5|940.5|945.1|940.1|945.5|940.5|945.1|940.1|6
1638383950000|2021-12-01 18:39:10|945|940|945|940|945|940|945|940|1
1638383960000|2021-12-01 18:39:20|945.1|940.1|945|940|945.2|940.2|945|940|3
1638383970000|2021-12-01 18:39:30|945.2|940.2|945|940|945.2|940.2|945|940|3
1638383980000|2021-12-01 18:39:40|945.1|940.1|944.8|939.8|945.1|940.1|944.8|939.8|7
1638384000000|2021-12-01 18:40:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638384020000|2021-12-01 18:40:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1638384030000|2021-12-01 18:40:30|945|940|945|940|945|940|945|940|1
1638384040000|2021-12-01 18:40:40|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1638384050000|2021-12-01 18:40:50|945|940|945|940|945.1|940.1|945|940|5
1638384060000|2021-12-01 18:41:00|945.1|940.1|945.1|940.1|945.1|940.1|945|940|9
1638384080000|2021-12-01 18:41:20|945|940|945|940|945.1|940.1|945|940|5
1638384090000|2021-12-01 18:41:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638384100000|2021-12-01 18:41:40|945|940|944.9|939.9|945|940|944.9|939.9|2
1638384120000|2021-12-01 18:42:00|944.8|939.8|944.6|939.6|944.9|939.9|944.6|939.6|9
1638384130000|2021-12-01 18:42:10|944.5|939.5|944.4|939.4|944.6|939.6|944.4|939.4|4
1638384140000|2021-12-01 18:42:20|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|7
1638384150000|2021-12-01 18:42:30|944.4|939.4|943.9|938.9|944.4|939.4|943.8|938.8|14
1638384160000|2021-12-01 18:42:40|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|7
1638384170000|2021-12-01 18:42:50|943.7|938.7|943.7|938.7|944.1|939.1|943.7|938.7|13
1638384180000|2021-12-01 18:43:00|943.9|938.9|943.5|938.5|943.9|938.9|943.3|938.3|13
1638384190000|2021-12-01 18:43:10|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|4
1638384200000|2021-12-01 18:43:20|943.2|938.2|943.4|938.4|943.5|938.5|943.2|938.2|12
1638384210000|2021-12-01 18:43:30|943.3|938.3|943.2|938.2|943.3|938.3|943.1|938.1|8
1638384220000|2021-12-01 18:43:40|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|3
1638384230000|2021-12-01 18:43:50|943.2|938.2|943|938|943.2|938.2|942.9|937.9|6
1638384240000|2021-12-01 18:44:00|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|4
1638384250000|2021-12-01 18:44:10|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|4
1638384260000|2021-12-01 18:44:20|943.3|938.3|943.5|938.5|943.5|938.5|943.2|938.2|5
1638384270000|2021-12-01 18:44:30|943.6|938.6|943.7|938.7|943.9|938.9|943.5|938.5|7
1638384280000|2021-12-01 18:44:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|6
1638384290000|2021-12-01 18:44:50|943.8|938.8|944.3|939.3|944.4|939.4|943.7|938.7|9
1638384300000|2021-12-01 18:45:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|13
1638384310000|2021-12-01 18:45:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638384320000|2021-12-01 18:45:20|944|939|943.9|938.9|944|939|943.9|938.9|12
1638384330000|2021-12-01 18:45:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638384340000|2021-12-01 18:45:40|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|3
1638384350000|2021-12-01 18:45:50|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|6
1638384360000|2021-12-01 18:46:00|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|4
1638384370000|2021-12-01 18:46:10|943.2|938.2|943.1|938.1|943.2|938.2|942.8|937.8|9
1638384380000|2021-12-01 18:46:20|943|938|942.9|937.9|943|938|942.9|937.9|2
1638384390000|2021-12-01 18:46:30|943|938|943|938|943.1|938.1|943|938|5
1638384400000|2021-12-01 18:46:40|943.1|938.1|943.2|938.2|943.2|938.2|942.9|937.9|14
1638384410000|2021-12-01 18:46:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638384430000|2021-12-01 18:47:10|943.1|938.1|943|938|943.2|938.2|943|938|12
1638384440000|2021-12-01 18:47:20|942.9|937.9|942.9|937.9|943|938|942.9|937.9|11
1638384450000|2021-12-01 18:47:30|943|938|943|938|943|938|942.9|937.9|7
1638384460000|2021-12-01 18:47:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638384480000|2021-12-01 18:48:00|943.1|938.1|943|938|943.1|938.1|942.9|937.9|6
1638384490000|2021-12-01 18:48:10|942.9|937.9|943|938|943|938|942.9|937.9|8
1638384500000|2021-12-01 18:48:20|942.9|937.9|943|938|943|938|942.9|937.9|16
1638384510000|2021-12-01 18:48:30|942.9|937.9|943|938|943|938|942.9|937.9|6
1638384520000|2021-12-01 18:48:40|942.9|937.9|943|938|943|938|942.8|937.8|9
1638384530000|2021-12-01 18:48:50|942.9|937.9|942.9|937.9|943|938|942.8|937.8|11
1638384540000|2021-12-01 18:49:00|942.8|937.8|942.9|937.9|943|938|942.8|937.8|6
1638384550000|2021-12-01 18:49:10|942.8|937.8|942.5|937.5|942.8|937.8|942.3|937.3|10
1638384560000|2021-12-01 18:49:20|942.6|937.6|942.3|937.3|942.6|937.6|942.3|937.3|6
1638384570000|2021-12-01 18:49:30|942.4|937.4|941.9|936.9|942.4|937.4|941.9|936.9|7
1638384580000|2021-12-01 18:49:40|941.8|936.8|942|937|942|937|941.8|936.8|13
1638384590000|2021-12-01 18:49:50|941.9|936.9|941.9|936.9|942|937|941.9|936.9|11
1638384600000|2021-12-01 18:50:00|942|937|942.2|937.2|942.2|937.2|941.9|936.9|21
1638384610000|2021-12-01 18:50:10|942.1|937.1|942.4|937.4|942.4|937.4|942.1|937.1|8
1638384620000|2021-12-01 18:50:20|942.5|937.5|942.6|937.6|942.6|937.6|942.3|937.3|13
1638384630000|2021-12-01 18:50:30|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|3
1638384640000|2021-12-01 18:50:40|942.8|937.8|942.8|937.8|943|938|942.8|937.8|12
1638384650000|2021-12-01 18:50:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|11
1638384660000|2021-12-01 18:51:00|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|8
1638384670000|2021-12-01 18:51:10|942.3|937.3|942.7|937.7|942.7|937.7|942.3|937.3|3
1638384680000|2021-12-01 18:51:20|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|8
1638384690000|2021-12-01 18:51:30|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|4
1638384700000|2021-12-01 18:51:40|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|7
1638384710000|2021-12-01 18:51:50|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|5
1638384720000|2021-12-01 18:52:00|942.7|937.7|942.7|937.7|942.7|937.7|942.5|937.5|10
1638384730000|2021-12-01 18:52:10|942.6|937.6|943|938|943|938|942.6|937.6|14
1638384740000|2021-12-01 18:52:20|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|15
1638384750000|2021-12-01 18:52:30|942.7|937.7|943|938|943|938|942.7|937.7|5
1638384760000|2021-12-01 18:52:40|942.9|937.9|943|938|943|938|942.9|937.9|10
1638384770000|2021-12-01 18:52:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638384780000|2021-12-01 18:53:00|943|938|943|938|943|938|943|938|1
1638384790000|2021-12-01 18:53:10|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|6
1638384800000|2021-12-01 18:53:20|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|5
1638384810000|2021-12-01 18:53:30|942.9|937.9|943|938|943|938|942.9|937.9|2
1638384820000|2021-12-01 18:53:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1638384830000|2021-12-01 18:53:50|943.1|938.1|943|938|943.1|938.1|943|938|2
1638384840000|2021-12-01 18:54:00|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|14
1638384850000|2021-12-01 18:54:10|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|4
1638384860000|2021-12-01 18:54:20|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|15
1638384870000|2021-12-01 18:54:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638384880000|2021-12-01 18:54:40|942.3|937.3|942.3|937.3|942.4|937.4|942.2|937.2|11
1638384890000|2021-12-01 18:54:50|942.4|937.4|942.6|937.6|942.6|937.6|942.3|937.3|19
1638384900000|2021-12-01 18:55:00|942.4|937.4|942.4|937.4|942.6|937.6|942.3|937.3|15
1638384910000|2021-12-01 18:55:10|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|8
1638384920000|2021-12-01 18:55:20|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|3
1638384930000|2021-12-01 18:55:30|942.6|937.6|943.3|938.3|943.3|938.3|942.6|937.6|13
1638384940000|2021-12-01 18:55:40|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|5
1638384950000|2021-12-01 18:55:50|943.7|938.7|943.7|938.7|943.9|938.9|943.7|938.7|4
1638384960000|2021-12-01 18:56:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638384970000|2021-12-01 18:56:10|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|9
1638384980000|2021-12-01 18:56:20|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|12
1638384990000|2021-12-01 18:56:30|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|5
1638385000000|2021-12-01 18:56:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638385010000|2021-12-01 18:56:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638385020000|2021-12-01 18:57:00|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|2
1638385030000|2021-12-01 18:57:10|944|939|944.1|939.1|944.2|939.2|944|939|6
1638385040000|2021-12-01 18:57:20|944|939|943.9|938.9|944.1|939.1|943.9|938.9|4
1638385060000|2021-12-01 18:57:40|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|3
1638385070000|2021-12-01 18:57:50|943.5|938.5|943.2|938.2|943.5|938.5|943.2|938.2|4
1638385080000|2021-12-01 18:58:00|943.3|938.3|943.6|938.6|943.6|938.6|943.2|938.2|4
1638385090000|2021-12-01 18:58:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638385110000|2021-12-01 18:58:30|944|939|944|939|944.1|939.1|944|939|3
1638385130000|2021-12-01 18:58:50|944.4|939.4|945|940|945|940|944.4|939.4|6
1638385140000|2021-12-01 18:59:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638385150000|2021-12-01 18:59:10|944.9|939.9|944.1|939.1|944.9|939.9|944.1|939.1|7
1638385160000|2021-12-01 18:59:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638385180000|2021-12-01 18:59:40|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|3
1638385190000|2021-12-01 18:59:50|944.4|935.8|948.1|935.7|948.1|935.8|944.4|935.7|12
1638385200000|2021-12-01 19:00:00|948|935.6|947.7|935.3|948|935.6|947.7|935.2|4
1638385210000|2021-12-01 19:00:10|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|2
1638385220000|2021-12-01 19:00:20|943.9|938.9|943.7|938.7|943.9|938.9|943.6|938.6|10
1638385230000|2021-12-01 19:00:30|943.6|938.6|943.7|938.7|943.8|938.8|943.6|938.6|21
1638385240000|2021-12-01 19:00:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|6
1638385250000|2021-12-01 19:00:50|943.8|938.8|944.4|939.4|944.4|939.4|943.8|938.8|5
1638385260000|2021-12-01 19:01:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638385270000|2021-12-01 19:01:10|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|13
1638385280000|2021-12-01 19:01:20|944|939|943.8|938.8|944|939|943.8|938.8|5
1638385300000|2021-12-01 19:01:40|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1638385310000|2021-12-01 19:01:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|8
1638385320000|2021-12-01 19:02:00|943.8|938.8|944|939|944|939|943.8|938.8|3
1638385330000|2021-12-01 19:02:10|943.9|938.9|943.8|938.8|944|939|943.8|938.8|10
1638385340000|2021-12-01 19:02:20|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|2
1638385360000|2021-12-01 19:02:40|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|8
1638385370000|2021-12-01 19:02:50|943.4|938.4|943.3|938.3|943.5|938.5|943.3|938.3|10
1638385380000|2021-12-01 19:03:00|942.9|937.9|942.8|937.8|943|938|942.8|937.8|4
1638385390000|2021-12-01 19:03:10|942.7|937.7|942.7|937.7|942.9|937.9|942.6|937.6|12
1638385400000|2021-12-01 19:03:20|942.6|937.6|943.1|938.1|943.2|938.2|942.6|937.6|8
1638385410000|2021-12-01 19:03:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1638385420000|2021-12-01 19:03:40|943|938|943.2|938.2|943.2|938.2|943|938|9
1638385430000|2021-12-01 19:03:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638385440000|2021-12-01 19:04:00|943.4|938.4|943.3|938.3|943.5|938.5|943.3|938.3|12
1638385450000|2021-12-01 19:04:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638385460000|2021-12-01 19:04:20|943.5|938.5|943.2|938.2|943.5|938.5|943.2|938.2|6
1638385470000|2021-12-01 19:04:30|943.1|938.1|943|938|943.1|938.1|943|938|2
1638385480000|2021-12-01 19:04:40|943.1|938.1|943|938|943.1|938.1|943|938|4
1638385490000|2021-12-01 19:04:50|943.1|938.1|943|938|943.1|938.1|943|938|10
1638385500000|2021-12-01 19:05:00|943.1|938.1|943|938|943.1|938.1|942.9|937.9|8
1638385510000|2021-12-01 19:05:10|942.9|937.9|942.3|937.3|943|938|942.3|937.3|9
1638385520000|2021-12-01 19:05:20|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|4
1638385530000|2021-12-01 19:05:30|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|6
1638385540000|2021-12-01 19:05:40|942.8|937.8|942.6|937.6|942.9|937.9|942.4|937.4|11
1638385550000|2021-12-01 19:05:50|942.7|937.7|942.9|937.9|942.9|937.9|942.6|937.6|5
1638385560000|2021-12-01 19:06:00|942.8|937.8|943|938|943|938|942.8|937.8|7
1638385570000|2021-12-01 19:06:10|942.8|937.8|942.4|937.4|942.8|937.8|942.4|937.4|6
1638385580000|2021-12-01 19:06:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|9
1638385590000|2021-12-01 19:06:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|6
1638385600000|2021-12-01 19:06:40|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|9
1638385610000|2021-12-01 19:06:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638385620000|2021-12-01 19:07:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638385630000|2021-12-01 19:07:10|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|7
1638385640000|2021-12-01 19:07:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|6
1638385650000|2021-12-01 19:07:30|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1638385660000|2021-12-01 19:07:40|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638385670000|2021-12-01 19:07:50|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|5
1638385680000|2021-12-01 19:08:00|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|7
1638385690000|2021-12-01 19:08:10|942.3|937.3|942.3|937.3|942.4|937.4|942.2|937.2|13
1638385700000|2021-12-01 19:08:20|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|10
1638385710000|2021-12-01 19:08:30|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1638385720000|2021-12-01 19:08:40|942|937|942.5|937.5|942.5|937.5|942|937|10
1638385730000|2021-12-01 19:08:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|10
1638385740000|2021-12-01 19:09:00|942.2|937.2|942.3|937.3|942.4|937.4|942.2|937.2|5
1638385750000|2021-12-01 19:09:10|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|12
1638385760000|2021-12-01 19:09:20|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|11
1638385770000|2021-12-01 19:09:30|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|3
1638385780000|2021-12-01 19:09:40|942|937|942|937|942|937|941.9|936.9|9
1638385790000|2021-12-01 19:09:50|941.9|936.9|942.2|937.2|942.2|937.2|941.9|936.9|9
1638385800000|2021-12-01 19:10:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638385810000|2021-12-01 19:10:10|942|937|941.9|936.9|942.1|937.1|941.9|936.9|10
1638385820000|2021-12-01 19:10:20|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1638385830000|2021-12-01 19:10:30|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|5
1638385850000|2021-12-01 19:10:50|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|11
1638385860000|2021-12-01 19:11:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638385870000|2021-12-01 19:11:10|941.2|936.2|940.7|935.7|941.2|936.2|940.6|935.6|6
1638385880000|2021-12-01 19:11:20|940.8|935.8|941.2|936.2|941.3|936.3|940.6|935.6|12
1638385890000|2021-12-01 19:11:30|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|13
1638385900000|2021-12-01 19:11:40|941|936|940.7|935.7|941|936|940.7|935.7|4
1638385910000|2021-12-01 19:11:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1638385940000|2021-12-01 19:12:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1638385950000|2021-12-01 19:12:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1638385960000|2021-12-01 19:12:40|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|11
1638385970000|2021-12-01 19:12:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638385980000|2021-12-01 19:13:00|940.7|935.7|940.5|935.5|940.7|935.7|940.3|935.3|14
1638385990000|2021-12-01 19:13:10|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|10
1638386000000|2021-12-01 19:13:20|940.6|935.6|940.3|935.3|940.7|935.7|940.3|935.3|8
1638386010000|2021-12-01 19:13:30|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|4
1638386020000|2021-12-01 19:13:40|940.4|935.4|940.8|935.8|940.8|935.8|940.3|935.3|5
1638386030000|2021-12-01 19:13:50|940.7|935.7|940.9|935.9|940.9|935.9|940.6|935.6|5
1638386040000|2021-12-01 19:14:00|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|5
1638386050000|2021-12-01 19:14:10|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|9
1638386060000|2021-12-01 19:14:20|940.8|935.8|941.4|936.4|941.5|936.5|940.8|935.8|10
1638386070000|2021-12-01 19:14:30|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|6
1638386080000|2021-12-01 19:14:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638386090000|2021-12-01 19:14:50|941.2|936.2|940.9|935.9|941.2|936.2|940.9|935.9|3
1638386100000|2021-12-01 19:15:00|941|936|941.1|936.1|941.2|936.2|940.9|935.9|17
1638386110000|2021-12-01 19:15:10|941.2|936.2|941.3|936.3|941.4|936.4|941|936|9
1638386120000|2021-12-01 19:15:20|941.2|936.2|941.1|936.1|941.3|936.3|941|936|18
1638386130000|2021-12-01 19:15:30|941|936|941|936|941.2|936.2|941|936|13
1638386140000|2021-12-01 19:15:40|941.1|936.1|941|936|941.2|936.2|941|936|5
1638386150000|2021-12-01 19:15:50|941.1|936.1|941|936|941.1|936.1|941|936|6
1638386160000|2021-12-01 19:16:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638386170000|2021-12-01 19:16:10|940.8|935.8|941|936|941|936|940.8|935.8|3
1638386180000|2021-12-01 19:16:20|941.1|936.1|941|936|941.1|936.1|941|936|8
1638386190000|2021-12-01 19:16:30|940.9|935.9|941|936|941|936|940.9|935.9|4
1638386200000|2021-12-01 19:16:40|940.9|935.9|940.9|935.9|941.1|936.1|940.8|935.8|8
1638386210000|2021-12-01 19:16:50|941|936|940.7|935.7|941.1|936.1|940.6|935.6|7
1638386220000|2021-12-01 19:17:00|940.8|935.8|940.9|935.9|941.2|936.2|940.7|935.7|15
1638386230000|2021-12-01 19:17:10|941|936|940.5|935.5|941|936|940.5|935.5|12
1638386240000|2021-12-01 19:17:20|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|6
1638386250000|2021-12-01 19:17:30|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|7
1638386260000|2021-12-01 19:17:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|10
1638386270000|2021-12-01 19:17:50|940.5|935.5|940.9|935.9|940.9|935.9|940.5|935.5|10
1638386280000|2021-12-01 19:18:00|941|936|940.6|935.6|941|936|940.4|935.4|14
1638386290000|2021-12-01 19:18:10|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|6
1638386300000|2021-12-01 19:18:20|940.7|935.7|941.2|936.2|941.3|936.3|940.5|935.5|7
1638386310000|2021-12-01 19:18:30|941|936|940.7|935.7|941|936|940.4|935.4|11
1638386320000|2021-12-01 19:18:40|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|15
1638386330000|2021-12-01 19:18:50|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|13
1638386340000|2021-12-01 19:19:00|940.6|935.6|940.8|935.8|940.9|935.9|940.6|935.6|13
1638386350000|2021-12-01 19:19:10|940.9|935.9|940.7|935.7|941|936|940.6|935.6|19
1638386360000|2021-12-01 19:19:20|940.8|935.8|940.8|935.8|941|936|940.7|935.7|13
1638386370000|2021-12-01 19:19:30|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|13
1638386380000|2021-12-01 19:19:40|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1638386390000|2021-12-01 19:19:50|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|8
1638386400000|2021-12-01 19:20:00|940.9|935.9|940.7|935.7|940.9|935.9|940.4|935.4|14
1638386410000|2021-12-01 19:20:10|940.8|935.8|940.7|935.7|941|936|940.7|935.7|8
1638386420000|2021-12-01 19:20:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638386430000|2021-12-01 19:20:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638386440000|2021-12-01 19:20:40|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1638386450000|2021-12-01 19:20:50|940.9|935.9|941.3|936.3|941.3|936.3|940.9|935.9|3
1638386460000|2021-12-01 19:21:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638386470000|2021-12-01 19:21:10|941|936|940.5|935.5|941|936|940.5|935.5|6
1638386480000|2021-12-01 19:21:20|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|5
1638386490000|2021-12-01 19:21:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1638386500000|2021-12-01 19:21:40|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|6
1638386510000|2021-12-01 19:21:50|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|14
1638386520000|2021-12-01 19:22:00|940.6|935.6|940.5|935.5|940.7|935.7|940.4|935.4|9
1638386530000|2021-12-01 19:22:10|940.4|935.4|940.6|935.6|940.7|935.7|940.4|935.4|7
1638386540000|2021-12-01 19:22:20|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|7
1638386550000|2021-12-01 19:22:30|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|7
1638386560000|2021-12-01 19:22:40|940.8|935.8|941.1|936.1|941.1|936.1|940.7|935.7|11
1638386570000|2021-12-01 19:22:50|941|936|941|936|941|936|940.9|935.9|3
1638386580000|2021-12-01 19:23:00|941.1|936.1|941.4|936.4|941.4|936.4|941.1|936.1|8
1638386590000|2021-12-01 19:23:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|6
1638386600000|2021-12-01 19:23:20|941.1|936.1|941.2|936.2|941.2|936.2|940.9|935.9|7
1638386610000|2021-12-01 19:23:30|941.1|936.1|941.4|936.4|941.6|936.6|941.1|936.1|14
1638386620000|2021-12-01 19:23:40|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|17
1638386630000|2021-12-01 19:23:50|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|12
1638386640000|2021-12-01 19:24:00|941.6|936.6|941.9|936.9|941.9|936.9|941.5|936.5|5
1638386650000|2021-12-01 19:24:10|941.6|936.6|941.6|936.6|941.7|936.7|941.5|936.5|8
1638386660000|2021-12-01 19:24:20|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|7
1638386670000|2021-12-01 19:24:30|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638386680000|2021-12-01 19:24:40|941.7|936.7|941.5|936.5|941.8|936.8|941.5|936.5|11
1638386690000|2021-12-01 19:24:50|941.6|936.6|941.9|936.9|941.9|936.9|941.5|936.5|6
1638386700000|2021-12-01 19:25:00|942|937|941.9|936.9|942.1|937.1|941.9|936.9|9
1638386710000|2021-12-01 19:25:10|942|937|941.9|936.9|942.1|937.1|941.9|936.9|7
1638386720000|2021-12-01 19:25:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|8
1638386730000|2021-12-01 19:25:30|941.8|936.8|942|937|942|937|941.8|936.8|15
1638386740000|2021-12-01 19:25:40|941.9|936.9|942|937|942|937|941.8|936.8|6
1638386750000|2021-12-01 19:25:50|941.9|936.9|942.1|937.1|942.2|937.2|941.9|936.9|7
1638386760000|2021-12-01 19:26:00|942|937|941.6|936.6|942|937|941.6|936.6|21
1638386770000|2021-12-01 19:26:10|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|9
1638386780000|2021-12-01 19:26:20|941.5|936.5|941.4|936.4|941.5|936.5|941.3|936.3|8
1638386790000|2021-12-01 19:26:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638386800000|2021-12-01 19:26:40|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1638386810000|2021-12-01 19:26:50|941.6|936.6|941.6|936.6|941.7|936.7|941.5|936.5|15
1638386820000|2021-12-01 19:27:00|941.5|936.5|942|937|942|937|941.5|936.5|12
1638386830000|2021-12-01 19:27:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638386840000|2021-12-01 19:27:20|942|937|941.9|936.9|942|937|941.8|936.8|6
1638386850000|2021-12-01 19:27:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1638386860000|2021-12-01 19:27:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638386870000|2021-12-01 19:27:50|941.8|936.8|941.7|936.7|941.8|936.8|941.6|936.6|10
1638386880000|2021-12-01 19:28:00|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|9
1638386890000|2021-12-01 19:28:10|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638386900000|2021-12-01 19:28:20|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1638386910000|2021-12-01 19:28:30|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|4
1638386940000|2021-12-01 19:29:00|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1638386950000|2021-12-01 19:29:10|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|5
1638386960000|2021-12-01 19:29:20|941.3|936.3|941.5|936.5|941.6|936.6|941.2|936.2|9
1638386970000|2021-12-01 19:29:30|941.4|936.4|941.3|936.3|941.5|936.5|941.2|936.2|7
1638386980000|2021-12-01 19:29:40|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|5
1638387000000|2021-12-01 19:30:00|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1638387010000|2021-12-01 19:30:10|941.3|936.3|941.4|936.4|941.4|936.4|941.2|936.2|6
1638387020000|2021-12-01 19:30:20|941.3|936.3|941.6|936.6|941.6|936.6|941.2|936.2|14
1638387030000|2021-12-01 19:30:30|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|3
1638387040000|2021-12-01 19:30:40|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|13
1638387050000|2021-12-01 19:30:50|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|7
1638387060000|2021-12-01 19:31:00|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1638387070000|2021-12-01 19:31:10|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1638387080000|2021-12-01 19:31:20|941.6|936.6|941.7|936.7|941.7|936.7|941.5|936.5|6
1638387100000|2021-12-01 19:31:40|941.9|936.9|942|937|942|937|941.9|936.9|2
1638387110000|2021-12-01 19:31:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638387120000|2021-12-01 19:32:00|942|937|942|937|942.1|937.1|942|937|5
1638387140000|2021-12-01 19:32:20|941.9|936.9|942|937|942|937|941.9|936.9|2
1638387150000|2021-12-01 19:32:30|941.9|936.9|942|937|942|937|941.9|936.9|10
1638387160000|2021-12-01 19:32:40|941.9|936.9|942|937|942|937|941.9|936.9|4
1638387170000|2021-12-01 19:32:50|941.9|936.9|941.6|936.6|941.9|936.9|941.6|936.6|3
1638387180000|2021-12-01 19:33:00|941.7|936.7|941.3|936.3|941.7|936.7|941.2|936.2|20
1638387190000|2021-12-01 19:33:10|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1638387200000|2021-12-01 19:33:20|941.3|936.3|941.4|936.4|941.4|936.4|941.2|936.2|4
1638387210000|2021-12-01 19:33:30|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|4
1638387220000|2021-12-01 19:33:40|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|8
1638387230000|2021-12-01 19:33:50|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1638387240000|2021-12-01 19:34:00|941.6|936.6|941.1|936.1|941.6|936.6|941.1|936.1|8
1638387250000|2021-12-01 19:34:10|941|936|941.1|936.1|941.1|936.1|941|936|8
1638387260000|2021-12-01 19:34:20|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|5
1638387270000|2021-12-01 19:34:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|6
1638387290000|2021-12-01 19:34:50|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|5
1638387300000|2021-12-01 19:35:00|941|936|941.1|936.1|941.1|936.1|941|936|4
1638387310000|2021-12-01 19:35:10|941|936|941|936|941|936|941|936|1
1638387320000|2021-12-01 19:35:20|940.9|935.9|940.7|935.7|941|936|940.7|935.7|12
1638387340000|2021-12-01 19:35:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638387360000|2021-12-01 19:36:00|940.7|935.7|940.9|935.9|941.1|936.1|940.7|935.7|4
1638387370000|2021-12-01 19:36:10|941|936|941.4|936.4|941.4|936.4|941|936|5
1638387380000|2021-12-01 19:36:20|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|4
1638387390000|2021-12-01 19:36:30|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|3
1638387410000|2021-12-01 19:36:50|941.1|936.1|940.8|935.8|941.1|936.1|940.7|935.7|12
1638387420000|2021-12-01 19:37:00|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|9
1638387430000|2021-12-01 19:37:10|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|3
1638387450000|2021-12-01 19:37:30|940.7|935.7|940.9|935.9|941|936|940.7|935.7|5
1638387480000|2021-12-01 19:38:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638387500000|2021-12-01 19:38:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|10
1638387510000|2021-12-01 19:38:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638387520000|2021-12-01 19:38:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638387530000|2021-12-01 19:38:50|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1638387540000|2021-12-01 19:39:00|941.2|936.2|941.3|936.3|941.3|936.3|941.1|936.1|5
1638387550000|2021-12-01 19:39:10|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638387560000|2021-12-01 19:39:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638387570000|2021-12-01 19:39:30|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|2
1638387580000|2021-12-01 19:39:40|941.7|936.7|941.5|936.5|941.7|936.7|941.4|936.4|6
1638387590000|2021-12-01 19:39:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638387600000|2021-12-01 19:40:00|941.3|936.3|941.9|936.9|941.9|936.9|941.3|936.3|10
1638387610000|2021-12-01 19:40:10|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|17
1638387620000|2021-12-01 19:40:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|5
1638387640000|2021-12-01 19:40:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638387660000|2021-12-01 19:41:00|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|2
1638387670000|2021-12-01 19:41:10|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|4
1638387680000|2021-12-01 19:41:20|941.2|936.2|941.6|936.6|941.6|936.6|941.1|936.1|9
1638387690000|2021-12-01 19:41:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|16
1638387700000|2021-12-01 19:41:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638387710000|2021-12-01 19:41:50|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1638387720000|2021-12-01 19:42:00|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|4
1638387730000|2021-12-01 19:42:10|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|6
1638387740000|2021-12-01 19:42:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1638387750000|2021-12-01 19:42:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1638387770000|2021-12-01 19:42:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638387780000|2021-12-01 19:43:00|941.1|936.1|941.1|936.1|941.2|936.2|941|936|7
1638387800000|2021-12-01 19:43:20|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|8
1638387810000|2021-12-01 19:43:30|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1638387820000|2021-12-01 19:43:40|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|7
1638387830000|2021-12-01 19:43:50|941.2|936.2|941.1|936.1|941.2|936.2|941|936|7
1638387840000|2021-12-01 19:44:00|941|936|940.9|935.9|941.1|936.1|940.9|935.9|20
1638387850000|2021-12-01 19:44:10|941|936|940.9|935.9|941|936|940.9|935.9|2
1638387870000|2021-12-01 19:44:30|941|936|940.9|935.9|941|936|940.9|935.9|6
1638387880000|2021-12-01 19:44:40|941|936|941|936|941|936|940.9|935.9|5
1638387890000|2021-12-01 19:44:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638387900000|2021-12-01 19:45:00|941.2|936.2|941.2|936.2|941.4|936.4|941.1|936.1|18
1638387910000|2021-12-01 19:45:10|941.1|936.1|941|936|941.1|936.1|940.9|935.9|6
1638387920000|2021-12-01 19:45:20|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|3
1638387930000|2021-12-01 19:45:30|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|7
1638387940000|2021-12-01 19:45:40|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|8
1638387950000|2021-12-01 19:45:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638387960000|2021-12-01 19:46:00|940.8|935.8|940.8|935.8|940.9|935.9|940.7|935.7|5
1638387970000|2021-12-01 19:46:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|6
1638387980000|2021-12-01 19:46:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638387990000|2021-12-01 19:46:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|6
1638388000000|2021-12-01 19:46:40|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|5
1638388010000|2021-12-01 19:46:50|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|3
1638388020000|2021-12-01 19:47:00|941.5|936.5|941.9|936.9|941.9|936.9|941.5|936.5|21
1638388030000|2021-12-01 19:47:10|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|9
1638388040000|2021-12-01 19:47:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638388050000|2021-12-01 19:47:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|11
1638388060000|2021-12-01 19:47:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|16
1638388070000|2021-12-01 19:47:50|941.9|936.9|941.7|936.7|941.9|936.9|941.6|936.6|7
1638388080000|2021-12-01 19:48:00|941.6|936.6|941.7|936.7|941.9|936.9|941.6|936.6|6
1638388090000|2021-12-01 19:48:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638388100000|2021-12-01 19:48:20|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|4
1638388110000|2021-12-01 19:48:30|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638388130000|2021-12-01 19:48:50|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638388140000|2021-12-01 19:49:00|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|7
1638388150000|2021-12-01 19:49:10|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|3
1638388160000|2021-12-01 19:49:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1638388170000|2021-12-01 19:49:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|6
1638388190000|2021-12-01 19:49:50|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1638388200000|2021-12-01 19:50:00|941.1|936.1|941.4|936.4|941.4|936.4|941.1|936.1|4
1638388210000|2021-12-01 19:50:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638388220000|2021-12-01 19:50:20|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|4
1638388230000|2021-12-01 19:50:30|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1638388240000|2021-12-01 19:50:40|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|4
1638388250000|2021-12-01 19:50:50|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|4
1638388260000|2021-12-01 19:51:00|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638388270000|2021-12-01 19:51:10|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|7
1638388280000|2021-12-01 19:51:20|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|7
1638388290000|2021-12-01 19:51:30|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|3
1638388300000|2021-12-01 19:51:40|941.9|936.9|941.9|936.9|942|937|941.8|936.8|9
1638388310000|2021-12-01 19:51:50|942|937|942|937|942|937|941.9|936.9|3
1638388320000|2021-12-01 19:52:00|941.9|936.9|941.9|936.9|942|937|941.8|936.8|9
1638388330000|2021-12-01 19:52:10|941.8|936.8|942|937|942|937|941.8|936.8|7
1638388340000|2021-12-01 19:52:20|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|7
1638388350000|2021-12-01 19:52:30|942|937|941.9|936.9|942.1|937.1|941.9|936.9|6
1638388360000|2021-12-01 19:52:40|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|11
1638388370000|2021-12-01 19:52:50|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|7
1638388380000|2021-12-01 19:53:00|941.8|936.8|942.1|937.1|942.1|937.1|941.8|936.8|6
1638388400000|2021-12-01 19:53:20|942|937|942|937|942.1|937.1|942|937|3
1638388410000|2021-12-01 19:53:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638388430000|2021-12-01 19:53:50|941.9|936.9|941.8|936.8|942|937|941.7|936.7|20
1638388440000|2021-12-01 19:54:00|941.6|936.6|941.3|936.3|941.6|936.6|941.3|936.3|8
1638388450000|2021-12-01 19:54:10|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|7
1638388460000|2021-12-01 19:54:20|941.3|936.3|941|936|941.3|936.3|941|936|6
1638388470000|2021-12-01 19:54:30|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|15
1638388480000|2021-12-01 19:54:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638388490000|2021-12-01 19:54:50|940.8|935.8|941|936|941|936|940.8|935.8|7
1638388500000|2021-12-01 19:55:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|12
1638388510000|2021-12-01 19:55:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|9
1638388520000|2021-12-01 19:55:20|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|6
1638388530000|2021-12-01 19:55:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638388540000|2021-12-01 19:55:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638388550000|2021-12-01 19:55:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638388560000|2021-12-01 19:56:00|941.9|936.9|941.6|936.6|941.9|936.9|941.6|936.6|4
1638388570000|2021-12-01 19:56:10|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1638388590000|2021-12-01 19:56:30|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|7
1638388600000|2021-12-01 19:56:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638388610000|2021-12-01 19:56:50|941.4|936.4|940.9|935.9|941.4|936.4|940.9|935.9|9
1638388620000|2021-12-01 19:57:00|941|936|941.1|936.1|941.2|936.2|941|936|6
1638388630000|2021-12-01 19:57:10|941|936|941.3|936.3|941.3|936.3|941|936|4
1638388640000|2021-12-01 19:57:20|941.2|936.2|941|936|941.2|936.2|941|936|9
1638388650000|2021-12-01 19:57:30|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|3
1638388660000|2021-12-01 19:57:40|941|936|941|936|941|936|940.9|935.9|3
1638388670000|2021-12-01 19:57:50|940.9|935.9|941|936|941|936|940.9|935.9|4
1638388680000|2021-12-01 19:58:00|941.1|936.1|941.1|936.1|941.1|936.1|941|936|5
1638388690000|2021-12-01 19:58:10|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|7
1638388700000|2021-12-01 19:58:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638388710000|2021-12-01 19:58:30|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|10
1638388720000|2021-12-01 19:58:40|941.9|936.9|941.6|936.6|941.9|936.9|941.6|936.6|15
1638388730000|2021-12-01 19:58:50|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638388740000|2021-12-01 19:59:00|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638388750000|2021-12-01 19:59:10|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1638388760000|2021-12-01 19:59:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638388770000|2021-12-01 19:59:30|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|12
1638388780000|2021-12-01 19:59:40|941.4|936.4|941.3|936.3|941.5|936.5|941.3|936.3|5
1638388790000|2021-12-01 19:59:50|941.2|936.2|941.1|936.1|941.2|936.2|941|936|5
1638388800000|2021-12-01 20:00:00|941|936|941.5|936.5|941.5|936.5|941|936|9
1638388810000|2021-12-01 20:00:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638388820000|2021-12-01 20:00:20|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|3
1638388830000|2021-12-01 20:00:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638388840000|2021-12-01 20:00:40|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|4
1638388850000|2021-12-01 20:00:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638388860000|2021-12-01 20:01:00|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|15
1638388870000|2021-12-01 20:01:10|941.3|936.3|941|936|941.3|936.3|940.9|935.9|14
1638388880000|2021-12-01 20:01:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638388890000|2021-12-01 20:01:30|941|936|941|936|941|936|940.9|935.9|3
1638388900000|2021-12-01 20:01:40|941.2|936.2|941.4|936.4|941.4|936.4|941.1|936.1|15
1638388910000|2021-12-01 20:01:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|10
1638388920000|2021-12-01 20:02:00|941.6|936.6|941.5|936.5|941.6|936.6|941.4|936.4|14
1638388930000|2021-12-01 20:02:10|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1638388940000|2021-12-01 20:02:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638388950000|2021-12-01 20:02:30|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1638388960000|2021-12-01 20:02:40|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|12
1638388970000|2021-12-01 20:02:50|941.6|936.6|941.4|936.4|941.6|936.6|941.3|936.3|5
1638388980000|2021-12-01 20:03:00|941.3|936.3|941.2|936.2|941.4|936.4|941|936|7
1638388990000|2021-12-01 20:03:10|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|5
1638389000000|2021-12-01 20:03:20|940.6|935.6|940.4|935.4|940.7|935.7|940.4|935.4|13
1638389010000|2021-12-01 20:03:30|940.5|935.5|940.5|935.5|940.6|935.6|940.4|935.4|7
1638389020000|2021-12-01 20:03:40|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|8
1638389030000|2021-12-01 20:03:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1638389040000|2021-12-01 20:04:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638389050000|2021-12-01 20:04:10|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1638389060000|2021-12-01 20:04:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638389080000|2021-12-01 20:04:40|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|14
1638389090000|2021-12-01 20:04:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|6
1638389100000|2021-12-01 20:05:00|940.2|935.2|939.9|934.9|940.2|935.2|939.8|934.8|12
1638389110000|2021-12-01 20:05:10|939.8|934.8|939.8|934.8|939.9|934.9|939.5|934.5|20
1638389120000|2021-12-01 20:05:20|939.9|934.9|939.5|934.5|939.9|934.9|939.5|934.5|10
1638389130000|2021-12-01 20:05:30|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|17
1638389140000|2021-12-01 20:05:40|939.5|934.5|939.4|934.4|939.5|934.5|939.3|934.3|8
1638389150000|2021-12-01 20:05:50|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|8
1638389160000|2021-12-01 20:06:00|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|3
1638389200000|2021-12-01 20:06:40|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1638389210000|2021-12-01 20:06:50|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|9
1638389220000|2021-12-01 20:07:00|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|5
1638389230000|2021-12-01 20:07:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638389240000|2021-12-01 20:07:20|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|10
1638389250000|2021-12-01 20:07:30|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|22
1638389260000|2021-12-01 20:07:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|9
1638389270000|2021-12-01 20:07:50|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|5
1638389280000|2021-12-01 20:08:00|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|7
1638389290000|2021-12-01 20:08:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638389310000|2021-12-01 20:08:30|939.2|934.2|938.7|933.7|939.2|934.2|938.7|933.7|6
1638389320000|2021-12-01 20:08:40|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|8
1638389330000|2021-12-01 20:08:50|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|3
1638389340000|2021-12-01 20:09:00|938.7|933.7|938.6|933.6|938.7|933.7|938.5|933.5|3
1638389350000|2021-12-01 20:09:10|938.7|933.7|938.6|933.6|938.8|933.8|938.6|933.6|6
1638389360000|2021-12-01 20:09:20|938.5|933.5|938.6|933.6|938.6|933.6|938.3|933.3|6
1638389370000|2021-12-01 20:09:30|938.5|933.5|938.4|933.4|938.5|933.5|938.3|933.3|3
1638389380000|2021-12-01 20:09:40|938.3|933.3|938.6|933.6|938.6|933.6|938.3|933.3|4
1638389390000|2021-12-01 20:09:50|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|9
1638389400000|2021-12-01 20:10:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1638389410000|2021-12-01 20:10:10|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|13
1638389430000|2021-12-01 20:10:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638389440000|2021-12-01 20:10:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638389460000|2021-12-01 20:11:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|8
1638389470000|2021-12-01 20:11:10|937.8|932.8|937.8|932.8|937.9|932.9|937.5|932.5|9
1638389480000|2021-12-01 20:11:20|937.7|932.7|937.3|932.3|937.8|932.8|937.3|932.3|6
1638389490000|2021-12-01 20:11:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1638389510000|2021-12-01 20:11:50|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|3
1638389520000|2021-12-01 20:12:00|937.7|932.7|937.7|932.7|937.8|932.8|937.6|932.6|6
1638389530000|2021-12-01 20:12:10|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1638389540000|2021-12-01 20:12:20|938.1|933.1|938.4|933.4|938.5|933.5|938.1|933.1|5
1638389550000|2021-12-01 20:12:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638389560000|2021-12-01 20:12:40|938.3|933.3|938|933|938.4|933.4|937.9|932.9|6
1638389570000|2021-12-01 20:12:50|938.1|933.1|938|933|938.2|933.2|938|933|5
1638389580000|2021-12-01 20:13:00|938.1|933.1|938|933|938.1|933.1|937.9|932.9|8
1638389590000|2021-12-01 20:13:10|937.9|932.9|938|933|938.1|933.1|937.9|932.9|12
1638389600000|2021-12-01 20:13:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638389610000|2021-12-01 20:13:30|938|933|938|933|938|933|937.9|932.9|11
1638389620000|2021-12-01 20:13:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1638389630000|2021-12-01 20:13:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638389640000|2021-12-01 20:14:00|938|933|938.1|933.1|938.1|933.1|938|933|2
1638389690000|2021-12-01 20:14:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638389700000|2021-12-01 20:15:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|10
1638389710000|2021-12-01 20:15:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638389720000|2021-12-01 20:15:20|938.2|933.2|938|933|938.3|933.3|938|933|6
1638389730000|2021-12-01 20:15:30|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|7
1638389740000|2021-12-01 20:15:40|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|5
1638389750000|2021-12-01 20:15:50|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638389760000|2021-12-01 20:16:00|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638389770000|2021-12-01 20:16:10|937.6|932.6|937.9|932.9|937.9|932.9|937.6|932.6|4
1638389780000|2021-12-01 20:16:20|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|4
1638389790000|2021-12-01 20:16:30|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638389800000|2021-12-01 20:16:40|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1638389810000|2021-12-01 20:16:50|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638389820000|2021-12-01 20:17:00|937.3|932.3|937.6|932.6|937.7|932.7|937.2|932.2|17
1638389830000|2021-12-01 20:17:10|937.7|932.7|937.6|932.6|937.8|932.8|937.6|932.6|4
1638389840000|2021-12-01 20:17:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638389850000|2021-12-01 20:17:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|6
1638389860000|2021-12-01 20:17:40|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|6
1638389870000|2021-12-01 20:17:50|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|5
1638389890000|2021-12-01 20:18:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638389900000|2021-12-01 20:18:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1638389910000|2021-12-01 20:18:30|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1638389920000|2021-12-01 20:18:40|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|9
1638389930000|2021-12-01 20:18:50|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|5
1638389940000|2021-12-01 20:19:00|937.6|932.6|937.6|932.6|937.6|932.6|937.4|932.4|7
1638389950000|2021-12-01 20:19:10|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|4
1638389970000|2021-12-01 20:19:30|937.3|932.3|937.7|932.7|937.7|932.7|937.3|932.3|5
1638389980000|2021-12-01 20:19:40|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1638389990000|2021-12-01 20:19:50|937.4|932.4|937.7|932.7|937.7|932.7|937.4|932.4|8
1638390000000|2021-12-01 20:20:00|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|7
1638390010000|2021-12-01 20:20:10|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|5
1638390020000|2021-12-01 20:20:20|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1638390030000|2021-12-01 20:20:30|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|8
1638390040000|2021-12-01 20:20:40|937.4|932.4|937.4|932.4|937.5|932.5|937.3|932.3|5
1638390050000|2021-12-01 20:20:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1638390060000|2021-12-01 20:21:00|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|8
1638390070000|2021-12-01 20:21:10|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|7
1638390080000|2021-12-01 20:21:20|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|4
1638390090000|2021-12-01 20:21:30|937.2|932.2|937.1|932.1|937.3|932.3|937.1|932.1|12
1638390100000|2021-12-01 20:21:40|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|9
1638390110000|2021-12-01 20:21:50|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1638390120000|2021-12-01 20:22:00|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1638390130000|2021-12-01 20:22:10|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1638390140000|2021-12-01 20:22:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638390150000|2021-12-01 20:22:30|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|6
1638390160000|2021-12-01 20:22:40|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1638390170000|2021-12-01 20:22:50|937.3|932.3|937.2|932.2|937.3|932.3|937.1|932.1|4
1638390180000|2021-12-01 20:23:00|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|6
1638390190000|2021-12-01 20:23:10|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|9
1638390200000|2021-12-01 20:23:20|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|4
1638390210000|2021-12-01 20:23:30|937|932|937.1|932.1|937.1|932.1|937|932|2
1638390220000|2021-12-01 20:23:40|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|3
1638390230000|2021-12-01 20:23:50|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|6
1638390240000|2021-12-01 20:24:00|937.1|932.1|936.8|931.8|937.1|932.1|936.7|931.7|8
1638390250000|2021-12-01 20:24:10|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1638390260000|2021-12-01 20:24:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1638390270000|2021-12-01 20:24:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1638390280000|2021-12-01 20:24:40|936.7|931.7|936.6|931.6|936.8|931.8|936.6|931.6|12
1638390290000|2021-12-01 20:24:50|936.5|931.5|936.6|931.6|936.8|931.8|936.4|931.4|7
1638390300000|2021-12-01 20:25:00|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|11
1638390310000|2021-12-01 20:25:10|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|9
1638390320000|2021-12-01 20:25:20|936.5|931.5|936.3|931.3|936.6|931.6|936.3|931.3|17
1638390330000|2021-12-01 20:25:30|936.4|931.4|936.4|931.4|936.6|931.6|936.3|931.3|12
1638390340000|2021-12-01 20:25:40|936.5|931.5|936.6|931.6|936.7|931.7|936.3|931.3|14
1638390350000|2021-12-01 20:25:50|936.7|931.7|936.5|931.5|936.8|931.8|936.4|931.4|12
1638390360000|2021-12-01 20:26:00|936.4|931.4|936.7|931.7|936.8|931.8|936.4|931.4|12
1638390370000|2021-12-01 20:26:10|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1638390380000|2021-12-01 20:26:20|937|932|937|932|937|932|937|932|1
1638390390000|2021-12-01 20:26:30|936.9|931.9|936.8|931.8|937|932|936.8|931.8|18
1638390400000|2021-12-01 20:26:40|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|7
1638390410000|2021-12-01 20:26:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|12
1638390420000|2021-12-01 20:27:00|937|932|937|932|937.1|932.1|936.9|931.9|13
1638390430000|2021-12-01 20:27:10|937.1|932.1|937|932|937.1|932.1|936.9|931.9|16
1638390440000|2021-12-01 20:27:20|936.9|931.9|937.2|932.2|937.2|932.2|936.9|931.9|3
1638390450000|2021-12-01 20:27:30|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|5
1638390460000|2021-12-01 20:27:40|937.2|932.2|937.3|932.3|937.4|932.4|937.2|932.2|6
1638390470000|2021-12-01 20:27:50|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|6
1638390480000|2021-12-01 20:28:00|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|13
1638390490000|2021-12-01 20:28:10|937.6|932.6|937.6|932.6|937.7|932.7|937.5|932.5|10
1638390500000|2021-12-01 20:28:20|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|16
1638390510000|2021-12-01 20:28:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638390520000|2021-12-01 20:28:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638390530000|2021-12-01 20:28:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638390540000|2021-12-01 20:29:00|937.6|932.6|937.6|932.6|937.7|932.7|937.5|932.5|9
1638390550000|2021-12-01 20:29:10|937.5|932.5|937.3|932.3|937.6|932.6|937.3|932.3|5
1638390560000|2021-12-01 20:29:20|937.4|932.4|937.4|932.4|937.5|932.5|937.3|932.3|7
1638390570000|2021-12-01 20:29:30|937.3|932.3|937.4|932.4|937.5|932.5|937.3|932.3|8
1638390580000|2021-12-01 20:29:40|937.3|932.3|937.2|932.2|937.3|932.3|937.1|932.1|11
1638390590000|2021-12-01 20:29:50|937.1|932.1|937.1|932.1|937.1|932.1|937|932|15
1638390600000|2021-12-01 20:30:00|936.8|931.8|936.9|931.9|937|932|936.7|931.7|14
1638390610000|2021-12-01 20:30:10|937|932|936.9|931.9|937|932|936.9|931.9|6
1638390620000|2021-12-01 20:30:20|937|932|937|932|937.1|932.1|936.9|931.9|17
1638390630000|2021-12-01 20:30:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|15
1638390640000|2021-12-01 20:30:40|937.2|932.2|937.1|932.1|937.2|932.2|937|932|8
1638390650000|2021-12-01 20:30:50|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|10
1638390660000|2021-12-01 20:31:00|937.2|932.2|937.4|932.4|937.4|932.4|937.1|932.1|10
1638390670000|2021-12-01 20:31:10|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|16
1638390680000|2021-12-01 20:31:20|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1638390690000|2021-12-01 20:31:30|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1638390700000|2021-12-01 20:31:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|15
1638390710000|2021-12-01 20:31:50|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|2
1638390720000|2021-12-01 20:32:00|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638390730000|2021-12-01 20:32:10|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1638390740000|2021-12-01 20:32:20|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|4
1638390750000|2021-12-01 20:32:30|937|932|936.9|931.9|937.1|932.1|936.9|931.9|8
1638390760000|2021-12-01 20:32:40|937|932|936.9|931.9|937|932|936.9|931.9|4
1638390770000|2021-12-01 20:32:50|937|932|936.9|931.9|937|932|936.9|931.9|4
1638390780000|2021-12-01 20:33:00|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|5
1638390790000|2021-12-01 20:33:10|937|932|936.9|931.9|937|932|936.9|931.9|2
1638390800000|2021-12-01 20:33:20|937|932|936.9|931.9|937|932|936.9|931.9|8
1638390810000|2021-12-01 20:33:30|937|932|937|932|937|932|936.9|931.9|9
1638390820000|2021-12-01 20:33:40|937.2|932.2|936.9|931.9|937.2|932.2|936.9|931.9|6
1638390830000|2021-12-01 20:33:50|937|932|937.2|932.2|937.2|932.2|936.9|931.9|13
1638390840000|2021-12-01 20:34:00|937|932|937.1|932.1|937.1|932.1|936.9|931.9|14
1638390850000|2021-12-01 20:34:10|937|932|937.2|932.2|937.3|932.3|937|932|13
1638390860000|2021-12-01 20:34:20|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|5
1638390880000|2021-12-01 20:34:40|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1638390890000|2021-12-01 20:34:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638390900000|2021-12-01 20:35:00|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|9
1638390910000|2021-12-01 20:35:10|937.5|932.5|937.7|932.7|937.7|932.7|937.4|932.4|6
1638390920000|2021-12-01 20:35:20|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|10
1638390930000|2021-12-01 20:35:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|6
1638390940000|2021-12-01 20:35:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638390950000|2021-12-01 20:35:50|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|7
1638390960000|2021-12-01 20:36:00|937.8|932.8|937.7|932.7|937.9|932.9|937.7|932.7|10
1638390970000|2021-12-01 20:36:10|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|9
1638390980000|2021-12-01 20:36:20|938|933|938|933|938|933|937.8|932.8|4
1638390990000|2021-12-01 20:36:30|937.9|932.9|938|933|938|933|937.8|932.8|6
1638391000000|2021-12-01 20:36:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638391010000|2021-12-01 20:36:50|938|933|938.2|933.2|938.2|933.2|938|933|4
1638391020000|2021-12-01 20:37:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638391030000|2021-12-01 20:37:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638391040000|2021-12-01 20:37:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|13
1638391050000|2021-12-01 20:37:30|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1638391060000|2021-12-01 20:37:40|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1638391070000|2021-12-01 20:37:50|937.6|932.6|937.6|932.6|937.7|932.7|937.5|932.5|13
1638391080000|2021-12-01 20:38:00|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|5
1638391090000|2021-12-01 20:38:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|12
1638391100000|2021-12-01 20:38:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1638391110000|2021-12-01 20:38:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638391120000|2021-12-01 20:38:40|938|933|938.1|933.1|938.1|933.1|938|933|2
1638391140000|2021-12-01 20:39:00|938|933|938|933|938.1|933.1|938|933|7
1638391150000|2021-12-01 20:39:10|938.1|933.1|938|933|938.1|933.1|938|933|4
1638391160000|2021-12-01 20:39:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638391180000|2021-12-01 20:39:40|938|933|937.9|932.9|938|933|937.9|932.9|2
1638391190000|2021-12-01 20:39:50|938|933|937.9|932.9|938|933|937.8|932.8|6
1638391200000|2021-12-01 20:40:00|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|12
1638391210000|2021-12-01 20:40:10|937.8|932.8|937.8|932.8|937.8|932.8|937.6|932.6|17
1638391220000|2021-12-01 20:40:20|937.9|932.9|937.9|932.9|938|933|937.9|932.9|15
1638391230000|2021-12-01 20:40:30|938|933|938|933|938.1|933.1|938|933|11
1638391240000|2021-12-01 20:40:40|938.1|933.1|938.1|933.1|938.1|933.1|938|933|5
1638391250000|2021-12-01 20:40:50|938|933|938|933|938|933|938|933|1
1638391260000|2021-12-01 20:41:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638391270000|2021-12-01 20:41:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638391280000|2021-12-01 20:41:20|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1638391290000|2021-12-01 20:41:30|938|933|938.2|933.2|938.2|933.2|938|933|7
1638391300000|2021-12-01 20:41:40|938.1|933.1|938|933|938.1|933.1|938|933|6
1638391310000|2021-12-01 20:41:50|938.1|933.1|938|933|938.1|933.1|938|933|4
1638391320000|2021-12-01 20:42:00|938.1|933.1|938.2|933.2|938.2|933.2|938|933|10
1638391330000|2021-12-01 20:42:10|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|14
1638391360000|2021-12-01 20:42:40|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1638391370000|2021-12-01 20:42:50|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|8
1638391410000|2021-12-01 20:43:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638391420000|2021-12-01 20:43:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638391430000|2021-12-01 20:43:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638391440000|2021-12-01 20:44:00|938.6|933.6|938.4|933.4|938.6|933.6|938.3|933.3|6
1638391470000|2021-12-01 20:44:30|938.3|933.3|938.5|933.5|938.5|933.5|938.3|933.3|9
1638391480000|2021-12-01 20:44:40|938.4|933.4|938.4|933.4|938.6|933.6|938.4|933.4|11
1638391490000|2021-12-01 20:44:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638391500000|2021-12-01 20:45:00|938.2|933.2|938.4|933.4|938.5|933.5|938.2|933.2|7
1638391510000|2021-12-01 20:45:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638391520000|2021-12-01 20:45:20|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|19
1638391530000|2021-12-01 20:45:30|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|4
1638391540000|2021-12-01 20:45:40|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|14
1638391550000|2021-12-01 20:45:50|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|5
1638391560000|2021-12-01 20:46:00|938|933|938|933|938|933|938|933|1
1638391570000|2021-12-01 20:46:10|937.9|932.9|937.7|932.7|938|933|937.7|932.7|19
1638391580000|2021-12-01 20:46:20|937.6|932.6|937.8|932.8|937.9|932.9|937.6|932.6|7
1638391590000|2021-12-01 20:46:30|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|5
1638391600000|2021-12-01 20:46:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638391610000|2021-12-01 20:46:50|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|4
1638391620000|2021-12-01 20:47:00|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|4
1638391630000|2021-12-01 20:47:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|10
1638391640000|2021-12-01 20:47:20|937.9|932.9|937.8|932.8|938.1|933.1|937.8|932.8|8
1638391650000|2021-12-01 20:47:30|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1638391660000|2021-12-01 20:47:40|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|17
1638391670000|2021-12-01 20:47:50|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|5
1638391680000|2021-12-01 20:48:00|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|29
1638391690000|2021-12-01 20:48:10|937.4|932.4|937.4|932.4|937.5|932.5|937.3|932.3|5
1638391710000|2021-12-01 20:48:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638391720000|2021-12-01 20:48:40|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|5
1638391730000|2021-12-01 20:48:50|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|5
1638391740000|2021-12-01 20:49:00|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|4
1638391750000|2021-12-01 20:49:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638391760000|2021-12-01 20:49:20|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1638391780000|2021-12-01 20:49:40|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638391790000|2021-12-01 20:49:50|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|7
1638391800000|2021-12-01 20:50:00|937|932|937|932|937|932|936.9|931.9|11
1638391830000|2021-12-01 20:50:30|936.9|931.9|936.5|931.5|937|932|936.5|931.5|4
1638391840000|2021-12-01 20:50:40|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|4
1638391850000|2021-12-01 20:50:50|936.8|931.8|936.9|931.9|937|932|936.8|931.8|8
1638391860000|2021-12-01 20:51:00|937|932|936.9|931.9|937|932|936.9|931.9|2
1638391870000|2021-12-01 20:51:10|936.7|931.7|936.9|931.9|937|932|936.5|931.5|9
1638391880000|2021-12-01 20:51:20|936.8|931.8|936.8|931.8|937|932|936.8|931.8|16
1638391890000|2021-12-01 20:51:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1638391900000|2021-12-01 20:51:40|936.8|931.8|937.1|932.1|937.2|932.2|936.8|931.8|10
1638391910000|2021-12-01 20:51:50|937.2|932.2|937.2|932.2|937.4|932.4|937.2|932.2|9
1638391920000|2021-12-01 20:52:00|937.3|932.3|937.4|932.4|937.4|932.4|937.2|932.2|8
1638391930000|2021-12-01 20:52:10|937.3|932.3|937.1|932.1|937.3|932.3|937.1|932.1|6
1638391940000|2021-12-01 20:52:20|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|5
1638391950000|2021-12-01 20:52:30|937.1|932.1|937.2|932.2|937.2|932.2|937|932|9
1638391960000|2021-12-01 20:52:40|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1638391970000|2021-12-01 20:52:50|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|7
1638391980000|2021-12-01 20:53:00|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|11
1638391990000|2021-12-01 20:53:10|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|14
1638392000000|2021-12-01 20:53:20|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|5
1638392010000|2021-12-01 20:53:30|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|9
1638392020000|2021-12-01 20:53:40|937.3|932.3|937|932|937.3|932.3|937|932|8
1638392030000|2021-12-01 20:53:50|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1638392040000|2021-12-01 20:54:00|937|932|936.5|931.5|937|932|936.3|931.3|13
1638392050000|2021-12-01 20:54:10|936.4|931.4|936.3|931.3|936.7|931.7|936.3|931.3|11
1638392070000|2021-12-01 20:54:30|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1638392080000|2021-12-01 20:54:40|936.6|931.6|936.7|931.7|936.9|931.9|936.6|931.6|6
1638392090000|2021-12-01 20:54:50|936.8|931.8|936.3|931.3|936.8|931.8|936.3|931.3|9
1638392100000|2021-12-01 20:55:00|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1638392110000|2021-12-01 20:55:10|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1638392120000|2021-12-01 20:55:20|936.4|931.4|936.1|931.1|936.4|931.4|936.1|931.1|6
1638392130000|2021-12-01 20:55:30|936|931|936.3|931.3|936.3|931.3|936|931|5
1638392140000|2021-12-01 20:55:40|936.4|931.4|936.3|931.3|936.4|931.4|936.2|931.2|4
1638392160000|2021-12-01 20:56:00|936.4|931.4|936.4|931.4|936.5|931.5|936.3|931.3|11
1638392170000|2021-12-01 20:56:10|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|10
1638392200000|2021-12-01 20:56:40|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|5
1638392210000|2021-12-01 20:56:50|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1638392220000|2021-12-01 20:57:00|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|6
1638392230000|2021-12-01 20:57:10|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|7
1638392240000|2021-12-01 20:57:20|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|8
1638392250000|2021-12-01 20:57:30|936.5|931.5|936.4|931.4|936.5|931.5|936.3|931.3|8
1638392260000|2021-12-01 20:57:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1638392270000|2021-12-01 20:57:50|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|7
1638392280000|2021-12-01 20:58:00|936.3|931.3|936.9|931.9|936.9|931.9|936.3|931.3|7
1638392290000|2021-12-01 20:58:10|937|932|936.8|931.8|937|932|936.8|931.8|13
1638392300000|2021-12-01 20:58:20|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|9
1638392310000|2021-12-01 20:58:30|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|25
1638392320000|2021-12-01 20:58:40|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|7
1638392330000|2021-12-01 20:58:50|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1638392340000|2021-12-01 20:59:00|936.8|931.8|936.3|931.3|936.8|931.8|936.3|931.3|6
1638392350000|2021-12-01 20:59:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1638392360000|2021-12-01 20:59:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1638392370000|2021-12-01 20:59:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1638392380000|2021-12-01 20:59:40|936.2|931.2|936.3|931.3|936.4|931.4|936.1|931.1|5
1638392390000|2021-12-01 20:59:50|936.4|931.4|936.3|931.3|936.4|931.4|936.1|931.1|10
1638392400000|2021-12-01 21:00:00|936.2|931.2|936.6|931.6|936.6|931.6|936.2|931.2|7
1638392410000|2021-12-01 21:00:10|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1638392420000|2021-12-01 21:00:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1638392430000|2021-12-01 21:00:30|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1638392440000|2021-12-01 21:00:40|936.9|931.9|936.8|931.8|936.9|931.9|936.7|931.7|20
1638392450000|2021-12-01 21:00:50|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|9
1638392460000|2021-12-01 21:01:00|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|4
1638392470000|2021-12-01 21:01:10|936.8|931.8|936.5|931.5|936.8|931.8|936.5|931.5|6
1638392480000|2021-12-01 21:01:20|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|5
1638392490000|2021-12-01 21:01:30|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1638392500000|2021-12-01 21:01:40|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|15
1638392510000|2021-12-01 21:01:50|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|4
1638392520000|2021-12-01 21:02:00|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|5
1638392530000|2021-12-01 21:02:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1638392560000|2021-12-01 21:02:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1638392570000|2021-12-01 21:02:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1638392580000|2021-12-01 21:03:00|936.8|931.8|936.5|931.5|936.8|931.8|936.3|931.3|9
1638392590000|2021-12-01 21:03:10|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1638392600000|2021-12-01 21:03:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|4
1638392610000|2021-12-01 21:03:30|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|8
1638392620000|2021-12-01 21:03:40|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|5
1638392630000|2021-12-01 21:03:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|10
1638392640000|2021-12-01 21:04:00|936.6|931.6|936.5|931.5|936.6|931.6|936.3|931.3|10
1638392650000|2021-12-01 21:04:10|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1638392670000|2021-12-01 21:04:30|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1638392680000|2021-12-01 21:04:40|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|7
1638392690000|2021-12-01 21:04:50|937|932|937.1|932.1|937.1|932.1|937|932|8
1638392700000|2021-12-01 21:05:00|937|932|937.4|932.4|937.5|932.5|937|932|18
1638392710000|2021-12-01 21:05:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638392730000|2021-12-01 21:05:30|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1638392740000|2021-12-01 21:05:40|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|7
1638392750000|2021-12-01 21:05:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638392760000|2021-12-01 21:06:00|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|11
1638392770000|2021-12-01 21:06:10|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|9
1638392780000|2021-12-01 21:06:20|937.3|932.3|937.1|932.1|937.4|932.4|937.1|932.1|7
1638392790000|2021-12-01 21:06:30|937|932|936.9|931.9|937.1|932.1|936.9|931.9|4
1638392800000|2021-12-01 21:06:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638392810000|2021-12-01 21:06:50|936.9|931.9|937.1|932.1|937.2|932.2|936.9|931.9|5
1638392820000|2021-12-01 21:07:00|937.2|932.2|937.1|932.1|937.2|932.2|937|932|14
1638392830000|2021-12-01 21:07:10|937|932|936.6|931.6|937|932|936.6|931.6|4
1638392840000|2021-12-01 21:07:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|6
1638392850000|2021-12-01 21:07:30|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|7
1638392860000|2021-12-01 21:07:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|14
1638392870000|2021-12-01 21:07:50|936.8|931.8|936.8|931.8|937.1|932.1|936.8|931.8|4
1638392880000|2021-12-01 21:08:00|936.7|931.7|937.3|932.3|937.4|932.4|936.7|931.7|10
1638392890000|2021-12-01 21:08:10|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|5
1638392900000|2021-12-01 21:08:20|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|4
1638392910000|2021-12-01 21:08:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|6
1638392920000|2021-12-01 21:08:40|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|18
1638392930000|2021-12-01 21:08:50|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|4
1638392940000|2021-12-01 21:09:00|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|6
1638392950000|2021-12-01 21:09:10|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|5
1638392960000|2021-12-01 21:09:20|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|3
1638392970000|2021-12-01 21:09:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|12
1638392980000|2021-12-01 21:09:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638392990000|2021-12-01 21:09:50|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|6
1638393000000|2021-12-01 21:10:00|937.6|932.6|937.5|932.5|937.7|932.7|937.5|932.5|10
1638393010000|2021-12-01 21:10:10|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1638393020000|2021-12-01 21:10:20|937.5|932.5|937.7|932.7|937.8|932.8|937.5|932.5|9
1638393030000|2021-12-01 21:10:30|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1638393040000|2021-12-01 21:10:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638393050000|2021-12-01 21:10:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1638393060000|2021-12-01 21:11:00|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1638393070000|2021-12-01 21:11:10|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|25
1638393080000|2021-12-01 21:11:20|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|18
1638393090000|2021-12-01 21:11:30|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1638393110000|2021-12-01 21:11:50|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|4
1638393120000|2021-12-01 21:12:00|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|4
1638393130000|2021-12-01 21:12:10|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|9
1638393150000|2021-12-01 21:12:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393160000|2021-12-01 21:12:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638393190000|2021-12-01 21:13:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393200000|2021-12-01 21:13:20|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1638393210000|2021-12-01 21:13:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1638393240000|2021-12-01 21:14:00|937.7|932.7|937.6|932.6|937.7|932.7|937.5|932.5|4
1638393250000|2021-12-01 21:14:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|8
1638393260000|2021-12-01 21:14:20|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1638393270000|2021-12-01 21:14:30|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|5
1638393280000|2021-12-01 21:14:40|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|7
1638393310000|2021-12-01 21:15:10|938|933|937.9|932.9|938|933|937.9|932.9|2
1638393430000|2021-12-01 21:17:10|937.8|932.8|937.6|932.6|937.9|932.9|937.6|932.6|6
1638393440000|2021-12-01 21:17:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393450000|2021-12-01 21:17:30|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|10
1638393460000|2021-12-01 21:17:40|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|8
1638393470000|2021-12-01 21:17:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638393480000|2021-12-01 21:18:00|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|3
1638393490000|2021-12-01 21:18:10|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1638393500000|2021-12-01 21:18:20|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|4
1638393520000|2021-12-01 21:18:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638393540000|2021-12-01 21:19:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638393570000|2021-12-01 21:19:30|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1638393600000|2021-12-01 21:20:00|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|7
1638393610000|2021-12-01 21:20:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638393620000|2021-12-01 21:20:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638393670000|2021-12-01 21:21:10|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|7
1638393680000|2021-12-01 21:21:20|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1638393700000|2021-12-01 21:21:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638393720000|2021-12-01 21:22:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638393750000|2021-12-01 21:22:30|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1638393780000|2021-12-01 21:23:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393790000|2021-12-01 21:23:10|938|933|938|933|938|933|937.9|932.9|3
1638393800000|2021-12-01 21:23:20|937.9|932.9|938|933|938|933|937.9|932.9|2
1638393840000|2021-12-01 21:24:00|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|3
1638393850000|2021-12-01 21:24:10|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1638393860000|2021-12-01 21:24:20|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|3
1638393870000|2021-12-01 21:24:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638393880000|2021-12-01 21:24:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638393900000|2021-12-01 21:25:00|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1638393910000|2021-12-01 21:25:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638393920000|2021-12-01 21:25:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393980000|2021-12-01 21:26:20|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638394000000|2021-12-01 21:26:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638394010000|2021-12-01 21:26:50|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638394030000|2021-12-01 21:27:10|937.8|932.8|938|933|938|933|937.8|932.8|2
1638394040000|2021-12-01 21:27:20|937.9|932.9|938.3|933.3|938.3|933.3|937.9|932.9|6
1638394070000|2021-12-01 21:27:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638394080000|2021-12-01 21:28:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638394130000|2021-12-01 21:28:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638394140000|2021-12-01 21:29:00|938.5|933.5|937.9|932.9|938.5|933.5|937.9|932.9|6
1638394150000|2021-12-01 21:29:10|938|933|937.9|932.9|938|933|937.9|932.9|2
1638394180000|2021-12-01 21:29:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393210000|2021-12-01 21:13:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1638393240000|2021-12-01 21:14:00|937.7|932.7|937.6|932.6|937.7|932.7|937.5|932.5|4
1638393250000|2021-12-01 21:14:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|8
1638393260000|2021-12-01 21:14:20|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1638393270000|2021-12-01 21:14:30|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|5
1638393280000|2021-12-01 21:14:40|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|7
1638393310000|2021-12-01 21:15:10|938|933|937.9|932.9|938|933|937.9|932.9|2
1638393430000|2021-12-01 21:17:10|937.8|932.8|937.6|932.6|937.9|932.9|937.6|932.6|6
1638393440000|2021-12-01 21:17:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393450000|2021-12-01 21:17:30|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|10
1638393460000|2021-12-01 21:17:40|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|8
1638393470000|2021-12-01 21:17:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638393480000|2021-12-01 21:18:00|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|3
1638393490000|2021-12-01 21:18:10|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1638393500000|2021-12-01 21:18:20|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|4
1638393520000|2021-12-01 21:18:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638393540000|2021-12-01 21:19:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638393570000|2021-12-01 21:19:30|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1638393600000|2021-12-01 21:20:00|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|7
1638393610000|2021-12-01 21:20:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638393620000|2021-12-01 21:20:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638393670000|2021-12-01 21:21:10|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|7
1638393680000|2021-12-01 21:21:20|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1638393700000|2021-12-01 21:21:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638393720000|2021-12-01 21:22:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638393750000|2021-12-01 21:22:30|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1638393780000|2021-12-01 21:23:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393790000|2021-12-01 21:23:10|938|933|938|933|938|933|937.9|932.9|3
1638393800000|2021-12-01 21:23:20|937.9|932.9|938|933|938|933|937.9|932.9|2
1638393840000|2021-12-01 21:24:00|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|3
1638393850000|2021-12-01 21:24:10|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1638393860000|2021-12-01 21:24:20|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|3
1638393870000|2021-12-01 21:24:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638393880000|2021-12-01 21:24:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638393900000|2021-12-01 21:25:00|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1638393910000|2021-12-01 21:25:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638393920000|2021-12-01 21:25:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638393980000|2021-12-01 21:26:20|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638394000000|2021-12-01 21:26:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638394010000|2021-12-01 21:26:50|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638394030000|2021-12-01 21:27:10|937.8|932.8|938|933|938|933|937.8|932.8|2
1638394040000|2021-12-01 21:27:20|937.9|932.9|938.3|933.3|938.3|933.3|937.9|932.9|6
1638394070000|2021-12-01 21:27:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638394080000|2021-12-01 21:28:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638394130000|2021-12-01 21:28:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638394140000|2021-12-01 21:29:00|938.5|933.5|937.9|932.9|938.5|933.5|937.9|932.9|6
1638394150000|2021-12-01 21:29:10|938|933|937.9|932.9|938|933|937.9|932.9|2
1638394180000|2021-12-01 21:29:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638394220000|2021-12-01 21:30:20|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1638394240000|2021-12-01 21:30:40|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1638394250000|2021-12-01 21:30:50|938|933|937.9|932.9|938|933|937.9|932.9|2
1638394260000|2021-12-01 21:31:00|938|933|938|933|938|933|937.9|932.9|5
1638394270000|2021-12-01 21:31:10|937.9|932.9|938|933|938|933|937.9|932.9|2
1638394280000|2021-12-01 21:31:20|937.9|932.9|938|933|938|933|937.9|932.9|2
1638394290000|2021-12-01 21:31:30|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1638394330000|2021-12-01 21:32:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638394340000|2021-12-01 21:32:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638394350000|2021-12-01 21:32:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638394360000|2021-12-01 21:32:40|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1638394390000|2021-12-01 21:33:10|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638394400000|2021-12-01 21:33:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638394410000|2021-12-01 21:33:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1638394430000|2021-12-01 21:33:50|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|5
1638394440000|2021-12-01 21:34:00|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1638394450000|2021-12-01 21:34:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638394470000|2021-12-01 21:34:30|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1638394540000|2021-12-01 21:35:40|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638394550000|2021-12-01 21:35:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638394560000|2021-12-01 21:36:00|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1638394570000|2021-12-01 21:36:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638394590000|2021-12-01 21:36:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638394620000|2021-12-01 21:37:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638394630000|2021-12-01 21:37:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638394640000|2021-12-01 21:37:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638394670000|2021-12-01 21:37:50|938.6|933.6|938.9|933.9|938.9|933.9|938.6|933.6|2
1638394680000|2021-12-01 21:38:00|939|934|938.9|933.9|939|934|938.9|933.9|2
1638394740000|2021-12-01 21:39:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1638394820000|2021-12-01 21:40:20|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|5
1638394850000|2021-12-01 21:40:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638394920000|2021-12-01 21:42:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638395020000|2021-12-01 21:43:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1638395040000|2021-12-01 21:44:00|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|3
1638395050000|2021-12-01 21:44:10|938|933|938|933|938|933|938|933|1
1638395060000|2021-12-01 21:44:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638395080000|2021-12-01 21:44:40|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1638395090000|2021-12-01 21:44:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638395120000|2021-12-01 21:45:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638395160000|2021-12-01 21:46:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638395180000|2021-12-01 21:46:20|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638395210000|2021-12-01 21:46:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638395250000|2021-12-01 21:47:30|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1638395260000|2021-12-01 21:47:40|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638395280000|2021-12-01 21:48:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638395300000|2021-12-01 21:48:20|939|934|939|934|939|934|939|934|1
1638395320000|2021-12-01 21:48:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638395340000|2021-12-01 21:49:00|939|934|938.8|933.8|939.1|934.1|938.7|933.7|6
1638395350000|2021-12-01 21:49:10|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|8
1638395370000|2021-12-01 21:49:30|938.7|933.7|938.8|933.8|938.9|933.9|938.7|933.7|4
1638395410000|2021-12-01 21:50:10|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638395420000|2021-12-01 21:50:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638395460000|2021-12-01 21:51:00|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638395470000|2021-12-01 21:51:10|938.8|933.8|938.7|933.7|938.9|933.9|938.7|933.7|4
1638395490000|2021-12-01 21:51:30|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638395590000|2021-12-01 21:53:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638395640000|2021-12-01 21:54:00|938.4|933.4|938.1|933.1|938.4|933.4|938.1|933.1|4
1638395650000|2021-12-01 21:54:10|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1638395660000|2021-12-01 21:54:20|938.1|933.1|938.5|933.5|938.5|933.5|938.1|933.1|2
1638395670000|2021-12-01 21:54:30|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638395690000|2021-12-01 21:54:50|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638395700000|2021-12-01 21:55:00|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1638395710000|2021-12-01 21:55:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638395730000|2021-12-01 21:55:30|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|6
1638395740000|2021-12-01 21:55:40|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638395760000|2021-12-01 21:56:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|6
1638395770000|2021-12-01 21:56:10|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1638395780000|2021-12-01 21:56:20|939|934|939|934|939|934|938.9|933.9|5
1638395790000|2021-12-01 21:56:30|938.9|933.9|939.2|934.2|939.2|934.2|938.9|933.9|8
1638395800000|2021-12-01 21:56:40|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1638395810000|2021-12-01 21:56:50|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1638395820000|2021-12-01 21:57:00|939.5|934.5|939.8|934.8|939.8|934.8|939.5|934.5|3
1638395830000|2021-12-01 21:57:10|940|935|940|935|940.1|935.1|940|935|3
1638395840000|2021-12-01 21:57:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638395850000|2021-12-01 21:57:30|939.8|934.8|939.5|934.5|939.8|934.8|939.5|934.5|2
1638395860000|2021-12-01 21:57:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638395880000|2021-12-01 21:58:00|939.8|934.8|940.3|935.3|940.3|935.3|939.7|934.7|5
1638395890000|2021-12-01 21:58:10|940.2|935.2|940|935|940.2|935.2|940|935|3
1638395900000|2021-12-01 21:58:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638395920000|2021-12-01 21:58:40|940|935|940.1|935.1|940.1|935.1|940|935|2
1638395930000|2021-12-01 21:58:50|940|935|940|935|940.1|935.1|939.9|934.9|7
1638395940000|2021-12-01 21:59:00|940.1|935.1|939.5|934.5|940.1|935.1|939.5|934.5|7
1638395950000|2021-12-01 21:59:10|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1638395960000|2021-12-01 21:59:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638395970000|2021-12-01 21:59:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638395980000|2021-12-01 21:59:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638399630000|2021-12-01 23:00:30|942.4|932.3|942.4|932.3|942.4|932.3|942.4|932.3|1
1638399640000|2021-12-01 23:00:40|942.2|932.2|941.8|931.8|942.2|932.2|941.8|931.7|5
1638399650000|2021-12-01 23:00:50|941.7||941.7||941.7||941.7||1
1638399660000|2021-12-01 23:01:00|941.6|931.7|941.6|931.7|941.6|931.7|941.6|931.7|1
1638399680000|2021-12-01 23:01:20|941.3|931.8|941.3|931.5|941.3|931.8|941.3|931.5|2
1638399690000|2021-12-01 23:01:30||931.6||931.6||931.6||931.6|1
1638399710000|2021-12-01 23:01:50|941.4|931.7|941.4|931.7|941.4|931.7|941.4|931.7|1
1638399720000|2021-12-01 23:02:00|941.3|931.6|941.2|931.6|941.3|931.6|941.2|931.6|2
1638399760000|2021-12-01 23:02:40|941|931.7|941.1|931.5|941.1|931.7|941|931.5|4
1638399770000|2021-12-01 23:02:50||931.6||931.6||931.6||931.6|1
1638399780000|2021-12-01 23:03:00|941.2|931.7|941.2|931.7|941.2|931.7|941.1|931.6|3
1638399790000|2021-12-01 23:03:10|941.3|931.8|941.3|931.8|941.3|931.8|941.3|931.8|1
1638399800000|2021-12-01 23:03:20|941.2|931.9|941.2|932|941.2|932|941.2|931.8|5
1638399810000|2021-12-01 23:03:30|941.1|932.1|941.1|932.1|941.1|932.1|941.1|932.1|2
1638399820000|2021-12-01 23:03:40|941.6|932.6|941.3|932.6|941.6|932.7|941.3|932.5|6
1638399830000|2021-12-01 23:03:50|941.4|932.7|941.4|932.9|941.5|932.9|941.3|932.7|7
1638399840000|2021-12-01 23:04:00|941.3|932.8|941.6|932.9|941.7|932.9|941.3|932.8|9
1638399850000|2021-12-01 23:04:10|941.5|933|940.4|935.4|942.1|935.4|940.4|933|13
1638399860000|2021-12-01 23:04:20|940.5|935.5|940.1|935.1|940.5|935.5|940.1|935.1|3
1638399870000|2021-12-01 23:04:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638399900000|2021-12-01 23:05:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638399910000|2021-12-01 23:05:10|940.4|935.4|940.7|935.7|940.7|935.7|940.4|935.4|2
1638399920000|2021-12-01 23:05:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638399940000|2021-12-01 23:05:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638399950000|2021-12-01 23:05:50|941|936|940.9|935.9|941|936|940.9|935.9|2
1638399960000|2021-12-01 23:06:00|941|936|941|936|941|936|941|936|1
1638399980000|2021-12-01 23:06:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638399990000|2021-12-01 23:06:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638400000000|2021-12-01 23:06:40|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|5
1638400010000|2021-12-01 23:06:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638400020000|2021-12-01 23:07:00|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|4
1638400030000|2021-12-01 23:07:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638400060000|2021-12-01 23:07:40|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1638400070000|2021-12-01 23:07:50|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638400080000|2021-12-01 23:08:00|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638400090000|2021-12-01 23:08:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638400100000|2021-12-01 23:08:20|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1638400110000|2021-12-01 23:08:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638400120000|2021-12-01 23:08:40|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|3
1638400130000|2021-12-01 23:08:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1638400140000|2021-12-01 23:09:00|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638400150000|2021-12-01 23:09:10|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|3
1638400170000|2021-12-01 23:09:30|942|937|941.9|936.9|942|937|941.9|936.9|2
1638400180000|2021-12-01 23:09:40|942|937|942|937|942|937|942|937|1
1638400200000|2021-12-01 23:10:00|941.9|936.9|942.5|937.5|942.5|937.5|941.9|936.9|7
1638400210000|2021-12-01 23:10:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638400220000|2021-12-01 23:10:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638400240000|2021-12-01 23:10:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638400300000|2021-12-01 23:11:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638400330000|2021-12-01 23:12:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638400340000|2021-12-01 23:12:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638400360000|2021-12-01 23:12:40|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|2
1638400370000|2021-12-01 23:12:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638400380000|2021-12-01 23:13:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638400410000|2021-12-01 23:13:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638400440000|2021-12-01 23:14:00|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1638400450000|2021-12-01 23:14:10|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638400460000|2021-12-01 23:14:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638400470000|2021-12-01 23:14:30|941.2|936.2|941.1|936.1|941.2|936.2|941|936|5
1638400480000|2021-12-01 23:14:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638400500000|2021-12-01 23:15:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638400510000|2021-12-01 23:15:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638400530000|2021-12-01 23:15:30|941.2|936.2|941.2|936.2|941.3|936.3|941|936|7
1638400630000|2021-12-01 23:17:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638400640000|2021-12-01 23:17:20|941.2|936.2|941.8|936.8|941.8|936.8|941.2|936.2|3
1638400680000|2021-12-01 23:18:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638400690000|2021-12-01 23:18:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638400710000|2021-12-01 23:18:30|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638400720000|2021-12-01 23:18:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638400750000|2021-12-01 23:19:10|942.1|937.1|942|937|942.1|937.1|942|937|2
1638400770000|2021-12-01 23:19:30|941.9|936.9|941.9|936.9|942|937|941.9|936.9|5
1638400780000|2021-12-01 23:19:40|942|937|941.9|936.9|942|937|941.9|936.9|2
1638400810000|2021-12-01 23:20:10|942|937|942|937|942|937|942|937|1
1638400840000|2021-12-01 23:20:40|941.9|936.9|942|937|942|937|941.9|936.9|2
1638400860000|2021-12-01 23:21:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638400870000|2021-12-01 23:21:10|942|937|942|937|942|937|942|937|1
1638400880000|2021-12-01 23:21:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638400900000|2021-12-01 23:21:40|942|937|942|937|942|937|942|937|1
1638400970000|2021-12-01 23:22:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638400980000|2021-12-01 23:23:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638401010000|2021-12-01 23:23:30|940.9|935.9|940.5|935.5|940.9|935.9|940.5|935.5|6
1638401020000|2021-12-01 23:23:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638401030000|2021-12-01 23:23:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638401040000|2021-12-01 23:24:00|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|2
1638401070000|2021-12-01 23:24:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638401080000|2021-12-01 23:24:40|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|5
1638401100000|2021-12-01 23:25:00|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638401110000|2021-12-01 23:25:10|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1638401120000|2021-12-01 23:25:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638401130000|2021-12-01 23:25:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638401160000|2021-12-01 23:26:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638401210000|2021-12-01 23:26:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638401220000|2021-12-01 23:27:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638401260000|2021-12-01 23:27:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638401270000|2021-12-01 23:27:50|941|936|941|936|941|936|940.9|935.9|3
1638401280000|2021-12-01 23:28:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|15
1638401290000|2021-12-01 23:28:10|941|936|940.8|935.8|941|936|940.8|935.8|3
1638401360000|2021-12-01 23:29:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638401370000|2021-12-01 23:29:30|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638401380000|2021-12-01 23:29:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638401390000|2021-12-01 23:29:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638401400000|2021-12-01 23:30:00|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|2
1638401440000|2021-12-01 23:30:40|940.9|935.9|941|936|941|936|940.9|935.9|2
1638401490000|2021-12-01 23:31:30|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1638401500000|2021-12-01 23:31:40|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|5
1638401510000|2021-12-01 23:31:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638401530000|2021-12-01 23:32:10|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|2
1638401540000|2021-12-01 23:32:20|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638401550000|2021-12-01 23:32:30|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|6
1638401560000|2021-12-01 23:32:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638401570000|2021-12-01 23:32:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638401590000|2021-12-01 23:33:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638401600000|2021-12-01 23:33:20|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1638401610000|2021-12-01 23:33:30|941.2|936.2|941|936|941.2|936.2|941|936|3
1638401630000|2021-12-01 23:33:50|940.8|935.8|940.8|935.8|940.8|935.8|940.6|935.6|4
1638401640000|2021-12-01 23:34:00|941|936|941.1|936.1|941.1|936.1|941|936|2
1638401690000|2021-12-01 23:34:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638401700000|2021-12-01 23:35:00|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1638401720000|2021-12-01 23:35:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638401730000|2021-12-01 23:35:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638401760000|2021-12-01 23:36:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638401770000|2021-12-01 23:36:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638401780000|2021-12-01 23:36:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638401800000|2021-12-01 23:36:40|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638401810000|2021-12-01 23:36:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638401830000|2021-12-01 23:37:10|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638401840000|2021-12-01 23:37:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638401860000|2021-12-01 23:37:40|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|5
1638401870000|2021-12-01 23:37:50|942|937|942.2|937.2|942.2|937.2|942|937|9
1638401880000|2021-12-01 23:38:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638401890000|2021-12-01 23:38:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638401900000|2021-12-01 23:38:20|942|937|942|937|942|937|942|937|1
1638401910000|2021-12-01 23:38:30|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|2
1638401920000|2021-12-01 23:38:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638401940000|2021-12-01 23:39:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638401950000|2021-12-01 23:39:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638401970000|2021-12-01 23:39:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638402000000|2021-12-01 23:40:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638402020000|2021-12-01 23:40:20|941.2|936.2|941.5|936.5|941.5|936.5|941.2|936.2|2
1638402030000|2021-12-01 23:40:30|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638402040000|2021-12-01 23:40:40|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|9
1638402050000|2021-12-01 23:40:50|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|6
1638402060000|2021-12-01 23:41:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638402080000|2021-12-01 23:41:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638402100000|2021-12-01 23:41:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638402110000|2021-12-01 23:41:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638402130000|2021-12-01 23:42:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1638402140000|2021-12-01 23:42:20|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|7
1638402150000|2021-12-01 23:42:30|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|7
1638402160000|2021-12-01 23:42:40|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1638402170000|2021-12-01 23:42:50|941.3|936.3|941.8|936.8|941.8|936.8|941.3|936.3|2
1638402230000|2021-12-01 23:43:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638402240000|2021-12-01 23:44:00|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|5
1638402250000|2021-12-01 23:44:10|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638402260000|2021-12-01 23:44:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638402270000|2021-12-01 23:44:30|941.7|936.7|941.9|936.9|941.9|936.9|941.6|936.6|4
1638402280000|2021-12-01 23:44:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638402300000|2021-12-01 23:45:00|942.3|937.3|942.8|937.8|942.8|937.8|942.3|937.3|10
1638402310000|2021-12-01 23:45:10|942.7|937.7|942.5|937.5|942.7|937.7|942.4|937.4|4
1638402320000|2021-12-01 23:45:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638402330000|2021-12-01 23:45:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638402340000|2021-12-01 23:45:40|942.5|937.5|942.9|937.9|942.9|937.9|942.5|937.5|3
1638402350000|2021-12-01 23:45:50|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|5
1638402370000|2021-12-01 23:46:10|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638402430000|2021-12-01 23:47:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638402440000|2021-12-01 23:47:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638402450000|2021-12-01 23:47:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638402460000|2021-12-01 23:47:40|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|5
1638402470000|2021-12-01 23:47:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638402480000|2021-12-01 23:48:00|943.2|938.2|943|938|943.4|938.4|942.9|937.9|6
1638402490000|2021-12-01 23:48:10|943.1|938.1|942.9|937.9|943.1|938.1|942.8|937.8|5
1638402500000|2021-12-01 23:48:20|943|938|943|938|943|938|943|938|1
1638402510000|2021-12-01 23:48:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638402520000|2021-12-01 23:48:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638402530000|2021-12-01 23:48:50|942.7|937.7|942.4|937.4|942.7|937.7|942.4|937.4|4
1638402540000|2021-12-01 23:49:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638402550000|2021-12-01 23:49:10|942.1|937.1|942|937|942.1|937.1|942|937|4
1638402570000|2021-12-01 23:49:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638402590000|2021-12-01 23:49:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638402600000|2021-12-01 23:50:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638402610000|2021-12-01 23:50:10|942.2|937.2|942.9|937.9|942.9|937.9|942.2|937.2|4
1638402620000|2021-12-01 23:50:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638402630000|2021-12-01 23:50:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638402640000|2021-12-01 23:50:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638402670000|2021-12-01 23:51:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638402680000|2021-12-01 23:51:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638402690000|2021-12-01 23:51:30|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638402710000|2021-12-01 23:51:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638402730000|2021-12-01 23:52:10|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|4
1638402750000|2021-12-01 23:52:30|942.9|937.9|943|938|943|938|942.9|937.9|2
1638402760000|2021-12-01 23:52:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638402790000|2021-12-01 23:53:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638402810000|2021-12-01 23:53:30|942.6|937.6|942.6|937.6|942.8|937.8|942.4|937.4|6
1638402820000|2021-12-01 23:53:40|942.7|937.7|942.6|937.6|942.7|937.7|942.5|937.5|3
1638402830000|2021-12-01 23:53:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638402840000|2021-12-01 23:54:00|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|3
1638402850000|2021-12-01 23:54:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638402860000|2021-12-01 23:54:20|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|5
1638402870000|2021-12-01 23:54:30|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1638402890000|2021-12-01 23:54:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638402910000|2021-12-01 23:55:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638402920000|2021-12-01 23:55:20|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638402970000|2021-12-01 23:56:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638402990000|2021-12-01 23:56:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638403010000|2021-12-01 23:56:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638403040000|2021-12-01 23:57:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638403080000|2021-12-01 23:58:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638403130000|2021-12-01 23:58:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638403160000|2021-12-01 23:59:20|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1638403170000|2021-12-01 23:59:30|941.6|936.6|942.4|937.4|942.4|937.4|941.6|936.6|7
1638403200000|2021-12-02 00:00:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1638403210000|2021-12-02 00:00:10|942.6|937.6|942.4|937.4|942.6|937.6|942.3|937.3|4
1638403230000|2021-12-02 00:00:30|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638403250000|2021-12-02 00:00:50|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|4
1638403270000|2021-12-02 00:01:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638403280000|2021-12-02 00:01:20|942|937|942|937|942|937|942|937|1
1638403300000|2021-12-02 00:01:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638403320000|2021-12-02 00:02:00|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|9
1638403340000|2021-12-02 00:02:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638403360000|2021-12-02 00:02:40|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638403370000|2021-12-02 00:02:50|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|3
1638403380000|2021-12-02 00:03:00|941.6|936.6|941.4|936.4|942|937|941.4|936.4|9
1638403420000|2021-12-02 00:03:40|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|3
1638403430000|2021-12-02 00:03:50|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|6
1638403470000|2021-12-02 00:04:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638403480000|2021-12-02 00:04:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638403490000|2021-12-02 00:04:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|6
1638403510000|2021-12-02 00:05:10|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|3
1638403530000|2021-12-02 00:05:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638403540000|2021-12-02 00:05:40|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|3
1638403550000|2021-12-02 00:05:50|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|6
1638403560000|2021-12-02 00:06:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|8
1638403570000|2021-12-02 00:06:10|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|5
1638403580000|2021-12-02 00:06:20|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638403590000|2021-12-02 00:06:30|942.5|937.5|943|938|943|938|942.5|937.5|4
1638403600000|2021-12-02 00:06:40|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1638403610000|2021-12-02 00:06:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638403620000|2021-12-02 00:07:00|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1638403630000|2021-12-02 00:07:10|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|3
1638403650000|2021-12-02 00:07:30|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638403660000|2021-12-02 00:07:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638403710000|2021-12-02 00:08:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638403720000|2021-12-02 00:08:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638403730000|2021-12-02 00:08:50|942|937|941.9|936.9|942|937|941.9|936.9|4
1638403740000|2021-12-02 00:09:00|941.7|936.7|941.9|936.9|941.9|936.9|941.6|936.6|3
1638403760000|2021-12-02 00:09:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638403770000|2021-12-02 00:09:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638403800000|2021-12-02 00:10:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638403810000|2021-12-02 00:10:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638403860000|2021-12-02 00:11:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638403870000|2021-12-02 00:11:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638403890000|2021-12-02 00:11:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1638403900000|2021-12-02 00:11:40|942|937|942|937|942|937|942|937|1
1638403920000|2021-12-02 00:12:00|941.9|936.9|942|937|942|937|941.9|936.9|4
1638403930000|2021-12-02 00:12:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638403940000|2021-12-02 00:12:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638403970000|2021-12-02 00:12:50|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638403980000|2021-12-02 00:13:00|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1638403990000|2021-12-02 00:13:10|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|2
1638404000000|2021-12-02 00:13:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638404020000|2021-12-02 00:13:40|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|3
1638404050000|2021-12-02 00:14:10|941.5|936.5|941.6|936.6|941.7|936.7|941.5|936.5|3
1638404080000|2021-12-02 00:14:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638404100000|2021-12-02 00:15:00|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|4
1638404120000|2021-12-02 00:15:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638404130000|2021-12-02 00:15:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|5
1638404140000|2021-12-02 00:15:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638404150000|2021-12-02 00:15:50|942|937|941.9|936.9|942|937|941.9|936.9|2
1638404160000|2021-12-02 00:16:00|941.8|936.8|942|937|942|937|941.8|936.8|3
1638404170000|2021-12-02 00:16:10|942.1|937.1|942|937|942.1|937.1|942|937|2
1638404190000|2021-12-02 00:16:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638404200000|2021-12-02 00:16:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638404210000|2021-12-02 00:16:50|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|3
1638404220000|2021-12-02 00:17:00|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1638404230000|2021-12-02 00:17:10|942.6|937.6|942.3|937.3|942.6|937.6|942.3|937.3|6
1638404240000|2021-12-02 00:17:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638404250000|2021-12-02 00:17:30|942.5|937.5|942.5|937.5|942.6|937.6|942.4|937.4|9
1638404260000|2021-12-02 00:17:40|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|5
1638404270000|2021-12-02 00:17:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|6
1638404280000|2021-12-02 00:18:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638404290000|2021-12-02 00:18:10|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|3
1638404300000|2021-12-02 00:18:20|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|3
1638404350000|2021-12-02 00:19:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638404370000|2021-12-02 00:19:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638404380000|2021-12-02 00:19:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638404390000|2021-12-02 00:19:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638404400000|2021-12-02 00:20:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|8
1638404410000|2021-12-02 00:20:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638404420000|2021-12-02 00:20:20|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|4
1638404430000|2021-12-02 00:20:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638404440000|2021-12-02 00:20:40|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638404450000|2021-12-02 00:20:50|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1638404460000|2021-12-02 00:21:00|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|6
1638404480000|2021-12-02 00:21:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638404490000|2021-12-02 00:21:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638404500000|2021-12-02 00:21:40|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1638404510000|2021-12-02 00:21:50|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|6
1638404520000|2021-12-02 00:22:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638404530000|2021-12-02 00:22:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638404540000|2021-12-02 00:22:20|943|938|943.5|938.5|943.5|938.5|943|938|4
1638404550000|2021-12-02 00:22:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638404560000|2021-12-02 00:22:40|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1638404570000|2021-12-02 00:22:50|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1638404580000|2021-12-02 00:23:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638404590000|2021-12-02 00:23:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638404610000|2021-12-02 00:23:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638404630000|2021-12-02 00:23:50|943.3|938.3|943.8|938.8|943.9|938.9|943.1|938.1|6
1638404640000|2021-12-02 00:24:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638404650000|2021-12-02 00:24:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638404680000|2021-12-02 00:24:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638404690000|2021-12-02 00:24:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638404700000|2021-12-02 00:25:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638404710000|2021-12-02 00:25:10|943.9|938.9|944|939|944|939|943.9|938.9|4
1638404790000|2021-12-02 00:26:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638404800000|2021-12-02 00:26:40|944|939|944|939|944|939|944|939|1
1638404840000|2021-12-02 00:27:20|944.1|939.1|944|939|944.1|939.1|944|939|2
1638404850000|2021-12-02 00:27:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638404860000|2021-12-02 00:27:40|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1638404870000|2021-12-02 00:27:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638404880000|2021-12-02 00:28:00|944.2|939.2|943.9|938.9|944.3|939.3|943.9|938.9|10
1638404910000|2021-12-02 00:28:30|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1638404920000|2021-12-02 00:28:40|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638404930000|2021-12-02 00:28:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638404950000|2021-12-02 00:29:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638404970000|2021-12-02 00:29:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638404980000|2021-12-02 00:29:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638404990000|2021-12-02 00:29:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1638405000000|2021-12-02 00:30:00|942.9|937.9|942.3|937.3|942.9|937.9|942.3|937.3|5
1638405010000|2021-12-02 00:30:10|942.2|937.2|942|937|942.3|937.3|942|937|5
1638405020000|2021-12-02 00:30:20|943.2|938.2|942.9|937.9|943.3|938.3|942.9|937.9|5
1638405030000|2021-12-02 00:30:30|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1638405060000|2021-12-02 00:31:00|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638405070000|2021-12-02 00:31:10|942.5|937.5|942.8|937.8|942.8|937.8|942.5|937.5|2
1638405080000|2021-12-02 00:31:20|942.9|937.9|943.2|938.2|943.4|938.4|942.9|937.9|7
1638405100000|2021-12-02 00:31:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638405120000|2021-12-02 00:32:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638405130000|2021-12-02 00:32:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638405140000|2021-12-02 00:32:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638405150000|2021-12-02 00:32:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638405190000|2021-12-02 00:33:10|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|2
1638405240000|2021-12-02 00:34:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638405250000|2021-12-02 00:34:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638405260000|2021-12-02 00:34:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638405280000|2021-12-02 00:34:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638405290000|2021-12-02 00:34:50|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|3
1638405300000|2021-12-02 00:35:00|942.7|937.7|942.5|937.5|942.8|937.8|942.5|937.5|4
1638405310000|2021-12-02 00:35:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638405330000|2021-12-02 00:35:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638405360000|2021-12-02 00:36:00|942.2|937.2|942.9|937.9|942.9|937.9|942.2|937.2|4
1638405400000|2021-12-02 00:36:40|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|2
1638405450000|2021-12-02 00:37:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638405490000|2021-12-02 00:38:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638405510000|2021-12-02 00:38:30|943|938|943.4|938.4|943.6|938.6|943|938|4
1638405550000|2021-12-02 00:39:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638405570000|2021-12-02 00:39:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638405580000|2021-12-02 00:39:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638405590000|2021-12-02 00:39:50|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1638405600000|2021-12-02 00:40:00|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1638405610000|2021-12-02 00:40:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638405620000|2021-12-02 00:40:20|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|5
1638405630000|2021-12-02 00:40:30|943.9|938.9|943.5|938.5|944|939|943.5|938.5|5
1638405640000|2021-12-02 00:40:40|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|3
1638405650000|2021-12-02 00:40:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638405660000|2021-12-02 00:41:00|943.6|938.6|943.2|938.2|943.6|938.6|943|938|11
1638405670000|2021-12-02 00:41:10|943.1|938.1|943|938|943.2|938.2|943|938|4
1638405690000|2021-12-02 00:41:30|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|2
1638405700000|2021-12-02 00:41:40|943|938|942.8|937.8|943|938|942.7|937.7|4
1638405710000|2021-12-02 00:41:50|942.7|937.7|942.4|937.4|942.7|937.7|942.4|937.4|2
1638405730000|2021-12-02 00:42:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638405750000|2021-12-02 00:42:30|942.6|937.6|942.9|937.9|942.9|937.9|942.6|937.6|2
1638405760000|2021-12-02 00:42:40|943|938|942.9|937.9|943|938|942.9|937.9|2
1638405770000|2021-12-02 00:42:50|943|938|943|938|943|938|943|938|1
1638405800000|2021-12-02 00:43:20|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|2
1638405810000|2021-12-02 00:43:30|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|3
1638405820000|2021-12-02 00:43:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638405830000|2021-12-02 00:43:50|942.3|937.3|942.9|937.9|943|938|942.2|937.2|7
1638405840000|2021-12-02 00:44:00|943|938|942.9|937.9|943.1|938.1|942.9|937.9|3
1638405850000|2021-12-02 00:44:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1638405860000|2021-12-02 00:44:20|943|938|942.4|937.4|943|938|942.4|937.4|10
1638405870000|2021-12-02 00:44:30|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1638405890000|2021-12-02 00:44:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638405900000|2021-12-02 00:45:00|942|937|941.9|936.9|942|937|941.9|936.9|2
1638405910000|2021-12-02 00:45:10|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|4
1638405920000|2021-12-02 00:45:20|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|4
1638405930000|2021-12-02 00:45:30|941.5|936.5|942|933.1|942|936.5|941.4|933.1|5
1638405940000|2021-12-02 00:45:40|941.6|933.2|941.6|932.9|941.6|933.2|941.6|932.8|5
1638405950000|2021-12-02 00:45:50|941.5|933|941.6|933|941.6|933|941.5|933|2
1638405960000|2021-12-02 00:46:00|941.5|933.1|941.1|932.7|941.6|933.1|941.1|932.6|7
1638405970000|2021-12-02 00:46:10|941|932.8|940.9|932.9|941|932.9|940.9|932.8|4
1638405980000|2021-12-02 00:46:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638405990000|2021-12-02 00:46:30|938.8|933.8|938.3|933.3|938.8|933.8|938.3|933.3|2
1638406000000|2021-12-02 00:46:40|940.6|932.2|938.9|933.9|940.6|933.9|938.9|932.2|2
1638406010000|2021-12-02 00:46:50|940.6|932.4|938.9|933.9|940.6|934|938.9|932.4|4
1638406020000|2021-12-02 00:47:00|938.7|933.7|940.8|932.6|940.8|934.1|938.7|932.6|3
1638406030000|2021-12-02 00:47:10|939.3|934.3|939.3|934.3|941|934.3|939.3|932.8|7
1638406040000|2021-12-02 00:47:20|939.2|934.2|939.7|934.7|939.7|934.7|939.2|934.2|2
1638406050000|2021-12-02 00:47:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|4
1638406060000|2021-12-02 00:47:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638406070000|2021-12-02 00:47:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638406080000|2021-12-02 00:48:00|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|5
1638406100000|2021-12-02 00:48:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|6
1638406110000|2021-12-02 00:48:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638406130000|2021-12-02 00:48:50|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638406180000|2021-12-02 00:49:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1638406200000|2021-12-02 00:50:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638406210000|2021-12-02 00:50:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638406240000|2021-12-02 00:50:40|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1638406250000|2021-12-02 00:50:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638406270000|2021-12-02 00:51:10|940|935|939.1|934.1|940.1|935.1|939.1|934.1|6
1638406290000|2021-12-02 00:51:30|939|934|939|934|939|934|939|934|1
1638406310000|2021-12-02 00:51:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638406320000|2021-12-02 00:52:00|938.3|933.3|938.6|933.6|938.6|933.6|938.3|933.3|2
1638406330000|2021-12-02 00:52:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638406340000|2021-12-02 00:52:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638406360000|2021-12-02 00:52:40|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638406480000|2021-12-02 00:54:40|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|6
1638406490000|2021-12-02 00:54:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638406500000|2021-12-02 00:55:00|938.8|933.8|938.6|933.6|938.9|933.9|938.6|933.6|3
1638406530000|2021-12-02 00:55:30|939.6|934.6|940.4|935.4|940.4|935.4|939.6|934.6|4
1638406540000|2021-12-02 00:55:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638406550000|2021-12-02 00:55:50|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|2
1638406560000|2021-12-02 00:56:00|940.1|935.1|940.6|935.6|940.6|935.6|940.1|935.1|3
1638406570000|2021-12-02 00:56:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638406580000|2021-12-02 00:56:20|939.6|934.6|939.9|934.9|940.1|935.1|939.6|934.6|3
1638406590000|2021-12-02 00:56:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638406610000|2021-12-02 00:56:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638406630000|2021-12-02 00:57:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638406660000|2021-12-02 00:57:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638406670000|2021-12-02 00:57:50|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1638406680000|2021-12-02 00:58:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638406690000|2021-12-02 00:58:10|940.1|935.1|939.9|934.9|940.5|935.5|939.9|934.9|11
1638406700000|2021-12-02 00:58:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638406710000|2021-12-02 00:58:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638406750000|2021-12-02 00:59:10|940|935|940|935|940|935|939.9|934.9|3
1638406760000|2021-12-02 00:59:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638406770000|2021-12-02 00:59:30|940|935|939.9|934.9|940|935|939.9|934.9|2
1638406790000|2021-12-02 00:59:50|940|935|940|935|940|935|940|935|1
1638406800000|2021-12-02 01:00:00|940.1|935.1|941.4|936.4|941.4|936.4|940.1|935.1|8
1638406810000|2021-12-02 01:00:10|941.7|936.7|941.7|936.7|941.7|936.7|941.3|936.3|11
1638406820000|2021-12-02 01:00:20|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1638406830000|2021-12-02 01:00:30|941.9|936.9|942|937|942|937|941.9|936.9|2
1638406840000|2021-12-02 01:00:40|941.9|936.9|941|936|942|937|941|936|7
1638406850000|2021-12-02 01:00:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638406860000|2021-12-02 01:01:00|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1638406870000|2021-12-02 01:01:10|940.9|935.9|940.7|935.7|941|936|940.6|935.6|5
1638406880000|2021-12-02 01:01:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638406890000|2021-12-02 01:01:30|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|5
1638406900000|2021-12-02 01:01:40|940.2|935.2|940.1|935.1|940.2|935.2|939.9|934.9|4
1638406910000|2021-12-02 01:01:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638406920000|2021-12-02 01:02:00|940.1|935.1|939.4|934.4|940.1|935.1|939.3|934.3|5
1638406930000|2021-12-02 01:02:10|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638406950000|2021-12-02 01:02:30|939.5|934.5|939.5|934.5|939.7|934.7|939.5|934.5|3
1638406960000|2021-12-02 01:02:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638406970000|2021-12-02 01:02:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638406980000|2021-12-02 01:03:00|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638406990000|2021-12-02 01:03:10|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1638407000000|2021-12-02 01:03:20|940.6|935.6|940.2|935.2|940.6|935.6|940|935|5
1638407010000|2021-12-02 01:03:30|940.1|935.1|940|935|940.1|935.1|940|935|2
1638407020000|2021-12-02 01:03:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638407030000|2021-12-02 01:03:50|940|935|940|935|940|935|940|935|1
1638407040000|2021-12-02 01:04:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638407050000|2021-12-02 01:04:10|940.8|935.8|941.2|936.2|941.2|936.2|940.8|935.8|5
1638407060000|2021-12-02 01:04:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638407080000|2021-12-02 01:04:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638407090000|2021-12-02 01:04:50|940.6|935.6|940.5|935.5|940.6|935.6|940.3|935.3|7
1638407100000|2021-12-02 01:05:00|940.6|935.6|940.5|935.5|940.6|935.6|940.4|935.4|4
1638407110000|2021-12-02 01:05:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|8
1638407130000|2021-12-02 01:05:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638407140000|2021-12-02 01:05:40|940.2|935.2|940|935|940.2|935.2|940|935|6
1638407150000|2021-12-02 01:05:50|940.1|935.1|940.4|935.4|940.4|935.4|940.1|935.1|3
1638407160000|2021-12-02 01:06:00|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1638407170000|2021-12-02 01:06:10|940.1|935.1|940.3|935.3|940.3|935.3|940|935|5
1638407180000|2021-12-02 01:06:20|940.5|935.5|940.2|935.2|940.5|935.5|940.2|935.2|3
1638407190000|2021-12-02 01:06:30|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1638407210000|2021-12-02 01:06:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638407220000|2021-12-02 01:07:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638407270000|2021-12-02 01:07:50|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1638407280000|2021-12-02 01:08:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638407300000|2021-12-02 01:08:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638407310000|2021-12-02 01:08:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1638407320000|2021-12-02 01:08:40|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|4
1638407330000|2021-12-02 01:08:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638407340000|2021-12-02 01:09:00|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|3
1638407370000|2021-12-02 01:09:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638407390000|2021-12-02 01:09:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638407400000|2021-12-02 01:10:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1638407410000|2021-12-02 01:10:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|4
1638407420000|2021-12-02 01:10:20|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|5
1638407430000|2021-12-02 01:10:30|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1638407440000|2021-12-02 01:10:40|940.4|935.4|940.3|935.3|940.4|935.4|940|935|9
1638407450000|2021-12-02 01:10:50|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|8
1638407460000|2021-12-02 01:11:00|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1638407470000|2021-12-02 01:11:10|940.2|935.2|939.9|934.9|940.2|935.2|939.9|934.9|6
1638407480000|2021-12-02 01:11:20|940|935|940|935|940|935|939.9|934.9|3
1638407500000|2021-12-02 01:11:40|939.9|934.9|939.9|934.9|940|935|939.9|934.9|5
1638407510000|2021-12-02 01:11:50|940|935|939.9|934.9|940|935|939.8|934.8|4
1638407520000|2021-12-02 01:12:00|940|935|940.1|935.1|940.1|935.1|940|935|2
1638407530000|2021-12-02 01:12:10|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1638407540000|2021-12-02 01:12:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638407550000|2021-12-02 01:12:30|940|935|940|935|940|935|939.9|934.9|3
1638407560000|2021-12-02 01:12:40|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|3
1638407580000|2021-12-02 01:13:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638407600000|2021-12-02 01:13:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638407630000|2021-12-02 01:13:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638407670000|2021-12-02 01:14:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1638407680000|2021-12-02 01:14:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638407690000|2021-12-02 01:14:50|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|5
1638407700000|2021-12-02 01:15:00|940.5|935.5|940.1|935.1|940.6|935.6|940.1|935.1|5
1638407710000|2021-12-02 01:15:10|940|935|939.8|934.8|940|935|939.8|934.8|5
1638407720000|2021-12-02 01:15:20|939.9|934.9|940.4|935.4|940.5|935.5|939.8|934.8|6
1638407730000|2021-12-02 01:15:30|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638407740000|2021-12-02 01:15:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638407750000|2021-12-02 01:15:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638407760000|2021-12-02 01:16:00|940.3|935.3|940.2|935.2|940.4|935.4|940.2|935.2|8
1638407770000|2021-12-02 01:16:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1638407780000|2021-12-02 01:16:20|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1638407790000|2021-12-02 01:16:30|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|5
1638407800000|2021-12-02 01:16:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638407810000|2021-12-02 01:16:50|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1638407820000|2021-12-02 01:17:00|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638407830000|2021-12-02 01:17:10|940.2|935.2|940.2|935.2|940.3|935.3|940.1|935.1|7
1638407840000|2021-12-02 01:17:20|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1638407850000|2021-12-02 01:17:30|940.2|935.2|940.7|935.7|940.7|935.7|940.2|935.2|5
1638407860000|2021-12-02 01:17:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638407870000|2021-12-02 01:17:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1638407880000|2021-12-02 01:18:00|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|9
1638407890000|2021-12-02 01:18:10|940.8|935.8|941|936|941|936|940.8|935.8|3
1638407900000|2021-12-02 01:18:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638407910000|2021-12-02 01:18:30|941|936|941|936|941|936|940.9|935.9|9
1638407940000|2021-12-02 01:19:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|5
1638407950000|2021-12-02 01:19:10|940.8|935.8|940.3|935.3|940.8|935.8|940.3|935.3|4
1638407960000|2021-12-02 01:19:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638408000000|2021-12-02 01:20:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638408050000|2021-12-02 01:20:50|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|5
1638408060000|2021-12-02 01:21:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638408070000|2021-12-02 01:21:10|940.6|935.6|940.6|935.6|940.9|935.9|940.6|935.6|4
1638408080000|2021-12-02 01:21:20|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1638408100000|2021-12-02 01:21:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638408110000|2021-12-02 01:21:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638408120000|2021-12-02 01:22:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1638408130000|2021-12-02 01:22:10|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1638408140000|2021-12-02 01:22:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638408150000|2021-12-02 01:22:30|941|936|941|936|941|936|941|936|1
1638408170000|2021-12-02 01:22:50|940.9|935.9|940.7|935.7|940.9|935.9|940.6|935.6|4
1638408180000|2021-12-02 01:23:00|940.6|935.6|940.7|935.7|940.8|935.8|940.6|935.6|4
1638408190000|2021-12-02 01:23:10|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|7
1638408200000|2021-12-02 01:23:20|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638408210000|2021-12-02 01:23:30|940.6|935.6|940.8|935.8|940.8|935.8|940.4|935.4|8
1638408270000|2021-12-02 01:24:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638408280000|2021-12-02 01:24:40|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1638408300000|2021-12-02 01:25:00|940.9|935.9|941|936|941|936|940.9|935.9|4
1638408310000|2021-12-02 01:25:10|940.9|935.9|940.9|935.9|941|936|940.8|935.8|5
1638408330000|2021-12-02 01:25:30|941|936|941|936|941.1|936.1|941|936|5
1638408340000|2021-12-02 01:25:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638408350000|2021-12-02 01:25:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638408360000|2021-12-02 01:26:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638408370000|2021-12-02 01:26:10|940.8|935.8|940.7|935.7|940.9|935.9|940.7|935.7|6
1638408380000|2021-12-02 01:26:20|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|4
1638408390000|2021-12-02 01:26:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1638408400000|2021-12-02 01:26:40|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|4
1638408420000|2021-12-02 01:27:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638408550000|2021-12-02 01:29:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638408580000|2021-12-02 01:29:40|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1638408590000|2021-12-02 01:29:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638408620000|2021-12-02 01:30:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1638408640000|2021-12-02 01:30:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638408650000|2021-12-02 01:30:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638408660000|2021-12-02 01:31:00|940.2|935.2|940.4|935.4|940.4|935.4|940.2|935.2|5
1638408670000|2021-12-02 01:31:10|940.3|935.3|940.2|935.2|940.4|935.4|940.2|935.2|6
1638408720000|2021-12-02 01:32:00|940.3|935.3|940.9|935.9|940.9|935.9|940.3|935.3|6
1638408750000|2021-12-02 01:32:30|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|5
1638408760000|2021-12-02 01:32:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638408770000|2021-12-02 01:32:50|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1638408790000|2021-12-02 01:33:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638408810000|2021-12-02 01:33:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1638408820000|2021-12-02 01:33:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638408830000|2021-12-02 01:33:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638408850000|2021-12-02 01:34:10|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1638408870000|2021-12-02 01:34:30|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1638408880000|2021-12-02 01:34:40|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1638408890000|2021-12-02 01:34:50|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|7
1638408900000|2021-12-02 01:35:00|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1638408910000|2021-12-02 01:35:10|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|5
1638408920000|2021-12-02 01:35:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638408930000|2021-12-02 01:35:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638408940000|2021-12-02 01:35:40|940.9|935.9|941.4|936.4|941.4|936.4|940.8|935.8|5
1638408950000|2021-12-02 01:35:50|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638408980000|2021-12-02 01:36:20|941.3|936.3|941|936|941.3|936.3|941|936|6
1638408990000|2021-12-02 01:36:30|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1638409030000|2021-12-02 01:37:10|941|936|941|936|941|936|941|936|1
1638409080000|2021-12-02 01:38:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1638409090000|2021-12-02 01:38:10|941|936|941.4|936.4|941.4|936.4|940.9|935.9|6
1638409100000|2021-12-02 01:38:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638409130000|2021-12-02 01:38:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638409140000|2021-12-02 01:39:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638409150000|2021-12-02 01:39:10|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638409170000|2021-12-02 01:39:30|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|5
1638409180000|2021-12-02 01:39:40|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|6
1638409190000|2021-12-02 01:39:50|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1638409200000|2021-12-02 01:40:00|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638409210000|2021-12-02 01:40:10|941.7|936.7|942.1|937.1|942.1|937.1|941.7|936.7|4
1638409220000|2021-12-02 01:40:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638409230000|2021-12-02 01:40:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638409240000|2021-12-02 01:40:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638409250000|2021-12-02 01:40:50|942.2|937.2|942|937|942.2|937.2|942|937|3
1638409260000|2021-12-02 01:41:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638409270000|2021-12-02 01:41:10|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|7
1638409280000|2021-12-02 01:41:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|9
1638409290000|2021-12-02 01:41:30|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|12
1638409300000|2021-12-02 01:41:40|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1638409310000|2021-12-02 01:41:50|942|937|941.9|936.9|942|937|941.9|936.9|4
1638409320000|2021-12-02 01:42:00|942|937|941.6|936.6|942|937|941.6|936.6|5
1638409330000|2021-12-02 01:42:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638409340000|2021-12-02 01:42:20|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1638409360000|2021-12-02 01:42:40|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1638409380000|2021-12-02 01:43:00|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638409390000|2021-12-02 01:43:10|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1638409400000|2021-12-02 01:43:20|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|5
1638409420000|2021-12-02 01:43:40|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638409460000|2021-12-02 01:44:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638409470000|2021-12-02 01:44:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638409490000|2021-12-02 01:44:50|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|7
1638409500000|2021-12-02 01:45:00|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638409520000|2021-12-02 01:45:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638409530000|2021-12-02 01:45:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638409540000|2021-12-02 01:45:40|942|937|942|937|942|937|942|937|1
1638409550000|2021-12-02 01:45:50|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638409560000|2021-12-02 01:46:00|942|937|942.1|937.1|942.1|937.1|942|937|4
1638409570000|2021-12-02 01:46:10|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|3
1638409580000|2021-12-02 01:46:20|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|9
1638409590000|2021-12-02 01:46:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638409600000|2021-12-02 01:46:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638409610000|2021-12-02 01:46:50|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|5
1638409630000|2021-12-02 01:47:10|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|7
1638409640000|2021-12-02 01:47:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|8
1638409670000|2021-12-02 01:47:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638409680000|2021-12-02 01:48:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638409710000|2021-12-02 01:48:30|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638409720000|2021-12-02 01:48:40|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|2
1638409730000|2021-12-02 01:48:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|16
1638409740000|2021-12-02 01:49:00|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|3
1638409750000|2021-12-02 01:49:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1638409760000|2021-12-02 01:49:20|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1638409770000|2021-12-02 01:49:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638409780000|2021-12-02 01:49:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638409790000|2021-12-02 01:49:50|942.3|937.3|942.3|937.3|942.3|937.3|942.1|937.1|4
1638409800000|2021-12-02 01:50:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638409810000|2021-12-02 01:50:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638409820000|2021-12-02 01:50:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638409830000|2021-12-02 01:50:30|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1638409850000|2021-12-02 01:50:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638409870000|2021-12-02 01:51:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638409920000|2021-12-02 01:52:00|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|9
1638409950000|2021-12-02 01:52:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638409980000|2021-12-02 01:53:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638410020000|2021-12-02 01:53:40|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|9
1638410030000|2021-12-02 01:53:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638410040000|2021-12-02 01:54:00|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638410050000|2021-12-02 01:54:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638410060000|2021-12-02 01:54:20|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1638410080000|2021-12-02 01:54:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638410110000|2021-12-02 01:55:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638410120000|2021-12-02 01:55:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638410140000|2021-12-02 01:55:40|943|938|943|938|943|938|943|938|1
1638410150000|2021-12-02 01:55:50|943.1|938.1|943.9|938.9|944|939|943|938|11
1638410160000|2021-12-02 01:56:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638410170000|2021-12-02 01:56:10|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638410190000|2021-12-02 01:56:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638410210000|2021-12-02 01:56:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638410220000|2021-12-02 01:57:00|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638410240000|2021-12-02 01:57:20|943|938|942.9|937.9|943|938|942.9|937.9|2
1638410250000|2021-12-02 01:57:30|943|938|942.9|937.9|943|938|942.9|937.9|2
1638410290000|2021-12-02 01:58:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1638410300000|2021-12-02 01:58:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638410310000|2021-12-02 01:58:30|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1638410320000|2021-12-02 01:58:40|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|11
1638410330000|2021-12-02 01:58:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638410340000|2021-12-02 01:59:00|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|5
1638410350000|2021-12-02 01:59:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638410360000|2021-12-02 01:59:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638410370000|2021-12-02 01:59:30|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638410380000|2021-12-02 01:59:40|942.3|937.3|942.2|937.2|942.5|937.5|942.2|937.2|4
1638410400000|2021-12-02 02:00:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638410420000|2021-12-02 02:00:20|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638410430000|2021-12-02 02:00:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638410440000|2021-12-02 02:00:40|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|8
1638410450000|2021-12-02 02:00:50|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638410460000|2021-12-02 02:01:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1638410470000|2021-12-02 02:01:10|942.5|937.5|942.7|937.7|942.7|937.7|942.4|937.4|7
1638410480000|2021-12-02 02:01:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638410530000|2021-12-02 02:02:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638410540000|2021-12-02 02:02:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638410550000|2021-12-02 02:02:30|942|937|942.2|937.2|942.2|937.2|942|937|3
1638410570000|2021-12-02 02:02:50|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638410580000|2021-12-02 02:03:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638410590000|2021-12-02 02:03:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638410600000|2021-12-02 02:03:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638410610000|2021-12-02 02:03:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638410620000|2021-12-02 02:03:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638410640000|2021-12-02 02:04:00|942.4|937.4|942.3|937.3|942.8|937.8|942.3|937.3|6
1638410650000|2021-12-02 02:04:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638410660000|2021-12-02 02:04:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1638410670000|2021-12-02 02:04:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638410690000|2021-12-02 02:04:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638410700000|2021-12-02 02:05:00|942.3|937.3|942.2|937.2|942.5|937.5|942|937|7
1638410710000|2021-12-02 02:05:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|9
1638410720000|2021-12-02 02:05:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638410730000|2021-12-02 02:05:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1638410740000|2021-12-02 02:05:40|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638410750000|2021-12-02 02:05:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|7
1638410760000|2021-12-02 02:06:00|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|3
1638410770000|2021-12-02 02:06:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1638410800000|2021-12-02 02:06:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638410820000|2021-12-02 02:07:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1638410830000|2021-12-02 02:07:10|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638410840000|2021-12-02 02:07:20|942.1|937.1|942|937|942.1|937.1|942|937|10
1638410850000|2021-12-02 02:07:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1638410860000|2021-12-02 02:07:40|942|937|942|937|942|937|942|937|1
1638410880000|2021-12-02 02:08:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638410890000|2021-12-02 02:08:10|942|937|942|937|942|937|942|937|1
1638410900000|2021-12-02 02:08:20|942.1|937.1|942|937|942.1|937.1|942|937|6
1638410910000|2021-12-02 02:08:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638410920000|2021-12-02 02:08:40|942|937|942.1|937.1|942.1|937.1|942|937|2
1638410980000|2021-12-02 02:09:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638410990000|2021-12-02 02:09:50|942.4|937.4|942.3|937.3|942.5|937.5|942|937|13
1638411000000|2021-12-02 02:10:00|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|7
1638411010000|2021-12-02 02:10:10|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638411020000|2021-12-02 02:10:20|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|5
1638411030000|2021-12-02 02:10:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|6
1638411040000|2021-12-02 02:10:40|942.7|937.7|942.7|937.7|942.8|937.8|942.6|937.6|5
1638411050000|2021-12-02 02:10:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1638411060000|2021-12-02 02:11:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1638411070000|2021-12-02 02:11:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638411080000|2021-12-02 02:11:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1638411100000|2021-12-02 02:11:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1638411130000|2021-12-02 02:12:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638411150000|2021-12-02 02:12:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638411160000|2021-12-02 02:12:40|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|2
1638411170000|2021-12-02 02:12:50|943.2|938.2|943.8|938.8|943.8|938.8|943.2|938.2|2
1638411180000|2021-12-02 02:13:00|943.7|938.7|943.3|938.3|943.7|938.7|943.3|938.3|3
1638411200000|2021-12-02 02:13:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1638411210000|2021-12-02 02:13:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638411240000|2021-12-02 02:14:00|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638411260000|2021-12-02 02:14:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638411280000|2021-12-02 02:14:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638411290000|2021-12-02 02:14:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638411300000|2021-12-02 02:15:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638411320000|2021-12-02 02:15:20|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638411330000|2021-12-02 02:15:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638411350000|2021-12-02 02:15:50|943.1|938.1|943|938|943.1|938.1|943|938|2
1638411360000|2021-12-02 02:16:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638411370000|2021-12-02 02:16:10|943.1|938.1|943|938|943.1|938.1|943|938|2
1638411380000|2021-12-02 02:16:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638411400000|2021-12-02 02:16:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638411410000|2021-12-02 02:16:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|7
1638411420000|2021-12-02 02:17:00|943|938|943|938|943.1|938.1|943|938|3
1638411430000|2021-12-02 02:17:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1638411440000|2021-12-02 02:17:20|943|938|943.1|938.1|943.1|938.1|943|938|2
1638411460000|2021-12-02 02:17:40|943|938|943|938|943|938|943|938|1
1638411470000|2021-12-02 02:17:50|943.1|938.1|943|938|943.1|938.1|943|938|2
1638411500000|2021-12-02 02:18:20|943.1|938.1|943|938|943.1|938.1|943|938|4
1638411510000|2021-12-02 02:18:30|943.1|938.1|943.2|938.2|943.2|938.2|943|938|4
1638411550000|2021-12-02 02:19:10|943.1|938.1|943|938|943.1|938.1|943|938|2
1638411560000|2021-12-02 02:19:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638411590000|2021-12-02 02:19:50|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638411600000|2021-12-02 02:20:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1638411620000|2021-12-02 02:20:20|943|938|943|938|943|938|943|938|1
1638411630000|2021-12-02 02:20:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638411640000|2021-12-02 02:20:40|943|938|942.9|937.9|943|938|942.9|937.9|4
1638411660000|2021-12-02 02:21:00|943|938|943|938|943|938|943|938|1
1638411670000|2021-12-02 02:21:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638411680000|2021-12-02 02:21:20|943|938|942.8|937.8|943|938|942.8|937.8|5
1638411690000|2021-12-02 02:21:30|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|5
1638411700000|2021-12-02 02:21:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|6
1638411710000|2021-12-02 02:21:50|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|7
1638411750000|2021-12-02 02:22:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638411760000|2021-12-02 02:22:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638411770000|2021-12-02 02:22:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638411780000|2021-12-02 02:23:00|943|938|942.9|937.9|943|938|942.9|937.9|2
1638411790000|2021-12-02 02:23:10|943|938|943.3|938.3|943.3|938.3|943|938|3
1638411820000|2021-12-02 02:23:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638411880000|2021-12-02 02:24:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638411890000|2021-12-02 02:24:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638411910000|2021-12-02 02:25:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638411920000|2021-12-02 02:25:20|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638411940000|2021-12-02 02:25:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1638411950000|2021-12-02 02:25:50|944|939|944|939|944|939|943.9|938.9|7
1638411960000|2021-12-02 02:26:00|943.9|938.9|944|939|944|939|943.9|938.9|6
1638411980000|2021-12-02 02:26:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638411990000|2021-12-02 02:26:30|944|939|944|939|944|939|944|939|1
1638412000000|2021-12-02 02:26:40|943.9|938.9|944|939|944|939|943.9|938.9|2
1638412010000|2021-12-02 02:26:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638412020000|2021-12-02 02:27:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1638412030000|2021-12-02 02:27:10|944|939|944|939|944|939|943.9|938.9|5
1638412050000|2021-12-02 02:27:30|943.9|938.9|944|939|944|939|943.9|938.9|4
1638412060000|2021-12-02 02:27:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638412080000|2021-12-02 02:28:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638412090000|2021-12-02 02:28:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638412100000|2021-12-02 02:28:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638412110000|2021-12-02 02:28:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1638412120000|2021-12-02 02:28:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638412130000|2021-12-02 02:28:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638412160000|2021-12-02 02:29:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638412170000|2021-12-02 02:29:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638412180000|2021-12-02 02:29:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638412190000|2021-12-02 02:29:50|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|2
1638412210000|2021-12-02 02:30:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638412220000|2021-12-02 02:30:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638412230000|2021-12-02 02:30:30|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|5
1638412250000|2021-12-02 02:30:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638412260000|2021-12-02 02:31:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638412270000|2021-12-02 02:31:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638412280000|2021-12-02 02:31:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638412290000|2021-12-02 02:31:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638412300000|2021-12-02 02:31:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638412310000|2021-12-02 02:31:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638412320000|2021-12-02 02:32:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638412350000|2021-12-02 02:32:30|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|4
1638412380000|2021-12-02 02:33:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638412390000|2021-12-02 02:33:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638412410000|2021-12-02 02:33:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638412430000|2021-12-02 02:33:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638412450000|2021-12-02 02:34:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638412470000|2021-12-02 02:34:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638412490000|2021-12-02 02:34:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638412500000|2021-12-02 02:35:00|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1638412510000|2021-12-02 02:35:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638412520000|2021-12-02 02:35:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638412530000|2021-12-02 02:35:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638412550000|2021-12-02 02:35:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638412570000|2021-12-02 02:36:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638412580000|2021-12-02 02:36:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638412620000|2021-12-02 02:37:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|7
1638412630000|2021-12-02 02:37:10|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638412650000|2021-12-02 02:37:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638412660000|2021-12-02 02:37:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638412680000|2021-12-02 02:38:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638412690000|2021-12-02 02:38:10|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638412730000|2021-12-02 02:38:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|6
1638412740000|2021-12-02 02:39:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638412770000|2021-12-02 02:39:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638412790000|2021-12-02 02:39:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638412840000|2021-12-02 02:40:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638412880000|2021-12-02 02:41:20|944.8|939.8|945|940|945.3|940.3|944.8|939.8|4
1638412910000|2021-12-02 02:41:50|944.9|939.9|944.8|939.8|945|940|944.8|939.8|4
1638412960000|2021-12-02 02:42:40|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1638412970000|2021-12-02 02:42:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|12
1638412980000|2021-12-02 02:43:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|6
1638412990000|2021-12-02 02:43:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638413000000|2021-12-02 02:43:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638413010000|2021-12-02 02:43:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638413020000|2021-12-02 02:43:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638413030000|2021-12-02 02:43:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638413070000|2021-12-02 02:44:30|945|940|944.9|939.9|945.1|940.1|944.9|939.9|3
1638413120000|2021-12-02 02:45:20|945|940|945|940|945|940|945|940|1
1638413130000|2021-12-02 02:45:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1638413140000|2021-12-02 02:45:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1638413160000|2021-12-02 02:46:00|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1638413170000|2021-12-02 02:46:10|945|940|944.9|939.9|945|940|944.9|939.9|2
1638413180000|2021-12-02 02:46:20|945|940|945|940|945|940|944.9|939.9|5
1638413190000|2021-12-02 02:46:30|944.9|939.9|945|940|945.1|940.1|944.9|939.9|4
1638413200000|2021-12-02 02:46:40|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|3
1638413210000|2021-12-02 02:46:50|945|940|945|940|945|940|944.9|939.9|5
1638413220000|2021-12-02 02:47:00|944.9|939.9|945|940|945|940|944.9|939.9|4
1638413270000|2021-12-02 02:47:50|944.9|939.9|945|940|945|940|944.9|939.9|2
1638413300000|2021-12-02 02:48:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1638413310000|2021-12-02 02:48:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|12
1638413320000|2021-12-02 02:48:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638413340000|2021-12-02 02:49:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|7
1638413360000|2021-12-02 02:49:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1638413370000|2021-12-02 02:49:30|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1638413380000|2021-12-02 02:49:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638413400000|2021-12-02 02:50:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638413410000|2021-12-02 02:50:10|945|940|945|940|945|940|945|940|1
1638413420000|2021-12-02 02:50:20|944.9|939.9|945|940|945|940|944.9|939.9|6
1638413430000|2021-12-02 02:50:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638413440000|2021-12-02 02:50:40|945|940|945|940|945|940|945|940|1
1638413450000|2021-12-02 02:50:50|945.1|940.1|945|940|945.1|940.1|945|940|2
1638413470000|2021-12-02 02:51:10|945.1|940.1|944.8|939.8|945.1|940.1|944.8|939.8|3
1638413480000|2021-12-02 02:51:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638413490000|2021-12-02 02:51:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638413510000|2021-12-02 02:51:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1638413520000|2021-12-02 02:52:00|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|7
1638413530000|2021-12-02 02:52:10|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638413620000|2021-12-02 02:53:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|10
1638413640000|2021-12-02 02:54:00|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|7
1638413650000|2021-12-02 02:54:10|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|3
1638413660000|2021-12-02 02:54:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638413670000|2021-12-02 02:54:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638413740000|2021-12-02 02:55:40|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|3
1638413750000|2021-12-02 02:55:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638413760000|2021-12-02 02:56:00|945.4|940.4|945.2|940.2|945.4|940.4|945.1|940.1|8
1638413770000|2021-12-02 02:56:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638413810000|2021-12-02 02:56:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638413830000|2021-12-02 02:57:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1638413850000|2021-12-02 02:57:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|8
1638413860000|2021-12-02 02:57:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1638413870000|2021-12-02 02:57:50|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1638413880000|2021-12-02 02:58:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1638413890000|2021-12-02 02:58:10|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|2
1638413900000|2021-12-02 02:58:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1638413910000|2021-12-02 02:58:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1638413920000|2021-12-02 02:58:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638413930000|2021-12-02 02:58:50|946|941|945.7|940.7|946.1|941.1|945.7|940.7|3
1638413940000|2021-12-02 02:59:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638413950000|2021-12-02 02:59:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638413960000|2021-12-02 02:59:20|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|6
1638413970000|2021-12-02 02:59:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638413980000|2021-12-02 02:59:40|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638414000000|2021-12-02 03:00:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638414010000|2021-12-02 03:00:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638414020000|2021-12-02 03:00:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638414070000|2021-12-02 03:01:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638414090000|2021-12-02 03:01:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638414130000|2021-12-02 03:02:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638414150000|2021-12-02 03:02:30|945|940|944.9|939.9|945|940|944.9|939.9|2
1638414170000|2021-12-02 03:02:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1638414180000|2021-12-02 03:03:00|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1638414200000|2021-12-02 03:03:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638414210000|2021-12-02 03:03:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638414230000|2021-12-02 03:03:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638414250000|2021-12-02 03:04:10|944.5|939.5|944.9|939.9|944.9|939.9|944.5|939.5|3
1638414260000|2021-12-02 03:04:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638414330000|2021-12-02 03:05:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638414360000|2021-12-02 03:06:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638414380000|2021-12-02 03:06:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638414400000|2021-12-02 03:06:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638414410000|2021-12-02 03:06:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638414420000|2021-12-02 03:07:00|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638414430000|2021-12-02 03:07:10|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638414450000|2021-12-02 03:07:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638414460000|2021-12-02 03:07:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638414470000|2021-12-02 03:07:50|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638414480000|2021-12-02 03:08:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1638414500000|2021-12-02 03:08:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638414530000|2021-12-02 03:08:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638414560000|2021-12-02 03:09:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638414580000|2021-12-02 03:09:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|6
1638414590000|2021-12-02 03:09:50|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638414600000|2021-12-02 03:10:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638414610000|2021-12-02 03:10:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638414660000|2021-12-02 03:11:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638414670000|2021-12-02 03:11:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|7
1638414680000|2021-12-02 03:11:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638414690000|2021-12-02 03:11:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638414710000|2021-12-02 03:11:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638414740000|2021-12-02 03:12:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638414770000|2021-12-02 03:12:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638414810000|2021-12-02 03:13:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638414820000|2021-12-02 03:13:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638414840000|2021-12-02 03:14:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638414850000|2021-12-02 03:14:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638414860000|2021-12-02 03:14:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638414880000|2021-12-02 03:14:40|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638414890000|2021-12-02 03:14:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638414900000|2021-12-02 03:15:00|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|6
1638414910000|2021-12-02 03:15:10|944.9|939.9|944.9|939.9|945|940|944.8|939.8|5
1638414920000|2021-12-02 03:15:20|944.8|939.8|945|940|945|940|944.8|939.8|5
1638414930000|2021-12-02 03:15:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638414940000|2021-12-02 03:15:40|945|940|945|940|945|940|945|940|1
1638414960000|2021-12-02 03:16:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638414970000|2021-12-02 03:16:10|945|940|945|940|945|940|945|940|1
1638414980000|2021-12-02 03:16:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1638414990000|2021-12-02 03:16:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638415000000|2021-12-02 03:16:40|945|940|945|940|945|940|944.8|939.8|3
1638415020000|2021-12-02 03:17:00|944.8|939.8|944.7|939.7|945|940|944.7|939.7|11
1638415030000|2021-12-02 03:17:10|944.8|939.8|945|940|945|940|944.7|939.7|8
1638415040000|2021-12-02 03:17:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1638415050000|2021-12-02 03:17:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1638415060000|2021-12-02 03:17:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1638415070000|2021-12-02 03:17:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638415080000|2021-12-02 03:18:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638415090000|2021-12-02 03:18:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638415110000|2021-12-02 03:18:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638415120000|2021-12-02 03:18:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638415130000|2021-12-02 03:18:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638415140000|2021-12-02 03:19:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|6
1638415150000|2021-12-02 03:19:10|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|6
1638415160000|2021-12-02 03:19:20|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1638415170000|2021-12-02 03:19:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638415180000|2021-12-02 03:19:40|945|940|944.9|939.9|945|940|944.9|939.9|4
1638415190000|2021-12-02 03:19:50|945|940|945|940|945|940|944.9|939.9|3
1638415200000|2021-12-02 03:20:00|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638415220000|2021-12-02 03:20:20|945|940|945|940|945|940|944.9|939.9|3
1638415230000|2021-12-02 03:20:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638415300000|2021-12-02 03:21:40|945|940|945|940|945|940|945|940|1
1638415330000|2021-12-02 03:22:10|945.1|940.1|945|940|945.1|940.1|945|940|2
1638415340000|2021-12-02 03:22:20|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1638415350000|2021-12-02 03:22:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638415360000|2021-12-02 03:22:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1638415370000|2021-12-02 03:22:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638415380000|2021-12-02 03:23:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638415390000|2021-12-02 03:23:10|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|11
1638415400000|2021-12-02 03:23:20|945.1|940.1|945|940|945.2|940.2|945|940|4
1638415410000|2021-12-02 03:23:30|945.1|940.1|945|940|945.2|940.2|945|940|4
1638415420000|2021-12-02 03:23:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638415430000|2021-12-02 03:23:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638415480000|2021-12-02 03:24:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638415540000|2021-12-02 03:25:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638415550000|2021-12-02 03:25:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638415560000|2021-12-02 03:26:00|944.7|939.7|945.1|940.1|945.1|940.1|944.7|939.7|3
1638415570000|2021-12-02 03:26:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638415580000|2021-12-02 03:26:20|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|2
1638415610000|2021-12-02 03:26:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638415620000|2021-12-02 03:27:00|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1638415630000|2021-12-02 03:27:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1638415680000|2021-12-02 03:28:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638415690000|2021-12-02 03:28:10|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638415730000|2021-12-02 03:28:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638415740000|2021-12-02 03:29:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|5
1638415750000|2021-12-02 03:29:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638415760000|2021-12-02 03:29:20|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|7
1638415770000|2021-12-02 03:29:30|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|13
1638415780000|2021-12-02 03:29:40|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1638415790000|2021-12-02 03:29:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638415800000|2021-12-02 03:30:00|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1638415810000|2021-12-02 03:30:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638415820000|2021-12-02 03:30:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638415840000|2021-12-02 03:30:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638415860000|2021-12-02 03:31:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638415880000|2021-12-02 03:31:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638415890000|2021-12-02 03:31:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638415920000|2021-12-02 03:32:00|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|5
1638415930000|2021-12-02 03:32:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638415940000|2021-12-02 03:32:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1638415950000|2021-12-02 03:32:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638415960000|2021-12-02 03:32:40|945.9|940.9|946|941|946|941|945.9|940.9|2
1638415980000|2021-12-02 03:33:00|945.9|940.9|946|941|946|941|945.9|940.9|6
1638415990000|2021-12-02 03:33:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638416010000|2021-12-02 03:33:30|946|941|946|941|946|941|945.9|940.9|3
1638416020000|2021-12-02 03:33:40|946.2|941.2|946|941|946.2|941.2|946|941|2
1638416040000|2021-12-02 03:34:00|945.9|940.9|946|941|946|941|945.8|940.8|4
1638416070000|2021-12-02 03:34:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1638416100000|2021-12-02 03:35:00|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|3
1638416130000|2021-12-02 03:35:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638416140000|2021-12-02 03:35:40|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638416150000|2021-12-02 03:35:50|945.6|940.6|945.6|940.6|945.7|940.7|945.5|940.5|7
1638416160000|2021-12-02 03:36:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638416170000|2021-12-02 03:36:10|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|6
1638416180000|2021-12-02 03:36:20|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|10
1638416220000|2021-12-02 03:37:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638416240000|2021-12-02 03:37:20|945.4|940.4|945.4|940.4|945.5|940.5|945.3|940.3|5
1638416250000|2021-12-02 03:37:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638416260000|2021-12-02 03:37:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638416280000|2021-12-02 03:38:00|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|7
1638416300000|2021-12-02 03:38:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1638416310000|2021-12-02 03:38:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1638416330000|2021-12-02 03:38:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638416340000|2021-12-02 03:39:00|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1638416390000|2021-12-02 03:39:50|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638416400000|2021-12-02 03:40:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638416440000|2021-12-02 03:40:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638416450000|2021-12-02 03:40:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638416470000|2021-12-02 03:41:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638416510000|2021-12-02 03:41:50|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638416520000|2021-12-02 03:42:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638416530000|2021-12-02 03:42:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638416570000|2021-12-02 03:42:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638416580000|2021-12-02 03:43:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638416600000|2021-12-02 03:43:20|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|7
1638416610000|2021-12-02 03:43:30|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|7
1638416620000|2021-12-02 03:43:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1638416630000|2021-12-02 03:43:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1638416640000|2021-12-02 03:44:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1638416650000|2021-12-02 03:44:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1638416680000|2021-12-02 03:44:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638416690000|2021-12-02 03:44:50|946.3|941.3|945.7|940.7|946.3|941.3|945.7|940.7|4
1638416710000|2021-12-02 03:45:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638416720000|2021-12-02 03:45:20|945.7|940.7|945.9|940.9|946|941|945.6|940.6|6
1638416730000|2021-12-02 03:45:30|946|941|946|941|946|941|945.8|940.8|8
1638416740000|2021-12-02 03:45:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|22
1638416750000|2021-12-02 03:45:50|945.8|940.8|946.2|941.2|946.3|941.3|945.8|940.8|22
1638416760000|2021-12-02 03:46:00|946.3|941.3|946.5|941.5|946.5|941.5|946.2|941.2|4
1638416770000|2021-12-02 03:46:10|946.6|941.6|946.9|941.9|946.9|941.9|946.6|941.6|5
1638416780000|2021-12-02 03:46:20|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|5
1638416810000|2021-12-02 03:46:50|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|3
1638416830000|2021-12-02 03:47:10|947|942|948.3|943.3|948.3|943.3|946.7|941.7|11
1638416840000|2021-12-02 03:47:20|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1638416850000|2021-12-02 03:47:30|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1638416870000|2021-12-02 03:47:50|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1638416890000|2021-12-02 03:48:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638416900000|2021-12-02 03:48:20|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1638416910000|2021-12-02 03:48:30|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1638416930000|2021-12-02 03:48:50|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1638416940000|2021-12-02 03:49:00|948.7|943.7|948.4|943.4|948.7|943.7|948.4|943.4|6
1638416970000|2021-12-02 03:49:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638416980000|2021-12-02 03:49:40|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638417000000|2021-12-02 03:50:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638417040000|2021-12-02 03:50:40|948.4|943.4|948.7|943.7|948.7|943.7|948.3|943.3|3
1638417080000|2021-12-02 03:51:20|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638417300000|2021-12-02 03:55:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638417330000|2021-12-02 03:55:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638417370000|2021-12-02 03:56:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638417380000|2021-12-02 03:56:20|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638417390000|2021-12-02 03:56:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638417410000|2021-12-02 03:56:50|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|5
1638417420000|2021-12-02 03:57:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638417440000|2021-12-02 03:57:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638417450000|2021-12-02 03:57:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638417470000|2021-12-02 03:57:50|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1638417510000|2021-12-02 03:58:30|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638417520000|2021-12-02 03:58:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638417540000|2021-12-02 03:59:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638417630000|2021-12-02 04:00:30|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638417640000|2021-12-02 04:00:40|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1638417650000|2021-12-02 04:00:50|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1638417660000|2021-12-02 04:01:00|948.2|943.2|948.2|943.2|948.3|943.3|948|943|8
1638417670000|2021-12-02 04:01:10|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|5
1638417680000|2021-12-02 04:01:20|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1638417840000|2021-12-02 04:04:00|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1638417850000|2021-12-02 04:04:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638417860000|2021-12-02 04:04:20|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|6
1638417870000|2021-12-02 04:04:30|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1638417980000|2021-12-02 04:06:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638418010000|2021-12-02 04:06:50|948|943|948.1|943.1|948.1|943.1|948|943|2
1638418020000|2021-12-02 04:07:00|948|943|947.5|942.5|948|943|947.5|942.5|5
1638418030000|2021-12-02 04:07:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638418070000|2021-12-02 04:07:50|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638418080000|2021-12-02 04:08:00|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638418110000|2021-12-02 04:08:30|947.5|942.5|947.8|942.8|947.8|942.8|947.5|942.5|4
1638418120000|2021-12-02 04:08:40|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1638418130000|2021-12-02 04:08:50|947.8|942.8|948|943|948|943|947.8|942.8|2
1638418140000|2021-12-02 04:09:00|948.1|943.1|948|943|948.1|943.1|948|943|6
1638418150000|2021-12-02 04:09:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638418160000|2021-12-02 04:09:20|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1638418220000|2021-12-02 04:10:20|948.1|943.1|948|943|948.1|943.1|948|943|2
1638418230000|2021-12-02 04:10:30|948.1|943.1|948|943|948.1|943.1|948|943|2
1638418260000|2021-12-02 04:11:00|948.1|943.1|948|943|948.1|943.1|948|943|2
1638418290000|2021-12-02 04:11:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1638418300000|2021-12-02 04:11:40|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|7
1638418350000|2021-12-02 04:12:30|948|943|948.1|943.1|948.1|943.1|948|943|2
1638418360000|2021-12-02 04:12:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638418370000|2021-12-02 04:12:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1638418380000|2021-12-02 04:13:00|948.1|943.1|947.9|942.9|948.2|943.2|947.9|942.9|3
1638418450000|2021-12-02 04:14:10|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1638418460000|2021-12-02 04:14:20|947.7|942.7|947.6|942.6|947.8|942.8|947.6|942.6|6
1638418490000|2021-12-02 04:14:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638418520000|2021-12-02 04:15:20|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638418530000|2021-12-02 04:15:30|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1638418550000|2021-12-02 04:15:50|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638418580000|2021-12-02 04:16:20|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638418590000|2021-12-02 04:16:30|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638418610000|2021-12-02 04:16:50|947.5|942.5|947.6|942.6|947.7|942.7|947.5|942.5|12
1638418620000|2021-12-02 04:17:00|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|3
1638418630000|2021-12-02 04:17:10|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1638418640000|2021-12-02 04:17:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638418650000|2021-12-02 04:17:30|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1638418660000|2021-12-02 04:17:40|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|11
1638418670000|2021-12-02 04:17:50|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|7
1638418680000|2021-12-02 04:18:00|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1638418690000|2021-12-02 04:18:10|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1638418710000|2021-12-02 04:18:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|6
1638418720000|2021-12-02 04:18:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638418730000|2021-12-02 04:18:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638418740000|2021-12-02 04:19:00|947.6|942.6|947.5|942.5|947.6|942.6|947.4|942.4|4
1638418750000|2021-12-02 04:19:10|947.3|942.3|947.2|942.2|947.4|942.4|947.1|942.1|15
1638418760000|2021-12-02 04:19:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|9
1638418770000|2021-12-02 04:19:30|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638418780000|2021-12-02 04:19:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638418800000|2021-12-02 04:20:00|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638418830000|2021-12-02 04:20:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638418870000|2021-12-02 04:21:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638418880000|2021-12-02 04:21:20|947|942|947.2|942.2|947.2|942.2|947|942|5
1638418890000|2021-12-02 04:21:30|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638418900000|2021-12-02 04:21:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638419040000|2021-12-02 04:24:00|947|942|947|942|947.1|942.1|947|942|11
1638419050000|2021-12-02 04:24:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638419070000|2021-12-02 04:24:30|947|942|947|942|947|942|947|942|1
1638419520000|2021-12-02 04:32:00|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638419550000|2021-12-02 04:32:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638419770000|2021-12-02 04:36:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638419890000|2021-12-02 04:38:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638419900000|2021-12-02 04:38:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638419910000|2021-12-02 04:38:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638419920000|2021-12-02 04:38:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638419950000|2021-12-02 04:39:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638419960000|2021-12-02 04:39:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638420020000|2021-12-02 04:40:20|948|943|948|943|948|943|948|943|1
1638420080000|2021-12-02 04:41:20|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1638420090000|2021-12-02 04:41:30|948|943|948|943|948|943|948|943|1
1638420110000|2021-12-02 04:41:50|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1638420120000|2021-12-02 04:42:00|948|943|948|943|948|943|947.9|942.9|3
1638420240000|2021-12-02 04:44:00|947.9|942.9|948|943|948|943|947.9|942.9|4
1638420250000|2021-12-02 04:44:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638420270000|2021-12-02 04:44:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638420300000|2021-12-02 04:45:00|948.1|943.1|948|943|948.1|943.1|948|943|2
1638420310000|2021-12-02 04:45:10|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1638420330000|2021-12-02 04:45:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638420340000|2021-12-02 04:45:40|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|10
1638420350000|2021-12-02 04:45:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638420390000|2021-12-02 04:46:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638420400000|2021-12-02 04:46:40|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1638420450000|2021-12-02 04:47:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638420470000|2021-12-02 04:47:50|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638420480000|2021-12-02 04:48:00|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638420500000|2021-12-02 04:48:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638420540000|2021-12-02 04:49:00|948|943|948.1|943.1|948.1|943.1|948|943|2
1638420580000|2021-12-02 04:49:40|948|943|948.1|943.1|948.1|943.1|948|943|2
1638420600000|2021-12-02 04:50:00|948|943|948|943|948|943|948|943|1
1638420720000|2021-12-02 04:52:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638420730000|2021-12-02 04:52:10|948|943|948|943|948|943|948|943|1
1638420740000|2021-12-02 04:52:20|947.9|942.9|947.8|942.8|948|943|947.8|942.8|4
1638420760000|2021-12-02 04:52:40|947.7|942.7|947.3|942.3|947.7|942.7|947.3|942.3|4
1638420770000|2021-12-02 04:52:50|947|942|947.1|942.1|947.1|942.1|947|942|6
1638420780000|2021-12-02 04:53:00|947|942|947|942|947|942|946.9|941.9|3
1638420790000|2021-12-02 04:53:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638420850000|2021-12-02 04:54:10|947|942|947|942|947|942|947|942|1
1638420870000|2021-12-02 04:54:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638420920000|2021-12-02 04:55:20|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638420930000|2021-12-02 04:55:30|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638420940000|2021-12-02 04:55:40|947|942|947|942|947|942|947|942|1
1638420950000|2021-12-02 04:55:50|947.1|942.1|947.1|942.1|947.2|942.2|947|942|4
1638420960000|2021-12-02 04:56:00|947.2|942.2|947|942|947.2|942.2|947|942|7
1638420970000|2021-12-02 04:56:10|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|7
1638420980000|2021-12-02 04:56:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638420990000|2021-12-02 04:56:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638421000000|2021-12-02 04:56:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638421010000|2021-12-02 04:56:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638421020000|2021-12-02 04:57:00|947|942|947|942|947|942|947|942|1
1638421030000|2021-12-02 04:57:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638421050000|2021-12-02 04:57:30|947.2|942.2|947|942|947.2|942.2|947|942|3
1638421060000|2021-12-02 04:57:40|947.1|942.1|947.1|942.1|947.2|942.2|947|942|11
1638421070000|2021-12-02 04:57:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638421080000|2021-12-02 04:58:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638421090000|2021-12-02 04:58:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638421100000|2021-12-02 04:58:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638421110000|2021-12-02 04:58:30|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1638421120000|2021-12-02 04:58:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638421130000|2021-12-02 04:58:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638421140000|2021-12-02 04:59:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638421150000|2021-12-02 04:59:10|947.1|942.1|947|942|947.2|942.2|947|942|4
1638421160000|2021-12-02 04:59:20|947.1|942.1|947|942|947.1|942.1|946.9|941.9|4
1638421170000|2021-12-02 04:59:30|946.9|941.9|946.9|941.9|947|942|946.9|941.9|5
1638421180000|2021-12-02 04:59:40|947|942|946.8|941.8|947|942|946.8|941.8|3
1638421190000|2021-12-02 04:59:50|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638421200000|2021-12-02 05:00:00|946.8|941.8|946.9|941.9|947|942|946.8|941.8|6
1638421210000|2021-12-02 05:00:10|946.8|941.8|946.9|941.9|947|942|946.7|941.7|10
1638421220000|2021-12-02 05:00:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638421240000|2021-12-02 05:00:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638421260000|2021-12-02 05:01:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638421270000|2021-12-02 05:01:10|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|3
1638421280000|2021-12-02 05:01:20|946.9|941.9|946.9|941.9|947|942|946.8|941.8|4
1638421290000|2021-12-02 05:01:30|947|942|947|942|947|942|947|942|1
1638421310000|2021-12-02 05:01:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1638421320000|2021-12-02 05:02:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638421340000|2021-12-02 05:02:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|6
1638421350000|2021-12-02 05:02:30|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1638421360000|2021-12-02 05:02:40|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|2
1638421380000|2021-12-02 05:03:00|946.5|941.5|946.1|941.1|946.5|941.5|946.1|941.1|8
1638421390000|2021-12-02 05:03:10|946|941|946.1|941.1|946.1|941.1|946|941|2
1638421410000|2021-12-02 05:03:30|946|941|946|941|946|941|946|941|1
1638421420000|2021-12-02 05:03:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638421430000|2021-12-02 05:03:50|946|941|946|941|946|941|946|941|1
1638421440000|2021-12-02 05:04:00|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1638421450000|2021-12-02 05:04:10|946|941|946|941|946|941|945.9|940.9|3
1638421460000|2021-12-02 05:04:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638421470000|2021-12-02 05:04:30|946|941|946|941|946|941|946|941|1
1638421480000|2021-12-02 05:04:40|946.1|941.1|946|941|946.1|941.1|946|941|2
1638421490000|2021-12-02 05:04:50|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|5
1638421500000|2021-12-02 05:05:00|946|941|946|941|946.1|941.1|945.9|940.9|5
1638421520000|2021-12-02 05:05:20|945.9|940.9|945.7|940.7|945.9|940.9|945.6|940.6|5
1638421530000|2021-12-02 05:05:30|945.8|940.8|945.7|940.7|945.8|940.8|945.6|940.6|4
1638421680000|2021-12-02 05:08:00|945.8|940.8|945.7|940.7|945.8|940.8|945.6|940.6|7
1638421690000|2021-12-02 05:08:10|945.8|940.8|945.5|940.5|945.8|940.8|945.3|940.3|5
1638421700000|2021-12-02 05:08:20|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1638421710000|2021-12-02 05:08:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638421730000|2021-12-02 05:08:50|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1638421750000|2021-12-02 05:09:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|6
1638421770000|2021-12-02 05:09:30|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1638421780000|2021-12-02 05:09:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638421790000|2021-12-02 05:09:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638421800000|2021-12-02 05:10:00|945.2|940.2|945.4|940.4|945.4|940.4|945.1|940.1|5
1638421820000|2021-12-02 05:10:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638421830000|2021-12-02 05:10:30|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1638421860000|2021-12-02 05:11:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638421870000|2021-12-02 05:11:10|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1638421910000|2021-12-02 05:11:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638421920000|2021-12-02 05:12:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|8
1638421930000|2021-12-02 05:12:10|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638421980000|2021-12-02 05:13:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1638421990000|2021-12-02 05:13:10|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1638422010000|2021-12-02 05:13:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638422050000|2021-12-02 05:14:10|946|941|946.3|941.3|946.3|941.3|946|941|2
1638422070000|2021-12-02 05:14:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|4
1638422080000|2021-12-02 05:14:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638422090000|2021-12-02 05:14:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1638422100000|2021-12-02 05:15:00|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1638422110000|2021-12-02 05:15:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638422140000|2021-12-02 05:15:40|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638422160000|2021-12-02 05:16:00|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|5
1638422180000|2021-12-02 05:16:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638422220000|2021-12-02 05:17:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638422260000|2021-12-02 05:17:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638422280000|2021-12-02 05:18:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638422300000|2021-12-02 05:18:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638422520000|2021-12-02 05:22:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638422530000|2021-12-02 05:22:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638422540000|2021-12-02 05:22:20|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1638422580000|2021-12-02 05:23:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1638422600000|2021-12-02 05:23:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1638422640000|2021-12-02 05:24:00|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638422650000|2021-12-02 05:24:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638422680000|2021-12-02 05:24:40|947.7|942.7|947.9|942.9|948|943|947.7|942.7|5
1638422690000|2021-12-02 05:24:50|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638422750000|2021-12-02 05:25:50|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638422760000|2021-12-02 05:26:00|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638422780000|2021-12-02 05:26:20|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|6
1638422790000|2021-12-02 05:26:30|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1638422800000|2021-12-02 05:26:40|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1638422880000|2021-12-02 05:28:00|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638422970000|2021-12-02 05:29:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638422990000|2021-12-02 05:29:50|948|943|948.1|943.1|948.1|943.1|948|943|4
1638423000000|2021-12-02 05:30:00|948|943|948|943|948.1|943.1|948|943|5
1638423010000|2021-12-02 05:30:10|948.1|943.1|947.8|942.8|948.1|943.1|947.8|942.8|8
1638423020000|2021-12-02 05:30:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638423040000|2021-12-02 05:30:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638423090000|2021-12-02 05:31:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638423100000|2021-12-02 05:31:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638423110000|2021-12-02 05:31:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638423120000|2021-12-02 05:32:00|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|3
1638423130000|2021-12-02 05:32:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638423150000|2021-12-02 05:32:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638423160000|2021-12-02 05:32:40|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638423170000|2021-12-02 05:32:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638423180000|2021-12-02 05:33:00|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|8
1638423190000|2021-12-02 05:33:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638423200000|2021-12-02 05:33:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638423210000|2021-12-02 05:33:30|947.7|942.7|947.2|942.2|947.7|942.7|947.2|942.2|4
1638423220000|2021-12-02 05:33:40|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638423230000|2021-12-02 05:33:50|947|942|946.8|941.8|947|942|946.8|941.8|5
1638423240000|2021-12-02 05:34:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1638423250000|2021-12-02 05:34:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638423260000|2021-12-02 05:34:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1638423270000|2021-12-02 05:34:30|947|942|946.9|941.9|947|942|946.9|941.9|6
1638423280000|2021-12-02 05:34:40|947|942|946.9|941.9|947|942|946.9|941.9|2
1638423290000|2021-12-02 05:34:50|947|942|946.8|941.8|947|942|946.6|941.6|3
1638423300000|2021-12-02 05:35:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|4
1638423310000|2021-12-02 05:35:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638423320000|2021-12-02 05:35:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638423330000|2021-12-02 05:35:30|947.3|942.3|947|942|947.3|942.3|947|942|4
1638423340000|2021-12-02 05:35:40|947.1|942.1|947.4|942.4|947.4|942.4|947.1|942.1|2
1638423360000|2021-12-02 05:36:00|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1638423370000|2021-12-02 05:36:10|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1638423380000|2021-12-02 05:36:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638423390000|2021-12-02 05:36:30|947|942|947|942|947|942|947|942|1
1638423400000|2021-12-02 05:36:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638423430000|2021-12-02 05:37:10|947|942|947|942|947|942|946.9|941.9|5
1638423440000|2021-12-02 05:37:20|947.1|942.1|947|942|947.1|942.1|946.9|941.9|5
1638423450000|2021-12-02 05:37:30|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|2
1638423570000|2021-12-02 05:39:30|947|942|947|942|947|942|947|942|1
1638423580000|2021-12-02 05:39:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1638423600000|2021-12-02 05:40:00|947|942|947.1|942.1|947.1|942.1|947|942|2
1638423610000|2021-12-02 05:40:10|947|942|947.1|942.1|947.1|942.1|947|942|8
1638423650000|2021-12-02 05:40:50|947|942|947|942|947.1|942.1|947|942|3
1638423660000|2021-12-02 05:41:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1638423670000|2021-12-02 05:41:10|947|942|947|942|947|942|947|942|1
1638423680000|2021-12-02 05:41:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638423690000|2021-12-02 05:41:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638423720000|2021-12-02 05:42:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|4
1638423780000|2021-12-02 05:43:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638423810000|2021-12-02 05:43:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638423830000|2021-12-02 05:43:50|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|4
1638423970000|2021-12-02 05:46:10|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|6
1638423980000|2021-12-02 05:46:20|946.5|941.5|946.5|941.5|946.6|941.6|946.4|941.4|4
1638423990000|2021-12-02 05:46:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638424040000|2021-12-02 05:47:20|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|2
1638424230000|2021-12-02 05:50:30|947|942|947.5|942.5|947.6|942.6|947|942|4
1638424250000|2021-12-02 05:50:50|947.3|942.3|947.4|942.4|947.6|942.6|947.3|942.3|5
1638424260000|2021-12-02 05:51:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638424270000|2021-12-02 05:51:10|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|4
1638424310000|2021-12-02 05:51:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638424320000|2021-12-02 05:52:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|2
1638424350000|2021-12-02 05:52:30|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638424360000|2021-12-02 05:52:40|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638424370000|2021-12-02 05:52:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638424480000|2021-12-02 05:54:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638424550000|2021-12-02 05:55:50|947.9|942.9|948|943|948|943|947.9|942.9|2
1638424560000|2021-12-02 05:56:00|948.2|943.2|948.3|943.3|948.4|943.4|948.2|943.2|3
1638424570000|2021-12-02 05:56:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638424590000|2021-12-02 05:56:30|948.5|943.5|948.4|943.4|948.5|943.5|948.3|943.3|9
1638424600000|2021-12-02 05:56:40|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1638424610000|2021-12-02 05:56:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638424620000|2021-12-02 05:57:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638424630000|2021-12-02 05:57:10|947.9|942.9|947.8|942.8|947.9|942.9|947.7|942.7|4
1638424640000|2021-12-02 05:57:20|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638424650000|2021-12-02 05:57:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638424710000|2021-12-02 05:58:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638424720000|2021-12-02 05:58:40|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638424730000|2021-12-02 05:58:50|947.9|942.9|947.6|942.6|947.9|942.9|947.6|942.6|3
1638424740000|2021-12-02 05:59:00|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638424780000|2021-12-02 05:59:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638424790000|2021-12-02 05:59:50|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638424800000|2021-12-02 06:00:00|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1638424820000|2021-12-02 06:00:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638424850000|2021-12-02 06:00:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638424900000|2021-12-02 06:01:40|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638424920000|2021-12-02 06:02:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1638424930000|2021-12-02 06:02:10|947.2|942.2|946.8|941.8|947.2|942.2|946.8|941.8|5
1638424940000|2021-12-02 06:02:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638424970000|2021-12-02 06:02:50|947|942|947.2|942.2|947.2|942.2|947|942|2
1638424980000|2021-12-02 06:03:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638425030000|2021-12-02 06:03:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638425050000|2021-12-02 06:04:10|947|942|947|942|947|942|947|942|1
1638425070000|2021-12-02 06:04:30|946.9|941.9|947|942|947.1|942.1|946.9|941.9|3
1638425080000|2021-12-02 06:04:40|946.9|941.9|946.6|941.6|947.1|942.1|946.6|941.6|3
1638425090000|2021-12-02 06:04:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638425100000|2021-12-02 06:05:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638425130000|2021-12-02 06:05:30|946|941|946|941|946|941|946|941|1
1638425150000|2021-12-02 06:05:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638425190000|2021-12-02 06:06:30|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|2
1638425200000|2021-12-02 06:06:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638425210000|2021-12-02 06:06:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1638425240000|2021-12-02 06:07:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638425250000|2021-12-02 06:07:30|946|941|945.8|940.8|946.1|941.1|945.7|940.7|10
1638425260000|2021-12-02 06:07:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638425280000|2021-12-02 06:08:00|946|941|946.2|941.2|946.2|941.2|946|941|2
1638425290000|2021-12-02 06:08:10|946.3|941.3|946.1|941.1|946.3|941.3|946|941|4
1638425370000|2021-12-02 06:09:30|946.2|941.2|946.1|941.1|946.2|941.2|946|941|4
1638425380000|2021-12-02 06:09:40|946|941|946.1|941.1|946.1|941.1|946|941|4
1638425390000|2021-12-02 06:09:50|946|941|946.1|941.1|946.1|941.1|946|941|2
1638425400000|2021-12-02 06:10:00|946.2|941.2|946.3|941.3|946.4|941.4|946.1|941.1|5
1638425430000|2021-12-02 06:10:30|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1638425440000|2021-12-02 06:10:40|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1638425450000|2021-12-02 06:10:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638425460000|2021-12-02 06:11:00|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638425470000|2021-12-02 06:11:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638425480000|2021-12-02 06:11:20|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|3
1638425490000|2021-12-02 06:11:30|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|4
1638425500000|2021-12-02 06:11:40|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1638425510000|2021-12-02 06:11:50|946.3|941.3|946|941|946.3|941.3|946|941|5
1638425520000|2021-12-02 06:12:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638425530000|2021-12-02 06:12:10|946|941|946|941|946|941|946|941|1
1638425550000|2021-12-02 06:12:30|946.2|941.2|946|941|946.2|941.2|946|941|5
1638425560000|2021-12-02 06:12:40|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1638425570000|2021-12-02 06:12:50|946|941|946|941|946.1|941.1|946|941|3
1638425580000|2021-12-02 06:13:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1638425620000|2021-12-02 06:13:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638425650000|2021-12-02 06:14:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1638425660000|2021-12-02 06:14:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638425700000|2021-12-02 06:15:00|946.2|941.2|946.4|941.4|946.5|941.5|946|941|9
1638425710000|2021-12-02 06:15:10|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|3
1638425720000|2021-12-02 06:15:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638425820000|2021-12-02 06:17:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638425840000|2021-12-02 06:17:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638425850000|2021-12-02 06:17:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638425870000|2021-12-02 06:17:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638425920000|2021-12-02 06:18:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638425960000|2021-12-02 06:19:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638426040000|2021-12-02 06:20:40|947|942|947|942|947|942|947|942|1
1638426120000|2021-12-02 06:22:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638426240000|2021-12-02 06:24:00|947|942|947.2|942.2|947.2|942.2|947|942|2
1638426360000|2021-12-02 06:26:00|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638426370000|2021-12-02 06:26:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638426380000|2021-12-02 06:26:20|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638426390000|2021-12-02 06:26:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638426420000|2021-12-02 06:27:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638426430000|2021-12-02 06:27:10|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638426440000|2021-12-02 06:27:20|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1638426450000|2021-12-02 06:27:30|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|6
1638426460000|2021-12-02 06:27:40|947.5|942.5|947.6|942.6|947.7|942.7|947.5|942.5|5
1638426470000|2021-12-02 06:27:50|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|6
1638426530000|2021-12-02 06:28:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638426540000|2021-12-02 06:29:00|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638426590000|2021-12-02 06:29:50|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638426600000|2021-12-02 06:30:00|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638426640000|2021-12-02 06:30:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638426670000|2021-12-02 06:31:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638426690000|2021-12-02 06:31:30|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1638426700000|2021-12-02 06:31:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638426750000|2021-12-02 06:32:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638426780000|2021-12-02 06:33:00|947.9|942.9|947.5|942.5|947.9|942.9|947.5|942.5|2
1638426850000|2021-12-02 06:34:10|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|2
1638426920000|2021-12-02 06:35:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638426930000|2021-12-02 06:35:30|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638426970000|2021-12-02 06:36:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638427000000|2021-12-02 06:36:40|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|2
1638427050000|2021-12-02 06:37:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638427070000|2021-12-02 06:37:50|947.7|942.7|947.4|942.4|947.8|942.8|947.4|942.4|5
1638427100000|2021-12-02 06:38:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638427140000|2021-12-02 06:39:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638427150000|2021-12-02 06:39:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638427200000|2021-12-02 06:40:00|947.8|942.8|948|943|948|943|947.8|942.8|2
1638427210000|2021-12-02 06:40:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638427270000|2021-12-02 06:41:10|948|943|948|943|948|943|948|943|1
1638427280000|2021-12-02 06:41:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638427310000|2021-12-02 06:41:50|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|5
1638427320000|2021-12-02 06:42:00|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638427340000|2021-12-02 06:42:20|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1638427360000|2021-12-02 06:42:40|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638427370000|2021-12-02 06:42:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638427430000|2021-12-02 06:43:50|947.8|942.8|947.8|942.8|948|943|947.8|942.8|5
1638427470000|2021-12-02 06:44:30|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1638427480000|2021-12-02 06:44:40|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638427500000|2021-12-02 06:45:00|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1638427540000|2021-12-02 06:45:40|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638427550000|2021-12-02 06:45:50|947.9|942.9|948|943|948|943|947.9|942.9|2
1638427560000|2021-12-02 06:46:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638427570000|2021-12-02 06:46:10|948|943|948|943|948|943|947.9|942.9|5
1638427580000|2021-12-02 06:46:20|947.9|942.9|948|943|948|943|947.9|942.9|2
1638427590000|2021-12-02 06:46:30|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|2
1638427610000|2021-12-02 06:46:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638427640000|2021-12-02 06:47:20|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|2
1638427680000|2021-12-02 06:48:00|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638427710000|2021-12-02 06:48:30|948|943|948|943|948|943|947.9|942.9|5
1638427720000|2021-12-02 06:48:40|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1638427740000|2021-12-02 06:49:00|948|943|947.9|942.9|948|943|947.9|942.9|4
1638427750000|2021-12-02 06:49:10|948|943|948|943|948|943|948|943|1
1638427770000|2021-12-02 06:49:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638427790000|2021-12-02 06:49:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638427800000|2021-12-02 06:50:00|948.7|943.7|948.4|943.4|948.8|943.8|948.4|943.4|3
1638427810000|2021-12-02 06:50:10|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1638427820000|2021-12-02 06:50:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638427830000|2021-12-02 06:50:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1638427860000|2021-12-02 06:51:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|5
1638427870000|2021-12-02 06:51:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1638427880000|2021-12-02 06:51:20|948.4|943.4|948|943|948.5|943.5|948|943|3
1638427940000|2021-12-02 06:52:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638427950000|2021-12-02 06:52:30|948|943|948|943|948|943|948|943|1
1638428000000|2021-12-02 06:53:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638428010000|2021-12-02 06:53:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638428020000|2021-12-02 06:53:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638428030000|2021-12-02 06:53:50|948|943|948|943|948.1|943.1|948|943|3
1638428040000|2021-12-02 06:54:00|948.2|943.2|948.5|943.5|948.5|943.5|948.2|943.2|4
1638428050000|2021-12-02 06:54:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638428060000|2021-12-02 06:54:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638428110000|2021-12-02 06:55:10|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1638428150000|2021-12-02 06:55:50|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1638428160000|2021-12-02 06:56:00|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|5
1638428170000|2021-12-02 06:56:10|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638428190000|2021-12-02 06:56:30|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|5
1638428200000|2021-12-02 06:56:40|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1638428210000|2021-12-02 06:56:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638428230000|2021-12-02 06:57:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638428240000|2021-12-02 06:57:20|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1638428250000|2021-12-02 06:57:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638428260000|2021-12-02 06:57:40|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1638428290000|2021-12-02 06:58:10|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|5
1638428300000|2021-12-02 06:58:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638428330000|2021-12-02 06:58:50|949|944|950.5|945.5|950.5|945.5|949|944|4
1638428340000|2021-12-02 06:59:00|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|4
1638428350000|2021-12-02 06:59:10|950.2|945.2|950|945|950.3|945.3|949.9|944.9|10
1638428360000|2021-12-02 06:59:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638428420000|2021-12-02 07:00:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638428430000|2021-12-02 07:00:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638428450000|2021-12-02 07:00:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638428500000|2021-12-02 07:01:40|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|8
1638428510000|2021-12-02 07:01:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638428520000|2021-12-02 07:02:00|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638428600000|2021-12-02 07:03:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638428620000|2021-12-02 07:03:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638428630000|2021-12-02 07:03:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638428650000|2021-12-02 07:04:10|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638428660000|2021-12-02 07:04:20|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1638428680000|2021-12-02 07:04:40|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638428700000|2021-12-02 07:05:00|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|3
1638428730000|2021-12-02 07:05:30|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1638428740000|2021-12-02 07:05:40|949.4|944.4|949.6|944.6|949.6|944.6|949.4|944.4|7
1638428750000|2021-12-02 07:05:50|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638428760000|2021-12-02 07:06:00|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638428770000|2021-12-02 07:06:10|949.6|944.6|949.2|944.2|949.6|944.6|949.2|944.2|2
1638428780000|2021-12-02 07:06:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638428790000|2021-12-02 07:06:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638428820000|2021-12-02 07:07:00|949.3|944.3|949.6|944.6|949.6|944.6|949.3|944.3|2
1638428850000|2021-12-02 07:07:30|949.7|944.7|950.3|945.3|951|946|949.7|944.7|15
1638428860000|2021-12-02 07:07:40|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|4
1638428870000|2021-12-02 07:07:50|950.2|945.2|950.1|945.1|950.4|945.4|950.1|945.1|9
1638428880000|2021-12-02 07:08:00|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|5
1638428890000|2021-12-02 07:08:10|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1638428900000|2021-12-02 07:08:20|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|5
1638428910000|2021-12-02 07:08:30|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1638428940000|2021-12-02 07:09:00|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1638428950000|2021-12-02 07:09:10|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1638428960000|2021-12-02 07:09:20|950|945|950|945|950|945|950|945|1
1638428980000|2021-12-02 07:09:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638428990000|2021-12-02 07:09:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638429130000|2021-12-02 07:12:10|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638429160000|2021-12-02 07:12:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638429200000|2021-12-02 07:13:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638429240000|2021-12-02 07:14:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638429250000|2021-12-02 07:14:10|949.6|944.6|949.6|944.6|949.8|944.8|949.6|944.6|3
1638429280000|2021-12-02 07:14:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638429310000|2021-12-02 07:15:10|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638429340000|2021-12-02 07:15:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638429350000|2021-12-02 07:15:50|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|7
1638429360000|2021-12-02 07:16:00|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|9
1638429370000|2021-12-02 07:16:10|949.4|944.4|949.5|944.5|949.6|944.6|949.2|944.2|6
1638429380000|2021-12-02 07:16:20|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|3
1638429390000|2021-12-02 07:16:30|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1638429420000|2021-12-02 07:17:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1638429430000|2021-12-02 07:17:10|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|5
1638429440000|2021-12-02 07:17:20|949.3|944.3|948.9|943.9|949.3|944.3|948.8|943.8|4
1638429450000|2021-12-02 07:17:30|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1638429460000|2021-12-02 07:17:40|948.8|943.8|948.7|943.7|948.8|943.8|948.6|943.6|4
1638429470000|2021-12-02 07:17:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638429490000|2021-12-02 07:18:10|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1638429500000|2021-12-02 07:18:20|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|5
1638429510000|2021-12-02 07:18:30|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1638429520000|2021-12-02 07:18:40|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1638429530000|2021-12-02 07:18:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638429540000|2021-12-02 07:19:00|949|944|948.6|943.6|949|944|948.6|943.6|3
1638429550000|2021-12-02 07:19:10|948.5|943.5|948.3|943.3|948.6|943.6|948.3|943.3|5
1638429560000|2021-12-02 07:19:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638429570000|2021-12-02 07:19:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638429580000|2021-12-02 07:19:40|949.3|944.3|949.2|944.2|949.4|944.4|949.2|944.2|4
1638429600000|2021-12-02 07:20:00|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1638429610000|2021-12-02 07:20:10|949.2|944.2|949.4|944.4|949.8|944.8|949.1|944.1|7
1638429620000|2021-12-02 07:20:20|949.3|944.3|949|944|949.3|944.3|949|944|4
1638429630000|2021-12-02 07:20:30|949.1|944.1|949|944|949.1|944.1|949|944|2
1638429640000|2021-12-02 07:20:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638429670000|2021-12-02 07:21:10|948.8|943.8|948.6|943.6|948.8|943.8|948.6|943.6|3
1638429680000|2021-12-02 07:21:20|948.7|943.7|948.5|943.5|948.8|943.8|948.5|943.5|3
1638429690000|2021-12-02 07:21:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638429700000|2021-12-02 07:21:40|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|2
1638429720000|2021-12-02 07:22:00|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|6
1638429760000|2021-12-02 07:22:40|948.4|943.4|948.1|943.1|948.4|943.4|948.1|943.1|3
1638429770000|2021-12-02 07:22:50|948|943|947.9|942.9|948|943|947.9|942.9|2
1638429840000|2021-12-02 07:24:00|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638429850000|2021-12-02 07:24:10|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1638429860000|2021-12-02 07:24:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638429920000|2021-12-02 07:25:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638429930000|2021-12-02 07:25:30|947.9|942.9|948.1|943.1|948.1|943.1|947.9|942.9|2
1638429940000|2021-12-02 07:25:40|948|943|948.1|943.1|948.1|943.1|948|943|2
1638429990000|2021-12-02 07:26:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1638430000000|2021-12-02 07:26:40|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|7
1638430010000|2021-12-02 07:26:50|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|14
1638430020000|2021-12-02 07:27:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638430080000|2021-12-02 07:28:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638430110000|2021-12-02 07:28:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638430120000|2021-12-02 07:28:40|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638430130000|2021-12-02 07:28:50|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|4
1638430140000|2021-12-02 07:29:00|948.2|943.2|948|943|948.2|943.2|948|943|5
1638430150000|2021-12-02 07:29:10|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1638430180000|2021-12-02 07:29:40|948|943|947.9|942.9|948.1|943.1|947.9|942.9|4
1638430200000|2021-12-02 07:30:00|947.7|942.7|947.5|942.5|947.7|942.7|947.4|942.4|3
1638430220000|2021-12-02 07:30:20|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638430280000|2021-12-02 07:31:20|947.7|942.7|948.1|943.1|948.1|943.1|947.7|942.7|2
1638430290000|2021-12-02 07:31:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638430300000|2021-12-02 07:31:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638430320000|2021-12-02 07:32:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638430330000|2021-12-02 07:32:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638430440000|2021-12-02 07:34:00|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638430460000|2021-12-02 07:34:20|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|5
1638430470000|2021-12-02 07:34:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638430570000|2021-12-02 07:36:10|948|943|948|943|948|943|947.7|942.7|12
1638430580000|2021-12-02 07:36:20|947.9|942.9|947.9|942.9|948|943|947.8|942.8|8
1638430590000|2021-12-02 07:36:30|948|943|948|943|948|943|947.9|942.9|7
1638430620000|2021-12-02 07:37:00|947.9|942.9|948|943|948|943|947.9|942.9|2
1638430650000|2021-12-02 07:37:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638430680000|2021-12-02 07:38:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|6
1638430690000|2021-12-02 07:38:10|948.4|943.4|948.2|943.2|948.4|943.4|948.2|943.2|2
1638430700000|2021-12-02 07:38:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638430720000|2021-12-02 07:38:40|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|5
1638430730000|2021-12-02 07:38:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638430740000|2021-12-02 07:39:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|8
1638430770000|2021-12-02 07:39:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638430780000|2021-12-02 07:39:40|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|4
1638430790000|2021-12-02 07:39:50|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638430800000|2021-12-02 07:40:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638430810000|2021-12-02 07:40:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638430840000|2021-12-02 07:40:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638430850000|2021-12-02 07:40:50|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638430870000|2021-12-02 07:41:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638430880000|2021-12-02 07:41:20|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1638430890000|2021-12-02 07:41:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|4
1638430900000|2021-12-02 07:41:40|947.6|942.6|947.4|942.4|947.6|942.6|947.3|942.3|6
1638430910000|2021-12-02 07:41:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638430920000|2021-12-02 07:42:00|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1638430930000|2021-12-02 07:42:10|947.2|942.2|947.3|942.3|947.3|942.3|947.1|942.1|9
1638430940000|2021-12-02 07:42:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638430950000|2021-12-02 07:42:30|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|10
1638430960000|2021-12-02 07:42:40|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|7
1638430970000|2021-12-02 07:42:50|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1638430980000|2021-12-02 07:43:00|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|6
1638430990000|2021-12-02 07:43:10|947.4|942.4|947.5|942.5|947.5|942.5|947.3|942.3|7
1638431000000|2021-12-02 07:43:20|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638431010000|2021-12-02 07:43:30|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1638431020000|2021-12-02 07:43:40|947.3|942.3|947.4|942.4|947.5|942.5|947.3|942.3|6
1638431030000|2021-12-02 07:43:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|4
1638431040000|2021-12-02 07:44:00|947.3|942.3|946.8|941.8|947.3|942.3|946.7|941.7|14
1638431050000|2021-12-02 07:44:10|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638431060000|2021-12-02 07:44:20|946.9|941.9|947.3|942.3|947.3|942.3|946.8|941.8|5
1638431070000|2021-12-02 07:44:30|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1638431090000|2021-12-02 07:44:50|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1638431100000|2021-12-02 07:45:00|947|942|947.1|942.1|947.2|942.2|947|942|3
1638431110000|2021-12-02 07:45:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638431170000|2021-12-02 07:46:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638431210000|2021-12-02 07:46:50|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|5
1638431230000|2021-12-02 07:47:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638431240000|2021-12-02 07:47:20|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|11
1638431250000|2021-12-02 07:47:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638431260000|2021-12-02 07:47:40|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|5
1638431270000|2021-12-02 07:47:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638431280000|2021-12-02 07:48:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638431290000|2021-12-02 07:48:10|947.2|942.2|947.3|942.3|947.4|942.4|947.2|942.2|3
1638431320000|2021-12-02 07:48:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638431330000|2021-12-02 07:48:50|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1638431340000|2021-12-02 07:49:00|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1638431350000|2021-12-02 07:49:10|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638431360000|2021-12-02 07:49:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638431370000|2021-12-02 07:49:30|947|942|947.1|942.1|947.2|942.2|947|942|7
1638431380000|2021-12-02 07:49:40|947|942|947.4|942.4|947.4|942.4|947|942|5
1638431390000|2021-12-02 07:49:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638431400000|2021-12-02 07:50:00|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|2
1638431490000|2021-12-02 07:51:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638431500000|2021-12-02 07:51:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638431510000|2021-12-02 07:51:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638431520000|2021-12-02 07:52:00|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638431540000|2021-12-02 07:52:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638431550000|2021-12-02 07:52:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|6
1638431560000|2021-12-02 07:52:40|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|6
1638431580000|2021-12-02 07:53:00|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1638431590000|2021-12-02 07:53:10|947.1|942.1|947.1|942.1|947.3|942.3|947.1|942.1|6
1638431600000|2021-12-02 07:53:20|947|942|947.1|942.1|947.1|942.1|947|942|2
1638431620000|2021-12-02 07:53:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638431630000|2021-12-02 07:53:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638431640000|2021-12-02 07:54:00|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|5
1638431650000|2021-12-02 07:54:10|947.1|942.1|947.2|942.2|947.2|942.2|947|942|5
1638431660000|2021-12-02 07:54:20|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1638431670000|2021-12-02 07:54:30|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1638431680000|2021-12-02 07:54:40|947.4|942.4|947.2|942.2|947.5|942.5|947.2|942.2|8
1638431690000|2021-12-02 07:54:50|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1638431700000|2021-12-02 07:55:00|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|9
1638431710000|2021-12-02 07:55:10|947.1|942.1|947|942|947.1|942.1|947|942|2
1638431720000|2021-12-02 07:55:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638431730000|2021-12-02 07:55:30|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|7
1638431740000|2021-12-02 07:55:40|947|942|947.1|942.1|947.1|942.1|947|942|4
1638431750000|2021-12-02 07:55:50|947|942|947.1|942.1|947.1|942.1|947|942|2
1638431760000|2021-12-02 07:56:00|947|942|947.1|942.1|947.1|942.1|947|942|2
1638431810000|2021-12-02 07:56:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638431820000|2021-12-02 07:57:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638431830000|2021-12-02 07:57:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638431850000|2021-12-02 07:57:30|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638431870000|2021-12-02 07:57:50|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|3
1638431940000|2021-12-02 07:59:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638431950000|2021-12-02 07:59:10|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|3
1638431960000|2021-12-02 07:59:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638431980000|2021-12-02 07:59:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638431990000|2021-12-02 07:59:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638432000000|2021-12-02 08:00:00|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|5
1638432010000|2021-12-02 08:00:10|946|941|946|941|946|941|945.9|940.9|11
1638432020000|2021-12-02 08:00:20|945.9|940.9|946|941|946|941|945.9|940.9|16
1638432030000|2021-12-02 08:00:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638432040000|2021-12-02 08:00:40|946|941|946.1|941.1|946.1|941.1|945.9|940.9|8
1638432050000|2021-12-02 08:00:50|946|941|946.1|941.1|946.1|941.1|945.9|940.9|10
1638432070000|2021-12-02 08:01:10|946.3|941.3|946.3|941.3|946.5|941.5|946.2|941.2|5
1638432080000|2021-12-02 08:01:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638432090000|2021-12-02 08:01:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638432110000|2021-12-02 08:01:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638432120000|2021-12-02 08:02:00|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|3
1638432170000|2021-12-02 08:02:50|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|2
1638432180000|2021-12-02 08:03:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638432200000|2021-12-02 08:03:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638432220000|2021-12-02 08:03:40|946.4|941.4|946.2|941.2|946.5|941.5|946.2|941.2|9
1638432230000|2021-12-02 08:03:50|946.1|941.1|946.1|941.1|946.3|941.3|946.1|941.1|5
1638432240000|2021-12-02 08:04:00|946|941|945.8|940.8|946|941|945.8|940.8|3
1638432250000|2021-12-02 08:04:10|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|10
1638432260000|2021-12-02 08:04:20|945.9|940.9|945.6|940.6|945.9|940.9|945.6|940.6|6
1638432280000|2021-12-02 08:04:40|945.4|940.4|945.5|940.5|945.5|940.5|945.3|940.3|4
1638432290000|2021-12-02 08:04:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638432300000|2021-12-02 08:05:00|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|6
1638432320000|2021-12-02 08:05:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638432330000|2021-12-02 08:05:30|945.6|940.6|945.7|940.7|945.8|940.8|945.6|940.6|4
1638432340000|2021-12-02 08:05:40|945.6|940.6|945.7|940.7|945.8|940.8|945.6|940.6|6
1638432350000|2021-12-02 08:05:50|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|5
1638432360000|2021-12-02 08:06:00|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|11
1638432370000|2021-12-02 08:06:10|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|5
1638432380000|2021-12-02 08:06:20|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|5
1638432390000|2021-12-02 08:06:30|945.7|940.7|945.6|940.6|945.7|940.7|945.5|940.5|8
1638432400000|2021-12-02 08:06:40|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638432410000|2021-12-02 08:06:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638432420000|2021-12-02 08:07:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638432430000|2021-12-02 08:07:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638432440000|2021-12-02 08:07:20|945.8|940.8|946|941|946|941|945.8|940.8|3
1638432450000|2021-12-02 08:07:30|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638432460000|2021-12-02 08:07:40|946.2|941.2|946.3|941.3|946.3|941.3|946.1|941.1|8
1638432470000|2021-12-02 08:07:50|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|6
1638432480000|2021-12-02 08:08:00|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638432490000|2021-12-02 08:08:10|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|4
1638432500000|2021-12-02 08:08:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638432510000|2021-12-02 08:08:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638432520000|2021-12-02 08:08:40|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638432530000|2021-12-02 08:08:50|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|5
1638432540000|2021-12-02 08:09:00|946.5|941.5|945.5|940.5|946.5|941.5|945.5|940.5|8
1638432550000|2021-12-02 08:09:10|945.6|940.6|945.3|940.3|945.6|940.6|945.3|940.3|4
1638432560000|2021-12-02 08:09:20|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638432590000|2021-12-02 08:09:50|945.2|940.2|945.2|940.2|945.4|940.4|945.2|940.2|3
1638432600000|2021-12-02 08:10:00|945.1|940.1|945.4|940.4|945.4|940.4|945.1|940.1|6
1638432610000|2021-12-02 08:10:10|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1638432620000|2021-12-02 08:10:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638432630000|2021-12-02 08:10:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638432640000|2021-12-02 08:10:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638432670000|2021-12-02 08:11:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638432690000|2021-12-02 08:11:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638432700000|2021-12-02 08:11:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638432720000|2021-12-02 08:12:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1638432730000|2021-12-02 08:12:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638432750000|2021-12-02 08:12:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638432760000|2021-12-02 08:12:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638432770000|2021-12-02 08:12:50|944.8|939.8|943.7|938.7|944.8|939.8|943.7|938.7|7
1638432780000|2021-12-02 08:13:00|943.8|938.8|944.3|939.3|944.3|939.3|943.7|938.7|7
1638432790000|2021-12-02 08:13:10|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1638432800000|2021-12-02 08:13:20|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|2
1638432810000|2021-12-02 08:13:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638432820000|2021-12-02 08:13:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638432830000|2021-12-02 08:13:50|944.6|939.6|944.2|939.2|944.7|939.7|944.2|939.2|5
1638432840000|2021-12-02 08:14:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1638432850000|2021-12-02 08:14:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638432860000|2021-12-02 08:14:20|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|4
1638432870000|2021-12-02 08:14:30|943.7|938.7|943.3|938.3|943.7|938.7|943|938|10
1638432880000|2021-12-02 08:14:40|943.2|938.2|943.3|938.3|943.3|938.3|943|938|7
1638432890000|2021-12-02 08:14:50|943.6|938.6|944|939|944|939|943.6|938.6|4
1638432900000|2021-12-02 08:15:00|943.9|938.9|943|938|943.9|938.9|943|938|11
1638432910000|2021-12-02 08:15:10|943.1|938.1|943|938|943.3|938.3|942.9|937.9|10
1638432920000|2021-12-02 08:15:20|943.1|938.1|943.5|938.5|943.5|938.5|943|938|8
1638432930000|2021-12-02 08:15:30|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|4
1638432940000|2021-12-02 08:15:40|943.5|938.5|943.7|938.7|943.7|938.7|943.4|938.4|4
1638432950000|2021-12-02 08:15:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638432960000|2021-12-02 08:16:00|943.7|938.7|944.2|939.2|944.2|939.2|943.6|938.6|6
1638432970000|2021-12-02 08:16:10|944.3|939.3|944.9|939.9|945|940|944.3|939.3|4
1638432980000|2021-12-02 08:16:20|944.8|939.8|945.2|940.2|945.4|940.4|944.8|939.8|11
1638432990000|2021-12-02 08:16:30|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638433000000|2021-12-02 08:16:40|945.4|940.4|946.2|941.2|946.3|941.3|945.4|940.4|9
1638433010000|2021-12-02 08:16:50|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638433020000|2021-12-02 08:17:00|945.9|940.9|945.9|940.9|946|941|945.7|940.7|9
1638433030000|2021-12-02 08:17:10|945.8|940.8|945.5|940.5|945.8|940.8|945.5|940.5|3
1638433050000|2021-12-02 08:17:30|945.4|940.4|945.2|940.2|945.4|940.4|945.1|940.1|5
1638433060000|2021-12-02 08:17:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1638433070000|2021-12-02 08:17:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638433080000|2021-12-02 08:18:00|945.3|940.3|945.6|940.6|945.6|940.6|945.2|940.2|5
1638433090000|2021-12-02 08:18:10|945.5|940.5|945.3|940.3|945.6|940.6|945.3|940.3|5
1638433100000|2021-12-02 08:18:20|945.2|940.2|944.9|939.9|945.3|940.3|944.9|939.9|7
1638433110000|2021-12-02 08:18:30|945|940|945|940|945|940|945|940|1
1638433120000|2021-12-02 08:18:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1638433140000|2021-12-02 08:19:00|945.2|940.2|945.6|940.6|945.7|940.7|945.2|940.2|9
1638433150000|2021-12-02 08:19:10|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|4
1638433160000|2021-12-02 08:19:20|945.5|940.5|945.2|940.2|945.6|940.6|945.2|940.2|9
1638433170000|2021-12-02 08:19:30|945.1|940.1|945|940|945.1|940.1|945|940|2
1638433180000|2021-12-02 08:19:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638433190000|2021-12-02 08:19:50|945.3|940.3|945.5|940.5|945.5|940.5|945.2|940.2|4
1638433200000|2021-12-02 08:20:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638433210000|2021-12-02 08:20:10|945.3|940.3|945.9|940.9|946|941|945.3|940.3|4
1638433220000|2021-12-02 08:20:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1638433230000|2021-12-02 08:20:30|945.8|940.8|945.4|940.4|945.8|940.8|945.2|940.2|8
1638433240000|2021-12-02 08:20:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1638433250000|2021-12-02 08:20:50|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|16
1638433260000|2021-12-02 08:21:00|945.1|940.1|945.3|940.3|945.4|940.4|945.1|940.1|9
1638433270000|2021-12-02 08:21:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638433280000|2021-12-02 08:21:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638433290000|2021-12-02 08:21:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638433300000|2021-12-02 08:21:40|944.9|939.9|944.6|939.6|944.9|939.9|944.6|939.6|3
1638433310000|2021-12-02 08:21:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638433320000|2021-12-02 08:22:00|944.7|939.7|945.4|940.4|945.4|940.4|944.7|939.7|4
1638433330000|2021-12-02 08:22:10|945.3|940.3|945|940|945.3|940.3|945|940|3
1638433340000|2021-12-02 08:22:20|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|3
1638433350000|2021-12-02 08:22:30|945|940|944.9|939.9|945|940|944.9|939.9|2
1638433360000|2021-12-02 08:22:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1638433370000|2021-12-02 08:22:50|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|5
1638433380000|2021-12-02 08:23:00|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|13
1638433390000|2021-12-02 08:23:10|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|7
1638433400000|2021-12-02 08:23:20|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|8
1638433410000|2021-12-02 08:23:30|945.9|940.9|946.1|941.1|946.2|941.2|945.9|940.9|4
1638433420000|2021-12-02 08:23:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638433430000|2021-12-02 08:23:50|946.2|941.2|945.7|940.7|946.2|941.2|945.6|940.6|5
1638433440000|2021-12-02 08:24:00|945.6|940.6|945.4|940.4|945.6|940.6|945.3|940.3|16
1638433450000|2021-12-02 08:24:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638433460000|2021-12-02 08:24:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638433470000|2021-12-02 08:24:30|945.6|940.6|946.1|941.1|946.2|941.2|945.6|940.6|6
1638433480000|2021-12-02 08:24:40|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|9
1638433490000|2021-12-02 08:24:50|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|3
1638433500000|2021-12-02 08:25:00|946.3|941.3|945.9|940.9|946.3|941.3|945.8|940.8|5
1638433510000|2021-12-02 08:25:10|946|941|946|941|946.1|941.1|945.9|940.9|9
1638433520000|2021-12-02 08:25:20|945.9|940.9|945.7|940.7|946.2|941.2|945.7|940.7|10
1638433530000|2021-12-02 08:25:30|945.4|940.4|945|940|945.4|940.4|944.9|939.9|5
1638433540000|2021-12-02 08:25:40|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1638433550000|2021-12-02 08:25:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638433560000|2021-12-02 08:26:00|944.7|939.7|945.1|940.1|945.1|940.1|944.5|939.5|6
1638433570000|2021-12-02 08:26:10|945|940|945|940|945|940|945|940|1
1638433580000|2021-12-02 08:26:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638433610000|2021-12-02 08:26:50|944.7|939.7|943.6|938.6|944.7|939.7|943.6|938.6|5
1638433620000|2021-12-02 08:27:00|943.5|938.5|943.8|938.8|943.8|938.8|942.4|937.4|29
1638433630000|2021-12-02 08:27:10|943.9|938.9|944.4|939.4|944.5|939.5|943.9|938.9|6
1638433640000|2021-12-02 08:27:20|944.3|939.3|943.9|938.9|944.3|939.3|943.8|938.8|9
1638433650000|2021-12-02 08:27:30|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638433660000|2021-12-02 08:27:40|943.9|938.9|943.3|938.3|944|939|943.2|938.2|10
1638433670000|2021-12-02 08:27:50|943.2|938.2|943.2|938.2|943.3|938.3|942.9|937.9|7
1638433680000|2021-12-02 08:28:00|943|938|942.8|937.8|943|938|942.8|937.8|3
1638433690000|2021-12-02 08:28:10|942.7|937.7|943.1|938.1|943.2|938.2|942.7|937.7|11
1638433700000|2021-12-02 08:28:20|943.2|938.2|943.2|938.2|943.2|938.2|942.9|937.9|7
1638433710000|2021-12-02 08:28:30|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|8
1638433720000|2021-12-02 08:28:40|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|7
1638433730000|2021-12-02 08:28:50|943.4|938.4|943.7|938.7|943.7|938.7|943.3|938.3|8
1638433750000|2021-12-02 08:29:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|6
1638433770000|2021-12-02 08:29:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638433780000|2021-12-02 08:29:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638433790000|2021-12-02 08:29:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638433810000|2021-12-02 08:30:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638433820000|2021-12-02 08:30:20|943.6|938.6|944|939|944|939|943.6|938.6|6
1638433830000|2021-12-02 08:30:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638433850000|2021-12-02 08:30:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638433860000|2021-12-02 08:31:00|944.5|939.5|944.6|939.6|944.6|939.6|944.4|939.4|5
1638433870000|2021-12-02 08:31:10|944.5|939.5|944.4|939.4|944.7|939.7|944.3|939.3|6
1638433880000|2021-12-02 08:31:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|7
1638433890000|2021-12-02 08:31:30|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|2
1638433900000|2021-12-02 08:31:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638433910000|2021-12-02 08:31:50|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638433920000|2021-12-02 08:32:00|943.8|938.8|943.4|938.4|943.9|938.9|943.4|938.4|5
1638433930000|2021-12-02 08:32:10|943.6|938.6|943.8|938.8|943.8|938.8|943.4|938.4|7
1638433940000|2021-12-02 08:32:20|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|6
1638433950000|2021-12-02 08:32:30|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|9
1638433960000|2021-12-02 08:32:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1638433970000|2021-12-02 08:32:50|943.4|938.4|944.2|939.2|944.4|939.4|943.4|938.4|8
1638433980000|2021-12-02 08:33:00|943.9|938.9|944|939|944|939|943.8|938.8|4
1638433990000|2021-12-02 08:33:10|943.9|938.9|944|939|944.2|939.2|943.9|938.9|7
1638434010000|2021-12-02 08:33:30|944.1|939.1|943.7|938.7|944.1|939.1|943.7|938.7|2
1638434030000|2021-12-02 08:33:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638434040000|2021-12-02 08:34:00|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|7
1638434050000|2021-12-02 08:34:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|14
1638434070000|2021-12-02 08:34:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1638434080000|2021-12-02 08:34:40|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|9
1638434090000|2021-12-02 08:34:50|943.2|938.2|943|938|943.2|938.2|943|938|9
1638434100000|2021-12-02 08:35:00|943.1|938.1|943.3|938.3|943.3|938.3|943|938|6
1638434110000|2021-12-02 08:35:10|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|3
1638434120000|2021-12-02 08:35:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638434130000|2021-12-02 08:35:30|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638434160000|2021-12-02 08:36:00|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|3
1638434190000|2021-12-02 08:36:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638434210000|2021-12-02 08:36:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638434220000|2021-12-02 08:37:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638434230000|2021-12-02 08:37:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638434240000|2021-12-02 08:37:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638434250000|2021-12-02 08:37:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638434270000|2021-12-02 08:37:50|945|940|945.1|940.1|945.1|940.1|945|940|2
1638434280000|2021-12-02 08:38:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638434300000|2021-12-02 08:38:20|945|940|945|940|945|940|945|940|1
1638434310000|2021-12-02 08:38:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638434340000|2021-12-02 08:39:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|22
1638434350000|2021-12-02 08:39:10|944.8|939.8|945|940|945.4|940.4|944.7|939.7|18
1638434360000|2021-12-02 08:39:20|944.8|939.8|944.4|939.4|944.9|939.9|944.4|939.4|8
1638434370000|2021-12-02 08:39:30|944.5|939.5|944.5|939.5|944.6|939.6|944.4|939.4|9
1638434380000|2021-12-02 08:39:40|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|5
1638434390000|2021-12-02 08:39:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638434400000|2021-12-02 08:40:00|944.8|939.8|944.5|939.5|944.8|939.8|944.4|939.4|5
1638434410000|2021-12-02 08:40:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638434420000|2021-12-02 08:40:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638434430000|2021-12-02 08:40:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|6
1638434460000|2021-12-02 08:41:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638434470000|2021-12-02 08:41:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638434490000|2021-12-02 08:41:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638434500000|2021-12-02 08:41:40|945|940|945.2|940.2|945.2|940.2|945|940|3
1638434510000|2021-12-02 08:41:50|945.1|940.1|945|940|945.1|940.1|945|940|2
1638434520000|2021-12-02 08:42:00|945.1|940.1|945|940|945.1|940.1|944.9|939.9|10
1638434540000|2021-12-02 08:42:20|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638434560000|2021-12-02 08:42:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638434570000|2021-12-02 08:42:50|945|940|945.1|940.1|945.1|940.1|945|940|2
1638434580000|2021-12-02 08:43:00|945|940|945.1|940.1|945.1|940.1|945|940|14
1638434590000|2021-12-02 08:43:10|945|940|945|940|945.1|940.1|945|940|9
1638434600000|2021-12-02 08:43:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638434610000|2021-12-02 08:43:30|945|940|945|940|945|940|945|940|1
1638434620000|2021-12-02 08:43:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1638434630000|2021-12-02 08:43:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638434640000|2021-12-02 08:44:00|945|940|945.5|940.5|945.5|940.5|945|940|8
1638434670000|2021-12-02 08:44:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638434680000|2021-12-02 08:44:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638434690000|2021-12-02 08:44:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638434700000|2021-12-02 08:45:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638434740000|2021-12-02 08:45:40|945.5|940.5|945.2|940.2|945.6|940.6|945.2|940.2|8
1638434750000|2021-12-02 08:45:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1638434780000|2021-12-02 08:46:20|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|9
1638434790000|2021-12-02 08:46:30|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1638434800000|2021-12-02 08:46:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638434810000|2021-12-02 08:46:50|945.1|940.1|945.4|940.4|945.4|940.4|945.1|940.1|3
1638434820000|2021-12-02 08:47:00|945.5|940.5|945.7|940.7|945.7|940.7|945.4|940.4|4
1638434830000|2021-12-02 08:47:10|945.6|940.6|946|941|946|941|945.6|940.6|12
1638434840000|2021-12-02 08:47:20|946.1|941.1|945.9|940.9|946.1|941.1|945.8|940.8|9
1638434850000|2021-12-02 08:47:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638434860000|2021-12-02 08:47:40|946|941|945.9|940.9|946|941|945.9|940.9|4
1638434870000|2021-12-02 08:47:50|946|941|945.4|940.4|946|941|945.4|940.4|10
1638434880000|2021-12-02 08:48:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1638434890000|2021-12-02 08:48:10|945.2|940.2|945.2|940.2|945.3|940.3|945.1|940.1|7
1638434900000|2021-12-02 08:48:20|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638434910000|2021-12-02 08:48:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638434920000|2021-12-02 08:48:40|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|5
1638434940000|2021-12-02 08:49:00|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|7
1638434950000|2021-12-02 08:49:10|945.2|940.2|945.2|940.2|945.3|940.3|945.1|940.1|11
1638434960000|2021-12-02 08:49:20|945.3|940.3|945.5|940.5|945.5|940.5|945.2|940.2|4
1638434970000|2021-12-02 08:49:30|945.8|940.8|946|941|946|941|945.8|940.8|2
1638434980000|2021-12-02 08:49:40|946.1|941.1|946|941|946.1|941.1|946|941|2
1638434990000|2021-12-02 08:49:50|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|2
1638435000000|2021-12-02 08:50:00|945.8|940.8|945.4|940.4|945.8|940.8|945.4|940.4|5
1638435010000|2021-12-02 08:50:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638435020000|2021-12-02 08:50:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1638435030000|2021-12-02 08:50:30|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|13
1638435050000|2021-12-02 08:50:50|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1638435070000|2021-12-02 08:51:10|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|4
1638435080000|2021-12-02 08:51:20|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|4
1638435090000|2021-12-02 08:51:30|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1638435110000|2021-12-02 08:51:50|945.6|940.6|945.8|940.8|945.8|940.8|945.5|940.5|5
1638435120000|2021-12-02 08:52:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638435170000|2021-12-02 08:52:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638435180000|2021-12-02 08:53:00|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1638435200000|2021-12-02 08:53:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638435220000|2021-12-02 08:53:40|946|941|946|941|946|941|946|941|1
1638435240000|2021-12-02 08:54:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638435250000|2021-12-02 08:54:10|946|941|946|941|946|941|946|941|1
1638435260000|2021-12-02 08:54:20|945.9|940.9|946|941|946|941|945.9|940.9|4
1638435300000|2021-12-02 08:55:00|945.9|940.9|945.5|940.5|945.9|940.9|945.5|940.5|4
1638435310000|2021-12-02 08:55:10|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638435320000|2021-12-02 08:55:20|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1638435330000|2021-12-02 08:55:30|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|7
1638435340000|2021-12-02 08:55:40|945.7|940.7|945.7|940.7|945.8|940.8|945.6|940.6|7
1638435360000|2021-12-02 08:56:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638435370000|2021-12-02 08:56:10|946|941|946|941|946|941|945.9|940.9|3
1638435380000|2021-12-02 08:56:20|945.9|940.9|946.4|941.4|946.5|941.5|945.9|940.9|7
1638435390000|2021-12-02 08:56:30|946.3|941.3|946.4|941.4|946.5|941.5|946.1|941.1|8
1638435400000|2021-12-02 08:56:40|946.1|941.1|946.4|941.4|946.4|941.4|946.1|941.1|4
1638435410000|2021-12-02 08:56:50|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|5
1638435420000|2021-12-02 08:57:00|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|7
1638435440000|2021-12-02 08:57:20|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|9
1638435450000|2021-12-02 08:57:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638435460000|2021-12-02 08:57:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638435470000|2021-12-02 08:57:50|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1638435480000|2021-12-02 08:58:00|946.1|941.1|945.8|940.8|946.2|941.2|945.8|940.8|13
1638435490000|2021-12-02 08:58:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|10
1638435500000|2021-12-02 08:58:20|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|16
1638435510000|2021-12-02 08:58:30|946|941|945.8|940.8|946|941|945.8|940.8|3
1638435520000|2021-12-02 08:58:40|945.9|940.9|945.8|940.8|945.9|940.9|945.7|940.7|4
1638435540000|2021-12-02 08:59:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638435550000|2021-12-02 08:59:10|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638435560000|2021-12-02 08:59:20|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638435570000|2021-12-02 08:59:30|945.1|940.1|945.5|940.5|945.5|940.5|945.1|940.1|5
1638435580000|2021-12-02 08:59:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638435600000|2021-12-02 09:00:00|945.6|940.6|945.3|940.3|945.7|940.7|945.2|940.2|7
1638435610000|2021-12-02 09:00:10|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1638435650000|2021-12-02 09:00:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638435660000|2021-12-02 09:01:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638435670000|2021-12-02 09:01:10|945.8|940.8|945.5|940.5|945.9|940.9|945.5|940.5|4
1638435680000|2021-12-02 09:01:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1638435690000|2021-12-02 09:01:30|945.6|940.6|945.6|940.6|945.7|940.7|945.5|940.5|13
1638435700000|2021-12-02 09:01:40|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|9
1638435710000|2021-12-02 09:01:50|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|4
1638435720000|2021-12-02 09:02:00|946.3|941.3|945.8|940.8|946.3|941.3|945.8|940.8|8
1638435730000|2021-12-02 09:02:10|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|3
1638435740000|2021-12-02 09:02:20|946.3|941.3|946.4|941.4|946.4|941.4|945.9|940.9|7
1638435750000|2021-12-02 09:02:30|946.3|941.3|946.2|941.2|946.5|941.5|946.2|941.2|8
1638435760000|2021-12-02 09:02:40|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1638435770000|2021-12-02 09:02:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1638435780000|2021-12-02 09:03:00|946.5|941.5|946.5|941.5|946.5|941.5|946.3|941.3|5
1638435790000|2021-12-02 09:03:10|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|2
1638435810000|2021-12-02 09:03:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638435840000|2021-12-02 09:04:00|946|941|945.9|940.9|946|941|945.9|940.9|2
1638435860000|2021-12-02 09:04:20|946|941|945.9|940.9|946|941|945.9|940.9|4
1638435870000|2021-12-02 09:04:30|946|941|946.3|941.3|946.3|941.3|945.9|940.9|5
1638435880000|2021-12-02 09:04:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638435890000|2021-12-02 09:04:50|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|5
1638435900000|2021-12-02 09:05:00|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|11
1638435910000|2021-12-02 09:05:10|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638435920000|2021-12-02 09:05:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638435930000|2021-12-02 09:05:30|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1638435940000|2021-12-02 09:05:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638435960000|2021-12-02 09:06:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|12
1638435970000|2021-12-02 09:06:10|946|941|945.8|940.8|946|941|945.8|940.8|3
1638435980000|2021-12-02 09:06:20|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1638435990000|2021-12-02 09:06:30|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|9
1638436010000|2021-12-02 09:06:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1638436020000|2021-12-02 09:07:00|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|6
1638436030000|2021-12-02 09:07:10|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|7
1638436050000|2021-12-02 09:07:30|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|5
1638436060000|2021-12-02 09:07:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638436080000|2021-12-02 09:08:00|946.3|941.3|947.2|942.2|947.2|942.2|946.3|941.3|12
1638436090000|2021-12-02 09:08:10|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|9
1638436100000|2021-12-02 09:08:20|947|942|946.2|941.2|947|942|946.1|941.1|10
1638436120000|2021-12-02 09:08:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638436130000|2021-12-02 09:08:50|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|2
1638436140000|2021-12-02 09:09:00|946.6|941.6|946.6|941.6|946.6|941.6|946.4|941.4|8
1638436150000|2021-12-02 09:09:10|946.7|941.7|946.4|941.4|946.7|941.7|946.4|941.4|6
1638436160000|2021-12-02 09:09:20|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|5
1638436170000|2021-12-02 09:09:30|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|9
1638436180000|2021-12-02 09:09:40|946.5|941.5|946|941|946.5|941.5|946|941|6
1638436190000|2021-12-02 09:09:50|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|6
1638436200000|2021-12-02 09:10:00|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|12
1638436210000|2021-12-02 09:10:10|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|17
1638436220000|2021-12-02 09:10:20|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|10
1638436230000|2021-12-02 09:10:30|946.2|941.2|946.3|941.3|946.3|941.3|946|941|8
1638436240000|2021-12-02 09:10:40|946.2|941.2|946.2|941.2|946.2|941.2|946|941|5
1638436250000|2021-12-02 09:10:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638436260000|2021-12-02 09:11:00|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|5
1638436290000|2021-12-02 09:11:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638436300000|2021-12-02 09:11:40|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|3
1638436310000|2021-12-02 09:11:50|946|941|946|941|946|941|945.9|940.9|3
1638436320000|2021-12-02 09:12:00|945.9|940.9|946.1|941.1|946.4|941.4|945.9|940.9|7
1638436330000|2021-12-02 09:12:10|946.2|941.2|946.3|941.3|946.3|941.3|946.1|941.1|6
1638436340000|2021-12-02 09:12:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|8
1638436350000|2021-12-02 09:12:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1638436360000|2021-12-02 09:12:40|946.7|941.7|946.5|941.5|946.8|941.8|946.5|941.5|6
1638436380000|2021-12-02 09:13:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638436400000|2021-12-02 09:13:20|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638436410000|2021-12-02 09:13:30|946.7|941.7|947.2|942.2|947.2|942.2|946.7|941.7|4
1638436420000|2021-12-02 09:13:40|946.9|941.9|947|942|947|942|946.8|941.8|4
1638436430000|2021-12-02 09:13:50|947.1|942.1|947.1|942.1|947.1|942.1|947|942|13
1638436440000|2021-12-02 09:14:00|947|942|946.9|941.9|947.1|942.1|946.9|941.9|10
1638436450000|2021-12-02 09:14:10|946.7|941.7|946.5|941.5|946.7|941.7|946.4|941.4|5
1638436460000|2021-12-02 09:14:20|946.4|941.4|946.1|941.1|946.5|941.5|946.1|941.1|6
1638436470000|2021-12-02 09:14:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638436480000|2021-12-02 09:14:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|6
1638436490000|2021-12-02 09:14:50|946|941|946.1|941.1|946.1|941.1|946|941|2
1638436500000|2021-12-02 09:15:00|946|941|946|941|946.2|941.2|946|941|5
1638436510000|2021-12-02 09:15:10|946.1|941.1|946.1|941.1|946.1|941.1|946|941|5
1638436520000|2021-12-02 09:15:20|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638436530000|2021-12-02 09:15:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|8
1638436540000|2021-12-02 09:15:40|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|11
1638436550000|2021-12-02 09:15:50|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638436560000|2021-12-02 09:16:00|945.7|940.7|946.1|941.1|946.1|941.1|945.7|940.7|5
1638436570000|2021-12-02 09:16:10|946|941|946.3|941.3|946.3|941.3|946|941|5
1638436580000|2021-12-02 09:16:20|946.2|941.2|945.9|940.9|946.2|941.2|945.9|940.9|4
1638436590000|2021-12-02 09:16:30|946|941|946|941|946.1|941.1|946|941|5
1638436600000|2021-12-02 09:16:40|946.1|941.1|946|941|946.1|941.1|946|941|4
1638436610000|2021-12-02 09:16:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638436620000|2021-12-02 09:17:00|946.2|941.2|946.6|941.6|946.6|941.6|946.2|941.2|9
1638436640000|2021-12-02 09:17:20|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1638436670000|2021-12-02 09:17:50|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638436680000|2021-12-02 09:18:00|946.9|941.9|946.9|941.9|947.1|942.1|946.8|941.8|20
1638436690000|2021-12-02 09:18:10|947|942|946.5|941.5|947|942|946.5|941.5|15
1638436700000|2021-12-02 09:18:20|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|3
1638436710000|2021-12-02 09:18:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638436720000|2021-12-02 09:18:40|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|5
1638436730000|2021-12-02 09:18:50|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|5
1638436740000|2021-12-02 09:19:00|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|5
1638436750000|2021-12-02 09:19:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|7
1638436760000|2021-12-02 09:19:20|946.2|941.2|946.5|941.5|946.5|941.5|946.2|941.2|6
1638436770000|2021-12-02 09:19:30|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|13
1638436800000|2021-12-02 09:20:00|946.7|941.7|946.3|941.3|946.9|941.9|946.3|941.3|5
1638436810000|2021-12-02 09:20:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638436820000|2021-12-02 09:20:20|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|4
1638436830000|2021-12-02 09:20:30|946.1|941.1|946|941|946.1|941.1|945.9|940.9|4
1638436840000|2021-12-02 09:20:40|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|3
1638436850000|2021-12-02 09:20:50|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|7
1638436860000|2021-12-02 09:21:00|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|7
1638436870000|2021-12-02 09:21:10|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638436880000|2021-12-02 09:21:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638436890000|2021-12-02 09:21:30|945.6|940.6|945.6|940.6|945.8|940.8|945.6|940.6|4
1638436900000|2021-12-02 09:21:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638436920000|2021-12-02 09:22:00|946.1|941.1|946.2|941.2|946.2|941.2|946|941|6
1638436930000|2021-12-02 09:22:10|946.1|941.1|946.1|941.1|946.2|941.2|946|941|9
1638436950000|2021-12-02 09:22:30|946.2|941.2|946.6|941.6|946.6|941.6|946.2|941.2|6
1638436960000|2021-12-02 09:22:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|6
1638436970000|2021-12-02 09:22:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|6
1638436980000|2021-12-02 09:23:00|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|9
1638436990000|2021-12-02 09:23:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1638437000000|2021-12-02 09:23:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638437020000|2021-12-02 09:23:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638437030000|2021-12-02 09:23:50|947|942|946.5|941.5|947.2|942.2|946.5|941.5|10
1638437040000|2021-12-02 09:24:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|4
1638437050000|2021-12-02 09:24:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638437060000|2021-12-02 09:24:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638437070000|2021-12-02 09:24:30|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|6
1638437080000|2021-12-02 09:24:40|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1638437090000|2021-12-02 09:24:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638437100000|2021-12-02 09:25:00|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|4
1638437110000|2021-12-02 09:25:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1638437120000|2021-12-02 09:25:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638437130000|2021-12-02 09:25:30|946|941|946|941|946|941|946|941|1
1638437140000|2021-12-02 09:25:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638437150000|2021-12-02 09:25:50|946|941|946|941|946|941|946|941|1
1638437160000|2021-12-02 09:26:00|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|3
1638437190000|2021-12-02 09:26:30|945.8|940.8|945.6|940.6|945.8|940.8|945.5|940.5|5
1638437200000|2021-12-02 09:26:40|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1638437220000|2021-12-02 09:27:00|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|5
1638437280000|2021-12-02 09:28:00|945.6|940.6|945.4|940.4|945.6|940.6|945.3|940.3|4
1638437290000|2021-12-02 09:28:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|10
1638437300000|2021-12-02 09:28:20|945.5|940.5|945.4|940.4|945.7|940.7|945.4|940.4|4
1638437310000|2021-12-02 09:28:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638437340000|2021-12-02 09:29:00|945.1|940.1|945.1|940.1|945.2|940.2|945|940|5
1638437350000|2021-12-02 09:29:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1638437360000|2021-12-02 09:29:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638437370000|2021-12-02 09:29:30|945|940|945.2|940.2|945.2|940.2|945|940|3
1638437390000|2021-12-02 09:29:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638437400000|2021-12-02 09:30:00|945|940|944.8|939.8|945|940|944.8|939.8|3
1638437410000|2021-12-02 09:30:10|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1638437430000|2021-12-02 09:30:30|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1638437440000|2021-12-02 09:30:40|944.9|939.9|945|940|945.2|940.2|944.9|939.9|4
1638437460000|2021-12-02 09:31:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638437470000|2021-12-02 09:31:10|945|940|944.9|939.9|945|940|944.9|939.9|4
1638437480000|2021-12-02 09:31:20|944.8|939.8|945|940|945|940|944.8|939.8|4
1638437490000|2021-12-02 09:31:30|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1638437500000|2021-12-02 09:31:40|945|940|945|940|945.1|940.1|945|940|3
1638437520000|2021-12-02 09:32:00|944.9|939.9|945|940|945|940|944.9|939.9|4
1638437530000|2021-12-02 09:32:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638437540000|2021-12-02 09:32:20|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|4
1638437550000|2021-12-02 09:32:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638437560000|2021-12-02 09:32:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638437570000|2021-12-02 09:32:50|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638437580000|2021-12-02 09:33:00|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1638437590000|2021-12-02 09:33:10|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638437610000|2021-12-02 09:33:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638437620000|2021-12-02 09:33:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1638437630000|2021-12-02 09:33:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1638437640000|2021-12-02 09:34:00|945.2|940.2|945.2|940.2|945.3|940.3|945.1|940.1|9
1638437650000|2021-12-02 09:34:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638437660000|2021-12-02 09:34:20|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|6
1638437670000|2021-12-02 09:34:30|945.4|940.4|945.5|940.5|945.7|940.7|945.4|940.4|9
1638437680000|2021-12-02 09:34:40|945.7|940.7|946.2|941.2|946.2|941.2|945.7|940.7|4
1638437690000|2021-12-02 09:34:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|4
1638437700000|2021-12-02 09:35:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|6
1638437710000|2021-12-02 09:35:10|946.1|941.1|945.8|940.8|946.2|941.2|945.8|940.8|11
1638437730000|2021-12-02 09:35:30|945.9|940.9|945.5|940.5|946|941|945.5|940.5|9
1638437740000|2021-12-02 09:35:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638437750000|2021-12-02 09:35:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638437770000|2021-12-02 09:36:10|945|940|945.3|940.3|945.3|940.3|945|940|3
1638437810000|2021-12-02 09:36:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638437820000|2021-12-02 09:37:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1638437830000|2021-12-02 09:37:10|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1638437840000|2021-12-02 09:37:20|945.5|940.5|945.3|940.3|945.5|940.5|945.2|940.2|5
1638437850000|2021-12-02 09:37:30|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|12
1638437860000|2021-12-02 09:37:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638437870000|2021-12-02 09:37:50|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|2
1638437880000|2021-12-02 09:38:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638437900000|2021-12-02 09:38:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638437910000|2021-12-02 09:38:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638437930000|2021-12-02 09:38:50|945|940|945|940|945|940|945|940|1
1638437940000|2021-12-02 09:39:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638437970000|2021-12-02 09:39:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1638438000000|2021-12-02 09:40:00|945.2|940.2|945.4|940.4|945.5|940.5|945.2|940.2|6
1638438050000|2021-12-02 09:40:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1638438060000|2021-12-02 09:41:00|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|2
1638438070000|2021-12-02 09:41:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638438130000|2021-12-02 09:42:10|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638438180000|2021-12-02 09:43:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638438250000|2021-12-02 09:44:10|945|940|945|940|945|940|945|940|1
1638438260000|2021-12-02 09:44:20|945.1|940.1|945|940|945.1|940.1|944.8|939.8|6
1638438280000|2021-12-02 09:44:40|945.1|940.1|945|940|945.1|940.1|945|940|2
1638438290000|2021-12-02 09:44:50|945.1|940.1|945|940|945.1|940.1|945|940|8
1638438300000|2021-12-02 09:45:00|945.1|940.1|945.1|940.1|945.1|940.1|945|940|9
1638438310000|2021-12-02 09:45:10|945|940|945.1|940.1|945.1|940.1|945|940|2
1638438320000|2021-12-02 09:45:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638438330000|2021-12-02 09:45:30|945.3|940.3|945|940|945.3|940.3|945|940|2
1638438340000|2021-12-02 09:45:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638438360000|2021-12-02 09:46:00|945|940|945|940|945|940|945|940|1
1638438400000|2021-12-02 09:46:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1638438410000|2021-12-02 09:46:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|14
1638438420000|2021-12-02 09:47:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1638438430000|2021-12-02 09:47:10|944.5|939.5|944.4|939.4|944.6|939.6|944.4|939.4|4
1638438440000|2021-12-02 09:47:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638438450000|2021-12-02 09:47:30|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1638438460000|2021-12-02 09:47:40|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|3
1638438470000|2021-12-02 09:47:50|945|940|944.9|939.9|945|940|944.9|939.9|12
1638438480000|2021-12-02 09:48:00|945.1|940.1|945.2|940.2|945.2|940.2|945|940|4
1638438490000|2021-12-02 09:48:10|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|3
1638438500000|2021-12-02 09:48:20|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638438510000|2021-12-02 09:48:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638438520000|2021-12-02 09:48:40|945.7|940.7|946.1|941.1|946.4|941.4|945.7|940.7|10
1638438530000|2021-12-02 09:48:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|6
1638438540000|2021-12-02 09:49:00|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638438550000|2021-12-02 09:49:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638438560000|2021-12-02 09:49:20|946.3|941.3|946.1|941.1|946.4|941.4|946.1|941.1|5
1638438570000|2021-12-02 09:49:30|946|941|946.1|941.1|946.1|941.1|946|941|2
1638438590000|2021-12-02 09:49:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638438600000|2021-12-02 09:50:00|946|941|946|941|946|941|945.7|940.7|4
1638438610000|2021-12-02 09:50:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638438620000|2021-12-02 09:50:20|946|941|945.7|940.7|946|941|945.7|940.7|6
1638438650000|2021-12-02 09:50:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638438660000|2021-12-02 09:51:00|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1638438670000|2021-12-02 09:51:10|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|5
1638438680000|2021-12-02 09:51:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638438700000|2021-12-02 09:51:40|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|4
1638438710000|2021-12-02 09:51:50|946.7|941.7|947.3|942.3|947.3|942.3|946.7|941.7|6
1638438720000|2021-12-02 09:52:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638438730000|2021-12-02 09:52:10|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|3
1638438740000|2021-12-02 09:52:20|947.4|942.4|947.4|942.4|947.4|942.4|947.2|942.2|4
1638438750000|2021-12-02 09:52:30|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|8
1638438770000|2021-12-02 09:52:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|6
1638438790000|2021-12-02 09:53:10|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638438800000|2021-12-02 09:53:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638438810000|2021-12-02 09:53:30|947.5|942.5|947.8|942.8|947.9|942.9|947.4|942.4|7
1638438830000|2021-12-02 09:53:50|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|5
1638438840000|2021-12-02 09:54:00|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|9
1638438850000|2021-12-02 09:54:10|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638438860000|2021-12-02 09:54:20|947.6|942.6|947.8|942.8|947.8|942.8|947.5|942.5|11
1638438880000|2021-12-02 09:54:40|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1638438890000|2021-12-02 09:54:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638438900000|2021-12-02 09:55:00|947.7|942.7|948|943|948.2|943.2|947.7|942.7|5
1638438910000|2021-12-02 09:55:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638438920000|2021-12-02 09:55:20|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1638438930000|2021-12-02 09:55:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1638438940000|2021-12-02 09:55:40|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|7
1638438950000|2021-12-02 09:55:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638438960000|2021-12-02 09:56:00|948.4|943.4|948|943|948.4|943.4|948|943|5
1638438970000|2021-12-02 09:56:10|948.1|943.1|948.2|943.2|948.2|943.2|948|943|8
1638438980000|2021-12-02 09:56:20|948.1|943.1|948|943|948.1|943.1|948|943|4
1638438990000|2021-12-02 09:56:30|948.1|943.1|948.2|943.2|948.2|943.2|948|943|6
1638439000000|2021-12-02 09:56:40|948|943|948.2|943.2|948.2|943.2|948|943|7
1638439010000|2021-12-02 09:56:50|948.3|943.3|948.6|943.6|948.6|943.6|948.3|943.3|5
1638439040000|2021-12-02 09:57:20|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1638439050000|2021-12-02 09:57:30|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1638439090000|2021-12-02 09:58:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638439110000|2021-12-02 09:58:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638439120000|2021-12-02 09:58:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638439140000|2021-12-02 09:59:00|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1638439150000|2021-12-02 09:59:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638439170000|2021-12-02 09:59:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638439180000|2021-12-02 09:59:40|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|3
1638439190000|2021-12-02 09:59:50|949|944|949|944|949|944|949|944|1
1638439200000|2021-12-02 10:00:00|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|3
1638439210000|2021-12-02 10:00:10|949|944|948.8|943.8|949|944|948.8|943.8|6
1638439230000|2021-12-02 10:00:30|948.9|943.9|949|944|949|944|948.9|943.9|2
1638439240000|2021-12-02 10:00:40|948.9|943.9|949.2|944.2|949.2|944.2|948.9|943.9|2
1638439250000|2021-12-02 10:00:50|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638439260000|2021-12-02 10:01:00|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|7
1638439270000|2021-12-02 10:01:10|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1638439280000|2021-12-02 10:01:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638439290000|2021-12-02 10:01:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638439300000|2021-12-02 10:01:40|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1638439310000|2021-12-02 10:01:50|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|2
1638439320000|2021-12-02 10:02:00|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|2
1638439330000|2021-12-02 10:02:10|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638439340000|2021-12-02 10:02:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638439350000|2021-12-02 10:02:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638439360000|2021-12-02 10:02:40|948.4|943.4|948.2|943.2|948.4|943.4|948.2|943.2|9
1638439380000|2021-12-02 10:03:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638439390000|2021-12-02 10:03:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1638439400000|2021-12-02 10:03:20|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|11
1638439410000|2021-12-02 10:03:30|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1638439430000|2021-12-02 10:03:50|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1638439500000|2021-12-02 10:05:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638439510000|2021-12-02 10:05:10|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1638439520000|2021-12-02 10:05:20|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|4
1638439530000|2021-12-02 10:05:30|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1638439540000|2021-12-02 10:05:40|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638439550000|2021-12-02 10:05:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638439560000|2021-12-02 10:06:00|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1638439570000|2021-12-02 10:06:10|948.7|943.7|948.4|943.4|948.7|943.7|948.4|943.4|4
1638439590000|2021-12-02 10:06:30|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|2
1638439600000|2021-12-02 10:06:40|948|943|947.8|942.8|948|943|947.8|942.8|2
1638439610000|2021-12-02 10:06:50|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638439630000|2021-12-02 10:07:10|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|6
1638439640000|2021-12-02 10:07:20|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|5
1638439650000|2021-12-02 10:07:30|947.6|942.6|947.9|942.9|947.9|942.9|947.6|942.6|7
1638439670000|2021-12-02 10:07:50|948|943|947.9|942.9|948|943|947.9|942.9|2
1638439690000|2021-12-02 10:08:10|948|943|948|943|948|943|947.9|942.9|5
1638439700000|2021-12-02 10:08:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638439710000|2021-12-02 10:08:30|948|943|948|943|948|943|948|943|1
1638439720000|2021-12-02 10:08:40|947.9|942.9|948|943|948|943|947.9|942.9|6
1638439730000|2021-12-02 10:08:50|947.9|942.9|947.9|942.9|948|943|947.9|942.9|7
1638439740000|2021-12-02 10:09:00|948|943|948|943|948|943|947.9|942.9|3
1638439750000|2021-12-02 10:09:10|947.9|942.9|947.9|942.9|948|943|947.9|942.9|5
1638439760000|2021-12-02 10:09:20|948|943|948|943|948|943|948|943|1
1638439780000|2021-12-02 10:09:40|947.9|942.9|947.8|942.8|948|943|947.8|942.8|4
1638439790000|2021-12-02 10:09:50|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638439800000|2021-12-02 10:10:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638439850000|2021-12-02 10:10:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638439860000|2021-12-02 10:11:00|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638439870000|2021-12-02 10:11:10|947.6|942.6|947.3|942.3|947.6|942.6|947.3|942.3|5
1638439880000|2021-12-02 10:11:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638439890000|2021-12-02 10:11:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638439900000|2021-12-02 10:11:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|6
1638439920000|2021-12-02 10:12:00|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|7
1638439930000|2021-12-02 10:12:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638439960000|2021-12-02 10:12:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638439970000|2021-12-02 10:12:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638439980000|2021-12-02 10:13:00|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|2
1638440000000|2021-12-02 10:13:20|947|942|947|942|947|942|947|942|1
1638440010000|2021-12-02 10:13:30|946.9|941.9|946.9|941.9|947|942|946.9|941.9|11
1638440020000|2021-12-02 10:13:40|947|942|946.9|941.9|947|942|946.9|941.9|2
1638440030000|2021-12-02 10:13:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638440040000|2021-12-02 10:14:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|7
1638440050000|2021-12-02 10:14:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|4
1638440070000|2021-12-02 10:14:30|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|5
1638440090000|2021-12-02 10:14:50|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1638440100000|2021-12-02 10:15:00|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|5
1638440110000|2021-12-02 10:15:10|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1638440120000|2021-12-02 10:15:20|946.7|941.7|946.8|941.8|946.8|941.8|946.6|941.6|14
1638440130000|2021-12-02 10:15:30|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|15
1638440140000|2021-12-02 10:15:40|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|3
1638440150000|2021-12-02 10:15:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638440160000|2021-12-02 10:16:00|946.6|941.6|947.2|942.2|947.2|942.2|946.6|941.6|16
1638440170000|2021-12-02 10:16:10|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|3
1638440180000|2021-12-02 10:16:20|947.2|942.2|947|942|947.2|942.2|947|942|3
1638440190000|2021-12-02 10:16:30|947.1|942.1|947|942|947.1|942.1|947|942|12
1638440200000|2021-12-02 10:16:40|947.1|942.1|947|942|947.2|942.2|947|942|12
1638440210000|2021-12-02 10:16:50|946.9|941.9|946.6|941.6|946.9|941.9|946.6|941.6|10
1638440220000|2021-12-02 10:17:00|946.7|941.7|947|942|947.1|942.1|946.7|941.7|14
1638440230000|2021-12-02 10:17:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638440240000|2021-12-02 10:17:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638440250000|2021-12-02 10:17:30|947|942|947.1|942.1|947.1|942.1|947|942|10
1638440260000|2021-12-02 10:17:40|947|942|947.1|942.1|947.2|942.2|947|942|4
1638440270000|2021-12-02 10:17:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638440280000|2021-12-02 10:18:00|947|942|946.9|941.9|947.1|942.1|946.8|941.8|12
1638440290000|2021-12-02 10:18:10|946.8|941.8|946.9|941.9|947|942|946.8|941.8|14
1638440300000|2021-12-02 10:18:20|947|942|946.9|941.9|947|942|946.8|941.8|8
1638440310000|2021-12-02 10:18:30|947|942|946.9|941.9|947|942|946.9|941.9|6
1638440320000|2021-12-02 10:18:40|947|942|946.9|941.9|947|942|946.8|941.8|14
1638440330000|2021-12-02 10:18:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1638440350000|2021-12-02 10:19:10|947|942|947|942|947.2|942.2|946.9|941.9|11
1638440360000|2021-12-02 10:19:20|947.1|942.1|947|942|947.1|942.1|947|942|2
1638440370000|2021-12-02 10:19:30|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1638440380000|2021-12-02 10:19:40|947|942|947.2|942.2|947.2|942.2|947|942|5
1638440400000|2021-12-02 10:20:00|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638440410000|2021-12-02 10:20:10|947.5|942.5|947.4|942.4|947.5|942.5|947.3|942.3|4
1638440420000|2021-12-02 10:20:20|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|13
1638440430000|2021-12-02 10:20:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|6
1638440440000|2021-12-02 10:20:40|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|4
1638440450000|2021-12-02 10:20:50|947.2|942.2|947.3|942.3|947.4|942.4|947.2|942.2|12
1638440460000|2021-12-02 10:21:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638440470000|2021-12-02 10:21:10|947.3|942.3|947|942|947.4|942.4|947|942|7
1638440480000|2021-12-02 10:21:20|946.9|941.9|947|942|947|942|946.9|941.9|8
1638440490000|2021-12-02 10:21:30|946.9|941.9|946.9|941.9|947|942|946.9|941.9|13
1638440500000|2021-12-02 10:21:40|947|942|947|942|947|942|946.9|941.9|9
1638440510000|2021-12-02 10:21:50|946.9|941.9|947|942|947.1|942.1|946.9|941.9|8
1638440530000|2021-12-02 10:22:10|947.1|942.1|947.2|942.2|947.2|942.2|947|942|8
1638440540000|2021-12-02 10:22:20|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|8
1638440550000|2021-12-02 10:22:30|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|11
1638440560000|2021-12-02 10:22:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638440600000|2021-12-02 10:23:20|947.5|942.5|947.1|942.1|947.5|942.5|947.1|942.1|8
1638440610000|2021-12-02 10:23:30|947.2|942.2|947.1|942.1|947.2|942.2|947|942|10
1638440620000|2021-12-02 10:23:40|947|942|947|942|947.1|942.1|947|942|11
1638440630000|2021-12-02 10:23:50|947.1|942.1|947.1|942.1|947.1|942.1|947|942|9
1638440650000|2021-12-02 10:24:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638440660000|2021-12-02 10:24:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638440670000|2021-12-02 10:24:30|947.2|942.2|947.4|942.4|947.4|942.4|947.1|942.1|6
1638440690000|2021-12-02 10:24:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638440700000|2021-12-02 10:25:00|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|10
1638440710000|2021-12-02 10:25:10|947.1|942.1|947.4|942.4|947.4|942.4|947.1|942.1|9
1638440720000|2021-12-02 10:25:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638440730000|2021-12-02 10:25:30|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|9
1638440750000|2021-12-02 10:25:50|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638440760000|2021-12-02 10:26:00|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1638440780000|2021-12-02 10:26:20|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638440790000|2021-12-02 10:26:30|947.3|942.3|947.4|942.4|947.4|942.4|947.2|942.2|8
1638440800000|2021-12-02 10:26:40|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|4
1638440810000|2021-12-02 10:26:50|947.3|942.3|947.4|942.4|947.5|942.5|947.3|942.3|8
1638440820000|2021-12-02 10:27:00|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|8
1638440830000|2021-12-02 10:27:10|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|9
1638440850000|2021-12-02 10:27:30|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|9
1638440860000|2021-12-02 10:27:40|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1638440870000|2021-12-02 10:27:50|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|4
1638440890000|2021-12-02 10:28:10|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638440920000|2021-12-02 10:28:40|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638440930000|2021-12-02 10:28:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638440960000|2021-12-02 10:29:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638441000000|2021-12-02 10:30:00|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|2
1638441030000|2021-12-02 10:30:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638441060000|2021-12-02 10:31:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638441080000|2021-12-02 10:31:20|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|8
1638441090000|2021-12-02 10:31:30|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|5
1638441100000|2021-12-02 10:31:40|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1638441120000|2021-12-02 10:32:00|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|5
1638441130000|2021-12-02 10:32:10|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638441140000|2021-12-02 10:32:20|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1638441150000|2021-12-02 10:32:30|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1638441160000|2021-12-02 10:32:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638441180000|2021-12-02 10:33:00|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638441190000|2021-12-02 10:33:10|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|8
1638441210000|2021-12-02 10:33:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|8
1638441220000|2021-12-02 10:33:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|7
1638441230000|2021-12-02 10:33:50|947.7|942.7|947.8|942.8|947.8|942.8|947.6|942.6|7
1638441240000|2021-12-02 10:34:00|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|5
1638441250000|2021-12-02 10:34:10|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|8
1638441260000|2021-12-02 10:34:20|948|943|948.1|943.1|948.1|943.1|948|943|2
1638441270000|2021-12-02 10:34:30|948.2|943.2|948.4|943.4|948.4|943.4|948.2|943.2|3
1638441280000|2021-12-02 10:34:40|948.5|943.5|948.7|943.7|948.7|943.7|948.5|943.5|3
1638441290000|2021-12-02 10:34:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638441300000|2021-12-02 10:35:00|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|4
1638441310000|2021-12-02 10:35:10|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1638441320000|2021-12-02 10:35:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638441330000|2021-12-02 10:35:30|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|8
1638441340000|2021-12-02 10:35:40|948.9|943.9|949.2|944.2|949.2|944.2|948.8|943.8|6
1638441350000|2021-12-02 10:35:50|949.1|944.1|949.2|944.2|949.3|944.3|949.1|944.1|6
1638441360000|2021-12-02 10:36:00|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638441380000|2021-12-02 10:36:20|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|6
1638441400000|2021-12-02 10:36:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638441420000|2021-12-02 10:37:00|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638441440000|2021-12-02 10:37:20|949|944|949.1|944.1|949.1|944.1|949|944|2
1638441450000|2021-12-02 10:37:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638441460000|2021-12-02 10:37:40|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638441480000|2021-12-02 10:38:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638441490000|2021-12-02 10:38:10|949|944|949.1|944.1|949.1|944.1|949|944|4
1638441500000|2021-12-02 10:38:20|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|4
1638441510000|2021-12-02 10:38:30|949|944|949.1|944.1|949.2|944.2|948.9|943.9|12
1638441520000|2021-12-02 10:38:40|949.2|944.2|949.5|944.5|949.5|944.5|949.2|944.2|4
1638441530000|2021-12-02 10:38:50|949.6|944.6|949.6|944.6|949.7|944.7|949.5|944.5|13
1638441540000|2021-12-02 10:39:00|949.7|944.7|950.1|945.1|950.1|945.1|949.7|944.7|6
1638441550000|2021-12-02 10:39:10|949.7|944.7|949.6|944.6|949.8|944.8|949.5|944.5|5
1638441560000|2021-12-02 10:39:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638441570000|2021-12-02 10:39:30|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|8
1638441580000|2021-12-02 10:39:40|949.6|944.6|950|945|950|945|949.6|944.6|6
1638441590000|2021-12-02 10:39:50|950.1|945.1|950|945|950.1|945.1|950|945|6
1638441600000|2021-12-02 10:40:00|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|14
1638441610000|2021-12-02 10:40:10|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638441620000|2021-12-02 10:40:20|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1638441630000|2021-12-02 10:40:30|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|3
1638441650000|2021-12-02 10:40:50|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638441660000|2021-12-02 10:41:00|950.1|945.1|949.9|944.9|950.1|945.1|949.9|944.9|4
1638441670000|2021-12-02 10:41:10|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638441700000|2021-12-02 10:41:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638441710000|2021-12-02 10:41:50|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638441720000|2021-12-02 10:42:00|950|945|950.5|945.5|950.5|945.5|950|945|6
1638441740000|2021-12-02 10:42:20|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638441780000|2021-12-02 10:43:00|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1638441790000|2021-12-02 10:43:10|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638441820000|2021-12-02 10:43:40|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1638441830000|2021-12-02 10:43:50|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1638441860000|2021-12-02 10:44:20|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|6
1638441880000|2021-12-02 10:44:40|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|3
1638441900000|2021-12-02 10:45:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1638441920000|2021-12-02 10:45:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638441940000|2021-12-02 10:45:40|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1638441960000|2021-12-02 10:46:00|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1638442000000|2021-12-02 10:46:40|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1638442010000|2021-12-02 10:46:50|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|5
1638442020000|2021-12-02 10:47:00|950.8|945.8|950.9|945.9|950.9|945.9|950.7|945.7|6
1638442030000|2021-12-02 10:47:10|951|946|950.8|945.8|951|946|950.8|945.8|5
1638442040000|2021-12-02 10:47:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1638442050000|2021-12-02 10:47:30|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|3
1638442060000|2021-12-02 10:47:40|951|946|951|946|951|946|951|946|1
1638442070000|2021-12-02 10:47:50|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|3
1638442080000|2021-12-02 10:48:00|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638442090000|2021-12-02 10:48:10|951.3|946.3|951.2|946.2|951.3|946.3|951.1|946.1|4
1638442110000|2021-12-02 10:48:30|951.1|946.1|951|946|951.1|946.1|951|946|2
1638442120000|2021-12-02 10:48:40|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638442140000|2021-12-02 10:49:00|951|946|950.9|945.9|951|946|950.9|945.9|2
1638442150000|2021-12-02 10:49:10|951|946|951|946|951|946|950.9|945.9|7
1638442160000|2021-12-02 10:49:20|950.9|945.9|951|946|951|946|950.9|945.9|4
1638442170000|2021-12-02 10:49:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638442180000|2021-12-02 10:49:40|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|4
1638442190000|2021-12-02 10:49:50|950.8|945.8|950.7|945.7|950.9|945.9|950.7|945.7|6
1638442200000|2021-12-02 10:50:00|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1638442210000|2021-12-02 10:50:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638442220000|2021-12-02 10:50:20|951.2|946.2|951.1|946.1|951.2|946.2|951|946|3
1638442230000|2021-12-02 10:50:30|951|946|951.1|946.1|951.1|946.1|951|946|2
1638442260000|2021-12-02 10:51:00|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1638442270000|2021-12-02 10:51:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638442290000|2021-12-02 10:51:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638442320000|2021-12-02 10:52:00|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638442340000|2021-12-02 10:52:20|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1638442350000|2021-12-02 10:52:30|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1638442360000|2021-12-02 10:52:40|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1638442400000|2021-12-02 10:53:20|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638442410000|2021-12-02 10:53:30|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638442440000|2021-12-02 10:54:00|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|3
1638442450000|2021-12-02 10:54:10|951|946|951|946|951|946|951|946|1
1638442460000|2021-12-02 10:54:20|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638442470000|2021-12-02 10:54:30|951|946|951.1|946.1|951.1|946.1|951|946|2
1638442490000|2021-12-02 10:54:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638442530000|2021-12-02 10:55:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638442550000|2021-12-02 10:55:50|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|5
1638442560000|2021-12-02 10:56:00|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|9
1638442570000|2021-12-02 10:56:10|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|3
1638442580000|2021-12-02 10:56:20|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|3
1638442590000|2021-12-02 10:56:30|951|946|951|946|951|946|951|946|1
1638442610000|2021-12-02 10:56:50|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638442620000|2021-12-02 10:57:00|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1638442630000|2021-12-02 10:57:10|951.1|946.1|951|946|951.2|946.2|951|946|3
1638442640000|2021-12-02 10:57:20|950.9|945.9|950.9|945.9|951|946|950.8|945.8|9
1638442650000|2021-12-02 10:57:30|951|946|951|946|951|946|951|946|1
1638442660000|2021-12-02 10:57:40|951.1|946.1|951.1|946.1|951.1|946.1|951|946|3
1638442680000|2021-12-02 10:58:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638442690000|2021-12-02 10:58:10|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|4
1638442710000|2021-12-02 10:58:30|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|3
1638442740000|2021-12-02 10:59:00|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|6
1638442750000|2021-12-02 10:59:10|951.6|946.6|951.5|946.5|951.7|946.7|951.5|946.5|6
1638442760000|2021-12-02 10:59:20|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|3
1638442770000|2021-12-02 10:59:30|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|7
1638442780000|2021-12-02 10:59:40|951.6|946.6|951.7|946.7|951.7|946.7|951.5|946.5|4
1638442790000|2021-12-02 10:59:50|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|4
1638442800000|2021-12-02 11:00:00|952|947|951.8|946.8|952|947|951.7|946.7|8
1638442810000|2021-12-02 11:00:10|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638442820000|2021-12-02 11:00:20|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638442830000|2021-12-02 11:00:30|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|9
1638442840000|2021-12-02 11:00:40|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|10
1638442850000|2021-12-02 11:00:50|951.9|946.9|951.9|946.9|952|947|951.9|946.9|3
1638442860000|2021-12-02 11:01:00|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1638442870000|2021-12-02 11:01:10|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|5
1638442880000|2021-12-02 11:01:20|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|5
1638442890000|2021-12-02 11:01:30|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638442910000|2021-12-02 11:01:50|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|5
1638442920000|2021-12-02 11:02:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|4
1638442930000|2021-12-02 11:02:10|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638442940000|2021-12-02 11:02:20|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638442950000|2021-12-02 11:02:30|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|3
1638442960000|2021-12-02 11:02:40|951.7|946.7|951.4|946.4|951.7|946.7|951.3|946.3|6
1638442970000|2021-12-02 11:02:50|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|6
1638442990000|2021-12-02 11:03:10|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1638443000000|2021-12-02 11:03:20|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|9
1638443010000|2021-12-02 11:03:30|951.5|946.5|951.6|946.6|951.6|946.6|951.4|946.4|8
1638443020000|2021-12-02 11:03:40|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|5
1638443030000|2021-12-02 11:03:50|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1638443040000|2021-12-02 11:04:00|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|3
1638443050000|2021-12-02 11:04:10|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638443060000|2021-12-02 11:04:20|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|9
1638443070000|2021-12-02 11:04:30|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|3
1638443080000|2021-12-02 11:04:40|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638443090000|2021-12-02 11:04:50|952|947|951.9|946.9|952.1|947.1|951.9|946.9|4
1638443100000|2021-12-02 11:05:00|952|947|952|947|952|947|951.9|946.9|5
1638443120000|2021-12-02 11:05:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638443130000|2021-12-02 11:05:30|951.9|946.9|951.9|946.9|952|947|951.9|946.9|5
1638443150000|2021-12-02 11:05:50|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638443170000|2021-12-02 11:06:10|952|947|952.2|947.2|952.2|947.2|952|947|2
1638443180000|2021-12-02 11:06:20|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|4
1638443190000|2021-12-02 11:06:30|952|947|952|947|952|947|952|947|1
1638443200000|2021-12-02 11:06:40|952.1|947.1|952.1|947.1|952.1|947.1|952|947|9
1638443220000|2021-12-02 11:07:00|952|947|952|947|952|947|952|947|1
1638443300000|2021-12-02 11:08:20|952.1|947.1|952|947|952.1|947.1|952|947|12
1638443310000|2021-12-02 11:08:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638443320000|2021-12-02 11:08:40|952|947|951.9|946.9|952.1|947.1|951.9|946.9|4
1638443340000|2021-12-02 11:09:00|952.1|947.1|952.1|947.1|952.1|947.1|952|947|3
1638443350000|2021-12-02 11:09:10|952|947|952.1|947.1|952.1|947.1|952|947|4
1638443360000|2021-12-02 11:09:20|952|947|952.1|947.1|952.1|947.1|952|947|2
1638443370000|2021-12-02 11:09:30|952|947|952.1|947.1|952.1|947.1|952|947|2
1638443380000|2021-12-02 11:09:40|952|947|952|947|952.1|947.1|952|947|9
1638443400000|2021-12-02 11:10:00|951.9|946.9|951.3|946.3|951.9|946.9|951.3|946.3|4
1638443410000|2021-12-02 11:10:10|951.4|946.4|951.6|946.6|951.6|946.6|951.3|946.3|4
1638443420000|2021-12-02 11:10:20|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|12
1638443430000|2021-12-02 11:10:30|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638443440000|2021-12-02 11:10:40|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|3
1638443450000|2021-12-02 11:10:50|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|5
1638443460000|2021-12-02 11:11:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638443470000|2021-12-02 11:11:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|8
1638443480000|2021-12-02 11:11:20|951.8|946.8|951.7|946.7|951.9|946.9|951.7|946.7|8
1638443490000|2021-12-02 11:11:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638443500000|2021-12-02 11:11:40|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1638443510000|2021-12-02 11:11:50|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638443520000|2021-12-02 11:12:00|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1638443530000|2021-12-02 11:12:10|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|4
1638443540000|2021-12-02 11:12:20|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638443550000|2021-12-02 11:12:30|952|947|951.9|946.9|952|947|951.8|946.8|10
1638443560000|2021-12-02 11:12:40|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|8
1638443570000|2021-12-02 11:12:50|952|947|951.9|946.9|952|947|951.9|946.9|8
1638443580000|2021-12-02 11:13:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|4
1638443590000|2021-12-02 11:13:10|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|5
1638443600000|2021-12-02 11:13:20|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|2
1638443610000|2021-12-02 11:13:30|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|3
1638443620000|2021-12-02 11:13:40|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638443660000|2021-12-02 11:14:20|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638443670000|2021-12-02 11:14:30|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|4
1638443690000|2021-12-02 11:14:50|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638443700000|2021-12-02 11:15:00|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1638443720000|2021-12-02 11:15:20|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638443730000|2021-12-02 11:15:30|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|5
1638443740000|2021-12-02 11:15:40|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|3
1638443760000|2021-12-02 11:16:00|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638443790000|2021-12-02 11:16:30|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|5
1638443800000|2021-12-02 11:16:40|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|7
1638443810000|2021-12-02 11:16:50|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638443820000|2021-12-02 11:17:00|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|3
1638443860000|2021-12-02 11:17:40|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638443870000|2021-12-02 11:17:50|951.2|946.2|951|946|951.2|946.2|951|946|9
1638443880000|2021-12-02 11:18:00|950.9|945.9|951|946|951|946|950.9|945.9|2
1638443890000|2021-12-02 11:18:10|951.1|946.1|951.1|946.1|951.1|946.1|951|946|7
1638443900000|2021-12-02 11:18:20|951|946|950.9|945.9|951.1|946.1|950.9|945.9|6
1638443910000|2021-12-02 11:18:30|951|946|951|946|951|946|951|946|1
1638443920000|2021-12-02 11:18:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638443930000|2021-12-02 11:18:50|951|946|950.9|945.9|951|946|950.9|945.9|2
1638443940000|2021-12-02 11:19:00|951|946|951|946|951|946|950.9|945.9|3
1638443950000|2021-12-02 11:19:10|951.1|946.1|951|946|951.1|946.1|951|946|2
1638443990000|2021-12-02 11:19:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638444030000|2021-12-02 11:20:30|950.9|945.9|951.3|946.3|951.3|946.3|950.9|945.9|4
1638444040000|2021-12-02 11:20:40|951.2|946.2|951.7|946.7|951.7|946.7|951.2|946.2|4
1638444050000|2021-12-02 11:20:50|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|11
1638444060000|2021-12-02 11:21:00|952|947|951.9|946.9|952|947|951.9|946.9|4
1638444080000|2021-12-02 11:21:20|951.7|946.7|951.5|946.5|951.9|946.9|951.5|946.5|6
1638444090000|2021-12-02 11:21:30|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|2
1638444110000|2021-12-02 11:21:50|951.7|946.7|951.7|946.7|951.9|946.9|951.6|946.6|5
1638444120000|2021-12-02 11:22:00|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638444130000|2021-12-02 11:22:10|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|6
1638444140000|2021-12-02 11:22:20|951.7|946.7|951.5|946.5|951.8|946.8|951.4|946.4|8
1638444150000|2021-12-02 11:22:30|951.6|946.6|951.7|946.7|951.8|946.8|951.5|946.5|7
1638444170000|2021-12-02 11:22:50|951.6|946.6|951.5|946.5|951.7|946.7|951.5|946.5|4
1638444180000|2021-12-02 11:23:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638444190000|2021-12-02 11:23:10|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1638444200000|2021-12-02 11:23:20|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638444220000|2021-12-02 11:23:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|6
1638444230000|2021-12-02 11:23:50|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638444240000|2021-12-02 11:24:00|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|5
1638444250000|2021-12-02 11:24:10|951.1|946.1|951|946|951.2|946.2|951|946|8
1638444260000|2021-12-02 11:24:20|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638444270000|2021-12-02 11:24:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1638444300000|2021-12-02 11:25:00|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638444320000|2021-12-02 11:25:20|950.9|945.9|950.5|945.5|950.9|945.9|950.5|945.5|5
1638444340000|2021-12-02 11:25:40|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638444350000|2021-12-02 11:25:50|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638444360000|2021-12-02 11:26:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1638444380000|2021-12-02 11:26:20|951.1|946.1|951|946|951.1|946.1|951|946|2
1638444410000|2021-12-02 11:26:50|950.9|945.9|950.9|945.9|951|946|950.9|945.9|5
1638444420000|2021-12-02 11:27:00|951|946|951|946|951|946|950.9|945.9|3
1638444460000|2021-12-02 11:27:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638444470000|2021-12-02 11:27:50|951|946|951|946|951|946|951|946|1
1638444500000|2021-12-02 11:28:20|950.9|945.9|951|946|951|946|950.9|945.9|2
1638444510000|2021-12-02 11:28:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638444520000|2021-12-02 11:28:40|951|946|951|946|951|946|950.9|945.9|3
1638444550000|2021-12-02 11:29:10|951.1|946.1|951|946|951.1|946.1|951|946|2
1638444570000|2021-12-02 11:29:30|950.9|945.9|950.7|945.7|950.9|945.9|950.6|945.6|3
1638444610000|2021-12-02 11:30:10|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638444630000|2021-12-02 11:30:30|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1638444640000|2021-12-02 11:30:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638444660000|2021-12-02 11:31:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638444670000|2021-12-02 11:31:10|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1638444680000|2021-12-02 11:31:20|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|13
1638444690000|2021-12-02 11:31:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638444700000|2021-12-02 11:31:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1638444710000|2021-12-02 11:31:50|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|3
1638444730000|2021-12-02 11:32:10|952|947|952.1|947.1|952.1|947.1|952|947|4
1638444740000|2021-12-02 11:32:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638444750000|2021-12-02 11:32:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638444760000|2021-12-02 11:32:40|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638444770000|2021-12-02 11:32:50|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|2
1638444780000|2021-12-02 11:33:00|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638444790000|2021-12-02 11:33:10|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638444800000|2021-12-02 11:33:20|952.1|947.1|952.1|947.1|952.1|947.1|952|947|3
1638444810000|2021-12-02 11:33:30|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|8
1638444830000|2021-12-02 11:33:50|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638444840000|2021-12-02 11:34:00|951.9|946.9|951.1|946.1|951.9|946.9|951.1|946.1|6
1638444850000|2021-12-02 11:34:10|951|946|951|946|951.1|946.1|951|946|3
1638444860000|2021-12-02 11:34:20|951.1|946.1|951|946|951.1|946.1|951|946|4
1638444870000|2021-12-02 11:34:30|951.1|946.1|951|946|951.1|946.1|951|946|2
1638444880000|2021-12-02 11:34:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638444890000|2021-12-02 11:34:50|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|3
1638444900000|2021-12-02 11:35:00|951.4|946.4|951.2|946.2|951.7|946.7|951.1|946.1|5
1638444920000|2021-12-02 11:35:20|951.1|946.1|951|946|951.1|946.1|951|946|2
1638444930000|2021-12-02 11:35:30|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|3
1638444940000|2021-12-02 11:35:40|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|5
1638444960000|2021-12-02 11:36:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|6
1638444970000|2021-12-02 11:36:10|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|3
1638444980000|2021-12-02 11:36:20|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|7
1638444990000|2021-12-02 11:36:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|6
1638445000000|2021-12-02 11:36:40|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|5
1638445020000|2021-12-02 11:37:00|950.7|945.7|950.3|945.3|950.7|945.7|950.3|945.3|3
1638445030000|2021-12-02 11:37:10|950.4|945.4|950.5|945.5|950.5|945.5|950.3|945.3|10
1638445040000|2021-12-02 11:37:20|950.6|945.6|950.7|945.7|950.7|945.7|950.5|945.5|4
1638445050000|2021-12-02 11:37:30|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1638445060000|2021-12-02 11:37:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638445080000|2021-12-02 11:38:00|950.6|945.6|950.9|945.9|950.9|945.9|950.6|945.6|4
1638445090000|2021-12-02 11:38:10|951|946|950.9|945.9|951|946|950.9|945.9|2
1638445110000|2021-12-02 11:38:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638445150000|2021-12-02 11:39:10|951|946|951|946|951|946|950.9|945.9|3
1638445160000|2021-12-02 11:39:20|950.9|945.9|951|946|951|946|950.9|945.9|4
1638445170000|2021-12-02 11:39:30|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|5
1638445180000|2021-12-02 11:39:40|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1638445190000|2021-12-02 11:39:50|951|946|951|946|951.1|946.1|951|946|3
1638445210000|2021-12-02 11:40:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638445220000|2021-12-02 11:40:20|951|946|951|946|951|946|951|946|1
1638445240000|2021-12-02 11:40:40|950.9|945.9|951|946|951|946|950.9|945.9|2
1638445250000|2021-12-02 11:40:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638445260000|2021-12-02 11:41:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638445270000|2021-12-02 11:41:10|950.8|945.8|950.5|945.5|950.8|945.8|950.5|945.5|4
1638445290000|2021-12-02 11:41:30|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1638445310000|2021-12-02 11:41:50|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|6
1638445320000|2021-12-02 11:42:00|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|6
1638445330000|2021-12-02 11:42:10|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|7
1638445340000|2021-12-02 11:42:20|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638445350000|2021-12-02 11:42:30|951|946|951|946|951|946|950.9|945.9|5
1638445360000|2021-12-02 11:42:40|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638445370000|2021-12-02 11:42:50|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638445380000|2021-12-02 11:43:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638445390000|2021-12-02 11:43:10|951.2|946.2|951.6|946.6|951.6|946.6|951.2|946.2|27
1638445400000|2021-12-02 11:43:20|951.5|946.5|951.1|946.1|951.6|946.6|951|946|5
1638445440000|2021-12-02 11:44:00|951.3|946.3|951.5|946.5|951.5|946.5|951.2|946.2|6
1638445450000|2021-12-02 11:44:10|951.4|946.4|950.8|945.8|951.4|946.4|950.8|945.8|2
1638445460000|2021-12-02 11:44:20|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638445470000|2021-12-02 11:44:30|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|3
1638445480000|2021-12-02 11:44:40|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|4
1638445490000|2021-12-02 11:44:50|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638445510000|2021-12-02 11:45:10|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1638445530000|2021-12-02 11:45:30|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638445540000|2021-12-02 11:45:40|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1638445560000|2021-12-02 11:46:00|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638445580000|2021-12-02 11:46:20|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|3
1638445590000|2021-12-02 11:46:30|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638445600000|2021-12-02 11:46:40|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|3
1638445610000|2021-12-02 11:46:50|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1638445620000|2021-12-02 11:47:00|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|3
1638445630000|2021-12-02 11:47:10|950.9|945.9|951|946|951.3|946.3|950.8|945.8|6
1638445640000|2021-12-02 11:47:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638445650000|2021-12-02 11:47:30|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638445660000|2021-12-02 11:47:40|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|5
1638445670000|2021-12-02 11:47:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638445700000|2021-12-02 11:48:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|6
1638445710000|2021-12-02 11:48:30|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|3
1638445720000|2021-12-02 11:48:40|950.8|945.8|951|946|951|946|950.8|945.8|9
1638445730000|2021-12-02 11:48:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638445740000|2021-12-02 11:49:00|951|946|951|946|951|946|951|946|1
1638445750000|2021-12-02 11:49:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638445760000|2021-12-02 11:49:20|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|7
1638445770000|2021-12-02 11:49:30|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638445790000|2021-12-02 11:49:50|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638445800000|2021-12-02 11:50:00|951.2|946.2|951.2|946.2|951.3|946.3|951|946|12
1638445810000|2021-12-02 11:50:10|951.1|946.1|951|946|951.2|946.2|951|946|6
1638445820000|2021-12-02 11:50:20|951.1|946.1|951|946|951.1|946.1|951|946|10
1638445830000|2021-12-02 11:50:30|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1638445840000|2021-12-02 11:50:40|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|6
1638445850000|2021-12-02 11:50:50|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|6
1638445860000|2021-12-02 11:51:00|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638445880000|2021-12-02 11:51:20|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638445900000|2021-12-02 11:51:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638445910000|2021-12-02 11:51:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638445930000|2021-12-02 11:52:10|951|946|951|946|951|946|951|946|1
1638445940000|2021-12-02 11:52:20|950.9|945.9|950.9|945.9|951|946|950.9|945.9|9
1638445950000|2021-12-02 11:52:30|951|946|950.9|945.9|951|946|950.9|945.9|2
1638445960000|2021-12-02 11:52:40|951|946|951|946|951.1|946.1|950.9|945.9|10
1638445970000|2021-12-02 11:52:50|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638445980000|2021-12-02 11:53:00|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|7
1638445990000|2021-12-02 11:53:10|951|946|951.1|946.1|951.1|946.1|951|946|4
1638446000000|2021-12-02 11:53:20|951|946|951|946|951.1|946.1|951|946|7
1638446010000|2021-12-02 11:53:30|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638446020000|2021-12-02 11:53:40|951|946|951|946|951|946|951|946|1
1638446030000|2021-12-02 11:53:50|951.1|946.1|951|946|951.1|946.1|951|946|6
1638446040000|2021-12-02 11:54:00|951.1|946.1|951|946|951.1|946.1|951|946|4
1638446080000|2021-12-02 11:54:40|950.9|945.9|950.7|945.7|950.9|945.9|950.7|945.7|3
1638446100000|2021-12-02 11:55:00|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638446110000|2021-12-02 11:55:10|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|6
1638446130000|2021-12-02 11:55:30|950.9|945.9|951|946|951|946|950.9|945.9|2
1638446140000|2021-12-02 11:55:40|951.1|946.1|951.1|946.1|951.1|946.1|951|946|3
1638446150000|2021-12-02 11:55:50|951|946|951.1|946.1|951.1|946.1|951|946|4
1638446160000|2021-12-02 11:56:00|951|946|951|946|951.1|946.1|951|946|3
1638446170000|2021-12-02 11:56:10|950.9|945.9|951|946|951|946|950.9|945.9|4
1638446180000|2021-12-02 11:56:20|950.9|945.9|951|946|951|946|950.9|945.9|2
1638446210000|2021-12-02 11:56:50|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638446240000|2021-12-02 11:57:20|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638446250000|2021-12-02 11:57:30|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638446270000|2021-12-02 11:57:50|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638446280000|2021-12-02 11:58:00|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1638446290000|2021-12-02 11:58:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|6
1638446300000|2021-12-02 11:58:20|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1638446310000|2021-12-02 11:58:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638446330000|2021-12-02 11:58:50|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638446340000|2021-12-02 11:59:00|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|4
1638446350000|2021-12-02 11:59:10|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1638446360000|2021-12-02 11:59:20|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638446390000|2021-12-02 11:59:50|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638446400000|2021-12-02 12:00:00|951.8|946.8|952.3|947.3|952.3|947.3|951.8|946.8|4
1638446410000|2021-12-02 12:00:10|952.2|947.2|952|947|952.2|947.2|952|947|5
1638446420000|2021-12-02 12:00:20|951.9|946.9|951.9|946.9|952|947|951.9|946.9|9
1638446430000|2021-12-02 12:00:30|952|947|952.2|947.2|952.2|947.2|951.9|946.9|9
1638446440000|2021-12-02 12:00:40|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|3
1638446450000|2021-12-02 12:00:50|952.2|947.2|952|947|952.2|947.2|952|947|5
1638446460000|2021-12-02 12:01:00|952.1|947.1|952.3|947.3|952.4|947.4|952.1|947.1|5
1638446470000|2021-12-02 12:01:10|952.4|947.4|952.7|947.7|952.8|947.8|952.3|947.3|15
1638446490000|2021-12-02 12:01:30|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|13
1638446500000|2021-12-02 12:01:40|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|4
1638446510000|2021-12-02 12:01:50|952.7|947.7|952.3|947.3|952.7|947.7|952.3|947.3|3
1638446520000|2021-12-02 12:02:00|952.4|947.4|952.2|947.2|952.5|947.5|952.2|947.2|10
1638446530000|2021-12-02 12:02:10|952.1|947.1|952.1|947.1|952.1|947.1|952|947|9
1638446540000|2021-12-02 12:02:20|952.2|947.2|952.3|947.3|952.5|947.5|952.2|947.2|8
1638446550000|2021-12-02 12:02:30|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|5
1638446560000|2021-12-02 12:02:40|952.3|947.3|952.4|947.4|952.5|947.5|952.3|947.3|6
1638446570000|2021-12-02 12:02:50|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|5
1638446580000|2021-12-02 12:03:00|952.4|947.4|952.3|947.3|952.4|947.4|952.2|947.2|6
1638446590000|2021-12-02 12:03:10|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1638446600000|2021-12-02 12:03:20|952.4|947.4|952|947|952.4|947.4|952|947|6
1638446610000|2021-12-02 12:03:30|952.1|947.1|952.2|947.2|952.2|947.2|952|947|6
1638446630000|2021-12-02 12:03:50|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638446650000|2021-12-02 12:04:10|952|947|952.1|947.1|952.2|947.2|952|947|6
1638446670000|2021-12-02 12:04:30|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638446680000|2021-12-02 12:04:40|951.6|946.6|951|946|951.6|946.6|951|946|5
1638446690000|2021-12-02 12:04:50|951.1|946.1|951|946|951.1|946.1|950.9|945.9|4
1638446700000|2021-12-02 12:05:00|950.9|945.9|950.4|945.4|950.9|945.9|950.4|945.4|4
1638446710000|2021-12-02 12:05:10|950.3|945.3|950.3|945.3|950.4|945.4|950.2|945.2|6
1638446720000|2021-12-02 12:05:20|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1638446730000|2021-12-02 12:05:30|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638446740000|2021-12-02 12:05:40|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|4
1638446750000|2021-12-02 12:05:50|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1638446760000|2021-12-02 12:06:00|950.2|945.2|950|945|950.2|945.2|950|945|7
1638446770000|2021-12-02 12:06:10|949.9|944.9|948.8|943.8|949.9|944.9|948.8|943.8|9
1638446780000|2021-12-02 12:06:20|948.9|943.9|949.4|944.4|949.4|944.4|948.9|943.9|6
1638446790000|2021-12-02 12:06:30|949.3|944.3|949.1|944.1|949.3|944.3|949.1|944.1|5
1638446800000|2021-12-02 12:06:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638446810000|2021-12-02 12:06:50|949.2|944.2|949.3|944.3|949.4|944.4|949.1|944.1|6
1638446820000|2021-12-02 12:07:00|949.4|944.4|949.4|944.4|949.4|944.4|949.2|944.2|9
1638446860000|2021-12-02 12:07:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638446870000|2021-12-02 12:07:50|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1638446880000|2021-12-02 12:08:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|4
1638446890000|2021-12-02 12:08:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638446900000|2021-12-02 12:08:20|949.8|944.8|949.6|944.6|949.8|944.8|949.6|944.6|3
1638446910000|2021-12-02 12:08:30|949.7|944.7|950.1|945.1|950.1|945.1|949.7|944.7|3
1638446920000|2021-12-02 12:08:40|950|945|950|945|950.1|945.1|950|945|17
1638446930000|2021-12-02 12:08:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638446940000|2021-12-02 12:09:00|950.1|945.1|950|945|950.1|945.1|950|945|2
1638446970000|2021-12-02 12:09:30|950.1|945.1|950.1|945.1|950.1|945.1|950|945|5
1638446990000|2021-12-02 12:09:50|950|945|950|945|950.1|945.1|950|945|3
1638447000000|2021-12-02 12:10:00|950.1|945.1|950.1|945.1|950.1|945.1|950|945|9
1638447010000|2021-12-02 12:10:10|950|945|949.9|944.9|950|945|949.9|944.9|6
1638447020000|2021-12-02 12:10:20|949.8|944.8|949.9|944.9|949.9|944.9|949.7|944.7|4
1638447030000|2021-12-02 12:10:30|949.8|944.8|950|945|950|945|949.8|944.8|5
1638447040000|2021-12-02 12:10:40|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1638447060000|2021-12-02 12:11:00|950.2|945.2|950.4|945.4|950.4|945.4|950.1|945.1|9
1638447070000|2021-12-02 12:11:10|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1638447090000|2021-12-02 12:11:30|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|9
1638447100000|2021-12-02 12:11:40|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638447110000|2021-12-02 12:11:50|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1638447120000|2021-12-02 12:12:00|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|4
1638447130000|2021-12-02 12:12:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638447140000|2021-12-02 12:12:20|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638447150000|2021-12-02 12:12:30|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638447180000|2021-12-02 12:13:00|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638447190000|2021-12-02 12:13:10|951|946|951|946|951|946|951|946|1
1638447200000|2021-12-02 12:13:20|950.9|945.9|951|946|951|946|950.9|945.9|2
1638447210000|2021-12-02 12:13:30|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638447240000|2021-12-02 12:14:00|951.2|946.2|951.6|946.6|951.9|946.9|951.2|946.2|11
1638447250000|2021-12-02 12:14:10|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|11
1638447270000|2021-12-02 12:14:30|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|4
1638447280000|2021-12-02 12:14:40|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|5
1638447300000|2021-12-02 12:15:00|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638447310000|2021-12-02 12:15:10|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1638447320000|2021-12-02 12:15:20|951.6|946.6|951.3|946.3|951.6|946.6|951.3|946.3|2
1638447360000|2021-12-02 12:16:00|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|4
1638447370000|2021-12-02 12:16:10|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|5
1638447380000|2021-12-02 12:16:20|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1638447390000|2021-12-02 12:16:30|951.1|946.1|950.9|945.9|951.1|946.1|950.9|945.9|3
1638447420000|2021-12-02 12:17:00|950.8|945.8|950.5|945.5|950.8|945.8|950.5|945.5|3
1638447430000|2021-12-02 12:17:10|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638447440000|2021-12-02 12:17:20|951|946|950.9|945.9|951|946|950.9|945.9|2
1638447470000|2021-12-02 12:17:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638447480000|2021-12-02 12:18:00|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638447510000|2021-12-02 12:18:30|951|946|951|946|951|946|951|946|1
1638447520000|2021-12-02 12:18:40|950.9|945.9|951|946|951|946|950.9|945.9|4
1638447530000|2021-12-02 12:18:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638447540000|2021-12-02 12:19:00|951|946|951|946|951|946|950.9|945.9|9
1638447600000|2021-12-02 12:20:00|951.1|946.1|951|946|951.1|946.1|951|946|2
1638447610000|2021-12-02 12:20:10|951.1|946.1|951|946|951.1|946.1|951|946|6
1638447620000|2021-12-02 12:20:20|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638447660000|2021-12-02 12:21:00|951|946|950.9|945.9|951|946|950.9|945.9|2
1638447670000|2021-12-02 12:21:10|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|5
1638447680000|2021-12-02 12:21:20|950.6|945.6|950.5|945.5|950.6|945.6|950.4|945.4|6
1638447690000|2021-12-02 12:21:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|4
1638447700000|2021-12-02 12:21:40|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|6
1638447710000|2021-12-02 12:21:50|951.1|946.1|951.1|946.1|951.1|946.1|951|946|3
1638447720000|2021-12-02 12:22:00|951|946|951|946|951|946|950.9|945.9|3
1638447730000|2021-12-02 12:22:10|950.9|945.9|951|946|951.1|946.1|950.9|945.9|6
1638447740000|2021-12-02 12:22:20|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638447780000|2021-12-02 12:23:00|951|946|951.1|946.1|951.1|946.1|951|946|2
1638447800000|2021-12-02 12:23:20|951|946|951.1|946.1|951.1|946.1|951|946|4
1638447830000|2021-12-02 12:23:50|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638447840000|2021-12-02 12:24:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638447850000|2021-12-02 12:24:10|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|7
1638447860000|2021-12-02 12:24:20|952|947|952.1|947.1|952.1|947.1|952|947|8
1638447870000|2021-12-02 12:24:30|952|947|951.9|946.9|952.1|947.1|951.9|946.9|6
1638447880000|2021-12-02 12:24:40|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638447890000|2021-12-02 12:24:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638447900000|2021-12-02 12:25:00|952|947|952|947|952|947|952|947|1
1638447920000|2021-12-02 12:25:20|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|7
1638447930000|2021-12-02 12:25:30|951.9|946.9|951.6|946.6|951.9|946.9|951.6|946.6|9
1638447950000|2021-12-02 12:25:50|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|4
1638447960000|2021-12-02 12:26:00|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|5
1638447970000|2021-12-02 12:26:10|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638447980000|2021-12-02 12:26:20|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|3
1638447990000|2021-12-02 12:26:30|951.3|946.3|951.5|946.5|951.5|946.5|951.2|946.2|4
1638448000000|2021-12-02 12:26:40|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638448010000|2021-12-02 12:26:50|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638448020000|2021-12-02 12:27:00|951.3|946.3|951.2|946.2|951.4|946.4|951.2|946.2|5
1638448030000|2021-12-02 12:27:10|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1638448040000|2021-12-02 12:27:20|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638448050000|2021-12-02 12:27:30|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|3
1638448080000|2021-12-02 12:28:00|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638448090000|2021-12-02 12:28:10|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|5
1638448100000|2021-12-02 12:28:20|951.3|946.3|950.8|945.8|951.3|946.3|950.7|945.7|10
1638448120000|2021-12-02 12:28:40|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|8
1638448130000|2021-12-02 12:28:50|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|9
1638448140000|2021-12-02 12:29:00|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1638448150000|2021-12-02 12:29:10|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1638448160000|2021-12-02 12:29:20|951|946|951.1|946.1|951.1|946.1|951|946|4
1638448170000|2021-12-02 12:29:30|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|11
1638448180000|2021-12-02 12:29:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1638448190000|2021-12-02 12:29:50|951.3|946.3|951.1|946.1|951.5|946.5|951.1|946.1|10
1638448200000|2021-12-02 12:30:00|951|946|951.1|946.1|951.1|946.1|951|946|4
1638448210000|2021-12-02 12:30:10|951|946|951|946|951|946|951|946|1
1638448220000|2021-12-02 12:30:20|951.1|946.1|951.1|946.1|951.1|946.1|951|946|3
1638448230000|2021-12-02 12:30:30|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|7
1638448240000|2021-12-02 12:30:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|6
1638448250000|2021-12-02 12:30:50|951.3|946.3|951.2|946.2|951.3|946.3|951.1|946.1|6
1638448260000|2021-12-02 12:31:00|951.3|946.3|951.2|946.2|951.3|946.3|951.1|946.1|10
1638448270000|2021-12-02 12:31:10|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|6
1638448280000|2021-12-02 12:31:20|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|3
1638448300000|2021-12-02 12:31:40|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1638448310000|2021-12-02 12:31:50|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638448320000|2021-12-02 12:32:00|951.1|946.1|951.1|946.1|951.2|946.2|951|946|5
1638448330000|2021-12-02 12:32:10|951|946|950.9|945.9|951.1|946.1|950.9|945.9|10
1638448340000|2021-12-02 12:32:20|951|946|950.9|945.9|951|946|950.9|945.9|4
1638448350000|2021-12-02 12:32:30|951|946|951|946|951|946|950.8|945.8|5
1638448360000|2021-12-02 12:32:40|951.1|946.1|951.1|946.1|951.1|946.1|951|946|9
1638448370000|2021-12-02 12:32:50|951|946|951|946|951|946|951|946|1
1638448380000|2021-12-02 12:33:00|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638448390000|2021-12-02 12:33:10|951|946|951.1|946.1|951.1|946.1|951|946|6
1638448400000|2021-12-02 12:33:20|950.9|945.9|950.7|945.7|950.9|945.9|950.7|945.7|5
1638448410000|2021-12-02 12:33:30|950.5|945.5|950.5|945.5|950.5|945.5|950.3|945.3|5
1638448430000|2021-12-02 12:33:50|950.4|945.4|950.5|945.5|950.6|945.6|950.4|945.4|8
1638448440000|2021-12-02 12:34:00|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|8
1638448450000|2021-12-02 12:34:10|950.4|945.4|950.5|945.5|950.6|945.6|950.4|945.4|12
1638448460000|2021-12-02 12:34:20|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|3
1638448470000|2021-12-02 12:34:30|950.7|945.7|950.8|945.8|950.8|945.8|950.6|945.6|4
1638448480000|2021-12-02 12:34:40|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1638448490000|2021-12-02 12:34:50|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638448520000|2021-12-02 12:35:20|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638448530000|2021-12-02 12:35:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1638448540000|2021-12-02 12:35:40|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1638448550000|2021-12-02 12:35:50|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|4
1638448560000|2021-12-02 12:36:00|950.5|945.5|950.6|945.6|950.6|945.6|950.4|945.4|9
1638448570000|2021-12-02 12:36:10|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1638448580000|2021-12-02 12:36:20|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1638448590000|2021-12-02 12:36:30|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|3
1638448600000|2021-12-02 12:36:40|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1638448620000|2021-12-02 12:37:00|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|5
1638448670000|2021-12-02 12:37:50|950.7|945.7|951.5|946.5|951.5|946.5|950.7|945.7|4
1638448680000|2021-12-02 12:38:00|951.6|946.6|951.5|946.5|951.6|946.6|951.4|946.4|3
1638448690000|2021-12-02 12:38:10|951.2|946.2|951.8|946.8|951.9|946.9|951.2|946.2|11
1638448700000|2021-12-02 12:38:20|951.9|946.9|951.7|946.7|952.1|947.1|951.7|946.7|7
1638448720000|2021-12-02 12:38:40|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1638448730000|2021-12-02 12:38:50|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638448740000|2021-12-02 12:39:00|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638448760000|2021-12-02 12:39:20|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1638448780000|2021-12-02 12:39:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|4
1638448790000|2021-12-02 12:39:50|951.3|946.3|951.1|946.1|951.3|946.3|951.1|946.1|5
1638448800000|2021-12-02 12:40:00|951|946|950.9|945.9|951|946|950.9|945.9|2
1638448850000|2021-12-02 12:40:50|951|946|951|946|951|946|951|946|1
1638448860000|2021-12-02 12:41:00|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|9
1638448870000|2021-12-02 12:41:10|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|7
1638448880000|2021-12-02 12:41:20|950.9|945.9|951|946|951|946|950.9|945.9|2
1638448900000|2021-12-02 12:41:40|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638448920000|2021-12-02 12:42:00|951|946|951.1|946.1|951.2|946.2|951|946|10
1638448930000|2021-12-02 12:42:10|951|946|951.1|946.1|951.1|946.1|951|946|6
1638448950000|2021-12-02 12:42:30|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1638448960000|2021-12-02 12:42:40|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|6
1638448970000|2021-12-02 12:42:50|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638448980000|2021-12-02 12:43:00|951.1|946.1|951|946|951.2|946.2|951|946|4
1638448990000|2021-12-02 12:43:10|951.1|946.1|951.1|946.1|951.1|946.1|951|946|7
1638449040000|2021-12-02 12:44:00|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|3
1638449050000|2021-12-02 12:44:10|951.3|946.3|951|946|951.3|946.3|951|946|5
1638449060000|2021-12-02 12:44:20|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638449070000|2021-12-02 12:44:30|951|946|951.1|946.1|951.2|946.2|951|946|4
1638449080000|2021-12-02 12:44:40|951|946|951.1|946.1|951.2|946.2|951|946|4
1638449090000|2021-12-02 12:44:50|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|6
1638449100000|2021-12-02 12:45:00|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|5
1638449110000|2021-12-02 12:45:10|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|11
1638449120000|2021-12-02 12:45:20|951|946|951|946|951|946|951|946|1
1638449130000|2021-12-02 12:45:30|951.1|946.1|951.1|946.1|951.1|946.1|951|946|11
1638449150000|2021-12-02 12:45:50|951|946|950.8|945.8|951.1|946.1|950.8|945.8|6
1638449160000|2021-12-02 12:46:00|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1638449170000|2021-12-02 12:46:10|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|6
1638449180000|2021-12-02 12:46:20|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|6
1638449190000|2021-12-02 12:46:30|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1638449200000|2021-12-02 12:46:40|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|12
1638449210000|2021-12-02 12:46:50|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|4
1638449240000|2021-12-02 12:47:20|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1638449250000|2021-12-02 12:47:30|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|5
1638449260000|2021-12-02 12:47:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638449280000|2021-12-02 12:48:00|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|5
1638449290000|2021-12-02 12:48:10|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|8
1638449300000|2021-12-02 12:48:20|950.7|945.7|950.8|945.8|950.8|945.8|950.6|945.6|3
1638449320000|2021-12-02 12:48:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638449330000|2021-12-02 12:48:50|950.6|945.6|950.3|945.3|950.6|945.6|950.3|945.3|5
1638449340000|2021-12-02 12:49:00|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638449370000|2021-12-02 12:49:30|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|7
1638449380000|2021-12-02 12:49:40|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1638449390000|2021-12-02 12:49:50|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|3
1638449400000|2021-12-02 12:50:00|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|5
1638449420000|2021-12-02 12:50:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638449430000|2021-12-02 12:50:30|950.6|945.6|950.4|945.4|950.6|945.6|950.4|945.4|11
1638449440000|2021-12-02 12:50:40|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1638449450000|2021-12-02 12:50:50|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638449460000|2021-12-02 12:51:00|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|6
1638449470000|2021-12-02 12:51:10|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|12
1638449490000|2021-12-02 12:51:30|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|4
1638449500000|2021-12-02 12:51:40|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1638449510000|2021-12-02 12:51:50|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1638449520000|2021-12-02 12:52:00|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638449530000|2021-12-02 12:52:10|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|4
1638449540000|2021-12-02 12:52:20|950.6|945.6|950.5|945.5|950.7|945.7|950.5|945.5|3
1638449560000|2021-12-02 12:52:40|950.6|945.6|950.9|945.9|950.9|945.9|950.6|945.6|8
1638449570000|2021-12-02 12:52:50|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1638449580000|2021-12-02 12:53:00|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|7
1638449590000|2021-12-02 12:53:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638449600000|2021-12-02 12:53:20|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1638449620000|2021-12-02 12:53:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|4
1638449630000|2021-12-02 12:53:50|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|9
1638449650000|2021-12-02 12:54:10|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|2
1638449660000|2021-12-02 12:54:20|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1638449680000|2021-12-02 12:54:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638449690000|2021-12-02 12:54:50|952|947|951.9|946.9|952|947|951.9|946.9|4
1638449700000|2021-12-02 12:55:00|951.8|946.8|951.4|946.4|951.9|946.9|951.4|946.4|4
1638449710000|2021-12-02 12:55:10|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638449720000|2021-12-02 12:55:20|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1638449730000|2021-12-02 12:55:30|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1638449740000|2021-12-02 12:55:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1638449770000|2021-12-02 12:56:10|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638449790000|2021-12-02 12:56:30|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|4
1638449820000|2021-12-02 12:57:00|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638449830000|2021-12-02 12:57:10|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638449850000|2021-12-02 12:57:30|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638449870000|2021-12-02 12:57:50|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|4
1638449880000|2021-12-02 12:58:00|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1638449890000|2021-12-02 12:58:10|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638449900000|2021-12-02 12:58:20|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|6
1638449910000|2021-12-02 12:58:30|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1638449920000|2021-12-02 12:58:40|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638449930000|2021-12-02 12:58:50|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|6
1638449940000|2021-12-02 12:59:00|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|7
1638449950000|2021-12-02 12:59:10|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|7
1638449960000|2021-12-02 12:59:20|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638449970000|2021-12-02 12:59:30|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|6
1638449980000|2021-12-02 12:59:40|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|4
1638449990000|2021-12-02 12:59:50|951.6|946.6|951.5|946.5|951.6|946.6|951.4|946.4|4
1638450000000|2021-12-02 13:00:00|951.4|946.4|951.2|946.2|951.5|946.5|951.2|946.2|4
1638450010000|2021-12-02 13:00:10|951.1|946.1|950.4|945.4|951.1|946.1|950.4|945.4|9
1638450020000|2021-12-02 13:00:20|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638450040000|2021-12-02 13:00:40|950.1|945.1|949.2|944.2|950.1|945.1|949.2|944.2|7
1638450050000|2021-12-02 13:00:50|949.3|944.3|949.8|944.8|949.8|944.8|949.2|944.2|13
1638450060000|2021-12-02 13:01:00|949.7|944.7|949.8|944.8|949.8|944.8|949.6|944.6|6
1638450070000|2021-12-02 13:01:10|949.9|944.9|949.9|944.9|950|945|949.8|944.8|7
1638450080000|2021-12-02 13:01:20|950|945|950.6|945.6|950.7|945.7|950|945|8
1638450090000|2021-12-02 13:01:30|950.9|945.9|950.7|945.7|950.9|945.9|950.6|945.6|5
1638450100000|2021-12-02 13:01:40|950.8|945.8|951|946|951|946|950.8|945.8|3
1638450120000|2021-12-02 13:02:00|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|3
1638450140000|2021-12-02 13:02:20|951.2|946.2|951.2|946.2|951.2|946.2|951|946|6
1638450150000|2021-12-02 13:02:30|951.1|946.1|951|946|951.1|946.1|951|946|6
1638450160000|2021-12-02 13:02:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1638450170000|2021-12-02 13:02:50|951.1|946.1|951|946|951.2|946.2|951|946|4
1638450180000|2021-12-02 13:03:00|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638450190000|2021-12-02 13:03:10|951.1|946.1|951.2|946.2|951.2|946.2|951|946|4
1638450200000|2021-12-02 13:03:20|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638450210000|2021-12-02 13:03:30|951.6|946.6|951.6|946.6|951.9|946.9|951.6|946.6|7
1638450220000|2021-12-02 13:03:40|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638450230000|2021-12-02 13:03:50|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|4
1638450240000|2021-12-02 13:04:00|951.7|946.7|951.7|946.7|951.8|946.8|951.6|946.6|4
1638450250000|2021-12-02 13:04:10|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|2
1638450260000|2021-12-02 13:04:20|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638450290000|2021-12-02 13:04:50|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|7
1638450300000|2021-12-02 13:05:00|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|19
1638450310000|2021-12-02 13:05:10|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|19
1638450320000|2021-12-02 13:05:20|951.2|946.2|951.6|946.6|951.6|946.6|951.2|946.2|4
1638450330000|2021-12-02 13:05:30|951.7|946.7|951.6|946.6|951.7|946.7|951.5|946.5|11
1638450340000|2021-12-02 13:05:40|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1638450350000|2021-12-02 13:05:50|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638450360000|2021-12-02 13:06:00|951.3|946.3|951.1|946.1|951.4|946.4|951.1|946.1|5
1638450370000|2021-12-02 13:06:10|951|946|951|946|951.2|946.2|951|946|5
1638450380000|2021-12-02 13:06:20|951.1|946.1|951.4|946.4|951.4|946.4|951.1|946.1|3
1638450390000|2021-12-02 13:06:30|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|3
1638450400000|2021-12-02 13:06:40|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|4
1638450410000|2021-12-02 13:06:50|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1638450420000|2021-12-02 13:07:00|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|9
1638450430000|2021-12-02 13:07:10|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|5
1638450440000|2021-12-02 13:07:20|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|8
1638450450000|2021-12-02 13:07:30|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638450460000|2021-12-02 13:07:40|951.9|946.9|951.7|946.7|951.9|946.9|951.6|946.6|4
1638450470000|2021-12-02 13:07:50|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1638450500000|2021-12-02 13:08:20|951.8|946.8|952|947|952.1|947.1|951.7|946.7|10
1638450510000|2021-12-02 13:08:30|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|3
1638450520000|2021-12-02 13:08:40|952.2|947.2|952|947|952.3|947.3|951.9|946.9|10
1638450530000|2021-12-02 13:08:50|952.1|947.1|951.8|946.8|952.1|947.1|951.7|946.7|7
1638450540000|2021-12-02 13:09:00|951.7|946.7|952.3|947.3|952.5|947.5|951.6|946.6|13
1638450550000|2021-12-02 13:09:10|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|9
1638450560000|2021-12-02 13:09:20|952.6|947.6|952.7|947.7|952.7|947.7|952.4|947.4|4
1638450570000|2021-12-02 13:09:30|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1638450580000|2021-12-02 13:09:40|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1638450600000|2021-12-02 13:10:00|952.7|947.7|953.1|948.1|953.1|948.1|952.7|947.7|6
1638450610000|2021-12-02 13:10:10|953.2|948.2|953.7|948.7|953.7|948.7|953.2|948.2|5
1638450620000|2021-12-02 13:10:20|953.8|948.8|954.4|949.4|954.4|949.4|953.8|948.8|11
1638450630000|2021-12-02 13:10:30|954.3|949.3|954.2|949.2|954.4|949.4|954.1|949.1|7
1638450640000|2021-12-02 13:10:40|954.3|949.3|954.1|949.1|954.3|949.3|954|949|4
1638450650000|2021-12-02 13:10:50|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|5
1638450660000|2021-12-02 13:11:00|953.8|948.8|953.4|948.4|953.8|948.8|953.3|948.3|15
1638450670000|2021-12-02 13:11:10|953.3|948.3|953.5|948.5|953.6|948.6|953.3|948.3|6
1638450680000|2021-12-02 13:11:20|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|11
1638450690000|2021-12-02 13:11:30|953.5|948.5|953.8|948.8|953.9|948.9|953.5|948.5|7
1638450700000|2021-12-02 13:11:40|953.7|948.7|953.3|948.3|953.7|948.7|953.3|948.3|6
1638450710000|2021-12-02 13:11:50|953|948|953.2|948.2|953.2|948.2|952.9|947.9|9
1638450720000|2021-12-02 13:12:00|953.3|948.3|953.7|948.7|953.7|948.7|953.3|948.3|15
1638450730000|2021-12-02 13:12:10|953.4|948.4|953.4|948.4|953.4|948.4|953.2|948.2|14
1638450740000|2021-12-02 13:12:20|953.5|948.5|953.2|948.2|953.6|948.6|953.1|948.1|8
1638450750000|2021-12-02 13:12:30|953.3|948.3|953.5|948.5|953.5|948.5|953.3|948.3|3
1638450760000|2021-12-02 13:12:40|953.3|948.3|953.5|948.5|953.5|948.5|953.3|948.3|3
1638450780000|2021-12-02 13:13:00|953.4|948.4|953.7|948.7|953.7|948.7|953.3|948.3|11
1638450790000|2021-12-02 13:13:10|953.6|948.6|953.5|948.5|953.7|948.7|953.3|948.3|12
1638450800000|2021-12-02 13:13:20|953.7|948.7|954|949|954.1|949.1|953.7|948.7|7
1638450810000|2021-12-02 13:13:30|954.1|949.1|953.4|948.4|954.1|949.1|953.4|948.4|11
1638450820000|2021-12-02 13:13:40|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|4
1638450830000|2021-12-02 13:13:50|953.6|948.6|953.6|948.6|953.7|948.7|953.4|948.4|16
1638450840000|2021-12-02 13:14:00|953.5|948.5|953.5|948.5|953.6|948.6|953.4|948.4|29
1638450850000|2021-12-02 13:14:10|953.4|948.4|953.9|948.9|953.9|948.9|953.4|948.4|5
1638450860000|2021-12-02 13:14:20|954|949|954.6|949.6|954.6|949.6|954|949|10
1638450870000|2021-12-02 13:14:30|954.7|949.7|954.6|949.6|954.8|949.8|954.5|949.5|4
1638450880000|2021-12-02 13:14:40|954.5|949.5|954.6|949.6|954.6|949.6|954.4|949.4|6
1638450890000|2021-12-02 13:14:50|954.7|949.7|954.5|949.5|954.7|949.7|954.5|949.5|7
1638450900000|2021-12-02 13:15:00|954.3|949.3|955.1|950.1|955.1|950.1|954.3|949.3|14
1638450910000|2021-12-02 13:15:10|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|5
1638450920000|2021-12-02 13:15:20|955.5|950.5|955.5|950.5|955.6|950.6|955.4|950.4|5
1638450930000|2021-12-02 13:15:30|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|3
1638450940000|2021-12-02 13:15:40|955.7|950.7|955.6|950.6|955.7|950.7|955.5|950.5|4
1638450950000|2021-12-02 13:15:50|955.8|950.8|955.5|950.5|955.8|950.8|955.5|950.5|6
1638450960000|2021-12-02 13:16:00|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|2
1638450970000|2021-12-02 13:16:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638451000000|2021-12-02 13:16:40|955.2|950.2|955.4|950.4|955.4|950.4|955.1|950.1|4
1638451010000|2021-12-02 13:16:50|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|3
1638451020000|2021-12-02 13:17:00|955.5|950.5|955.6|950.6|955.6|950.6|955.2|950.2|4
1638451030000|2021-12-02 13:17:10|955.7|950.7|955.2|950.2|955.7|950.7|955.2|950.2|8
1638451040000|2021-12-02 13:17:20|955.3|950.3|954.9|949.9|955.3|950.3|954.8|949.8|13
1638451050000|2021-12-02 13:17:30|954.8|949.8|955|950|955|950|954.8|949.8|3
1638451060000|2021-12-02 13:17:40|955.1|950.1|955|950|955.1|950.1|955|950|6
1638451070000|2021-12-02 13:17:50|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638451080000|2021-12-02 13:18:00|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638451090000|2021-12-02 13:18:10|955.4|950.4|955.1|950.1|955.4|950.4|955.1|950.1|5
1638451100000|2021-12-02 13:18:20|955|950|956.4|951.4|956.4|951.4|955|950|8
1638451110000|2021-12-02 13:18:30|956.5|951.5|957|952|957|952|956.5|951.5|4
1638451120000|2021-12-02 13:18:40|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638451130000|2021-12-02 13:18:50|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1638451140000|2021-12-02 13:19:00|956.5|951.5|956.7|951.7|956.8|951.8|956.4|951.4|7
1638451160000|2021-12-02 13:19:20|957|952|956.9|951.9|957|952|956.6|951.6|7
1638451170000|2021-12-02 13:19:30|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1638451180000|2021-12-02 13:19:40|957.3|952.3|958.2|953.2|958.2|953.2|957.2|952.2|7
1638451190000|2021-12-02 13:19:50|958.3|953.3|957.6|952.6|958.5|953.5|957.6|952.6|18
1638451200000|2021-12-02 13:20:00|956.7|951.7|956.1|951.1|956.9|951.9|956.1|951.1|15
1638451210000|2021-12-02 13:20:10|956.3|951.3|956.5|951.5|956.6|951.6|956.1|951.1|8
1638451220000|2021-12-02 13:20:20|956.7|951.7|956.3|951.3|956.8|951.8|956.1|951.1|20
1638451230000|2021-12-02 13:20:30|956.1|951.1|955.8|950.8|956.2|951.2|955.7|950.7|10
1638451240000|2021-12-02 13:20:40|955.7|950.7|955.3|950.3|955.8|950.8|955.2|950.2|11
1638451250000|2021-12-02 13:20:50|955.4|950.4|954.8|949.8|955.4|950.4|954.8|949.8|5
1638451260000|2021-12-02 13:21:00|954.7|949.7|954.2|949.2|955.2|950.2|954.2|949.2|13
1638451270000|2021-12-02 13:21:10|954.3|949.3|954.7|949.7|955.3|950.3|954|949|10
1638451280000|2021-12-02 13:21:20|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|12
1638451290000|2021-12-02 13:21:30|954.1|949.1|954.4|949.4|954.6|949.6|954|949|8
1638451300000|2021-12-02 13:21:40|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|5
1638451310000|2021-12-02 13:21:50|954.2|949.2|954.5|949.5|954.6|949.6|954.2|949.2|7
1638451320000|2021-12-02 13:22:00|954.7|949.7|955.3|950.3|955.4|950.4|954.7|949.7|9
1638451330000|2021-12-02 13:22:10|955.4|950.4|954.7|949.7|955.4|950.4|954.7|949.7|5
1638451340000|2021-12-02 13:22:20|954.5|949.5|954.2|949.2|954.5|949.5|954.2|949.2|4
1638451350000|2021-12-02 13:22:30|954.3|949.3|955.7|950.7|955.7|950.7|954.3|949.3|7
1638451360000|2021-12-02 13:22:40|955.8|950.8|955.5|950.5|955.8|950.8|955.4|950.4|5
1638451370000|2021-12-02 13:22:50|955.6|950.6|954.7|949.7|955.6|950.6|954.7|949.7|6
1638451380000|2021-12-02 13:23:00|954.4|949.4|954.1|949.1|954.4|949.4|954|949|7
1638451390000|2021-12-02 13:23:10|954|949|953.7|948.7|954|949|953.7|948.7|2
1638451400000|2021-12-02 13:23:20|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|3
1638451410000|2021-12-02 13:23:30|954.3|949.3|954.4|949.4|954.6|949.6|954.3|949.3|8
1638451420000|2021-12-02 13:23:40|954.3|949.3|955.6|950.6|955.6|950.6|954.3|949.3|6
1638451430000|2021-12-02 13:23:50|955.5|950.5|955.1|950.1|955.6|950.6|955.1|950.1|5
1638451440000|2021-12-02 13:24:00|955|950|955.5|950.5|955.5|950.5|955|950|5
1638451450000|2021-12-02 13:24:10|955.6|950.6|955|950|955.6|950.6|955|950|5
1638451460000|2021-12-02 13:24:20|954.9|949.9|954.7|949.7|954.9|949.9|954.6|949.6|7
1638451470000|2021-12-02 13:24:30|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|6
1638451480000|2021-12-02 13:24:40|954.2|949.2|954|949|954.2|949.2|954|949|2
1638451490000|2021-12-02 13:24:50|954.1|949.1|953.5|948.5|954.2|949.2|953.5|948.5|4
1638451500000|2021-12-02 13:25:00|953.3|948.3|952.2|947.2|953.3|948.3|952.2|947.2|9
1638451510000|2021-12-02 13:25:10|951.5|946.5|951.9|946.9|951.9|946.9|951.5|946.5|8
1638451520000|2021-12-02 13:25:20|952.4|947.4|952.7|947.7|953.2|948.2|952.4|947.4|9
1638451530000|2021-12-02 13:25:30|952.4|947.4|951.6|946.6|952.4|947.4|951.6|946.6|12
1638451540000|2021-12-02 13:25:40|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1638451550000|2021-12-02 13:25:50|951.3|946.3|951.8|946.8|952.1|947.1|951.3|946.3|8
1638451560000|2021-12-02 13:26:00|951.6|946.6|951.5|946.5|951.7|946.7|951.5|946.5|4
1638451570000|2021-12-02 13:26:10|951.1|946.1|950.7|945.7|951.1|946.1|950.7|945.7|5
1638451580000|2021-12-02 13:26:20|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|8
1638451590000|2021-12-02 13:26:30|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|4
1638451600000|2021-12-02 13:26:40|950.2|945.2|949.6|944.6|950.2|945.2|949.6|944.6|4
1638451610000|2021-12-02 13:26:50|949.5|944.5|949.5|944.5|949.5|944.5|949|944|6
1638451620000|2021-12-02 13:27:00|949.4|944.4|949.6|944.6|949.6|944.6|949.2|944.2|4
1638451630000|2021-12-02 13:27:10|949.8|944.8|949.5|944.5|950|945|949|944|10
1638451640000|2021-12-02 13:27:20|949.8|944.8|949.6|944.6|950|945|949.6|944.6|6
1638451650000|2021-12-02 13:27:30|949.5|944.5|949.4|944.4|949.5|944.5|949.2|944.2|12
1638451660000|2021-12-02 13:27:40|949.3|944.3|947.8|942.8|949.3|944.3|947.8|942.8|8
1638451670000|2021-12-02 13:27:50|947.5|942.5|947.2|942.2|947.6|942.6|947.2|942.2|5
1638451680000|2021-12-02 13:28:00|947.3|942.3|949.5|944.5|949.5|944.5|947.2|942.2|16
1638451690000|2021-12-02 13:28:10|949.6|944.6|949.9|944.9|949.9|944.9|949.6|944.6|4
1638451700000|2021-12-02 13:28:20|949.8|944.8|949.4|944.4|949.8|944.8|949.4|944.4|8
1638451710000|2021-12-02 13:28:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|6
1638451720000|2021-12-02 13:28:40|949.3|944.3|948.8|943.8|949.3|944.3|948.8|943.8|3
1638451730000|2021-12-02 13:28:50|948.6|943.6|948.1|943.1|948.6|943.6|948.1|943.1|3
1638451740000|2021-12-02 13:29:00|948.2|943.2|948.8|943.8|948.8|943.8|948.1|943.1|11
1638451750000|2021-12-02 13:29:10|948.7|943.7|947.6|942.6|948.8|943.8|947.5|942.5|9
1638451760000|2021-12-02 13:29:20|947.5|942.5|947.5|942.5|947.7|942.7|947.3|942.3|8
1638451770000|2021-12-02 13:29:30|947.3|942.3|947.9|942.9|947.9|942.9|947.3|942.3|7
1638451780000|2021-12-02 13:29:40|948.3|943.3|948.6|943.6|948.6|943.6|948.3|943.3|2
1638451790000|2021-12-02 13:29:50|948.7|943.7|949|944|949|944|948.7|943.7|3
1638451800000|2021-12-02 13:30:00|948.5|943.5|947.7|942.7|948.5|943.5|947.3|942.3|12
1638451810000|2021-12-02 13:30:10|947.6|942.6|947.6|942.6|947.7|942.7|947.1|942.1|15
1638451820000|2021-12-02 13:30:20|947.5|942.5|947.7|942.7|947.7|942.7|947.5|942.5|8
1638451830000|2021-12-02 13:30:30|947.6|942.6|947.8|942.8|948.1|943.1|947.6|942.6|6
1638451840000|2021-12-02 13:30:40|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1638451850000|2021-12-02 13:30:50|948|943|948.1|943.1|948.1|943.1|948|943|12
1638451860000|2021-12-02 13:31:00|948|943|948.1|943.1|948.1|943.1|947.7|942.7|8
1638451870000|2021-12-02 13:31:10|948|943|948.4|943.4|948.4|943.4|948|943|7
1638451880000|2021-12-02 13:31:20|948.5|943.5|948.3|943.3|948.9|943.9|948.3|943.3|8
1638451890000|2021-12-02 13:31:30|948.2|943.2|948.3|943.3|948.3|943.3|948|943|7
1638451900000|2021-12-02 13:31:40|948.4|943.4|948.3|943.3|948.5|943.5|948.3|943.3|3
1638451910000|2021-12-02 13:31:50|948.2|943.2|948.2|943.2|948.3|943.3|948.1|943.1|7
1638451920000|2021-12-02 13:32:00|948.1|943.1|949.4|944.4|949.4|944.4|948.1|943.1|16
1638451930000|2021-12-02 13:32:10|949.3|944.3|948.8|943.8|949.3|944.3|948.8|943.8|6
1638451940000|2021-12-02 13:32:20|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|5
1638451950000|2021-12-02 13:32:30|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|13
1638451960000|2021-12-02 13:32:40|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|11
1638451970000|2021-12-02 13:32:50|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1638451980000|2021-12-02 13:33:00|949|944|949.2|944.2|949.2|944.2|948.9|943.9|6
1638451990000|2021-12-02 13:33:10|949.3|944.3|950.7|945.7|950.8|945.8|949.3|944.3|12
1638452000000|2021-12-02 13:33:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638452010000|2021-12-02 13:33:30|950.3|945.3|949.9|944.9|950.4|945.4|949.9|944.9|11
1638452030000|2021-12-02 13:33:50|949.6|944.6|949.1|944.1|949.6|944.6|949.1|944.1|2
1638452040000|2021-12-02 13:34:00|948.9|943.9|950|945|950|945|948.9|943.9|9
1638452050000|2021-12-02 13:34:10|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1638452060000|2021-12-02 13:34:20|950.1|945.1|949.9|944.9|950.1|945.1|949.9|944.9|3
1638452070000|2021-12-02 13:34:30|949.8|944.8|950.1|945.1|950.1|945.1|949.8|944.8|2
1638452080000|2021-12-02 13:34:40|950|945|950.7|945.7|950.7|945.7|950|945|8
1638452090000|2021-12-02 13:34:50|950.9|945.9|951|946|951|946|950.8|945.8|3
1638452100000|2021-12-02 13:35:00|950.5|945.5|950.8|945.8|950.8|945.8|950.5|945.5|6
1638452110000|2021-12-02 13:35:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638452120000|2021-12-02 13:35:20|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1638452140000|2021-12-02 13:35:40|951|946|950.9|945.9|951|946|950.9|945.9|4
1638452160000|2021-12-02 13:36:00|950.8|945.8|950.1|945.1|950.8|945.8|949.6|944.6|4
1638452170000|2021-12-02 13:36:10|950.2|945.2|950.1|945.1|950.2|945.2|950|945|6
1638452180000|2021-12-02 13:36:20|950|945|950.5|945.5|950.5|945.5|950|945|4
1638452200000|2021-12-02 13:36:40|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1638452210000|2021-12-02 13:36:50|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|5
1638452220000|2021-12-02 13:37:00|950.4|945.4|950.1|945.1|950.5|945.5|950.1|945.1|3
1638452230000|2021-12-02 13:37:10|950|945|950|945|950.1|945.1|950|945|7
1638452250000|2021-12-02 13:37:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638452260000|2021-12-02 13:37:40|950|945|949.9|944.9|950|945|949.9|944.9|2
1638452270000|2021-12-02 13:37:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638452280000|2021-12-02 13:38:00|949|944|948.5|943.5|949|944|948.4|943.4|5
1638452290000|2021-12-02 13:38:10|948.8|943.8|949|944|949|944|948.6|943.6|3
1638452320000|2021-12-02 13:38:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638452330000|2021-12-02 13:38:50|948.4|943.4|947.6|942.6|948.4|943.4|947.6|942.6|6
1638452340000|2021-12-02 13:39:00|947.4|942.4|948.2|943.2|948.2|943.2|947.4|942.4|12
1638452350000|2021-12-02 13:39:10|948.1|943.1|948.2|943.2|948.3|943.3|947.9|942.9|8
1638452360000|2021-12-02 13:39:20|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|2
1638452370000|2021-12-02 13:39:30|948.4|943.4|948.7|943.7|948.7|943.7|948.4|943.4|3
1638452380000|2021-12-02 13:39:40|948.5|943.5|948.3|943.3|948.5|943.5|948.2|943.2|5
1638452390000|2021-12-02 13:39:50|948.4|943.4|948.4|943.4|948.6|943.6|948.4|943.4|13
1638452400000|2021-12-02 13:40:00|948.3|943.3|948.7|943.7|948.7|943.7|948.3|943.3|15
1638452410000|2021-12-02 13:40:10|948.6|943.6|949.8|944.8|950|945|948.6|943.6|9
1638452420000|2021-12-02 13:40:20|949.7|944.7|949|944|949.7|944.7|949|944|3
1638452430000|2021-12-02 13:40:30|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|4
1638452440000|2021-12-02 13:40:40|949|944|948.8|943.8|949|944|948|943|9
1638452450000|2021-12-02 13:40:50|948.9|943.9|947.4|942.4|948.9|943.9|947.4|942.4|11
1638452460000|2021-12-02 13:41:00|947|942|946.9|941.9|947|942|946.5|941.5|9
1638452470000|2021-12-02 13:41:10|947|942|947.2|942.2|947.3|942.3|947|942|5
1638452480000|2021-12-02 13:41:20|947.1|942.1|947|942|947.1|942.1|947|942|4
1638452490000|2021-12-02 13:41:30|946.9|941.9|946.3|941.3|946.9|941.9|946.2|941.2|5
1638452500000|2021-12-02 13:41:40|946.2|941.2|946.6|941.6|946.6|941.6|946.2|941.2|10
1638452510000|2021-12-02 13:41:50|946.5|941.5|946.9|941.9|946.9|941.9|946.4|941.4|11
1638452520000|2021-12-02 13:42:00|946.8|941.8|946.3|941.3|946.8|941.8|945.9|940.9|13
1638452530000|2021-12-02 13:42:10|946.4|941.4|947|942|947|942|946.4|941.4|6
1638452540000|2021-12-02 13:42:20|947.1|942.1|947.1|942.1|947.7|942.7|947.1|942.1|9
1638452550000|2021-12-02 13:42:30|947|942|946|941|947|942|946|941|2
1638452560000|2021-12-02 13:42:40|945.8|940.8|945.9|940.9|946|941|945.8|940.8|6
1638452570000|2021-12-02 13:42:50|945.8|940.8|945.3|940.3|945.8|940.8|945.3|940.3|3
1638452580000|2021-12-02 13:43:00|945.2|940.2|945.2|940.2|945.2|940.2|944.9|939.9|6
1638452590000|2021-12-02 13:43:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638452600000|2021-12-02 13:43:20|945.2|940.2|945.7|940.7|945.7|940.7|945.2|940.2|3
1638452610000|2021-12-02 13:43:30|945.6|940.6|945.7|940.7|945.7|940.7|945.5|940.5|7
1638452620000|2021-12-02 13:43:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638452630000|2021-12-02 13:43:50|945.2|940.2|945|940|945.2|940.2|945|940|5
1638452640000|2021-12-02 13:44:00|944.9|939.9|945.2|940.2|945.2|940.2|944.8|939.8|13
1638452650000|2021-12-02 13:44:10|945.1|940.1|945.4|940.4|945.4|940.4|945.1|940.1|8
1638452660000|2021-12-02 13:44:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638452680000|2021-12-02 13:44:40|945.4|940.4|945.1|940.1|945.5|940.5|945.1|940.1|9
1638452690000|2021-12-02 13:44:50|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638452700000|2021-12-02 13:45:00|945.2|940.2|945.1|940.1|945.4|940.4|945.1|940.1|10
1638452710000|2021-12-02 13:45:10|945|940|944.8|939.8|945|940|944.8|939.8|2
1638452720000|2021-12-02 13:45:20|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|3
1638452730000|2021-12-02 13:45:30|945.3|940.3|945.8|940.8|946|941|945.3|940.3|5
1638452740000|2021-12-02 13:45:40|945.7|940.7|945.4|940.4|945.9|940.9|945.4|940.4|11
1638452750000|2021-12-02 13:45:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638452760000|2021-12-02 13:46:00|945.5|940.5|945.5|940.5|945.5|940.5|945.2|940.2|5
1638452770000|2021-12-02 13:46:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638452780000|2021-12-02 13:46:20|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1638452790000|2021-12-02 13:46:30|945|940|945.2|940.2|945.2|940.2|945|940|3
1638452800000|2021-12-02 13:46:40|945.1|940.1|944.8|939.8|945.1|940.1|944.7|939.7|5
1638452810000|2021-12-02 13:46:50|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|4
1638452820000|2021-12-02 13:47:00|944.3|939.3|943.4|938.4|944.3|939.3|943.3|938.3|6
1638452830000|2021-12-02 13:47:10|943.6|938.6|943.6|938.6|943.7|938.7|943.5|938.5|5
1638452840000|2021-12-02 13:47:20|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|6
1638452850000|2021-12-02 13:47:30|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|2
1638452860000|2021-12-02 13:47:40|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|8
1638452870000|2021-12-02 13:47:50|942.8|937.8|942.4|937.4|942.8|937.8|942.4|937.4|7
1638452880000|2021-12-02 13:48:00|942.3|937.3|942.4|937.4|942.6|937.6|942.3|937.3|5
1638452890000|2021-12-02 13:48:10|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|6
1638452900000|2021-12-02 13:48:20|942.1|937.1|941.7|936.7|942.1|937.1|941.7|936.7|10
1638452910000|2021-12-02 13:48:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|5
1638452920000|2021-12-02 13:48:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1638452930000|2021-12-02 13:48:50|941.7|936.7|941.2|936.2|941.7|936.7|941.2|936.2|5
1638452940000|2021-12-02 13:49:00|941.1|936.1|941|936|941.2|936.2|940.9|935.9|16
1638452950000|2021-12-02 13:49:10|941.1|936.1|941.6|936.6|941.6|936.6|940.8|935.8|11
1638452960000|2021-12-02 13:49:20|941.5|936.5|941.2|936.2|941.7|936.7|941.2|936.2|12
1638452970000|2021-12-02 13:49:30|941|936|941.3|936.3|941.4|936.4|941|936|6
1638452980000|2021-12-02 13:49:40|941.4|936.4|941.1|936.1|941.4|936.4|941.1|936.1|7
1638452990000|2021-12-02 13:49:50|941.2|936.2|941.5|936.5|941.5|936.5|941.2|936.2|5
1638453000000|2021-12-02 13:50:00|941.4|936.4|941.9|936.9|941.9|936.9|941.3|936.3|9
1638453010000|2021-12-02 13:50:10|942.2|937.2|941.2|936.2|942.4|937.4|941|936|21
1638453020000|2021-12-02 13:50:20|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|11
1638453030000|2021-12-02 13:50:30|941.7|936.7|941.3|936.3|941.7|936.7|941.3|936.3|10
1638453040000|2021-12-02 13:50:40|941.4|936.4|941.3|936.3|941.6|936.6|941.2|936.2|13
1638453050000|2021-12-02 13:50:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|10
1638453060000|2021-12-02 13:51:00|941.2|936.2|941.6|936.6|941.6|936.6|941.2|936.2|5
1638453070000|2021-12-02 13:51:10|941.4|936.4|941.3|936.3|941.5|936.5|941.2|936.2|8
1638453080000|2021-12-02 13:51:20|941.2|936.2|941.1|936.1|941.3|936.3|941|936|8
1638453090000|2021-12-02 13:51:30|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|3
1638453100000|2021-12-02 13:51:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638453110000|2021-12-02 13:51:50|941.2|936.2|941.3|936.3|941.5|936.5|941.2|936.2|10
1638453120000|2021-12-02 13:52:00|941.2|936.2|941.4|936.4|941.4|936.4|941.1|936.1|16
1638453130000|2021-12-02 13:52:10|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|9
1638453140000|2021-12-02 13:52:20|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1638453150000|2021-12-02 13:52:30|941.7|936.7|941.5|936.5|941.9|936.9|941.5|936.5|7
1638453160000|2021-12-02 13:52:40|941.4|936.4|941.3|936.3|941.5|936.5|941.2|936.2|7
1638453170000|2021-12-02 13:52:50|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|8
1638453180000|2021-12-02 13:53:00|941.4|936.4|941|936|941.5|936.5|941|936|12
1638453190000|2021-12-02 13:53:10|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|7
1638453200000|2021-12-02 13:53:20|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|6
1638453210000|2021-12-02 13:53:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|8
1638453220000|2021-12-02 13:53:40|941.5|936.5|941.5|936.5|941.5|936.5|941.3|936.3|4
1638453230000|2021-12-02 13:53:50|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|3
1638453240000|2021-12-02 13:54:00|941.7|936.7|942.5|937.5|942.8|937.8|941.6|936.6|19
1638453250000|2021-12-02 13:54:10|942.4|937.4|942.7|937.7|942.7|937.7|941.9|936.9|15
1638453260000|2021-12-02 13:54:20|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|7
1638453270000|2021-12-02 13:54:30|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|10
1638453280000|2021-12-02 13:54:40|942.5|937.5|941.9|936.9|942.6|937.6|941.9|936.9|11
1638453290000|2021-12-02 13:54:50|941.8|936.8|942.2|937.2|942.3|937.3|941.8|936.8|12
1638453300000|2021-12-02 13:55:00|942.3|937.3|942.4|937.4|942.4|937.4|941.9|936.9|11
1638453310000|2021-12-02 13:55:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|6
1638453320000|2021-12-02 13:55:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638453330000|2021-12-02 13:55:30|942.1|937.1|942|937|942.1|937.1|942|937|2
1638453340000|2021-12-02 13:55:40|942.1|937.1|942.1|937.1|942.1|937.1|941.9|936.9|3
1638453350000|2021-12-02 13:55:50|942|937|941.9|936.9|942|937|941.9|936.9|6
1638453360000|2021-12-02 13:56:00|941.8|936.8|942|937|942.1|937.1|941.7|936.7|7
1638453370000|2021-12-02 13:56:10|942.1|937.1|942.2|937.2|942.2|937.2|942|937|6
1638453380000|2021-12-02 13:56:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638453390000|2021-12-02 13:56:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638453400000|2021-12-02 13:56:40|942.7|937.7|942.7|937.7|943|938|942.7|937.7|12
1638453420000|2021-12-02 13:57:00|942.8|937.8|943.8|938.8|943.9|938.9|942.8|937.8|15
1638453430000|2021-12-02 13:57:10|943.4|938.4|943.7|938.7|943.8|938.8|943.4|938.4|18
1638453440000|2021-12-02 13:57:20|943.8|938.8|944.5|939.5|944.5|939.5|943.7|938.7|14
1638453450000|2021-12-02 13:57:30|944.4|939.4|944.3|939.3|944.6|939.6|944.3|939.3|6
1638453460000|2021-12-02 13:57:40|943.9|938.9|943.2|938.2|943.9|938.9|943.2|938.2|9
1638453470000|2021-12-02 13:57:50|943.1|938.1|942.6|937.6|943.1|938.1|942.6|937.6|3
1638453480000|2021-12-02 13:58:00|942.4|937.4|943.1|938.1|943.1|938.1|942.2|937.2|9
1638453490000|2021-12-02 13:58:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638453500000|2021-12-02 13:58:20|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|2
1638453510000|2021-12-02 13:58:30|943.2|938.2|943.2|938.2|943.4|938.4|943.2|938.2|7
1638453520000|2021-12-02 13:58:40|942.9|937.9|942.5|937.5|943|938|942.5|937.5|11
1638453530000|2021-12-02 13:58:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|14
1638453540000|2021-12-02 13:59:00|942.6|937.6|943.5|938.5|943.6|938.6|942.6|937.6|13
1638453550000|2021-12-02 13:59:10|943.4|938.4|944.1|939.1|944.1|939.1|943.2|938.2|15
1638453560000|2021-12-02 13:59:20|944.2|939.2|943.8|938.8|944.3|939.3|943.8|938.8|4
1638453570000|2021-12-02 13:59:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638453580000|2021-12-02 13:59:40|943.4|938.4|943.3|938.3|943.5|938.5|943.2|938.2|7
1638453590000|2021-12-02 13:59:50|942.9|937.9|942.4|937.4|942.9|937.9|942.4|937.4|6
1638453600000|2021-12-02 14:00:00|942.5|937.5|942|937|942.6|937.6|941.9|936.9|12
1638453610000|2021-12-02 14:00:10|942.1|937.1|942|937|942.3|937.3|942|937|10
1638453620000|2021-12-02 14:00:20|942.1|937.1|942.3|937.3|942.9|937.9|942.1|937.1|18
1638453630000|2021-12-02 14:00:30|942.4|937.4|941.9|936.9|942.4|937.4|941.9|936.9|7
1638453640000|2021-12-02 14:00:40|941.8|936.8|941.9|936.9|941.9|936.9|941.6|936.6|8
1638453650000|2021-12-02 14:00:50|942.1|937.1|942|937|942.1|937.1|942|937|6
1638453660000|2021-12-02 14:01:00|942.1|937.1|942|937|942.2|937.2|941.3|936.3|18
1638453670000|2021-12-02 14:01:10|941.8|936.8|942.1|937.1|942.1|937.1|941.8|936.8|3
1638453680000|2021-12-02 14:01:20|942.2|937.2|941.8|936.8|942.2|937.2|941.7|936.7|11
1638453690000|2021-12-02 14:01:30|941.9|936.9|942|937|942.1|937.1|941.9|936.9|5
1638453700000|2021-12-02 14:01:40|941.9|936.9|942.6|937.6|942.6|937.6|941.9|936.9|4
1638453710000|2021-12-02 14:01:50|942.4|937.4|942|937|942.4|937.4|942|937|4
1638453720000|2021-12-02 14:02:00|942.3|937.3|942.3|937.3|942.3|937.3|942|937|10
1638453730000|2021-12-02 14:02:10|942|937|941.3|936.3|942|937|941.3|936.3|9
1638453740000|2021-12-02 14:02:20|941|936|941.5|936.5|941.6|936.6|940.9|935.9|12
1638453750000|2021-12-02 14:02:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|17
1638453760000|2021-12-02 14:02:40|941.7|936.7|941.2|936.2|941.7|936.7|941|936|13
1638453770000|2021-12-02 14:02:50|941.1|936.1|940.9|935.9|941.2|936.2|940.6|935.6|21
1638453780000|2021-12-02 14:03:00|941|936|940.9|935.9|941.1|936.1|940.8|935.8|12
1638453790000|2021-12-02 14:03:10|940.8|935.8|941.2|936.2|941.5|936.5|940.8|935.8|18
1638453800000|2021-12-02 14:03:20|941.1|936.1|940.1|935.1|941.3|936.3|939.8|934.8|24
1638453810000|2021-12-02 14:03:30|940.2|935.2|939.6|934.6|940.2|935.2|939.5|934.5|10
1638453820000|2021-12-02 14:03:40|939.5|934.5|940.3|935.3|940.3|935.3|939.5|934.5|9
1638453830000|2021-12-02 14:03:50|940.1|935.1|940.6|935.6|940.8|935.8|940.1|935.1|7
1638453840000|2021-12-02 14:04:00|940.7|935.7|940.7|935.7|941.1|936.1|940.7|935.7|16
1638453850000|2021-12-02 14:04:10|940.6|935.6|939.8|934.8|940.6|935.6|939.8|934.8|16
1638453860000|2021-12-02 14:04:20|939.9|934.9|940.7|935.7|940.7|935.7|939.8|934.8|9
1638453870000|2021-12-02 14:04:30|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|7
1638453880000|2021-12-02 14:04:40|941|936|941.1|936.1|941.1|936.1|940.8|935.8|10
1638453890000|2021-12-02 14:04:50|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|7
1638453900000|2021-12-02 14:05:00|941.4|936.4|941.3|936.3|941.4|936.4|940.9|935.9|13
1638453910000|2021-12-02 14:05:10|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|2
1638453920000|2021-12-02 14:05:20|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|11
1638453930000|2021-12-02 14:05:30|941.3|936.3|941.5|936.5|941.5|936.5|941|936|12
1638453940000|2021-12-02 14:05:40|941.6|936.6|941.6|936.6|941.8|936.8|941.6|936.6|9
1638453950000|2021-12-02 14:05:50|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638453960000|2021-12-02 14:06:00|941.6|936.6|941.2|936.2|941.6|936.6|941.2|936.2|9
1638453970000|2021-12-02 14:06:10|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|5
1638453980000|2021-12-02 14:06:20|941.4|936.4|940.2|935.2|941.4|936.4|940.1|935.1|15
1638453990000|2021-12-02 14:06:30|940.3|935.3|940.6|935.6|941.1|936.1|940.3|935.3|12
1638454000000|2021-12-02 14:06:40|940.5|935.5|939.8|934.8|940.5|935.5|939.8|934.8|11
1638454010000|2021-12-02 14:06:50|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1638454020000|2021-12-02 14:07:00|940.9|935.9|941.5|936.5|941.5|936.5|940.9|935.9|7
1638454030000|2021-12-02 14:07:10|941.4|936.4|942|937|942|937|941.2|936.2|16
1638454040000|2021-12-02 14:07:20|941.8|936.8|941.6|936.6|941.8|936.8|941.5|936.5|5
1638454050000|2021-12-02 14:07:30|941.3|936.3|941.9|936.9|942|937|940.5|935.5|9
1638454060000|2021-12-02 14:07:40|942|937|942.7|937.7|942.8|937.8|941.9|936.9|17
1638454070000|2021-12-02 14:07:50|942.8|937.8|942.5|937.5|942.9|937.9|942.5|937.5|4
1638454080000|2021-12-02 14:08:00|942.4|937.4|942.4|937.4|942.7|937.7|942.4|937.4|6
1638454090000|2021-12-02 14:08:10|942.6|937.6|943.1|938.1|943.1|938.1|942.6|937.6|7
1638454100000|2021-12-02 14:08:20|943.2|938.2|943.5|938.5|943.5|938.5|943.2|938.2|4
1638454110000|2021-12-02 14:08:30|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|4
1638454120000|2021-12-02 14:08:40|943.5|938.5|943.3|938.3|943.5|938.5|943.2|938.2|5
1638454130000|2021-12-02 14:08:50|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1638454140000|2021-12-02 14:09:00|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|8
1638454150000|2021-12-02 14:09:10|943.5|938.5|943.5|938.5|943.6|938.6|943.4|938.4|15
1638454170000|2021-12-02 14:09:30|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1638454180000|2021-12-02 14:09:40|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1638454190000|2021-12-02 14:09:50|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|5
1638454200000|2021-12-02 14:10:00|943.4|938.4|943.7|938.7|943.7|938.7|943.3|938.3|6
1638454210000|2021-12-02 14:10:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638454220000|2021-12-02 14:10:20|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|3
1638454230000|2021-12-02 14:10:30|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|4
1638454240000|2021-12-02 14:10:40|944.4|939.4|944.8|939.8|944.8|939.8|944.4|939.4|8
1638454260000|2021-12-02 14:11:00|946.2|941.2|946.9|941.9|947.3|942.3|946.2|941.2|14
1638454270000|2021-12-02 14:11:10|946.8|941.8|946.3|941.3|946.8|941.8|946.3|941.3|4
1638454280000|2021-12-02 14:11:20|946|941|945.1|940.1|946|941|945.1|940.1|5
1638454290000|2021-12-02 14:11:30|945.2|940.2|945.1|940.1|945.2|940.2|944.6|939.6|6
1638454300000|2021-12-02 14:11:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1638454310000|2021-12-02 14:11:50|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1638454330000|2021-12-02 14:12:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638454350000|2021-12-02 14:12:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638454360000|2021-12-02 14:12:40|944.6|939.6|944.4|939.4|944.6|939.6|944.3|939.3|12
1638454370000|2021-12-02 14:12:50|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|11
1638454380000|2021-12-02 14:13:00|944.4|939.4|942.4|937.4|944.4|939.4|942.4|937.4|22
1638454390000|2021-12-02 14:13:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638454400000|2021-12-02 14:13:20|942.5|937.5|943|938|943.3|938.3|942.5|937.5|6
1638454410000|2021-12-02 14:13:30|942.9|937.9|942.7|937.7|943|938|942.7|937.7|5
1638454420000|2021-12-02 14:13:40|941.7|936.7|940.7|935.7|941.7|936.7|940.7|935.7|2
1638454430000|2021-12-02 14:13:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638454440000|2021-12-02 14:14:00|940.8|935.8|940.8|935.8|940.8|935.8|940.6|935.6|7
1638454450000|2021-12-02 14:14:10|940.7|935.7|940.6|935.6|940.8|935.8|940.4|935.4|4
1638454460000|2021-12-02 14:14:20|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|6
1638454470000|2021-12-02 14:14:30|940|935|939.8|934.8|940|935|939.7|934.7|4
1638454490000|2021-12-02 14:14:50|940|935|939.9|934.9|940|935|939.9|934.9|2
1638454500000|2021-12-02 14:15:00|941.3|936.3|941.8|936.8|941.8|936.8|941.2|936.2|9
1638454510000|2021-12-02 14:15:10|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638454520000|2021-12-02 14:15:20|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1638454540000|2021-12-02 14:15:40|943|938|942.9|937.9|943|938|942.9|937.9|2
1638454550000|2021-12-02 14:15:50|942.5|937.5|941.9|936.9|942.5|937.5|941.9|936.9|13
1638454560000|2021-12-02 14:16:00|941.8|936.8|942.1|937.1|942.1|937.1|941.7|936.7|5
1638454570000|2021-12-02 14:16:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638454580000|2021-12-02 14:16:20|942.5|937.5|943.1|938.1|943.1|938.1|942.3|937.3|9
1638454590000|2021-12-02 14:16:30|943|938|943.5|938.5|943.5|938.5|943|938|6
1638454600000|2021-12-02 14:16:40|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1638454620000|2021-12-02 14:17:00|943.5|938.5|943.6|938.6|943.6|938.6|943.3|938.3|9
1638454630000|2021-12-02 14:17:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|6
1638454640000|2021-12-02 14:17:20|943.5|938.5|943.3|938.3|943.5|938.5|943.2|938.2|5
1638454650000|2021-12-02 14:17:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638454660000|2021-12-02 14:17:40|943.8|938.8|943.9|938.9|944.1|939.1|943.6|938.6|9
1638454670000|2021-12-02 14:17:50|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|4
1638454680000|2021-12-02 14:18:00|943.5|938.5|943.5|938.5|943.7|938.7|943.5|938.5|7
1638454690000|2021-12-02 14:18:10|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638454700000|2021-12-02 14:18:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|8
1638454710000|2021-12-02 14:18:30|943.3|938.3|943.3|938.3|943.3|938.3|943.1|938.1|11
1638454720000|2021-12-02 14:18:40|943.4|938.4|943.5|938.5|943.6|938.6|943.4|938.4|8
1638454730000|2021-12-02 14:18:50|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|9
1638454740000|2021-12-02 14:19:00|943.5|938.5|944.4|939.4|944.4|939.4|943.5|938.5|4
1638454750000|2021-12-02 14:19:10|944.5|939.5|944.8|939.8|944.8|939.8|944.5|939.5|3
1638454760000|2021-12-02 14:19:20|945.3|940.3|945.6|940.6|945.7|940.7|945.3|940.3|9
1638454770000|2021-12-02 14:19:30|945.7|940.7|945.7|940.7|946|941|945.6|940.6|8
1638454780000|2021-12-02 14:19:40|945.6|940.6|945.5|940.5|945.7|940.7|945.1|940.1|14
1638454790000|2021-12-02 14:19:50|945.6|940.6|944.8|939.8|945.6|940.6|944.7|939.7|8
1638454800000|2021-12-02 14:20:00|944.9|939.9|945.1|940.1|945.2|940.2|944.9|939.9|7
1638454810000|2021-12-02 14:20:10|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|5
1638454820000|2021-12-02 14:20:20|945.3|940.3|945.3|940.3|945.6|940.6|945.3|940.3|14
1638454830000|2021-12-02 14:20:30|945.2|940.2|945|940|945.2|940.2|944.8|939.8|11
1638454840000|2021-12-02 14:20:40|945.3|940.3|945.7|940.7|946.1|941.1|945.3|940.3|12
1638454850000|2021-12-02 14:20:50|945.5|940.5|945.6|940.6|945.8|940.8|945.5|940.5|10
1638454860000|2021-12-02 14:21:00|945.4|940.4|945.6|940.6|945.6|940.6|945.3|940.3|6
1638454870000|2021-12-02 14:21:10|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|4
1638454880000|2021-12-02 14:21:20|945.6|940.6|945.6|940.6|945.7|940.7|945.5|940.5|7
1638454890000|2021-12-02 14:21:30|945.5|940.5|946.7|941.7|946.7|941.7|945.5|940.5|7
1638454900000|2021-12-02 14:21:40|946.8|941.8|946.4|941.4|946.8|941.8|946.3|941.3|13
1638454910000|2021-12-02 14:21:50|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|6
1638454920000|2021-12-02 14:22:00|946|941|945.9|940.9|946|941|945.5|940.5|8
1638454930000|2021-12-02 14:22:10|945.7|940.7|945.6|940.6|945.8|940.8|945.6|940.6|8
1638454940000|2021-12-02 14:22:20|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|3
1638454950000|2021-12-02 14:22:30|945.3|940.3|945.1|940.1|945.3|940.3|944.9|939.9|11
1638454960000|2021-12-02 14:22:40|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|5
1638454970000|2021-12-02 14:22:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638454980000|2021-12-02 14:23:00|945.1|940.1|944.7|939.7|945.2|940.2|944.7|939.7|8
1638454990000|2021-12-02 14:23:10|944.6|939.6|944.4|939.4|944.7|939.7|944.4|939.4|5
1638455000000|2021-12-02 14:23:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|10
1638455010000|2021-12-02 14:23:30|944.3|939.3|944|939|944.3|939.3|944|939|9
1638455020000|2021-12-02 14:23:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638455030000|2021-12-02 14:23:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1638455040000|2021-12-02 14:24:00|943.6|938.6|944.8|939.8|944.8|939.8|943.6|938.6|10
1638455050000|2021-12-02 14:24:10|944.7|939.7|944.1|939.1|944.7|939.7|944.1|939.1|9
1638455060000|2021-12-02 14:24:20|944.2|939.2|944|939|944.2|939.2|944|939|11
1638455070000|2021-12-02 14:24:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638455080000|2021-12-02 14:24:40|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|6
1638455090000|2021-12-02 14:24:50|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1638455100000|2021-12-02 14:25:00|943.4|938.4|943.1|938.1|943.4|938.4|943|938|14
1638455110000|2021-12-02 14:25:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638455130000|2021-12-02 14:25:30|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638455140000|2021-12-02 14:25:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|8
1638455150000|2021-12-02 14:25:50|943.4|938.4|942.9|937.9|943.4|938.4|942.9|937.9|9
1638455160000|2021-12-02 14:26:00|943|938|943.1|938.1|943.2|938.2|942.9|937.9|8
1638455170000|2021-12-02 14:26:10|943|938|943|938|943.2|938.2|943|938|5
1638455180000|2021-12-02 14:26:20|943.1|938.1|943|938|943.1|938.1|943|938|8
1638455190000|2021-12-02 14:26:30|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|5
1638455200000|2021-12-02 14:26:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1638455210000|2021-12-02 14:26:50|942.9|937.9|942.9|937.9|943|938|942.8|937.8|10
1638455220000|2021-12-02 14:27:00|942.8|937.8|942.6|937.6|943|938|942.6|937.6|6
1638455230000|2021-12-02 14:27:10|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1638455240000|2021-12-02 14:27:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1638455260000|2021-12-02 14:27:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638455270000|2021-12-02 14:27:50|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|14
1638455280000|2021-12-02 14:28:00|942.7|937.7|942.4|937.4|942.8|937.8|942.4|937.4|7
1638455290000|2021-12-02 14:28:10|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|6
1638455300000|2021-12-02 14:28:20|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|3
1638455310000|2021-12-02 14:28:30|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|3
1638455330000|2021-12-02 14:28:50|941.8|936.8|942.3|937.3|942.3|937.3|941.8|936.8|7
1638455340000|2021-12-02 14:29:00|942.4|937.4|942.4|937.4|942.5|937.5|942.3|937.3|9
1638455350000|2021-12-02 14:29:10|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|5
1638455360000|2021-12-02 14:29:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1638455380000|2021-12-02 14:29:40|942.5|937.5|943.1|938.1|943.1|938.1|942.5|937.5|7
1638455390000|2021-12-02 14:29:50|943|938|942.7|937.7|943|938|942.6|937.6|6
1638455400000|2021-12-02 14:30:00|942.8|937.8|942.4|937.4|942.8|937.8|942.4|937.4|16
1638455410000|2021-12-02 14:30:10|942.5|937.5|942.9|937.9|943.1|938.1|942.5|937.5|12
1638455420000|2021-12-02 14:30:20|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|8
1638455430000|2021-12-02 14:30:30|942.7|937.7|942|937|943.1|938.1|942|937|19
1638455440000|2021-12-02 14:30:40|942.2|937.2|942.4|937.4|942.7|937.7|942.2|937.2|17
1638455450000|2021-12-02 14:30:50|942.5|937.5|943.6|938.6|943.6|938.6|942.5|937.5|15
1638455460000|2021-12-02 14:31:00|943.5|938.5|942.1|937.1|943.5|938.5|942|937|16
1638455470000|2021-12-02 14:31:10|942.2|937.2|942.1|937.1|942.3|937.3|942|937|19
1638455480000|2021-12-02 14:31:20|942|937|942.1|937.1|942.1|937.1|941.9|936.9|24
1638455490000|2021-12-02 14:31:30|942|937|942.1|937.1|942.2|937.2|941.9|936.9|20
1638455500000|2021-12-02 14:31:40|942.2|937.2|942.2|937.2|942.4|937.4|942.1|937.1|14
1638455510000|2021-12-02 14:31:50|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|7
1638455520000|2021-12-02 14:32:00|942|937|942.2|937.2|942.3|937.3|942|937|14
1638455530000|2021-12-02 14:32:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|8
1638455540000|2021-12-02 14:32:20|942.3|937.3|942.1|937.1|942.4|937.4|942.1|937.1|9
1638455550000|2021-12-02 14:32:30|942|937|941.9|936.9|942.1|937.1|941.7|936.7|15
1638455560000|2021-12-02 14:32:40|941.8|936.8|942.3|937.3|942.4|937.4|941.6|936.6|27
1638455570000|2021-12-02 14:32:50|942.2|937.2|941.6|936.6|942.2|937.2|941.4|936.4|24
1638455580000|2021-12-02 14:33:00|941.7|936.7|942.3|937.3|942.3|937.3|941.7|936.7|13
1638455590000|2021-12-02 14:33:10|942.2|937.2|941.6|936.6|942.3|937.3|941.6|936.6|19
1638455600000|2021-12-02 14:33:20|941.8|936.8|941.1|936.1|941.8|936.8|941.1|936.1|16
1638455610000|2021-12-02 14:33:30|940.9|935.9|940.6|935.6|941.1|936.1|940.6|935.6|14
1638455620000|2021-12-02 14:33:40|940.7|935.7|940.7|935.7|940.7|935.7|940.3|935.3|17
1638455630000|2021-12-02 14:33:50|940.8|935.8|940.4|935.4|940.9|935.9|940.4|935.4|9
1638455640000|2021-12-02 14:34:00|940.5|935.5|940.6|935.6|940.7|935.7|940|935|21
1638455650000|2021-12-02 14:34:10|940.7|935.7|940.2|935.2|940.7|935.7|940|935|14
1638455660000|2021-12-02 14:34:20|940.1|935.1|939.7|934.7|940.1|935.1|939.7|934.7|14
1638455670000|2021-12-02 14:34:30|939.5|934.5|938.4|933.4|939.5|934.5|938.4|933.4|20
1638455680000|2021-12-02 14:34:40|938.5|933.5|938.8|933.8|938.9|933.9|938.4|933.4|25
1638455690000|2021-12-02 14:34:50|938.5|933.5|937.5|932.5|938.6|933.6|937.4|932.4|21
1638455700000|2021-12-02 14:35:00|937.4|932.4|938.1|933.1|938.2|933.2|937.2|932.2|23
1638455710000|2021-12-02 14:35:10|938|933|938.1|933.1|938.3|933.3|937.8|932.8|21
1638455720000|2021-12-02 14:35:20|938.2|933.2|938.2|933.2|938.3|933.3|938|933|25
1638455730000|2021-12-02 14:35:30|938.4|933.4|938.3|933.3|939.1|934.1|938.3|933.3|16
1638455740000|2021-12-02 14:35:40|938.1|933.1|938.8|933.8|938.8|933.8|938.1|933.1|11
1638455750000|2021-12-02 14:35:50|938.9|933.9|939|934|939.2|934.2|938.8|933.8|14
1638455760000|2021-12-02 14:36:00|939.1|934.1|940.8|935.8|941|936|939|934|30
1638455770000|2021-12-02 14:36:10|940.7|935.7|939.5|934.5|940.8|935.8|939.3|934.3|20
1638455780000|2021-12-02 14:36:20|939.6|934.6|939.6|934.6|940.3|935.3|939.5|934.5|33
1638455790000|2021-12-02 14:36:30|939.7|934.7|940|935|940.3|935.3|939.5|934.5|27
1638455800000|2021-12-02 14:36:40|939.9|934.9|939.5|934.5|940.1|935.1|939.5|934.5|23
1638455810000|2021-12-02 14:36:50|939.6|934.6|939.5|934.5|939.8|934.8|939.3|934.3|24
1638455820000|2021-12-02 14:37:00|939.4|934.4|939.5|934.5|939.8|934.8|939.2|934.2|25
1638455830000|2021-12-02 14:37:10|939.4|934.4|939.3|934.3|939.7|934.7|939.3|934.3|30
1638455840000|2021-12-02 14:37:20|939.4|934.4|939.3|934.3|939.4|934.4|938.9|933.9|20
1638455850000|2021-12-02 14:37:30|939.7|934.7|939.3|934.3|939.9|934.9|939.3|934.3|11
1638455860000|2021-12-02 14:37:40|939.4|934.4|938|933|939.4|934.4|938|933|31
1638455870000|2021-12-02 14:37:50|938.1|933.1|937.5|932.5|938.1|933.1|937.4|932.4|20
1638455880000|2021-12-02 14:38:00|937.3|932.3|937.4|932.4|937.5|932.5|937|932|21
1638455890000|2021-12-02 14:38:10|937.3|932.3|937.8|932.8|937.8|932.8|937.1|932.1|21
1638455900000|2021-12-02 14:38:20|937.7|932.7|938.3|933.3|938.5|933.5|937.7|932.7|22
1638455910000|2021-12-02 14:38:30|938.1|933.1|939.3|934.3|939.3|934.3|938|933|19
1638455920000|2021-12-02 14:38:40|939.4|934.4|941.2|936.2|941.2|936.2|939.4|934.4|16
1638455930000|2021-12-02 14:38:50|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|10
1638455940000|2021-12-02 14:39:00|941|936|941.1|936.1|941.8|936.8|941|936|21
1638455950000|2021-12-02 14:39:10|941.2|936.2|941.8|936.8|941.8|936.8|941.1|936.1|8
1638455960000|2021-12-02 14:39:20|941.9|936.9|941.8|936.8|942.4|937.4|941.8|936.8|21
1638455970000|2021-12-02 14:39:30|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|14
1638455980000|2021-12-02 14:39:40|941.7|936.7|940.5|935.5|941.7|936.7|940.5|935.5|16
1638455990000|2021-12-02 14:39:50|940.6|935.6|941|936|941|936|940.5|935.5|15
1638456000000|2021-12-02 14:40:00|940.9|935.9|940.8|935.8|941|936|940.7|935.7|24
1638456010000|2021-12-02 14:40:10|940.7|935.7|941.5|936.5|941.5|936.5|940.7|935.7|25
1638456020000|2021-12-02 14:40:20|941.4|936.4|942|937|942|937|941.3|936.3|14
1638456030000|2021-12-02 14:40:30|941.9|936.9|941.7|936.7|941.9|936.9|941.6|936.6|22
1638456040000|2021-12-02 14:40:40|941.8|936.8|941.9|936.9|942.2|937.2|941.7|936.7|18
1638456050000|2021-12-02 14:40:50|942|937|942|937|942|937|941.8|936.8|9
1638456060000|2021-12-02 14:41:00|942.2|937.2|943.3|938.3|943.3|938.3|942.2|937.2|14
1638456070000|2021-12-02 14:41:10|943|938|943.9|938.9|943.9|938.9|942.9|937.9|6
1638456080000|2021-12-02 14:41:20|944|939|944|939|944|939|943.9|938.9|5
1638456090000|2021-12-02 14:41:30|943.8|938.8|943.9|938.9|944|939|943.8|938.8|5
1638456100000|2021-12-02 14:41:40|944|939|944.2|939.2|944.3|939.3|943.9|938.9|17
1638456110000|2021-12-02 14:41:50|944.3|939.3|943.8|938.8|944.3|939.3|943.7|938.7|14
1638456120000|2021-12-02 14:42:00|943.9|938.9|944.7|939.7|944.7|939.7|943.8|938.8|24
1638456130000|2021-12-02 14:42:10|944.6|939.6|944|939|944.6|939.6|944|939|20
1638456140000|2021-12-02 14:42:20|944.1|939.1|943.8|938.8|944.2|939.2|943.2|938.2|17
1638456150000|2021-12-02 14:42:30|944|939|943.8|938.8|944|939|943.8|938.8|3
1638456160000|2021-12-02 14:42:40|943.9|938.9|944|939|944.1|939.1|943.8|938.8|7
1638456170000|2021-12-02 14:42:50|943.8|938.8|944|939|944|939|943.8|938.8|6
1638456180000|2021-12-02 14:43:00|944.1|939.1|944.8|939.8|944.8|939.8|944|939|9
1638456190000|2021-12-02 14:43:10|944.9|939.9|945.7|940.7|945.8|940.8|944.8|939.8|12
1638456200000|2021-12-02 14:43:20|945.6|940.6|944.8|939.8|945.9|940.9|944.7|939.7|26
1638456210000|2021-12-02 14:43:30|944.7|939.7|945.3|940.3|945.3|940.3|944.2|939.2|22
1638456220000|2021-12-02 14:43:40|945.1|940.1|945|940|945.4|940.4|945|940|17
1638456230000|2021-12-02 14:43:50|945.1|940.1|945.2|940.2|945.4|940.4|945|940|11
1638456240000|2021-12-02 14:44:00|945.5|940.5|945.7|940.7|945.8|940.8|945.3|940.3|26
1638456250000|2021-12-02 14:44:10|945.6|940.6|945.6|940.6|945.9|940.9|945.5|940.5|19
1638456260000|2021-12-02 14:44:20|945.5|940.5|945.7|940.7|945.9|940.9|945.5|940.5|10
1638456270000|2021-12-02 14:44:30|945.5|940.5|945.1|940.1|945.5|940.5|944.6|939.6|17
1638456280000|2021-12-02 14:44:40|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|5
1638456290000|2021-12-02 14:44:50|945.1|940.1|944.8|939.8|945.2|940.2|944.6|939.6|21
1638456300000|2021-12-02 14:45:00|944.9|939.9|943.9|938.9|944.9|939.9|943.9|938.9|26
1638456310000|2021-12-02 14:45:10|944|939|944.2|939.2|944.7|939.7|943.9|938.9|28
1638456320000|2021-12-02 14:45:20|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|9
1638456330000|2021-12-02 14:45:30|944.4|939.4|944.1|939.1|944.5|939.5|944.1|939.1|9
1638456340000|2021-12-02 14:45:40|944.2|939.2|944.2|939.2|944.2|939.2|944|939|7
1638456350000|2021-12-02 14:45:50|944.1|939.1|944.1|939.1|944.2|939.2|944|939|19
1638456360000|2021-12-02 14:46:00|944|939|943.7|938.7|944.1|939.1|943.7|938.7|19
1638456370000|2021-12-02 14:46:10|943.9|938.9|943.9|938.9|943.9|938.9|943.7|938.7|17
1638456380000|2021-12-02 14:46:20|943.8|938.8|944.2|939.2|944.2|939.2|943.8|938.8|9
1638456390000|2021-12-02 14:46:30|944.1|939.1|943.7|938.7|944.2|939.2|943.6|938.6|14
1638456400000|2021-12-02 14:46:40|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638456410000|2021-12-02 14:46:50|943.5|938.5|944.5|939.5|944.5|939.5|943.5|938.5|10
1638456420000|2021-12-02 14:47:00|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|10
1638456430000|2021-12-02 14:47:10|944.1|939.1|943.8|938.8|944.3|939.3|943.8|938.8|15
1638456440000|2021-12-02 14:47:20|943.7|938.7|944.1|939.1|944.3|939.3|943.6|938.6|18
1638456450000|2021-12-02 14:47:30|944|939|943.9|938.9|944.1|939.1|943.8|938.8|17
1638456460000|2021-12-02 14:47:40|944|939|943.9|938.9|944|939|943.8|938.8|22
1638456470000|2021-12-02 14:47:50|943.8|938.8|944|939|944|939|943.8|938.8|15
1638456480000|2021-12-02 14:48:00|943.9|938.9|943.8|938.8|944.3|939.3|943.7|938.7|23
1638456490000|2021-12-02 14:48:10|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|15
1638456510000|2021-12-02 14:48:30|943.6|938.6|944.2|939.2|944.3|939.3|943.6|938.6|13
1638456520000|2021-12-02 14:48:40|944.3|939.3|944.9|939.9|944.9|939.9|944.2|939.2|15
1638456530000|2021-12-02 14:48:50|945|940|945.4|940.4|945.4|940.4|944.8|939.8|20
1638456540000|2021-12-02 14:49:00|945.3|940.3|944.9|939.9|945.5|940.5|944.8|939.8|20
1638456550000|2021-12-02 14:49:10|944.8|939.8|944.9|939.9|945|940|944.5|939.5|16
1638456560000|2021-12-02 14:49:20|945|940|944.3|939.3|945.1|940.1|944.3|939.3|12
1638456570000|2021-12-02 14:49:30|944.2|939.2|943.8|938.8|944.2|939.2|943.8|938.8|11
1638456580000|2021-12-02 14:49:40|943.4|938.4|943|938|943.5|938.5|943|938|13
1638456590000|2021-12-02 14:49:50|942.9|937.9|943|938|943|938|942.8|937.8|15
1638456600000|2021-12-02 14:50:00|943.3|938.3|942.6|937.6|943.3|938.3|942.5|937.5|15
1638456610000|2021-12-02 14:50:10|942.2|937.2|942.7|937.7|942.8|937.8|942.2|937.2|7
1638456620000|2021-12-02 14:50:20|942.6|937.6|942.3|937.3|942.6|937.6|942.3|937.3|8
1638456630000|2021-12-02 14:50:30|942.4|937.4|942|937|942.4|937.4|941.9|936.9|19
1638456640000|2021-12-02 14:50:40|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|2
1638456650000|2021-12-02 14:50:50|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638456660000|2021-12-02 14:51:00|941.6|936.6|942.3|937.3|942.5|937.5|941.4|936.4|23
1638456670000|2021-12-02 14:51:10|942.4|937.4|942.6|937.6|942.6|937.6|942.3|937.3|17
1638456680000|2021-12-02 14:51:20|942.5|937.5|942.3|937.3|942.6|937.6|942.3|937.3|10
1638456690000|2021-12-02 14:51:30|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|8
1638456700000|2021-12-02 14:51:40|942.4|937.4|942.9|937.9|942.9|937.9|942.3|937.3|9
1638456710000|2021-12-02 14:51:50|943|938|943.3|938.3|943.5|938.5|942.8|937.8|8
1638456720000|2021-12-02 14:52:00|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|3
1638456730000|2021-12-02 14:52:10|943|938|942.8|937.8|943.2|938.2|942.8|937.8|7
1638456740000|2021-12-02 14:52:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|8
1638456750000|2021-12-02 14:52:30|942.7|937.7|942.4|937.4|942.8|937.8|942.4|937.4|21
1638456760000|2021-12-02 14:52:40|942.5|937.5|942.1|937.1|942.6|937.6|942.1|937.1|6
1638456770000|2021-12-02 14:52:50|942.2|937.2|943|938|943|938|942.1|937.1|12
1638456780000|2021-12-02 14:53:00|942.9|937.9|943.6|938.6|943.6|938.6|942.9|937.9|14
1638456790000|2021-12-02 14:53:10|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|11
1638456800000|2021-12-02 14:53:20|943.4|938.4|943.4|938.4|943.6|938.6|943.3|938.3|13
1638456810000|2021-12-02 14:53:30|943.3|938.3|943.1|938.1|943.4|938.4|943.1|938.1|9
1638456820000|2021-12-02 14:53:40|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|5
1638456830000|2021-12-02 14:53:50|943|938|943|938|943.1|938.1|943|938|5
1638456840000|2021-12-02 14:54:00|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|7
1638456850000|2021-12-02 14:54:10|942.9|937.9|943|938|943|938|942.8|937.8|12
1638456860000|2021-12-02 14:54:20|943.1|938.1|943.5|938.5|943.5|938.5|943|938|4
1638456870000|2021-12-02 14:54:30|943.4|938.4|943.5|938.5|943.5|938.5|943.2|938.2|5
1638456880000|2021-12-02 14:54:40|943.3|938.3|943.3|938.3|943.4|938.4|943.2|938.2|5
1638456890000|2021-12-02 14:54:50|943.2|938.2|942.4|937.4|943.2|938.2|942.4|937.4|9
1638456900000|2021-12-02 14:55:00|942.2|937.2|941.7|936.7|942.3|937.3|941.7|936.7|17
1638456910000|2021-12-02 14:55:10|941.6|936.6|941.3|936.3|941.6|936.6|940.5|935.5|31
1638456920000|2021-12-02 14:55:20|941.1|936.1|941|936|941.3|936.3|940.7|935.7|15
1638456930000|2021-12-02 14:55:30|941.1|936.1|942|937|942|937|941.1|936.1|7
1638456940000|2021-12-02 14:55:40|942.3|937.3|941.6|936.6|942.3|937.3|941.3|936.3|12
1638456950000|2021-12-02 14:55:50|941.4|936.4|941|936|941.4|936.4|940.8|935.8|26
1638456960000|2021-12-02 14:56:00|941.1|936.1|941.1|936.1|941.2|936.2|940.7|935.7|15
1638456970000|2021-12-02 14:56:10|941|936|941.1|936.1|941.1|936.1|940.9|935.9|9
1638456980000|2021-12-02 14:56:20|941.2|936.2|942.2|937.2|942.2|937.2|941|936|26
1638456990000|2021-12-02 14:56:30|942.1|937.1|940.7|935.7|942.1|937.1|940.7|935.7|15
1638457000000|2021-12-02 14:56:40|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|7
1638457010000|2021-12-02 14:56:50|940.6|935.6|940.5|935.5|940.8|935.8|940.5|935.5|7
1638457020000|2021-12-02 14:57:00|940.4|935.4|940.2|935.2|940.4|935.4|940.1|935.1|9
1638457030000|2021-12-02 14:57:10|940.3|935.3|939.3|934.3|940.4|935.4|939.3|934.3|19
1638457040000|2021-12-02 14:57:20|939.2|934.2|940.2|935.2|940.3|935.3|939.1|934.1|19
1638457050000|2021-12-02 14:57:30|940.3|935.3|939.7|934.7|940.3|935.3|939.7|934.7|7
1638457060000|2021-12-02 14:57:40|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|12
1638457070000|2021-12-02 14:57:50|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|16
1638457080000|2021-12-02 14:58:00|939.6|934.6|940.3|935.3|940.7|935.7|939.5|934.5|15
1638457090000|2021-12-02 14:58:10|940.4|935.4|940.4|935.4|940.4|935.4|940.2|935.2|13
1638457100000|2021-12-02 14:58:20|940.3|935.3|939.5|934.5|940.3|935.3|939.5|934.5|14
1638457110000|2021-12-02 14:58:30|939.6|934.6|938.8|933.8|939.6|934.6|938.6|933.6|12
1638457120000|2021-12-02 14:58:40|938.7|933.7|939.2|934.2|939.2|934.2|938.7|933.7|17
1638457130000|2021-12-02 14:58:50|939.1|934.1|939|934|939.1|934.1|938.7|933.7|13
1638457140000|2021-12-02 14:59:00|939.1|934.1|940.1|935.1|940.3|935.3|939.1|934.1|14
1638457150000|2021-12-02 14:59:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638457160000|2021-12-02 14:59:20|940.3|935.3|941.8|936.8|941.8|936.8|940.3|935.3|13
1638457170000|2021-12-02 14:59:30|941.9|936.9|941.5|936.5|941.9|936.9|941.5|936.5|20
1638457180000|2021-12-02 14:59:40|941.6|936.6|941.6|936.6|941.6|936.6|941.4|936.4|9
1638457190000|2021-12-02 14:59:50|941.5|936.5|941.2|936.2|941.5|936.5|941|936|22
1638457200000|2021-12-02 15:00:00|941.1|936.1|941.3|936.3|941.4|936.4|940.9|935.9|21
1638457210000|2021-12-02 15:00:10|941.2|936.2|941.5|936.5|941.6|936.6|941|936|31
1638457220000|2021-12-02 15:00:20|941.6|936.6|941.1|936.1|941.7|936.7|941.1|936.1|9
1638457230000|2021-12-02 15:00:30|941.3|936.3|940.7|935.7|941.3|936.3|940.7|935.7|4
1638457240000|2021-12-02 15:00:40|940.6|935.6|939.8|934.8|940.6|935.6|939.8|934.8|24
1638457250000|2021-12-02 15:00:50|939.7|934.7|940.1|935.1|940.1|935.1|939.3|934.3|10
1638457260000|2021-12-02 15:01:00|940.2|935.2|941.3|936.3|941.3|936.3|940.2|935.2|20
1638457270000|2021-12-02 15:01:10|941.4|936.4|942.4|937.4|942.4|937.4|941.1|936.1|21
1638457280000|2021-12-02 15:01:20|942.3|937.3|941|936|942.4|937.4|941|936|12
1638457290000|2021-12-02 15:01:30|941.1|936.1|941.2|936.2|941.3|936.3|940.8|935.8|19
1638457300000|2021-12-02 15:01:40|941.5|936.5|942.3|937.3|942.3|937.3|941.4|936.4|8
1638457310000|2021-12-02 15:01:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638457320000|2021-12-02 15:02:00|943.2|938.2|943.7|938.7|944.1|939.1|943.2|938.2|11
1638457330000|2021-12-02 15:02:10|943.9|938.9|944.2|939.2|944.3|939.3|943.7|938.7|19
1638457340000|2021-12-02 15:02:20|944.1|939.1|943.7|938.7|944.1|939.1|943.7|938.7|16
1638457350000|2021-12-02 15:02:30|943.9|938.9|943.2|938.2|944.2|939.2|943.2|938.2|20
1638457360000|2021-12-02 15:02:40|943.9|938.9|944.5|939.5|944.8|939.8|943.9|938.9|17
1638457370000|2021-12-02 15:02:50|944.6|939.6|945.2|940.2|945.2|940.2|944.5|939.5|9
1638457380000|2021-12-02 15:03:00|945.4|940.4|945.5|940.5|945.8|940.8|945.3|940.3|14
1638457390000|2021-12-02 15:03:10|945.4|940.4|946.7|941.7|946.8|941.8|945.4|940.4|16
1638457400000|2021-12-02 15:03:20|946.6|941.6|947.1|942.1|947.3|942.3|946.6|941.6|33
1638457410000|2021-12-02 15:03:30|947|942|947.3|942.3|947.8|942.8|947|942|12
1638457420000|2021-12-02 15:03:40|947.2|942.2|946.4|941.4|947.2|942.2|946.4|941.4|7
1638457430000|2021-12-02 15:03:50|946.3|941.3|946.2|941.2|946.3|941.3|945.4|940.4|31
1638457440000|2021-12-02 15:04:00|946.3|941.3|945.9|940.9|946.7|941.7|945.6|940.6|17
1638457450000|2021-12-02 15:04:10|946|941|945.7|940.7|946.3|941.3|945.6|940.6|12
1638457460000|2021-12-02 15:04:20|945.6|940.6|945.1|940.1|945.6|940.6|945|940|7
1638457470000|2021-12-02 15:04:30|945|940|944.5|939.5|945.2|940.2|944.5|939.5|18
1638457480000|2021-12-02 15:04:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638457490000|2021-12-02 15:04:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1638457500000|2021-12-02 15:05:00|944.5|939.5|944.1|939.1|944.6|939.6|944.1|939.1|17
1638457510000|2021-12-02 15:05:10|944.3|939.3|943.9|938.9|944.3|939.3|943.8|938.8|14
1638457520000|2021-12-02 15:05:20|944|939|944.1|939.1|944.2|939.2|943.8|938.8|13
1638457530000|2021-12-02 15:05:30|944.2|939.2|944.1|939.1|944.7|939.7|944.1|939.1|12
1638457540000|2021-12-02 15:05:40|944|939|944.3|939.3|944.3|939.3|943.8|938.8|14
1638457550000|2021-12-02 15:05:50|944.2|939.2|943.8|938.8|944.3|939.3|943.8|938.8|13
1638457560000|2021-12-02 15:06:00|943.6|938.6|944|939|944.1|939.1|943.6|938.6|19
1638457570000|2021-12-02 15:06:10|943.9|938.9|944.3|939.3|944.3|939.3|943.9|938.9|21
1638457580000|2021-12-02 15:06:20|944.6|939.6|944|939|944.6|939.6|944|939|11
1638457590000|2021-12-02 15:06:30|943.8|938.8|943.9|938.9|943.9|938.9|943.6|938.6|8
1638457600000|2021-12-02 15:06:40|944|939|943.8|938.8|944|939|943.5|938.5|21
1638457610000|2021-12-02 15:06:50|943.7|938.7|943|938|943.7|938.7|943|938|13
1638457620000|2021-12-02 15:07:00|942.9|937.9|942.3|937.3|942.9|937.9|942.3|937.3|5
1638457630000|2021-12-02 15:07:10|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|5
1638457640000|2021-12-02 15:07:20|942.3|937.3|941.9|936.9|942.3|937.3|941.7|936.7|7
1638457650000|2021-12-02 15:07:30|942|937|942.2|937.2|942.2|937.2|942|937|9
1638457660000|2021-12-02 15:07:40|942.1|937.1|942.6|937.6|942.7|937.7|942.1|937.1|11
1638457670000|2021-12-02 15:07:50|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|8
1638457680000|2021-12-02 15:08:00|943|938|943.1|938.1|943.3|938.3|942.9|937.9|10
1638457690000|2021-12-02 15:08:10|943|938|943.6|938.6|944.5|939.5|943|938|20
1638457700000|2021-12-02 15:08:20|943.5|938.5|943.2|938.2|943.5|938.5|943.1|938.1|9
1638457710000|2021-12-02 15:08:30|943.3|938.3|943.7|938.7|943.8|938.8|943.3|938.3|6
1638457720000|2021-12-02 15:08:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638457730000|2021-12-02 15:08:50|944|939|943.8|938.8|944|939|943.7|938.7|23
1638457740000|2021-12-02 15:09:00|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|5
1638457750000|2021-12-02 15:09:10|944|939|944.3|939.3|944.3|939.3|943.9|938.9|5
1638457760000|2021-12-02 15:09:20|944.2|939.2|944|939|944.2|939.2|944|939|9
1638457770000|2021-12-02 15:09:30|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|5
1638457780000|2021-12-02 15:09:40|943.9|938.9|944|939|944|939|943.9|938.9|4
1638457790000|2021-12-02 15:09:50|944.1|939.1|944|939|944.1|939.1|943.9|938.9|18
1638457800000|2021-12-02 15:10:00|943.9|938.9|943.6|938.6|943.9|938.9|943.5|938.5|13
1638457810000|2021-12-02 15:10:10|943.7|938.7|943.5|938.5|943.9|938.9|943.4|938.4|19
1638457820000|2021-12-02 15:10:20|943.4|938.4|942.6|937.6|943.4|938.4|942.6|937.6|10
1638457830000|2021-12-02 15:10:30|942.5|937.5|941.6|936.6|942.5|937.5|941.5|936.5|11
1638457840000|2021-12-02 15:10:40|941.5|936.5|941.3|936.3|941.6|936.6|941.3|936.3|9
1638457850000|2021-12-02 15:10:50|941.4|936.4|940.9|935.9|941.4|936.4|940.8|935.8|14
1638457860000|2021-12-02 15:11:00|940.8|935.8|941.2|936.2|941.3|936.3|940.7|935.7|16
1638457870000|2021-12-02 15:11:10|941.3|936.3|940.9|935.9|941.3|936.3|940.9|935.9|7
1638457880000|2021-12-02 15:11:20|941|936|940.7|935.7|941|936|940.7|935.7|11
1638457890000|2021-12-02 15:11:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638457900000|2021-12-02 15:11:40|940.8|935.8|941.2|936.2|941.5|936.5|940.7|935.7|14
1638457910000|2021-12-02 15:11:50|941.3|936.3|941.3|936.3|941.3|936.3|941|936|6
1638457920000|2021-12-02 15:12:00|941.4|936.4|941.3|936.3|941.9|936.9|941.3|936.3|8
1638457930000|2021-12-02 15:12:10|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|7
1638457940000|2021-12-02 15:12:20|941.4|936.4|941.5|936.5|941.5|936.5|941.2|936.2|11
1638457950000|2021-12-02 15:12:30|941.8|936.8|941.5|936.5|941.8|936.8|941.2|936.2|11
1638457960000|2021-12-02 15:12:40|941.6|936.6|941.5|936.5|941.6|936.6|941.2|936.2|10
1638457970000|2021-12-02 15:12:50|941.4|936.4|941.3|936.3|941.5|936.5|941.3|936.3|8
1638457980000|2021-12-02 15:13:00|941.2|936.2|941.4|936.4|941.4|936.4|941.1|936.1|9
1638457990000|2021-12-02 15:13:10|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|8
1638458000000|2021-12-02 15:13:20|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|7
1638458010000|2021-12-02 15:13:30|941.4|936.4|941.3|936.3|941.5|936.5|941.3|936.3|10
1638458020000|2021-12-02 15:13:40|941.2|936.2|941.4|936.4|941.4|936.4|941.1|936.1|5
1638458030000|2021-12-02 15:13:50|941.5|936.5|942|937|942|937|941.4|936.4|12
1638458040000|2021-12-02 15:14:00|941.9|936.9|942.6|937.6|942.7|937.7|941.9|936.9|12
1638458050000|2021-12-02 15:14:10|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|5
1638458060000|2021-12-02 15:14:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1638458070000|2021-12-02 15:14:30|942.6|937.6|943|938|943|938|942.6|937.6|6
1638458080000|2021-12-02 15:14:40|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1638458090000|2021-12-02 15:14:50|943|938|943.4|938.4|943.4|938.4|943|938|6
1638458100000|2021-12-02 15:15:00|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|6
1638458110000|2021-12-02 15:15:10|943.3|938.3|943.8|938.8|943.8|938.8|943.3|938.3|6
1638458120000|2021-12-02 15:15:20|943.9|938.9|943.6|938.6|943.9|938.9|943.5|938.5|24
1638458130000|2021-12-02 15:15:30|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|17
1638458140000|2021-12-02 15:15:40|943.6|938.6|943.2|938.2|943.6|938.6|943.1|938.1|7
1638458150000|2021-12-02 15:15:50|943.1|938.1|943.1|938.1|943.2|938.2|943|938|7
1638458160000|2021-12-02 15:16:00|943|938|943.1|938.1|943.1|938.1|942.8|937.8|22
1638458170000|2021-12-02 15:16:10|943|938|942.8|937.8|943.1|938.1|942.7|937.7|14
1638458180000|2021-12-02 15:16:20|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|11
1638458190000|2021-12-02 15:16:30|942.6|937.6|942.1|937.1|942.6|937.6|942.1|937.1|5
1638458200000|2021-12-02 15:16:40|942|937|942|937|942|937|941.9|936.9|5
1638458210000|2021-12-02 15:16:50|941.9|936.9|941.8|936.8|942|937|941.8|936.8|12
1638458220000|2021-12-02 15:17:00|941.9|936.9|942|937|942|937|941.8|936.8|16
1638458230000|2021-12-02 15:17:10|941.9|936.9|942|937|942|937|941.8|936.8|8
1638458240000|2021-12-02 15:17:20|941.9|936.9|941.4|936.4|941.9|936.9|941.4|936.4|10
1638458250000|2021-12-02 15:17:30|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|3
1638458260000|2021-12-02 15:17:40|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|6
1638458270000|2021-12-02 15:17:50|941.4|936.4|941.5|936.5|941.5|936.5|941.1|936.1|6
1638458280000|2021-12-02 15:18:00|941.6|936.6|942.1|937.1|942.1|937.1|941.4|936.4|11
1638458290000|2021-12-02 15:18:10|942|937|941.9|936.9|942|937|941.8|936.8|8
1638458300000|2021-12-02 15:18:20|942.4|937.4|941.9|936.9|942.4|937.4|941.9|936.9|8
1638458310000|2021-12-02 15:18:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638458320000|2021-12-02 15:18:40|942|937|942|937|942|937|942|937|1
1638458330000|2021-12-02 15:18:50|942.1|937.1|941.6|936.6|942.1|937.1|941.5|936.5|8
1638458340000|2021-12-02 15:19:00|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|9
1638458350000|2021-12-02 15:19:10|941.9|936.9|942.2|937.2|942.2|937.2|941.9|936.9|3
1638458360000|2021-12-02 15:19:20|942.1|937.1|942|937|942.2|937.2|942|937|13
1638458380000|2021-12-02 15:19:40|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1638458390000|2021-12-02 15:19:50|942|937|941.7|936.7|942|937|941.5|936.5|6
1638458400000|2021-12-02 15:20:00|941.9|936.9|942.2|937.2|942.3|937.3|941.8|936.8|6
1638458410000|2021-12-02 15:20:10|942.1|937.1|941.7|936.7|942.1|937.1|941.7|936.7|5
1638458420000|2021-12-02 15:20:20|941.9|936.9|942.2|937.2|942.2|937.2|941.9|936.9|3
1638458430000|2021-12-02 15:20:30|942.3|937.3|942.1|937.1|942.3|937.3|942|937|11
1638458440000|2021-12-02 15:20:40|942.2|937.2|941.7|936.7|942.2|937.2|941.7|936.7|4
1638458450000|2021-12-02 15:20:50|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|4
1638458460000|2021-12-02 15:21:00|941.6|936.6|941.2|936.2|941.6|936.6|941.2|936.2|3
1638458470000|2021-12-02 15:21:10|941.3|936.3|942.3|937.3|942.3|937.3|941.2|936.2|9
1638458480000|2021-12-02 15:21:20|942.4|937.4|942|937|942.4|937.4|942|937|7
1638458490000|2021-12-02 15:21:30|941.9|936.9|941.8|936.8|942.1|937.1|941.8|936.8|9
1638458500000|2021-12-02 15:21:40|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|7
1638458510000|2021-12-02 15:21:50|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|3
1638458520000|2021-12-02 15:22:00|941.6|936.6|941.9|936.9|942.2|937.2|941.6|936.6|11
1638458530000|2021-12-02 15:22:10|942|937|941.7|936.7|942|937|941.6|936.6|8
1638458540000|2021-12-02 15:22:20|941.6|936.6|941.2|936.2|941.7|936.7|941.2|936.2|6
1638458550000|2021-12-02 15:22:30|941.1|936.1|941.2|936.2|941.2|936.2|940.9|935.9|13
1638458560000|2021-12-02 15:22:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|8
1638458570000|2021-12-02 15:22:50|941.1|936.1|939.8|934.8|941.1|936.1|939.8|934.8|17
1638458580000|2021-12-02 15:23:00|939.7|934.7|940.1|935.1|940.1|935.1|939.4|934.4|13
1638458590000|2021-12-02 15:23:10|940.2|935.2|940.3|935.3|940.6|935.6|940.2|935.2|24
1638458600000|2021-12-02 15:23:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|9
1638458610000|2021-12-02 15:23:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|12
1638458620000|2021-12-02 15:23:40|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|5
1638458630000|2021-12-02 15:23:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638458640000|2021-12-02 15:24:00|940.5|935.5|940.7|935.7|941.3|936.3|940.5|935.5|10
1638458650000|2021-12-02 15:24:10|940.6|935.6|940.5|935.5|940.7|935.7|940.4|935.4|12
1638458660000|2021-12-02 15:24:20|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|17
1638458670000|2021-12-02 15:24:30|940.4|935.4|940.9|935.9|940.9|935.9|940.4|935.4|7
1638458680000|2021-12-02 15:24:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638458690000|2021-12-02 15:24:50|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|7
1638458700000|2021-12-02 15:25:00|941|936|941|936|941|936|940.5|935.5|20
1638458710000|2021-12-02 15:25:10|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|10
1638458720000|2021-12-02 15:25:20|940.5|935.5|940.3|935.3|940.6|935.6|940.3|935.3|8
1638458730000|2021-12-02 15:25:30|940.1|935.1|939.7|934.7|940.2|935.2|939.7|934.7|13
1638458740000|2021-12-02 15:25:40|939.6|934.6|939.2|934.2|939.6|934.6|939.1|934.1|11
1638458750000|2021-12-02 15:25:50|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|9
1638458760000|2021-12-02 15:26:00|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1638458770000|2021-12-02 15:26:10|939.1|934.1|939.8|934.8|939.9|934.9|939.1|934.1|12
1638458780000|2021-12-02 15:26:20|939.7|934.7|940.1|935.1|940.1|935.1|939.7|934.7|8
1638458790000|2021-12-02 15:26:30|940|935|940|935|940.1|935.1|939.9|934.9|9
1638458800000|2021-12-02 15:26:40|939.9|934.9|939.9|934.9|940|935|939.8|934.8|17
1638458810000|2021-12-02 15:26:50|939.8|934.8|939.9|934.9|940|935|939.7|934.7|8
1638458820000|2021-12-02 15:27:00|940|935|939.9|934.9|940.1|935.1|939.9|934.9|9
1638458830000|2021-12-02 15:27:10|940|935|939.5|934.5|940|935|939.4|934.4|12
1638458840000|2021-12-02 15:27:20|939.4|934.4|939.6|934.6|939.7|934.7|939.2|934.2|9
1638458850000|2021-12-02 15:27:30|939.7|934.7|939.3|934.3|939.7|934.7|939.3|934.3|17
1638458860000|2021-12-02 15:27:40|939.2|934.2|939.3|934.3|939.3|934.3|939|934|8
1638458870000|2021-12-02 15:27:50|939.2|934.2|939.2|934.2|939.3|934.3|939.1|934.1|13
1638458880000|2021-12-02 15:28:00|939.3|934.3|939.3|934.3|939.3|934.3|939|934|13
1638458890000|2021-12-02 15:28:10|939.2|934.2|938.8|933.8|939.2|934.2|938.8|933.8|8
1638458900000|2021-12-02 15:28:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638458910000|2021-12-02 15:28:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|14
1638458920000|2021-12-02 15:28:40|938.8|933.8|938.9|933.9|939|934|938.7|933.7|6
1638458930000|2021-12-02 15:28:50|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|5
1638458940000|2021-12-02 15:29:00|938.7|933.7|939.2|934.2|939.2|934.2|938.7|933.7|13
1638458950000|2021-12-02 15:29:10|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|4
1638458960000|2021-12-02 15:29:20|939.1|934.1|939|934|939.2|934.2|939|934|10
1638458970000|2021-12-02 15:29:30|939.1|934.1|938.8|933.8|939.1|934.1|938.8|933.8|12
1638458980000|2021-12-02 15:29:40|938.9|933.9|939|934|939|934|938.8|933.8|6
1638458990000|2021-12-02 15:29:50|938.9|933.9|939|934|939|934|938.9|933.9|2
1638459000000|2021-12-02 15:30:00|939.1|934.1|939.8|934.8|939.9|934.9|939|934|9
1638459010000|2021-12-02 15:30:10|939.7|934.7|940.6|935.6|940.6|935.6|939.7|934.7|13
1638459020000|2021-12-02 15:30:20|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|8
1638459030000|2021-12-02 15:30:30|940.9|935.9|941.2|936.2|941.4|936.4|940.8|935.8|16
1638459040000|2021-12-02 15:30:40|941.1|936.1|941.1|936.1|941.2|936.2|941|936|7
1638459050000|2021-12-02 15:30:50|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1638459060000|2021-12-02 15:31:00|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|7
1638459070000|2021-12-02 15:31:10|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1638459080000|2021-12-02 15:31:20|941.3|936.3|941.7|936.7|941.7|936.7|941.2|936.2|12
1638459090000|2021-12-02 15:31:30|941.8|936.8|941.9|936.9|941.9|936.9|941.7|936.7|12
1638459100000|2021-12-02 15:31:40|942|937|942|937|942.1|937.1|941.9|936.9|4
1638459110000|2021-12-02 15:31:50|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638459120000|2021-12-02 15:32:00|942|937|942|937|942.2|937.2|942|937|7
1638459130000|2021-12-02 15:32:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638459140000|2021-12-02 15:32:20|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|3
1638459150000|2021-12-02 15:32:30|941.5|936.5|940.8|935.8|941.5|936.5|940.8|935.8|5
1638459160000|2021-12-02 15:32:40|940.7|935.7|940.8|935.8|940.9|935.9|940.6|935.6|7
1638459180000|2021-12-02 15:33:00|940.7|935.7|941.2|936.2|941.3|936.3|940.6|935.6|14
1638459190000|2021-12-02 15:33:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|10
1638459200000|2021-12-02 15:33:20|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1638459210000|2021-12-02 15:33:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638459220000|2021-12-02 15:33:40|941.3|936.3|941.3|936.3|941.5|936.5|941.3|936.3|12
1638459230000|2021-12-02 15:33:50|941.2|936.2|940.9|935.9|941.3|936.3|940.9|935.9|12
1638459240000|2021-12-02 15:34:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638459250000|2021-12-02 15:34:10|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|9
1638459260000|2021-12-02 15:34:20|940.4|935.4|939.9|934.9|940.4|935.4|939.9|934.9|7
1638459270000|2021-12-02 15:34:30|939.8|934.8|939.7|934.7|939.8|934.8|939.5|934.5|8
1638459280000|2021-12-02 15:34:40|939.6|934.6|939.6|934.6|939.7|934.7|939.5|934.5|8
1638459290000|2021-12-02 15:34:50|939.5|934.5|939.5|934.5|939.6|934.6|939.3|934.3|9
1638459300000|2021-12-02 15:35:00|939.4|934.4|940.1|935.1|940.3|935.3|939.4|934.4|21
1638459310000|2021-12-02 15:35:10|940|935|939.8|934.8|940|935|939.7|934.7|9
1638459320000|2021-12-02 15:35:20|939.9|934.9|939.9|934.9|940|935|939.8|934.8|5
1638459330000|2021-12-02 15:35:30|939.8|934.8|939.8|934.8|940.1|935.1|939.8|934.8|9
1638459340000|2021-12-02 15:35:40|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|13
1638459350000|2021-12-02 15:35:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638459360000|2021-12-02 15:36:00|939.8|934.8|939.7|934.7|939.8|934.8|939.4|934.4|14
1638459370000|2021-12-02 15:36:10|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|5
1638459380000|2021-12-02 15:36:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|14
1638459390000|2021-12-02 15:36:30|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|8
1638459400000|2021-12-02 15:36:40|939.8|934.8|940|935|940|935|939.8|934.8|7
1638459410000|2021-12-02 15:36:50|940.2|935.2|940.6|935.6|940.6|935.6|940.2|935.2|7
1638459420000|2021-12-02 15:37:00|940.5|935.5|940.8|935.8|940.9|935.9|940.5|935.5|13
1638459430000|2021-12-02 15:37:10|940.6|935.6|940.6|935.6|940.9|935.9|940.6|935.6|13
1638459440000|2021-12-02 15:37:20|940.4|935.4|940|935|940.4|935.4|940|935|8
1638459450000|2021-12-02 15:37:30|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|2
1638459460000|2021-12-02 15:37:40|940.2|935.2|940.6|935.6|940.9|935.9|940.2|935.2|9
1638459470000|2021-12-02 15:37:50|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|4
1638459480000|2021-12-02 15:38:00|940.5|935.5|940.7|935.7|941|936|940.5|935.5|8
1638459490000|2021-12-02 15:38:10|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1638459500000|2021-12-02 15:38:20|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|16
1638459510000|2021-12-02 15:38:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1638459520000|2021-12-02 15:38:40|940.5|935.5|940.3|935.3|940.5|935.5|940.2|935.2|11
1638459530000|2021-12-02 15:38:50|940.4|935.4|940.4|935.4|940.6|935.6|940.3|935.3|17
1638459540000|2021-12-02 15:39:00|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|11
1638459550000|2021-12-02 15:39:10|940.2|935.2|939.6|934.6|940.3|935.3|939.6|934.6|5
1638459560000|2021-12-02 15:39:20|939.5|934.5|939.4|934.4|939.5|934.5|939.2|934.2|8
1638459570000|2021-12-02 15:39:30|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1638459580000|2021-12-02 15:39:40|939.3|934.3|939.5|934.5|939.5|934.5|939.2|934.2|15
1638459590000|2021-12-02 15:39:50|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|6
1638459600000|2021-12-02 15:40:00|939.6|934.6|939.2|934.2|939.6|934.6|939.2|934.2|14
1638459610000|2021-12-02 15:40:10|939|934|939.2|934.2|939.2|934.2|939|934|13
1638459620000|2021-12-02 15:40:20|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|9
1638459630000|2021-12-02 15:40:30|939|934|939.3|934.3|939.3|934.3|938.9|933.9|5
1638459640000|2021-12-02 15:40:40|939.2|934.2|939|934|939.2|934.2|939|934|7
1638459650000|2021-12-02 15:40:50|939.1|934.1|939.2|934.2|939.2|934.2|939|934|4
1638459660000|2021-12-02 15:41:00|939.3|934.3|939.6|934.6|939.6|934.6|939.2|934.2|12
1638459670000|2021-12-02 15:41:10|939.5|934.5|939|934|939.5|934.5|939|934|9
1638459680000|2021-12-02 15:41:20|938.9|933.9|939|934|939|934|938.8|933.8|6
1638459690000|2021-12-02 15:41:30|939.1|934.1|939.6|934.6|939.6|934.6|939|934|13
1638459700000|2021-12-02 15:41:40|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|7
1638459710000|2021-12-02 15:41:50|939.6|934.6|939.7|934.7|940|935|939.5|934.5|21
1638459720000|2021-12-02 15:42:00|939.6|934.6|939.8|934.8|939.8|934.8|939.5|934.5|6
1638459730000|2021-12-02 15:42:10|939.7|934.7|939.5|934.5|939.7|934.7|939.4|934.4|7
1638459740000|2021-12-02 15:42:20|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|20
1638459750000|2021-12-02 15:42:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|12
1638459760000|2021-12-02 15:42:40|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|6
1638459770000|2021-12-02 15:42:50|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1638459780000|2021-12-02 15:43:00|939.4|934.4|939.7|934.7|939.7|934.7|939.3|934.3|12
1638459790000|2021-12-02 15:43:10|939.6|934.6|939.9|934.9|939.9|934.9|939.6|934.6|17
1638459800000|2021-12-02 15:43:20|939.8|934.8|939.9|934.9|939.9|934.9|939.6|934.6|9
1638459810000|2021-12-02 15:43:30|939.8|934.8|939.2|934.2|939.8|934.8|939.1|934.1|15
1638459820000|2021-12-02 15:43:40|939.1|934.1|939|934|939.1|934.1|939|934|2
1638459830000|2021-12-02 15:43:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638459840000|2021-12-02 15:44:00|939.2|934.2|939|934|939.2|934.2|938.9|933.9|7
1638459850000|2021-12-02 15:44:10|938.9|933.9|938.9|933.9|939|934|938.5|933.5|12
1638459860000|2021-12-02 15:44:20|938.8|933.8|938.5|933.5|938.8|933.8|938.4|933.4|8
1638459870000|2021-12-02 15:44:30|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1638459880000|2021-12-02 15:44:40|938.2|933.2|938.5|933.5|938.5|933.5|938.2|933.2|6
1638459890000|2021-12-02 15:44:50|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|5
1638459900000|2021-12-02 15:45:00|938.5|933.5|937.7|932.7|938.5|933.5|937.7|932.7|12
1638459910000|2021-12-02 15:45:10|937.6|932.6|937.5|932.5|937.9|932.9|937.5|932.5|8
1638459920000|2021-12-02 15:45:20|937.4|932.4|936.7|931.7|937.4|932.4|936.7|931.7|7
1638459930000|2021-12-02 15:45:30|936.6|931.6|936.8|931.8|937.1|932.1|936.4|931.4|15
1638459940000|2021-12-02 15:45:40|936.7|931.7|936.6|931.6|936.7|931.7|936.3|931.3|12
1638459950000|2021-12-02 15:45:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1638459960000|2021-12-02 15:46:00|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|5
1638459970000|2021-12-02 15:46:10|937.3|932.3|937|932|937.3|932.3|937|932|13
1638459980000|2021-12-02 15:46:20|937.1|932.1|936.2|931.2|937.1|932.1|936.2|931.2|12
1638459990000|2021-12-02 15:46:30|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|9
1638460000000|2021-12-02 15:46:40|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|3
1638460010000|2021-12-02 15:46:50|936.4|931.4|937.1|932.1|937.1|932.1|936.2|931.2|10
1638460020000|2021-12-02 15:47:00|936.9|931.9|937.7|932.7|937.8|932.8|936.9|931.9|13
1638460030000|2021-12-02 15:47:10|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|7
1638460040000|2021-12-02 15:47:20|937.2|932.2|937|932|937.3|932.3|937|932|12
1638460050000|2021-12-02 15:47:30|936.9|931.9|937.5|932.5|937.5|932.5|936.9|931.9|18
1638460060000|2021-12-02 15:47:40|937.4|932.4|937.5|932.5|937.5|932.5|936.9|931.9|14
1638460070000|2021-12-02 15:47:50|937.4|932.4|938.3|933.3|938.3|933.3|937.4|932.4|13
1638460080000|2021-12-02 15:48:00|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|7
1638460090000|2021-12-02 15:48:10|938.5|933.5|939.1|934.1|939.3|934.3|938.5|933.5|13
1638460100000|2021-12-02 15:48:20|939.2|934.2|938.6|933.6|939.2|934.2|938.6|933.6|10
1638460110000|2021-12-02 15:48:30|938.5|933.5|937.7|932.7|938.5|933.5|937.7|932.7|12
1638460120000|2021-12-02 15:48:40|937.6|932.6|937.4|932.4|937.7|932.7|937.4|932.4|15
1638460130000|2021-12-02 15:48:50|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|14
1638460140000|2021-12-02 15:49:00|937.2|932.2|937.7|932.7|937.7|932.7|937.2|932.2|5
1638460150000|2021-12-02 15:49:10|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|9
1638460160000|2021-12-02 15:49:20|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|13
1638460170000|2021-12-02 15:49:30|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|7
1638460180000|2021-12-02 15:49:40|937.8|932.8|937.7|932.7|937.8|932.8|937.6|932.6|10
1638460190000|2021-12-02 15:49:50|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|5
1638460200000|2021-12-02 15:50:00|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|10
1638460210000|2021-12-02 15:50:10|937.7|932.7|937.5|932.5|937.8|932.8|937.5|932.5|6
1638460220000|2021-12-02 15:50:20|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1638460230000|2021-12-02 15:50:30|937.7|932.7|938.2|933.2|938.2|933.2|937.7|932.7|9
1638460240000|2021-12-02 15:50:40|938.1|933.1|938.1|933.1|938.2|933.2|938|933|7
1638460250000|2021-12-02 15:50:50|938|933|937.7|932.7|938|933|937.6|932.6|25
1638460260000|2021-12-02 15:51:00|938.1|933.1|937.9|932.9|938.2|933.2|937.9|932.9|17
1638460270000|2021-12-02 15:51:10|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|11
1638460280000|2021-12-02 15:51:20|937.8|932.8|937.6|932.6|937.9|932.9|937.5|932.5|13
1638460290000|2021-12-02 15:51:30|937.5|932.5|938.1|933.1|938.1|933.1|937.5|932.5|7
1638460300000|2021-12-02 15:51:40|938|933|937.7|932.7|938|933|937.7|932.7|10
1638460310000|2021-12-02 15:51:50|937.6|932.6|937.3|932.3|937.8|932.8|937.3|932.3|16
1638460320000|2021-12-02 15:52:00|937.9|932.9|938.2|933.2|938.2|933.2|937.8|932.8|7
1638460330000|2021-12-02 15:52:10|938.1|933.1|938|933|938.1|933.1|938|933|2
1638460340000|2021-12-02 15:52:20|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|14
1638460350000|2021-12-02 15:52:30|938.1|933.1|937.3|932.3|938.2|933.2|937.3|932.3|19
1638460360000|2021-12-02 15:52:40|937.4|932.4|937.1|932.1|937.4|932.4|937|932|6
1638460370000|2021-12-02 15:52:50|937.3|932.3|938|933|938.1|933.1|937.3|932.3|6
1638460380000|2021-12-02 15:53:00|938.1|933.1|937.9|932.9|938.2|933.2|937.8|932.8|7
1638460390000|2021-12-02 15:53:10|937.8|932.8|937.5|932.5|937.8|932.8|937.4|932.4|7
1638460400000|2021-12-02 15:53:20|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1638460410000|2021-12-02 15:53:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638460420000|2021-12-02 15:53:40|937.3|932.3|937.4|932.4|937.5|932.5|937.3|932.3|12
1638460430000|2021-12-02 15:53:50|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|9
1638460440000|2021-12-02 15:54:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638460450000|2021-12-02 15:54:10|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|6
1638460460000|2021-12-02 15:54:20|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|7
1638460470000|2021-12-02 15:54:30|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|11
1638460480000|2021-12-02 15:54:40|937.2|932.2|937.3|932.3|937.3|932.3|937.1|932.1|6
1638460490000|2021-12-02 15:54:50|937.2|932.2|937.5|932.5|937.6|932.6|937.2|932.2|7
1638460500000|2021-12-02 15:55:00|937.4|932.4|937.1|932.1|937.5|932.5|937.1|932.1|28
1638460510000|2021-12-02 15:55:10|937.2|932.2|937|932|937.2|932.2|937|932|17
1638460530000|2021-12-02 15:55:30|937.1|932.1|937|932|937.1|932.1|937|932|4
1638460540000|2021-12-02 15:55:40|937.1|932.1|937.5|932.5|937.6|932.6|937.1|932.1|6
1638460550000|2021-12-02 15:55:50|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|12
1638460560000|2021-12-02 15:56:00|937.2|932.2|937.1|932.1|937.4|932.4|937.1|932.1|9
1638460570000|2021-12-02 15:56:10|937.2|932.2|937.1|932.1|937.2|932.2|937|932|8
1638460580000|2021-12-02 15:56:20|937|932|937.1|932.1|937.1|932.1|937|932|8
1638460590000|2021-12-02 15:56:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|4
1638460600000|2021-12-02 15:56:40|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|5
1638460610000|2021-12-02 15:56:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638460620000|2021-12-02 15:57:00|937.8|932.8|938.2|933.2|938.2|933.2|937.7|932.7|4
1638460630000|2021-12-02 15:57:10|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1638460640000|2021-12-02 15:57:20|938.2|933.2|938.5|933.5|938.6|933.6|938.1|933.1|7
1638460650000|2021-12-02 15:57:30|938.7|933.7|939|934|939.2|934.2|938.7|933.7|18
1638460660000|2021-12-02 15:57:40|939.1|934.1|939.7|934.7|939.7|934.7|939.1|934.1|7
1638460670000|2021-12-02 15:57:50|939.8|934.8|940.4|935.4|940.4|935.4|939.7|934.7|11
1638460680000|2021-12-02 15:58:00|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|5
1638460690000|2021-12-02 15:58:10|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|7
1638460700000|2021-12-02 15:58:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|12
1638460710000|2021-12-02 15:58:30|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|5
1638460720000|2021-12-02 15:58:40|940.3|935.3|940.7|935.7|940.8|935.8|940.2|935.2|10
1638460740000|2021-12-02 15:59:00|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|10
1638460750000|2021-12-02 15:59:10|940.2|935.2|940|935|940.4|935.4|940|935|10
1638460760000|2021-12-02 15:59:20|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|3
1638460770000|2021-12-02 15:59:30|940.4|935.4|940.7|935.7|940.8|935.8|940.4|935.4|10
1638460780000|2021-12-02 15:59:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638460790000|2021-12-02 15:59:50|940.7|935.7|939.7|934.7|940.8|935.8|939.7|934.7|14
1638460800000|2021-12-02 16:00:00|939.8|934.8|940.5|935.5|940.5|935.5|939.7|934.7|16
1638460810000|2021-12-02 16:00:10|940.7|935.7|940.1|935.1|940.7|935.7|940.1|935.1|11
1638460820000|2021-12-02 16:00:20|940|935|939.7|934.7|940|935|939.7|934.7|10
1638460830000|2021-12-02 16:00:30|939.8|934.8|939.4|934.4|939.8|934.8|939.4|934.4|19
1638460840000|2021-12-02 16:00:40|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|9
1638460850000|2021-12-02 16:00:50|939.4|934.4|938.8|933.8|939.4|934.4|938.8|933.8|14
1638460860000|2021-12-02 16:01:00|938.9|933.9|938.7|933.7|938.9|933.9|938.4|933.4|12
1638460870000|2021-12-02 16:01:10|938.8|933.8|938.4|933.4|938.8|933.8|938.4|933.4|17
1638460880000|2021-12-02 16:01:20|938.5|933.5|939.1|934.1|939.2|934.2|938.2|933.2|22
1638460890000|2021-12-02 16:01:30|939.2|934.2|938.9|933.9|939.3|934.3|938.9|933.9|18
1638460900000|2021-12-02 16:01:40|939|934|938.6|933.6|939|934|938.6|933.6|8
1638460910000|2021-12-02 16:01:50|938.7|933.7|938.1|933.1|938.7|933.7|938.1|933.1|17
1638460920000|2021-12-02 16:02:00|938|933|938.1|933.1|938.3|933.3|938|933|12
1638460930000|2021-12-02 16:02:10|938|933|938|933|938|933|937.8|932.8|3
1638460940000|2021-12-02 16:02:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638460950000|2021-12-02 16:02:30|938|933|938.3|933.3|938.3|933.3|938|933|4
1638460960000|2021-12-02 16:02:40|938.2|933.2|938|933|938.2|933.2|938|933|3
1638460970000|2021-12-02 16:02:50|938.1|933.1|938.4|933.4|938.4|933.4|937.9|932.9|4
1638460980000|2021-12-02 16:03:00|938.3|933.3|939.1|934.1|939.3|934.3|938.3|933.3|14
1638460990000|2021-12-02 16:03:10|939.2|934.2|939|934|939.2|934.2|939|934|9
1638461000000|2021-12-02 16:03:20|939.1|934.1|938.7|933.7|939.1|934.1|938.7|933.7|10
1638461010000|2021-12-02 16:03:30|939.2|934.2|939.8|934.8|939.8|934.8|939.2|934.2|13
1638461020000|2021-12-02 16:03:40|939.9|934.9|939.3|934.3|939.9|934.9|939.3|934.3|6
1638461030000|2021-12-02 16:03:50|939.2|934.2|938.9|933.9|939.2|934.2|938.9|933.9|2
1638461040000|2021-12-02 16:04:00|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1638461050000|2021-12-02 16:04:10|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|4
1638461060000|2021-12-02 16:04:20|938.7|933.7|938.4|933.4|938.7|933.7|938.3|933.3|14
1638461070000|2021-12-02 16:04:30|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|5
1638461080000|2021-12-02 16:04:40|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1638461090000|2021-12-02 16:04:50|938.3|933.3|938.7|933.7|938.7|933.7|938.2|933.2|4
1638461100000|2021-12-02 16:05:00|938.6|933.6|938.2|933.2|938.6|933.6|938.2|933.2|11
1638461110000|2021-12-02 16:05:10|938.1|933.1|938.2|933.2|938.2|933.2|938|933|11
1638461120000|2021-12-02 16:05:20|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|4
1638461130000|2021-12-02 16:05:30|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|4
1638461140000|2021-12-02 16:05:40|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1638461150000|2021-12-02 16:05:50|938.3|933.3|938.7|933.7|938.9|933.9|938.2|933.2|13
1638461160000|2021-12-02 16:06:00|938.6|933.6|938.9|933.9|938.9|933.9|938.3|933.3|15
1638461170000|2021-12-02 16:06:10|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|9
1638461180000|2021-12-02 16:06:20|938.9|933.9|938.8|933.8|938.9|933.9|938.7|933.7|12
1638461190000|2021-12-02 16:06:30|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|15
1638461200000|2021-12-02 16:06:40|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1638461210000|2021-12-02 16:06:50|938.5|933.5|939|934|939|934|938.4|933.4|23
1638461220000|2021-12-02 16:07:00|938.7|933.7|938.7|933.7|938.8|933.8|938.5|933.5|15
1638461230000|2021-12-02 16:07:10|938.6|933.6|938.5|933.5|938.8|933.8|938.4|933.4|14
1638461240000|2021-12-02 16:07:20|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|11
1638461250000|2021-12-02 16:07:30|938.5|933.5|938.8|933.8|939|934|938.4|933.4|12
1638461260000|2021-12-02 16:07:40|939.1|934.1|939.8|934.8|939.8|934.8|939.1|934.1|5
1638461270000|2021-12-02 16:07:50|939.7|934.7|939.5|934.5|939.9|934.9|939.5|934.5|9
1638461280000|2021-12-02 16:08:00|939.6|934.6|939.7|934.7|939.7|934.7|939.2|934.2|14
1638461290000|2021-12-02 16:08:10|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|8
1638461300000|2021-12-02 16:08:20|939.7|934.7|939.4|934.4|939.7|934.7|939.4|934.4|10
1638461310000|2021-12-02 16:08:30|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1638461320000|2021-12-02 16:08:40|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1638461330000|2021-12-02 16:08:50|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|8
1638461340000|2021-12-02 16:09:00|939.5|934.5|939.9|934.9|939.9|934.9|939.5|934.5|3
1638461350000|2021-12-02 16:09:10|939.8|934.8|939.3|934.3|939.8|934.8|939.3|934.3|8
1638461360000|2021-12-02 16:09:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1638461370000|2021-12-02 16:09:30|939|934|938.9|933.9|939|934|938.8|933.8|18
1638461380000|2021-12-02 16:09:40|939|934|938.8|933.8|939|934|938.8|933.8|11
1638461390000|2021-12-02 16:09:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1638461400000|2021-12-02 16:10:00|938.9|933.9|938.7|933.7|938.9|933.9|938.7|933.7|15
1638461410000|2021-12-02 16:10:10|938.8|933.8|939|934|939.3|934.3|938.8|933.8|12
1638461420000|2021-12-02 16:10:20|938.9|933.9|938.9|933.9|939.1|934.1|938.9|933.9|12
1638461430000|2021-12-02 16:10:30|939|934|938.8|933.8|939|934|938.8|933.8|9
1638461440000|2021-12-02 16:10:40|938.7|933.7|939.2|934.2|939.2|934.2|938.7|933.7|13
1638461450000|2021-12-02 16:10:50|939|934|938.7|933.7|939|934|938.7|933.7|5
1638461460000|2021-12-02 16:11:00|938.5|933.5|938.6|933.6|938.6|933.6|938.3|933.3|8
1638461470000|2021-12-02 16:11:10|938.5|933.5|938.4|933.4|938.5|933.5|938.3|933.3|7
1638461480000|2021-12-02 16:11:20|938.7|933.7|938.2|933.2|938.7|933.7|938.2|933.2|6
1638461490000|2021-12-02 16:11:30|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|5
1638461500000|2021-12-02 16:11:40|938.2|933.2|938.5|933.5|938.7|933.7|938.1|933.1|10
1638461510000|2021-12-02 16:11:50|938.3|933.3|940|935|940|935|938.3|933.3|14
1638461520000|2021-12-02 16:12:00|939.9|934.9|939.5|934.5|939.9|934.9|939.3|934.3|8
1638461530000|2021-12-02 16:12:10|939.4|934.4|939.6|934.6|939.7|934.7|939.3|934.3|6
1638461540000|2021-12-02 16:12:20|939.7|934.7|939.6|934.6|939.8|934.8|939.6|934.6|8
1638461560000|2021-12-02 16:12:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|6
1638461570000|2021-12-02 16:12:50|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|12
1638461580000|2021-12-02 16:13:00|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1638461590000|2021-12-02 16:13:10|939.4|934.4|939.7|934.7|939.7|934.7|939.4|934.4|7
1638461600000|2021-12-02 16:13:20|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|5
1638461610000|2021-12-02 16:13:30|939.9|934.9|939.5|934.5|939.9|934.9|939.5|934.5|8
1638461620000|2021-12-02 16:13:40|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|9
1638461630000|2021-12-02 16:13:50|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|18
1638461640000|2021-12-02 16:14:00|939.6|934.6|939.7|934.7|939.9|934.9|939.6|934.6|14
1638461650000|2021-12-02 16:14:10|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|12
1638461660000|2021-12-02 16:14:20|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|3
1638461670000|2021-12-02 16:14:30|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|5
1638461680000|2021-12-02 16:14:40|939.8|934.8|939.8|934.8|939.9|934.9|939.7|934.7|13
1638461690000|2021-12-02 16:14:50|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|7
1638461700000|2021-12-02 16:15:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1638461710000|2021-12-02 16:15:10|939.8|934.8|940.4|935.4|940.5|935.5|939.5|934.5|9
1638461720000|2021-12-02 16:15:20|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638461730000|2021-12-02 16:15:30|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1638461740000|2021-12-02 16:15:40|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1638461750000|2021-12-02 16:15:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638461760000|2021-12-02 16:16:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638461770000|2021-12-02 16:16:10|939.5|934.5|940.1|935.1|940.1|935.1|939.3|934.3|10
1638461780000|2021-12-02 16:16:20|940.2|935.2|941|936|941|936|940.2|935.2|8
1638461790000|2021-12-02 16:16:30|941.1|936.1|941.7|936.7|941.7|936.7|941|936|6
1638461800000|2021-12-02 16:16:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638461810000|2021-12-02 16:16:50|942|937|942.6|937.6|942.7|937.7|942|937|8
1638461820000|2021-12-02 16:17:00|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|3
1638461830000|2021-12-02 16:17:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638461840000|2021-12-02 16:17:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638461850000|2021-12-02 16:17:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638461860000|2021-12-02 16:17:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638461870000|2021-12-02 16:17:50|941.9|936.9|941.5|936.5|941.9|936.9|941.5|936.5|4
1638461880000|2021-12-02 16:18:00|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638461890000|2021-12-02 16:18:10|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1638461900000|2021-12-02 16:18:20|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|2
1638461920000|2021-12-02 16:18:40|941.3|936.3|941.4|936.4|941.5|936.5|941.2|936.2|7
1638461930000|2021-12-02 16:18:50|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638461940000|2021-12-02 16:19:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638461950000|2021-12-02 16:19:10|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|4
1638461960000|2021-12-02 16:19:20|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|5
1638461970000|2021-12-02 16:19:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638461980000|2021-12-02 16:19:40|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1638461990000|2021-12-02 16:19:50|941.4|936.4|941|936|941.4|936.4|941|936|11
1638462000000|2021-12-02 16:20:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638462010000|2021-12-02 16:20:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1638462020000|2021-12-02 16:20:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638462040000|2021-12-02 16:20:40|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1638462050000|2021-12-02 16:20:50|940.5|935.5|940.7|935.7|940.8|935.8|940.5|935.5|7
1638462060000|2021-12-02 16:21:00|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|9
1638462070000|2021-12-02 16:21:10|940.5|935.5|940.8|935.8|940.8|935.8|940.5|935.5|11
1638462080000|2021-12-02 16:21:20|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|9
1638462090000|2021-12-02 16:21:30|940.6|935.6|940.6|935.6|940.8|935.8|940.6|935.6|11
1638462100000|2021-12-02 16:21:40|940.7|935.7|940.6|935.6|940.9|935.9|940.6|935.6|19
1638462110000|2021-12-02 16:21:50|940.5|935.5|941.1|936.1|941.1|936.1|940.5|935.5|4
1638462120000|2021-12-02 16:22:00|941|936|941.1|936.1|941.3|936.3|941|936|5
1638462130000|2021-12-02 16:22:10|941|936|940.8|935.8|941|936|940.8|935.8|6
1638462140000|2021-12-02 16:22:20|940.7|935.7|941.1|936.1|941.1|936.1|940.7|935.7|3
1638462150000|2021-12-02 16:22:30|941.2|936.2|941|936|941.2|936.2|941|936|9
1638462170000|2021-12-02 16:22:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638462180000|2021-12-02 16:23:00|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|2
1638462190000|2021-12-02 16:23:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638462200000|2021-12-02 16:23:20|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1638462210000|2021-12-02 16:23:30|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1638462220000|2021-12-02 16:23:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638462240000|2021-12-02 16:24:00|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|5
1638462250000|2021-12-02 16:24:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638462260000|2021-12-02 16:24:20|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|2
1638462270000|2021-12-02 16:24:30|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|5
1638462280000|2021-12-02 16:24:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638462290000|2021-12-02 16:24:50|941.6|936.6|942.2|937.2|942.3|937.3|941.6|936.6|6
1638462300000|2021-12-02 16:25:00|942.1|937.1|942|937|942.1|937.1|941.8|936.8|4
1638462320000|2021-12-02 16:25:20|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638462330000|2021-12-02 16:25:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638462350000|2021-12-02 16:25:50|942.5|937.5|942.2|937.2|942.5|937.5|942.1|937.1|4
1638462360000|2021-12-02 16:26:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638462370000|2021-12-02 16:26:10|942.3|937.3|943|938|943|938|942.3|937.3|9
1638462380000|2021-12-02 16:26:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638462390000|2021-12-02 16:26:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638462410000|2021-12-02 16:26:50|942.8|937.8|942.9|937.9|942.9|937.9|942.7|937.7|4
1638462420000|2021-12-02 16:27:00|942.8|937.8|942.4|937.4|942.8|937.8|942.4|937.4|4
1638462430000|2021-12-02 16:27:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638462440000|2021-12-02 16:27:20|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|2
1638462450000|2021-12-02 16:27:30|942|937|941.8|936.8|942|937|941.8|936.8|2
1638462460000|2021-12-02 16:27:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638462480000|2021-12-02 16:28:00|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1638462490000|2021-12-02 16:28:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638462500000|2021-12-02 16:28:20|942|937|942|937|942.1|937.1|941.9|936.9|7
1638462510000|2021-12-02 16:28:30|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1638462520000|2021-12-02 16:28:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638462550000|2021-12-02 16:29:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638462580000|2021-12-02 16:29:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638462590000|2021-12-02 16:29:50|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1638462600000|2021-12-02 16:30:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638462610000|2021-12-02 16:30:10|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|18
1638462620000|2021-12-02 16:30:20|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|7
1638462630000|2021-12-02 16:30:30|942.6|937.6|942.9|937.9|942.9|937.9|942.6|937.6|4
1638462640000|2021-12-02 16:30:40|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1638462650000|2021-12-02 16:30:50|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|5
1638462660000|2021-12-02 16:31:00|942.4|937.4|942.2|937.2|942.7|937.7|942.2|937.2|6
1638462670000|2021-12-02 16:31:10|942.1|937.1|941.4|936.4|942.1|937.1|941.4|936.4|8
1638462680000|2021-12-02 16:31:20|941.2|936.2|941|936|941.2|936.2|941|936|3
1638462690000|2021-12-02 16:31:30|940.9|935.9|940.6|935.6|940.9|935.9|940.5|935.5|11
1638462700000|2021-12-02 16:31:40|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|9
1638462710000|2021-12-02 16:31:50|940.3|935.3|941|936|941|936|940.2|935.2|9
1638462720000|2021-12-02 16:32:00|940.9|935.9|940.9|935.9|940.9|935.9|940.5|935.5|17
1638462730000|2021-12-02 16:32:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638462740000|2021-12-02 16:32:20|941.3|936.3|941.5|936.5|941.6|936.6|941.3|936.3|4
1638462750000|2021-12-02 16:32:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638462760000|2021-12-02 16:32:40|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|15
1638462780000|2021-12-02 16:33:00|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|16
1638462790000|2021-12-02 16:33:10|941.7|936.7|941.6|936.6|942|937|941.6|936.6|5
1638462800000|2021-12-02 16:33:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|6
1638462810000|2021-12-02 16:33:30|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638462820000|2021-12-02 16:33:40|941|936|941.2|936.2|941.4|936.4|941|936|5
1638462830000|2021-12-02 16:33:50|941.1|936.1|941.4|936.4|941.4|936.4|941.1|936.1|5
1638462840000|2021-12-02 16:34:00|941.3|936.3|941.6|936.6|941.7|936.7|941.3|936.3|7
1638462850000|2021-12-02 16:34:10|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|9
1638462860000|2021-12-02 16:34:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1638462870000|2021-12-02 16:34:30|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|13
1638462880000|2021-12-02 16:34:40|941.4|936.4|941.3|936.3|941.5|936.5|941.3|936.3|6
1638462890000|2021-12-02 16:34:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|4
1638462900000|2021-12-02 16:35:00|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|6
1638462910000|2021-12-02 16:35:10|941.2|936.2|941|936|941.2|936.2|940.9|935.9|12
1638462920000|2021-12-02 16:35:20|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|5
1638462930000|2021-12-02 16:35:30|941|936|941|936|941.1|936.1|940.9|935.9|11
1638462940000|2021-12-02 16:35:40|941.1|936.1|940.8|935.8|941.1|936.1|940.8|935.8|7
1638462950000|2021-12-02 16:35:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|8
1638462960000|2021-12-02 16:36:00|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|6
1638462970000|2021-12-02 16:36:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638462980000|2021-12-02 16:36:20|941|936|941|936|941.1|936.1|941|936|3
1638462990000|2021-12-02 16:36:30|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1638463000000|2021-12-02 16:36:40|941|936|940.6|935.6|941|936|940.6|935.6|11
1638463010000|2021-12-02 16:36:50|941|936|941.1|936.1|941.2|936.2|941|936|4
1638463020000|2021-12-02 16:37:00|941.2|936.2|941.9|936.9|941.9|936.9|941.2|936.2|8
1638463030000|2021-12-02 16:37:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638463040000|2021-12-02 16:37:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638463050000|2021-12-02 16:37:30|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1638463060000|2021-12-02 16:37:40|942|937|942|937|942|937|942|937|1
1638463070000|2021-12-02 16:37:50|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638463080000|2021-12-02 16:38:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638463090000|2021-12-02 16:38:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638463100000|2021-12-02 16:38:20|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638463120000|2021-12-02 16:38:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638463130000|2021-12-02 16:38:50|942.6|937.6|943.2|938.2|943.3|938.3|942.6|937.6|7
1638463140000|2021-12-02 16:39:00|943.3|938.3|943.6|938.6|943.6|938.6|943.1|938.1|10
1638463150000|2021-12-02 16:39:10|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|4
1638463160000|2021-12-02 16:39:20|943.3|938.3|943|938|943.3|938.3|943|938|4
1638463170000|2021-12-02 16:39:30|943.1|938.1|943|938|943.1|938.1|943|938|6
1638463180000|2021-12-02 16:39:40|943.1|938.1|943.2|938.2|943.2|938.2|943|938|8
1638463190000|2021-12-02 16:39:50|943|938|943|938|943|938|943|938|1
1638463200000|2021-12-02 16:40:00|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|5
1638463210000|2021-12-02 16:40:10|943|938|943|938|943|938|943|938|1
1638463220000|2021-12-02 16:40:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638463250000|2021-12-02 16:40:50|943|938|943.1|938.1|943.1|938.1|943|938|2
1638463260000|2021-12-02 16:41:00|943.4|938.4|943.8|938.8|943.9|938.9|943.4|938.4|9
1638463270000|2021-12-02 16:41:10|943.9|938.9|943.7|938.7|943.9|938.9|943.6|938.6|7
1638463280000|2021-12-02 16:41:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1638463290000|2021-12-02 16:41:30|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|16
1638463300000|2021-12-02 16:41:40|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|6
1638463310000|2021-12-02 16:41:50|943|938|942.6|937.6|943|938|942.6|937.6|6
1638463320000|2021-12-02 16:42:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638463330000|2021-12-02 16:42:10|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|3
1638463360000|2021-12-02 16:42:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638463370000|2021-12-02 16:42:50|942.3|937.3|942.5|937.5|942.5|937.5|942.1|937.1|6
1638463380000|2021-12-02 16:43:00|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|4
1638463390000|2021-12-02 16:43:10|942.6|937.6|942.4|937.4|942.7|937.7|942.1|937.1|9
1638463400000|2021-12-02 16:43:20|942.5|937.5|942.1|937.1|942.5|937.5|942.1|937.1|5
1638463410000|2021-12-02 16:43:30|942|937|941.9|936.9|942|937|941.9|936.9|2
1638463420000|2021-12-02 16:43:40|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|4
1638463430000|2021-12-02 16:43:50|941.3|936.3|941.6|936.6|941.7|936.7|941.2|936.2|9
1638463440000|2021-12-02 16:44:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638463450000|2021-12-02 16:44:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638463460000|2021-12-02 16:44:20|942|937|941.9|936.9|942.1|937.1|941.9|936.9|10
1638463470000|2021-12-02 16:44:30|942|937|941.9|936.9|942|937|941.9|936.9|4
1638463480000|2021-12-02 16:44:40|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|3
1638463490000|2021-12-02 16:44:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638463500000|2021-12-02 16:45:00|941.6|936.6|941.8|936.8|941.9|936.9|941.6|936.6|7
1638463510000|2021-12-02 16:45:10|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|11
1638463520000|2021-12-02 16:45:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|7
1638463530000|2021-12-02 16:45:30|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|3
1638463540000|2021-12-02 16:45:40|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|7
1638463560000|2021-12-02 16:46:00|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|6
1638463570000|2021-12-02 16:46:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1638463580000|2021-12-02 16:46:20|941.5|936.5|941.3|936.3|941.6|936.6|941.3|936.3|9
1638463590000|2021-12-02 16:46:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638463620000|2021-12-02 16:47:00|941.1|936.1|941|936|941.1|936.1|941|936|4
1638463630000|2021-12-02 16:47:10|941.1|936.1|941|936|941.1|936.1|941|936|4
1638463640000|2021-12-02 16:47:20|941.1|936.1|941.1|936.1|941.1|936.1|941|936|5
1638463670000|2021-12-02 16:47:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638463680000|2021-12-02 16:48:00|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1638463690000|2021-12-02 16:48:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|6
1638463700000|2021-12-02 16:48:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|6
1638463710000|2021-12-02 16:48:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638463740000|2021-12-02 16:49:00|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1638463750000|2021-12-02 16:49:10|940.9|935.9|941.5|936.5|941.5|936.5|940.9|935.9|3
1638463760000|2021-12-02 16:49:20|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|3
1638463770000|2021-12-02 16:49:30|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1638463780000|2021-12-02 16:49:40|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|10
1638463790000|2021-12-02 16:49:50|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|7
1638463800000|2021-12-02 16:50:00|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|12
1638463810000|2021-12-02 16:50:10|941.5|936.5|942.9|937.9|943|938|941.5|936.5|16
1638463820000|2021-12-02 16:50:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638463900000|2021-12-02 16:51:40|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|3
1638463920000|2021-12-02 16:52:00|942.9|937.9|943|938|943.1|938.1|942.9|937.9|4
1638463930000|2021-12-02 16:52:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|5
1638463960000|2021-12-02 16:52:40|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1638463970000|2021-12-02 16:52:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|8
1638463980000|2021-12-02 16:53:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|6
1638463990000|2021-12-02 16:53:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638464000000|2021-12-02 16:53:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638464020000|2021-12-02 16:53:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638464030000|2021-12-02 16:53:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1638464040000|2021-12-02 16:54:00|942.6|937.6|943.2|938.2|943.2|938.2|942.6|937.6|7
1638464050000|2021-12-02 16:54:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638464060000|2021-12-02 16:54:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1638464070000|2021-12-02 16:54:30|943.8|938.8|943.8|938.8|943.9|938.9|943.7|938.7|5
1638464080000|2021-12-02 16:54:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638464090000|2021-12-02 16:54:50|944|939|944|939|944|939|943.9|938.9|7
1638464100000|2021-12-02 16:55:00|943.9|938.9|944|939|944|939|943.9|938.9|4
1638464110000|2021-12-02 16:55:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638464120000|2021-12-02 16:55:20|944.4|939.4|944|939|944.4|939.4|944|939|6
1638464130000|2021-12-02 16:55:30|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|14
1638464140000|2021-12-02 16:55:40|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|5
1638464150000|2021-12-02 16:55:50|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|2
1638464160000|2021-12-02 16:56:00|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|3
1638464170000|2021-12-02 16:56:10|943.2|938.2|943|938|943.3|938.3|943|938|4
1638464180000|2021-12-02 16:56:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638464190000|2021-12-02 16:56:30|942.6|937.6|942.4|937.4|942.6|937.6|942.1|937.1|12
1638464210000|2021-12-02 16:56:50|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|7
1638464220000|2021-12-02 16:57:00|942.4|937.4|942.2|937.2|942.4|937.4|942.1|937.1|11
1638464230000|2021-12-02 16:57:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638464240000|2021-12-02 16:57:20|942.2|937.2|942.5|937.5|942.6|937.6|942.1|937.1|9
1638464250000|2021-12-02 16:57:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|15
1638464260000|2021-12-02 16:57:40|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1638464270000|2021-12-02 16:57:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638464280000|2021-12-02 16:58:00|942.3|937.3|942.7|937.7|942.7|937.7|942.3|937.3|7
1638464290000|2021-12-02 16:58:10|942.6|937.6|942.6|937.6|942.6|937.6|942.4|937.4|8
1638464300000|2021-12-02 16:58:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638464310000|2021-12-02 16:58:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1638464330000|2021-12-02 16:58:50|942.3|937.3|941.9|936.9|942.6|937.6|941.9|936.9|5
1638464340000|2021-12-02 16:59:00|942|937|941.6|936.6|942|937|941.4|936.4|11
1638464350000|2021-12-02 16:59:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1638464360000|2021-12-02 16:59:20|941.4|936.4|941.5|936.5|941.6|936.6|941.4|936.4|4
1638464370000|2021-12-02 16:59:30|941.6|936.6|941.8|936.8|941.8|936.8|941.5|936.5|8
1638464380000|2021-12-02 16:59:40|941.9|936.9|942.5|937.5|942.6|937.6|941.9|936.9|5
1638464390000|2021-12-02 16:59:50|942.4|937.4|942.3|937.3|942.7|937.7|942.3|937.3|9
1638464400000|2021-12-02 17:00:00|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|10
1638464410000|2021-12-02 17:00:10|942.2|937.2|941.7|936.7|942.3|937.3|941.6|936.6|16
1638464420000|2021-12-02 17:00:20|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|11
1638464430000|2021-12-02 17:00:30|941.5|936.5|940.4|935.4|941.6|936.6|940.4|935.4|22
1638464440000|2021-12-02 17:00:40|940.3|935.3|940.9|935.9|940.9|935.9|940.3|935.3|7
1638464450000|2021-12-02 17:00:50|941.1|936.1|941.1|936.1|941.3|936.3|941|936|9
1638464460000|2021-12-02 17:01:00|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638464470000|2021-12-02 17:01:10|941.1|936.1|941|936|941.2|936.2|941|936|10
1638464480000|2021-12-02 17:01:20|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|5
1638464490000|2021-12-02 17:01:30|941|936|941|936|941|936|940.9|935.9|3
1638464500000|2021-12-02 17:01:40|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638464510000|2021-12-02 17:01:50|941.2|936.2|941.7|936.7|941.7|936.7|941.2|936.2|9
1638464520000|2021-12-02 17:02:00|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1638464530000|2021-12-02 17:02:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1638464540000|2021-12-02 17:02:20|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1638464550000|2021-12-02 17:02:30|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|3
1638464570000|2021-12-02 17:02:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638464580000|2021-12-02 17:03:00|941.3|936.3|941.4|936.4|941.5|936.5|941.1|936.1|8
1638464590000|2021-12-02 17:03:10|941.5|936.5|941|936|941.5|936.5|941|936|13
1638464600000|2021-12-02 17:03:20|941.1|936.1|941|936|941.1|936.1|940.9|935.9|5
1638464610000|2021-12-02 17:03:30|940.9|935.9|940.4|935.4|941|936|940.3|935.3|10
1638464620000|2021-12-02 17:03:40|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1638464630000|2021-12-02 17:03:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638464640000|2021-12-02 17:04:00|940.7|935.7|941.1|936.1|941.2|936.2|940.7|935.7|9
1638464650000|2021-12-02 17:04:10|941|936|941|936|941|936|941|936|1
1638464660000|2021-12-02 17:04:20|940.8|935.8|940.3|935.3|940.8|935.8|940.2|935.2|8
1638464670000|2021-12-02 17:04:30|940.4|935.4|940.8|935.8|940.8|935.8|940.4|935.4|7
1638464680000|2021-12-02 17:04:40|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638464690000|2021-12-02 17:04:50|940.7|935.7|940.6|935.6|940.8|935.8|940.5|935.5|10
1638464700000|2021-12-02 17:05:00|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|5
1638464710000|2021-12-02 17:05:10|940.4|935.4|939.6|934.6|940.4|935.4|939.6|934.6|4
1638464720000|2021-12-02 17:05:20|939.7|934.7|939.8|934.8|939.8|934.8|939.6|934.6|4
1638464730000|2021-12-02 17:05:30|939.9|934.9|939.5|934.5|940|935|939.5|934.5|6
1638464740000|2021-12-02 17:05:40|939.4|934.4|939.6|934.6|939.6|934.6|939.3|934.3|4
1638464750000|2021-12-02 17:05:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|9
1638464760000|2021-12-02 17:06:00|939.9|934.9|939.9|934.9|940.4|935.4|939.8|934.8|10
1638464770000|2021-12-02 17:06:10|939.8|934.8|940.1|935.1|940.1|935.1|939.7|934.7|10
1638464780000|2021-12-02 17:06:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|8
1638464790000|2021-12-02 17:06:30|940|935|939.9|934.9|940|935|939.9|934.9|2
1638464800000|2021-12-02 17:06:40|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638464810000|2021-12-02 17:06:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638464820000|2021-12-02 17:07:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638464830000|2021-12-02 17:07:10|939.6|934.6|939.9|934.9|939.9|934.9|939.6|934.6|2
1638464840000|2021-12-02 17:07:20|939.8|934.8|939.4|934.4|939.8|934.8|939.4|934.4|6
1638464850000|2021-12-02 17:07:30|939.5|934.5|939.8|934.8|939.9|934.9|939.5|934.5|5
1638464860000|2021-12-02 17:07:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|9
1638464870000|2021-12-02 17:07:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|11
1638464880000|2021-12-02 17:08:00|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1638464890000|2021-12-02 17:08:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638464920000|2021-12-02 17:08:40|940|935|939.9|934.9|940.3|935.3|939.9|934.9|5
1638464930000|2021-12-02 17:08:50|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638464940000|2021-12-02 17:09:00|940|935|940.6|935.6|940.6|935.6|940|935|5
1638464960000|2021-12-02 17:09:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1638464970000|2021-12-02 17:09:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1638464980000|2021-12-02 17:09:40|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1638464990000|2021-12-02 17:09:50|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|5
1638465020000|2021-12-02 17:10:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638465030000|2021-12-02 17:10:30|940.6|935.6|940.2|935.2|940.6|935.6|940.2|935.2|7
1638465040000|2021-12-02 17:10:40|940.3|935.3|940.3|935.3|940.6|935.6|940.2|935.2|10
1638465050000|2021-12-02 17:10:50|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|6
1638465060000|2021-12-02 17:11:00|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|7
1638465070000|2021-12-02 17:11:10|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|3
1638465080000|2021-12-02 17:11:20|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|6
1638465090000|2021-12-02 17:11:30|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|9
1638465100000|2021-12-02 17:11:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1638465110000|2021-12-02 17:11:50|940.8|935.8|940.8|935.8|940.9|935.9|940.7|935.7|13
1638465120000|2021-12-02 17:12:00|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|3
1638465130000|2021-12-02 17:12:10|940.8|935.8|940.6|935.6|940.8|935.8|940.5|935.5|5
1638465140000|2021-12-02 17:12:20|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1638465160000|2021-12-02 17:12:40|940.7|935.7|940.7|935.7|940.9|935.9|940.7|935.7|5
1638465180000|2021-12-02 17:13:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638465190000|2021-12-02 17:13:10|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|5
1638465200000|2021-12-02 17:13:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|15
1638465210000|2021-12-02 17:13:30|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|7
1638465220000|2021-12-02 17:13:40|940.2|935.2|940.5|935.5|940.5|935.5|940.1|935.1|9
1638465230000|2021-12-02 17:13:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638465240000|2021-12-02 17:14:00|940.2|935.2|940.8|935.8|940.9|935.9|940.2|935.2|12
1638465250000|2021-12-02 17:14:10|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|11
1638465260000|2021-12-02 17:14:20|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638465270000|2021-12-02 17:14:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1638465280000|2021-12-02 17:14:40|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1638465290000|2021-12-02 17:14:50|940.4|935.4|940.6|935.6|940.7|935.7|940.4|935.4|7
1638465300000|2021-12-02 17:15:00|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|11
1638465310000|2021-12-02 17:15:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638465320000|2021-12-02 17:15:20|940.3|935.3|940.5|935.5|940.5|935.5|940.2|935.2|3
1638465330000|2021-12-02 17:15:30|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|5
1638465340000|2021-12-02 17:15:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638465350000|2021-12-02 17:15:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1638465360000|2021-12-02 17:16:00|940.5|935.5|940.2|935.2|940.5|935.5|940.2|935.2|16
1638465370000|2021-12-02 17:16:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1638465380000|2021-12-02 17:16:20|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638465390000|2021-12-02 17:16:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638465400000|2021-12-02 17:16:40|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|9
1638465410000|2021-12-02 17:16:50|940|935|940|935|940|935|939.9|934.9|13
1638465420000|2021-12-02 17:17:00|939.9|934.9|940|935|940|935|939.8|934.8|10
1638465440000|2021-12-02 17:17:20|939.9|934.9|940|935|940.1|935.1|939.8|934.8|8
1638465450000|2021-12-02 17:17:30|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1638465460000|2021-12-02 17:17:40|940.2|935.2|940.1|935.1|940.2|935.2|940|935|10
1638465470000|2021-12-02 17:17:50|940|935|940|935|940.1|935.1|940|935|17
1638465480000|2021-12-02 17:18:00|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|7
1638465490000|2021-12-02 17:18:10|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638465500000|2021-12-02 17:18:20|940|935|940.2|935.2|940.3|935.3|940|935|4
1638465510000|2021-12-02 17:18:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|13
1638465520000|2021-12-02 17:18:40|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|15
1638465540000|2021-12-02 17:19:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|15
1638465550000|2021-12-02 17:19:10|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1638465560000|2021-12-02 17:19:20|940.6|935.6|940.4|935.4|940.7|935.7|940.3|935.3|7
1638465570000|2021-12-02 17:19:30|940.3|935.3|940.6|935.6|940.7|935.7|940.3|935.3|4
1638465590000|2021-12-02 17:19:50|940.5|935.5|940.8|935.8|940.9|935.9|940.5|935.5|6
1638465600000|2021-12-02 17:20:00|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|7
1638465610000|2021-12-02 17:20:10|941|936|941.1|936.1|941.1|936.1|941|936|4
1638465620000|2021-12-02 17:20:20|941.2|936.2|941.2|936.2|941.4|936.4|941.2|936.2|4
1638465630000|2021-12-02 17:20:30|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|19
1638465640000|2021-12-02 17:20:40|941.2|936.2|941.3|936.3|941.3|936.3|941.1|936.1|6
1638465650000|2021-12-02 17:20:50|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|4
1638465660000|2021-12-02 17:21:00|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638465670000|2021-12-02 17:21:10|941|936|940.7|935.7|941|936|940.7|935.7|9
1638465680000|2021-12-02 17:21:20|941|936|941|936|941|936|941|936|1
1638465690000|2021-12-02 17:21:30|941.1|936.1|941|936|941.1|936.1|941|936|2
1638465700000|2021-12-02 17:21:40|940.9|935.9|940.9|935.9|941|936|940.9|935.9|7
1638465710000|2021-12-02 17:21:50|941|936|940.9|935.9|941|936|940.9|935.9|6
1638465720000|2021-12-02 17:22:00|941|936|941|936|941|936|940.8|935.8|7
1638465730000|2021-12-02 17:22:10|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1638465740000|2021-12-02 17:22:20|940.8|935.8|941.4|936.4|941.4|936.4|940.8|935.8|4
1638465750000|2021-12-02 17:22:30|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|7
1638465760000|2021-12-02 17:22:40|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|13
1638465770000|2021-12-02 17:22:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638465780000|2021-12-02 17:23:00|941.5|936.5|941.9|936.9|941.9|936.9|941.5|936.5|6
1638465790000|2021-12-02 17:23:10|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1638465800000|2021-12-02 17:23:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638465820000|2021-12-02 17:23:40|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|4
1638465830000|2021-12-02 17:23:50|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|4
1638465840000|2021-12-02 17:24:00|941.6|936.6|941.9|936.9|942|937|941.6|936.6|10
1638465850000|2021-12-02 17:24:10|941.8|936.8|941.6|936.6|941.9|936.9|941.6|936.6|13
1638465860000|2021-12-02 17:24:20|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638465870000|2021-12-02 17:24:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638465880000|2021-12-02 17:24:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638465890000|2021-12-02 17:24:50|942|937|942|937|942.1|937.1|942|937|7
1638465900000|2021-12-02 17:25:00|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|5
1638465910000|2021-12-02 17:25:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638465920000|2021-12-02 17:25:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638465930000|2021-12-02 17:25:30|942|937|941.9|936.9|942|937|941.7|936.7|7
1638465940000|2021-12-02 17:25:40|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638465950000|2021-12-02 17:25:50|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638465960000|2021-12-02 17:26:00|941.5|936.5|941.4|936.4|941.5|936.5|941.3|936.3|7
1638465970000|2021-12-02 17:26:10|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1638465980000|2021-12-02 17:26:20|941.4|936.4|941.6|936.6|941.7|936.7|941.4|936.4|6
1638465990000|2021-12-02 17:26:30|941.5|936.5|941.5|936.5|941.5|936.5|941.2|936.2|6
1638466020000|2021-12-02 17:27:00|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|4
1638466030000|2021-12-02 17:27:10|941.2|936.2|941.4|936.4|941.4|936.4|941.1|936.1|5
1638466040000|2021-12-02 17:27:20|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|9
1638466050000|2021-12-02 17:27:30|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638466070000|2021-12-02 17:27:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1638466080000|2021-12-02 17:28:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638466090000|2021-12-02 17:28:10|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|6
1638466100000|2021-12-02 17:28:20|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1638466110000|2021-12-02 17:28:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|5
1638466120000|2021-12-02 17:28:40|941.3|936.3|941|936|941.3|936.3|941|936|6
1638466130000|2021-12-02 17:28:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|8
1638466140000|2021-12-02 17:29:00|940.7|935.7|941.2|936.2|941.2|936.2|940.7|935.7|8
1638466150000|2021-12-02 17:29:10|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|4
1638466160000|2021-12-02 17:29:20|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|6
1638466170000|2021-12-02 17:29:30|941.1|936.1|941|936|941.1|936.1|940.9|935.9|4
1638466180000|2021-12-02 17:29:40|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1638466190000|2021-12-02 17:29:50|941|936|941|936|941|936|941|936|1
1638466200000|2021-12-02 17:30:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638466220000|2021-12-02 17:30:20|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|4
1638466230000|2021-12-02 17:30:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638466240000|2021-12-02 17:30:40|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638466250000|2021-12-02 17:30:50|941.1|936.1|940.9|935.9|941.1|936.1|940.8|935.8|5
1638466260000|2021-12-02 17:31:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638466270000|2021-12-02 17:31:10|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|5
1638466280000|2021-12-02 17:31:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638466290000|2021-12-02 17:31:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638466310000|2021-12-02 17:31:50|940.6|935.6|940.3|935.3|940.6|935.6|940.3|935.3|4
1638466320000|2021-12-02 17:32:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|8
1638466340000|2021-12-02 17:32:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|7
1638466350000|2021-12-02 17:32:30|940.3|935.3|939.9|934.9|940.4|935.4|939.9|934.9|14
1638466360000|2021-12-02 17:32:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638466370000|2021-12-02 17:32:50|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|7
1638466380000|2021-12-02 17:33:00|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|7
1638466390000|2021-12-02 17:33:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1638466400000|2021-12-02 17:33:20|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|7
1638466420000|2021-12-02 17:33:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|6
1638466430000|2021-12-02 17:33:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|9
1638466440000|2021-12-02 17:34:00|939.7|934.7|940|935|940.2|935.2|939.7|934.7|9
1638466450000|2021-12-02 17:34:10|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|7
1638466460000|2021-12-02 17:34:20|940|935|940|935|940|935|940|935|1
1638466470000|2021-12-02 17:34:30|939.9|934.9|939.8|934.8|939.9|934.9|939.7|934.7|4
1638466480000|2021-12-02 17:34:40|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638466490000|2021-12-02 17:34:50|939.8|934.8|940.1|935.1|940.1|935.1|939.8|934.8|4
1638466500000|2021-12-02 17:35:00|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638466510000|2021-12-02 17:35:10|940.2|935.2|940.4|935.4|940.6|935.6|940.2|935.2|8
1638466520000|2021-12-02 17:35:20|940.7|935.7|940.9|935.9|941|936|940.6|935.6|18
1638466530000|2021-12-02 17:35:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1638466540000|2021-12-02 17:35:40|940.8|935.8|940.5|935.5|941|936|940.4|935.4|17
1638466550000|2021-12-02 17:35:50|940.4|935.4|940.9|935.9|941|936|940.3|935.3|23
1638466560000|2021-12-02 17:36:00|941|936|940.7|935.7|941|936|940.6|935.6|10
1638466570000|2021-12-02 17:36:10|940.6|935.6|940.7|935.7|940.7|935.7|940.4|935.4|16
1638466580000|2021-12-02 17:36:20|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|4
1638466590000|2021-12-02 17:36:30|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638466630000|2021-12-02 17:37:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638466640000|2021-12-02 17:37:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1638466660000|2021-12-02 17:37:40|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|7
1638466670000|2021-12-02 17:37:50|940.7|935.7|940.9|935.9|940.9|935.9|940.6|935.6|10
1638466680000|2021-12-02 17:38:00|940.8|935.8|940.7|935.7|940.9|935.9|940.7|935.7|4
1638466690000|2021-12-02 17:38:10|941|936|941|936|941|936|941|936|1
1638466700000|2021-12-02 17:38:20|940.9|935.9|940.8|935.8|941|936|940.8|935.8|4
1638466710000|2021-12-02 17:38:30|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1638466720000|2021-12-02 17:38:40|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|11
1638466730000|2021-12-02 17:38:50|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|7
1638466740000|2021-12-02 17:39:00|940.8|935.8|941|936|941|936|940.8|935.8|2
1638466770000|2021-12-02 17:39:30|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|6
1638466780000|2021-12-02 17:39:40|940.9|935.9|940.6|935.6|940.9|935.9|940.6|935.6|6
1638466790000|2021-12-02 17:39:50|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|5
1638466800000|2021-12-02 17:40:00|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|3
1638466810000|2021-12-02 17:40:10|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|3
1638466820000|2021-12-02 17:40:20|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1638466830000|2021-12-02 17:40:30|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|6
1638466840000|2021-12-02 17:40:40|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|5
1638466860000|2021-12-02 17:41:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638466870000|2021-12-02 17:41:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638466880000|2021-12-02 17:41:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1638466900000|2021-12-02 17:41:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1638466920000|2021-12-02 17:42:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638466930000|2021-12-02 17:42:10|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1638466940000|2021-12-02 17:42:20|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638466960000|2021-12-02 17:42:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638466970000|2021-12-02 17:42:50|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638466980000|2021-12-02 17:43:00|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|23
1638466990000|2021-12-02 17:43:10|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|12
1638467000000|2021-12-02 17:43:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638467010000|2021-12-02 17:43:30|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|7
1638467020000|2021-12-02 17:43:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638467040000|2021-12-02 17:44:00|940.3|935.3|940.6|935.6|940.6|935.6|940.3|935.3|7
1638467050000|2021-12-02 17:44:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|8
1638467060000|2021-12-02 17:44:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1638467070000|2021-12-02 17:44:30|940.5|935.5|940.2|935.2|940.6|935.6|940.2|935.2|7
1638467080000|2021-12-02 17:44:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|9
1638467090000|2021-12-02 17:44:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638467100000|2021-12-02 17:45:00|940.4|935.4|940.9|935.9|940.9|935.9|940.4|935.4|8
1638467110000|2021-12-02 17:45:10|941|936|940.7|935.7|941|936|940.6|935.6|8
1638467120000|2021-12-02 17:45:20|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|17
1638467130000|2021-12-02 17:45:30|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|7
1638467140000|2021-12-02 17:45:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638467150000|2021-12-02 17:45:50|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|3
1638467160000|2021-12-02 17:46:00|941.2|936.2|941.3|936.3|941.4|936.4|941.1|936.1|9
1638467170000|2021-12-02 17:46:10|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638467180000|2021-12-02 17:46:20|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1638467190000|2021-12-02 17:46:30|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638467200000|2021-12-02 17:46:40|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638467210000|2021-12-02 17:46:50|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638467220000|2021-12-02 17:47:00|942|937|942|937|942.1|937.1|941.9|936.9|15
1638467230000|2021-12-02 17:47:10|942.1|937.1|942|937|942.1|937.1|942|937|2
1638467250000|2021-12-02 17:47:30|942.1|937.1|942|937|942.1|937.1|942|937|2
1638467270000|2021-12-02 17:47:50|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638467290000|2021-12-02 17:48:10|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|6
1638467300000|2021-12-02 17:48:20|942.7|937.7|942.3|937.3|942.7|937.7|942.3|937.3|12
1638467310000|2021-12-02 17:48:30|942.4|937.4|942.6|937.6|942.6|937.6|942.2|937.2|13
1638467320000|2021-12-02 17:48:40|942.5|937.5|942.6|937.6|942.7|937.7|942.4|937.4|10
1638467340000|2021-12-02 17:49:00|942.5|937.5|942.7|937.7|942.8|937.8|942.5|937.5|8
1638467350000|2021-12-02 17:49:10|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|8
1638467360000|2021-12-02 17:49:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638467370000|2021-12-02 17:49:30|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638467380000|2021-12-02 17:49:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638467400000|2021-12-02 17:50:00|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|7
1638467410000|2021-12-02 17:50:10|942.4|937.4|942.7|937.7|942.7|937.7|942.4|937.4|4
1638467420000|2021-12-02 17:50:20|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1638467430000|2021-12-02 17:50:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638467440000|2021-12-02 17:50:40|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|5
1638467450000|2021-12-02 17:50:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638467460000|2021-12-02 17:51:00|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|3
1638467470000|2021-12-02 17:51:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638467490000|2021-12-02 17:51:30|942.3|937.3|942.1|937.1|942.3|937.3|942|937|5
1638467500000|2021-12-02 17:51:40|942|937|941.7|936.7|942.1|937.1|941.7|936.7|6
1638467510000|2021-12-02 17:51:50|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638467520000|2021-12-02 17:52:00|942|937|941.9|936.9|942|937|941.8|936.8|7
1638467530000|2021-12-02 17:52:10|942|937|942.1|937.1|942.1|937.1|941.9|936.9|16
1638467540000|2021-12-02 17:52:20|942|937|941.9|936.9|942.1|937.1|941.9|936.9|8
1638467550000|2021-12-02 17:52:30|942|937|941.9|936.9|942.1|937.1|941.9|936.9|10
1638467560000|2021-12-02 17:52:40|942|937|941.9|936.9|942|937|941.9|936.9|2
1638467570000|2021-12-02 17:52:50|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1638467580000|2021-12-02 17:53:00|942|937|941.9|936.9|942|937|941.8|936.8|14
1638467590000|2021-12-02 17:53:10|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|12
1638467600000|2021-12-02 17:53:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|6
1638467610000|2021-12-02 17:53:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638467640000|2021-12-02 17:54:00|942.1|937.1|942.6|937.6|942.6|937.6|942.1|937.1|8
1638467650000|2021-12-02 17:54:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638467660000|2021-12-02 17:54:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|8
1638467670000|2021-12-02 17:54:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|10
1638467680000|2021-12-02 17:54:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638467690000|2021-12-02 17:54:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638467700000|2021-12-02 17:55:00|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|6
1638467710000|2021-12-02 17:55:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638467720000|2021-12-02 17:55:20|942.8|937.8|942.7|937.7|943|938|942.7|937.7|4
1638467730000|2021-12-02 17:55:30|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|5
1638467750000|2021-12-02 17:55:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638467760000|2021-12-02 17:56:00|943|938|943|938|943|938|942.9|937.9|3
1638467770000|2021-12-02 17:56:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638467780000|2021-12-02 17:56:20|943|938|943|938|943|938|943|938|1
1638467790000|2021-12-02 17:56:30|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638467800000|2021-12-02 17:56:40|943|938|943|938|943.1|938.1|943|938|3
1638467810000|2021-12-02 17:56:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1638467830000|2021-12-02 17:57:10|943|938|943.1|938.1|943.1|938.1|943|938|2
1638467840000|2021-12-02 17:57:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1638467850000|2021-12-02 17:57:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1638467860000|2021-12-02 17:57:40|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|7
1638467870000|2021-12-02 17:57:50|943.1|938.1|942.7|937.7|943.1|938.1|942.7|937.7|9
1638467880000|2021-12-02 17:58:00|942.6|937.6|942.7|937.7|942.7|937.7|942.4|937.4|12
1638467890000|2021-12-02 17:58:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1638467900000|2021-12-02 17:58:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1638467910000|2021-12-02 17:58:30|942.6|937.6|942.1|937.1|942.6|937.6|942.1|937.1|18
1638467920000|2021-12-02 17:58:40|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|8
1638467930000|2021-12-02 17:58:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1638467940000|2021-12-02 17:59:00|942.1|937.1|942.8|937.8|942.8|937.8|942.1|937.1|8
1638467950000|2021-12-02 17:59:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638467960000|2021-12-02 17:59:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638467970000|2021-12-02 17:59:30|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|6
1638467980000|2021-12-02 17:59:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638467990000|2021-12-02 17:59:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638468000000|2021-12-02 18:00:00|942.7|937.7|941.7|936.7|942.7|937.7|941.7|936.7|29
1638468010000|2021-12-02 18:00:10|941.8|936.8|941.5|936.5|941.8|936.8|941.5|936.5|13
1638468020000|2021-12-02 18:00:20|941.7|936.7|941.4|936.4|941.7|936.7|941.3|936.3|11
1638468030000|2021-12-02 18:00:30|941.3|936.3|941.7|936.7|941.8|936.8|941.3|936.3|10
1638468040000|2021-12-02 18:00:40|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|5
1638468060000|2021-12-02 18:01:00|941.8|936.8|942|937|942|937|941.8|936.8|2
1638468070000|2021-12-02 18:01:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638468080000|2021-12-02 18:01:20|942.2|937.2|942.4|937.4|942.4|937.4|942.1|937.1|4
1638468090000|2021-12-02 18:01:30|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638468100000|2021-12-02 18:01:40|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638468110000|2021-12-02 18:01:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638468120000|2021-12-02 18:02:00|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1638468130000|2021-12-02 18:02:10|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|8
1638468140000|2021-12-02 18:02:20|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|14
1638468150000|2021-12-02 18:02:30|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|2
1638468160000|2021-12-02 18:02:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638468170000|2021-12-02 18:02:50|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|5
1638468180000|2021-12-02 18:03:00|942.7|937.7|942.7|937.7|943.3|938.3|942.7|937.7|10
1638468190000|2021-12-02 18:03:10|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1638468200000|2021-12-02 18:03:20|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|4
1638468210000|2021-12-02 18:03:30|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638468220000|2021-12-02 18:03:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638468230000|2021-12-02 18:03:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1638468240000|2021-12-02 18:04:00|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|7
1638468250000|2021-12-02 18:04:10|942.9|937.9|942.7|937.7|943|938|942.7|937.7|4
1638468260000|2021-12-02 18:04:20|942.8|937.8|942.8|937.8|942.9|937.9|942.7|937.7|5
1638468270000|2021-12-02 18:04:30|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|7
1638468280000|2021-12-02 18:04:40|942.8|937.8|943|938|943|938|942.8|937.8|5
1638468290000|2021-12-02 18:04:50|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|13
1638468300000|2021-12-02 18:05:00|942.8|937.8|942.9|937.9|942.9|937.9|942.6|937.6|11
1638468310000|2021-12-02 18:05:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1638468320000|2021-12-02 18:05:20|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|11
1638468340000|2021-12-02 18:05:40|942.9|937.9|943.2|938.2|943.3|938.3|942.8|937.8|8
1638468350000|2021-12-02 18:05:50|943.3|938.3|943.1|938.1|943.3|938.3|943|938|4
1638468360000|2021-12-02 18:06:00|943|938|942.9|937.9|943|938|942.9|937.9|6
1638468370000|2021-12-02 18:06:10|943|938|943|938|943|938|942.9|937.9|5
1638468380000|2021-12-02 18:06:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638468390000|2021-12-02 18:06:30|942.7|937.7|942.7|937.7|942.8|937.8|942.6|937.6|11
1638468400000|2021-12-02 18:06:40|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|15
1638468410000|2021-12-02 18:06:50|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|5
1638468420000|2021-12-02 18:07:00|942.6|937.6|942.2|937.2|942.6|937.6|942.1|937.1|17
1638468430000|2021-12-02 18:07:10|942.1|937.1|942.2|937.2|942.4|937.4|942.1|937.1|10
1638468440000|2021-12-02 18:07:20|942.3|937.3|942|937|942.3|937.3|942|937|5
1638468450000|2021-12-02 18:07:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1638468460000|2021-12-02 18:07:40|942|937|942|937|942|937|942|937|1
1638468470000|2021-12-02 18:07:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|8
1638468480000|2021-12-02 18:08:00|941.6|936.6|942|937|942|937|941.6|936.6|13
1638468490000|2021-12-02 18:08:10|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|5
1638468500000|2021-12-02 18:08:20|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638468510000|2021-12-02 18:08:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|7
1638468520000|2021-12-02 18:08:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638468530000|2021-12-02 18:08:50|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|5
1638468540000|2021-12-02 18:09:00|941.9|936.9|942.1|937.1|942.1|937.1|941.8|936.8|11
1638468550000|2021-12-02 18:09:10|942|937|942.1|937.1|942.1|937.1|942|937|6
1638468560000|2021-12-02 18:09:20|942|937|942|937|942.1|937.1|942|937|9
1638468570000|2021-12-02 18:09:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638468580000|2021-12-02 18:09:40|942|937|942|937|942.1|937.1|942|937|15
1638468600000|2021-12-02 18:10:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|16
1638468610000|2021-12-02 18:10:10|942.1|937.1|942|937|942.2|937.2|942|937|4
1638468620000|2021-12-02 18:10:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638468630000|2021-12-02 18:10:30|942|937|942.1|937.1|942.1|937.1|942|937|6
1638468650000|2021-12-02 18:10:50|941.9|936.9|942|937|942|937|941.8|936.8|8
1638468660000|2021-12-02 18:11:00|942.1|937.1|942.1|937.1|942.2|937.2|942|937|15
1638468670000|2021-12-02 18:11:10|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|21
1638468690000|2021-12-02 18:11:30|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|5
1638468700000|2021-12-02 18:11:40|942.5|937.5|942.5|937.5|942.6|937.6|942.4|937.4|5
1638468710000|2021-12-02 18:11:50|942.4|937.4|942.6|937.6|942.6|937.6|942.3|937.3|7
1638468720000|2021-12-02 18:12:00|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|6
1638468730000|2021-12-02 18:12:10|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|8
1638468740000|2021-12-02 18:12:20|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|14
1638468750000|2021-12-02 18:12:30|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|6
1638468760000|2021-12-02 18:12:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1638468770000|2021-12-02 18:12:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638468780000|2021-12-02 18:13:00|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|8
1638468790000|2021-12-02 18:13:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638468810000|2021-12-02 18:13:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638468820000|2021-12-02 18:13:40|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|9
1638468830000|2021-12-02 18:13:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638468840000|2021-12-02 18:14:00|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|9
1638468850000|2021-12-02 18:14:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638468860000|2021-12-02 18:14:20|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|10
1638468870000|2021-12-02 18:14:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638468880000|2021-12-02 18:14:40|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|15
1638468890000|2021-12-02 18:14:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638468900000|2021-12-02 18:15:00|942.6|937.6|942.7|937.7|942.7|937.7|942.5|937.5|4
1638468910000|2021-12-02 18:15:10|942.6|937.6|942.5|937.5|942.7|937.7|942.5|937.5|4
1638468920000|2021-12-02 18:15:20|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|7
1638468930000|2021-12-02 18:15:30|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|5
1638468960000|2021-12-02 18:16:00|942.8|937.8|943|938|943.1|938.1|942.8|937.8|5
1638468970000|2021-12-02 18:16:10|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1638468980000|2021-12-02 18:16:20|943|938|942.9|937.9|943|938|942.9|937.9|4
1638468990000|2021-12-02 18:16:30|943|938|943|938|943.1|938.1|943|938|3
1638469000000|2021-12-02 18:16:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638469010000|2021-12-02 18:16:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638469020000|2021-12-02 18:17:00|942.9|937.9|942.8|937.8|943|938|942.8|937.8|16
1638469030000|2021-12-02 18:17:10|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|17
1638469040000|2021-12-02 18:17:20|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1638469060000|2021-12-02 18:17:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|6
1638469070000|2021-12-02 18:17:50|942.9|937.9|942.9|937.9|943|938|942.8|937.8|15
1638469080000|2021-12-02 18:18:00|943|938|942.9|937.9|943|938|942.9|937.9|2
1638469090000|2021-12-02 18:18:10|943|938|943|938|943|938|942.9|937.9|9
1638469100000|2021-12-02 18:18:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638469110000|2021-12-02 18:18:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638469120000|2021-12-02 18:18:40|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1638469130000|2021-12-02 18:18:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|11
1638469140000|2021-12-02 18:19:00|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|8
1638469150000|2021-12-02 18:19:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|9
1638469160000|2021-12-02 18:19:20|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638469170000|2021-12-02 18:19:30|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|4
1638469180000|2021-12-02 18:19:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638469190000|2021-12-02 18:19:50|942.6|937.6|942.5|937.5|942.7|937.7|942.5|937.5|4
1638469200000|2021-12-02 18:20:00|942.6|937.6|942.3|937.3|942.6|937.6|942.2|937.2|12
1638469210000|2021-12-02 18:20:10|942.2|937.2|942.4|937.4|942.5|937.5|942.2|937.2|11
1638469220000|2021-12-02 18:20:20|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|6
1638469230000|2021-12-02 18:20:30|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|11
1638469240000|2021-12-02 18:20:40|942.2|937.2|942.3|937.3|942.3|937.3|942.1|937.1|14
1638469250000|2021-12-02 18:20:50|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638469260000|2021-12-02 18:21:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638469280000|2021-12-02 18:21:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638469290000|2021-12-02 18:21:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|13
1638469300000|2021-12-02 18:21:40|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|9
1638469310000|2021-12-02 18:21:50|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638469320000|2021-12-02 18:22:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1638469330000|2021-12-02 18:22:10|942|937|942|937|942.1|937.1|941.9|936.9|15
1638469340000|2021-12-02 18:22:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1638469350000|2021-12-02 18:22:30|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|11
1638469360000|2021-12-02 18:22:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|14
1638469370000|2021-12-02 18:22:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|16
1638469380000|2021-12-02 18:23:00|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|6
1638469390000|2021-12-02 18:23:10|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|7
1638469400000|2021-12-02 18:23:20|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1638469410000|2021-12-02 18:23:30|941.5|936.5|941.4|936.4|941.5|936.5|941.1|936.1|10
1638469420000|2021-12-02 18:23:40|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|10
1638469430000|2021-12-02 18:23:50|941.1|936.1|941.1|936.1|941.1|936.1|940.8|935.8|7
1638469440000|2021-12-02 18:24:00|941|936|941.2|936.2|941.2|936.2|941|936|11
1638469450000|2021-12-02 18:24:10|941.1|936.1|941|936|941.1|936.1|940.8|935.8|6
1638469460000|2021-12-02 18:24:20|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|13
1638469470000|2021-12-02 18:24:30|941|936|941|936|941.1|936.1|941|936|9
1638469480000|2021-12-02 18:24:40|941.1|936.1|940.8|935.8|941.1|936.1|940.8|935.8|11
1638469490000|2021-12-02 18:24:50|940.7|935.7|941|936|941.1|936.1|940.7|935.7|7
1638469500000|2021-12-02 18:25:00|940.9|935.9|940.8|935.8|941|936|940.7|935.7|10
1638469510000|2021-12-02 18:25:10|940.9|935.9|941|936|941.1|936.1|940.8|935.8|18
1638469520000|2021-12-02 18:25:20|940.9|935.9|941|936|941|936|940.9|935.9|6
1638469530000|2021-12-02 18:25:30|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|3
1638469540000|2021-12-02 18:25:40|941|936|941|936|941.1|936.1|940.9|935.9|13
1638469550000|2021-12-02 18:25:50|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|15
1638469560000|2021-12-02 18:26:00|940.6|935.6|940.5|935.5|940.8|935.8|940.5|935.5|10
1638469570000|2021-12-02 18:26:10|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|13
1638469580000|2021-12-02 18:26:20|940.7|935.7|940.6|935.6|940.7|935.7|940.4|935.4|11
1638469590000|2021-12-02 18:26:30|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|7
1638469600000|2021-12-02 18:26:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638469610000|2021-12-02 18:26:50|940.3|935.3|940.5|935.5|940.5|935.5|940.2|935.2|9
1638469620000|2021-12-02 18:27:00|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|3
1638469630000|2021-12-02 18:27:10|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|5
1638469640000|2021-12-02 18:27:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1638469650000|2021-12-02 18:27:30|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638469660000|2021-12-02 18:27:40|940.5|935.5|940.4|935.4|940.5|935.5|940.2|935.2|17
1638469670000|2021-12-02 18:27:50|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1638469680000|2021-12-02 18:28:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|8
1638469690000|2021-12-02 18:28:10|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|18
1638469700000|2021-12-02 18:28:20|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1638469710000|2021-12-02 18:28:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638469720000|2021-12-02 18:28:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|6
1638469730000|2021-12-02 18:28:50|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|5
1638469740000|2021-12-02 18:29:00|940.5|935.5|940.1|935.1|940.5|935.5|940.1|935.1|5
1638469750000|2021-12-02 18:29:10|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|6
1638469760000|2021-12-02 18:29:20|940.2|935.2|940.3|935.3|940.3|935.3|940.1|935.1|10
1638469770000|2021-12-02 18:29:30|940.5|935.5|940.2|935.2|940.5|935.5|940.2|935.2|3
1638469780000|2021-12-02 18:29:40|940|935|940.1|935.1|940.2|935.2|940|935|14
1638469790000|2021-12-02 18:29:50|940.2|935.2|940.7|935.7|940.7|935.7|940.1|935.1|7
1638469800000|2021-12-02 18:30:00|940.8|935.8|940.6|935.6|941|936|940.6|935.6|13
1638469810000|2021-12-02 18:30:10|940.5|935.5|940.5|935.5|940.7|935.7|940.5|935.5|5
1638469830000|2021-12-02 18:30:30|940.4|935.4|940.4|935.4|940.4|935.4|940.2|935.2|5
1638469840000|2021-12-02 18:30:40|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1638469850000|2021-12-02 18:30:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638469860000|2021-12-02 18:31:00|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|7
1638469870000|2021-12-02 18:31:10|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638469880000|2021-12-02 18:31:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|6
1638469890000|2021-12-02 18:31:30|940.2|935.2|940.4|935.4|940.4|935.4|940.1|935.1|6
1638469910000|2021-12-02 18:31:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1638469920000|2021-12-02 18:32:00|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|11
1638469930000|2021-12-02 18:32:10|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|9
1638469940000|2021-12-02 18:32:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638469950000|2021-12-02 18:32:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638469960000|2021-12-02 18:32:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638469980000|2021-12-02 18:33:00|940.8|935.8|941|936|941|936|940.8|935.8|5
1638469990000|2021-12-02 18:33:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638470010000|2021-12-02 18:33:30|941|936|941.3|936.3|941.4|936.4|941|936|10
1638470020000|2021-12-02 18:33:40|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638470030000|2021-12-02 18:33:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638470060000|2021-12-02 18:34:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638470070000|2021-12-02 18:34:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|15
1638470080000|2021-12-02 18:34:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638470090000|2021-12-02 18:34:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|12
1638470100000|2021-12-02 18:35:00|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|4
1638470110000|2021-12-02 18:35:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638470120000|2021-12-02 18:35:20|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1638470130000|2021-12-02 18:35:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|12
1638470140000|2021-12-02 18:35:40|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|5
1638470150000|2021-12-02 18:35:50|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|11
1638470160000|2021-12-02 18:36:00|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1638470180000|2021-12-02 18:36:20|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|7
1638470190000|2021-12-02 18:36:30|941|936|941|936|941.1|936.1|941|936|3
1638470200000|2021-12-02 18:36:40|940.9|935.9|941|936|941|936|940.9|935.9|4
1638470210000|2021-12-02 18:36:50|941.1|936.1|941.4|936.4|941.4|936.4|941.1|936.1|4
1638470220000|2021-12-02 18:37:00|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|10
1638470230000|2021-12-02 18:37:10|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|10
1638470240000|2021-12-02 18:37:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1638470250000|2021-12-02 18:37:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638470260000|2021-12-02 18:37:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638470280000|2021-12-02 18:38:00|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|6
1638470290000|2021-12-02 18:38:10|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|7
1638470300000|2021-12-02 18:38:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638470310000|2021-12-02 18:38:30|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638470320000|2021-12-02 18:38:40|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|7
1638470330000|2021-12-02 18:38:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638470340000|2021-12-02 18:39:00|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|9
1638470350000|2021-12-02 18:39:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638470360000|2021-12-02 18:39:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638470370000|2021-12-02 18:39:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638470380000|2021-12-02 18:39:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1638470390000|2021-12-02 18:39:50|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|4
1638470400000|2021-12-02 18:40:00|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|11
1638470410000|2021-12-02 18:40:10|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|5
1638470430000|2021-12-02 18:40:30|941.7|936.7|941.8|936.8|941.8|936.8|941.6|936.6|8
1638470440000|2021-12-02 18:40:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638470450000|2021-12-02 18:40:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|6
1638470470000|2021-12-02 18:41:10|941.7|936.7|941.8|936.8|941.8|936.8|941.5|936.5|4
1638470480000|2021-12-02 18:41:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638470490000|2021-12-02 18:41:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638470510000|2021-12-02 18:41:50|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|2
1638470520000|2021-12-02 18:42:00|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|3
1638470530000|2021-12-02 18:42:10|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|6
1638470540000|2021-12-02 18:42:20|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638470560000|2021-12-02 18:42:40|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638470570000|2021-12-02 18:42:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638470610000|2021-12-02 18:43:30|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|5
1638470630000|2021-12-02 18:43:50|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|6
1638470640000|2021-12-02 18:44:00|941.6|936.6|941.5|936.5|941.6|936.6|941.4|936.4|9
1638470670000|2021-12-02 18:44:30|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638470680000|2021-12-02 18:44:40|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|4
1638470700000|2021-12-02 18:45:00|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|3
1638470720000|2021-12-02 18:45:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638470730000|2021-12-02 18:45:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1638470740000|2021-12-02 18:45:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638470750000|2021-12-02 18:45:50|941|936|941|936|941|936|941|936|1
1638470770000|2021-12-02 18:46:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638470800000|2021-12-02 18:46:40|940.9|935.9|941|936|941|936|940.9|935.9|4
1638470810000|2021-12-02 18:46:50|940.9|935.9|941|936|941.1|936.1|940.9|935.9|6
1638470820000|2021-12-02 18:47:00|941.1|936.1|941|936|941.1|936.1|941|936|2
1638470830000|2021-12-02 18:47:10|940.9|935.9|941|936|941|936|940.9|935.9|4
1638470840000|2021-12-02 18:47:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638470880000|2021-12-02 18:48:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638470890000|2021-12-02 18:48:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638470900000|2021-12-02 18:48:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638470910000|2021-12-02 18:48:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1638470940000|2021-12-02 18:49:00|940.9|935.9|941|936|941|936|940.8|935.8|8
1638470950000|2021-12-02 18:49:10|940.9|935.9|941|936|941|936|940.9|935.9|2
1638470960000|2021-12-02 18:49:20|940.9|935.9|940.9|935.9|941|936|940.8|935.8|11
1638470970000|2021-12-02 18:49:30|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1638470980000|2021-12-02 18:49:40|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|3
1638470990000|2021-12-02 18:49:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|8
1638471000000|2021-12-02 18:50:00|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|7
1638471010000|2021-12-02 18:50:10|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|5
1638471030000|2021-12-02 18:50:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1638471060000|2021-12-02 18:51:00|940.7|935.7|941|936|941|936|940.7|935.7|3
1638471070000|2021-12-02 18:51:10|941.1|936.1|941.1|936.1|941.2|936.2|941|936|7
1638471080000|2021-12-02 18:51:20|941.2|936.2|941.2|936.2|941.3|936.3|941.1|936.1|17
1638471090000|2021-12-02 18:51:30|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1638471100000|2021-12-02 18:51:40|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|12
1638471110000|2021-12-02 18:51:50|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|13
1638471120000|2021-12-02 18:52:00|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|10
1638471130000|2021-12-02 18:52:10|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638471140000|2021-12-02 18:52:20|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638471170000|2021-12-02 18:52:50|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638471190000|2021-12-02 18:53:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638471200000|2021-12-02 18:53:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638471210000|2021-12-02 18:53:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638471230000|2021-12-02 18:53:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638471270000|2021-12-02 18:54:30|942.1|937.1|942|937|942.1|937.1|942|937|2
1638471300000|2021-12-02 18:55:00|942.1|937.1|942|937|942.1|937.1|942|937|2
1638471310000|2021-12-02 18:55:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638471350000|2021-12-02 18:55:50|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|2
1638471370000|2021-12-02 18:56:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638471380000|2021-12-02 18:56:20|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638471390000|2021-12-02 18:56:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1638471400000|2021-12-02 18:56:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1638471410000|2021-12-02 18:56:50|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|10
1638471420000|2021-12-02 18:57:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638471430000|2021-12-02 18:57:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638471440000|2021-12-02 18:57:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638471450000|2021-12-02 18:57:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638471460000|2021-12-02 18:57:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638471470000|2021-12-02 18:57:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1638471480000|2021-12-02 18:58:00|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1638471490000|2021-12-02 18:58:10|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1638471520000|2021-12-02 18:58:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638471530000|2021-12-02 18:58:50|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|7
1638471550000|2021-12-02 18:59:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638471570000|2021-12-02 18:59:30|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|3
1638471580000|2021-12-02 18:59:40|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|9
1638471600000|2021-12-02 19:00:00|942.4|937.4|942.8|937.8|942.8|937.8|942.4|937.4|5
1638471610000|2021-12-02 19:00:10|942.7|937.7|942.4|937.4|942.8|937.8|942.4|937.4|12
1638471620000|2021-12-02 19:00:20|941.9|936.9|941.3|936.3|941.9|936.9|941.3|936.3|2
1638471630000|2021-12-02 19:00:30|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638471640000|2021-12-02 19:00:40|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638471660000|2021-12-02 19:01:00|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|7
1638471670000|2021-12-02 19:01:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638471680000|2021-12-02 19:01:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638471700000|2021-12-02 19:01:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|8
1638471710000|2021-12-02 19:01:50|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638471720000|2021-12-02 19:02:00|942|937|941.9|936.9|942|937|941.9|936.9|4
1638471730000|2021-12-02 19:02:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|8
1638471740000|2021-12-02 19:02:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|15
1638471750000|2021-12-02 19:02:30|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|3
1638471760000|2021-12-02 19:02:40|942|937|942|937|942|937|942|937|1
1638471780000|2021-12-02 19:03:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638471790000|2021-12-02 19:03:10|942|937|942|937|942|937|942|937|1
1638471800000|2021-12-02 19:03:20|941.9|936.9|942|937|942|937|941.9|936.9|2
1638471820000|2021-12-02 19:03:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638471830000|2021-12-02 19:03:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638471840000|2021-12-02 19:04:00|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|15
1638471850000|2021-12-02 19:04:10|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|6
1638471860000|2021-12-02 19:04:20|942|937|942|937|942|937|942|937|1
1638471870000|2021-12-02 19:04:30|942.1|937.1|942|937|942.1|937.1|942|937|8
1638471900000|2021-12-02 19:05:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638471910000|2021-12-02 19:05:10|942|937|942|937|942|937|942|937|1
1638471920000|2021-12-02 19:05:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638471970000|2021-12-02 19:06:10|942|937|942|937|942|937|942|937|1
1638471980000|2021-12-02 19:06:20|942.1|937.1|942|937|942.1|937.1|942|937|20
1638471990000|2021-12-02 19:06:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638472010000|2021-12-02 19:06:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638472020000|2021-12-02 19:07:00|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638472050000|2021-12-02 19:07:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638472060000|2021-12-02 19:07:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638472070000|2021-12-02 19:07:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|8
1638472080000|2021-12-02 19:08:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638472090000|2021-12-02 19:08:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638472120000|2021-12-02 19:08:40|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638472130000|2021-12-02 19:08:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1638472140000|2021-12-02 19:09:00|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|7
1638472150000|2021-12-02 19:09:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638472170000|2021-12-02 19:09:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638472180000|2021-12-02 19:09:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1638472190000|2021-12-02 19:09:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638472200000|2021-12-02 19:10:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|6
1638472210000|2021-12-02 19:10:10|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638472230000|2021-12-02 19:10:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1638472240000|2021-12-02 19:10:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1638472250000|2021-12-02 19:10:50|942.5|937.5|942.8|937.8|942.8|937.8|942.5|937.5|6
1638472260000|2021-12-02 19:11:00|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1638472290000|2021-12-02 19:11:30|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|3
1638472300000|2021-12-02 19:11:40|942|937|942|937|942|937|942|937|1
1638472310000|2021-12-02 19:11:50|941.9|936.9|942|937|942|937|941.9|936.9|4
1638472320000|2021-12-02 19:12:00|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|3
1638472330000|2021-12-02 19:12:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638472340000|2021-12-02 19:12:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638472350000|2021-12-02 19:12:30|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638472360000|2021-12-02 19:12:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638472370000|2021-12-02 19:12:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638472450000|2021-12-02 19:14:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638472480000|2021-12-02 19:14:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638472490000|2021-12-02 19:14:50|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1638472500000|2021-12-02 19:15:00|942.1|937.1|942.2|937.2|942.3|937.3|942.1|937.1|4
1638472530000|2021-12-02 19:15:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638472540000|2021-12-02 19:15:40|942|937|941.9|936.9|942|937|941.9|936.9|6
1638472550000|2021-12-02 19:15:50|942|937|941.9|936.9|942|937|941.9|936.9|6
1638472560000|2021-12-02 19:16:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1638472570000|2021-12-02 19:16:10|942|937|942.1|937.1|942.1|937.1|942|937|6
1638472580000|2021-12-02 19:16:20|942|937|942|937|942.1|937.1|942|937|9
1638472590000|2021-12-02 19:16:30|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|5
1638472630000|2021-12-02 19:17:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638472640000|2021-12-02 19:17:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638472740000|2021-12-02 19:19:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638472770000|2021-12-02 19:19:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638472780000|2021-12-02 19:19:40|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|5
1638472820000|2021-12-02 19:20:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638472830000|2021-12-02 19:20:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638472860000|2021-12-02 19:21:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638472880000|2021-12-02 19:21:20|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|8
1638472900000|2021-12-02 19:21:40|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638472960000|2021-12-02 19:22:40|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|7
1638472970000|2021-12-02 19:22:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638472980000|2021-12-02 19:23:00|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|9
1638473040000|2021-12-02 19:24:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|4
1638473060000|2021-12-02 19:24:20|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|11
1638473070000|2021-12-02 19:24:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638473080000|2021-12-02 19:24:40|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|12
1638473090000|2021-12-02 19:24:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638473110000|2021-12-02 19:25:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638473120000|2021-12-02 19:25:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638473130000|2021-12-02 19:25:30|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1638473160000|2021-12-02 19:26:00|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|14
1638473170000|2021-12-02 19:26:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|20
1638473180000|2021-12-02 19:26:20|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1638473190000|2021-12-02 19:26:30|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638473200000|2021-12-02 19:26:40|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|16
1638473210000|2021-12-02 19:26:50|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|7
1638473220000|2021-12-02 19:27:00|942.2|937.2|942.2|937.2|942.3|937.3|942.1|937.1|9
1638473230000|2021-12-02 19:27:10|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|5
1638473240000|2021-12-02 19:27:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638473250000|2021-12-02 19:27:30|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|7
1638473270000|2021-12-02 19:27:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638473280000|2021-12-02 19:28:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|6
1638473290000|2021-12-02 19:28:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|10
1638473300000|2021-12-02 19:28:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|8
1638473310000|2021-12-02 19:28:30|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638473320000|2021-12-02 19:28:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638473330000|2021-12-02 19:28:50|943|938|943|938|943.1|938.1|942.9|937.9|9
1638473340000|2021-12-02 19:29:00|942.9|937.9|943|938|943|938|942.9|937.9|10
1638473350000|2021-12-02 19:29:10|943.1|938.1|943.1|938.1|943.2|938.2|943|938|15
1638473360000|2021-12-02 19:29:20|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|15
1638473370000|2021-12-02 19:29:30|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638473380000|2021-12-02 19:29:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638473390000|2021-12-02 19:29:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638473400000|2021-12-02 19:30:00|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|11
1638473410000|2021-12-02 19:30:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1638473420000|2021-12-02 19:30:20|943|938|943.1|938.1|943.1|938.1|943|938|2
1638473440000|2021-12-02 19:30:40|943|938|942.9|937.9|943|938|942.9|937.9|4
1638473450000|2021-12-02 19:30:50|943|938|943|938|943|938|942.9|937.9|9
1638473460000|2021-12-02 19:31:00|942.9|937.9|943|938|943|938|942.9|937.9|2
1638473470000|2021-12-02 19:31:10|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|3
1638473490000|2021-12-02 19:31:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638473510000|2021-12-02 19:31:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638473520000|2021-12-02 19:32:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638473530000|2021-12-02 19:32:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|6
1638473540000|2021-12-02 19:32:20|942.8|937.8|942.6|937.6|942.9|937.9|942.6|937.6|7
1638473560000|2021-12-02 19:32:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638473570000|2021-12-02 19:32:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638473580000|2021-12-02 19:33:00|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638473600000|2021-12-02 19:33:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638473610000|2021-12-02 19:33:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638473620000|2021-12-02 19:33:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638473630000|2021-12-02 19:33:50|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638473640000|2021-12-02 19:34:00|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|7
1638473650000|2021-12-02 19:34:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1638473660000|2021-12-02 19:34:20|943.1|938.1|943|938|943.1|938.1|943|938|2
1638473680000|2021-12-02 19:34:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638473700000|2021-12-02 19:35:00|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1638473710000|2021-12-02 19:35:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638473720000|2021-12-02 19:35:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638473760000|2021-12-02 19:36:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638473800000|2021-12-02 19:36:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638473880000|2021-12-02 19:38:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638473910000|2021-12-02 19:38:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638473920000|2021-12-02 19:38:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638473940000|2021-12-02 19:39:00|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1638473970000|2021-12-02 19:39:30|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1638473980000|2021-12-02 19:39:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1638473990000|2021-12-02 19:39:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638474000000|2021-12-02 19:40:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|8
1638474010000|2021-12-02 19:40:10|942|937|941.8|936.8|942|937|941.8|936.8|2
1638474020000|2021-12-02 19:40:20|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|5
1638474030000|2021-12-02 19:40:30|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|9
1638474040000|2021-12-02 19:40:40|941.7|936.7|941.8|936.8|941.9|936.9|941.5|936.5|9
1638474050000|2021-12-02 19:40:50|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638474070000|2021-12-02 19:41:10|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1638474090000|2021-12-02 19:41:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638474100000|2021-12-02 19:41:40|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|5
1638474110000|2021-12-02 19:41:50|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638474120000|2021-12-02 19:42:00|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|11
1638474150000|2021-12-02 19:42:30|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1638474160000|2021-12-02 19:42:40|942|937|941.9|936.9|942|937|941.9|936.9|6
1638474180000|2021-12-02 19:43:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638474190000|2021-12-02 19:43:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638474210000|2021-12-02 19:43:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1638474220000|2021-12-02 19:43:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638474230000|2021-12-02 19:43:50|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|9
1638474240000|2021-12-02 19:44:00|941.9|936.9|942.1|937.1|942.1|937.1|941.8|936.8|5
1638474250000|2021-12-02 19:44:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638474260000|2021-12-02 19:44:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638474270000|2021-12-02 19:44:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1638474290000|2021-12-02 19:44:50|942|937|942.3|937.3|942.3|937.3|941.9|936.9|7
1638474300000|2021-12-02 19:45:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638474310000|2021-12-02 19:45:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638474330000|2021-12-02 19:45:30|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|6
1638474340000|2021-12-02 19:45:40|942.1|937.1|942.1|937.1|942.1|937.1|942|937|11
1638474350000|2021-12-02 19:45:50|942|937|942.1|937.1|942.1|937.1|942|937|6
1638474380000|2021-12-02 19:46:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638474400000|2021-12-02 19:46:40|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|7
1638474420000|2021-12-02 19:47:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638474430000|2021-12-02 19:47:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638474440000|2021-12-02 19:47:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638474460000|2021-12-02 19:47:40|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|9
1638474470000|2021-12-02 19:47:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638474500000|2021-12-02 19:48:20|942.1|937.1|941.5|936.5|942.1|937.1|941.5|936.5|3
1638474510000|2021-12-02 19:48:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1638474520000|2021-12-02 19:48:40|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1638474530000|2021-12-02 19:48:50|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|11
1638474540000|2021-12-02 19:49:00|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|4
1638474550000|2021-12-02 19:49:10|941.6|936.6|941.6|936.6|941.8|936.8|941.6|936.6|10
1638474560000|2021-12-02 19:49:20|941.7|936.7|941.8|936.8|941.8|936.8|941.6|936.6|6
1638474590000|2021-12-02 19:49:50|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638474600000|2021-12-02 19:50:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638474620000|2021-12-02 19:50:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638474630000|2021-12-02 19:50:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638474640000|2021-12-02 19:50:40|942|937|941.9|936.9|942|937|941.9|936.9|2
1638474650000|2021-12-02 19:50:50|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638474660000|2021-12-02 19:51:00|942|937|942.2|937.2|942.2|937.2|942|937|2
1638474720000|2021-12-02 19:52:00|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|4
1638474730000|2021-12-02 19:52:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1638474740000|2021-12-02 19:52:20|942.2|937.2|942|937|942.2|937.2|941.8|936.8|9
1638474750000|2021-12-02 19:52:30|941.9|936.9|942|937|942|937|941.9|936.9|8
1638474760000|2021-12-02 19:52:40|941.9|936.9|941.9|936.9|942|937|941.9|936.9|7
1638474770000|2021-12-02 19:52:50|942|937|942|937|942|937|941.9|936.9|13
1638474780000|2021-12-02 19:53:00|941.9|936.9|941.8|936.8|942|937|941.8|936.8|8
1638474790000|2021-12-02 19:53:10|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1638474800000|2021-12-02 19:53:20|941.8|936.8|941.6|936.6|941.9|936.9|941.6|936.6|9
1638474810000|2021-12-02 19:53:30|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|8
1638474820000|2021-12-02 19:53:40|941.5|936.5|941.2|936.2|941.6|936.6|941.2|936.2|8
1638474830000|2021-12-02 19:53:50|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1638474840000|2021-12-02 19:54:00|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|2
1638474850000|2021-12-02 19:54:10|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|4
1638474870000|2021-12-02 19:54:30|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|11
1638474880000|2021-12-02 19:54:40|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|10
1638474920000|2021-12-02 19:55:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638474930000|2021-12-02 19:55:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638474940000|2021-12-02 19:55:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638474960000|2021-12-02 19:56:00|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|8
1638474990000|2021-12-02 19:56:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638475000000|2021-12-02 19:56:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638475010000|2021-12-02 19:56:50|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|9
1638475020000|2021-12-02 19:57:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638475030000|2021-12-02 19:57:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1638475040000|2021-12-02 19:57:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638475050000|2021-12-02 19:57:30|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|5
1638475060000|2021-12-02 19:57:40|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638475070000|2021-12-02 19:57:50|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|5
1638475080000|2021-12-02 19:58:00|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638475110000|2021-12-02 19:58:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638475120000|2021-12-02 19:58:40|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638475130000|2021-12-02 19:58:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638475140000|2021-12-02 19:59:00|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|4
1638475150000|2021-12-02 19:59:10|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|18
1638475160000|2021-12-02 19:59:20|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1638475170000|2021-12-02 19:59:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|8
1638475180000|2021-12-02 19:59:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638475190000|2021-12-02 19:59:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638475210000|2021-12-02 20:00:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638475220000|2021-12-02 20:00:20|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|4
1638475230000|2021-12-02 20:00:30|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1638475240000|2021-12-02 20:00:40|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|4
1638475250000|2021-12-02 20:00:50|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1638475270000|2021-12-02 20:01:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638475300000|2021-12-02 20:01:40|942|937|942|937|942|937|942|937|1
1638475310000|2021-12-02 20:01:50|942.1|937.1|942.2|937.2|942.3|937.3|942.1|937.1|4
1638475320000|2021-12-02 20:02:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638475330000|2021-12-02 20:02:10|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|10
1638475340000|2021-12-02 20:02:20|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1638475350000|2021-12-02 20:02:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638475360000|2021-12-02 20:02:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|8
1638475400000|2021-12-02 20:03:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638475420000|2021-12-02 20:03:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638475430000|2021-12-02 20:03:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638475450000|2021-12-02 20:04:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638475480000|2021-12-02 20:04:40|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|7
1638475490000|2021-12-02 20:04:50|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1638475500000|2021-12-02 20:05:00|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|15
1638475510000|2021-12-02 20:05:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|9
1638475530000|2021-12-02 20:05:30|943|938|942.9|937.9|943|938|942.9|937.9|4
1638475540000|2021-12-02 20:05:40|943|938|942.9|937.9|943|938|942.9|937.9|2
1638475550000|2021-12-02 20:05:50|943|938|943|938|943|938|942.9|937.9|3
1638475560000|2021-12-02 20:06:00|942.9|937.9|942.8|937.8|943|938|942.8|937.8|5
1638475570000|2021-12-02 20:06:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638475600000|2021-12-02 20:06:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638475630000|2021-12-02 20:07:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638475640000|2021-12-02 20:07:20|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|5
1638475650000|2021-12-02 20:07:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638475670000|2021-12-02 20:07:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638475680000|2021-12-02 20:08:00|942.5|937.5|942.5|937.5|942.7|937.7|942.5|937.5|7
1638475690000|2021-12-02 20:08:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1638475710000|2021-12-02 20:08:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|9
1638475720000|2021-12-02 20:08:40|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|9
1638475740000|2021-12-02 20:09:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|10
1638475760000|2021-12-02 20:09:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|6
1638475770000|2021-12-02 20:09:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638475790000|2021-12-02 20:09:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638475810000|2021-12-02 20:10:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638475820000|2021-12-02 20:10:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638475830000|2021-12-02 20:10:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|8
1638475840000|2021-12-02 20:10:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|15
1638475850000|2021-12-02 20:10:50|942.2|937.2|942|937|942.2|937.2|941.9|936.9|5
1638475860000|2021-12-02 20:11:00|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|18
1638475870000|2021-12-02 20:11:10|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638475880000|2021-12-02 20:11:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1638475900000|2021-12-02 20:11:40|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|3
1638475920000|2021-12-02 20:12:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638475930000|2021-12-02 20:12:10|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1638475940000|2021-12-02 20:12:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638475950000|2021-12-02 20:12:30|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|3
1638475960000|2021-12-02 20:12:40|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|10
1638475990000|2021-12-02 20:13:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638476000000|2021-12-02 20:13:20|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|3
1638476020000|2021-12-02 20:13:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638476030000|2021-12-02 20:13:50|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|6
1638476040000|2021-12-02 20:14:00|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|9
1638476050000|2021-12-02 20:14:10|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1638476060000|2021-12-02 20:14:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638476070000|2021-12-02 20:14:30|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638476080000|2021-12-02 20:14:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638476090000|2021-12-02 20:14:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638476100000|2021-12-02 20:15:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638476140000|2021-12-02 20:15:40|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|5
1638476170000|2021-12-02 20:16:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638476220000|2021-12-02 20:17:00|942|937|942|937|942|937|942|937|1
1638476230000|2021-12-02 20:17:10|941.9|936.9|941.9|936.9|942|937|941.9|936.9|11
1638476240000|2021-12-02 20:17:20|942|937|941.9|936.9|942|937|941.9|936.9|4
1638476250000|2021-12-02 20:17:30|942|937|942|937|942|937|941.9|936.9|17
1638476260000|2021-12-02 20:17:40|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1638476270000|2021-12-02 20:17:50|942|937|941.9|936.9|942|937|941.9|936.9|2
1638476280000|2021-12-02 20:18:00|942|937|942|937|942|937|941.9|936.9|5
1638476330000|2021-12-02 20:18:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|12
1638476340000|2021-12-02 20:19:00|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638476350000|2021-12-02 20:19:10|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|7
1638476360000|2021-12-02 20:19:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638476370000|2021-12-02 20:19:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1638476380000|2021-12-02 20:19:40|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|5
1638476390000|2021-12-02 20:19:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638476400000|2021-12-02 20:20:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1638476410000|2021-12-02 20:20:10|941.7|936.7|941.6|936.6|941.7|936.7|941.4|936.4|9
1638476420000|2021-12-02 20:20:20|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|13
1638476430000|2021-12-02 20:20:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|13
1638476440000|2021-12-02 20:20:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638476450000|2021-12-02 20:20:50|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|8
1638476460000|2021-12-02 20:21:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638476470000|2021-12-02 20:21:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638476480000|2021-12-02 20:21:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638476500000|2021-12-02 20:21:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638476510000|2021-12-02 20:21:50|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1638476520000|2021-12-02 20:22:00|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|6
1638476530000|2021-12-02 20:22:10|942|937|942|937|942|937|942|937|1
1638476540000|2021-12-02 20:22:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638476580000|2021-12-02 20:23:00|942|937|942|937|942|937|942|937|1
1638476610000|2021-12-02 20:23:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638476620000|2021-12-02 20:23:40|942|937|942|937|942|937|942|937|1
1638476640000|2021-12-02 20:24:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1638476650000|2021-12-02 20:24:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638476660000|2021-12-02 20:24:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|9
1638476670000|2021-12-02 20:24:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1638476710000|2021-12-02 20:25:10|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|7
1638476720000|2021-12-02 20:25:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638476730000|2021-12-02 20:25:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|7
1638476740000|2021-12-02 20:25:40|942.3|937.3|942.4|937.4|942.4|937.4|942.2|937.2|8
1638476750000|2021-12-02 20:25:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638476770000|2021-12-02 20:26:10|942.7|937.7|942.4|937.4|942.7|937.7|942.4|937.4|6
1638476780000|2021-12-02 20:26:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638476790000|2021-12-02 20:26:30|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|2
1638476800000|2021-12-02 20:26:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|12
1638476810000|2021-12-02 20:26:50|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1638476820000|2021-12-02 20:27:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|8
1638476830000|2021-12-02 20:27:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638476840000|2021-12-02 20:27:20|942|937|941.9|936.9|942|937|941.9|936.9|2
1638476850000|2021-12-02 20:27:30|942|937|942|937|942.1|937.1|942|937|3
1638476860000|2021-12-02 20:27:40|942.1|937.1|942|937|942.1|937.1|942|937|2
1638476870000|2021-12-02 20:27:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638476890000|2021-12-02 20:28:10|942|937|942|937|942|937|942|937|1
1638476910000|2021-12-02 20:28:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638476930000|2021-12-02 20:28:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638476940000|2021-12-02 20:29:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1638476950000|2021-12-02 20:29:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638476960000|2021-12-02 20:29:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638476970000|2021-12-02 20:29:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|6
1638476980000|2021-12-02 20:29:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638476990000|2021-12-02 20:29:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|8
1638477000000|2021-12-02 20:30:00|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|5
1638477010000|2021-12-02 20:30:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638477020000|2021-12-02 20:30:20|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638477030000|2021-12-02 20:30:30|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|16
1638477040000|2021-12-02 20:30:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1638477050000|2021-12-02 20:30:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638477060000|2021-12-02 20:31:00|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|7
1638477070000|2021-12-02 20:31:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638477080000|2021-12-02 20:31:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638477100000|2021-12-02 20:31:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638477120000|2021-12-02 20:32:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1638477130000|2021-12-02 20:32:10|943|938|943|938|943|938|943|938|1
1638477170000|2021-12-02 20:32:50|942.9|937.9|943|938|943|938|942.9|937.9|2
1638477190000|2021-12-02 20:33:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638477240000|2021-12-02 20:34:00|943|938|942.9|937.9|943|938|942.9|937.9|2
1638477250000|2021-12-02 20:34:10|943|938|942.9|937.9|943|938|942.9|937.9|4
1638477260000|2021-12-02 20:34:20|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638477270000|2021-12-02 20:34:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|6
1638477300000|2021-12-02 20:35:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638477310000|2021-12-02 20:35:10|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|9
1638477340000|2021-12-02 20:35:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1638477360000|2021-12-02 20:36:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638477370000|2021-12-02 20:36:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638477380000|2021-12-02 20:36:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638477430000|2021-12-02 20:37:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638477440000|2021-12-02 20:37:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638477460000|2021-12-02 20:37:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638477490000|2021-12-02 20:38:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638477500000|2021-12-02 20:38:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638477510000|2021-12-02 20:38:30|942.1|937.1|942.3|937.3|942.4|937.4|942.1|937.1|4
1638477520000|2021-12-02 20:38:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638477550000|2021-12-02 20:39:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638477580000|2021-12-02 20:39:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|12
1638477590000|2021-12-02 20:39:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638477600000|2021-12-02 20:40:00|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|12
1638477610000|2021-12-02 20:40:10|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|27
1638477620000|2021-12-02 20:40:20|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|15
1638477630000|2021-12-02 20:40:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638477640000|2021-12-02 20:40:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|6
1638477650000|2021-12-02 20:40:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1638477660000|2021-12-02 20:41:00|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638477670000|2021-12-02 20:41:10|943|938|942.8|937.8|943|938|942.8|937.8|7
1638477680000|2021-12-02 20:41:20|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1638477710000|2021-12-02 20:41:50|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|4
1638477720000|2021-12-02 20:42:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638477730000|2021-12-02 20:42:10|943|938|942.9|937.9|943|938|942.8|937.8|3
1638477740000|2021-12-02 20:42:20|943|938|943|938|943.1|938.1|942.9|937.9|5
1638477760000|2021-12-02 20:42:40|942.9|937.9|943|938|943|938|942.9|937.9|8
1638477770000|2021-12-02 20:42:50|943.1|938.1|943.1|938.1|943.1|938.1|943|938|7
1638477820000|2021-12-02 20:43:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638477840000|2021-12-02 20:44:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638477860000|2021-12-02 20:44:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638477890000|2021-12-02 20:44:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638477910000|2021-12-02 20:45:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1638477920000|2021-12-02 20:45:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638477940000|2021-12-02 20:45:40|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1638477960000|2021-12-02 20:46:00|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|2
1638477970000|2021-12-02 20:46:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638477990000|2021-12-02 20:46:30|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|4
1638478010000|2021-12-02 20:46:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638478020000|2021-12-02 20:47:00|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|7
1638478030000|2021-12-02 20:47:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638478040000|2021-12-02 20:47:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638478050000|2021-12-02 20:47:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|13
1638478060000|2021-12-02 20:47:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|8
1638478070000|2021-12-02 20:47:50|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1638478080000|2021-12-02 20:48:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638478090000|2021-12-02 20:48:10|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|9
1638478100000|2021-12-02 20:48:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638478110000|2021-12-02 20:48:30|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638478130000|2021-12-02 20:48:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|10
1638478140000|2021-12-02 20:49:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|12
1638478150000|2021-12-02 20:49:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1638478160000|2021-12-02 20:49:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1638478170000|2021-12-02 20:49:30|942.8|937.8|943|938|943|938|942.8|937.8|7
1638478180000|2021-12-02 20:49:40|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|15
1638478190000|2021-12-02 20:49:50|943|938|943.2|938.2|943.3|938.3|942.9|937.9|10
1638478200000|2021-12-02 20:50:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|10
1638478210000|2021-12-02 20:50:10|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|5
1638478220000|2021-12-02 20:50:20|943|938|942.9|937.9|943|938|942.9|937.9|2
1638478240000|2021-12-02 20:50:40|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1638478260000|2021-12-02 20:51:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638478270000|2021-12-02 20:51:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1638478280000|2021-12-02 20:51:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638478290000|2021-12-02 20:51:30|942.5|937.5|942.3|937.3|942.5|937.5|942.2|937.2|6
1638478300000|2021-12-02 20:51:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638478320000|2021-12-02 20:52:00|942.6|937.6|942.8|937.8|942.9|937.9|942.6|937.6|10
1638478330000|2021-12-02 20:52:10|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|15
1638478340000|2021-12-02 20:52:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638478350000|2021-12-02 20:52:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638478360000|2021-12-02 20:52:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1638478370000|2021-12-02 20:52:50|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|9
1638478380000|2021-12-02 20:53:00|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|5
1638478400000|2021-12-02 20:53:20|942.6|937.6|942.7|937.7|942.7|937.7|942.5|937.5|8
1638478410000|2021-12-02 20:53:30|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|10
1638478430000|2021-12-02 20:53:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1638478440000|2021-12-02 20:54:00|942.5|937.5|942.3|937.3|942.6|937.6|942.3|937.3|13
1638478450000|2021-12-02 20:54:10|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|4
1638478460000|2021-12-02 20:54:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|6
1638478470000|2021-12-02 20:54:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638478500000|2021-12-02 20:55:00|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638478510000|2021-12-02 20:55:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1638478520000|2021-12-02 20:55:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1638478530000|2021-12-02 20:55:30|942|937|942|937|942|937|942|937|1
1638478540000|2021-12-02 20:55:40|941.9|936.9|941.8|936.8|942|937|941.8|936.8|8
1638478560000|2021-12-02 20:56:00|942|937|942|937|942|937|942|937|1
1638478570000|2021-12-02 20:56:10|941.9|936.9|941.9|936.9|942|937|941.9|936.9|9
1638478580000|2021-12-02 20:56:20|942|937|942|937|942|937|941.9|936.9|7
1638478590000|2021-12-02 20:56:30|941.9|936.9|941.9|936.9|942|937|941.9|936.9|9
1638478600000|2021-12-02 20:56:40|942|937|942|937|942.1|937.1|941.9|936.9|12
1638478610000|2021-12-02 20:56:50|941.9|936.9|942|937|942|937|941.9|936.9|8
1638478650000|2021-12-02 20:57:30|941.9|936.9|941.9|936.9|942|937|941.9|936.9|9
1638478670000|2021-12-02 20:57:50|942|937|942|937|942|937|941.9|936.9|5
1638478680000|2021-12-02 20:58:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638478690000|2021-12-02 20:58:10|941.8|936.8|941.5|936.5|941.8|936.8|941.5|936.5|4
1638478710000|2021-12-02 20:58:30|941.6|936.6|941.6|936.6|941.7|936.7|941.5|936.5|5
1638478720000|2021-12-02 20:58:40|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638478730000|2021-12-02 20:58:50|941.5|936.5|941.8|936.8|941.8|936.8|941.5|936.5|11
1638478740000|2021-12-02 20:59:00|941.7|936.7|941.6|936.6|941.8|936.8|941.5|936.5|8
1638478750000|2021-12-02 20:59:10|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638478770000|2021-12-02 20:59:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638478790000|2021-12-02 20:59:50|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638478800000|2021-12-02 21:00:00|941.4|936.4|941.8|936.8|941.8|936.8|941.4|936.4|10
1638478810000|2021-12-02 21:00:10|941.9|936.9|942.1|937.1|942.1|937.1|941.8|936.8|13
1638478820000|2021-12-02 21:00:20|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638478830000|2021-12-02 21:00:30|942.1|937.1|942|937|942.1|937.1|942|937|2
1638478840000|2021-12-02 21:00:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638478850000|2021-12-02 21:00:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638478920000|2021-12-02 21:02:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638478930000|2021-12-02 21:02:10|942|937|942|937|942|937|942|937|1
1638478940000|2021-12-02 21:02:20|941.9|936.9|942|937|942|937|941.9|936.9|4
1638478960000|2021-12-02 21:02:40|941.9|936.9|941.9|936.9|942|937|941.9|936.9|7
1638478980000|2021-12-02 21:03:00|942|937|942.2|937.2|942.2|937.2|942|937|3
1638478990000|2021-12-02 21:03:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638479020000|2021-12-02 21:03:40|942|937|942|937|942.1|937.1|942|937|3
1638479030000|2021-12-02 21:03:50|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1638479040000|2021-12-02 21:04:00|942|937|942|937|942|937|941.9|936.9|7
1638479050000|2021-12-02 21:04:10|941.9|936.9|942.2|937.2|942.2|937.2|941.9|936.9|4
1638479060000|2021-12-02 21:04:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638479070000|2021-12-02 21:04:30|942|937|942|937|942|937|942|937|1
1638479080000|2021-12-02 21:04:40|941.9|936.9|942|937|942|937|941.9|936.9|4
1638479090000|2021-12-02 21:04:50|941.9|936.9|942|937|942|937|941.9|936.9|2
1638479100000|2021-12-02 21:05:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638479110000|2021-12-02 21:05:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|8
1638479130000|2021-12-02 21:05:30|942.1|937.1|941.9|936.9|942.2|937.2|941.9|936.9|4
1638479160000|2021-12-02 21:06:00|942|937|942|937|942|937|942|937|1
1638479180000|2021-12-02 21:06:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638479200000|2021-12-02 21:06:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638479210000|2021-12-02 21:06:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638479230000|2021-12-02 21:07:10|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|3
1638479240000|2021-12-02 21:07:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638479250000|2021-12-02 21:07:30|942|937|942|937|942|937|942|937|1
1638479260000|2021-12-02 21:07:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638479270000|2021-12-02 21:07:50|942|937|942.1|937.1|942.1|937.1|942|937|4
1638479280000|2021-12-02 21:08:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638479310000|2021-12-02 21:08:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638479320000|2021-12-02 21:08:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638479330000|2021-12-02 21:08:50|942|937|942|937|942|937|942|937|1
1638479340000|2021-12-02 21:09:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638479440000|2021-12-02 21:10:40|942|937|942|937|942|937|942|937|1
1638479470000|2021-12-02 21:11:10|941.9|936.9|942|937|942|937|941.9|936.9|8
1638479480000|2021-12-02 21:11:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1638479510000|2021-12-02 21:11:50|942|937|941.9|936.9|942|937|941.9|936.9|4
1638479520000|2021-12-02 21:12:00|942|937|942|937|942|937|942|937|1
1638479560000|2021-12-02 21:12:40|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638479570000|2021-12-02 21:12:50|942|937|942|937|942|937|942|937|1
1638479580000|2021-12-02 21:13:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638479640000|2021-12-02 21:14:00|942|937|941.8|936.8|942|937|941.8|936.8|3
1638479770000|2021-12-02 21:16:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638479800000|2021-12-02 21:16:40|942|937|942|937|942|937|942|937|1
1638479810000|2021-12-02 21:16:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638479860000|2021-12-02 21:17:40|942|937|942|937|942|937|942|937|1
1638479870000|2021-12-02 21:17:50|941.9|936.9|942|937|942|937|941.9|936.9|2
1638479880000|2021-12-02 21:18:00|941.9|936.9|942|937|942|937|941.9|936.9|4
1638479890000|2021-12-02 21:18:10|941.9|936.9|942|937|942|937|941.9|936.9|4
1638479930000|2021-12-02 21:18:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638479940000|2021-12-02 21:19:00|942|937|941.7|936.7|942|937|941.7|936.7|4
1638479950000|2021-12-02 21:19:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638479960000|2021-12-02 21:19:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638480010000|2021-12-02 21:20:10|942|937|942.1|937.1|942.1|937.1|942|937|2
1638480020000|2021-12-02 21:20:20|942|937|942|937|942|937|942|937|1
1638480060000|2021-12-02 21:21:00|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|3
1638480070000|2021-12-02 21:21:10|942|937|942|937|942|937|942|937|1
1638480080000|2021-12-02 21:21:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638480130000|2021-12-02 21:22:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638480160000|2021-12-02 21:22:40|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1638480170000|2021-12-02 21:22:50|942|937|942|937|942|937|942|937|1
1638480190000|2021-12-02 21:23:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638480240000|2021-12-02 21:24:00|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1638480250000|2021-12-02 21:24:10|941.9|936.9|942|937|942|937|941.9|936.9|2
1638480270000|2021-12-02 21:24:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638480280000|2021-12-02 21:24:40|942|937|942|937|942|937|942|937|1
1638480290000|2021-12-02 21:24:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638480310000|2021-12-02 21:25:10|942|937|942|937|942|937|942|937|1
1638480320000|2021-12-02 21:25:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638480340000|2021-12-02 21:25:40|942|937|942|937|942.1|937.1|942|937|5
1638480390000|2021-12-02 21:26:30|942.1|937.1|942|937|942.1|937.1|942|937|4
1638480400000|2021-12-02 21:26:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638480420000|2021-12-02 21:27:00|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638480430000|2021-12-02 21:27:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638480480000|2021-12-02 21:28:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638480540000|2021-12-02 21:29:00|942.1|937.1|942|937|942.1|937.1|942|937|2
1638480570000|2021-12-02 21:29:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638480590000|2021-12-02 21:29:50|942|937|942.1|937.1|942.1|937.1|942|937|2
1638480620000|2021-12-02 21:30:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638480660000|2021-12-02 21:31:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638480730000|2021-12-02 21:32:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638480760000|2021-12-02 21:32:40|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638480770000|2021-12-02 21:32:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638480780000|2021-12-02 21:33:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1638480790000|2021-12-02 21:33:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638480800000|2021-12-02 21:33:20|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638480810000|2021-12-02 21:33:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638480840000|2021-12-02 21:34:00|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|3
1638480850000|2021-12-02 21:34:10|942|937|942.1|937.1|942.1|937.1|942|937|4
1638480900000|2021-12-02 21:35:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638480960000|2021-12-02 21:36:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1638480970000|2021-12-02 21:36:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638480980000|2021-12-02 21:36:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1638480990000|2021-12-02 21:36:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638481000000|2021-12-02 21:36:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638481020000|2021-12-02 21:37:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638481090000|2021-12-02 21:38:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638481100000|2021-12-02 21:38:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638481140000|2021-12-02 21:39:00|942.1|937.1|942.2|937.2|942.3|937.3|942.1|937.1|3
1638481170000|2021-12-02 21:39:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638481380000|2021-12-02 21:43:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|6
1638481390000|2021-12-02 21:43:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|6
1638481400000|2021-12-02 21:43:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638481410000|2021-12-02 21:43:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638481440000|2021-12-02 21:44:00|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638481450000|2021-12-02 21:44:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638481460000|2021-12-02 21:44:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638481500000|2021-12-02 21:45:00|942.2|937.2|942|937|942.2|937.2|942|937|5
1638481560000|2021-12-02 21:46:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638481600000|2021-12-02 21:46:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638481740000|2021-12-02 21:49:00|942.2|937.2|942|937|942.2|937.2|942|937|13
1638481750000|2021-12-02 21:49:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638481760000|2021-12-02 21:49:20|942|937|941.9|936.9|942|937|941.9|936.9|6
1638481770000|2021-12-02 21:49:30|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638481780000|2021-12-02 21:49:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638481800000|2021-12-02 21:50:00|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638481820000|2021-12-02 21:50:20|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1638481830000|2021-12-02 21:50:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638481860000|2021-12-02 21:51:00|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1638481890000|2021-12-02 21:51:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638481900000|2021-12-02 21:51:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638481930000|2021-12-02 21:52:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638481940000|2021-12-02 21:52:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638481950000|2021-12-02 21:52:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638482030000|2021-12-02 21:53:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638482040000|2021-12-02 21:54:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|6
1638482060000|2021-12-02 21:54:20|942|937|942|937|942|937|942|937|1
1638482100000|2021-12-02 21:55:00|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1638482110000|2021-12-02 21:55:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638482120000|2021-12-02 21:55:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638482140000|2021-12-02 21:55:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638482160000|2021-12-02 21:56:00|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638482170000|2021-12-02 21:56:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638482180000|2021-12-02 21:56:20|941.8|936.8|942|937|942|937|941.8|936.8|7
1638482190000|2021-12-02 21:56:30|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1638482200000|2021-12-02 21:56:40|942|937|942|937|942.1|937.1|942|937|5
1638482210000|2021-12-02 21:56:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638482230000|2021-12-02 21:57:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638482250000|2021-12-02 21:57:30|941.7|936.7|941.9|936.9|942|937|941.7|936.7|6
1638482260000|2021-12-02 21:57:40|942|937|941.8|936.8|942|937|941.8|936.8|2
1638482270000|2021-12-02 21:57:50|941.7|936.7|941.5|936.5|941.8|936.8|941.5|936.5|6
1638482280000|2021-12-02 21:58:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638482290000|2021-12-02 21:58:10|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638482300000|2021-12-02 21:58:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|6
1638482310000|2021-12-02 21:58:30|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638482330000|2021-12-02 21:58:50|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638482340000|2021-12-02 21:59:00|942.4|937.4|942.2|937.2|942.5|937.5|942.2|937.2|7
1638482360000|2021-12-02 21:59:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638482370000|2021-12-02 21:59:30|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638482380000|2021-12-02 21:59:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638486030000|2021-12-02 23:00:30|943.5|938.5|944.1|939.1|944.1|939.1|943.5|938.5|9
1638486040000|2021-12-02 23:00:40|944|939|944|939|944|939|944|939|1
1638486050000|2021-12-02 23:00:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638486070000|2021-12-02 23:01:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638486080000|2021-12-02 23:01:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638486090000|2021-12-02 23:01:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638486100000|2021-12-02 23:01:40|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|2
1638486140000|2021-12-02 23:02:20|945|940|945|940|945|940|945|940|1
1638486150000|2021-12-02 23:02:30|945.1|940.1|945|940|945.1|940.1|944.9|939.9|4
1638486160000|2021-12-02 23:02:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1638486170000|2021-12-02 23:02:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638486180000|2021-12-02 23:03:00|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1638486200000|2021-12-02 23:03:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638486210000|2021-12-02 23:03:30|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1638486230000|2021-12-02 23:03:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638486240000|2021-12-02 23:04:00|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|2
1638486270000|2021-12-02 23:04:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638486280000|2021-12-02 23:04:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638486300000|2021-12-02 23:05:00|945.3|940.3|944.5|939.5|945.3|940.3|944.1|939.1|5
1638486310000|2021-12-02 23:05:10|944.9|939.9|944.7|939.7|945|940|944.7|939.7|3
1638486360000|2021-12-02 23:06:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638486400000|2021-12-02 23:06:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638486410000|2021-12-02 23:06:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638486580000|2021-12-02 23:09:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638486590000|2021-12-02 23:09:50|945.1|940.1|945.3|940.3|945.4|940.4|945.1|940.1|3
1638486600000|2021-12-02 23:10:00|945.2|940.2|944.8|939.8|945.2|940.2|944.8|939.8|2
1638486680000|2021-12-02 23:11:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638486710000|2021-12-02 23:11:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638486720000|2021-12-02 23:12:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638486730000|2021-12-02 23:12:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1638486740000|2021-12-02 23:12:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638486750000|2021-12-02 23:12:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638486800000|2021-12-02 23:13:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638486810000|2021-12-02 23:13:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638486820000|2021-12-02 23:13:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638486840000|2021-12-02 23:14:00|944.4|939.4|944.3|939.3|944.4|939.4|944.1|939.1|5
1638486850000|2021-12-02 23:14:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638486860000|2021-12-02 23:14:20|944.2|939.2|944.4|939.4|944.4|939.4|944.1|939.1|3
1638486880000|2021-12-02 23:14:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638486890000|2021-12-02 23:14:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638486900000|2021-12-02 23:15:00|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1638486920000|2021-12-02 23:15:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638486930000|2021-12-02 23:15:30|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|5
1638486940000|2021-12-02 23:15:40|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|3
1638486990000|2021-12-02 23:16:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638487010000|2021-12-02 23:16:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638487030000|2021-12-02 23:17:10|945.6|937.6|945.6|937.6|945.6|937.6|945.6|937.6|1
1638487040000|2021-12-02 23:17:20|945.7||945.7||945.7||945.7||1
1638487060000|2021-12-02 23:17:40|945.6|937.5|945.6|937.4|945.6|937.5|945.6|937.4|4
1638487130000|2021-12-02 23:18:50|945.7||945.7||945.7||945.7||1
1638487140000|2021-12-02 23:19:00||937.3||937.3||937.3||937.3|1
1638487150000|2021-12-02 23:19:10||937.4||937.4||937.4||937.4|1
1638487180000|2021-12-02 23:19:40|945.8|937.3|945.8|937.3|945.8|937.3|945.8|937.3|2
1638487260000|2021-12-02 23:21:00|945.7|937.4|945.9|937.4|945.9|937.4|945.7|937.3|7
1638487350000|2021-12-02 23:22:30|946||946||946||946||1
1638487360000|2021-12-02 23:22:40|945.9|937.3|945.9|937.3|945.9|937.3|945.8|937.2|7
1638487370000|2021-12-02 23:22:50|945.8||945.8||945.8||945.8||1
1638487380000|2021-12-02 23:23:00|946|937.4|946|937.4|946|937.4|946|937.4|1
1638487400000|2021-12-02 23:23:20|945.7|937.2|945.7|937.2|945.8|937.3|945.7|937.2|3
1638487420000|2021-12-02 23:23:40|945.8|937.3|945.8|937.3|945.8|937.3|945.7|937.3|3
1638487440000|2021-12-02 23:24:00|945.7|937.2|945.7|937.2|945.8|937.3|945.7|937.2|3
1638487460000|2021-12-02 23:24:20||937.3||937.2||937.3||937.2|2
1638487470000|2021-12-02 23:24:30||937.3||937.3||937.3||937.2|3
1638487480000|2021-12-02 23:24:40||937.2||937.2||937.3||937.2|3
1638487490000|2021-12-02 23:24:50||937.3||937.3||937.3||937.3|1
1638487520000|2021-12-02 23:25:20||937.2||937.2||937.3||937.2|3
1638487530000|2021-12-02 23:25:30||937.3||937.3||937.3||937.3|1
1638487560000|2021-12-02 23:26:00||937.2||937.3||937.3||937.2|2
1638487590000|2021-12-02 23:26:30|945.6|937.1|945.6|937.1|945.6|937.1|945.6|937.1|1
1638487600000|2021-12-02 23:26:40||937.2||937.2||937.2||937.2|1
1638487620000|2021-12-02 23:27:00|945.7|937.3|945.7|937.3|945.7|937.3|945.7|937.3|1
1638487630000|2021-12-02 23:27:10|945.6||945.7||945.7||945.6||2
1638487640000|2021-12-02 23:27:20|945.6|937.4|945.7|937.4|945.8|937.4|945.6|937.4|5
1638487650000|2021-12-02 23:27:30|945.8|937.3|945.6|937.3|945.8|937.3|945.6|937.3|6
1638487670000|2021-12-02 23:27:50|945.5|937.2|945.5|937.2|945.5|937.2|945.5|937.2|2
1638487680000|2021-12-02 23:28:00|945.4|937.1|945.4|937.1|945.4|937.1|945.4|937.1|1
1638487700000|2021-12-02 23:28:20|945.5|937.2|945.5|937.2|945.5|937.2|945.5|937.2|2
1638487710000|2021-12-02 23:28:30|945.4|937.1|945.4|937.1|945.5|937.1|945.4|937.1|4
1638487740000|2021-12-02 23:29:00|945.2|937|945|936.7|945.2|937|945|936.7|6
1638487760000|2021-12-02 23:29:20|944.9|936.6|944.9|936.6|944.9|936.6|944.9|936.6|1
1638487780000|2021-12-02 23:29:40|944.8|936.5|944.6|936.3|944.8|936.5|944.6|936.3|3
1638487790000|2021-12-02 23:29:50|944.5|936.2|944.2|935.9|944.5|936.2|944.1|935.9|8
1638487800000|2021-12-02 23:30:00|944.1||944.1||944.2||944.1||7
1638487810000|2021-12-02 23:30:10|944|935.7|944|935.8|944.1|935.8|944|935.7|6
1638487820000|2021-12-02 23:30:20||935.7||935.7||935.7||935.7|1
1638487830000|2021-12-02 23:30:30|944.1|935.8|944.1|935.8|944.1|935.8|944.1|935.8|1
1638487840000|2021-12-02 23:30:40|944|935.7|944|935.7|944|935.7|944|935.7|1
1638487850000|2021-12-02 23:30:50|944.1|935.8|944.1|935.7|944.1|935.8|944.1|935.7|2
1638487860000|2021-12-02 23:31:00||935.8||935.8||935.8||935.7|3
1638487870000|2021-12-02 23:31:10|944.2|935.9|944.2|935.8|944.2|935.9|944.2|935.8|2
1638487880000|2021-12-02 23:31:20|944|935.7|944.1|935.7|944.1|935.8|944|935.7|5
1638487890000|2021-12-02 23:31:30|944|935.8|944|935.7|944.1|935.8|944|935.7|8
1638487900000|2021-12-02 23:31:40|944.1|935.8|944.1|935.7|944.1|935.8|944.1|935.7|4
1638487910000|2021-12-02 23:31:50|944|935.6|944|935.6|944|935.6|944|935.6|1
1638487920000|2021-12-02 23:32:00||935.7||935.7||935.7||935.7|1
1638487930000|2021-12-02 23:32:10|943.9|935.6|943.9|935.5|943.9|935.6|943.9|935.5|2
1638487940000|2021-12-02 23:32:20|944|935.6|944|935.6|944|935.6|944|935.6|2
1638487950000|2021-12-02 23:32:30||935.5||935.5||935.5||935.5|1
1638487960000|2021-12-02 23:32:40||935.6||935.6||935.6||935.6|1
1638487980000|2021-12-02 23:33:00|944.1|935.5|944.1|935.6|944.1|935.6|944.1|935.5|2
1638488010000|2021-12-02 23:33:30|943.9|935.4|944|935.5|944|935.6|943.9|935.4|4
1638488020000|2021-12-02 23:33:40|944.1|935.7|944.1|935.7|944.1|935.7|944.1|935.6|3
1638488030000|2021-12-02 23:33:50|944|935.5|944|935.5|944|935.5|944|935.5|1
1638488040000|2021-12-02 23:34:00|943.8|935.3|943.9|935.5|943.9|935.5|943.8|935.3|3
1638488050000|2021-12-02 23:34:10|943.8|935.3|943.8|935.3|943.8|935.3|943.7|935.3|3
1638488060000|2021-12-02 23:34:20|943.7||943.8||943.8||943.7||4
1638488070000|2021-12-02 23:34:30|943.7||943.8||943.8||943.7||2
1638488090000|2021-12-02 23:34:50||935.4||935.4||935.4||935.4|1
1638488100000|2021-12-02 23:35:00|944|935.6|944|935.6|944|935.6|944|935.6|1
1638488120000|2021-12-02 23:35:20|943.9|935.5|943.9|935.5|944|935.5|943.9|935.5|3
1638488130000|2021-12-02 23:35:30|943.8|935.4|943.9|935.4|943.9|935.4|943.8|935.4|2
1638488140000|2021-12-02 23:35:40|944|935.5|944|935.5|944.1|935.6|944|935.5|11
1638488150000|2021-12-02 23:35:50|943.9||943.9||943.9||943.9||1
1638488160000|2021-12-02 23:36:00|944|935.6|944|935.6|944|935.6|943.9|935.5|6
1638488170000|2021-12-02 23:36:10||935.5||935.6||935.6||935.5|6
1638488180000|2021-12-02 23:36:20||935.5||935.5||935.6||935.5|3
1638488190000|2021-12-02 23:36:30|943.8|935.4|943.8|935.4|943.8|935.4|943.8|935.4|1
1638488200000|2021-12-02 23:36:40|943.6|935.2|943.5|935.1|943.6|935.2|943.4|935|4
1638488210000|2021-12-02 23:36:50|943.2|934.8|943.3|934.9|943.3|934.9|943.1|934.7|3
1638488220000|2021-12-02 23:37:00|943.4||943.4||943.4||943.4||1
1638488230000|2021-12-02 23:37:10|943.3|934.8|943.3|934.8|943.4|934.9|943.3|934.8|4
1638488270000|2021-12-02 23:37:50|943.2|934.7|943.2|934.7|943.2|934.7|943.2|934.7|1
1638488290000|2021-12-02 23:38:10|943.1|934.6|943.1|934.6|943.1|934.6|943|934.5|40
1638488300000|2021-12-02 23:38:20|943|934.5|943.1|934.6|943.1|934.6|943|934.5|12
1638488320000|2021-12-02 23:38:40|943|934.5|943|934.4|943|934.5|943|934.4|2
1638488340000|2021-12-02 23:39:00|942.9|934.3|942.9|934.3|942.9|934.3|942.9|934.3|1
1638488350000|2021-12-02 23:39:10|943|934.4|943.1|934.6|943.1|934.6|943|934.4|5
1638488360000|2021-12-02 23:39:20|943|934.5|943|934.5|943|934.5|943|934.5|2
1638488390000|2021-12-02 23:39:50|942.8|934.4|942.7|934.2|942.8|934.4|942.7|934.2|3
1638488400000|2021-12-02 23:40:00|942.8|934.3|942.7|934.2|942.9|934.4|942.7|934.2|7
1638488410000|2021-12-02 23:40:10|942.6|934.1|942.3|933.9|942.6|934.1|942.3|933.9|3
1638488420000|2021-12-02 23:40:20||933.8||933.8||933.8||933.8|1
1638488440000|2021-12-02 23:40:40|942.2|933.7|942.1|933.7|942.2|933.7|942.1|933.7|3
1638488470000|2021-12-02 23:41:10|942|933.6|942|933.6|942|933.6|942|933.6|1
1638488490000|2021-12-02 23:41:30||933.7||933.7||933.7||933.7|1
1638488540000|2021-12-02 23:42:20|942.1|933.8|942|933.7|942.1|933.8|942|933.7|2
1638488570000|2021-12-02 23:42:50|942.6|934.4|942.6|934.4|942.6|934.4|942.6|934.3|3
1638488580000|2021-12-02 23:43:00||934.3||934.3||934.3||934.3|1
1638488600000|2021-12-02 23:43:20|942.7||942.7||942.7||942.7||1
1638488610000|2021-12-02 23:43:30|942.9|934.6|942.9|934.6|942.9|934.6|942.9|934.6|1
1638488630000|2021-12-02 23:43:50|943|934.5|942.9|934.5|943|934.6|942.9|934.5|3
1638488640000|2021-12-02 23:44:00|943.1|934.6|943.1|934.7|943.1|934.7|943.1|934.6|2
1638488650000|2021-12-02 23:44:10|942.8|934.4|942.8|934.3|942.8|934.4|942.8|934.3|2
1638488660000|2021-12-02 23:44:20|942.7|934.2|942.6|934.2|942.7|934.2|942.6|934.2|2
1638488670000|2021-12-02 23:44:30|942.7||942.7||942.7||942.7||1
1638488680000|2021-12-02 23:44:40||934.1||934.1||934.1||934.1|1
1638488690000|2021-12-02 23:44:50|942.4|933.9|942.5|933.9|942.5|933.9|942.4|933.9|2
1638488700000|2021-12-02 23:45:00|942.7|934.2|942.9|934.3|942.9|934.3|942.7|934.1|7
1638488730000|2021-12-02 23:45:30|943|934.4|943|934.4|943|934.4|943|934.4|1
1638488740000|2021-12-02 23:45:40|943.1||943||943.1||943||4
1638488750000|2021-12-02 23:45:50|943.1||943||943.1||943||2
1638488760000|2021-12-02 23:46:00|942.9|934.3|942.8|934.2|942.9|934.3|942.8|934.2|3
1638488770000|2021-12-02 23:46:10|942.9|934.3|942.9|934.2|943|934.3|942.9|934.2|3
1638488780000|2021-12-02 23:46:20|943|934.3|943.2|934.5|943.2|934.5|943|934.3|2
1638488800000|2021-12-02 23:46:40|943.1|934.4|943|934.3|943.1|934.4|943|934.3|2
1638488830000|2021-12-02 23:47:10|943.1|934.4|942.7|934|943.1|934.4|942.7|934|4
1638488840000|2021-12-02 23:47:20|942.8|934.1|942.9|934.1|942.9|934.2|942.8|934|5
1638488850000|2021-12-02 23:47:30||934.2||934.1||934.2||934.1|2
1638488860000|2021-12-02 23:47:40||934.2||934.2||934.2||934.1|3
1638488880000|2021-12-02 23:48:00|943|934.1|943|934.2|943|934.2|943|934.1|2
1638488890000|2021-12-02 23:48:10|942.9|934.1|942.9|934.1|942.9|934.1|942.9|934.1|1
1638488900000|2021-12-02 23:48:20|943|934.2|942.9|934.1|943|934.2|942.9|934.1|4
1638488910000|2021-12-02 23:48:30|943.1|934.3|943.1|934.3|943.1|934.3|943.1|934.3|1
1638488940000|2021-12-02 23:49:00|943||943.1||943.1||943||2
1638488950000|2021-12-02 23:49:10|943||943||943||943||1
1638488960000|2021-12-02 23:49:20||934.2||934.2||934.2||934.2|1
1638488970000|2021-12-02 23:49:30||934.3||934.3||934.3||934.3|1
1638489000000|2021-12-02 23:50:00|942.9|934.2|943|934.3|943|934.3|942.9|934.2|2
1638489010000|2021-12-02 23:50:10|943.1|934.4|943.1|934.4|943.1|934.4|943.1|934.4|1
1638489040000|2021-12-02 23:50:40|942.6|934|942.6|934|942.6|934|942.6|934|1
1638489050000|2021-12-02 23:50:50||933.9||934||934||933.9|2
1638489060000|2021-12-02 23:51:00|942.2|933.9|942.2|933.6|942.2|933.9|942.2|933.6|2
1638489070000|2021-12-02 23:51:10|942.1|933.5|942|933.4|942.1|933.5|942|933.4|3
1638489090000|2021-12-02 23:51:30|942.1|933.1|941.8|933.1|942.1|933.1|941.7|933.1|4
1638489100000|2021-12-02 23:51:40|941.7||941.7||941.8||941.7||3
1638489110000|2021-12-02 23:51:50||933||933.1||933.1||933|2
1638489120000|2021-12-02 23:52:00|941.6|933|941.6|933|941.6|933|941.6|933|1
1638489140000|2021-12-02 23:52:20||933.1||933.1||933.1||933.1|1
1638489150000|2021-12-02 23:52:30|941.5|933|941.5|933|941.5|933|941.4|933|3
1638489230000|2021-12-02 23:53:50|941.4||941.4||941.4||941.4||1
1638489240000|2021-12-02 23:54:00|941.3|932.9|941.3|932.9|941.3|933|941.3|932.9|4
1638489310000|2021-12-02 23:55:10|941.4|933|941.3|932.9|941.4|933|941.3|932.9|2
1638489360000|2021-12-02 23:56:00|941.4|933|941.4|933|941.4|933|941.3|932.9|5
1638489370000|2021-12-02 23:56:10|941.5|933.1|941.3|933|941.5|933.1|941.3|933|5
1638489380000|2021-12-02 23:56:20||932.9||932.9||932.9||932.9|1
1638489420000|2021-12-02 23:57:00|941.5|933.1|941.5|933.1|941.5|933.1|941.5|933.1|1
1638489460000|2021-12-02 23:57:40||933.2||933.2||933.2||933.2|1
1638489470000|2021-12-02 23:57:50||933.1||933.1||933.2||933.1|3
1638489480000|2021-12-02 23:58:00||933.2||933.2||933.2||933.2|1
1638489490000|2021-12-02 23:58:10|941.6|933.1|941.5|933.1|941.6|933.2|941.5|933.1|8
1638489500000|2021-12-02 23:58:20|941.4||941.4||941.5||941.4||3
1638489510000|2021-12-02 23:58:30|941.5||941.4||941.5||941.4||2
1638489520000|2021-12-02 23:58:40|941.5||941.4||941.5||941.4||4
1638489530000|2021-12-02 23:58:50|941.5|933.2|941.6|933.2|941.6|933.2|941.5|933.1|4
1638489540000|2021-12-02 23:59:00|941.4|933|941.2|932.8|941.4|933|940.7|932.4|8
1638489550000|2021-12-02 23:59:10||932.9||932.9||932.9||932.9|1
1638489560000|2021-12-02 23:59:20|941.3|933|941.4|933|941.4|933|941.3|933|2
1638489610000|2021-12-03 00:00:10|941.3|932.9|941.3|932.9|941.3|932.9|941.3|932.9|2
1638489630000|2021-12-03 00:00:30|941.4||941.4||941.4||941.4||1
1638489650000|2021-12-03 00:00:50|941.3|932.8|941.4|932.8|941.4|932.8|941.3|932.8|3
1638489660000|2021-12-03 00:01:00|942.4|932.9|942.4|933.9|942.4|933.9|942.3|932.9|8
1638489700000|2021-12-03 00:01:40||934||933.9||934||933.9|2
1638489710000|2021-12-03 00:01:50|942.1|933.6|942|933.5|942.1|933.6|942|933.5|6
1638489720000|2021-12-03 00:02:00|942.1|933.6|942|933.5|942.1|933.6|942|933.5|8
1638489730000|2021-12-03 00:02:10||933.6||933.5||933.6||933.5|4
1638489740000|2021-12-03 00:02:20|941.9|933.4|941.9|933.4|941.9|933.5|941.9|933.4|3
1638489750000|2021-12-03 00:02:30|941.8|933.3|941.7|933.3|941.8|933.3|941.7|933.3|2
1638489790000|2021-12-03 00:03:10|941.5|933.1|941.5|933.2|941.5|933.2|941.5|933.1|4
1638489800000|2021-12-03 00:03:20|941.4|933.1|941|932.7|941.4|933.1|941|932.7|3
1638489830000|2021-12-03 00:03:50|941.1|932.8|940.8|932.6|941.1|932.8|940.8|932.5|5
1638489840000|2021-12-03 00:04:00|940.7|932.5|940.9|932.6|940.9|932.6|940.7|932.4|7
1638489870000|2021-12-03 00:04:30|940.8||940.9||940.9||940.8||2
1638489880000|2021-12-03 00:04:40|940.8||940.8||940.8||940.8||1
1638489890000|2021-12-03 00:04:50|940.9||940.9||940.9||940.8||3
1638489900000|2021-12-03 00:05:00|940.8|932.5|940.8|932.5|940.8|932.5|940.8|932.5|1
1638489920000|2021-12-03 00:05:20|940.7|932.6|940.8|932.5|940.8|932.6|940.7|932.5|4
1638489930000|2021-12-03 00:05:30||932.6||932.5||932.6||932.5|2
1638489940000|2021-12-03 00:05:40|940.7||940.7||940.8||940.7||13
1638489950000|2021-12-03 00:05:50|940.8|932.4|940.3|932.1|940.8|932.4|940.3|932.1|8
1638489960000|2021-12-03 00:06:00|940.4||940.4||940.4||940.4||1
1638489970000|2021-12-03 00:06:10|940.3|932.2|940.4|932.2|940.4|932.2|940.3|932.1|5
1638489980000|2021-12-03 00:06:20|940.3|932.1|940.3|932.1|940.3|932.1|940.3|932.1|2
1638489990000|2021-12-03 00:06:30|940.4|932.2|940.4|932.2|940.4|932.2|940.4|932.2|1
1638490030000|2021-12-03 00:07:10|940.5|932.3|940.5|932.3|940.5|932.3|940.5|932.3|1
1638490040000|2021-12-03 00:07:20|940.4||940.5||940.5||940.4||4
1638490050000|2021-12-03 00:07:30|940.6|932.4|940.5|932.4|940.6|932.4|940.5|932.4|3
1638490060000|2021-12-03 00:07:40|940.6||940.6||940.6||940.6||1
1638490110000|2021-12-03 00:08:30|940.4|932.1|940.4|932.1|940.4|932.1|940.4|932.1|1
1638490120000|2021-12-03 00:08:40||932.2||932.2||932.2||932.2|1
1638490140000|2021-12-03 00:09:00|940.5||940.5||940.5||940.5||1
1638490160000|2021-12-03 00:09:20|940.4|932.1|940.5|932.1|940.5|932.1|940.4|932.1|2
1638490180000|2021-12-03 00:09:40|940.6|932.2|940.3|931.9|940.6|932.2|940.3|931.9|3
1638490190000|2021-12-03 00:09:50|940.4|932|940.4|932|940.4|932|940.4|932|1
1638490200000|2021-12-03 00:10:00|940.3||940.3||940.3||940.3||1
1638490210000|2021-12-03 00:10:10|940.2|931.9|940.3|931.9|940.3|931.9|940.2|931.9|5
1638490220000|2021-12-03 00:10:20|939.9|931.5|939.9|931.6|939.9|931.6|939.9|931.5|2
1638490230000|2021-12-03 00:10:30|940.3|931.9|940.4|932|940.4|932|940.3|931.9|3
1638490240000|2021-12-03 00:10:40|940.5|932.1|940.5|932.1|940.5|932.1|940.4|932.1|5
1638490270000|2021-12-03 00:11:10|940.6|932.2|940.6|932.2|940.6|932.2|940.6|932.2|1
1638490290000|2021-12-03 00:11:30|940.7|932.3|940.8|932.4|940.9|932.4|940.7|932.3|4
1638490300000|2021-12-03 00:11:40||932.3||932.3||932.4||932.3|3
1638490320000|2021-12-03 00:12:00|940.7|932.4|940.8|932.3|940.8|932.4|940.7|932.3|3
1638490330000|2021-12-03 00:12:10||932.4||932.4||932.4||932.4|1
1638490340000|2021-12-03 00:12:20||932.5||932.5||932.5||932.4|3
1638490360000|2021-12-03 00:12:40|940.9||940.9||940.9||940.9||1
1638490370000|2021-12-03 00:12:50|940.8||940.9||940.9||940.8||2
1638490380000|2021-12-03 00:13:00|941.2|932.9|941.2|932.9|941.2|932.9|941.2|932.9|1
1638490390000|2021-12-03 00:13:10|941.1|933.1|941.4|933.2|941.4|933.2|941.1|933.1|3
1638490400000|2021-12-03 00:13:20||933.1||933.2||933.2||933.1|2
1638490420000|2021-12-03 00:13:40|941.5|933.3|941.5|933.3|941.5|933.3|941.5|933.3|1
1638490430000|2021-12-03 00:13:50||933.2||933.3||933.3||933.2|2
1638490440000|2021-12-03 00:14:00|941.4|933.2|941.1|932.9|941.4|933.2|941.1|932.9|2
1638490450000|2021-12-03 00:14:10|941.2|932.8|941.2|932.9|941.2|932.9|941.1|932.8|7
1638490460000|2021-12-03 00:14:20||932.8||932.8||932.8||932.8|1
1638490480000|2021-12-03 00:14:40|941.3|932.9|941.4|932.9|941.4|932.9|941.3|932.9|2
1638490490000|2021-12-03 00:14:50|941.3||941.4||941.4||941.3||2
1638490500000|2021-12-03 00:15:00|941.5|933|941.5|933|941.5|933|941.5|933|1
1638490510000|2021-12-03 00:15:10|941.4|932.9|941.4|932.9|941.5|932.9|941.4|932.9|4
1638490520000|2021-12-03 00:15:20|941.5|933|941.4|932.9|941.5|933|941.4|932.9|3
1638490530000|2021-12-03 00:15:30|941.3||941.3||941.3||941.3||1
1638490540000|2021-12-03 00:15:40|941.4||941.3||941.4||941.3||2
1638490550000|2021-12-03 00:15:50|941.4||941.4||941.4||941.3||3
1638490580000|2021-12-03 00:16:20||932.8||932.8||932.8||932.8|1
1638490590000|2021-12-03 00:16:30||932.9||932.8||932.9||932.8|4
1638490600000|2021-12-03 00:16:40||932.9||932.9||932.9||932.9|1
1638490620000|2021-12-03 00:17:00|941.5|933|941.5|933|941.5|933|941.5|933|1
1638490630000|2021-12-03 00:17:10||932.9||932.9||932.9||932.9|1
1638490650000|2021-12-03 00:17:30|941.6|933|941.7|933.2|941.7|933.2|941.6|933|4
1638490670000|2021-12-03 00:17:50|942.2|933.7|942.2|933.7|942.2|933.7|942.2|933.7|1
1638490680000|2021-12-03 00:18:00|942.1|933.6|942.1|933.6|942.1|933.6|942.1|933.6|1
1638490700000|2021-12-03 00:18:20|942.2|933.7|942.2|933.7|942.2|933.7|942.2|933.6|7
1638490710000|2021-12-03 00:18:30|942.1|933.6|942.3|933.8|942.3|933.8|942.1|933.6|4
1638490720000|2021-12-03 00:18:40|942.2|933.7|942.2|933.7|942.3|933.8|942.1|933.6|7
1638490730000|2021-12-03 00:18:50|942.3|933.8|942.3|933.8|942.3|933.8|942.3|933.8|1
1638490740000|2021-12-03 00:19:00|942.2|934.1|942.6|934.2|942.6|934.2|942.2|934.1|5
1638490750000|2021-12-03 00:19:10|942.7|934.3|943|934.6|943|934.6|942.7|934.3|3
1638490760000|2021-12-03 00:19:20|942.9|934.8|943.1|934.8|943.1|934.8|942.9|934.8|2
1638490770000|2021-12-03 00:19:30|943.2|934.7|943.2|934.8|943.2|934.8|943.2|934.7|3
1638490780000|2021-12-03 00:19:40|943.1|934.7|943.2|934.7|943.2|934.8|943.1|934.7|6
1638490790000|2021-12-03 00:19:50|943.3|934.8|943.3|934.8|943.3|934.8|943.2|934.7|3
1638490800000|2021-12-03 00:20:00|943.2|934.7|943.3|934.9|943.4|934.9|943.2|934.7|5
1638490810000|2021-12-03 00:20:10|943.4||943.4||943.4||943.4||1
1638490820000|2021-12-03 00:20:20|943.3|935|943.5|935|943.5|935|943.3|935|3
1638490830000|2021-12-03 00:20:30|943.6|935.1|943.5|935.2|943.6|935.2|943.5|935.1|4
1638490840000|2021-12-03 00:20:40|943.7|935.3|943.5|935.2|943.7|935.3|943.5|935.2|6
1638490860000|2021-12-03 00:21:00|943.2|934.9|943.3|935.1|943.5|935.2|943.2|934.9|5
1638490890000|2021-12-03 00:21:30|943.1|935|943.2|934.9|943.2|935|943.1|934.8|4
1638490900000|2021-12-03 00:21:40|943.1|934.8|943|934.8|943.1|934.8|943|934.8|2
1638490920000|2021-12-03 00:22:00|943.1|934.9|943.2|934.9|943.2|934.9|943.1|934.9|2
1638490940000|2021-12-03 00:22:20|943.1|934.8|943.2|934.8|943.2|934.8|943.1|934.8|2
1638490950000|2021-12-03 00:22:30|943.1||943.1||943.1||943.1||1
1638490960000|2021-12-03 00:22:40|943.2||943.2||943.2||943.1||5
1638490980000|2021-12-03 00:23:00||934.9||934.9||934.9||934.8|3
1638490990000|2021-12-03 00:23:10||934.8||934.9||934.9||934.8|4
1638491000000|2021-12-03 00:23:20|943.1|934.8|943.2|934.8|943.2|934.8|943.1|934.8|3
1638491010000|2021-12-03 00:23:30|943.1||943.2||943.2||943.1||6
1638491020000|2021-12-03 00:23:40|943.1||943.1||943.1||943.1||1
1638491030000|2021-12-03 00:23:50|943.2||943.2||943.2||943.1||3
1638491040000|2021-12-03 00:24:00|943|934.6|942.7|934.3|943|934.6|942.7|934.3|4
1638491050000|2021-12-03 00:24:10|942.6|934.2|942.5|934.1|942.6|934.2|942.5|934.1|2
1638491060000|2021-12-03 00:24:20|942.6|934.2|942.6|934.2|942.6|934.2|942.6|934.2|1
1638491070000|2021-12-03 00:24:30|942.5|934.1|942.5|934.1|942.5|934.1|942.5|934.1|1
1638491100000|2021-12-03 00:25:00|942.4|933.9|942.5|934|942.7|934.3|942.4|933.9|5
1638491110000|2021-12-03 00:25:10|942.4|933.9|942.5|934|942.5|934|942.4|933.9|2
1638491120000|2021-12-03 00:25:20|942.4|934.1|942.5|934.1|942.5|934.1|942.4|934.1|3
1638491140000|2021-12-03 00:25:40|942.4||942.4||942.4||942.4||1
1638491150000|2021-12-03 00:25:50|942.5|934|942.9|934.7|942.9|934.7|942.3|934|7
1638491170000|2021-12-03 00:26:10|943.1|934.8|943.2|934.9|943.2|934.9|943.1|934.8|2
1638491180000|2021-12-03 00:26:20|943.1|934.8|943.2|934.8|943.2|934.8|943.1|934.7|3
1638491190000|2021-12-03 00:26:30||934.7||934.7||934.7||934.7|1
1638491230000|2021-12-03 00:27:10|943.1|934.6|943.2|934.7|943.2|934.7|943.1|934.6|2
1638491260000|2021-12-03 00:27:40|943.3|934.8|943.2|934.7|943.3|934.8|943.2|934.7|3
1638491270000|2021-12-03 00:27:50|943|934.4|943.1|934.5|943.2|934.6|943|934.4|4
1638491290000|2021-12-03 00:28:10|943.2|934.6|943.3|934.8|943.4|934.8|943.2|934.6|7
1638491310000|2021-12-03 00:28:30|943.2|934.7|943.2|934.8|943.3|934.8|943.2|934.7|3
1638491320000|2021-12-03 00:28:40|943.3|934.7|943.3|934.7|943.3|934.8|943.2|934.6|6
1638491340000|2021-12-03 00:29:00|943.2|934.6|943.2|934.6|943.2|934.7|943.2|934.6|4
1638491350000|2021-12-03 00:29:10|943.3|934.7|943.3|934.7|943.3|934.7|943.3|934.7|1
1638491360000|2021-12-03 00:29:20|943.2|934.6|943.2|934.6|943.2|934.6|943.2|934.6|1
1638491370000|2021-12-03 00:29:30|943|934.3|942.9|934.3|943|934.3|942.9|934.3|2
1638491390000|2021-12-03 00:29:50|943.1|934.5|943.1|934.5|943.1|934.5|943.1|934.5|1
1638491400000|2021-12-03 00:30:00|943.2|934.6|942.8|934.4|943.2|934.6|942.8|934.4|6
1638491410000|2021-12-03 00:30:10|943|934.5|942.9|934.5|943|934.5|942.8|934.4|4
1638491420000|2021-12-03 00:30:20||934.6||934.6||934.6||934.6|1
1638491430000|2021-12-03 00:30:30|942.8|934.5|942.8|934.5|942.8|934.5|942.7|934.5|4
1638491440000|2021-12-03 00:30:40|942.7|934.6|942.7|934.5|942.7|934.6|942.7|934.5|2
1638491450000|2021-12-03 00:30:50|942.8|934.6|942.8|934.6|942.8|934.6|942.8|934.5|9
1638491460000|2021-12-03 00:31:00|942.7|934.5|942.8|934.6|942.8|934.6|942.7|934.5|4
1638491470000|2021-12-03 00:31:10|943.1|934.9|943.1|934.8|943.1|934.9|943.1|934.8|2
1638491480000|2021-12-03 00:31:20|943.3|935|943.4|935.1|943.4|935.1|943.3|935|3
1638491490000|2021-12-03 00:31:30|943.3|935.2|943.3|935.1|943.4|935.2|943.3|935.1|8
1638491500000|2021-12-03 00:31:40|943.4|935.2|943.3|935.1|943.4|935.2|943.3|935.1|2
1638491510000|2021-12-03 00:31:50|943.4|935.2|943.4|935.2|943.4|935.2|943.3|935.1|5
1638491520000|2021-12-03 00:32:00|943.3|935.1|943.2|935.1|943.4|935.2|943.2|935.1|4
1638491530000|2021-12-03 00:32:10|943.3||943.3||943.3||943.3||1
1638491540000|2021-12-03 00:32:20||935||935||935||935|1
1638491560000|2021-12-03 00:32:40|943.4|935.1|943.3|935|943.4|935.1|943.3|935|4
1638491570000|2021-12-03 00:32:50|943.4|935.1|943.4|935.1|943.4|935.1|943.4|935.1|2
1638491580000|2021-12-03 00:33:00|943.5|935.2|943.3|935|943.5|935.2|943.3|935|8
1638491590000|2021-12-03 00:33:10|943.4|935.1|943.5|935.2|943.5|935.2|943.4|935.1|3
1638491600000|2021-12-03 00:33:20|943.4|935.1|943.4|935|943.5|935.1|943.4|935|3
1638491610000|2021-12-03 00:33:30|943.3|934.9|943.3|934.9|943.3|934.9|943.3|934.9|2
1638491630000|2021-12-03 00:33:50|943.4||943.4||943.4||943.4||1
1638491640000|2021-12-03 00:34:00|943.3|934.8|943.2|934.9|943.3|934.9|943.2|934.8|6
1638491650000|2021-12-03 00:34:10|943.3||943.3||943.3||943.3||1
1638491670000|2021-12-03 00:34:30||934.8||934.8||934.8||934.8|1
1638491700000|2021-12-03 00:35:00|943.5|935|943.3|935|943.5|935.1|943.3|935|7
1638491710000|2021-12-03 00:35:10|943.4||943.3||943.4||943.3||2
1638491720000|2021-12-03 00:35:20|943.4||943.3||943.4||943.3||2
1638491740000|2021-12-03 00:35:40|943.4|935.1|943.3|935|943.4|935.1|943.3|935|2
1638491750000|2021-12-03 00:35:50|943.4|935.1|943.5|935.1|943.5|935.1|943.4|935.1|2
1638491760000|2021-12-03 00:36:00|943.6|935.2|943.6|935.3|943.6|935.3|943.6|935.1|4
1638491770000|2021-12-03 00:36:10|943.5||943.5||943.5||943.5||1
1638491800000|2021-12-03 00:36:40|943.6||943.6||943.6||943.6||1
1638491820000|2021-12-03 00:37:00|943.7|935.4|943.7|935.4|943.7|935.4|943.7|935.4|1
1638491840000|2021-12-03 00:37:20|943.6||943.7||943.7||943.6||2
1638491850000|2021-12-03 00:37:30|943.6|935.3|943.6|935.3|943.6|935.3|943.6|935.3|2
1638491880000|2021-12-03 00:38:00|943.5|935.2|943.5|935.2|943.5|935.2|943.5|935.2|1
1638491930000|2021-12-03 00:38:50|943.6|935.3|943.6|935.3|943.6|935.3|943.5|935.2|5
1638491940000|2021-12-03 00:39:00|943.5|935.2|943.6|935.3|943.7|935.4|943.5|935.2|6
1638491950000|2021-12-03 00:39:10|943.7|935.4|943.7|935.4|943.7|935.4|943.6|935.3|4
1638491960000|2021-12-03 00:39:20|943.6|935.3|943.7|935.4|943.7|935.4|943.6|935.3|2
1638491970000|2021-12-03 00:39:30|943.6|935.3|943.6|935.3|943.6|935.3|943.6|935.3|1
1638491990000|2021-12-03 00:39:50|943.7|935.4|943.6|935.4|943.7|935.4|943.6|935.4|2
1638492010000|2021-12-03 00:40:10||935.3||935.4||935.4||935.3|2
1638492020000|2021-12-03 00:40:20|943.5|935.3|943.5|935.3|943.5|935.3|943.5|935.3|1
1638492030000|2021-12-03 00:40:30|943.6|935.4|943.6|935.4|943.6|935.4|943.6|935.4|2
1638492050000|2021-12-03 00:40:50|943.5|935.3|943.5|935.3|943.6|935.4|943.5|935.3|3
1638492060000|2021-12-03 00:41:00|943.6|935.4|943.5|935.4|943.6|935.4|943.5|935.4|3
1638492070000|2021-12-03 00:41:10|943.6||943.6||943.6||943.5||3
1638492080000|2021-12-03 00:41:20||935.5||935.5||935.5||935.5|1
1638492090000|2021-12-03 00:41:30||935.4||935.5||935.5||935.4|4
1638492100000|2021-12-03 00:41:40|943.7|935.6|943.6|935.4|943.7|935.6|943.5|935.4|3
1638492110000|2021-12-03 00:41:50||935.5||935.5||935.5||935.5|1
1638492120000|2021-12-03 00:42:00|943.5|935.4|943.7|935.5|943.7|935.5|943.5|935.4|5
1638492130000|2021-12-03 00:42:10|943.6|935.4|943.5|935.4|943.6|935.4|943.5|935.4|6
1638492140000|2021-12-03 00:42:20|943.6||943.6||943.6||943.6||1
1638492170000|2021-12-03 00:42:50|943.5||943.5||943.5||943.5||1
1638492180000|2021-12-03 00:43:00|943.6||943.5||943.6||943.5||2
1638492190000|2021-12-03 00:43:10|943.7|935.6|943.7|935.6|943.7|935.6|943.6|935.5|3
1638492240000|2021-12-03 00:44:00|943.8||943.8||943.8||943.8||1
1638492250000|2021-12-03 00:44:10||935.7||935.7||935.7||935.7|1
1638492260000|2021-12-03 00:44:20|943.7|935.6|943.7|935.5|943.8|935.6|943.7|935.5|4
1638492270000|2021-12-03 00:44:30|943.8|935.6|943.8|935.6|943.8|935.6|943.8|935.6|1
1638492280000|2021-12-03 00:44:40|943.7|935.5|943.7|935.5|943.7|935.5|943.7|935.5|2
1638492290000|2021-12-03 00:44:50||935.4||935.4||935.4||935.4|1
1638492300000|2021-12-03 00:45:00|943.8|935.5|943.7|935.4|943.8|935.5|943.7|935.4|5
1638492310000|2021-12-03 00:45:10|943.8|935.5|943.7|935.4|943.8|935.5|943.7|935.4|2
1638492320000|2021-12-03 00:45:20|943.8|935.5|943.8|935.5|943.8|935.5|943.7|935.4|10
1638492340000|2021-12-03 00:45:40|943.7|935.4|943.7|935.4|943.7|935.4|943.7|935.4|2
1638492350000|2021-12-03 00:45:50|943.8|935.5|943.7|935.4|943.8|935.5|943.7|935.4|2
1638492390000|2021-12-03 00:46:30|943.8|935.5|943.9|935.6|943.9|935.6|943.7|935.4|9
1638492400000|2021-12-03 00:46:40|944.1|935.8|944.1|935.8|944.1|935.8|944.1|935.8|1
1638492420000|2021-12-03 00:47:00|944.2|935.9|944.2|935.9|944.3|936|944.2|935.9|3
1638492430000|2021-12-03 00:47:10|944.3|936|944.2|935.9|944.3|936|944.2|935.9|4
1638492440000|2021-12-03 00:47:20|944.3|936|944.3|936|944.3|936|944.2|935.9|7
1638492450000|2021-12-03 00:47:30|944.1|935.8|944.2|935.9|944.2|935.9|944.1|935.8|2
1638492460000|2021-12-03 00:47:40|944.1|935.8|944.1|935.8|944.1|935.9|944.1|935.8|3
1638492470000|2021-12-03 00:47:50||935.9||935.9||935.9||935.9|1
1638492480000|2021-12-03 00:48:00|944.2|935.8|944.1|935.8|944.2|935.8|944.1|935.8|2
1638492520000|2021-12-03 00:48:40|943.8|935.5|943.8|935.5|943.8|935.5|943.8|935.5|1
1638492550000|2021-12-03 00:49:10||935.4||935.4||935.4||935.4|1
1638492570000|2021-12-03 00:49:30|943.9||943.9||943.9||943.8||5
1638492580000|2021-12-03 00:49:40|943.8||943.9||943.9||943.8||2
1638492590000|2021-12-03 00:49:50|943.8||943.8||943.8||943.8||1
1638492600000|2021-12-03 00:50:00||935.3||935.3||935.4||935.3|3
1638492610000|2021-12-03 00:50:10|943.9||943.9||943.9||943.8||3
1638492620000|2021-12-03 00:50:20|943.8||943.8||943.8||943.8||1
1638492630000|2021-12-03 00:50:30|943.9||943.9||943.9||943.9||1
1638492640000|2021-12-03 00:50:40||935.4||935.4||935.4||935.3|3
1638492650000|2021-12-03 00:50:50||935.3||935.3||935.3||935.3|1
1638492660000|2021-12-03 00:51:00|944|935.4|944|935.4|944|935.4|944|935.4|1
1638492670000|2021-12-03 00:51:10|944.1|935.5|944.1|935.5|944.1|935.5|944.1|935.5|1
1638492680000|2021-12-03 00:51:20||935.6||935.5||935.6||935.5|2
1638492690000|2021-12-03 00:51:30|944.2|935.6|944.3|935.7|944.3|935.7|944.2|935.6|2
1638492700000|2021-12-03 00:51:40|944.2|935.6|944.4|935.8|944.4|935.8|944.2|935.6|2
1638492720000|2021-12-03 00:52:00|944.3|935.7|944.4|935.8|944.4|935.8|944.3|935.7|2
1638492740000|2021-12-03 00:52:20|944.2|935.6|944.2|935.6|944.2|935.6|944.2|935.6|1
1638492760000|2021-12-03 00:52:40|944|935.3|944|935.4|944|935.4|944|935.3|2
1638492770000|2021-12-03 00:52:50|944.2|935.6|944.2|935.6|944.2|935.6|944.2|935.6|1
1638492800000|2021-12-03 00:53:20|944.3|935.5|944.2|935.5|944.3|935.5|944.2|935.5|2
1638492850000|2021-12-03 00:54:10|944|935.4|944.1|935.4|944.1|935.5|944|935.4|3
1638492870000|2021-12-03 00:54:30|944||944.1||944.1||944||2
1638492880000|2021-12-03 00:54:40|944||944||944||944||1
1638492890000|2021-12-03 00:54:50|944.1|935.5|944|935.4|944.1|935.5|944|935.4|6
1638492900000|2021-12-03 00:55:00|944.2|935.5|944.2|935.6|944.2|935.6|944.2|935.5|2
1638492910000|2021-12-03 00:55:10||935.7||935.7||935.7||935.7|1
1638492920000|2021-12-03 00:55:20||935.6||935.6||935.6||935.6|1
1638492960000|2021-12-03 00:56:00|944.3|935.7|944.3|935.7|944.3|935.7|944.2|935.7|3
1638492980000|2021-12-03 00:56:20|944.4||944.4||944.4||944.4||1
1638492990000|2021-12-03 00:56:30|944.3|935.8|944.5|935.8|944.5|935.8|944.3|935.8|4
1638493000000|2021-12-03 00:56:40|944.4||944.4||944.5||944.4||3
1638493010000|2021-12-03 00:56:50|944.3|935.7|944.4|935.8|944.5|935.8|944.3|935.7|4
1638493020000|2021-12-03 00:57:00|944.5||944.4||944.5||944.4||8
1638493040000|2021-12-03 00:57:20|944.5|935.9|944.5|935.9|944.5|935.9|944.5|935.9|2
1638493050000|2021-12-03 00:57:30|944.4|935.8|944.5|935.9|944.5|935.9|944.4|935.8|4
1638493070000|2021-12-03 00:57:50||935.8||935.9||935.9||935.8|2
1638493080000|2021-12-03 00:58:00|944.6|936|944.6|936|944.6|936|944.6|936|1
1638493090000|2021-12-03 00:58:10|944.9|936.4|944.9|936.4|944.9|936.4|944.9|936.4|1
1638493100000|2021-12-03 00:58:20|944.8|936.2|944.8|936.3|944.8|936.3|944.7|936.2|3
1638493110000|2021-12-03 00:58:30|944.9||944.9||944.9||944.8||7
1638493120000|2021-12-03 00:58:40|944.8|936.4|944.9|936.4|944.9|936.4|944.8|936.4|2
1638493130000|2021-12-03 00:58:50|945.1|936.5|945.3|936.8|945.3|936.8|945.1|936.5|3
1638493150000|2021-12-03 00:59:10|945.2|936.7|945.2|936.7|945.2|936.7|945.2|936.7|1
1638493170000|2021-12-03 00:59:30|945.1|936.6|944.8|936.3|945.1|936.6|944.8|936.3|2
1638493200000|2021-12-03 01:00:00|944.9|936.4|944.3|935.7|944.9|936.4|944.3|935.7|6
1638493210000|2021-12-03 01:00:10|944.2|935.6|944.1|935.7|944.5|936|944|935.5|20
1638493220000|2021-12-03 01:00:20|944|935.6|944|935.6|944|935.6|943.9|935.5|4
1638493230000|2021-12-03 01:00:30|943.9|935.5|943.9|935.5|944|935.5|943.9|935.5|4
1638493240000|2021-12-03 01:00:40|943.8|935.4|943.6|935.2|943.8|935.4|943.5|935.1|5
1638493250000|2021-12-03 01:00:50|943.5|935.1|943.6|935.2|943.6|935.2|943.5|935.1|5
1638493260000|2021-12-03 01:01:00|943.5|935.3|943.2|935.2|943.6|935.3|943.2|935|15
1638493270000|2021-12-03 01:01:10|941.7|935.1|941.6|936.6|941.7|936.7|941.6|935.1|4
1638493280000|2021-12-03 01:01:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638493290000|2021-12-03 01:01:30|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638493320000|2021-12-03 01:02:00|941.4|936.4|941.6|936.6|941.6|936.6|941.3|936.3|6
1638493330000|2021-12-03 01:02:10|941.5|936.5|941.5|936.5|941.5|936.5|941.3|936.3|11
1638493340000|2021-12-03 01:02:20|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|6
1638493350000|2021-12-03 01:02:30|941.4|936.4|941.7|936.7|941.7|936.7|941.4|936.4|4
1638493360000|2021-12-03 01:02:40|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1638493380000|2021-12-03 01:03:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638493390000|2021-12-03 01:03:10|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|4
1638493400000|2021-12-03 01:03:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638493440000|2021-12-03 01:04:00|941|936|940.9|935.9|941|936|940.9|935.9|4
1638493460000|2021-12-03 01:04:20|940.8|935.8|940.8|935.8|940.9|935.9|940.7|935.7|5
1638493470000|2021-12-03 01:04:30|940.9|935.9|940.8|935.8|941|936|940.7|935.7|5
1638493500000|2021-12-03 01:05:00|940.7|935.7|941.4|936.4|941.4|936.4|940.7|935.7|7
1638493510000|2021-12-03 01:05:10|941.5|936.5|941.5|936.5|941.7|936.7|941.5|936.5|4
1638493520000|2021-12-03 01:05:20|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1638493530000|2021-12-03 01:05:30|941.4|936.4|941.1|936.1|941.4|936.4|941.1|936.1|3
1638493540000|2021-12-03 01:05:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638493550000|2021-12-03 01:05:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638493560000|2021-12-03 01:06:00|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|6
1638493570000|2021-12-03 01:06:10|941.8|936.8|942.1|937.1|942.1|937.1|941.8|936.8|4
1638493580000|2021-12-03 01:06:20|942|937|941.9|936.9|942|937|941.9|936.9|4
1638493590000|2021-12-03 01:06:30|942|937|942|937|942|937|942|937|1
1638493630000|2021-12-03 01:07:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638493640000|2021-12-03 01:07:20|942|937|942|937|942.1|937.1|942|937|3
1638493660000|2021-12-03 01:07:40|942.2|937.2|942.1|937.1|942.2|937.2|942|937|4
1638493670000|2021-12-03 01:07:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638493680000|2021-12-03 01:08:00|942.1|937.1|942|937|942.1|937.1|942|937|4
1638493700000|2021-12-03 01:08:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638493710000|2021-12-03 01:08:30|942|937|942.2|937.2|942.2|937.2|942|937|5
1638493720000|2021-12-03 01:08:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638493730000|2021-12-03 01:08:50|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|6
1638493740000|2021-12-03 01:09:00|942.5|937.5|941.9|936.9|942.5|937.5|941.9|936.9|7
1638493750000|2021-12-03 01:09:10|942|937|942.1|937.1|942.2|937.2|942|937|4
1638493790000|2021-12-03 01:09:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|6
1638493800000|2021-12-03 01:10:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638493810000|2021-12-03 01:10:10|942.1|937.1|942|937|942.1|937.1|942|937|2
1638493820000|2021-12-03 01:10:20|942.1|937.1|942.2|937.2|942.2|937.2|942|937|6
1638493830000|2021-12-03 01:10:30|942.1|937.1|942.1|937.1|942.2|937.2|942|937|5
1638493840000|2021-12-03 01:10:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1638493850000|2021-12-03 01:10:50|942|937|941.9|936.9|942.1|937.1|941.9|936.9|4
1638493860000|2021-12-03 01:11:00|942.1|937.1|942.3|937.3|942.3|937.3|942|937|4
1638493870000|2021-12-03 01:11:10|942.2|937.2|942|937|942.2|937.2|942|937|3
1638493890000|2021-12-03 01:11:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638493900000|2021-12-03 01:11:40|942|937|942|937|942|937|942|937|1
1638493910000|2021-12-03 01:11:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638493920000|2021-12-03 01:12:00|942|937|942.2|937.2|942.5|937.5|942|937|8
1638493930000|2021-12-03 01:12:10|942.1|937.1|942|937|942.1|937.1|942|937|2
1638493940000|2021-12-03 01:12:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638493950000|2021-12-03 01:12:30|942|937|941.9|936.9|942|937|941.8|936.8|4
1638493970000|2021-12-03 01:12:50|942|937|942|937|942|937|941.9|936.9|3
1638493980000|2021-12-03 01:13:00|941.9|936.9|941.9|936.9|942.1|937.1|941.9|936.9|5
1638493990000|2021-12-03 01:13:10|942|937|941.8|936.8|942|937|941.8|936.8|3
1638494000000|2021-12-03 01:13:20|941.6|936.6|941.5|936.5|941.6|936.6|941.4|936.4|4
1638494010000|2021-12-03 01:13:30|941.4|936.4|941.2|936.2|941.5|936.5|941.2|936.2|4
1638494020000|2021-12-03 01:13:40|941.1|936.1|941.1|936.1|941.1|936.1|941|936|5
1638494030000|2021-12-03 01:13:50|941|936|941|936|941|936|941|936|1
1638494040000|2021-12-03 01:14:00|940.9|935.9|941|936|941|936|940.9|935.9|2
1638494050000|2021-12-03 01:14:10|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1638494060000|2021-12-03 01:14:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638494070000|2021-12-03 01:14:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638494080000|2021-12-03 01:14:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638494090000|2021-12-03 01:14:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638494100000|2021-12-03 01:15:00|940.9|935.9|940.9|935.9|941.1|936.1|940.8|935.8|18
1638494110000|2021-12-03 01:15:10|941|936|941|936|941|936|940.9|935.9|5
1638494120000|2021-12-03 01:15:20|941.1|936.1|941|936|941.1|936.1|940.9|935.9|10
1638494130000|2021-12-03 01:15:30|941.1|936.1|941|936|941.1|936.1|940.9|935.9|10
1638494140000|2021-12-03 01:15:40|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|3
1638494150000|2021-12-03 01:15:50|940.8|935.8|941|936|941|936|940.8|935.8|6
1638494160000|2021-12-03 01:16:00|940.9|935.9|940.9|935.9|941|936|940.8|935.8|12
1638494170000|2021-12-03 01:16:10|941|936|940.7|935.7|941|936|940.7|935.7|4
1638494180000|2021-12-03 01:16:20|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|5
1638494200000|2021-12-03 01:16:40|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|5
1638494210000|2021-12-03 01:16:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638494220000|2021-12-03 01:17:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638494230000|2021-12-03 01:17:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638494250000|2021-12-03 01:17:30|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1638494260000|2021-12-03 01:17:40|941|936|940.9|935.9|941|936|940.9|935.9|2
1638494270000|2021-12-03 01:17:50|941|936|940.9|935.9|941|936|940.9|935.9|2
1638494280000|2021-12-03 01:18:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638494290000|2021-12-03 01:18:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638494310000|2021-12-03 01:18:30|941|936|941|936|941|936|940.9|935.9|9
1638494320000|2021-12-03 01:18:40|940.9|935.9|941|936|941|936|940.9|935.9|2
1638494340000|2021-12-03 01:19:00|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1638494350000|2021-12-03 01:19:10|941|936|941.1|936.1|941.1|936.1|941|936|2
1638494360000|2021-12-03 01:19:20|941|936|941|936|941|936|941|936|1
1638494380000|2021-12-03 01:19:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638494390000|2021-12-03 01:19:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638494400000|2021-12-03 01:20:00|941.4|936.4|941.2|936.2|941.7|936.7|941.2|936.2|4
1638494430000|2021-12-03 01:20:30|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1638494450000|2021-12-03 01:20:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1638494460000|2021-12-03 01:21:00|941.4|936.4|941.2|936.2|941.4|936.4|941.1|936.1|6
1638494470000|2021-12-03 01:21:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638494480000|2021-12-03 01:21:20|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|8
1638494500000|2021-12-03 01:21:40|941|936|941.1|936.1|941.1|936.1|941|936|2
1638494510000|2021-12-03 01:21:50|941.2|936.2|941.2|936.2|941.3|936.3|941.1|936.1|7
1638494520000|2021-12-03 01:22:00|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1638494560000|2021-12-03 01:22:40|941|936|941.1|936.1|941.1|936.1|941|936|2
1638494570000|2021-12-03 01:22:50|941.2|936.2|941|936|941.2|936.2|941|936|5
1638494590000|2021-12-03 01:23:10|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1638494600000|2021-12-03 01:23:20|941|936|941|936|941.2|936.2|941|936|5
1638494610000|2021-12-03 01:23:30|941.1|936.1|941.1|936.1|941.1|936.1|941|936|5
1638494620000|2021-12-03 01:23:40|941|936|940.7|935.7|941|936|940.7|935.7|5
1638494630000|2021-12-03 01:23:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638494640000|2021-12-03 01:24:00|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1638494650000|2021-12-03 01:24:10|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|3
1638494660000|2021-12-03 01:24:20|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|4
1638494700000|2021-12-03 01:25:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638494710000|2021-12-03 01:25:10|940.4|935.4|940.7|935.7|940.7|935.7|940.3|935.3|10
1638494720000|2021-12-03 01:25:20|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1638494730000|2021-12-03 01:25:30|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1638494740000|2021-12-03 01:25:40|940.8|935.8|941.4|936.4|941.4|936.4|940.8|935.8|2
1638494750000|2021-12-03 01:25:50|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|4
1638494770000|2021-12-03 01:26:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638494780000|2021-12-03 01:26:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638494790000|2021-12-03 01:26:30|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1638494800000|2021-12-03 01:26:40|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1638494810000|2021-12-03 01:26:50|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638494820000|2021-12-03 01:27:00|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1638494830000|2021-12-03 01:27:10|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638494840000|2021-12-03 01:27:20|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1638494850000|2021-12-03 01:27:30|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|2
1638494860000|2021-12-03 01:27:40|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638494870000|2021-12-03 01:27:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638494880000|2021-12-03 01:28:00|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|8
1638494890000|2021-12-03 01:28:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638494910000|2021-12-03 01:28:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1638494920000|2021-12-03 01:28:40|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1638494930000|2021-12-03 01:28:50|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1638494940000|2021-12-03 01:29:00|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1638494970000|2021-12-03 01:29:30|941.2|936.2|940.7|935.7|941.3|936.3|940.7|935.7|6
1638494980000|2021-12-03 01:29:40|940.6|935.6|940.4|935.4|940.7|935.7|940.4|935.4|6
1638494990000|2021-12-03 01:29:50|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|3
1638495000000|2021-12-03 01:30:00|940|935|939.9|934.9|940|935|939.9|934.9|4
1638495010000|2021-12-03 01:30:10|940|935|940|935|940|935|939.9|934.9|5
1638495020000|2021-12-03 01:30:20|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1638495030000|2021-12-03 01:30:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1638495040000|2021-12-03 01:30:40|939.9|934.9|940|935|940|935|939.9|934.9|2
1638495050000|2021-12-03 01:30:50|940.1|935.1|940.1|935.1|940.1|935.1|939.9|934.9|5
1638495060000|2021-12-03 01:31:00|940|935|940|935|940|935|940|935|1
1638495070000|2021-12-03 01:31:10|939.9|934.9|939.7|934.7|940|935|939.7|934.7|5
1638495080000|2021-12-03 01:31:20|939.6|934.6|939.5|934.5|939.7|934.7|939.4|934.4|10
1638495090000|2021-12-03 01:31:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638495120000|2021-12-03 01:32:00|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|5
1638495140000|2021-12-03 01:32:20|939.6|934.6|939.6|934.6|939.8|934.8|939.6|934.6|5
1638495160000|2021-12-03 01:32:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1638495170000|2021-12-03 01:32:50|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638495180000|2021-12-03 01:33:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638495190000|2021-12-03 01:33:10|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1638495230000|2021-12-03 01:33:50|939.9|934.9|940|935|940|935|939.9|934.9|2
1638495240000|2021-12-03 01:34:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638495250000|2021-12-03 01:34:10|940|935|940|935|940|935|940|935|1
1638495260000|2021-12-03 01:34:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1638495270000|2021-12-03 01:34:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638495290000|2021-12-03 01:34:50|940.2|935.2|940.4|935.4|940.4|935.4|940.2|935.2|2
1638495300000|2021-12-03 01:35:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638495320000|2021-12-03 01:35:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638495330000|2021-12-03 01:35:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638495340000|2021-12-03 01:35:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638495360000|2021-12-03 01:36:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638495400000|2021-12-03 01:36:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638495410000|2021-12-03 01:36:50|940.4|935.4|940.1|935.1|940.4|935.4|940.1|935.1|4
1638495420000|2021-12-03 01:37:00|940.2|935.2|940|935|940.2|935.2|940|935|7
1638495430000|2021-12-03 01:37:10|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1638495440000|2021-12-03 01:37:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638495450000|2021-12-03 01:37:30|940.2|935.2|940|935|940.2|935.2|940|935|4
1638495470000|2021-12-03 01:37:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1638495480000|2021-12-03 01:38:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1638495490000|2021-12-03 01:38:10|939.6|934.6|939.4|934.4|939.8|934.8|939.4|934.4|4
1638495500000|2021-12-03 01:38:20|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|8
1638495510000|2021-12-03 01:38:30|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1638495520000|2021-12-03 01:38:40|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1638495530000|2021-12-03 01:38:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|6
1638495540000|2021-12-03 01:39:00|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1638495550000|2021-12-03 01:39:10|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1638495560000|2021-12-03 01:39:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|4
1638495570000|2021-12-03 01:39:30|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|9
1638495580000|2021-12-03 01:39:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638495590000|2021-12-03 01:39:50|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638495600000|2021-12-03 01:40:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638495610000|2021-12-03 01:40:10|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|4
1638495620000|2021-12-03 01:40:20|939.5|934.5|939.7|934.7|939.7|934.7|939.4|934.4|7
1638495630000|2021-12-03 01:40:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638495640000|2021-12-03 01:40:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638495650000|2021-12-03 01:40:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638495660000|2021-12-03 01:41:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638495680000|2021-12-03 01:41:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|10
1638495690000|2021-12-03 01:41:30|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1638495700000|2021-12-03 01:41:40|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638495710000|2021-12-03 01:41:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638495720000|2021-12-03 01:42:00|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|4
1638495740000|2021-12-03 01:42:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638495750000|2021-12-03 01:42:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638495760000|2021-12-03 01:42:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638495770000|2021-12-03 01:42:50|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|4
1638495780000|2021-12-03 01:43:00|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638495790000|2021-12-03 01:43:10|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1638495800000|2021-12-03 01:43:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638495810000|2021-12-03 01:43:30|939|934|939|934|939|934|939|934|1
1638495820000|2021-12-03 01:43:40|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|6
1638495830000|2021-12-03 01:43:50|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|4
1638495840000|2021-12-03 01:44:00|939|934|939|934|939|934|939|934|1
1638495850000|2021-12-03 01:44:10|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638495870000|2021-12-03 01:44:30|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|3
1638495880000|2021-12-03 01:44:40|938.7|933.7|938.6|933.6|938.8|933.8|938.6|933.6|8
1638495890000|2021-12-03 01:44:50|938.7|933.7|938.7|933.7|939|934|938.5|933.5|9
1638495900000|2021-12-03 01:45:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638495910000|2021-12-03 01:45:10|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1638495930000|2021-12-03 01:45:30|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|6
1638495940000|2021-12-03 01:45:40|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|3
1638495950000|2021-12-03 01:45:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638495960000|2021-12-03 01:46:00|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|3
1638495970000|2021-12-03 01:46:10|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|10
1638495980000|2021-12-03 01:46:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638495990000|2021-12-03 01:46:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1638496010000|2021-12-03 01:46:50|938.7|933.7|938.8|933.8|939|934|938.7|933.7|6
1638496020000|2021-12-03 01:47:00|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|6
1638496030000|2021-12-03 01:47:10|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638496040000|2021-12-03 01:47:20|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|2
1638496050000|2021-12-03 01:47:30|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1638496060000|2021-12-03 01:47:40|939.4|934.4|939.8|934.8|939.8|934.8|939.4|934.4|3
1638496070000|2021-12-03 01:47:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|6
1638496080000|2021-12-03 01:48:00|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|9
1638496110000|2021-12-03 01:48:30|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|5
1638496120000|2021-12-03 01:48:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|6
1638496130000|2021-12-03 01:48:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638496140000|2021-12-03 01:49:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638496150000|2021-12-03 01:49:10|939|934|939.5|934.5|939.5|934.5|939|934|3
1638496160000|2021-12-03 01:49:20|939.4|934.4|939.2|934.2|939.4|934.4|939.1|934.1|3
1638496170000|2021-12-03 01:49:30|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|4
1638496180000|2021-12-03 01:49:40|939|934|939|934|939|934|939|934|1
1638496190000|2021-12-03 01:49:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1638496210000|2021-12-03 01:50:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638496220000|2021-12-03 01:50:20|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|3
1638496230000|2021-12-03 01:50:30|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|2
1638496240000|2021-12-03 01:50:40|938.9|933.9|939.5|934.5|939.5|934.5|938.9|933.9|7
1638496250000|2021-12-03 01:50:50|939.2|934.2|938.7|933.7|939.3|934.3|938.7|933.7|5
1638496260000|2021-12-03 01:51:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638496270000|2021-12-03 01:51:10|939|934|939.1|934.1|939.2|934.2|939|934|5
1638496300000|2021-12-03 01:51:40|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1638496310000|2021-12-03 01:51:50|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1638496320000|2021-12-03 01:52:00|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|4
1638496330000|2021-12-03 01:52:10|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|11
1638496340000|2021-12-03 01:52:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638496370000|2021-12-03 01:52:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638496380000|2021-12-03 01:53:00|939.5|934.5|939.2|934.2|939.5|934.5|939.2|934.2|2
1638496390000|2021-12-03 01:53:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638496400000|2021-12-03 01:53:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638496410000|2021-12-03 01:53:30|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1638496420000|2021-12-03 01:53:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1638496430000|2021-12-03 01:53:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638496440000|2021-12-03 01:54:00|939.5|934.5|939.2|934.2|939.5|934.5|939.2|934.2|3
1638496470000|2021-12-03 01:54:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638496480000|2021-12-03 01:54:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638496500000|2021-12-03 01:55:00|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1638496520000|2021-12-03 01:55:20|939.9|934.9|939.9|934.9|940|935|939.9|934.9|3
1638496530000|2021-12-03 01:55:30|940|935|940|935|940.1|935.1|940|935|3
1638496540000|2021-12-03 01:55:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638496550000|2021-12-03 01:55:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638496570000|2021-12-03 01:56:10|940.1|935.1|940.1|935.1|940.4|935.4|940.1|935.1|4
1638496580000|2021-12-03 01:56:20|940|935|940.2|935.2|940.3|935.3|940|935|3
1638496600000|2021-12-03 01:56:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1638496610000|2021-12-03 01:56:50|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1638496620000|2021-12-03 01:57:00|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|2
1638496630000|2021-12-03 01:57:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638496640000|2021-12-03 01:57:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638496650000|2021-12-03 01:57:30|941|936|941|936|941|936|941|936|1
1638496660000|2021-12-03 01:57:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638496690000|2021-12-03 01:58:10|941|936|941|936|941|936|941|936|1
1638496700000|2021-12-03 01:58:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638496740000|2021-12-03 01:59:00|941|936|941|936|941|936|941|936|1
1638496770000|2021-12-03 01:59:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638496780000|2021-12-03 01:59:40|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1638496790000|2021-12-03 01:59:50|940.9|935.9|940.8|935.8|941.1|936.1|940.8|935.8|6
1638496800000|2021-12-03 02:00:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638496830000|2021-12-03 02:00:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638496850000|2021-12-03 02:00:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638496860000|2021-12-03 02:01:00|940.7|935.7|941|936|941.1|936.1|940.7|935.7|9
1638496870000|2021-12-03 02:01:10|940.9|935.9|940.6|935.6|941.1|936.1|940.6|935.6|9
1638496880000|2021-12-03 02:01:20|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|5
1638496890000|2021-12-03 02:01:30|941.1|936.1|941.1|936.1|941.1|936.1|940.9|935.9|5
1638496900000|2021-12-03 02:01:40|941|936|941.1|936.1|941.1|936.1|940.9|935.9|8
1638496920000|2021-12-03 02:02:00|941|936|940.4|935.4|941|936|940.3|935.3|4
1638496930000|2021-12-03 02:02:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1638496940000|2021-12-03 02:02:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638496950000|2021-12-03 02:02:30|940.3|935.3|940.4|935.4|940.4|935.4|940.2|935.2|3
1638496960000|2021-12-03 02:02:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638496970000|2021-12-03 02:02:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638496980000|2021-12-03 02:03:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638496990000|2021-12-03 02:03:10|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1638497000000|2021-12-03 02:03:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638497030000|2021-12-03 02:03:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638497050000|2021-12-03 02:04:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638497060000|2021-12-03 02:04:20|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638497070000|2021-12-03 02:04:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638497080000|2021-12-03 02:04:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638497090000|2021-12-03 02:04:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638497100000|2021-12-03 02:05:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638497110000|2021-12-03 02:05:10|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638497120000|2021-12-03 02:05:20|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1638497130000|2021-12-03 02:05:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|6
1638497140000|2021-12-03 02:05:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638497150000|2021-12-03 02:05:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638497270000|2021-12-03 02:07:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638497280000|2021-12-03 02:08:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638497320000|2021-12-03 02:08:40|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638497340000|2021-12-03 02:09:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638497360000|2021-12-03 02:09:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638497370000|2021-12-03 02:09:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638497400000|2021-12-03 02:10:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638497410000|2021-12-03 02:10:10|940.8|935.8|940.5|935.5|940.8|935.8|940.3|935.3|8
1638497420000|2021-12-03 02:10:20|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|7
1638497430000|2021-12-03 02:10:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638497440000|2021-12-03 02:10:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638497460000|2021-12-03 02:11:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638497490000|2021-12-03 02:11:30|941|936|941|936|941|936|941|936|1
1638497500000|2021-12-03 02:11:40|940.9|935.9|941|936|941.1|936.1|940.9|935.9|4
1638497510000|2021-12-03 02:11:50|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1638497520000|2021-12-03 02:12:00|941|936|941.1|936.1|941.1|936.1|941|936|6
1638497530000|2021-12-03 02:12:10|941|936|941|936|941.1|936.1|941|936|7
1638497540000|2021-12-03 02:12:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638497600000|2021-12-03 02:13:20|941|936|941|936|941.1|936.1|941|936|5
1638497610000|2021-12-03 02:13:30|941.1|936.1|940.5|935.5|941.1|936.1|940.5|935.5|6
1638497620000|2021-12-03 02:13:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638497640000|2021-12-03 02:14:00|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638497690000|2021-12-03 02:14:50|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1638497700000|2021-12-03 02:15:00|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|3
1638497710000|2021-12-03 02:15:10|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1638497720000|2021-12-03 02:15:20|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1638497730000|2021-12-03 02:15:30|940.9|935.9|941|936|941|936|940.8|935.8|6
1638497740000|2021-12-03 02:15:40|940.9|935.9|941|936|941|936|940.9|935.9|4
1638497750000|2021-12-03 02:15:50|940.9|935.9|941|936|941|936|940.9|935.9|2
1638497800000|2021-12-03 02:16:40|940.9|935.9|940.9|935.9|941|936|940.9|935.9|5
1638497810000|2021-12-03 02:16:50|941|936|940.9|935.9|941|936|940.9|935.9|4
1638497820000|2021-12-03 02:17:00|941|936|941|936|941|936|941|936|1
1638497830000|2021-12-03 02:17:10|940.9|935.9|941|936|941|936|940.9|935.9|2
1638497840000|2021-12-03 02:17:20|940.9|935.9|941|936|941|936|940.9|935.9|2
1638497860000|2021-12-03 02:17:40|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1638497870000|2021-12-03 02:17:50|941|936|941|936|941|936|941|936|1
1638497940000|2021-12-03 02:19:00|940.9|935.9|941|936|941|936|940.9|935.9|4
1638497950000|2021-12-03 02:19:10|940.9|935.9|941|936|941|936|940.9|935.9|2
1638497960000|2021-12-03 02:19:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638497990000|2021-12-03 02:19:50|941|936|940.7|935.7|941|936|940.7|935.7|4
1638498010000|2021-12-03 02:20:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638498020000|2021-12-03 02:20:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638498030000|2021-12-03 02:20:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638498060000|2021-12-03 02:21:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638498100000|2021-12-03 02:21:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638498120000|2021-12-03 02:22:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1638498130000|2021-12-03 02:22:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1638498150000|2021-12-03 02:22:30|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|7
1638498210000|2021-12-03 02:23:30|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638498230000|2021-12-03 02:23:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638498240000|2021-12-03 02:24:00|940.3|935.3|940.1|935.1|940.3|935.3|940|935|4
1638498260000|2021-12-03 02:24:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638498270000|2021-12-03 02:24:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638498280000|2021-12-03 02:24:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638498290000|2021-12-03 02:24:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638498300000|2021-12-03 02:25:00|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|5
1638498310000|2021-12-03 02:25:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638498340000|2021-12-03 02:25:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638498350000|2021-12-03 02:25:50|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|3
1638498360000|2021-12-03 02:26:00|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|6
1638498370000|2021-12-03 02:26:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638498380000|2021-12-03 02:26:20|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|5
1638498400000|2021-12-03 02:26:40|940.4|935.4|940.1|935.1|940.4|935.4|940.1|935.1|3
1638498430000|2021-12-03 02:27:10|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638498440000|2021-12-03 02:27:20|940|935|940.1|935.1|940.1|935.1|940|935|2
1638498450000|2021-12-03 02:27:30|940|935|940.1|935.1|940.1|935.1|940|935|4
1638498460000|2021-12-03 02:27:40|940|935|940|935|940|935|940|935|1
1638498470000|2021-12-03 02:27:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638498500000|2021-12-03 02:28:20|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1638498510000|2021-12-03 02:28:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638498520000|2021-12-03 02:28:40|940.8|935.8|940.6|935.6|940.8|935.8|940.5|935.5|4
1638498530000|2021-12-03 02:28:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638498540000|2021-12-03 02:29:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1638498550000|2021-12-03 02:29:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|6
1638498560000|2021-12-03 02:29:20|940.6|935.6|940.5|935.5|940.6|935.6|940.4|935.4|4
1638498590000|2021-12-03 02:29:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638498600000|2021-12-03 02:30:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638498610000|2021-12-03 02:30:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638498620000|2021-12-03 02:30:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638498640000|2021-12-03 02:30:40|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|5
1638498660000|2021-12-03 02:31:00|940.6|935.6|940.3|935.3|940.6|935.6|940.3|935.3|6
1638498670000|2021-12-03 02:31:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638498680000|2021-12-03 02:31:20|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|6
1638498690000|2021-12-03 02:31:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638498700000|2021-12-03 02:31:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638498710000|2021-12-03 02:31:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1638498720000|2021-12-03 02:32:00|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|6
1638498730000|2021-12-03 02:32:10|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1638498740000|2021-12-03 02:32:20|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1638498750000|2021-12-03 02:32:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638498760000|2021-12-03 02:32:40|940.3|935.3|940.2|935.2|940.3|935.3|940.1|935.1|4
1638498770000|2021-12-03 02:32:50|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|3
1638498780000|2021-12-03 02:33:00|939.7|934.7|939.3|934.3|939.7|934.7|939.3|934.3|4
1638498790000|2021-12-03 02:33:10|939.2|934.2|938.7|933.7|939.2|934.2|938.7|933.7|6
1638498800000|2021-12-03 02:33:20|938.8|933.8|938.9|933.9|939|934|938.8|933.8|3
1638498810000|2021-12-03 02:33:30|939|934|939|934|939|934|939|934|1
1638498820000|2021-12-03 02:33:40|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|6
1638498830000|2021-12-03 02:33:50|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1638498840000|2021-12-03 02:34:00|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|3
1638498850000|2021-12-03 02:34:10|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|2
1638498860000|2021-12-03 02:34:20|939.9|934.9|939.7|934.7|939.9|934.9|939.6|934.6|4
1638498870000|2021-12-03 02:34:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638498880000|2021-12-03 02:34:40|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1638498890000|2021-12-03 02:34:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638498930000|2021-12-03 02:35:30|939.7|934.7|939.4|934.4|939.7|934.7|939.4|934.4|3
1638498940000|2021-12-03 02:35:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638498950000|2021-12-03 02:35:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638498990000|2021-12-03 02:36:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638499000000|2021-12-03 02:36:40|939.1|934.1|939|934|939.1|934.1|939|934|2
1638499010000|2021-12-03 02:36:50|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1638499020000|2021-12-03 02:37:00|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638499030000|2021-12-03 02:37:10|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1638499040000|2021-12-03 02:37:20|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1638499050000|2021-12-03 02:37:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638499070000|2021-12-03 02:37:50|939|934|938.8|933.8|939.1|934.1|938.8|933.8|4
1638499100000|2021-12-03 02:38:20|938.9|933.9|938.7|933.7|939|934|938.7|933.7|3
1638499110000|2021-12-03 02:38:30|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1638499120000|2021-12-03 02:38:40|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638499140000|2021-12-03 02:39:00|938.5|933.5|938.2|933.2|938.5|933.5|938.1|933.1|4
1638499150000|2021-12-03 02:39:10|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1638499170000|2021-12-03 02:39:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638499180000|2021-12-03 02:39:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638499190000|2021-12-03 02:39:50|938.8|933.8|938.9|933.9|939.2|934.2|938.8|933.8|5
1638499230000|2021-12-03 02:40:30|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1638499250000|2021-12-03 02:40:50|939|934|939.2|934.2|939.2|934.2|939|934|3
1638499260000|2021-12-03 02:41:00|939.5|934.5|939.1|934.1|939.5|934.5|939|934|9
1638499280000|2021-12-03 02:41:20|939|934|939.1|934.1|939.1|934.1|939|934|2
1638499330000|2021-12-03 02:42:10|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|5
1638499340000|2021-12-03 02:42:20|939.1|934.1|939|934|939.1|934.1|939|934|2
1638499350000|2021-12-03 02:42:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638499360000|2021-12-03 02:42:40|939|934|939.1|934.1|939.1|934.1|939|934|2
1638499370000|2021-12-03 02:42:50|939|934|939|934|939|934|939|934|1
1638499410000|2021-12-03 02:43:30|938.9|933.9|938.3|933.3|939|934|938.3|933.3|5
1638499430000|2021-12-03 02:43:50|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638499440000|2021-12-03 02:44:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638499450000|2021-12-03 02:44:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638499470000|2021-12-03 02:44:30|938.1|933.1|938.2|933.2|938.6|933.6|938.1|933.1|10
1638499480000|2021-12-03 02:44:40|938.1|933.1|938|933|938.2|933.2|938|933|4
1638499490000|2021-12-03 02:44:50|937.9|932.9|938|933|938|933|937.9|932.9|10
1638499500000|2021-12-03 02:45:00|937.9|932.9|938|933|938|933|937.9|932.9|6
1638499540000|2021-12-03 02:45:40|938.2|933.2|938.2|933.2|938.5|933.5|938.2|933.2|6
1638499550000|2021-12-03 02:45:50|938.1|933.1|938|933|938.1|933.1|938|933|2
1638499560000|2021-12-03 02:46:00|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|9
1638499570000|2021-12-03 02:46:10|938|933|938|933|938|933|938|933|1
1638499580000|2021-12-03 02:46:20|937.9|932.9|938|933|938|933|937.9|932.9|2
1638499600000|2021-12-03 02:46:40|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|5
1638499610000|2021-12-03 02:46:50|938|933|937.9|932.9|938.1|933.1|937.9|932.9|7
1638499630000|2021-12-03 02:47:10|938|933|938|933|938|933|938|933|1
1638499640000|2021-12-03 02:47:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638499660000|2021-12-03 02:47:40|938|933|938.3|933.3|938.3|933.3|938|933|3
1638499670000|2021-12-03 02:47:50|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638499680000|2021-12-03 02:48:00|938.2|933.2|938.8|933.8|938.8|933.8|938.1|933.1|9
1638499690000|2021-12-03 02:48:10|938.9|933.9|938.7|933.7|938.9|933.9|938.6|933.6|4
1638499700000|2021-12-03 02:48:20|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1638499740000|2021-12-03 02:49:00|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1638499750000|2021-12-03 02:49:10|938.4|933.4|938.6|933.6|938.6|933.6|938.4|933.4|5
1638499760000|2021-12-03 02:49:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638499770000|2021-12-03 02:49:30|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1638499820000|2021-12-03 02:50:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638499840000|2021-12-03 02:50:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638499880000|2021-12-03 02:51:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638499890000|2021-12-03 02:51:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638499900000|2021-12-03 02:51:40|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638499940000|2021-12-03 02:52:20|938.7|933.7|939|934|939|934|938.7|933.7|3
1638499950000|2021-12-03 02:52:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1638499960000|2021-12-03 02:52:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638499970000|2021-12-03 02:52:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1638499980000|2021-12-03 02:53:00|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638499990000|2021-12-03 02:53:10|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1638500000000|2021-12-03 02:53:20|938.7|933.7|938.9|933.9|939.1|934.1|938.7|933.7|5
1638500010000|2021-12-03 02:53:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638500020000|2021-12-03 02:53:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1638500030000|2021-12-03 02:53:50|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1638500040000|2021-12-03 02:54:00|939|934|938.7|933.7|939|934|938.7|933.7|3
1638500070000|2021-12-03 02:54:30|938.8|933.8|938.5|933.5|938.8|933.8|938.5|933.5|2
1638500090000|2021-12-03 02:54:50|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|4
1638500120000|2021-12-03 02:55:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638500130000|2021-12-03 02:55:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638500140000|2021-12-03 02:55:40|938.8|933.8|938.5|933.5|938.8|933.8|938.5|933.5|2
1638500150000|2021-12-03 02:55:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638500160000|2021-12-03 02:56:00|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1638500170000|2021-12-03 02:56:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638500210000|2021-12-03 02:56:50|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638500220000|2021-12-03 02:57:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638500250000|2021-12-03 02:57:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638500260000|2021-12-03 02:57:40|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638500280000|2021-12-03 02:58:00|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638500290000|2021-12-03 02:58:10|938.8|933.8|938.6|933.6|938.9|933.9|938.6|933.6|5
1638500300000|2021-12-03 02:58:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638500310000|2021-12-03 02:58:30|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638500330000|2021-12-03 02:58:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1638500340000|2021-12-03 02:59:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638500350000|2021-12-03 02:59:10|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1638500360000|2021-12-03 02:59:20|938.5|933.5|938.7|933.7|938.7|933.7|938.5|933.5|3
1638500370000|2021-12-03 02:59:30|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|5
1638500380000|2021-12-03 02:59:40|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638500390000|2021-12-03 02:59:50|938.4|933.4|938.5|933.5|938.6|933.6|938.4|933.4|4
1638500440000|2021-12-03 03:00:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638500450000|2021-12-03 03:00:50|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|2
1638500470000|2021-12-03 03:01:10|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1638500480000|2021-12-03 03:01:20|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638500490000|2021-12-03 03:01:30|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|7
1638500510000|2021-12-03 03:01:50|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|2
1638500520000|2021-12-03 03:02:00|938.7|933.7|938.5|933.5|938.7|933.7|938.4|933.4|3
1638500530000|2021-12-03 03:02:10|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1638500560000|2021-12-03 03:02:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638500590000|2021-12-03 03:03:10|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1638500600000|2021-12-03 03:03:20|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1638500620000|2021-12-03 03:03:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|4
1638500640000|2021-12-03 03:04:00|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|2
1638500650000|2021-12-03 03:04:10|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|5
1638500660000|2021-12-03 03:04:20|937.6|932.6|937.1|932.1|937.6|932.6|937|932|6
1638500670000|2021-12-03 03:04:30|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|3
1638500680000|2021-12-03 03:04:40|937.1|932.1|936.9|931.9|937.2|932.2|936.9|931.9|3
1638500690000|2021-12-03 03:04:50|937|932|937|932|937|932|936.9|931.9|3
1638500700000|2021-12-03 03:05:00|936.9|931.9|936.8|931.8|937|932|936.8|931.8|4
1638500730000|2021-12-03 03:05:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1638500760000|2021-12-03 03:06:00|936.8|931.8|936.3|931.3|936.8|931.8|936.3|931.3|4
1638500810000|2021-12-03 03:06:50|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|7
1638500820000|2021-12-03 03:07:00|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|5
1638500830000|2021-12-03 03:07:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1638500840000|2021-12-03 03:07:20|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1638500860000|2021-12-03 03:07:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638500870000|2021-12-03 03:07:50|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1638500880000|2021-12-03 03:08:00|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1638500900000|2021-12-03 03:08:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1638500910000|2021-12-03 03:08:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1638500940000|2021-12-03 03:09:00|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1638500960000|2021-12-03 03:09:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1638500990000|2021-12-03 03:09:50|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1638501000000|2021-12-03 03:10:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1638501010000|2021-12-03 03:10:10|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1638501030000|2021-12-03 03:10:30|936.5|931.5|937.1|932.1|937.1|932.1|936.5|931.5|4
1638501040000|2021-12-03 03:10:40|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1638501060000|2021-12-03 03:11:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638501070000|2021-12-03 03:11:10|937.1|932.1|937|932|937.1|932.1|936.9|931.9|4
1638501080000|2021-12-03 03:11:20|936.9|931.9|937|932|937|932|936.9|931.9|2
1638501100000|2021-12-03 03:11:40|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638501110000|2021-12-03 03:11:50|937|932|937|932|937|932|937|932|1
1638501120000|2021-12-03 03:12:00|937.1|932.1|937|932|937.1|932.1|936.9|931.9|8
1638501130000|2021-12-03 03:12:10|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1638501140000|2021-12-03 03:12:20|937|932|936.9|931.9|937|932|936.9|931.9|6
1638501170000|2021-12-03 03:12:50|937|932|936.9|931.9|937|932|936.9|931.9|2
1638501180000|2021-12-03 03:13:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638501190000|2021-12-03 03:13:10|936.9|931.9|936.9|931.9|937|932|936.8|931.8|9
1638501200000|2021-12-03 03:13:20|937|932|937.2|932.2|937.2|932.2|936.9|931.9|8
1638501210000|2021-12-03 03:13:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638501240000|2021-12-03 03:14:00|937|932|937|932|937.1|932.1|937|932|3
1638501250000|2021-12-03 03:14:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638501260000|2021-12-03 03:14:20|937|932|937|932|937.1|932.1|937|932|3
1638501270000|2021-12-03 03:14:30|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1638501280000|2021-12-03 03:14:40|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1638501290000|2021-12-03 03:14:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638501300000|2021-12-03 03:15:00|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|4
1638501310000|2021-12-03 03:15:10|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|3
1638501320000|2021-12-03 03:15:20|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638501330000|2021-12-03 03:15:30|937.3|932.3|937.7|932.7|937.7|932.7|937.3|932.3|2
1638501340000|2021-12-03 03:15:40|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1638501350000|2021-12-03 03:15:50|937.9|932.9|938|933|938|933|937.9|932.9|6
1638501360000|2021-12-03 03:16:00|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638501370000|2021-12-03 03:16:10|938|933|937.7|932.7|938|933|937.7|932.7|5
1638501380000|2021-12-03 03:16:20|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|3
1638501410000|2021-12-03 03:16:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638501470000|2021-12-03 03:17:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638501480000|2021-12-03 03:18:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638501500000|2021-12-03 03:18:20|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1638501520000|2021-12-03 03:18:40|937.4|932.4|937.7|932.7|937.7|932.7|937.4|932.4|5
1638501530000|2021-12-03 03:18:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638501540000|2021-12-03 03:19:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638501550000|2021-12-03 03:19:10|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1638501570000|2021-12-03 03:19:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638501580000|2021-12-03 03:19:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638501590000|2021-12-03 03:19:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638501600000|2021-12-03 03:20:00|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638501610000|2021-12-03 03:20:10|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|6
1638501620000|2021-12-03 03:20:20|937.8|932.8|938|933|938.2|933.2|937.8|932.8|18
1638501630000|2021-12-03 03:20:30|937.8|932.8|938.2|933.2|938.2|933.2|937.8|932.8|5
1638501640000|2021-12-03 03:20:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1638501660000|2021-12-03 03:21:00|938.7|933.7|939|934|939|934|938.7|933.7|3
1638501670000|2021-12-03 03:21:10|938.9|933.9|938.5|933.5|938.9|933.9|938.5|933.5|4
1638501680000|2021-12-03 03:21:20|938.4|933.4|938.1|933.1|938.5|933.5|938.1|933.1|5
1638501690000|2021-12-03 03:21:30|938|933|938|933|938|933|938|933|1
1638501700000|2021-12-03 03:21:40|938.3|933.3|938.3|933.3|938.6|933.6|938.3|933.3|3
1638501710000|2021-12-03 03:21:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638501780000|2021-12-03 03:23:00|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1638501790000|2021-12-03 03:23:10|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1638501800000|2021-12-03 03:23:20|938.5|933.5|938.2|933.2|938.5|933.5|938.1|933.1|4
1638501810000|2021-12-03 03:23:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638501820000|2021-12-03 03:23:40|938.2|933.2|938.3|933.3|938.3|933.3|938.1|933.1|5
1638501840000|2021-12-03 03:24:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1638501850000|2021-12-03 03:24:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638501860000|2021-12-03 03:24:20|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638501890000|2021-12-03 03:24:50|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|4
1638501960000|2021-12-03 03:26:00|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638501970000|2021-12-03 03:26:10|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1638501990000|2021-12-03 03:26:30|938.9|933.9|939|934|939|934|938.9|933.9|2
1638502000000|2021-12-03 03:26:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638502020000|2021-12-03 03:27:00|939|934|939|934|939|934|939|934|1
1638502030000|2021-12-03 03:27:10|939.2|934.2|939.2|934.2|939.4|934.4|939.2|934.2|13
1638502050000|2021-12-03 03:27:30|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|3
1638502060000|2021-12-03 03:27:40|939.3|934.3|939.2|934.2|939.4|934.4|939.2|934.2|6
1638502070000|2021-12-03 03:27:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638502080000|2021-12-03 03:28:00|939.2|934.2|939.3|934.3|939.4|934.4|939.2|934.2|4
1638502090000|2021-12-03 03:28:10|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638502120000|2021-12-03 03:28:40|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|5
1638502130000|2021-12-03 03:28:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638502140000|2021-12-03 03:29:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638502150000|2021-12-03 03:29:10|940|935|939.9|934.9|940|935|939.9|934.9|2
1638502160000|2021-12-03 03:29:20|940|935|940|935|940.1|935.1|940|935|9
1638502170000|2021-12-03 03:29:30|939.9|934.9|940|935|940.1|935.1|939.9|934.9|4
1638502190000|2021-12-03 03:29:50|940.1|935.1|940|935|940.1|935.1|940|935|6
1638502200000|2021-12-03 03:30:00|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1638502220000|2021-12-03 03:30:20|940|935|940|935|940|935|940|935|1
1638502240000|2021-12-03 03:30:40|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1638502250000|2021-12-03 03:30:50|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|3
1638502260000|2021-12-03 03:31:00|940|935|940|935|940.1|935.1|940|935|5
1638502270000|2021-12-03 03:31:10|940.1|935.1|940|935|940.1|935.1|940|935|4
1638502280000|2021-12-03 03:31:20|940.1|935.1|940|935|940.1|935.1|940|935|6
1638502290000|2021-12-03 03:31:30|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|3
1638502310000|2021-12-03 03:31:50|940|935|940|935|940|935|940|935|1
1638502330000|2021-12-03 03:32:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1638502350000|2021-12-03 03:32:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1638502370000|2021-12-03 03:32:50|939.5|934.5|939.5|934.5|939.6|934.6|939.4|934.4|5
1638502380000|2021-12-03 03:33:00|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1638502390000|2021-12-03 03:33:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638502400000|2021-12-03 03:33:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638502410000|2021-12-03 03:33:30|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1638502420000|2021-12-03 03:33:40|939.3|934.3|939.9|934.9|939.9|934.9|939.3|934.3|6
1638502440000|2021-12-03 03:34:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638502450000|2021-12-03 03:34:10|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638502460000|2021-12-03 03:34:20|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|2
1638502470000|2021-12-03 03:34:30|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|5
1638502490000|2021-12-03 03:34:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638502520000|2021-12-03 03:35:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638502530000|2021-12-03 03:35:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638502570000|2021-12-03 03:36:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1638502590000|2021-12-03 03:36:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638502610000|2021-12-03 03:36:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638502620000|2021-12-03 03:37:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638502660000|2021-12-03 03:37:40|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|9
1638502670000|2021-12-03 03:37:50|940.5|935.5|940.8|935.8|940.8|935.8|940.5|935.5|3
1638502680000|2021-12-03 03:38:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638502690000|2021-12-03 03:38:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638502750000|2021-12-03 03:39:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638502760000|2021-12-03 03:39:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638502770000|2021-12-03 03:39:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638502780000|2021-12-03 03:39:40|941|936|941|936|941|936|941|936|1
1638502900000|2021-12-03 03:41:40|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|5
1638502940000|2021-12-03 03:42:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638502950000|2021-12-03 03:42:30|942|937|942|937|942|937|942|937|1
1638502960000|2021-12-03 03:42:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638502970000|2021-12-03 03:42:50|942|937|942.2|937.2|942.2|937.2|942|937|2
1638503040000|2021-12-03 03:44:00|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|7
1638503050000|2021-12-03 03:44:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638503060000|2021-12-03 03:44:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638503070000|2021-12-03 03:44:30|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638503080000|2021-12-03 03:44:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638503090000|2021-12-03 03:44:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638503100000|2021-12-03 03:45:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638503130000|2021-12-03 03:45:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638503140000|2021-12-03 03:45:40|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|3
1638503160000|2021-12-03 03:46:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638503170000|2021-12-03 03:46:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|6
1638503180000|2021-12-03 03:46:20|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|3
1638503200000|2021-12-03 03:46:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638503220000|2021-12-03 03:47:00|943|938|942.7|937.7|943|938|942.7|937.7|4
1638503230000|2021-12-03 03:47:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638503290000|2021-12-03 03:48:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638503300000|2021-12-03 03:48:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638503340000|2021-12-03 03:49:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638503350000|2021-12-03 03:49:10|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|5
1638503360000|2021-12-03 03:49:20|942|937|942.4|937.4|942.4|937.4|942|937|4
1638503370000|2021-12-03 03:49:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638503490000|2021-12-03 03:51:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638503520000|2021-12-03 03:52:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1638503530000|2021-12-03 03:52:10|942|937|942|937|942.1|937.1|942|937|5
1638503540000|2021-12-03 03:52:20|942.1|937.1|942.2|937.2|942.2|937.2|942|937|4
1638503570000|2021-12-03 03:52:50|942|937|942|937|942|937|942|937|1
1638503580000|2021-12-03 03:53:00|942.1|937.1|942.5|937.5|942.6|937.6|942.1|937.1|4
1638503590000|2021-12-03 03:53:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638503600000|2021-12-03 03:53:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638503610000|2021-12-03 03:53:30|943|938|943.2|938.2|943.2|938.2|943|938|5
1638503640000|2021-12-03 03:54:00|943.1|938.1|943|938|943.1|938.1|942.9|937.9|4
1638503650000|2021-12-03 03:54:10|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|2
1638503660000|2021-12-03 03:54:20|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|3
1638503690000|2021-12-03 03:54:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638503700000|2021-12-03 03:55:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638503720000|2021-12-03 03:55:20|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638503730000|2021-12-03 03:55:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638503740000|2021-12-03 03:55:40|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1638503750000|2021-12-03 03:55:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638503760000|2021-12-03 03:56:00|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|5
1638503770000|2021-12-03 03:56:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|6
1638503780000|2021-12-03 03:56:20|943.9|938.9|944|939|944|939|943.9|938.9|2
1638503790000|2021-12-03 03:56:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638503800000|2021-12-03 03:56:40|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1638503810000|2021-12-03 03:56:50|944.1|939.1|944.1|939.1|944.1|939.1|943.9|938.9|3
1638503820000|2021-12-03 03:57:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638503830000|2021-12-03 03:57:10|944|939|944.3|939.3|944.3|939.3|944|939|2
1638503850000|2021-12-03 03:57:30|944.2|939.2|944|939|944.2|939.2|944|939|3
1638503860000|2021-12-03 03:57:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638503880000|2021-12-03 03:58:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638503890000|2021-12-03 03:58:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1638503910000|2021-12-03 03:58:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638503920000|2021-12-03 03:58:40|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|5
1638503940000|2021-12-03 03:59:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638503950000|2021-12-03 03:59:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638503960000|2021-12-03 03:59:20|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1638503970000|2021-12-03 03:59:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638503980000|2021-12-03 03:59:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1638503990000|2021-12-03 03:59:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638504000000|2021-12-03 04:00:00|944.9|939.9|945|940|945|940|944.8|939.8|4
1638504010000|2021-12-03 04:00:10|945.1|940.1|945|940|945.1|940.1|945|940|2
1638504020000|2021-12-03 04:00:20|945.1|940.1|945.6|940.6|945.6|940.6|945.1|940.1|5
1638504030000|2021-12-03 04:00:30|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|5
1638504040000|2021-12-03 04:00:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|6
1638504050000|2021-12-03 04:00:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638504060000|2021-12-03 04:01:00|945.7|940.7|946.2|941.2|946.2|941.2|945.7|940.7|3
1638504080000|2021-12-03 04:01:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638504090000|2021-12-03 04:01:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638504110000|2021-12-03 04:01:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638504120000|2021-12-03 04:02:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638504130000|2021-12-03 04:02:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638504140000|2021-12-03 04:02:20|946|941|946|941|946|941|946|941|1
1638504150000|2021-12-03 04:02:30|945.9|940.9|946|941|946|941|945.8|940.8|4
1638504180000|2021-12-03 04:03:00|945.9|940.9|946|941|946.1|941.1|945.9|940.9|3
1638504190000|2021-12-03 04:03:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638504200000|2021-12-03 04:03:20|946|941|946|941|946|941|946|941|1
1638504210000|2021-12-03 04:03:30|946.1|941.1|946|941|946.1|941.1|946|941|4
1638504220000|2021-12-03 04:03:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638504230000|2021-12-03 04:03:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1638504240000|2021-12-03 04:04:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638504270000|2021-12-03 04:04:30|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|6
1638504300000|2021-12-03 04:05:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638504310000|2021-12-03 04:05:10|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|5
1638504320000|2021-12-03 04:05:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638504330000|2021-12-03 04:05:30|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|3
1638504410000|2021-12-03 04:06:50|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1638504420000|2021-12-03 04:07:00|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|9
1638504480000|2021-12-03 04:08:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638504500000|2021-12-03 04:08:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638504520000|2021-12-03 04:08:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|6
1638504530000|2021-12-03 04:08:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|24
1638504540000|2021-12-03 04:09:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|22
1638504550000|2021-12-03 04:09:10|944.6|939.6|944.6|939.6|944.6|939.6|944.4|939.4|11
1638504560000|2021-12-03 04:09:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638504570000|2021-12-03 04:09:30|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|6
1638504580000|2021-12-03 04:09:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638504590000|2021-12-03 04:09:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1638504610000|2021-12-03 04:10:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1638504620000|2021-12-03 04:10:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|12
1638504660000|2021-12-03 04:11:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638504670000|2021-12-03 04:11:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638504690000|2021-12-03 04:11:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638504710000|2021-12-03 04:11:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638504870000|2021-12-03 04:14:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638504880000|2021-12-03 04:14:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638504890000|2021-12-03 04:14:50|945|940|945.2|940.2|945.2|940.2|945|940|3
1638505020000|2021-12-03 04:17:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638505110000|2021-12-03 04:18:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638505120000|2021-12-03 04:18:40|945.1|940.1|945|940|945.1|940.1|945|940|2
1638505140000|2021-12-03 04:19:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638505220000|2021-12-03 04:20:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638505230000|2021-12-03 04:20:30|945.3|940.3|945.9|940.9|945.9|940.9|945.3|940.3|8
1638505240000|2021-12-03 04:20:40|946|941|946|941|946|941|946|941|1
1638505270000|2021-12-03 04:21:10|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|3
1638505280000|2021-12-03 04:21:20|947|942|947.1|942.1|947.1|942.1|947|942|2
1638505310000|2021-12-03 04:21:50|947|942|946.8|941.8|947|942|946.8|941.8|2
1638505320000|2021-12-03 04:22:00|947|942|946.9|941.9|947|942|946.9|941.9|6
1638505350000|2021-12-03 04:22:30|947|942|947|942|947|942|946.9|941.9|5
1638505360000|2021-12-03 04:22:40|946.9|941.9|946.9|941.9|947.1|942.1|946.9|941.9|7
1638505370000|2021-12-03 04:22:50|947|942|946.9|941.9|947|942|946.9|941.9|4
1638505380000|2021-12-03 04:23:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1638505390000|2021-12-03 04:23:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638505400000|2021-12-03 04:23:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1638505410000|2021-12-03 04:23:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638505440000|2021-12-03 04:24:00|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|2
1638505450000|2021-12-03 04:24:10|947|942|947|942|947.1|942.1|946.9|941.9|5
1638505460000|2021-12-03 04:24:20|947.1|942.1|947|942|947.1|942.1|946.9|941.9|12
1638505470000|2021-12-03 04:24:30|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|13
1638505490000|2021-12-03 04:24:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638505500000|2021-12-03 04:25:00|947|942|947|942|947|942|946.8|941.8|6
1638505510000|2021-12-03 04:25:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1638505540000|2021-12-03 04:25:40|947|942|947.1|942.1|947.1|942.1|947|942|4
1638505550000|2021-12-03 04:25:50|947|942|947|942|947|942|947|942|1
1638505560000|2021-12-03 04:26:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638505590000|2021-12-03 04:26:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638505620000|2021-12-03 04:27:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638505700000|2021-12-03 04:28:20|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638505710000|2021-12-03 04:28:30|947.1|942.1|947.2|942.2|947.2|942.2|946.9|941.9|5
1638505750000|2021-12-03 04:29:10|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638505790000|2021-12-03 04:29:50|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638505800000|2021-12-03 04:30:00|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638505810000|2021-12-03 04:30:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638505860000|2021-12-03 04:31:00|947.6|942.6|947.9|942.9|947.9|942.9|947.6|942.6|2
1638505870000|2021-12-03 04:31:10|948|943|947.7|942.7|948.2|943.2|947.7|942.7|6
1638505890000|2021-12-03 04:31:30|947.6|942.6|947.5|942.5|947.7|942.7|947.5|942.5|4
1638505940000|2021-12-03 04:32:20|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638505970000|2021-12-03 04:32:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638505980000|2021-12-03 04:33:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638505990000|2021-12-03 04:33:10|948|943|948|943|948|943|947.9|942.9|3
1638506010000|2021-12-03 04:33:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638506020000|2021-12-03 04:33:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638506030000|2021-12-03 04:33:50|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1638506040000|2021-12-03 04:34:00|947.4|942.4|948|943|948|943|947.4|942.4|3
1638506050000|2021-12-03 04:34:10|947.9|942.9|948|943|948|943|947.9|942.9|2
1638506060000|2021-12-03 04:34:20|947.9|942.9|948|943|948|943|947.9|942.9|4
1638506070000|2021-12-03 04:34:30|947.8|942.8|948|943|948|943|947.8|942.8|8
1638506080000|2021-12-03 04:34:40|947.9|942.9|947.9|942.9|948|943|947.9|942.9|5
1638506090000|2021-12-03 04:34:50|948|943|947.9|942.9|948|943|947.9|942.9|2
1638506100000|2021-12-03 04:35:00|948|943|947.9|942.9|948|943|947.9|942.9|2
1638506130000|2021-12-03 04:35:30|947.8|942.8|948|943|948|943|947.8|942.8|2
1638506140000|2021-12-03 04:35:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638506200000|2021-12-03 04:36:40|948|943|948|943|948|943|948|943|1
1638506230000|2021-12-03 04:37:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638506250000|2021-12-03 04:37:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638506260000|2021-12-03 04:37:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638506270000|2021-12-03 04:37:50|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|3
1638506280000|2021-12-03 04:38:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638506310000|2021-12-03 04:38:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638506320000|2021-12-03 04:38:40|948|943|948|943|948|943|948|943|1
1638506330000|2021-12-03 04:38:50|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1638506340000|2021-12-03 04:39:00|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638506360000|2021-12-03 04:39:20|947.7|942.7|947.7|942.7|947.9|942.9|947.7|942.7|3
1638506370000|2021-12-03 04:39:30|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|5
1638506380000|2021-12-03 04:39:40|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638506390000|2021-12-03 04:39:50|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638506400000|2021-12-03 04:40:00|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638506450000|2021-12-03 04:40:50|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638506470000|2021-12-03 04:41:10|948|943|948|943|948|943|948|943|1
1638506480000|2021-12-03 04:41:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638506560000|2021-12-03 04:42:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638506570000|2021-12-03 04:42:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638506630000|2021-12-03 04:43:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638506640000|2021-12-03 04:44:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1638506670000|2021-12-03 04:44:30|949|944|949|944|949|944|949|944|1
1638506700000|2021-12-03 04:45:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638506720000|2021-12-03 04:45:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638506750000|2021-12-03 04:45:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638506760000|2021-12-03 04:46:00|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|3
1638506800000|2021-12-03 04:46:40|948|943|948|943|948|943|948|943|1
1638506820000|2021-12-03 04:47:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638506830000|2021-12-03 04:47:10|948|943|947.9|942.9|948.1|943.1|947.9|942.9|3
1638506910000|2021-12-03 04:48:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638506920000|2021-12-03 04:48:40|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|4
1638506930000|2021-12-03 04:48:50|948|943|947.9|942.9|948|943|947.9|942.9|4
1638506940000|2021-12-03 04:49:00|948|943|948|943|948|943|948|943|1
1638506980000|2021-12-03 04:49:40|947.9|942.9|948|943|948|943|947.9|942.9|2
1638507010000|2021-12-03 04:50:10|948.1|943.1|948|943|948.1|943.1|948|943|2
1638507030000|2021-12-03 04:50:30|948.1|943.1|948|943|948.1|943.1|948|943|2
1638507060000|2021-12-03 04:51:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638507070000|2021-12-03 04:51:10|948|943|948|943|948|943|948|943|1
1638507130000|2021-12-03 04:52:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638507140000|2021-12-03 04:52:20|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638507150000|2021-12-03 04:52:30|948|943|948|943|948|943|948|943|1
1638507260000|2021-12-03 04:54:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638507290000|2021-12-03 04:54:50|948|943|948|943|948|943|948|943|1
1638507300000|2021-12-03 04:55:00|947.9|942.9|947.9|942.9|948|943|947.9|942.9|5
1638507310000|2021-12-03 04:55:10|948|943|948|943|948|943|948|943|1
1638507350000|2021-12-03 04:55:50|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1638507360000|2021-12-03 04:56:00|948|943|948|943|948.1|943.1|948|943|3
1638507370000|2021-12-03 04:56:10|947.9|942.9|948|943|948|943|947.9|942.9|2
1638507420000|2021-12-03 04:57:00|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1638507440000|2021-12-03 04:57:20|948|943|948.1|943.1|948.1|943.1|948|943|4
1638507520000|2021-12-03 04:58:40|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1638507530000|2021-12-03 04:58:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638507540000|2021-12-03 04:59:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638507630000|2021-12-03 05:00:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638507650000|2021-12-03 05:00:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638507700000|2021-12-03 05:01:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638507720000|2021-12-03 05:02:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638507730000|2021-12-03 05:02:10|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1638507830000|2021-12-03 05:03:50|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1638507850000|2021-12-03 05:04:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638507860000|2021-12-03 05:04:20|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638507910000|2021-12-03 05:05:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638507930000|2021-12-03 05:05:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638508030000|2021-12-03 05:07:10|948|943|948|943|948|943|948|943|1
1638508090000|2021-12-03 05:08:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638508120000|2021-12-03 05:08:40|948|943|948|943|948|943|948|943|1
1638508140000|2021-12-03 05:09:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638508150000|2021-12-03 05:09:10|947.7|942.7|947.9|942.9|947.9|942.9|947.7|942.7|3
1638508180000|2021-12-03 05:09:40|948|943|948|943|948|943|948|943|1
1638508190000|2021-12-03 05:09:50|947.9|942.9|948|943|948|943|947.9|942.9|2
1638508200000|2021-12-03 05:10:00|947.9|942.9|948|943|948|943|947.9|942.9|2
1638508210000|2021-12-03 05:10:10|947.9|942.9|948|943|948|943|947.9|942.9|2
1638508230000|2021-12-03 05:10:30|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|5
1638508260000|2021-12-03 05:11:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638508280000|2021-12-03 05:11:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638508290000|2021-12-03 05:11:30|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|21
1638508300000|2021-12-03 05:11:40|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|19
1638508310000|2021-12-03 05:11:50|948.1|943.1|948.2|943.2|948.3|943.3|948.1|943.1|14
1638508320000|2021-12-03 05:12:00|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|11
1638508330000|2021-12-03 05:12:10|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|10
1638508350000|2021-12-03 05:12:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|21
1638508360000|2021-12-03 05:12:40|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|14
1638508380000|2021-12-03 05:13:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|11
1638508410000|2021-12-03 05:13:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638508420000|2021-12-03 05:13:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638508460000|2021-12-03 05:14:20|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|4
1638508470000|2021-12-03 05:14:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|10
1638508480000|2021-12-03 05:14:40|948.2|943.2|948.4|943.4|948.4|943.4|948.2|943.2|2
1638508510000|2021-12-03 05:15:10|948.5|943.5|948.4|943.4|948.5|943.5|948.3|943.3|9
1638508520000|2021-12-03 05:15:20|948.3|943.3|948.8|943.8|948.8|943.8|948.3|943.3|3
1638508530000|2021-12-03 05:15:30|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1638508610000|2021-12-03 05:16:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638508640000|2021-12-03 05:17:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638508660000|2021-12-03 05:17:40|949|944|949|944|949|944|949|944|1
1638508690000|2021-12-03 05:18:10|948.9|943.9|949|944|949|944|948.9|943.9|2
1638508700000|2021-12-03 05:18:20|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1638508710000|2021-12-03 05:18:30|949|944|949|944|949|944|949|944|1
1638508730000|2021-12-03 05:18:50|948.9|943.9|948.9|943.9|949|944|948.9|943.9|9
1638508800000|2021-12-03 05:20:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638508980000|2021-12-03 05:23:00|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638509090000|2021-12-03 05:24:50|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1638509100000|2021-12-03 05:25:00|949|944|948.9|943.9|949|944|948.9|943.9|4
1638509150000|2021-12-03 05:25:50|949|944|949|944|949|944|949|944|1
1638509180000|2021-12-03 05:26:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638509240000|2021-12-03 05:27:20|949|944|949|944|949|944|949|944|1
1638509330000|2021-12-03 05:28:50|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638509340000|2021-12-03 05:29:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638509370000|2021-12-03 05:29:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638509390000|2021-12-03 05:29:50|949|944|949.1|944.1|949.1|944.1|949|944|2
1638509440000|2021-12-03 05:30:40|949|944|949|944|949.1|944.1|949|944|7
1638509450000|2021-12-03 05:30:50|949.1|944.1|949.1|944.1|949.1|944.1|949|944|5
1638509460000|2021-12-03 05:31:00|949|944|949.1|944.1|949.1|944.1|949|944|2
1638509470000|2021-12-03 05:31:10|949|944|949.1|944.1|949.1|944.1|949|944|2
1638509490000|2021-12-03 05:31:30|949|944|949.1|944.1|949.1|944.1|949|944|6
1638509500000|2021-12-03 05:31:40|949|944|949.1|944.1|949.1|944.1|949|944|8
1638509510000|2021-12-03 05:31:50|949|944|949.1|944.1|949.1|944.1|949|944|2
1638509520000|2021-12-03 05:32:00|949|944|949.1|944.1|949.1|944.1|949|944|2
1638509540000|2021-12-03 05:32:20|949.2|944.2|950|945|950|945|949.2|944.2|4
1638509550000|2021-12-03 05:32:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638509560000|2021-12-03 05:32:40|950|945|949.9|944.9|950|945|949.8|944.8|4
1638509580000|2021-12-03 05:33:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638509590000|2021-12-03 05:33:10|950|945|950|945|950|945|950|945|1
1638509610000|2021-12-03 05:33:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638509640000|2021-12-03 05:34:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1638509650000|2021-12-03 05:34:10|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638509660000|2021-12-03 05:34:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638509700000|2021-12-03 05:35:00|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|4
1638509710000|2021-12-03 05:35:10|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638509720000|2021-12-03 05:35:20|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638509740000|2021-12-03 05:35:40|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1638509750000|2021-12-03 05:35:50|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1638509760000|2021-12-03 05:36:00|951|946|951.2|946.2|951.2|946.2|950.9|945.9|7
1638509770000|2021-12-03 05:36:10|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|3
1638509780000|2021-12-03 05:36:20|951.3|946.3|951.1|946.1|951.3|946.3|951.1|946.1|11
1638509790000|2021-12-03 05:36:30|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|7
1638509800000|2021-12-03 05:36:40|951.3|946.3|952.3|947.3|952.3|947.3|951.2|946.2|9
1638509810000|2021-12-03 05:36:50|952.2|947.2|952.2|947.2|952.2|947.2|952|947|7
1638509820000|2021-12-03 05:37:00|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638509830000|2021-12-03 05:37:10|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|9
1638509840000|2021-12-03 05:37:20|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|5
1638509850000|2021-12-03 05:37:30|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1638509860000|2021-12-03 05:37:40|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|5
1638509870000|2021-12-03 05:37:50|952|947|952|947|952|947|951.9|946.9|3
1638509880000|2021-12-03 05:38:00|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|3
1638509900000|2021-12-03 05:38:20|952|947|952|947|952|947|952|947|1
1638509910000|2021-12-03 05:38:30|951.9|946.9|951.9|946.9|952|947|951.9|946.9|5
1638509920000|2021-12-03 05:38:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|8
1638509930000|2021-12-03 05:38:50|951.9|946.9|952|947|952.1|947.1|951.9|946.9|4
1638509940000|2021-12-03 05:39:00|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638509950000|2021-12-03 05:39:10|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|5
1638509960000|2021-12-03 05:39:20|952.4|947.4|952.3|947.3|952.5|947.5|952.3|947.3|11
1638509970000|2021-12-03 05:39:30|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|3
1638509980000|2021-12-03 05:39:40|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|4
1638509990000|2021-12-03 05:39:50|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|6
1638510010000|2021-12-03 05:40:10|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1638510020000|2021-12-03 05:40:20|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|7
1638510030000|2021-12-03 05:40:30|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638510040000|2021-12-03 05:40:40|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1638510080000|2021-12-03 05:41:20|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638510100000|2021-12-03 05:41:40|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|12
1638510110000|2021-12-03 05:41:50|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|6
1638510120000|2021-12-03 05:42:00|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|8
1638510130000|2021-12-03 05:42:10|952.7|947.7|952.8|947.8|952.8|947.8|952.6|947.6|10
1638510150000|2021-12-03 05:42:30|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|8
1638510160000|2021-12-03 05:42:40|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|5
1638510170000|2021-12-03 05:42:50|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1638510210000|2021-12-03 05:43:30|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638510230000|2021-12-03 05:43:50|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|8
1638510240000|2021-12-03 05:44:00|953|948|953|948|953|948|953|948|1
1638510250000|2021-12-03 05:44:10|952.9|947.9|953|948|953|948|952.9|947.9|2
1638510270000|2021-12-03 05:44:30|953.6|948.6|954.1|949.1|954.1|949.1|953.6|948.6|3
1638510290000|2021-12-03 05:44:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638510330000|2021-12-03 05:45:30|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|2
1638510340000|2021-12-03 05:45:40|954.1|949.1|953.4|948.4|954.1|949.1|953.4|948.4|2
1638510360000|2021-12-03 05:46:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638510370000|2021-12-03 05:46:10|953.8|948.8|954|949|954|949|953.8|948.8|3
1638510390000|2021-12-03 05:46:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638510400000|2021-12-03 05:46:40|954|949|954.1|949.1|954.2|949.2|954|949|3
1638510420000|2021-12-03 05:47:00|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|3
1638510430000|2021-12-03 05:47:10|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1638510460000|2021-12-03 05:47:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638510480000|2021-12-03 05:48:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1638510490000|2021-12-03 05:48:10|954|949|954.1|949.1|954.1|949.1|954|949|2
1638510500000|2021-12-03 05:48:20|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1638510510000|2021-12-03 05:48:30|954|949|954.1|949.1|954.1|949.1|954|949|2
1638510520000|2021-12-03 05:48:40|954|949|954|949|954.1|949.1|954|949|3
1638510530000|2021-12-03 05:48:50|954.1|949.1|954|949|954.1|949.1|954|949|2
1638510540000|2021-12-03 05:49:00|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1638510550000|2021-12-03 05:49:10|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1638510570000|2021-12-03 05:49:30|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1638510580000|2021-12-03 05:49:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638510600000|2021-12-03 05:50:00|953.8|948.8|953.6|948.6|953.8|948.8|953.5|948.5|6
1638510610000|2021-12-03 05:50:10|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|7
1638510620000|2021-12-03 05:50:20|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638510630000|2021-12-03 05:50:30|953.7|948.7|953.8|948.8|953.8|948.8|953.6|948.6|3
1638510660000|2021-12-03 05:51:00|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|5
1638510670000|2021-12-03 05:51:10|953.6|948.6|953.8|948.8|953.8|948.8|953.6|948.6|6
1638510690000|2021-12-03 05:51:30|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638510710000|2021-12-03 05:51:50|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1638510720000|2021-12-03 05:52:00|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638510740000|2021-12-03 05:52:20|954|949|954|949|954|949|954|949|1
1638510780000|2021-12-03 05:53:00|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638510850000|2021-12-03 05:54:10|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638510860000|2021-12-03 05:54:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638510900000|2021-12-03 05:55:00|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638510920000|2021-12-03 05:55:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638510930000|2021-12-03 05:55:30|955.5|950.5|955.5|950.5|955.6|950.6|955.4|950.4|4
1638510940000|2021-12-03 05:55:40|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1638510950000|2021-12-03 05:55:50|955.3|950.3|955|950|955.3|950.3|955|950|3
1638510960000|2021-12-03 05:56:00|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|3
1638510970000|2021-12-03 05:56:10|955|950|955.1|950.1|955.1|950.1|955|950|4
1638510980000|2021-12-03 05:56:20|955|950|954.7|949.7|955|950|954.6|949.6|4
1638510990000|2021-12-03 05:56:30|954.6|949.6|954.4|949.4|954.6|949.6|954.3|949.3|7
1638511000000|2021-12-03 05:56:40|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1638511010000|2021-12-03 05:56:50|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|9
1638511020000|2021-12-03 05:57:00|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|5
1638511030000|2021-12-03 05:57:10|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1638511040000|2021-12-03 05:57:20|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638511050000|2021-12-03 05:57:30|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|7
1638511060000|2021-12-03 05:57:40|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1638511070000|2021-12-03 05:57:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638511080000|2021-12-03 05:58:00|954.4|949.4|954.1|949.1|954.4|949.4|954.1|949.1|3
1638511100000|2021-12-03 05:58:20|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1638511120000|2021-12-03 05:58:40|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|6
1638511130000|2021-12-03 05:58:50|954.3|949.3|954.6|949.6|954.6|949.6|954.3|949.3|3
1638511150000|2021-12-03 05:59:10|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638511160000|2021-12-03 05:59:20|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638511170000|2021-12-03 05:59:30|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638511180000|2021-12-03 05:59:40|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638511190000|2021-12-03 05:59:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1638511200000|2021-12-03 06:00:00|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638511210000|2021-12-03 06:00:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638511220000|2021-12-03 06:00:20|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|6
1638511230000|2021-12-03 06:00:30|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|3
1638511250000|2021-12-03 06:00:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638511340000|2021-12-03 06:02:20|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1638511350000|2021-12-03 06:02:30|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|4
1638511380000|2021-12-03 06:03:00|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638511390000|2021-12-03 06:03:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638511400000|2021-12-03 06:03:20|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638511410000|2021-12-03 06:03:30|954.1|949.1|954|949|954.1|949.1|954|949|2
1638511420000|2021-12-03 06:03:40|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|3
1638511430000|2021-12-03 06:03:50|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|3
1638511460000|2021-12-03 06:04:20|953.7|948.7|953.7|948.7|953.8|948.8|953.7|948.7|5
1638511470000|2021-12-03 06:04:30|953.8|948.8|953.4|948.4|953.8|948.8|953.4|948.4|4
1638511480000|2021-12-03 06:04:40|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638511490000|2021-12-03 06:04:50|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1638511500000|2021-12-03 06:05:00|953|948|953.2|948.2|953.3|948.3|953|948|5
1638511510000|2021-12-03 06:05:10|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1638511520000|2021-12-03 06:05:20|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638511530000|2021-12-03 06:05:30|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1638511540000|2021-12-03 06:05:40|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638511550000|2021-12-03 06:05:50|953.6|948.6|953.4|948.4|953.7|948.7|953.4|948.4|4
1638511560000|2021-12-03 06:06:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638511590000|2021-12-03 06:06:30|953.6|948.6|953.7|948.7|953.8|948.8|953.6|948.6|3
1638511610000|2021-12-03 06:06:50|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1638511630000|2021-12-03 06:07:10|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1638511650000|2021-12-03 06:07:30|953.9|948.9|954.1|949.1|954.2|949.2|953.9|948.9|4
1638511670000|2021-12-03 06:07:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638511680000|2021-12-03 06:08:00|954|949|954|949|954|949|953.9|948.9|5
1638511690000|2021-12-03 06:08:10|953.9|948.9|954|949|954|949|953.9|948.9|2
1638511730000|2021-12-03 06:08:50|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|3
1638511740000|2021-12-03 06:09:00|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638511750000|2021-12-03 06:09:10|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638511780000|2021-12-03 06:09:40|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638511800000|2021-12-03 06:10:00|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1638511810000|2021-12-03 06:10:10|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1638511820000|2021-12-03 06:10:20|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1638511830000|2021-12-03 06:10:30|954.4|949.4|954|949|954.4|949.4|954|949|4
1638511840000|2021-12-03 06:10:40|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1638511850000|2021-12-03 06:10:50|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638511890000|2021-12-03 06:11:30|954|949|954|949|954|949|954|949|1
1638511930000|2021-12-03 06:12:10|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|2
1638511940000|2021-12-03 06:12:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1638511950000|2021-12-03 06:12:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638511970000|2021-12-03 06:12:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638511990000|2021-12-03 06:13:10|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638512000000|2021-12-03 06:13:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638512010000|2021-12-03 06:13:30|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1638512020000|2021-12-03 06:13:40|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638512050000|2021-12-03 06:14:10|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|3
1638512060000|2021-12-03 06:14:20|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638512090000|2021-12-03 06:14:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638512110000|2021-12-03 06:15:10|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638512140000|2021-12-03 06:15:40|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638512160000|2021-12-03 06:16:00|954.4|949.4|954.6|949.6|954.7|949.7|954.4|949.4|8
1638512170000|2021-12-03 06:16:10|954.7|949.7|954.8|949.8|954.8|949.8|954.6|949.6|3
1638512180000|2021-12-03 06:16:20|954.9|949.9|955.2|950.2|955.2|950.2|954.9|949.9|3
1638512190000|2021-12-03 06:16:30|955.1|950.1|954.8|949.8|955.1|950.1|954.8|949.8|4
1638512200000|2021-12-03 06:16:40|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1638512210000|2021-12-03 06:16:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638512250000|2021-12-03 06:17:30|955|950|954.9|949.9|955|950|954.9|949.9|4
1638512260000|2021-12-03 06:17:40|955|950|954.9|949.9|955|950|954.9|949.9|4
1638512270000|2021-12-03 06:17:50|955|950|954.9|949.9|955|950|954.9|949.9|34
1638512280000|2021-12-03 06:18:00|955|950|954.9|949.9|955.2|950.2|954.9|949.9|6
1638512300000|2021-12-03 06:18:20|955.5|950.5|955.3|950.3|955.5|950.5|955.3|950.3|2
1638512310000|2021-12-03 06:18:30|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1638512320000|2021-12-03 06:18:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638512340000|2021-12-03 06:19:00|955.2|950.2|955.1|950.1|955.2|950.2|955|950|6
1638512360000|2021-12-03 06:19:20|955|950|955.1|950.1|955.1|950.1|955|950|2
1638512370000|2021-12-03 06:19:30|955|950|955|950|955|950|955|950|1
1638512400000|2021-12-03 06:20:00|955.1|950.1|955|950|955.1|950.1|955|950|4
1638512410000|2021-12-03 06:20:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638512420000|2021-12-03 06:20:20|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638512430000|2021-12-03 06:20:30|955|950|955|950|955|950|955|950|1
1638512450000|2021-12-03 06:20:50|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638512550000|2021-12-03 06:22:30|955.3|950.3|955.5|950.5|955.5|950.5|955.3|950.3|5
1638512580000|2021-12-03 06:23:00|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638512590000|2021-12-03 06:23:10|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1638512600000|2021-12-03 06:23:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638512610000|2021-12-03 06:23:30|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1638512650000|2021-12-03 06:24:10|955|950|955|950|955|950|955|950|1
1638512680000|2021-12-03 06:24:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638512700000|2021-12-03 06:25:00|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638512710000|2021-12-03 06:25:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1638512720000|2021-12-03 06:25:20|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1638512730000|2021-12-03 06:25:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638512760000|2021-12-03 06:26:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638512770000|2021-12-03 06:26:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638512780000|2021-12-03 06:26:20|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1638512790000|2021-12-03 06:26:30|955|950|955.2|950.2|955.2|950.2|955|950|4
1638512810000|2021-12-03 06:26:50|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1638512820000|2021-12-03 06:27:00|955|950|954.7|949.7|955|950|954.7|949.7|4
1638512830000|2021-12-03 06:27:10|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1638512840000|2021-12-03 06:27:20|954.8|949.8|955|950|955|950|954.8|949.8|2
1638512860000|2021-12-03 06:27:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638512870000|2021-12-03 06:27:50|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1638512880000|2021-12-03 06:28:00|955.3|950.3|955.2|950.2|955.4|950.4|955.2|950.2|3
1638512890000|2021-12-03 06:28:10|955.1|950.1|955.1|950.1|955.1|950.1|955|950|3
1638512900000|2021-12-03 06:28:20|955|950|954.8|949.8|955|950|954.8|949.8|5
1638512910000|2021-12-03 06:28:30|954.7|949.7|955|950|955|950|954.7|949.7|4
1638512920000|2021-12-03 06:28:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638512940000|2021-12-03 06:29:00|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|7
1638512950000|2021-12-03 06:29:10|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|3
1638512960000|2021-12-03 06:29:20|955.1|950.1|955|950|955.1|950.1|954.9|949.9|4
1638512970000|2021-12-03 06:29:30|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638513020000|2021-12-03 06:30:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638513030000|2021-12-03 06:30:30|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1638513060000|2021-12-03 06:31:00|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638513080000|2021-12-03 06:31:20|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638513100000|2021-12-03 06:31:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638513110000|2021-12-03 06:31:50|955|950|955.4|950.4|955.4|950.4|954.9|949.9|5
1638513120000|2021-12-03 06:32:00|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638513130000|2021-12-03 06:32:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638513170000|2021-12-03 06:32:50|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638513180000|2021-12-03 06:33:00|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|5
1638513200000|2021-12-03 06:33:20|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638513210000|2021-12-03 06:33:30|955|950|954.9|949.9|955|950|954.9|949.9|2
1638513230000|2021-12-03 06:33:50|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638513240000|2021-12-03 06:34:00|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638513260000|2021-12-03 06:34:20|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638513290000|2021-12-03 06:34:50|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638513300000|2021-12-03 06:35:00|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638513310000|2021-12-03 06:35:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638513320000|2021-12-03 06:35:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638513350000|2021-12-03 06:35:50|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|2
1638513360000|2021-12-03 06:36:00|955|950|955|950|955|950|955|950|1
1638513370000|2021-12-03 06:36:10|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638513380000|2021-12-03 06:36:20|955|950|955|950|955|950|955|950|1
1638513390000|2021-12-03 06:36:30|954.9|949.9|955|950|955|950|954.9|949.9|2
1638513400000|2021-12-03 06:36:40|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1638513410000|2021-12-03 06:36:50|955|950|955|950|955|950|955|950|1
1638513420000|2021-12-03 06:37:00|955.1|950.1|955.1|950.1|955.4|950.4|955.1|950.1|4
1638513440000|2021-12-03 06:37:20|955|950|955.2|950.2|955.2|950.2|955|950|2
1638513480000|2021-12-03 06:38:00|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638513490000|2021-12-03 06:38:10|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1638513500000|2021-12-03 06:38:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638513510000|2021-12-03 06:38:30|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638513530000|2021-12-03 06:38:50|955.2|950.2|955.2|950.2|955.3|950.3|955.2|950.2|3
1638513540000|2021-12-03 06:39:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1638513550000|2021-12-03 06:39:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638513560000|2021-12-03 06:39:20|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|3
1638513570000|2021-12-03 06:39:30|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638513580000|2021-12-03 06:39:40|955|950|955.1|950.1|955.1|950.1|955|950|2
1638513600000|2021-12-03 06:40:00|955|950|955|950|955|950|955|950|1
1638513630000|2021-12-03 06:40:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638513710000|2021-12-03 06:41:50|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|4
1638513720000|2021-12-03 06:42:00|955|950|954.9|949.9|955|950|954.9|949.9|2
1638513730000|2021-12-03 06:42:10|955|950|955|950|955|950|955|950|1
1638513750000|2021-12-03 06:42:30|954.8|949.8|955|950|955|950|954.8|949.8|3
1638513760000|2021-12-03 06:42:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638513770000|2021-12-03 06:42:50|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638513780000|2021-12-03 06:43:00|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|5
1638513790000|2021-12-03 06:43:10|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|10
1638513800000|2021-12-03 06:43:20|954.7|949.7|954.8|949.8|954.8|949.8|954.6|949.6|4
1638513810000|2021-12-03 06:43:30|954.7|949.7|954.4|949.4|954.7|949.7|954.4|949.4|4
1638513860000|2021-12-03 06:44:20|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1638513870000|2021-12-03 06:44:30|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|3
1638513880000|2021-12-03 06:44:40|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638513890000|2021-12-03 06:44:50|954.3|949.3|954.3|949.3|954.3|949.3|954.1|949.1|4
1638513900000|2021-12-03 06:45:00|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638513910000|2021-12-03 06:45:10|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|6
1638513920000|2021-12-03 06:45:20|954.1|949.1|954|949|954.1|949.1|954|949|2
1638513930000|2021-12-03 06:45:30|954.1|949.1|954.1|949.1|954.1|949.1|954|949|5
1638513940000|2021-12-03 06:45:40|954|949|954.1|949.1|954.1|949.1|954|949|2
1638513960000|2021-12-03 06:46:00|954|949|954.1|949.1|954.1|949.1|954|949|4
1638513970000|2021-12-03 06:46:10|954|949|954.1|949.1|954.1|949.1|954|949|2
1638514000000|2021-12-03 06:46:40|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638514020000|2021-12-03 06:47:00|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1638514040000|2021-12-03 06:47:20|954|949|954.1|949.1|954.1|949.1|954|949|2
1638514120000|2021-12-03 06:48:40|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638514130000|2021-12-03 06:48:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638514180000|2021-12-03 06:49:40|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|2
1638514200000|2021-12-03 06:50:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1638514220000|2021-12-03 06:50:20|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1638514230000|2021-12-03 06:50:30|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|5
1638514240000|2021-12-03 06:50:40|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1638514250000|2021-12-03 06:50:50|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|3
1638514260000|2021-12-03 06:51:00|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638514290000|2021-12-03 06:51:30|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1638514340000|2021-12-03 06:52:20|954|949|954|949|954|949|954|949|1
1638514360000|2021-12-03 06:52:40|954.1|949.1|954|949|954.1|949.1|954|949|2
1638514440000|2021-12-03 06:54:00|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638514450000|2021-12-03 06:54:10|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|6
1638514470000|2021-12-03 06:54:30|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1638514480000|2021-12-03 06:54:40|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1638514490000|2021-12-03 06:54:50|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|4
1638514500000|2021-12-03 06:55:00|953.8|948.8|953.6|948.6|953.8|948.8|953.6|948.6|3
1638514510000|2021-12-03 06:55:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638514520000|2021-12-03 06:55:20|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638514550000|2021-12-03 06:55:50|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638514580000|2021-12-03 06:56:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1638514590000|2021-12-03 06:56:30|953|948|953|948|953|948|953|948|1
1638514640000|2021-12-03 06:57:20|952.9|947.9|953|948|953|948|952.9|947.9|2
1638514660000|2021-12-03 06:57:40|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638514680000|2021-12-03 06:58:00|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638514690000|2021-12-03 06:58:10|953.3|948.3|952.9|947.9|953.3|948.3|952.9|947.9|4
1638514700000|2021-12-03 06:58:20|953|948|953|948|953|948|953|948|1
1638514720000|2021-12-03 06:58:40|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638514770000|2021-12-03 06:59:30|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1638514800000|2021-12-03 07:00:00|952.8|947.8|952.7|947.7|952.9|947.9|952.7|947.7|10
1638514810000|2021-12-03 07:00:10|951.6|946.6|951.5|946.5|951.7|946.7|951.4|946.4|6
1638514820000|2021-12-03 07:00:20|951.4|946.4|951.3|946.3|951.4|946.4|951.2|946.2|4
1638514830000|2021-12-03 07:00:30|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|5
1638514840000|2021-12-03 07:00:40|951.1|946.1|951.1|946.1|951.2|946.2|951|946|5
1638514850000|2021-12-03 07:00:50|951|946|951.1|946.1|951.1|946.1|950.9|945.9|7
1638514860000|2021-12-03 07:01:00|951.2|946.2|950.8|945.8|951.2|946.2|950.6|945.6|10
1638514870000|2021-12-03 07:01:10|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1638514880000|2021-12-03 07:01:20|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638514890000|2021-12-03 07:01:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638514900000|2021-12-03 07:01:40|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|5
1638514910000|2021-12-03 07:01:50|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1638514920000|2021-12-03 07:02:00|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|5
1638514930000|2021-12-03 07:02:10|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|7
1638514940000|2021-12-03 07:02:20|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638514960000|2021-12-03 07:02:40|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|7
1638514970000|2021-12-03 07:02:50|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1638514980000|2021-12-03 07:03:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638514990000|2021-12-03 07:03:10|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1638515010000|2021-12-03 07:03:30|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638515020000|2021-12-03 07:03:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638515030000|2021-12-03 07:03:50|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|2
1638515040000|2021-12-03 07:04:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638515050000|2021-12-03 07:04:10|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|3
1638515060000|2021-12-03 07:04:20|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1638515070000|2021-12-03 07:04:30|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|3
1638515090000|2021-12-03 07:04:50|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638515100000|2021-12-03 07:05:00|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|6
1638515110000|2021-12-03 07:05:10|951|946|951.1|946.1|951.1|946.1|951|946|2
1638515120000|2021-12-03 07:05:20|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1638515130000|2021-12-03 07:05:30|951|946|951.3|946.3|951.3|946.3|951|946|4
1638515140000|2021-12-03 07:05:40|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638515150000|2021-12-03 07:05:50|951.2|946.2|951.4|946.4|951.4|946.4|951.1|946.1|5
1638515160000|2021-12-03 07:06:00|951.3|946.3|951|946|951.3|946.3|951|946|8
1638515170000|2021-12-03 07:06:10|951.1|946.1|951|946|951.1|946.1|951|946|4
1638515180000|2021-12-03 07:06:20|951.1|946.1|951|946|951.1|946.1|951|946|2
1638515190000|2021-12-03 07:06:30|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|5
1638515210000|2021-12-03 07:06:50|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|7
1638515220000|2021-12-03 07:07:00|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1638515230000|2021-12-03 07:07:10|951.1|946.1|951|946|951.2|946.2|951|946|3
1638515240000|2021-12-03 07:07:20|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638515250000|2021-12-03 07:07:30|951.2|946.2|951.1|946.1|951.2|946.2|951|946|4
1638515260000|2021-12-03 07:07:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638515280000|2021-12-03 07:08:00|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638515290000|2021-12-03 07:08:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638515300000|2021-12-03 07:08:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638515310000|2021-12-03 07:08:30|951|946|951.1|946.1|951.1|946.1|951|946|2
1638515320000|2021-12-03 07:08:40|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638515330000|2021-12-03 07:08:50|951.3|946.3|951|946|951.3|946.3|951|946|4
1638515340000|2021-12-03 07:09:00|950.8|945.8|950.5|945.5|950.8|945.8|950.5|945.5|2
1638515350000|2021-12-03 07:09:10|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1638515360000|2021-12-03 07:09:20|950.4|945.4|950.4|945.4|950.6|945.6|950.4|945.4|7
1638515370000|2021-12-03 07:09:30|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1638515380000|2021-12-03 07:09:40|950.1|945.1|950.2|945.2|950.3|945.3|950.1|945.1|6
1638515390000|2021-12-03 07:09:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638515400000|2021-12-03 07:10:00|950.2|945.2|950|945|950.2|945.2|950|945|5
1638515410000|2021-12-03 07:10:10|949.9|944.9|950|945|950|945|949.9|944.9|2
1638515420000|2021-12-03 07:10:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638515460000|2021-12-03 07:11:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1638515470000|2021-12-03 07:11:10|950|945|950|945|950.1|945.1|950|945|3
1638515480000|2021-12-03 07:11:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638515490000|2021-12-03 07:11:30|950|945|950|945|950.1|945.1|950|945|5
1638515520000|2021-12-03 07:12:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638515540000|2021-12-03 07:12:20|949.8|944.8|949.6|944.6|949.8|944.8|949.6|944.6|2
1638515550000|2021-12-03 07:12:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638515560000|2021-12-03 07:12:40|949.4|944.4|949.6|944.6|949.6|944.6|949.4|944.4|2
1638515570000|2021-12-03 07:12:50|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638515580000|2021-12-03 07:13:00|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|5
1638515590000|2021-12-03 07:13:10|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|7
1638515640000|2021-12-03 07:14:00|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638515650000|2021-12-03 07:14:10|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638515670000|2021-12-03 07:14:30|949|944|948.7|943.7|949|944|948.7|943.7|4
1638515680000|2021-12-03 07:14:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1638515690000|2021-12-03 07:14:50|948.9|943.9|948.9|943.9|949|944|948.9|943.9|7
1638515700000|2021-12-03 07:15:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1638515710000|2021-12-03 07:15:10|949|944|948.7|943.7|949|944|948.7|943.7|9
1638515720000|2021-12-03 07:15:20|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1638515730000|2021-12-03 07:15:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|6
1638515740000|2021-12-03 07:15:40|948.4|943.4|948.1|943.1|948.4|943.4|948.1|943.1|4
1638515750000|2021-12-03 07:15:50|948|943|948|943|948|943|948|943|1
1638515760000|2021-12-03 07:16:00|948.4|943.4|948.5|943.5|948.6|943.6|948.4|943.4|4
1638515770000|2021-12-03 07:16:10|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1638515780000|2021-12-03 07:16:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638515790000|2021-12-03 07:16:30|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|5
1638515800000|2021-12-03 07:16:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|5
1638515810000|2021-12-03 07:16:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1638515820000|2021-12-03 07:17:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638515830000|2021-12-03 07:17:10|949|944|949|944|949|944|948.9|943.9|5
1638515840000|2021-12-03 07:17:20|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1638515850000|2021-12-03 07:17:30|948.7|943.7|948.8|943.8|948.9|943.9|948.7|943.7|3
1638515870000|2021-12-03 07:17:50|948.9|943.9|949.5|944.5|949.5|944.5|948.9|943.9|4
1638515880000|2021-12-03 07:18:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638515890000|2021-12-03 07:18:10|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|4
1638515900000|2021-12-03 07:18:20|950|945|950|945|950|945|950|945|1
1638515910000|2021-12-03 07:18:30|949.9|944.9|949.7|944.7|949.9|944.9|949.6|944.6|3
1638515940000|2021-12-03 07:19:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1638515950000|2021-12-03 07:19:10|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638515970000|2021-12-03 07:19:30|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1638516020000|2021-12-03 07:20:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638516030000|2021-12-03 07:20:30|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1638516040000|2021-12-03 07:20:40|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638516070000|2021-12-03 07:21:10|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638516100000|2021-12-03 07:21:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638516130000|2021-12-03 07:22:10|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638516150000|2021-12-03 07:22:30|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|6
1638516160000|2021-12-03 07:22:40|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638516190000|2021-12-03 07:23:10|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|3
1638516200000|2021-12-03 07:23:20|949.8|944.8|950|945|950|945|949.8|944.8|5
1638516210000|2021-12-03 07:23:30|950.1|945.1|950|945|950.1|945.1|949.8|944.8|8
1638516220000|2021-12-03 07:23:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1638516250000|2021-12-03 07:24:10|949.8|944.8|949.7|944.7|949.9|944.9|949.7|944.7|4
1638516270000|2021-12-03 07:24:30|949.6|944.6|949.8|944.8|949.9|944.9|949.6|944.6|4
1638516280000|2021-12-03 07:24:40|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|8
1638516300000|2021-12-03 07:25:00|949.7|944.7|948.4|943.4|949.7|944.7|948.4|943.4|12
1638516310000|2021-12-03 07:25:10|948.8|943.8|949|944|949|944|948.8|943.8|2
1638516320000|2021-12-03 07:25:20|949.1|944.1|949.1|944.1|949.1|944.1|949|944|5
1638516330000|2021-12-03 07:25:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638516340000|2021-12-03 07:25:40|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1638516350000|2021-12-03 07:25:50|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638516360000|2021-12-03 07:26:00|949|944|949|944|949|944|949|944|1
1638516370000|2021-12-03 07:26:10|949.1|944.1|949|944|949.1|944.1|949|944|2
1638516390000|2021-12-03 07:26:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638516400000|2021-12-03 07:26:40|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|4
1638516410000|2021-12-03 07:26:50|948.8|943.8|949|944|949|944|948.8|943.8|5
1638516420000|2021-12-03 07:27:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638516430000|2021-12-03 07:27:10|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|5
1638516440000|2021-12-03 07:27:20|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1638516450000|2021-12-03 07:27:30|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1638516460000|2021-12-03 07:27:40|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1638516470000|2021-12-03 07:27:50|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|5
1638516480000|2021-12-03 07:28:00|949|944|949.1|944.1|949.1|944.1|949|944|4
1638516500000|2021-12-03 07:28:20|948.9|943.9|948.9|943.9|949|944|948.8|943.8|7
1638516510000|2021-12-03 07:28:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1638516540000|2021-12-03 07:29:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|6
1638516550000|2021-12-03 07:29:10|949|944|949.3|944.3|949.3|944.3|949|944|4
1638516560000|2021-12-03 07:29:20|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|5
1638516580000|2021-12-03 07:29:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638516590000|2021-12-03 07:29:50|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1638516600000|2021-12-03 07:30:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638516610000|2021-12-03 07:30:10|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1638516620000|2021-12-03 07:30:20|949.9|944.9|950|945|950.1|945.1|949.9|944.9|8
1638516630000|2021-12-03 07:30:30|949.9|944.9|950|945|950|945|949.9|944.9|2
1638516670000|2021-12-03 07:31:10|949.9|944.9|950|945|950|945|949.9|944.9|2
1638516680000|2021-12-03 07:31:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638516690000|2021-12-03 07:31:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638516700000|2021-12-03 07:31:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638516710000|2021-12-03 07:31:50|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638516730000|2021-12-03 07:32:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638516780000|2021-12-03 07:33:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638516800000|2021-12-03 07:33:20|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|3
1638516810000|2021-12-03 07:33:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638516840000|2021-12-03 07:34:00|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638516880000|2021-12-03 07:34:40|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638516890000|2021-12-03 07:34:50|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1638516920000|2021-12-03 07:35:20|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638516930000|2021-12-03 07:35:30|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638516940000|2021-12-03 07:35:40|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|6
1638516980000|2021-12-03 07:36:20|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|4
1638516990000|2021-12-03 07:36:30|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638517000000|2021-12-03 07:36:40|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638517010000|2021-12-03 07:36:50|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|4
1638517020000|2021-12-03 07:37:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638517060000|2021-12-03 07:37:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638517070000|2021-12-03 07:37:50|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|5
1638517100000|2021-12-03 07:38:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638517120000|2021-12-03 07:38:40|950|945|949.9|944.9|950|945|949.9|944.9|2
1638517130000|2021-12-03 07:38:50|950|945|950|945|950|945|950|945|1
1638517140000|2021-12-03 07:39:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638517160000|2021-12-03 07:39:20|950|945|950|945|950|945|950|945|1
1638517180000|2021-12-03 07:39:40|949.9|944.9|950|945|950|945|949.9|944.9|2
1638517190000|2021-12-03 07:39:50|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1638517200000|2021-12-03 07:40:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638517240000|2021-12-03 07:40:40|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|5
1638517260000|2021-12-03 07:41:00|949.8|944.8|949.6|944.6|949.8|944.8|949.6|944.6|5
1638517270000|2021-12-03 07:41:10|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638517290000|2021-12-03 07:41:30|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1638517310000|2021-12-03 07:41:50|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1638517320000|2021-12-03 07:42:00|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1638517330000|2021-12-03 07:42:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638517340000|2021-12-03 07:42:20|949.2|944.2|949|944|949.2|944.2|949|944|3
1638517360000|2021-12-03 07:42:40|948.8|943.8|949.1|944.1|949.1|944.1|948.8|943.8|5
1638517370000|2021-12-03 07:42:50|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|3
1638517380000|2021-12-03 07:43:00|949|944|948.8|943.8|949.1|944.1|948.8|943.8|4
1638517390000|2021-12-03 07:43:10|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638517400000|2021-12-03 07:43:20|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|2
1638517410000|2021-12-03 07:43:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638517450000|2021-12-03 07:44:10|948.5|943.5|948.1|943.1|948.5|943.5|948.1|943.1|3
1638517460000|2021-12-03 07:44:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|8
1638517470000|2021-12-03 07:44:30|948.2|943.2|948.1|943.1|948.2|943.2|948|943|8
1638517490000|2021-12-03 07:44:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638517520000|2021-12-03 07:45:20|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1638517530000|2021-12-03 07:45:30|948|943|948|943|948|943|948|943|1
1638517560000|2021-12-03 07:46:00|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1638517580000|2021-12-03 07:46:20|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638517590000|2021-12-03 07:46:30|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638517600000|2021-12-03 07:46:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638517610000|2021-12-03 07:46:50|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1638517620000|2021-12-03 07:47:00|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638517630000|2021-12-03 07:47:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1638517650000|2021-12-03 07:47:30|948.4|943.4|948.5|943.5|948.6|943.6|948.4|943.4|4
1638517680000|2021-12-03 07:48:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1638517690000|2021-12-03 07:48:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638517700000|2021-12-03 07:48:20|948.5|943.5|948.3|943.3|948.5|943.5|948.2|943.2|3
1638517740000|2021-12-03 07:49:00|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|4
1638517750000|2021-12-03 07:49:10|948.6|943.6|948.6|943.6|948.8|943.8|948.6|943.6|4
1638517760000|2021-12-03 07:49:20|948.7|943.7|948.4|943.4|948.7|943.7|948.3|943.3|8
1638517770000|2021-12-03 07:49:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|6
1638517780000|2021-12-03 07:49:40|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|5
1638517790000|2021-12-03 07:49:50|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|5
1638517800000|2021-12-03 07:50:00|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|3
1638517810000|2021-12-03 07:50:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638517830000|2021-12-03 07:50:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638517850000|2021-12-03 07:50:50|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|3
1638517870000|2021-12-03 07:51:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638517880000|2021-12-03 07:51:20|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|3
1638517910000|2021-12-03 07:51:50|948.8|943.8|949|944|949|944|948.8|943.8|3
1638517920000|2021-12-03 07:52:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638517930000|2021-12-03 07:52:10|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|8
1638517940000|2021-12-03 07:52:20|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|6
1638517960000|2021-12-03 07:52:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638517970000|2021-12-03 07:52:50|948.8|943.8|948.9|943.9|949|944|948.7|943.7|8
1638517980000|2021-12-03 07:53:00|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1638517990000|2021-12-03 07:53:10|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|5
1638518020000|2021-12-03 07:53:40|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1638518030000|2021-12-03 07:53:50|948.4|943.4|948.7|943.7|948.7|943.7|948.4|943.4|6
1638518040000|2021-12-03 07:54:00|948.6|943.6|948.6|943.6|948.8|943.8|948.6|943.6|4
1638518050000|2021-12-03 07:54:10|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1638518060000|2021-12-03 07:54:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638518150000|2021-12-03 07:55:50|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638518160000|2021-12-03 07:56:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1638518170000|2021-12-03 07:56:10|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1638518190000|2021-12-03 07:56:30|948.8|943.8|949|944|949|944|948.8|943.8|3
1638518200000|2021-12-03 07:56:40|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638518220000|2021-12-03 07:57:00|949|944|949|944|949.1|944.1|949|944|3
1638518230000|2021-12-03 07:57:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638518240000|2021-12-03 07:57:20|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1638518280000|2021-12-03 07:58:00|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638518290000|2021-12-03 07:58:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638518300000|2021-12-03 07:58:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638518310000|2021-12-03 07:58:30|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|9
1638518320000|2021-12-03 07:58:40|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1638518330000|2021-12-03 07:58:50|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|3
1638518340000|2021-12-03 07:59:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638518350000|2021-12-03 07:59:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638518360000|2021-12-03 07:59:20|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1638518390000|2021-12-03 07:59:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638518400000|2021-12-03 08:00:00|949.5|944.5|948.9|943.9|949.5|944.5|948.7|943.7|12
1638518410000|2021-12-03 08:00:10|949|944|948.7|943.7|949|944|948.6|943.6|8
1638518420000|2021-12-03 08:00:20|948.6|943.6|949.2|944.2|949.2|944.2|948.6|943.6|6
1638518450000|2021-12-03 08:00:50|949.3|944.3|949.5|944.5|949.5|944.5|949.3|944.3|3
1638518460000|2021-12-03 08:01:00|949.6|944.6|949.8|944.8|949.9|944.9|949.6|944.6|7
1638518470000|2021-12-03 08:01:10|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1638518480000|2021-12-03 08:01:20|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|3
1638518490000|2021-12-03 08:01:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638518500000|2021-12-03 08:01:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638518510000|2021-12-03 08:01:50|949.5|944.5|949.8|944.8|949.8|944.8|949.5|944.5|5
1638518520000|2021-12-03 08:02:00|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1638518530000|2021-12-03 08:02:10|949.8|944.8|950.6|945.6|950.7|945.7|949.7|944.7|14
1638518540000|2021-12-03 08:02:20|950.2|945.2|950|945|950.3|945.3|950|945|6
1638518550000|2021-12-03 08:02:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1638518570000|2021-12-03 08:02:50|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1638518580000|2021-12-03 08:03:00|949.6|944.6|949.7|944.7|949.7|944.7|949.5|944.5|3
1638518590000|2021-12-03 08:03:10|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638518610000|2021-12-03 08:03:30|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1638518620000|2021-12-03 08:03:40|949.6|944.6|949.7|944.7|949.8|944.8|949.6|944.6|7
1638518630000|2021-12-03 08:03:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638518640000|2021-12-03 08:04:00|949.5|944.5|949.8|944.8|949.9|944.9|949.5|944.5|6
1638518650000|2021-12-03 08:04:10|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638518660000|2021-12-03 08:04:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638518670000|2021-12-03 08:04:30|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|4
1638518680000|2021-12-03 08:04:40|949.4|944.4|949.3|944.3|949.5|944.5|949.2|944.2|6
1638518690000|2021-12-03 08:04:50|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638518700000|2021-12-03 08:05:00|949.3|944.3|949.5|944.5|949.7|944.7|949.2|944.2|7
1638518710000|2021-12-03 08:05:10|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638518720000|2021-12-03 08:05:20|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|5
1638518730000|2021-12-03 08:05:30|949.3|944.3|949.1|944.1|949.3|944.3|949.1|944.1|6
1638518750000|2021-12-03 08:05:50|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638518760000|2021-12-03 08:06:00|949.3|944.3|949.5|944.5|949.5|944.5|949.3|944.3|3
1638518770000|2021-12-03 08:06:10|949.7|944.7|949.3|944.3|949.8|944.8|949.3|944.3|3
1638518790000|2021-12-03 08:06:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638518800000|2021-12-03 08:06:40|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|3
1638518820000|2021-12-03 08:07:00|948.8|943.8|949|944|949|944|948.8|943.8|7
1638518830000|2021-12-03 08:07:10|948.9|943.9|949.2|944.2|949.2|944.2|948.9|943.9|3
1638518840000|2021-12-03 08:07:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638518850000|2021-12-03 08:07:30|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638518860000|2021-12-03 08:07:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638518880000|2021-12-03 08:08:00|949.9|944.9|949.9|944.9|950|945|949.9|944.9|5
1638518890000|2021-12-03 08:08:10|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638518900000|2021-12-03 08:08:20|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1638518910000|2021-12-03 08:08:30|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1638518930000|2021-12-03 08:08:50|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1638518940000|2021-12-03 08:09:00|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1638518970000|2021-12-03 08:09:30|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|4
1638518980000|2021-12-03 08:09:40|949.8|944.8|949.2|944.2|949.8|944.8|949.2|944.2|3
1638519010000|2021-12-03 08:10:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638519020000|2021-12-03 08:10:20|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|8
1638519040000|2021-12-03 08:10:40|949.6|944.6|949.3|944.3|949.6|944.6|949.3|944.3|4
1638519050000|2021-12-03 08:10:50|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|5
1638519060000|2021-12-03 08:11:00|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|3
1638519070000|2021-12-03 08:11:10|949.1|944.1|948.8|943.8|949.1|944.1|948.8|943.8|3
1638519080000|2021-12-03 08:11:20|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|3
1638519100000|2021-12-03 08:11:40|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|3
1638519110000|2021-12-03 08:11:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638519120000|2021-12-03 08:12:00|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638519130000|2021-12-03 08:12:10|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638519190000|2021-12-03 08:13:10|949|944|949|944|949|944|949|944|1
1638519210000|2021-12-03 08:13:30|948.8|943.8|948.5|943.5|948.8|943.8|948.5|943.5|3
1638519220000|2021-12-03 08:13:40|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638519230000|2021-12-03 08:13:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|5
1638519240000|2021-12-03 08:14:00|948.5|943.5|948.2|943.2|948.6|943.6|948.2|943.2|17
1638519250000|2021-12-03 08:14:10|948.3|943.3|948.4|943.4|948.5|943.5|948.3|943.3|4
1638519260000|2021-12-03 08:14:20|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1638519270000|2021-12-03 08:14:30|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1638519280000|2021-12-03 08:14:40|948.2|943.2|948.4|943.4|948.5|943.5|948.2|943.2|4
1638519290000|2021-12-03 08:14:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638519300000|2021-12-03 08:15:00|948.1|943.1|947.6|942.6|948.2|943.2|947.6|942.6|10
1638519310000|2021-12-03 08:15:10|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|6
1638519320000|2021-12-03 08:15:20|947.7|942.7|947.7|942.7|948|943|947.7|942.7|6
1638519330000|2021-12-03 08:15:30|947.8|942.8|947.7|942.7|947.8|942.8|947.6|942.6|12
1638519340000|2021-12-03 08:15:40|947.8|942.8|948|943|948|943|947.8|942.8|7
1638519350000|2021-12-03 08:15:50|947.9|942.9|948|943|948|943|947.9|942.9|6
1638519360000|2021-12-03 08:16:00|947.9|942.9|948|943|948|943|947.9|942.9|10
1638519370000|2021-12-03 08:16:10|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|7
1638519380000|2021-12-03 08:16:20|948|943|948|943|948|943|948|943|1
1638519390000|2021-12-03 08:16:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638519400000|2021-12-03 08:16:40|947.7|942.7|947.8|942.8|947.9|942.9|947.7|942.7|6
1638519410000|2021-12-03 08:16:50|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1638519420000|2021-12-03 08:17:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638519440000|2021-12-03 08:17:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638519450000|2021-12-03 08:17:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638519460000|2021-12-03 08:17:40|947.8|942.8|948.2|943.2|948.2|943.2|947.7|942.7|6
1638519470000|2021-12-03 08:17:50|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|4
1638519480000|2021-12-03 08:18:00|948.1|943.1|947.8|942.8|948.2|943.2|947.8|942.8|8
1638519490000|2021-12-03 08:18:10|947.9|942.9|948.1|943.1|948.1|943.1|947.9|942.9|9
1638519500000|2021-12-03 08:18:20|948|943|948.1|943.1|948.2|943.2|948|943|8
1638519510000|2021-12-03 08:18:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|7
1638519530000|2021-12-03 08:18:50|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1638519540000|2021-12-03 08:19:00|948.1|943.1|948|943|948.1|943.1|948|943|2
1638519550000|2021-12-03 08:19:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638519560000|2021-12-03 08:19:20|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1638519570000|2021-12-03 08:19:30|948|943|948.1|943.1|948.1|943.1|947.9|942.9|4
1638519580000|2021-12-03 08:19:40|948|943|947.9|942.9|948|943|947.8|942.8|4
1638519590000|2021-12-03 08:19:50|947.8|942.8|948|943|948|943|947.8|942.8|12
1638519600000|2021-12-03 08:20:00|948.1|943.1|948.1|943.1|948.1|943.1|948|943|9
1638519610000|2021-12-03 08:20:10|948|943|948|943|948.1|943.1|948|943|13
1638519620000|2021-12-03 08:20:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638519630000|2021-12-03 08:20:30|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638519640000|2021-12-03 08:20:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638519650000|2021-12-03 08:20:50|947.5|942.5|947.1|942.1|947.6|942.6|947.1|942.1|9
1638519660000|2021-12-03 08:21:00|946.9|941.9|946.7|941.7|946.9|941.9|946.6|941.6|9
1638519670000|2021-12-03 08:21:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638519680000|2021-12-03 08:21:20|946.9|941.9|947|942|947|942|946.8|941.8|10
1638519690000|2021-12-03 08:21:30|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|11
1638519700000|2021-12-03 08:21:40|947.1|942.1|946.8|941.8|947.1|942.1|946.8|941.8|8
1638519710000|2021-12-03 08:21:50|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|7
1638519720000|2021-12-03 08:22:00|946.8|941.8|946.9|941.9|947|942|946.8|941.8|10
1638519730000|2021-12-03 08:22:10|947|942|947|942|947|942|946.9|941.9|3
1638519740000|2021-12-03 08:22:20|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638519750000|2021-12-03 08:22:30|947|942|947|942|947|942|947|942|1
1638519760000|2021-12-03 08:22:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638519770000|2021-12-03 08:22:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638519780000|2021-12-03 08:23:00|947.5|942.5|947.3|942.3|947.8|942.8|947.3|942.3|10
1638519800000|2021-12-03 08:23:20|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|10
1638519810000|2021-12-03 08:23:30|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|3
1638519830000|2021-12-03 08:23:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1638519840000|2021-12-03 08:24:00|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638519850000|2021-12-03 08:24:10|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1638519860000|2021-12-03 08:24:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638519870000|2021-12-03 08:24:30|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1638519880000|2021-12-03 08:24:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638519890000|2021-12-03 08:24:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|8
1638519900000|2021-12-03 08:25:00|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|6
1638519910000|2021-12-03 08:25:10|947|942|947.4|942.4|947.4|942.4|947|942|4
1638519920000|2021-12-03 08:25:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638519930000|2021-12-03 08:25:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638519950000|2021-12-03 08:25:50|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|3
1638519960000|2021-12-03 08:26:00|946.8|941.8|946.7|941.7|946.8|941.8|946.6|941.6|4
1638519970000|2021-12-03 08:26:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638519980000|2021-12-03 08:26:20|946.6|941.6|946.8|941.8|946.9|941.9|946.6|941.6|9
1638520000000|2021-12-03 08:26:40|946.9|941.9|947.3|942.3|947.3|942.3|946.9|941.9|7
1638520010000|2021-12-03 08:26:50|947.2|942.2|947|942|947.3|942.3|947|942|11
1638520020000|2021-12-03 08:27:00|947.1|942.1|947|942|947.2|942.2|947|942|10
1638520040000|2021-12-03 08:27:20|947.1|942.1|947.2|942.2|947.2|942.2|947|942|6
1638520050000|2021-12-03 08:27:30|947.1|942.1|946.9|941.9|947.2|942.2|946.9|941.9|7
1638520060000|2021-12-03 08:27:40|947|942|947.2|942.2|947.2|942.2|947|942|2
1638520080000|2021-12-03 08:28:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638520090000|2021-12-03 08:28:10|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|10
1638520100000|2021-12-03 08:28:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638520110000|2021-12-03 08:28:30|947|942|947.1|942.1|947.1|942.1|947|942|2
1638520120000|2021-12-03 08:28:40|947|942|947.1|942.1|947.2|942.2|947|942|7
1638520130000|2021-12-03 08:28:50|947.2|942.2|947.1|942.1|947.2|942.2|947|942|12
1638520140000|2021-12-03 08:29:00|947.2|942.2|947.4|942.4|947.4|942.4|947.1|942.1|12
1638520150000|2021-12-03 08:29:10|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|8
1638520170000|2021-12-03 08:29:30|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|6
1638520180000|2021-12-03 08:29:40|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638520190000|2021-12-03 08:29:50|947.1|942.1|947|942|947.1|942.1|947|942|6
1638520200000|2021-12-03 08:30:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638520210000|2021-12-03 08:30:10|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|15
1638520220000|2021-12-03 08:30:20|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1638520230000|2021-12-03 08:30:30|946.5|941.5|946.4|941.4|946.5|941.5|946.2|941.2|7
1638520240000|2021-12-03 08:30:40|946.3|941.3|945.6|940.6|946.3|941.3|945.6|940.6|6
1638520250000|2021-12-03 08:30:50|945.7|940.7|945.9|940.9|946|941|945.6|940.6|10
1638520260000|2021-12-03 08:31:00|946.1|941.1|945.8|940.8|946.1|941.1|945.7|940.7|14
1638520270000|2021-12-03 08:31:10|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|8
1638520280000|2021-12-03 08:31:20|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|4
1638520300000|2021-12-03 08:31:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638520310000|2021-12-03 08:31:50|945|940|945|940|945|940|944.9|939.9|5
1638520320000|2021-12-03 08:32:00|945.3|940.3|945.1|940.1|945.4|940.4|945.1|940.1|14
1638520330000|2021-12-03 08:32:10|945.2|940.2|945.9|940.9|946|941|945.1|940.1|11
1638520340000|2021-12-03 08:32:20|945.8|940.8|945.4|940.4|945.8|940.8|945.4|940.4|6
1638520350000|2021-12-03 08:32:30|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1638520360000|2021-12-03 08:32:40|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|3
1638520370000|2021-12-03 08:32:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|6
1638520380000|2021-12-03 08:33:00|945.4|940.4|945.6|940.6|945.6|940.6|945.4|940.4|3
1638520390000|2021-12-03 08:33:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638520400000|2021-12-03 08:33:20|945.3|940.3|945|940|945.3|940.3|945|940|8
1638520410000|2021-12-03 08:33:30|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|11
1638520420000|2021-12-03 08:33:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638520430000|2021-12-03 08:33:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638520440000|2021-12-03 08:34:00|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|4
1638520450000|2021-12-03 08:34:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638520460000|2021-12-03 08:34:20|944.9|939.9|945.2|940.2|945.3|940.3|944.9|939.9|9
1638520470000|2021-12-03 08:34:30|945.3|940.3|945|940|945.3|940.3|944.9|939.9|29
1638520480000|2021-12-03 08:34:40|944.9|939.9|945|940|945.1|940.1|944.9|939.9|12
1638520490000|2021-12-03 08:34:50|944.9|939.9|945|940|945.1|940.1|944.9|939.9|14
1638520500000|2021-12-03 08:35:00|945.1|940.1|944.9|939.9|945.1|940.1|944.8|939.8|10
1638520510000|2021-12-03 08:35:10|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|3
1638520520000|2021-12-03 08:35:20|944.8|939.8|944.3|939.3|944.8|939.8|944.1|939.1|7
1638520530000|2021-12-03 08:35:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638520540000|2021-12-03 08:35:40|944.6|939.6|944.9|939.9|945|940|944.6|939.6|8
1638520550000|2021-12-03 08:35:50|944.8|939.8|944.9|939.9|945|940|944.8|939.8|9
1638520560000|2021-12-03 08:36:00|945|940|944.9|939.9|945|940|944.9|939.9|2
1638520580000|2021-12-03 08:36:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638520590000|2021-12-03 08:36:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638520600000|2021-12-03 08:36:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|13
1638520610000|2021-12-03 08:36:50|944.6|939.6|944.7|939.7|944.8|939.8|944.6|939.6|10
1638520620000|2021-12-03 08:37:00|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|11
1638520630000|2021-12-03 08:37:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638520640000|2021-12-03 08:37:20|944.2|939.2|944.5|939.5|944.5|939.5|944.2|939.2|6
1638520650000|2021-12-03 08:37:30|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638520660000|2021-12-03 08:37:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1638520670000|2021-12-03 08:37:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638520690000|2021-12-03 08:38:10|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|7
1638520700000|2021-12-03 08:38:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1638520710000|2021-12-03 08:38:30|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1638520720000|2021-12-03 08:38:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|10
1638520730000|2021-12-03 08:38:50|944.8|939.8|944.7|939.7|944.8|939.8|944.6|939.6|6
1638520740000|2021-12-03 08:39:00|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|2
1638520800000|2021-12-03 08:40:00|944.2|939.2|943.7|938.7|944.2|939.2|943.6|938.6|4
1638520810000|2021-12-03 08:40:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638520820000|2021-12-03 08:40:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1638520830000|2021-12-03 08:40:30|944|939|944.1|939.1|944.1|939.1|944|939|4
1638520860000|2021-12-03 08:41:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638520870000|2021-12-03 08:41:10|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|8
1638520880000|2021-12-03 08:41:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638520890000|2021-12-03 08:41:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638520910000|2021-12-03 08:41:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638520980000|2021-12-03 08:43:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638521040000|2021-12-03 08:44:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638521050000|2021-12-03 08:44:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638521080000|2021-12-03 08:44:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638521090000|2021-12-03 08:44:50|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638521100000|2021-12-03 08:45:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638521220000|2021-12-03 08:47:00|943.5|938.5|943.3|938.3|943.6|938.6|943.3|938.3|7
1638521230000|2021-12-03 08:47:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638521250000|2021-12-03 08:47:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638521260000|2021-12-03 08:47:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638521270000|2021-12-03 08:47:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638521280000|2021-12-03 08:48:00|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1638521310000|2021-12-03 08:48:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638521330000|2021-12-03 08:48:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638521400000|2021-12-03 08:50:00|944.1|939.1|944.3|939.3|944.4|939.4|944.1|939.1|4
1638521440000|2021-12-03 08:50:40|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638521450000|2021-12-03 08:50:50|944.9|939.9|944.9|939.9|945|940|944.8|939.8|9
1638521460000|2021-12-03 08:51:00|945|940|944.9|939.9|945|940|944.9|939.9|6
1638521470000|2021-12-03 08:51:10|944.8|939.8|945|940|945|940|944.8|939.8|7
1638521480000|2021-12-03 08:51:20|945.1|940.1|945.1|940.1|945.1|940.1|945|940|15
1638521490000|2021-12-03 08:51:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|16
1638521500000|2021-12-03 08:51:40|945.4|940.4|945.5|940.5|945.6|940.6|945.3|940.3|12
1638521510000|2021-12-03 08:51:50|945.6|940.6|946.2|941.2|946.3|941.3|945.6|940.6|19
1638521520000|2021-12-03 08:52:00|946.3|941.3|946.4|941.4|946.5|941.5|946.1|941.1|14
1638521530000|2021-12-03 08:52:10|946.2|941.2|946.8|941.8|946.8|941.8|946.2|941.2|2
1638521540000|2021-12-03 08:52:20|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638521550000|2021-12-03 08:52:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1638521560000|2021-12-03 08:52:40|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638521570000|2021-12-03 08:52:50|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|6
1638521580000|2021-12-03 08:53:00|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|9
1638521590000|2021-12-03 08:53:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638521610000|2021-12-03 08:53:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638521620000|2021-12-03 08:53:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1638521630000|2021-12-03 08:53:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638521640000|2021-12-03 08:54:00|946.2|941.2|946|941|946.2|941.2|946|941|3
1638521650000|2021-12-03 08:54:10|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1638521660000|2021-12-03 08:54:20|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638521670000|2021-12-03 08:54:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638521680000|2021-12-03 08:54:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638521700000|2021-12-03 08:55:00|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1638521710000|2021-12-03 08:55:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638521720000|2021-12-03 08:55:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638521730000|2021-12-03 08:55:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638521740000|2021-12-03 08:55:40|946.8|941.8|946.7|941.7|946.8|941.8|946.6|941.6|4
1638521750000|2021-12-03 08:55:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638521760000|2021-12-03 08:56:00|947|942|947|942|947|942|946.9|941.9|9
1638521770000|2021-12-03 08:56:10|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|5
1638521790000|2021-12-03 08:56:30|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1638521830000|2021-12-03 08:57:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638521840000|2021-12-03 08:57:20|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1638521850000|2021-12-03 08:57:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|8
1638521860000|2021-12-03 08:57:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638521870000|2021-12-03 08:57:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638521880000|2021-12-03 08:58:00|947|942|947|942|947|942|947|942|1
1638521910000|2021-12-03 08:58:30|947.1|942.1|947.4|942.4|947.4|942.4|947|942|3
1638521950000|2021-12-03 08:59:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638521960000|2021-12-03 08:59:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|8
1638521970000|2021-12-03 08:59:30|947.7|942.7|947.8|942.8|947.9|942.9|947.7|942.7|4
1638521990000|2021-12-03 08:59:50|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1638522000000|2021-12-03 09:00:00|947.6|942.6|947.7|942.7|947.8|942.8|947.6|942.6|12
1638522010000|2021-12-03 09:00:10|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638522020000|2021-12-03 09:00:20|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638522040000|2021-12-03 09:00:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638522050000|2021-12-03 09:00:50|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638522060000|2021-12-03 09:01:00|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|10
1638522070000|2021-12-03 09:01:10|947.6|942.6|947.2|942.2|947.6|942.6|947.2|942.2|4
1638522080000|2021-12-03 09:01:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638522090000|2021-12-03 09:01:30|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638522100000|2021-12-03 09:01:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638522110000|2021-12-03 09:01:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638522120000|2021-12-03 09:02:00|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|4
1638522130000|2021-12-03 09:02:10|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|11
1638522140000|2021-12-03 09:02:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1638522150000|2021-12-03 09:02:30|947.1|942.1|947.2|942.2|947.2|942.2|946.9|941.9|5
1638522160000|2021-12-03 09:02:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638522180000|2021-12-03 09:03:00|947.7|942.7|947.9|942.9|947.9|942.9|947.7|942.7|7
1638522190000|2021-12-03 09:03:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638522200000|2021-12-03 09:03:20|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1638522210000|2021-12-03 09:03:30|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1638522220000|2021-12-03 09:03:40|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1638522230000|2021-12-03 09:03:50|947.5|942.5|947.7|942.7|947.7|942.7|947.5|942.5|3
1638522240000|2021-12-03 09:04:00|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638522250000|2021-12-03 09:04:10|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638522260000|2021-12-03 09:04:20|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1638522270000|2021-12-03 09:04:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|10
1638522280000|2021-12-03 09:04:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1638522290000|2021-12-03 09:04:50|947.5|942.5|947.5|942.5|947.7|942.7|947.5|942.5|4
1638522300000|2021-12-03 09:05:00|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1638522320000|2021-12-03 09:05:20|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|4
1638522330000|2021-12-03 09:05:30|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|5
1638522340000|2021-12-03 09:05:40|947.2|942.2|947|942|947.2|942.2|947|942|13
1638522350000|2021-12-03 09:05:50|947.1|942.1|947|942|947.1|942.1|947|942|4
1638522370000|2021-12-03 09:06:10|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|5
1638522380000|2021-12-03 09:06:20|946.7|941.7|946.6|941.6|946.7|941.7|946.5|941.5|3
1638522390000|2021-12-03 09:06:30|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638522400000|2021-12-03 09:06:40|946.5|941.5|946.5|941.5|946.6|941.6|946.4|941.4|7
1638522410000|2021-12-03 09:06:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|8
1638522420000|2021-12-03 09:07:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638522430000|2021-12-03 09:07:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638522440000|2021-12-03 09:07:20|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638522450000|2021-12-03 09:07:30|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1638522460000|2021-12-03 09:07:40|946.5|941.5|946.5|941.5|946.6|941.6|946.4|941.4|5
1638522480000|2021-12-03 09:08:00|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|7
1638522490000|2021-12-03 09:08:10|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|3
1638522500000|2021-12-03 09:08:20|946.3|941.3|946.3|941.3|946.4|941.4|946.1|941.1|9
1638522530000|2021-12-03 09:08:50|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|4
1638522540000|2021-12-03 09:09:00|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638522550000|2021-12-03 09:09:10|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|5
1638522560000|2021-12-03 09:09:20|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|7
1638522600000|2021-12-03 09:10:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638522620000|2021-12-03 09:10:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638522630000|2021-12-03 09:10:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1638522640000|2021-12-03 09:10:40|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638522650000|2021-12-03 09:10:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638522660000|2021-12-03 09:11:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638522670000|2021-12-03 09:11:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|10
1638522680000|2021-12-03 09:11:20|946.3|941.3|945.7|940.7|946.3|941.3|945.7|940.7|3
1638522700000|2021-12-03 09:11:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638522710000|2021-12-03 09:11:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638522720000|2021-12-03 09:12:00|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|3
1638522730000|2021-12-03 09:12:10|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638522740000|2021-12-03 09:12:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638522760000|2021-12-03 09:12:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638522770000|2021-12-03 09:12:50|945|940|944.4|939.4|945|940|944.4|939.4|5
1638522780000|2021-12-03 09:13:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638522790000|2021-12-03 09:13:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638522800000|2021-12-03 09:13:20|944.8|939.8|945|940|945|940|944.8|939.8|7
1638522820000|2021-12-03 09:13:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638522840000|2021-12-03 09:14:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638522850000|2021-12-03 09:14:10|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|2
1638522870000|2021-12-03 09:14:30|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|3
1638522920000|2021-12-03 09:15:20|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|6
1638522930000|2021-12-03 09:15:30|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638522940000|2021-12-03 09:15:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638522960000|2021-12-03 09:16:00|945.2|940.2|945.6|940.6|945.6|940.6|945.2|940.2|5
1638522980000|2021-12-03 09:16:20|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|4
1638522990000|2021-12-03 09:16:30|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638523000000|2021-12-03 09:16:40|946|941|946|941|946|941|946|941|1
1638523010000|2021-12-03 09:16:50|946.1|941.1|946.1|941.1|946.1|941.1|946|941|5
1638523020000|2021-12-03 09:17:00|946|941|946|941|946.2|941.2|946|941|5
1638523030000|2021-12-03 09:17:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638523040000|2021-12-03 09:17:20|946|941|946.1|941.1|946.1|941.1|946|941|4
1638523050000|2021-12-03 09:17:30|946|941|946|941|946|941|946|941|1
1638523060000|2021-12-03 09:17:40|946.1|941.1|945.7|940.7|946.1|941.1|945.7|940.7|4
1638523070000|2021-12-03 09:17:50|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|5
1638523080000|2021-12-03 09:18:00|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1638523090000|2021-12-03 09:18:10|945.9|940.9|946|941|946|941|945.9|940.9|2
1638523100000|2021-12-03 09:18:20|945.9|940.9|946|941|946|941|945.9|940.9|6
1638523110000|2021-12-03 09:18:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1638523120000|2021-12-03 09:18:40|945.9|940.9|945.9|940.9|946|941|945.8|940.8|21
1638523130000|2021-12-03 09:18:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638523140000|2021-12-03 09:19:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638523150000|2021-12-03 09:19:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638523160000|2021-12-03 09:19:20|946|941|945.9|940.9|946|941|945.8|940.8|4
1638523170000|2021-12-03 09:19:30|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638523180000|2021-12-03 09:19:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638523200000|2021-12-03 09:20:00|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|5
1638523220000|2021-12-03 09:20:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638523240000|2021-12-03 09:20:40|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638523260000|2021-12-03 09:21:00|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|3
1638523270000|2021-12-03 09:21:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1638523280000|2021-12-03 09:21:20|945.5|940.5|945.5|940.5|945.7|940.7|945.5|940.5|8
1638523290000|2021-12-03 09:21:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|8
1638523300000|2021-12-03 09:21:40|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1638523310000|2021-12-03 09:21:50|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|5
1638523330000|2021-12-03 09:22:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638523340000|2021-12-03 09:22:20|945.6|940.6|946|941|946|941|945.6|940.6|5
1638523350000|2021-12-03 09:22:30|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638523360000|2021-12-03 09:22:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638523370000|2021-12-03 09:22:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638523420000|2021-12-03 09:23:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638523440000|2021-12-03 09:24:00|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|7
1638523490000|2021-12-03 09:24:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638523500000|2021-12-03 09:25:00|945.7|940.7|945.7|940.7|945.9|940.9|945.7|940.7|5
1638523510000|2021-12-03 09:25:10|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|9
1638523520000|2021-12-03 09:25:20|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1638523530000|2021-12-03 09:25:30|945.8|940.8|946.2|941.2|946.3|941.3|945.7|940.7|10
1638523560000|2021-12-03 09:26:00|946|941|946|941|946|941|945.9|940.9|3
1638523570000|2021-12-03 09:26:10|946.1|941.1|946.2|941.2|946.2|941.2|946|941|8
1638523580000|2021-12-03 09:26:20|946.8|941.8|946.7|941.7|946.8|941.8|946.6|941.6|8
1638523590000|2021-12-03 09:26:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1638523610000|2021-12-03 09:26:50|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1638523620000|2021-12-03 09:27:00|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638523630000|2021-12-03 09:27:10|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638523650000|2021-12-03 09:27:30|947.4|942.4|947.6|942.6|947.7|942.7|947.4|942.4|5
1638523660000|2021-12-03 09:27:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638523670000|2021-12-03 09:27:50|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1638523680000|2021-12-03 09:28:00|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|7
1638523700000|2021-12-03 09:28:20|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638523710000|2021-12-03 09:28:30|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|7
1638523720000|2021-12-03 09:28:40|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1638523730000|2021-12-03 09:28:50|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1638523740000|2021-12-03 09:29:00|947.7|942.7|948.2|943.2|948.2|943.2|947.7|942.7|7
1638523770000|2021-12-03 09:29:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638523780000|2021-12-03 09:29:40|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|5
1638523790000|2021-12-03 09:29:50|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1638523800000|2021-12-03 09:30:00|948|943|948.1|943.1|948.1|943.1|948|943|4
1638523810000|2021-12-03 09:30:10|948|943|947.7|942.7|948.1|943.1|947.7|942.7|8
1638523820000|2021-12-03 09:30:20|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|3
1638523830000|2021-12-03 09:30:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638523840000|2021-12-03 09:30:40|948|943|948.3|943.3|948.3|943.3|948|943|4
1638523860000|2021-12-03 09:31:00|948.1|943.1|948.2|943.2|948.2|943.2|948|943|13
1638523870000|2021-12-03 09:31:10|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1638523880000|2021-12-03 09:31:20|948.2|943.2|948|943|948.2|943.2|948|943|11
1638523890000|2021-12-03 09:31:30|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|5
1638523900000|2021-12-03 09:31:40|948.2|943.2|948|943|948.2|943.2|948|943|2
1638523910000|2021-12-03 09:31:50|948.1|943.1|948|943|948.1|943.1|947.9|942.9|6
1638523920000|2021-12-03 09:32:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638523930000|2021-12-03 09:32:10|948.1|943.1|948|943|948.2|943.2|948|943|4
1638523950000|2021-12-03 09:32:30|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|7
1638523960000|2021-12-03 09:32:40|948|943|948|943|948|943|947.9|942.9|9
1638523970000|2021-12-03 09:32:50|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1638523980000|2021-12-03 09:33:00|948|943|948|943|948.1|943.1|948|943|5
1638523990000|2021-12-03 09:33:10|947.9|942.9|948|943|948|943|947.9|942.9|8
1638524000000|2021-12-03 09:33:20|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1638524010000|2021-12-03 09:33:30|948.1|943.1|948|943|948.2|943.2|948|943|6
1638524020000|2021-12-03 09:33:40|948.1|943.1|948.1|943.1|948.2|943.2|948|943|7
1638524040000|2021-12-03 09:34:00|948|943|947.8|942.8|948|943|947.8|942.8|3
1638524050000|2021-12-03 09:34:10|947.7|942.7|947.7|942.7|947.9|942.9|947.6|942.6|9
1638524060000|2021-12-03 09:34:20|947.6|942.6|948|943|948|943|947.6|942.6|13
1638524070000|2021-12-03 09:34:30|948.1|943.1|948|943|948.2|943.2|948|943|4
1638524090000|2021-12-03 09:34:50|947.9|942.9|947.6|942.6|947.9|942.9|947.6|942.6|7
1638524100000|2021-12-03 09:35:00|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|2
1638524110000|2021-12-03 09:35:10|947.1|942.1|947.4|942.4|947.4|942.4|947.1|942.1|2
1638524120000|2021-12-03 09:35:20|947.3|942.3|947.2|942.2|947.3|942.3|946.8|941.8|9
1638524130000|2021-12-03 09:35:30|947.1|942.1|947.2|942.2|947.2|942.2|947|942|4
1638524150000|2021-12-03 09:35:50|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|7
1638524190000|2021-12-03 09:36:30|947.5|942.5|947.7|942.7|947.7|942.7|947.5|942.5|7
1638524200000|2021-12-03 09:36:40|947.8|942.8|947.5|942.5|947.8|942.8|947.5|942.5|9
1638524210000|2021-12-03 09:36:50|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|3
1638524220000|2021-12-03 09:37:00|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638524230000|2021-12-03 09:37:10|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|5
1638524240000|2021-12-03 09:37:20|948|943|948|943|948|943|948|943|1
1638524250000|2021-12-03 09:37:30|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1638524260000|2021-12-03 09:37:40|948|943|948.1|943.1|948.1|943.1|948|943|16
1638524270000|2021-12-03 09:37:50|948|943|948.2|943.2|948.2|943.2|948|943|5
1638524280000|2021-12-03 09:38:00|948.1|943.1|948.2|943.2|948.3|943.3|948.1|943.1|6
1638524290000|2021-12-03 09:38:10|948.1|943.1|948|943|948.1|943.1|948|943|2
1638524300000|2021-12-03 09:38:20|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|3
1638524310000|2021-12-03 09:38:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638524320000|2021-12-03 09:38:40|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638524330000|2021-12-03 09:38:50|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1638524340000|2021-12-03 09:39:00|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638524360000|2021-12-03 09:39:20|947.1|942.1|947|942|947.1|942.1|947|942|2
1638524370000|2021-12-03 09:39:30|947.1|942.1|947|942|947.1|942.1|947|942|6
1638524380000|2021-12-03 09:39:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1638524390000|2021-12-03 09:39:50|947|942|947|942|947|942|947|942|1
1638524420000|2021-12-03 09:40:20|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638524430000|2021-12-03 09:40:30|947|942|947|942|947|942|947|942|1
1638524440000|2021-12-03 09:40:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638524450000|2021-12-03 09:40:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638524460000|2021-12-03 09:41:00|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638524470000|2021-12-03 09:41:10|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|16
1638524480000|2021-12-03 09:41:20|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638524500000|2021-12-03 09:41:40|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638524510000|2021-12-03 09:41:50|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1638524520000|2021-12-03 09:42:00|948|943|948.1|943.1|948.1|943.1|948|943|2
1638524540000|2021-12-03 09:42:20|948|943|948.1|943.1|948.1|943.1|948|943|2
1638524550000|2021-12-03 09:42:30|948|943|947.9|942.9|948.1|943.1|947.9|942.9|4
1638524560000|2021-12-03 09:42:40|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|8
1638524570000|2021-12-03 09:42:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638524580000|2021-12-03 09:43:00|947.9|942.9|948|943|948|943|947.8|942.8|4
1638524600000|2021-12-03 09:43:20|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|4
1638524640000|2021-12-03 09:44:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638524690000|2021-12-03 09:44:50|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638524720000|2021-12-03 09:45:20|948|943|948|943|948|943|948|943|1
1638524730000|2021-12-03 09:45:30|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|5
1638524740000|2021-12-03 09:45:40|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|3
1638524760000|2021-12-03 09:46:00|947.7|942.7|947.6|942.6|947.7|942.7|947.5|942.5|6
1638524770000|2021-12-03 09:46:10|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1638524780000|2021-12-03 09:46:20|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638524800000|2021-12-03 09:46:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638524810000|2021-12-03 09:46:50|947|942|946.9|941.9|947|942|946.9|941.9|2
1638524820000|2021-12-03 09:47:00|947|942|947|942|947|942|947|942|1
1638524840000|2021-12-03 09:47:20|946.9|941.9|947|942|947|942|946.9|941.9|4
1638524850000|2021-12-03 09:47:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638524860000|2021-12-03 09:47:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638524870000|2021-12-03 09:47:50|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638524880000|2021-12-03 09:48:00|947.1|942.1|947|942|947.2|942.2|946.9|941.9|5
1638524890000|2021-12-03 09:48:10|947.1|942.1|947.1|942.1|947.2|942.2|947|942|5
1638524900000|2021-12-03 09:48:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1638524910000|2021-12-03 09:48:30|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|5
1638524920000|2021-12-03 09:48:40|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|8
1638524930000|2021-12-03 09:48:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638524940000|2021-12-03 09:49:00|947|942|946.6|941.6|947|942|946.6|941.6|6
1638524950000|2021-12-03 09:49:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1638524960000|2021-12-03 09:49:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638525000000|2021-12-03 09:50:00|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|4
1638525020000|2021-12-03 09:50:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638525030000|2021-12-03 09:50:30|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|6
1638525070000|2021-12-03 09:51:10|947|942|947|942|947|942|947|942|1
1638525080000|2021-12-03 09:51:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638525090000|2021-12-03 09:51:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638525100000|2021-12-03 09:51:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638525110000|2021-12-03 09:51:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638525140000|2021-12-03 09:52:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638525170000|2021-12-03 09:52:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1638525200000|2021-12-03 09:53:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1638525210000|2021-12-03 09:53:30|946.9|941.9|947|942|947.1|942.1|946.9|941.9|3
1638525230000|2021-12-03 09:53:50|946.9|941.9|947|942|947|942|946.9|941.9|2
1638525240000|2021-12-03 09:54:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638525250000|2021-12-03 09:54:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638525270000|2021-12-03 09:54:30|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638525280000|2021-12-03 09:54:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638525290000|2021-12-03 09:54:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638525300000|2021-12-03 09:55:00|946.9|941.9|946.9|941.9|947.1|942.1|946.9|941.9|4
1638525310000|2021-12-03 09:55:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638525320000|2021-12-03 09:55:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638525330000|2021-12-03 09:55:30|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|5
1638525340000|2021-12-03 09:55:40|947|942|946.8|941.8|947|942|946.8|941.8|5
1638525350000|2021-12-03 09:55:50|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638525360000|2021-12-03 09:56:00|946.8|941.8|947|942|947|942|946.8|941.8|3
1638525390000|2021-12-03 09:56:30|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|3
1638525400000|2021-12-03 09:56:40|947|942|947|942|947|942|947|942|1
1638525420000|2021-12-03 09:57:00|946.9|941.9|947|942|947|942|946.9|941.9|2
1638525430000|2021-12-03 09:57:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638525440000|2021-12-03 09:57:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638525450000|2021-12-03 09:57:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638525480000|2021-12-03 09:58:00|947|942|946.9|941.9|947|942|946.8|941.8|4
1638525490000|2021-12-03 09:58:10|947|942|947|942|947|942|947|942|1
1638525540000|2021-12-03 09:59:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638525550000|2021-12-03 09:59:10|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1638525560000|2021-12-03 09:59:20|947.4|942.4|947.7|942.7|947.7|942.7|947.4|942.4|2
1638525570000|2021-12-03 09:59:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638525580000|2021-12-03 09:59:40|948|943|948|943|948.1|943.1|947.9|942.9|9
1638525590000|2021-12-03 09:59:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638525600000|2021-12-03 10:00:00|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|11
1638525610000|2021-12-03 10:00:10|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|3
1638525620000|2021-12-03 10:00:20|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1638525630000|2021-12-03 10:00:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638525640000|2021-12-03 10:00:40|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|5
1638525650000|2021-12-03 10:00:50|948.1|943.1|948|943|948.3|943.3|948|943|9
1638525660000|2021-12-03 10:01:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638525670000|2021-12-03 10:01:10|948|943|948.1|943.1|948.1|943.1|948|943|6
1638525680000|2021-12-03 10:01:20|948|943|948.1|943.1|948.1|943.1|948|943|2
1638525700000|2021-12-03 10:01:40|948|943|948.1|943.1|948.1|943.1|948|943|4
1638525720000|2021-12-03 10:02:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|8
1638525730000|2021-12-03 10:02:10|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|4
1638525740000|2021-12-03 10:02:20|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|6
1638525780000|2021-12-03 10:03:00|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1638525790000|2021-12-03 10:03:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638525800000|2021-12-03 10:03:20|947.9|942.9|948|943|948|943|947.9|942.9|8
1638525810000|2021-12-03 10:03:30|947.9|942.9|947.8|942.8|948|943|947.8|942.8|4
1638525820000|2021-12-03 10:03:40|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|8
1638525830000|2021-12-03 10:03:50|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|5
1638525840000|2021-12-03 10:04:00|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638525850000|2021-12-03 10:04:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638525870000|2021-12-03 10:04:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638525880000|2021-12-03 10:04:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638525900000|2021-12-03 10:05:00|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|3
1638525910000|2021-12-03 10:05:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|7
1638525930000|2021-12-03 10:05:30|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|4
1638525940000|2021-12-03 10:05:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638525950000|2021-12-03 10:05:50|947.1|942.1|946.9|941.9|947.1|942.1|946.8|941.8|4
1638525960000|2021-12-03 10:06:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1638525970000|2021-12-03 10:06:10|947|942|947|942|947|942|947|942|1
1638525980000|2021-12-03 10:06:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638525990000|2021-12-03 10:06:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638526010000|2021-12-03 10:06:50|947.5|942.5|947.8|942.8|947.8|942.8|947.5|942.5|6
1638526020000|2021-12-03 10:07:00|947.7|942.7|947.9|942.9|947.9|942.9|947.7|942.7|3
1638526030000|2021-12-03 10:07:10|948|943|948|943|948|943|948|943|1
1638526040000|2021-12-03 10:07:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638526050000|2021-12-03 10:07:30|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1638526060000|2021-12-03 10:07:40|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1638526080000|2021-12-03 10:08:00|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|7
1638526090000|2021-12-03 10:08:10|948|943|948.1|943.1|948.1|943.1|948|943|2
1638526100000|2021-12-03 10:08:20|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|9
1638526110000|2021-12-03 10:08:30|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|6
1638526130000|2021-12-03 10:08:50|948.1|943.1|948|943|948.1|943.1|948|943|2
1638526140000|2021-12-03 10:09:00|947.9|942.9|947.5|942.5|947.9|942.9|947.4|942.4|7
1638526150000|2021-12-03 10:09:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638526160000|2021-12-03 10:09:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638526170000|2021-12-03 10:09:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638526180000|2021-12-03 10:09:40|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1638526190000|2021-12-03 10:09:50|947.7|942.7|947.8|942.8|947.9|942.9|947.7|942.7|6
1638526200000|2021-12-03 10:10:00|947.9|942.9|947.8|942.8|948|943|947.8|942.8|10
1638526210000|2021-12-03 10:10:10|947.9|942.9|948.2|943.2|948.2|943.2|947.8|942.8|11
1638526220000|2021-12-03 10:10:20|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1638526230000|2021-12-03 10:10:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1638526250000|2021-12-03 10:10:50|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1638526260000|2021-12-03 10:11:00|948.4|943.4|948.8|943.8|948.8|943.8|948.4|943.4|6
1638526280000|2021-12-03 10:11:20|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1638526290000|2021-12-03 10:11:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638526300000|2021-12-03 10:11:40|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|4
1638526310000|2021-12-03 10:11:50|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|7
1638526320000|2021-12-03 10:12:00|948.7|943.7|949|944|949|944|948.6|943.6|4
1638526330000|2021-12-03 10:12:10|949.1|944.1|949|944|949.1|944.1|949|944|6
1638526340000|2021-12-03 10:12:20|949.1|944.1|949.3|944.3|949.3|944.3|949.1|944.1|3
1638526350000|2021-12-03 10:12:30|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638526380000|2021-12-03 10:13:00|949.3|944.3|949|944|949.3|944.3|949|944|3
1638526440000|2021-12-03 10:14:00|948.9|943.9|949|944|949|944|948.9|943.9|10
1638526450000|2021-12-03 10:14:10|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1638526460000|2021-12-03 10:14:20|949|944|949|944|949.1|944.1|949|944|3
1638526470000|2021-12-03 10:14:30|949.1|944.1|949|944|949.1|944.1|949|944|2
1638526490000|2021-12-03 10:14:50|948.9|943.9|948.9|943.9|949|944|948.8|943.8|9
1638526500000|2021-12-03 10:15:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1638526510000|2021-12-03 10:15:10|948.8|943.8|949.2|944.2|949.2|944.2|948.8|943.8|4
1638526520000|2021-12-03 10:15:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638526530000|2021-12-03 10:15:30|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|5
1638526540000|2021-12-03 10:15:40|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|5
1638526550000|2021-12-03 10:15:50|949|944|948.5|943.5|949.1|944.1|948.5|943.5|7
1638526570000|2021-12-03 10:16:10|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|7
1638526580000|2021-12-03 10:16:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638526590000|2021-12-03 10:16:30|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|5
1638526600000|2021-12-03 10:16:40|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|6
1638526610000|2021-12-03 10:16:50|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|4
1638526620000|2021-12-03 10:17:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|6
1638526640000|2021-12-03 10:17:20|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1638526650000|2021-12-03 10:17:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638526670000|2021-12-03 10:17:50|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1638526690000|2021-12-03 10:18:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638526710000|2021-12-03 10:18:30|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1638526720000|2021-12-03 10:18:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638526730000|2021-12-03 10:18:50|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1638526760000|2021-12-03 10:19:20|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1638526770000|2021-12-03 10:19:30|948.5|943.5|948.7|943.7|948.7|943.7|948.5|943.5|7
1638526780000|2021-12-03 10:19:40|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638526790000|2021-12-03 10:19:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|7
1638526800000|2021-12-03 10:20:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638526810000|2021-12-03 10:20:10|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|6
1638526820000|2021-12-03 10:20:20|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638526850000|2021-12-03 10:20:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|9
1638526860000|2021-12-03 10:21:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|4
1638526870000|2021-12-03 10:21:10|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1638526880000|2021-12-03 10:21:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638526890000|2021-12-03 10:21:30|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1638526900000|2021-12-03 10:21:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1638526910000|2021-12-03 10:21:50|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1638526920000|2021-12-03 10:22:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1638526940000|2021-12-03 10:22:20|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1638526950000|2021-12-03 10:22:30|948.6|943.6|948.9|943.9|948.9|943.9|948.6|943.6|8
1638526960000|2021-12-03 10:22:40|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1638526970000|2021-12-03 10:22:50|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|6
1638526980000|2021-12-03 10:23:00|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|6
1638526990000|2021-12-03 10:23:10|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1638527000000|2021-12-03 10:23:20|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1638527020000|2021-12-03 10:23:40|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1638527030000|2021-12-03 10:23:50|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|8
1638527040000|2021-12-03 10:24:00|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|8
1638527050000|2021-12-03 10:24:10|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1638527060000|2021-12-03 10:24:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638527090000|2021-12-03 10:24:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638527130000|2021-12-03 10:25:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638527140000|2021-12-03 10:25:40|949|944|949.1|944.1|949.1|944.1|949|944|2
1638527150000|2021-12-03 10:25:50|949|944|949|944|949.1|944.1|949|944|3
1638527160000|2021-12-03 10:26:00|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1638527230000|2021-12-03 10:27:10|949|944|949|944|949|944|949|944|1
1638527240000|2021-12-03 10:27:20|949.1|944.1|949|944|949.1|944.1|949|944|2
1638527250000|2021-12-03 10:27:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638527270000|2021-12-03 10:27:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1638527280000|2021-12-03 10:28:00|948.9|943.9|949|944|949|944|948.9|943.9|2
1638527290000|2021-12-03 10:28:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638527310000|2021-12-03 10:28:30|949|944|949.1|944.1|949.1|944.1|949|944|2
1638527340000|2021-12-03 10:29:00|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1638527350000|2021-12-03 10:29:10|949.5|944.5|949.5|944.5|949.7|944.7|949.5|944.5|3
1638527360000|2021-12-03 10:29:20|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1638527370000|2021-12-03 10:29:30|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1638527380000|2021-12-03 10:29:40|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1638527390000|2021-12-03 10:29:50|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|9
1638527400000|2021-12-03 10:30:00|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|14
1638527410000|2021-12-03 10:30:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|4
1638527420000|2021-12-03 10:30:20|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1638527430000|2021-12-03 10:30:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638527450000|2021-12-03 10:30:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638527460000|2021-12-03 10:31:00|949.4|944.4|949.6|944.6|949.6|944.6|949.4|944.4|3
1638527470000|2021-12-03 10:31:10|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638527480000|2021-12-03 10:31:20|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1638527500000|2021-12-03 10:31:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|6
1638527510000|2021-12-03 10:31:50|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638527520000|2021-12-03 10:32:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638527530000|2021-12-03 10:32:10|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|6
1638527540000|2021-12-03 10:32:20|949.7|944.7|949.7|944.7|949.7|944.7|949.5|944.5|7
1638527550000|2021-12-03 10:32:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638527560000|2021-12-03 10:32:40|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638527580000|2021-12-03 10:33:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638527590000|2021-12-03 10:33:10|950|945|950|945|950|945|950|945|1
1638527600000|2021-12-03 10:33:20|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|4
1638527610000|2021-12-03 10:33:30|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|7
1638527630000|2021-12-03 10:33:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638527640000|2021-12-03 10:34:00|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1638527670000|2021-12-03 10:34:30|949.6|944.6|949.7|944.7|949.8|944.8|949.6|944.6|3
1638527690000|2021-12-03 10:34:50|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|5
1638527700000|2021-12-03 10:35:00|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|5
1638527710000|2021-12-03 10:35:10|949|944|949.2|944.2|949.3|944.3|948.8|943.8|7
1638527720000|2021-12-03 10:35:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638527730000|2021-12-03 10:35:30|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|3
1638527740000|2021-12-03 10:35:40|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1638527750000|2021-12-03 10:35:50|949|944|949|944|949|944|948.9|943.9|3
1638527760000|2021-12-03 10:36:00|948.8|943.8|949.2|944.2|949.2|944.2|948.8|943.8|7
1638527790000|2021-12-03 10:36:30|949|944|948.9|943.9|949|944|948.8|943.8|8
1638527800000|2021-12-03 10:36:40|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|7
1638527810000|2021-12-03 10:36:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|6
1638527820000|2021-12-03 10:37:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638527830000|2021-12-03 10:37:10|948.9|943.9|949.1|944.1|949.1|944.1|948.8|943.8|10
1638527850000|2021-12-03 10:37:30|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|6
1638527880000|2021-12-03 10:38:00|949.4|944.4|949.4|944.4|949.5|944.5|949.3|944.3|5
1638527890000|2021-12-03 10:38:10|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|5
1638527900000|2021-12-03 10:38:20|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|4
1638527910000|2021-12-03 10:38:30|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|5
1638527930000|2021-12-03 10:38:50|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|10
1638527940000|2021-12-03 10:39:00|949.1|944.1|948.9|943.9|949.2|944.2|948.9|943.9|10
1638527950000|2021-12-03 10:39:10|948.7|943.7|948.8|943.8|948.8|943.8|948.6|943.6|6
1638527960000|2021-12-03 10:39:20|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|3
1638527970000|2021-12-03 10:39:30|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1638527980000|2021-12-03 10:39:40|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1638527990000|2021-12-03 10:39:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638528000000|2021-12-03 10:40:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638528010000|2021-12-03 10:40:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638528050000|2021-12-03 10:40:50|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1638528060000|2021-12-03 10:41:00|948.2|943.2|947.6|942.6|948.2|943.2|947.6|942.6|7
1638528070000|2021-12-03 10:41:10|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|4
1638528080000|2021-12-03 10:41:20|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|3
1638528090000|2021-12-03 10:41:30|947.2|942.2|947.1|942.1|947.2|942.2|946.9|941.9|8
1638528100000|2021-12-03 10:41:40|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|3
1638528110000|2021-12-03 10:41:50|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|5
1638528120000|2021-12-03 10:42:00|947|942|947.6|942.6|947.6|942.6|947|942|5
1638528130000|2021-12-03 10:42:10|947.5|942.5|947.6|942.6|947.7|942.7|947.5|942.5|4
1638528140000|2021-12-03 10:42:20|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638528150000|2021-12-03 10:42:30|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|8
1638528160000|2021-12-03 10:42:40|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638528170000|2021-12-03 10:42:50|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|3
1638528180000|2021-12-03 10:43:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638528190000|2021-12-03 10:43:10|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|5
1638528200000|2021-12-03 10:43:20|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|11
1638528210000|2021-12-03 10:43:30|947.1|942.1|947.2|942.2|947.2|942.2|947|942|4
1638528220000|2021-12-03 10:43:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638528230000|2021-12-03 10:43:50|947.2|942.2|947|942|947.2|942.2|947|942|5
1638528240000|2021-12-03 10:44:00|947.1|942.1|947|942|947.1|942.1|947|942|2
1638528250000|2021-12-03 10:44:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638528290000|2021-12-03 10:44:50|947|942|947|942|947|942|946.9|941.9|7
1638528300000|2021-12-03 10:45:00|946.9|941.9|947|942|947|942|946.9|941.9|6
1638528310000|2021-12-03 10:45:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638528320000|2021-12-03 10:45:20|947|942|947.2|942.2|947.2|942.2|947|942|2
1638528340000|2021-12-03 10:45:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638528370000|2021-12-03 10:46:10|947.1|942.1|947.2|942.2|947.4|942.4|947.1|942.1|11
1638528380000|2021-12-03 10:46:20|947.3|942.3|946.9|941.9|947.3|942.3|946.9|941.9|9
1638528390000|2021-12-03 10:46:30|947|942|946.9|941.9|947|942|946.9|941.9|6
1638528400000|2021-12-03 10:46:40|947|942|947|942|947|942|946.9|941.9|7
1638528410000|2021-12-03 10:46:50|946.9|941.9|946.9|941.9|947|942|946.8|941.8|9
1638528420000|2021-12-03 10:47:00|946.8|941.8|947.1|942.1|947.1|942.1|946.8|941.8|10
1638528430000|2021-12-03 10:47:10|947.2|942.2|947|942|947.2|942.2|947|942|3
1638528440000|2021-12-03 10:47:20|947.1|942.1|946.9|941.9|947.1|942.1|946.9|941.9|5
1638528450000|2021-12-03 10:47:30|947.1|942.1|947.4|942.4|947.4|942.4|947.1|942.1|4
1638528460000|2021-12-03 10:47:40|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638528470000|2021-12-03 10:47:50|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|5
1638528480000|2021-12-03 10:48:00|947.3|942.3|947.1|942.1|947.3|942.3|947|942|5
1638528490000|2021-12-03 10:48:10|947|942|946.8|941.8|947|942|946.8|941.8|3
1638528500000|2021-12-03 10:48:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1638528520000|2021-12-03 10:48:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638528540000|2021-12-03 10:49:00|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1638528550000|2021-12-03 10:49:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638528560000|2021-12-03 10:49:20|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1638528590000|2021-12-03 10:49:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638528610000|2021-12-03 10:50:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638528620000|2021-12-03 10:50:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1638528630000|2021-12-03 10:50:30|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|5
1638528640000|2021-12-03 10:50:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|5
1638528660000|2021-12-03 10:51:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|6
1638528690000|2021-12-03 10:51:30|947|942|947|942|947|942|947|942|1
1638528700000|2021-12-03 10:51:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638528710000|2021-12-03 10:51:50|947|942|946.9|941.9|947|942|946.9|941.9|2
1638528720000|2021-12-03 10:52:00|947|942|947|942|947|942|947|942|1
1638528730000|2021-12-03 10:52:10|946.9|941.9|946.9|941.9|947|942|946.9|941.9|5
1638528740000|2021-12-03 10:52:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638528780000|2021-12-03 10:53:00|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1638528790000|2021-12-03 10:53:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638528810000|2021-12-03 10:53:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638528820000|2021-12-03 10:53:40|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638528830000|2021-12-03 10:53:50|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|9
1638528840000|2021-12-03 10:54:00|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|3
1638528850000|2021-12-03 10:54:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638528860000|2021-12-03 10:54:20|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638528870000|2021-12-03 10:54:30|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1638528880000|2021-12-03 10:54:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|12
1638528890000|2021-12-03 10:54:50|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638528900000|2021-12-03 10:55:00|946.2|941.2|946|941|946.2|941.2|946|941|3
1638528930000|2021-12-03 10:55:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638528940000|2021-12-03 10:55:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638528950000|2021-12-03 10:55:50|946|941|946.1|941.1|946.1|941.1|946|941|4
1638528960000|2021-12-03 10:56:00|946|941|946.1|941.1|946.2|941.2|946|941|6
1638528970000|2021-12-03 10:56:10|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|5
1638528980000|2021-12-03 10:56:20|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|4
1638528990000|2021-12-03 10:56:30|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|7
1638529000000|2021-12-03 10:56:40|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|7
1638529010000|2021-12-03 10:56:50|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1638529020000|2021-12-03 10:57:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638529030000|2021-12-03 10:57:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1638529040000|2021-12-03 10:57:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1638529050000|2021-12-03 10:57:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638529060000|2021-12-03 10:57:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638529070000|2021-12-03 10:57:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1638529080000|2021-12-03 10:58:00|946.7|941.7|946.6|941.6|946.7|941.7|946.4|941.4|6
1638529090000|2021-12-03 10:58:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638529120000|2021-12-03 10:58:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638529130000|2021-12-03 10:58:50|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1638529140000|2021-12-03 10:59:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638529150000|2021-12-03 10:59:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1638529160000|2021-12-03 10:59:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638529180000|2021-12-03 10:59:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638529190000|2021-12-03 10:59:50|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638529200000|2021-12-03 11:00:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1638529210000|2021-12-03 11:00:10|946.9|941.9|947|942|947|942|946.9|941.9|8
1638529230000|2021-12-03 11:00:30|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638529240000|2021-12-03 11:00:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638529250000|2021-12-03 11:00:50|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|7
1638529260000|2021-12-03 11:01:00|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638529270000|2021-12-03 11:01:10|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|7
1638529280000|2021-12-03 11:01:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638529290000|2021-12-03 11:01:30|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|5
1638529300000|2021-12-03 11:01:40|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|6
1638529310000|2021-12-03 11:01:50|947.6|942.6|947.7|942.7|947.8|942.8|947.6|942.6|4
1638529320000|2021-12-03 11:02:00|947.8|942.8|947.9|942.9|948.2|943.2|947.8|942.8|7
1638529330000|2021-12-03 11:02:10|948|943|947.9|942.9|948|943|947.9|942.9|2
1638529340000|2021-12-03 11:02:20|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1638529360000|2021-12-03 11:02:40|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|6
1638529370000|2021-12-03 11:02:50|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1638529380000|2021-12-03 11:03:00|947.8|942.8|947.9|942.9|948|943|947.8|942.8|3
1638529390000|2021-12-03 11:03:10|947.7|942.7|947.8|942.8|947.8|942.8|947.6|942.6|8
1638529400000|2021-12-03 11:03:20|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|9
1638529410000|2021-12-03 11:03:30|947.6|942.6|947.6|942.6|947.7|942.7|947.5|942.5|9
1638529420000|2021-12-03 11:03:40|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|5
1638529430000|2021-12-03 11:03:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638529450000|2021-12-03 11:04:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1638529480000|2021-12-03 11:04:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638529490000|2021-12-03 11:04:50|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1638529500000|2021-12-03 11:05:00|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|2
1638529510000|2021-12-03 11:05:10|947|942|947.1|942.1|947.1|942.1|947|942|2
1638529520000|2021-12-03 11:05:20|947.2|942.2|947|942|947.2|942.2|947|942|3
1638529530000|2021-12-03 11:05:30|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638529540000|2021-12-03 11:05:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638529550000|2021-12-03 11:05:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638529560000|2021-12-03 11:06:00|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638529590000|2021-12-03 11:06:30|947.1|942.1|947.2|942.2|947.2|942.2|947|942|3
1638529600000|2021-12-03 11:06:40|947.3|942.3|947.4|942.4|947.4|942.4|947.2|942.2|6
1638529610000|2021-12-03 11:06:50|947.3|942.3|947.4|942.4|947.5|942.5|947.3|942.3|10
1638529620000|2021-12-03 11:07:00|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638529640000|2021-12-03 11:07:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638529650000|2021-12-03 11:07:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|6
1638529660000|2021-12-03 11:07:40|947.4|942.4|947.5|942.5|947.5|942.5|947.3|942.3|4
1638529670000|2021-12-03 11:07:50|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|11
1638529680000|2021-12-03 11:08:00|947.5|942.5|947.7|942.7|947.7|942.7|947.5|942.5|3
1638529720000|2021-12-03 11:08:40|947.6|942.6|947.4|942.4|947.7|942.7|947.3|942.3|6
1638529730000|2021-12-03 11:08:50|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|6
1638529740000|2021-12-03 11:09:00|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1638529750000|2021-12-03 11:09:10|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638529760000|2021-12-03 11:09:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638529770000|2021-12-03 11:09:30|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638529780000|2021-12-03 11:09:40|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|9
1638529790000|2021-12-03 11:09:50|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|6
1638529800000|2021-12-03 11:10:00|947.5|942.5|947.7|942.7|947.7|942.7|947.5|942.5|3
1638529830000|2021-12-03 11:10:30|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|3
1638529840000|2021-12-03 11:10:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638529850000|2021-12-03 11:10:50|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638529860000|2021-12-03 11:11:00|947.6|942.6|947.5|942.5|947.7|942.7|947.5|942.5|6
1638529870000|2021-12-03 11:11:10|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|6
1638529890000|2021-12-03 11:11:30|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638529900000|2021-12-03 11:11:40|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638529910000|2021-12-03 11:11:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638529920000|2021-12-03 11:12:00|947.7|942.7|947.5|942.5|947.7|942.7|947.4|942.4|7
1638529930000|2021-12-03 11:12:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638529950000|2021-12-03 11:12:30|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|7
1638529960000|2021-12-03 11:12:40|947.1|942.1|947.5|942.5|947.5|942.5|947.1|942.1|5
1638529970000|2021-12-03 11:12:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638529980000|2021-12-03 11:13:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638529990000|2021-12-03 11:13:10|947.6|942.6|947.7|942.7|947.7|942.7|947.5|942.5|6
1638530000000|2021-12-03 11:13:20|947.8|942.8|947.7|942.7|947.8|942.8|947.6|942.6|7
1638530010000|2021-12-03 11:13:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1638530030000|2021-12-03 11:13:50|948|943|948|943|948|943|948|943|1
1638530040000|2021-12-03 11:14:00|947.9|942.9|948|943|948|943|947.9|942.9|4
1638530050000|2021-12-03 11:14:10|947.9|942.9|948|943|948|943|947.9|942.9|4
1638530070000|2021-12-03 11:14:30|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|3
1638530080000|2021-12-03 11:14:40|947.7|942.7|947.6|942.6|947.7|942.7|947.5|942.5|4
1638530100000|2021-12-03 11:15:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638530110000|2021-12-03 11:15:10|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638530120000|2021-12-03 11:15:20|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1638530130000|2021-12-03 11:15:30|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1638530150000|2021-12-03 11:15:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638530160000|2021-12-03 11:16:00|947.9|942.9|947.8|942.8|948|943|947.7|942.7|10
1638530170000|2021-12-03 11:16:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638530180000|2021-12-03 11:16:20|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|5
1638530190000|2021-12-03 11:16:30|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|3
1638530200000|2021-12-03 11:16:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1638530210000|2021-12-03 11:16:50|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|5
1638530220000|2021-12-03 11:17:00|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638530230000|2021-12-03 11:17:10|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638530240000|2021-12-03 11:17:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638530250000|2021-12-03 11:17:30|947|942|946.7|941.7|947|942|946.7|941.7|3
1638530280000|2021-12-03 11:18:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638530300000|2021-12-03 11:18:20|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638530310000|2021-12-03 11:18:30|947.3|942.3|947.1|942.1|947.3|942.3|947|942|4
1638530320000|2021-12-03 11:18:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638530340000|2021-12-03 11:19:00|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|10
1638530450000|2021-12-03 11:20:50|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|8
1638530460000|2021-12-03 11:21:00|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1638530470000|2021-12-03 11:21:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638530490000|2021-12-03 11:21:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|6
1638530500000|2021-12-03 11:21:40|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|7
1638530520000|2021-12-03 11:22:00|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1638530550000|2021-12-03 11:22:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638530580000|2021-12-03 11:23:00|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|6
1638530590000|2021-12-03 11:23:10|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638530620000|2021-12-03 11:23:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638530660000|2021-12-03 11:24:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638530670000|2021-12-03 11:24:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1638530680000|2021-12-03 11:24:40|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|3
1638530690000|2021-12-03 11:24:50|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1638530710000|2021-12-03 11:25:10|947|942|947|942|947.1|942.1|946.9|941.9|7
1638530720000|2021-12-03 11:25:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1638530730000|2021-12-03 11:25:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638530740000|2021-12-03 11:25:40|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|7
1638530750000|2021-12-03 11:25:50|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|6
1638530760000|2021-12-03 11:26:00|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1638530770000|2021-12-03 11:26:10|947|942|947|942|947|942|947|942|1
1638530780000|2021-12-03 11:26:20|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638530790000|2021-12-03 11:26:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638530800000|2021-12-03 11:26:40|946.8|941.8|946.9|941.9|947|942|946.8|941.8|6
1638530810000|2021-12-03 11:26:50|947|942|947|942|947|942|947|942|1
1638530820000|2021-12-03 11:27:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638530850000|2021-12-03 11:27:30|947|942|946.7|941.7|947|942|946.7|941.7|4
1638530860000|2021-12-03 11:27:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1638530910000|2021-12-03 11:28:30|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|5
1638530920000|2021-12-03 11:28:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638530940000|2021-12-03 11:29:00|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638530950000|2021-12-03 11:29:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638530960000|2021-12-03 11:29:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638530980000|2021-12-03 11:29:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1638531000000|2021-12-03 11:30:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638531010000|2021-12-03 11:30:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638531020000|2021-12-03 11:30:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1638531030000|2021-12-03 11:30:30|946.5|941.5|946.3|941.3|946.6|941.6|946.3|941.3|7
1638531040000|2021-12-03 11:30:40|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|5
1638531060000|2021-12-03 11:31:00|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638531070000|2021-12-03 11:31:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1638531080000|2021-12-03 11:31:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638531090000|2021-12-03 11:31:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1638531100000|2021-12-03 11:31:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638531120000|2021-12-03 11:32:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638531130000|2021-12-03 11:32:10|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1638531150000|2021-12-03 11:32:30|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1638531160000|2021-12-03 11:32:40|946.5|941.5|946.6|941.6|946.7|941.7|946.5|941.5|3
1638531170000|2021-12-03 11:32:50|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1638531180000|2021-12-03 11:33:00|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1638531190000|2021-12-03 11:33:10|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|6
1638531200000|2021-12-03 11:33:20|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|5
1638531210000|2021-12-03 11:33:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638531220000|2021-12-03 11:33:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638531240000|2021-12-03 11:34:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638531250000|2021-12-03 11:34:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638531290000|2021-12-03 11:34:50|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1638531300000|2021-12-03 11:35:00|946.7|941.7|946.8|941.8|946.8|941.8|946.6|941.6|9
1638531310000|2021-12-03 11:35:10|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|3
1638531320000|2021-12-03 11:35:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|6
1638531330000|2021-12-03 11:35:30|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1638531340000|2021-12-03 11:35:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1638531360000|2021-12-03 11:36:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1638531380000|2021-12-03 11:36:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638531410000|2021-12-03 11:36:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638531420000|2021-12-03 11:37:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638531430000|2021-12-03 11:37:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638531440000|2021-12-03 11:37:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638531470000|2021-12-03 11:37:50|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638531480000|2021-12-03 11:38:00|946.6|941.6|946.7|941.7|946.8|941.8|946.6|941.6|8
1638531490000|2021-12-03 11:38:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638531500000|2021-12-03 11:38:20|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|11
1638531510000|2021-12-03 11:38:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638531530000|2021-12-03 11:38:50|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638531560000|2021-12-03 11:39:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638531570000|2021-12-03 11:39:30|946.8|941.8|946.8|941.8|946.9|941.9|946.7|941.7|7
1638531580000|2021-12-03 11:39:40|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|5
1638531590000|2021-12-03 11:39:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638531600000|2021-12-03 11:40:00|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1638531620000|2021-12-03 11:40:20|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|6
1638531630000|2021-12-03 11:40:30|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|12
1638531640000|2021-12-03 11:40:40|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1638531650000|2021-12-03 11:40:50|947|942|947|942|947.2|942.2|947|942|5
1638531660000|2021-12-03 11:41:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638531670000|2021-12-03 11:41:10|947.3|942.3|947.3|942.3|947.6|942.6|947.3|942.3|3
1638531680000|2021-12-03 11:41:20|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|8
1638531690000|2021-12-03 11:41:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1638531700000|2021-12-03 11:41:40|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|2
1638531720000|2021-12-03 11:42:00|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638531730000|2021-12-03 11:42:10|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|2
1638531740000|2021-12-03 11:42:20|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1638531750000|2021-12-03 11:42:30|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|6
1638531760000|2021-12-03 11:42:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638531780000|2021-12-03 11:43:00|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638531790000|2021-12-03 11:43:10|947.1|942.1|947|942|947.1|942.1|947|942|2
1638531800000|2021-12-03 11:43:20|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|3
1638531810000|2021-12-03 11:43:30|946.9|941.9|947|942|947|942|946.9|941.9|4
1638531820000|2021-12-03 11:43:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1638531830000|2021-12-03 11:43:50|947|942|947|942|947|942|947|942|1
1638531840000|2021-12-03 11:44:00|947.1|942.1|947.1|942.1|947.2|942.2|947|942|7
1638531860000|2021-12-03 11:44:20|947.2|942.2|947.4|942.4|947.4|942.4|947.1|942.1|7
1638531870000|2021-12-03 11:44:30|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|3
1638531880000|2021-12-03 11:44:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|4
1638531900000|2021-12-03 11:45:00|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|5
1638531910000|2021-12-03 11:45:10|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1638531920000|2021-12-03 11:45:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638531960000|2021-12-03 11:46:00|947.1|942.1|946.9|941.9|947.1|942.1|946.9|941.9|9
1638531970000|2021-12-03 11:46:10|947|942|946.9|941.9|947|942|946.9|941.9|6
1638531980000|2021-12-03 11:46:20|947|942|946.9|941.9|947|942|946.9|941.9|4
1638531990000|2021-12-03 11:46:30|947|942|947|942|947|942|947|942|1
1638532000000|2021-12-03 11:46:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638532010000|2021-12-03 11:46:50|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|3
1638532020000|2021-12-03 11:47:00|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638532040000|2021-12-03 11:47:20|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|5
1638532050000|2021-12-03 11:47:30|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638532060000|2021-12-03 11:47:40|946.4|941.4|946.3|941.3|946.5|941.5|946.3|941.3|6
1638532070000|2021-12-03 11:47:50|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|7
1638532080000|2021-12-03 11:48:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638532090000|2021-12-03 11:48:10|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|5
1638532100000|2021-12-03 11:48:20|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1638532110000|2021-12-03 11:48:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638532130000|2021-12-03 11:48:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638532140000|2021-12-03 11:49:00|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|4
1638532150000|2021-12-03 11:49:10|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638532180000|2021-12-03 11:49:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638532190000|2021-12-03 11:49:50|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1638532200000|2021-12-03 11:50:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638532220000|2021-12-03 11:50:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638532240000|2021-12-03 11:50:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638532250000|2021-12-03 11:50:50|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1638532260000|2021-12-03 11:51:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638532270000|2021-12-03 11:51:10|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|14
1638532280000|2021-12-03 11:51:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638532310000|2021-12-03 11:51:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638532320000|2021-12-03 11:52:00|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|5
1638532330000|2021-12-03 11:52:10|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|9
1638532340000|2021-12-03 11:52:20|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638532350000|2021-12-03 11:52:30|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1638532360000|2021-12-03 11:52:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638532370000|2021-12-03 11:52:50|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1638532380000|2021-12-03 11:53:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1638532390000|2021-12-03 11:53:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1638532400000|2021-12-03 11:53:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638532420000|2021-12-03 11:53:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638532430000|2021-12-03 11:53:50|947.2|942.2|947|942|947.2|942.2|947|942|10
1638532470000|2021-12-03 11:54:30|947.1|942.1|946.8|941.8|947.1|942.1|946.8|941.8|5
1638532490000|2021-12-03 11:54:50|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1638532500000|2021-12-03 11:55:00|946.6|941.6|947|942|947|942|946.6|941.6|4
1638532510000|2021-12-03 11:55:10|946.9|941.9|947|942|947|942|946.8|941.8|9
1638532520000|2021-12-03 11:55:20|946.9|941.9|946.8|941.8|947|942|946.8|941.8|16
1638532530000|2021-12-03 11:55:30|946.9|941.9|946.9|941.9|947|942|946.9|941.9|5
1638532560000|2021-12-03 11:56:00|947|942|947|942|947|942|947|942|1
1638532570000|2021-12-03 11:56:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1638532590000|2021-12-03 11:56:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638532600000|2021-12-03 11:56:40|947|942|947.1|942.1|947.1|942.1|947|942|4
1638532610000|2021-12-03 11:56:50|947|942|947|942|947.1|942.1|947|942|7
1638532620000|2021-12-03 11:57:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638532630000|2021-12-03 11:57:10|947|942|947|942|947|942|947|942|1
1638532640000|2021-12-03 11:57:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1638532650000|2021-12-03 11:57:30|946.9|941.9|947|942|947|942|946.9|941.9|6
1638532680000|2021-12-03 11:58:00|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|4
1638532690000|2021-12-03 11:58:10|947|942|946.9|941.9|947|942|946.9|941.9|2
1638532700000|2021-12-03 11:58:20|947|942|947|942|947.1|942.1|946.9|941.9|9
1638532710000|2021-12-03 11:58:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638532720000|2021-12-03 11:58:40|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|4
1638532730000|2021-12-03 11:58:50|947.7|942.7|947.8|942.8|947.9|942.9|947.7|942.7|12
1638532740000|2021-12-03 11:59:00|947.9|942.9|948.8|943.8|948.9|943.9|947.8|942.8|19
1638532750000|2021-12-03 11:59:10|948.9|943.9|949|944|949.2|944.2|948.9|943.9|5
1638532760000|2021-12-03 11:59:20|949.4|944.4|948.7|943.7|949.5|944.5|948.7|943.7|6
1638532770000|2021-12-03 11:59:30|948.8|943.8|949.2|944.2|949.2|944.2|948.7|943.7|5
1638532780000|2021-12-03 11:59:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638532790000|2021-12-03 11:59:50|949.4|944.4|948.8|943.8|949.4|944.4|948.8|943.8|6
1638532800000|2021-12-03 12:00:00|948.7|943.7|948.3|943.3|948.9|943.9|948.3|943.3|11
1638532810000|2021-12-03 12:00:10|948.1|943.1|948.1|943.1|948.4|943.4|948.1|943.1|7
1638532820000|2021-12-03 12:00:20|948.2|943.2|948.6|943.6|948.6|943.6|948.2|943.2|2
1638532830000|2021-12-03 12:00:30|948.8|943.8|948.7|943.7|948.9|943.9|948.4|943.4|16
1638532840000|2021-12-03 12:00:40|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1638532850000|2021-12-03 12:00:50|948.4|943.4|948.7|943.7|948.7|943.7|948.3|943.3|5
1638532860000|2021-12-03 12:01:00|948.5|943.5|948.1|943.1|948.5|943.5|948.1|943.1|5
1638532870000|2021-12-03 12:01:10|948|943|947.8|942.8|948|943|947.8|942.8|3
1638532880000|2021-12-03 12:01:20|947.7|942.7|947.9|942.9|947.9|942.9|947.7|942.7|4
1638532890000|2021-12-03 12:01:30|948.1|943.1|948|943|948.3|943.3|948|943|3
1638532900000|2021-12-03 12:01:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638532910000|2021-12-03 12:01:50|948|943|947.9|942.9|948|943|947.9|942.9|2
1638532920000|2021-12-03 12:02:00|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1638532940000|2021-12-03 12:02:20|948.1|943.1|948|943|948.2|943.2|948|943|4
1638532950000|2021-12-03 12:02:30|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1638532960000|2021-12-03 12:02:40|947.9|942.9|948|943|948.3|943.3|947.8|942.8|12
1638532970000|2021-12-03 12:02:50|948.1|943.1|948.2|943.2|948.2|943.2|948|943|6
1638532980000|2021-12-03 12:03:00|948|943|948.1|943.1|948.2|943.2|947.9|942.9|6
1638532990000|2021-12-03 12:03:10|948|943|948.3|943.3|948.3|943.3|947.9|942.9|5
1638533000000|2021-12-03 12:03:20|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1638533010000|2021-12-03 12:03:30|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|6
1638533020000|2021-12-03 12:03:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638533030000|2021-12-03 12:03:50|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638533040000|2021-12-03 12:04:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1638533050000|2021-12-03 12:04:10|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|3
1638533060000|2021-12-03 12:04:20|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|3
1638533070000|2021-12-03 12:04:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638533080000|2021-12-03 12:04:40|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638533090000|2021-12-03 12:04:50|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638533100000|2021-12-03 12:05:00|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|6
1638533110000|2021-12-03 12:05:10|947.5|942.5|947.3|942.3|947.6|942.6|947.3|942.3|9
1638533120000|2021-12-03 12:05:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638533130000|2021-12-03 12:05:30|947.6|942.6|947.3|942.3|947.6|942.6|947.3|942.3|3
1638533140000|2021-12-03 12:05:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638533150000|2021-12-03 12:05:50|947.3|942.3|947.1|942.1|947.4|942.4|947.1|942.1|8
1638533160000|2021-12-03 12:06:00|947|942|947|942|947|942|947|942|1
1638533170000|2021-12-03 12:06:10|946.9|941.9|946.6|941.6|946.9|941.9|946.6|941.6|3
1638533180000|2021-12-03 12:06:20|946.8|941.8|947|942|947|942|946.8|941.8|3
1638533190000|2021-12-03 12:06:30|946.9|941.9|946.6|941.6|946.9|941.9|946.6|941.6|5
1638533200000|2021-12-03 12:06:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638533210000|2021-12-03 12:06:50|946.9|941.9|946.5|941.5|946.9|941.9|946.5|941.5|7
1638533220000|2021-12-03 12:07:00|946.9|941.9|946.9|941.9|947.1|942.1|946.9|941.9|6
1638533230000|2021-12-03 12:07:10|947|942|947|942|947|942|946.9|941.9|9
1638533240000|2021-12-03 12:07:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638533250000|2021-12-03 12:07:30|947|942|947.3|942.3|947.3|942.3|946.9|941.9|10
1638533260000|2021-12-03 12:07:40|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1638533270000|2021-12-03 12:07:50|947.3|942.3|947.3|942.3|947.4|942.4|947.2|942.2|5
1638533280000|2021-12-03 12:08:00|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1638533290000|2021-12-03 12:08:10|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|4
1638533300000|2021-12-03 12:08:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1638533310000|2021-12-03 12:08:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638533320000|2021-12-03 12:08:40|946.9|941.9|946.9|941.9|947.1|942.1|946.8|941.8|6
1638533330000|2021-12-03 12:08:50|947.1|942.1|947.3|942.3|947.3|942.3|947|942|5
1638533340000|2021-12-03 12:09:00|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1638533350000|2021-12-03 12:09:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1638533360000|2021-12-03 12:09:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|8
1638533370000|2021-12-03 12:09:30|947|942|946.8|941.8|947|942|946.8|941.8|13
1638533380000|2021-12-03 12:09:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638533390000|2021-12-03 12:09:50|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638533400000|2021-12-03 12:10:00|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|5
1638533410000|2021-12-03 12:10:10|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1638533420000|2021-12-03 12:10:20|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1638533430000|2021-12-03 12:10:30|946.7|941.7|946.6|941.6|946.8|941.8|946.6|941.6|6
1638533440000|2021-12-03 12:10:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|10
1638533460000|2021-12-03 12:11:00|946.5|941.5|946.9|941.9|946.9|941.9|946.5|941.5|4
1638533470000|2021-12-03 12:11:10|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638533480000|2021-12-03 12:11:20|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1638533490000|2021-12-03 12:11:30|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638533500000|2021-12-03 12:11:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638533510000|2021-12-03 12:11:50|946.8|941.8|946.9|941.9|946.9|941.9|946.7|941.7|6
1638533520000|2021-12-03 12:12:00|947|942|946.8|941.8|947|942|946.7|941.7|5
1638533530000|2021-12-03 12:12:10|947|942|947.1|942.1|947.1|942.1|946.9|941.9|4
1638533540000|2021-12-03 12:12:20|947|942|947|942|947.1|942.1|947|942|9
1638533550000|2021-12-03 12:12:30|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1638533570000|2021-12-03 12:12:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638533580000|2021-12-03 12:13:00|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|5
1638533590000|2021-12-03 12:13:10|947.3|942.3|947.9|942.9|947.9|942.9|947.3|942.3|7
1638533600000|2021-12-03 12:13:20|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|5
1638533610000|2021-12-03 12:13:30|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638533620000|2021-12-03 12:13:40|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|7
1638533630000|2021-12-03 12:13:50|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638533640000|2021-12-03 12:14:00|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638533650000|2021-12-03 12:14:10|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638533660000|2021-12-03 12:14:20|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1638533670000|2021-12-03 12:14:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638533680000|2021-12-03 12:14:40|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|5
1638533690000|2021-12-03 12:14:50|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|5
1638533700000|2021-12-03 12:15:00|947.5|942.5|947.5|942.5|947.6|942.6|947.3|942.3|11
1638533710000|2021-12-03 12:15:10|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|7
1638533720000|2021-12-03 12:15:20|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|2
1638533730000|2021-12-03 12:15:30|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|9
1638533740000|2021-12-03 12:15:40|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638533750000|2021-12-03 12:15:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|4
1638533760000|2021-12-03 12:16:00|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|6
1638533770000|2021-12-03 12:16:10|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|5
1638533780000|2021-12-03 12:16:20|947.4|942.4|947.5|942.5|947.5|942.5|947.3|942.3|10
1638533790000|2021-12-03 12:16:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638533800000|2021-12-03 12:16:40|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|4
1638533810000|2021-12-03 12:16:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1638533830000|2021-12-03 12:17:10|946.9|941.9|946.9|941.9|947|942|946.9|941.9|15
1638533840000|2021-12-03 12:17:20|947|942|948.1|943.1|948.1|943.1|947|942|4
1638533850000|2021-12-03 12:17:30|948.2|943.2|948.4|943.4|948.4|943.4|948.2|943.2|3
1638533860000|2021-12-03 12:17:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638533870000|2021-12-03 12:17:50|948.5|943.5|948.9|943.9|948.9|943.9|948.5|943.5|5
1638533880000|2021-12-03 12:18:00|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1638533890000|2021-12-03 12:18:10|948.9|943.9|949.5|944.5|949.6|944.6|948.9|943.9|6
1638533900000|2021-12-03 12:18:20|949.4|944.4|949.8|944.8|949.9|944.9|949.4|944.4|6
1638533910000|2021-12-03 12:18:30|949.7|944.7|949.4|944.4|949.7|944.7|949.4|944.4|2
1638533920000|2021-12-03 12:18:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638533930000|2021-12-03 12:18:50|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1638533940000|2021-12-03 12:19:00|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1638533950000|2021-12-03 12:19:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638533970000|2021-12-03 12:19:30|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|4
1638533980000|2021-12-03 12:19:40|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638533990000|2021-12-03 12:19:50|949.5|944.5|949.7|944.7|949.8|944.8|949.4|944.4|7
1638534000000|2021-12-03 12:20:00|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|4
1638534010000|2021-12-03 12:20:10|949.8|944.8|949.8|944.8|949.9|944.9|949.7|944.7|5
1638534020000|2021-12-03 12:20:20|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|4
1638534030000|2021-12-03 12:20:30|949.9|944.9|949.9|944.9|950|945|949.8|944.8|4
1638534040000|2021-12-03 12:20:40|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1638534050000|2021-12-03 12:20:50|949.8|944.8|949.9|944.9|949.9|944.9|949.7|944.7|4
1638534060000|2021-12-03 12:21:00|949.8|944.8|949.7|944.7|949.8|944.8|949.5|944.5|12
1638534080000|2021-12-03 12:21:20|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|3
1638534090000|2021-12-03 12:21:30|949.9|944.9|949.9|944.9|950|945|949.8|944.8|7
1638534120000|2021-12-03 12:22:00|950|945|949.9|944.9|950|945|949.9|944.9|2
1638534130000|2021-12-03 12:22:10|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638534140000|2021-12-03 12:22:20|949.8|944.8|949.5|944.5|949.8|944.8|949.5|944.5|9
1638534150000|2021-12-03 12:22:30|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|6
1638534160000|2021-12-03 12:22:40|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|11
1638534170000|2021-12-03 12:22:50|949.9|944.9|950.3|945.3|950.3|945.3|949.9|944.9|10
1638534180000|2021-12-03 12:23:00|950.2|945.2|950|945|950.2|945.2|949.9|944.9|5
1638534200000|2021-12-03 12:23:20|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1638534220000|2021-12-03 12:23:40|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1638534230000|2021-12-03 12:23:50|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638534240000|2021-12-03 12:24:00|950.5|945.5|950.3|945.3|950.6|945.6|950.3|945.3|6
1638534250000|2021-12-03 12:24:10|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638534260000|2021-12-03 12:24:20|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1638534270000|2021-12-03 12:24:30|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|6
1638534280000|2021-12-03 12:24:40|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|3
1638534290000|2021-12-03 12:24:50|950.2|945.2|950.1|945.1|950.4|945.4|950.1|945.1|6
1638534300000|2021-12-03 12:25:00|949.8|944.8|949.6|944.6|949.8|944.8|949.5|944.5|6
1638534310000|2021-12-03 12:25:10|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638534320000|2021-12-03 12:25:20|949.5|944.5|949.5|944.5|949.7|944.7|949.5|944.5|11
1638534330000|2021-12-03 12:25:30|949.6|944.6|949.7|944.7|949.7|944.7|949.5|944.5|4
1638534340000|2021-12-03 12:25:40|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|7
1638534350000|2021-12-03 12:25:50|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|6
1638534360000|2021-12-03 12:26:00|949.7|944.7|949.6|944.6|949.8|944.8|949.5|944.5|7
1638534370000|2021-12-03 12:26:10|949.8|944.8|950.2|945.2|950.2|945.2|949.8|944.8|2
1638534380000|2021-12-03 12:26:20|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1638534390000|2021-12-03 12:26:30|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1638534400000|2021-12-03 12:26:40|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1638534410000|2021-12-03 12:26:50|950.1|945.1|950|945|950.1|945.1|950|945|2
1638534420000|2021-12-03 12:27:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638534450000|2021-12-03 12:27:30|950|945|950.1|945.1|950.1|945.1|950|945|2
1638534460000|2021-12-03 12:27:40|950|945|949.9|944.9|950.1|945.1|949.8|944.8|5
1638534470000|2021-12-03 12:27:50|950|945|949.9|944.9|950|945|949.9|944.9|8
1638534480000|2021-12-03 12:28:00|950|945|950|945|950|945|950|945|1
1638534500000|2021-12-03 12:28:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638534510000|2021-12-03 12:28:30|950|945|950|945|950|945|950|945|1
1638534520000|2021-12-03 12:28:40|950.2|945.2|950.2|945.2|950.5|945.5|950.2|945.2|7
1638534530000|2021-12-03 12:28:50|950.3|945.3|950.1|945.1|950.3|945.3|950.1|945.1|2
1638534540000|2021-12-03 12:29:00|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638534550000|2021-12-03 12:29:10|950.1|945.1|950|945|950.1|945.1|950|945|2
1638534580000|2021-12-03 12:29:40|949.9|944.9|950.1|945.1|950.1|945.1|949.9|944.9|3
1638534590000|2021-12-03 12:29:50|950|945|950|945|950.1|945.1|950|945|3
1638534600000|2021-12-03 12:30:00|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|6
1638534610000|2021-12-03 12:30:10|950.2|945.2|950.1|945.1|950.3|945.3|950.1|945.1|8
1638534640000|2021-12-03 12:30:40|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638534650000|2021-12-03 12:30:50|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638534660000|2021-12-03 12:31:00|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1638534670000|2021-12-03 12:31:10|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|4
1638534680000|2021-12-03 12:31:20|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1638534690000|2021-12-03 12:31:30|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638534700000|2021-12-03 12:31:40|950.5|945.5|950.8|945.8|950.8|945.8|950.5|945.5|3
1638534720000|2021-12-03 12:32:00|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638534730000|2021-12-03 12:32:10|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1638534740000|2021-12-03 12:32:20|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638534750000|2021-12-03 12:32:30|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638534760000|2021-12-03 12:32:40|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|5
1638534770000|2021-12-03 12:32:50|951.4|946.4|951.4|946.4|951.5|946.5|951.3|946.3|9
1638534780000|2021-12-03 12:33:00|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|3
1638534810000|2021-12-03 12:33:30|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1638534820000|2021-12-03 12:33:40|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638534840000|2021-12-03 12:34:00|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638534860000|2021-12-03 12:34:20|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638534890000|2021-12-03 12:34:50|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|7
1638534900000|2021-12-03 12:35:00|951.3|946.3|951.7|946.7|951.8|946.8|951.3|946.3|6
1638534910000|2021-12-03 12:35:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1638534920000|2021-12-03 12:35:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638534940000|2021-12-03 12:35:40|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638534950000|2021-12-03 12:35:50|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|5
1638534960000|2021-12-03 12:36:00|951.7|946.7|951.7|946.7|951.9|946.9|951.6|946.6|21
1638534970000|2021-12-03 12:36:10|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|19
1638534980000|2021-12-03 12:36:20|951.7|946.7|951.6|946.6|951.7|946.7|951.4|946.4|28
1638534990000|2021-12-03 12:36:30|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|26
1638535000000|2021-12-03 12:36:40|951.5|946.5|951|946|951.6|946.6|950.9|945.9|30
1638535010000|2021-12-03 12:36:50|951.1|946.1|951.8|946.8|951.9|946.9|951.1|946.1|6
1638535020000|2021-12-03 12:37:00|951.9|946.9|952.1|947.1|952.2|947.2|951.8|946.8|7
1638535030000|2021-12-03 12:37:10|952.2|947.2|952.2|947.2|952.3|947.3|952|947|15
1638535040000|2021-12-03 12:37:20|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|3
1638535050000|2021-12-03 12:37:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638535060000|2021-12-03 12:37:40|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|5
1638535070000|2021-12-03 12:37:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638535080000|2021-12-03 12:38:00|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1638535100000|2021-12-03 12:38:20|952|947|952|947|952|947|952|947|1
1638535110000|2021-12-03 12:38:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638535120000|2021-12-03 12:38:40|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1638535130000|2021-12-03 12:38:50|952.2|947.2|952.3|947.3|952.3|947.3|952.1|947.1|9
1638535140000|2021-12-03 12:39:00|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|3
1638535150000|2021-12-03 12:39:10|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1638535160000|2021-12-03 12:39:20|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1638535180000|2021-12-03 12:39:40|952.3|947.3|952.2|947.2|952.3|947.3|952|947|13
1638535190000|2021-12-03 12:39:50|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|6
1638535200000|2021-12-03 12:40:00|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|4
1638535210000|2021-12-03 12:40:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638535220000|2021-12-03 12:40:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|4
1638535230000|2021-12-03 12:40:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638535260000|2021-12-03 12:41:00|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638535310000|2021-12-03 12:41:50|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638535320000|2021-12-03 12:42:00|951.7|946.7|951.3|946.3|951.7|946.7|951.3|946.3|3
1638535330000|2021-12-03 12:42:10|951.2|946.2|951.6|946.6|951.6|946.6|951.2|946.2|8
1638535340000|2021-12-03 12:42:20|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638535380000|2021-12-03 12:43:00|951.7|946.7|951.2|946.2|951.7|946.7|951.2|946.2|3
1638535400000|2021-12-03 12:43:20|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|5
1638535410000|2021-12-03 12:43:30|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|2
1638535420000|2021-12-03 12:43:40|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|13
1638535430000|2021-12-03 12:43:50|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638535440000|2021-12-03 12:44:00|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|3
1638535470000|2021-12-03 12:44:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638535480000|2021-12-03 12:44:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638535490000|2021-12-03 12:44:50|952|947|952|947|952|947|952|947|1
1638535500000|2021-12-03 12:45:00|951.9|946.9|951.9|946.9|952|947|951.9|946.9|13
1638535510000|2021-12-03 12:45:10|952|947|951.7|946.7|952.1|947.1|951.7|946.7|10
1638535520000|2021-12-03 12:45:20|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|5
1638535530000|2021-12-03 12:45:30|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638535540000|2021-12-03 12:45:40|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638535570000|2021-12-03 12:46:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638535580000|2021-12-03 12:46:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|6
1638535590000|2021-12-03 12:46:30|952|947|952.1|947.1|952.1|947.1|952|947|2
1638535600000|2021-12-03 12:46:40|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|11
1638535620000|2021-12-03 12:47:00|952.1|947.1|952|947|952.1|947.1|952|947|2
1638535630000|2021-12-03 12:47:10|952.1|947.1|952.2|947.2|952.3|947.3|952|947|6
1638535640000|2021-12-03 12:47:20|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|6
1638535650000|2021-12-03 12:47:30|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638535660000|2021-12-03 12:47:40|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1638535670000|2021-12-03 12:47:50|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|4
1638535680000|2021-12-03 12:48:00|952.1|947.1|952.1|947.1|952.3|947.3|952.1|947.1|4
1638535690000|2021-12-03 12:48:10|952.2|947.2|952.5|947.5|952.5|947.5|952.2|947.2|9
1638535700000|2021-12-03 12:48:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|4
1638535710000|2021-12-03 12:48:30|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|8
1638535720000|2021-12-03 12:48:40|952.6|947.6|952.2|947.2|952.6|947.6|952.2|947.2|8
1638535730000|2021-12-03 12:48:50|952.3|947.3|952.2|947.2|952.5|947.5|952.2|947.2|7
1638535740000|2021-12-03 12:49:00|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1638535790000|2021-12-03 12:49:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638535800000|2021-12-03 12:50:00|952.4|947.4|952.2|947.2|952.4|947.4|952.1|947.1|7
1638535810000|2021-12-03 12:50:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1638535820000|2021-12-03 12:50:20|952|947|952.1|947.1|952.1|947.1|952|947|2
1638535860000|2021-12-03 12:51:00|952|947|952|947|952.1|947.1|952|947|5
1638535870000|2021-12-03 12:51:10|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|13
1638535890000|2021-12-03 12:51:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638535910000|2021-12-03 12:51:50|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638535920000|2021-12-03 12:52:00|951.7|946.7|951.7|946.7|951.9|946.9|951.6|946.6|7
1638535930000|2021-12-03 12:52:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638535950000|2021-12-03 12:52:30|952|947|952|947|952|947|952|947|1
1638535960000|2021-12-03 12:52:40|952.1|947.1|952|947|952.1|947.1|952|947|2
1638536000000|2021-12-03 12:53:20|952.2|947.2|952.1|947.1|952.3|947.3|952.1|947.1|4
1638536020000|2021-12-03 12:53:40|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1638536040000|2021-12-03 12:54:00|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|4
1638536080000|2021-12-03 12:54:40|952|947|952|947|952.1|947.1|952|947|5
1638536090000|2021-12-03 12:54:50|952.1|947.1|952|947|952.1|947.1|952|947|14
1638536100000|2021-12-03 12:55:00|952.1|947.1|952.1|947.1|952.1|947.1|952|947|15
1638536120000|2021-12-03 12:55:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|10
1638536130000|2021-12-03 12:55:30|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|5
1638536140000|2021-12-03 12:55:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638536150000|2021-12-03 12:55:50|952.2|947.2|952|947|952.3|947.3|952|947|5
1638536160000|2021-12-03 12:56:00|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|21
1638536210000|2021-12-03 12:56:50|952|947|952|947|952|947|951.9|946.9|3
1638536220000|2021-12-03 12:57:00|951.9|946.9|951.9|946.9|952|947|951.9|946.9|13
1638536230000|2021-12-03 12:57:10|952|947|951.8|946.8|952|947|951.8|946.8|19
1638536240000|2021-12-03 12:57:20|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|10
1638536250000|2021-12-03 12:57:30|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638536260000|2021-12-03 12:57:40|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|5
1638536270000|2021-12-03 12:57:50|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|10
1638536290000|2021-12-03 12:58:10|951.1|946.1|951|946|951.1|946.1|950.9|945.9|4
1638536300000|2021-12-03 12:58:20|950.9|945.9|950.8|945.8|951|946|950.8|945.8|8
1638536310000|2021-12-03 12:58:30|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1638536320000|2021-12-03 12:58:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638536340000|2021-12-03 12:59:00|950.9|945.9|951.8|946.8|951.9|946.9|950.9|945.9|7
1638536370000|2021-12-03 12:59:30|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|4
1638536380000|2021-12-03 12:59:40|951.9|946.9|952|947|952|947|951.9|946.9|4
1638536390000|2021-12-03 12:59:50|951.9|946.9|951.9|946.9|952|947|951.8|946.8|17
1638536400000|2021-12-03 13:00:00|952|947|952.1|947.1|952.4|947.4|952|947|11
1638536410000|2021-12-03 13:00:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1638536420000|2021-12-03 13:00:20|951.6|946.6|951.9|946.9|952|947|951.6|946.6|12
1638536430000|2021-12-03 13:00:30|951.8|946.8|952.2|947.2|952.3|947.3|951.7|946.7|5
1638536440000|2021-12-03 13:00:40|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|3
1638536450000|2021-12-03 13:00:50|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|9
1638536460000|2021-12-03 13:01:00|952|947|951.8|946.8|952.3|947.3|951.8|946.8|17
1638536470000|2021-12-03 13:01:10|951.9|946.9|952.1|947.1|952.2|947.2|951.9|946.9|11
1638536480000|2021-12-03 13:01:20|952.2|947.2|952.2|947.2|952.3|947.3|952|947|12
1638536490000|2021-12-03 13:01:30|952.5|947.5|952.4|947.4|952.5|947.5|952.3|947.3|14
1638536500000|2021-12-03 13:01:40|952.5|947.5|951.9|946.9|952.5|947.5|951.9|946.9|6
1638536510000|2021-12-03 13:01:50|951.7|946.7|951.4|946.4|951.7|946.7|951.2|946.2|13
1638536520000|2021-12-03 13:02:00|951.5|946.5|952.3|947.3|952.3|947.3|951.4|946.4|10
1638536530000|2021-12-03 13:02:10|952.1|947.1|952|947|952.1|947.1|951.9|946.9|4
1638536540000|2021-12-03 13:02:20|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|4
1638536550000|2021-12-03 13:02:30|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1638536560000|2021-12-03 13:02:40|952.1|947.1|952|947|952.1|947.1|952|947|2
1638536570000|2021-12-03 13:02:50|951.9|946.9|952|947|952|947|951.9|946.9|2
1638536590000|2021-12-03 13:03:10|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638536600000|2021-12-03 13:03:20|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|6
1638536610000|2021-12-03 13:03:30|951.4|946.4|951.5|946.5|951.6|946.6|951.3|946.3|7
1638536620000|2021-12-03 13:03:40|951.6|946.6|951.1|946.1|951.6|946.6|951.1|946.1|10
1638536630000|2021-12-03 13:03:50|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|4
1638536640000|2021-12-03 13:04:00|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1638536650000|2021-12-03 13:04:10|951.1|946.1|950.7|945.7|951.2|946.2|950.7|945.7|6
1638536660000|2021-12-03 13:04:20|950.8|945.8|950.5|945.5|950.8|945.8|950.5|945.5|3
1638536670000|2021-12-03 13:04:30|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1638536680000|2021-12-03 13:04:40|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638536690000|2021-12-03 13:04:50|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|3
1638536700000|2021-12-03 13:05:00|950.8|945.8|950.8|945.8|951.1|946.1|950.8|945.8|8
1638536710000|2021-12-03 13:05:10|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|9
1638536720000|2021-12-03 13:05:20|950.8|945.8|950.8|945.8|950.9|945.9|950.6|945.6|15
1638536730000|2021-12-03 13:05:30|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1638536740000|2021-12-03 13:05:40|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638536750000|2021-12-03 13:05:50|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|4
1638536760000|2021-12-03 13:06:00|950.1|945.1|949.5|944.5|950.2|945.2|949.5|944.5|10
1638536770000|2021-12-03 13:06:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638536780000|2021-12-03 13:06:20|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638536810000|2021-12-03 13:06:50|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638536820000|2021-12-03 13:07:00|949.4|944.4|949.7|944.7|949.7|944.7|949.4|944.4|3
1638536830000|2021-12-03 13:07:10|949.8|944.8|950.2|945.2|950.2|945.2|949.8|944.8|5
1638536840000|2021-12-03 13:07:20|950.1|945.1|950|945|950.1|945.1|950|945|4
1638536850000|2021-12-03 13:07:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638536870000|2021-12-03 13:07:50|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|5
1638536880000|2021-12-03 13:08:00|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1638536910000|2021-12-03 13:08:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638536920000|2021-12-03 13:08:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638536930000|2021-12-03 13:08:50|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638536940000|2021-12-03 13:09:00|949.9|944.9|950.4|945.4|950.4|945.4|949.9|944.9|5
1638536950000|2021-12-03 13:09:10|950.6|945.6|950.3|945.3|950.6|945.6|950.3|945.3|4
1638536960000|2021-12-03 13:09:20|950.1|945.1|949.8|944.8|950.1|945.1|949.8|944.8|3
1638536970000|2021-12-03 13:09:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638536980000|2021-12-03 13:09:40|949.5|944.5|949.6|944.6|949.7|944.7|949.3|944.3|12
1638536990000|2021-12-03 13:09:50|949.7|944.7|949.6|944.6|949.9|944.9|949.6|944.6|6
1638537000000|2021-12-03 13:10:00|949.7|944.7|950.3|945.3|950.4|945.4|949.7|944.7|9
1638537010000|2021-12-03 13:10:10|950.4|945.4|950.3|945.3|950.8|945.8|950.3|945.3|12
1638537020000|2021-12-03 13:10:20|950.2|945.2|950.5|945.5|950.5|945.5|950.2|945.2|6
1638537030000|2021-12-03 13:10:30|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1638537050000|2021-12-03 13:10:50|950.6|945.6|950.4|945.4|950.6|945.6|950.4|945.4|5
1638537060000|2021-12-03 13:11:00|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1638537080000|2021-12-03 13:11:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638537090000|2021-12-03 13:11:30|950.4|945.4|950.6|945.6|950.6|945.6|950.4|945.4|2
1638537100000|2021-12-03 13:11:40|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638537110000|2021-12-03 13:11:50|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638537120000|2021-12-03 13:12:00|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|5
1638537130000|2021-12-03 13:12:10|950.7|945.7|950.5|945.5|950.7|945.7|950.5|945.5|3
1638537140000|2021-12-03 13:12:20|950.4|945.4|949.9|944.9|950.4|945.4|949.9|944.9|3
1638537150000|2021-12-03 13:12:30|950|945|950.1|945.1|950.1|945.1|950|945|2
1638537160000|2021-12-03 13:12:40|950.2|945.2|949.7|944.7|950.2|945.2|949.7|944.7|4
1638537170000|2021-12-03 13:12:50|949.6|944.6|949.8|944.8|949.8|944.8|949.5|944.5|4
1638537180000|2021-12-03 13:13:00|950.1|945.1|950|945|950.2|945.2|950|945|6
1638537190000|2021-12-03 13:13:10|950.1|945.1|950.3|945.3|950.5|945.5|950.1|945.1|7
1638537200000|2021-12-03 13:13:20|950.4|945.4|950.2|945.2|950.7|945.7|950.2|945.2|5
1638537210000|2021-12-03 13:13:30|950.3|945.3|950.2|945.2|950.3|945.3|950.1|945.1|10
1638537220000|2021-12-03 13:13:40|950.1|945.1|950.5|945.5|950.5|945.5|950.1|945.1|4
1638537230000|2021-12-03 13:13:50|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|3
1638537240000|2021-12-03 13:14:00|950.5|945.5|951.2|946.2|951.2|946.2|950.5|945.5|7
1638537250000|2021-12-03 13:14:10|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|4
1638537260000|2021-12-03 13:14:20|950.9|945.9|951.5|946.5|951.6|946.6|950.9|945.9|5
1638537270000|2021-12-03 13:14:30|951.4|946.4|951.7|946.7|951.8|946.8|951.4|946.4|12
1638537280000|2021-12-03 13:14:40|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|7
1638537290000|2021-12-03 13:14:50|951.3|946.3|951.1|946.1|951.3|946.3|951|946|5
1638537300000|2021-12-03 13:15:00|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1638537310000|2021-12-03 13:15:10|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1638537320000|2021-12-03 13:15:20|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|3
1638537330000|2021-12-03 13:15:30|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|3
1638537340000|2021-12-03 13:15:40|951|946|951|946|951|946|951|946|1
1638537350000|2021-12-03 13:15:50|951.1|946.1|950.7|945.7|951.1|946.1|950.7|945.7|4
1638537360000|2021-12-03 13:16:00|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|2
1638537370000|2021-12-03 13:16:10|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638537380000|2021-12-03 13:16:20|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1638537390000|2021-12-03 13:16:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|6
1638537400000|2021-12-03 13:16:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638537410000|2021-12-03 13:16:50|950.8|945.8|951.1|946.1|951.1|946.1|950.8|945.8|5
1638537420000|2021-12-03 13:17:00|951.2|946.2|951.3|946.3|951.4|946.4|951.2|946.2|5
1638537430000|2021-12-03 13:17:10|951.5|946.5|952|947|952|947|951.5|946.5|5
1638537440000|2021-12-03 13:17:20|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|3
1638537450000|2021-12-03 13:17:30|952.2|947.2|952|947|952.2|947.2|952|947|4
1638537460000|2021-12-03 13:17:40|952.1|947.1|951.7|946.7|952.2|947.2|951.7|946.7|7
1638537470000|2021-12-03 13:17:50|951.8|946.8|952|947|952.1|947.1|951.8|946.8|6
1638537480000|2021-12-03 13:18:00|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|6
1638537510000|2021-12-03 13:18:30|952.3|947.3|952.8|947.8|952.9|947.9|952.3|947.3|7
1638537520000|2021-12-03 13:18:40|952.9|947.9|952.9|947.9|953|948|952.9|947.9|9
1638537530000|2021-12-03 13:18:50|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1638537540000|2021-12-03 13:19:00|952.6|947.6|952.2|947.2|952.7|947.7|952.2|947.2|8
1638537550000|2021-12-03 13:19:10|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|2
1638537560000|2021-12-03 13:19:20|952.8|947.8|952.4|947.4|952.8|947.8|952.4|947.4|5
1638537570000|2021-12-03 13:19:30|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|4
1638537580000|2021-12-03 13:19:40|952.6|947.6|952.7|947.7|952.7|947.7|952.5|947.5|9
1638537590000|2021-12-03 13:19:50|952.6|947.6|953|948|953|948|952.6|947.6|7
1638537600000|2021-12-03 13:20:00|953.1|948.1|953.5|948.5|953.6|948.6|953.1|948.1|10
1638537610000|2021-12-03 13:20:10|953.6|948.6|953.8|948.8|954.3|949.3|953.6|948.6|14
1638537620000|2021-12-03 13:20:20|953.7|948.7|952.8|947.8|953.7|948.7|952.8|947.8|11
1638537630000|2021-12-03 13:20:30|952.7|947.7|952.2|947.2|953|948|952.2|947.2|18
1638537640000|2021-12-03 13:20:40|952|947|952|947|952.2|947.2|952|947|4
1638537650000|2021-12-03 13:20:50|952.1|947.1|952.6|947.6|952.6|947.6|952|947|8
1638537660000|2021-12-03 13:21:00|952.7|947.7|953.2|948.2|953.3|948.3|952.7|947.7|14
1638537670000|2021-12-03 13:21:10|953.3|948.3|953.6|948.6|953.6|948.6|953.2|948.2|24
1638537680000|2021-12-03 13:21:20|953.7|948.7|954|949|954.1|949.1|953.6|948.6|10
1638537690000|2021-12-03 13:21:30|954.1|949.1|954.1|949.1|954.2|949.2|954|949|7
1638537700000|2021-12-03 13:21:40|954|949|954.8|949.8|954.8|949.8|954|949|6
1638537720000|2021-12-03 13:22:00|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1638537730000|2021-12-03 13:22:10|954.4|949.4|953.8|948.8|954.6|949.6|953.8|948.8|8
1638537740000|2021-12-03 13:22:20|954|949|952.5|947.5|954|949|952.5|947.5|16
1638537750000|2021-12-03 13:22:30|952.8|947.8|952.6|947.6|952.8|947.8|952.4|947.4|12
1638537760000|2021-12-03 13:22:40|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|3
1638537770000|2021-12-03 13:22:50|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|5
1638537790000|2021-12-03 13:23:10|952.9|947.9|953.5|948.5|953.5|948.5|952.9|947.9|6
1638537800000|2021-12-03 13:23:20|953.6|948.6|953.9|948.9|954|949|953.6|948.6|6
1638537810000|2021-12-03 13:23:30|954|949|954.1|949.1|954.1|949.1|954|949|2
1638537820000|2021-12-03 13:23:40|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|3
1638537830000|2021-12-03 13:23:50|954|949|953.7|948.7|954.1|949.1|953.7|948.7|7
1638537840000|2021-12-03 13:24:00|953.8|948.8|954.1|949.1|954.1|949.1|953.7|948.7|8
1638537850000|2021-12-03 13:24:10|954|949|953.8|948.8|954|949|953.8|948.8|5
1638537860000|2021-12-03 13:24:20|954|949|953.8|948.8|954|949|953.8|948.8|3
1638537870000|2021-12-03 13:24:30|953.7|948.7|954|949|954|949|953.7|948.7|4
1638537880000|2021-12-03 13:24:40|953.9|948.9|954|949|954|949|953.9|948.9|4
1638537890000|2021-12-03 13:24:50|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1638537900000|2021-12-03 13:25:00|953.7|948.7|953.4|948.4|953.7|948.7|953.3|948.3|7
1638537910000|2021-12-03 13:25:10|953.3|948.3|953.2|948.2|953.3|948.3|953.1|948.1|3
1638537920000|2021-12-03 13:25:20|953.4|948.4|952.9|947.9|953.4|948.4|952.9|947.9|4
1638537930000|2021-12-03 13:25:30|952.8|947.8|953.1|948.1|953.2|948.2|952.8|947.8|9
1638537940000|2021-12-03 13:25:40|952.9|947.9|953.1|948.1|953.2|948.2|952.9|947.9|4
1638537950000|2021-12-03 13:25:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638537960000|2021-12-03 13:26:00|953.3|948.3|953.2|948.2|953.4|948.4|953.2|948.2|3
1638537980000|2021-12-03 13:26:20|953.1|948.1|953.2|948.2|953.3|948.3|953.1|948.1|8
1638537990000|2021-12-03 13:26:30|953.3|948.3|952.9|947.9|953.5|948.5|952.9|947.9|10
1638538000000|2021-12-03 13:26:40|953|948|953|948|953.1|948.1|953|948|3
1638538010000|2021-12-03 13:26:50|953.1|948.1|952.9|947.9|953.1|948.1|952.9|947.9|3
1638538020000|2021-12-03 13:27:00|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|9
1638538030000|2021-12-03 13:27:10|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|4
1638538040000|2021-12-03 13:27:20|952.6|947.6|952.2|947.2|953|948|952.2|947.2|10
1638538050000|2021-12-03 13:27:30|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|7
1638538060000|2021-12-03 13:27:40|952.2|947.2|952.3|947.3|952.4|947.4|952.2|947.2|10
1638538070000|2021-12-03 13:27:50|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|10
1638538080000|2021-12-03 13:28:00|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|4
1638538100000|2021-12-03 13:28:20|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638538110000|2021-12-03 13:28:30|951.9|946.9|951.3|946.3|951.9|946.9|951.3|946.3|4
1638538120000|2021-12-03 13:28:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638538140000|2021-12-03 13:29:00|950.9|945.9|951.7|946.7|951.7|946.7|950.8|945.8|7
1638538160000|2021-12-03 13:29:20|951.3|946.3|951.7|946.7|951.7|946.7|951.3|946.3|2
1638538170000|2021-12-03 13:29:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638538180000|2021-12-03 13:29:40|954.4|943.4|954.4|943.4|954.9|943.8|954.4|943.4|8
1638538190000|2021-12-03 13:29:50|954.6|943.6|957.2|939.9|957.5|943.6|954.6|939.9|18
1638538200000|2021-12-03 13:30:00|957.3|940|960.7|942.7|960.9|942.9|957.3|940|25
1638538210000|2021-12-03 13:30:10|960.8|942.8|965.2|953|965.2|953|959.6|942.8|42
1638538220000|2021-12-03 13:30:20|965.1|952.9|963.8|951.3|965.2|952.9|963.8|951.3|26
1638538230000|2021-12-03 13:30:30|964|951.5|964.7|951.6|964.7|951.6|963.6|951|35
1638538240000|2021-12-03 13:30:40|964.5|951.4|964.6|951.7|964.7|951.8|964.2|951.2|31
1638538250000|2021-12-03 13:30:50|964.7|952|960.4|955.4|964.9|955.4|959.8|951|47
1638538260000|2021-12-03 13:31:00|960.5|955.5|960.5|955.5|961|956|960.2|955.2|35
1638538270000|2021-12-03 13:31:10|960.6|955.6|959.7|954.7|960.7|955.7|959.3|954.3|19
1638538280000|2021-12-03 13:31:20|959.6|954.6|958.9|953.9|959.6|954.6|958.3|953.3|31
1638538290000|2021-12-03 13:31:30|959|954|958.1|953.1|959.7|954.7|957.7|952.7|25
1638538300000|2021-12-03 13:31:40|958|953|957.1|952.1|958.5|953.5|957.1|952.1|30
1638538310000|2021-12-03 13:31:50|957|952|957.2|952.2|957.6|952.6|956.7|951.7|26
1638538320000|2021-12-03 13:32:00|957|952|957.3|952.3|957.9|952.9|956.9|951.9|33
1638538330000|2021-12-03 13:32:10|957.7|952.7|957|952|958|953|957|952|14
1638538340000|2021-12-03 13:32:20|956.9|951.9|958.7|953.7|958.8|953.8|956.8|951.8|27
1638538350000|2021-12-03 13:32:30|958.8|953.8|958.1|953.1|959.3|954.3|958.1|953.1|38
1638538360000|2021-12-03 13:32:40|958|953|958.2|953.2|958.2|953.2|957.2|952.2|15
1638538370000|2021-12-03 13:32:50|958.3|953.3|958.1|953.1|958.4|953.4|958|953|22
1638538380000|2021-12-03 13:33:00|958.3|953.3|959.7|954.7|960|955|958.3|953.3|26
1638538390000|2021-12-03 13:33:10|959.6|954.6|959.3|954.3|959.7|954.7|959.3|954.3|15
1638538400000|2021-12-03 13:33:20|959.5|954.5|958.6|953.6|959.8|954.8|958.6|953.6|32
1638538410000|2021-12-03 13:33:30|958.5|953.5|958.6|953.6|958.8|953.8|958.3|953.3|20
1638538420000|2021-12-03 13:33:40|958.4|953.4|958.5|953.5|958.7|953.7|958.1|953.1|12
1638538430000|2021-12-03 13:33:50|958.3|953.3|957.9|952.9|958.4|953.4|957.5|952.5|18
1638538440000|2021-12-03 13:34:00|958|953|957.7|952.7|958.9|953.9|957.6|952.6|33
1638538450000|2021-12-03 13:34:10|957.8|952.8|955.9|950.9|957.8|952.8|955.5|950.5|31
1638538460000|2021-12-03 13:34:20|955.7|950.7|955.4|950.4|955.8|950.8|955.4|950.4|12
1638538470000|2021-12-03 13:34:30|955.5|950.5|955.4|950.4|956.1|951.1|955.2|950.2|17
1638538480000|2021-12-03 13:34:40|955.3|950.3|953.5|948.5|955.4|950.4|953.5|948.5|19
1638538490000|2021-12-03 13:34:50|953.4|948.4|953.8|948.8|954.1|949.1|953.4|948.4|9
1638538500000|2021-12-03 13:35:00|953.6|948.6|953.2|948.2|953.8|948.8|952.8|947.8|26
1638538510000|2021-12-03 13:35:10|953.3|948.3|953.9|948.9|953.9|948.9|953.1|948.1|16
1638538520000|2021-12-03 13:35:20|953.8|948.8|954.9|949.9|954.9|949.9|953.6|948.6|14
1638538530000|2021-12-03 13:35:30|955.1|950.1|955.6|950.6|955.6|950.6|954.9|949.9|16
1638538540000|2021-12-03 13:35:40|955.7|950.7|956.6|951.6|956.7|951.7|955.6|950.6|18
1638538550000|2021-12-03 13:35:50|956.5|951.5|956.8|951.8|956.8|951.8|956.3|951.3|17
1638538560000|2021-12-03 13:36:00|957|952|958.2|953.2|958.7|953.7|957|952|17
1638538570000|2021-12-03 13:36:10|958.1|953.1|957|952|958.1|953.1|956.6|951.6|29
1638538580000|2021-12-03 13:36:20|957.1|952.1|956.5|951.5|957.3|952.3|956.4|951.4|22
1638538590000|2021-12-03 13:36:30|956.4|951.4|956|951|956.7|951.7|955.9|950.9|22
1638538600000|2021-12-03 13:36:40|955.7|950.7|955.6|950.6|955.8|950.8|955.4|950.4|9
1638538610000|2021-12-03 13:36:50|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|12
1638538620000|2021-12-03 13:37:00|955.7|950.7|957.2|952.2|957.3|952.3|955.6|950.6|22
1638538630000|2021-12-03 13:37:10|957.3|952.3|957.5|952.5|957.9|952.9|957.2|952.2|26
1638538640000|2021-12-03 13:37:20|957.6|952.6|956.2|951.2|957.6|952.6|956.2|951.2|15
1638538650000|2021-12-03 13:37:30|956.1|951.1|957.1|952.1|957.3|952.3|956|951|16
1638538660000|2021-12-03 13:37:40|957|952|956.9|951.9|957.3|952.3|956.5|951.5|24
1638538670000|2021-12-03 13:37:50|957.1|952.1|956.5|951.5|957.4|952.4|956.5|951.5|21
1638538680000|2021-12-03 13:38:00|956.4|951.4|956.1|951.1|956.7|951.7|956.1|951.1|21
1638538690000|2021-12-03 13:38:10|955.9|950.9|955.5|950.5|956|951|955.4|950.4|16
1638538700000|2021-12-03 13:38:20|955.4|950.4|954.6|949.6|955.4|950.4|954.6|949.6|7
1638538710000|2021-12-03 13:38:30|954.8|949.8|954.2|949.2|954.9|949.9|954.2|949.2|9
1638538720000|2021-12-03 13:38:40|954|949|953.6|948.6|954.1|949.1|953.6|948.6|16
1638538730000|2021-12-03 13:38:50|953.5|948.5|953.6|948.6|953.6|948.6|953.3|948.3|17
1638538740000|2021-12-03 13:39:00|953.3|948.3|952.2|947.2|953.7|948.7|952.1|947.1|30
1638538750000|2021-12-03 13:39:10|952.1|947.1|953.1|948.1|953.1|948.1|952.1|947.1|16
1638538760000|2021-12-03 13:39:20|953|948|953.5|948.5|953.7|948.7|953|948|12
1638538770000|2021-12-03 13:39:30|953.6|948.6|954.6|949.6|954.6|949.6|953.5|948.5|11
1638538780000|2021-12-03 13:39:40|954.5|949.5|953.5|948.5|954.6|949.6|953.4|948.4|9
1638538790000|2021-12-03 13:39:50|953.4|948.4|954.2|949.2|954.2|949.2|953.4|948.4|4
1638538800000|2021-12-03 13:40:00|954.1|949.1|954.3|949.3|954.5|949.5|953.9|948.9|11
1638538810000|2021-12-03 13:40:10|954|949|954|949|954.1|949.1|953.6|948.6|8
1638538820000|2021-12-03 13:40:20|954.2|949.2|954.5|949.5|954.6|949.6|953.9|948.9|10
1638538830000|2021-12-03 13:40:30|954.8|949.8|954.1|949.1|954.8|949.8|954.1|949.1|15
1638538840000|2021-12-03 13:40:40|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|3
1638538850000|2021-12-03 13:40:50|954|949|954|949|954.1|949.1|953.9|948.9|11
1638538860000|2021-12-03 13:41:00|954.1|949.1|954.3|949.3|954.3|949.3|954|949|9
1638538870000|2021-12-03 13:41:10|954.4|949.4|953.8|948.8|954.4|949.4|953.8|948.8|6
1638538880000|2021-12-03 13:41:20|953.5|948.5|953|948|953.7|948.7|952.9|947.9|17
1638538890000|2021-12-03 13:41:30|952.8|947.8|953|948|953.2|948.2|952.8|947.8|13
1638538900000|2021-12-03 13:41:40|953.1|948.1|953.9|948.9|953.9|948.9|952.8|947.8|9
1638538910000|2021-12-03 13:41:50|954|949|953.8|948.8|954.2|949.2|953.8|948.8|14
1638538920000|2021-12-03 13:42:00|953.6|948.6|953.8|948.8|953.8|948.8|953.6|948.6|8
1638538930000|2021-12-03 13:42:10|953.7|948.7|954.2|949.2|954.3|949.3|953.6|948.6|8
1638538940000|2021-12-03 13:42:20|954.3|949.3|954.5|949.5|954.5|949.5|954.2|949.2|7
1638538950000|2021-12-03 13:42:30|954.3|949.3|954.1|949.1|954.4|949.4|954.1|949.1|8
1638538960000|2021-12-03 13:42:40|954|949|954.1|949.1|954.1|949.1|954|949|8
1638538970000|2021-12-03 13:42:50|954|949|954|949|954.1|949.1|954|949|3
1638538980000|2021-12-03 13:43:00|954.5|949.5|954|949|954.5|949.5|953.8|948.8|10
1638538990000|2021-12-03 13:43:10|953.9|948.9|954|949|954.1|949.1|953.9|948.9|4
1638539000000|2021-12-03 13:43:20|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1638539010000|2021-12-03 13:43:30|954.3|949.3|954.4|949.4|954.5|949.5|954.3|949.3|5
1638539020000|2021-12-03 13:43:40|954.5|949.5|954.1|949.1|954.5|949.5|954.1|949.1|6
1638539040000|2021-12-03 13:44:00|954.2|949.2|953.5|948.5|954.2|949.2|953.5|948.5|6
1638539050000|2021-12-03 13:44:10|953.6|948.6|953.3|948.3|953.7|948.7|953.2|948.2|9
1638539060000|2021-12-03 13:44:20|953.1|948.1|953.7|948.7|953.8|948.8|952.9|947.9|10
1638539070000|2021-12-03 13:44:30|953.6|948.6|954.2|949.2|954.2|949.2|953.1|948.1|15
1638539080000|2021-12-03 13:44:40|954.3|949.3|954.4|949.4|954.4|949.4|954.1|949.1|8
1638539090000|2021-12-03 13:44:50|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|3
1638539100000|2021-12-03 13:45:00|954.1|949.1|953.5|948.5|954.1|949.1|953|948|16
1638539110000|2021-12-03 13:45:10|953.7|948.7|953.2|948.2|953.7|948.7|953|948|14
1638539120000|2021-12-03 13:45:20|953.3|948.3|954|949|954.1|949.1|953.2|948.2|16
1638539130000|2021-12-03 13:45:30|954.1|949.1|954|949|954.1|949.1|953.9|948.9|10
1638539140000|2021-12-03 13:45:40|953.9|948.9|954|949|954|949|953.9|948.9|6
1638539150000|2021-12-03 13:45:50|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|3
1638539160000|2021-12-03 13:46:00|953.5|948.5|952.1|947.1|953.5|948.5|952.1|947.1|12
1638539170000|2021-12-03 13:46:10|952.2|947.2|951.1|946.1|952.2|947.2|951.1|946.1|12
1638539180000|2021-12-03 13:46:20|951|946|950.1|945.1|951.4|946.4|949.8|944.8|21
1638539190000|2021-12-03 13:46:30|949.8|944.8|949.5|944.5|949.8|944.8|949.5|944.5|5
1638539200000|2021-12-03 13:46:40|949.4|944.4|947.2|942.2|949.4|944.4|947.2|942.2|20
1638539210000|2021-12-03 13:46:50|947.4|942.4|947.2|942.2|947.5|942.5|946.2|941.2|18
1638539220000|2021-12-03 13:47:00|947.1|942.1|947.6|942.6|948.3|943.3|947.1|942.1|21
1638539230000|2021-12-03 13:47:10|947.5|942.5|946.9|941.9|947.6|942.6|946.9|941.9|12
1638539240000|2021-12-03 13:47:20|947|942|947.9|942.9|947.9|942.9|947|942|9
1638539250000|2021-12-03 13:47:30|947.8|942.8|948.3|943.3|948.9|943.9|947.4|942.4|23
1638539260000|2021-12-03 13:47:40|948.4|943.4|947.8|942.8|948.4|943.4|947.8|942.8|5
1638539270000|2021-12-03 13:47:50|948|943|947.9|942.9|948|943|947.6|942.6|9
1638539280000|2021-12-03 13:48:00|948|943|948.4|943.4|948.6|943.6|948|943|13
1638539290000|2021-12-03 13:48:10|948.2|943.2|947.5|942.5|948.2|943.2|947.2|942.2|15
1638539300000|2021-12-03 13:48:20|947.4|942.4|946.5|941.5|947.4|942.4|946.5|941.5|14
1638539310000|2021-12-03 13:48:30|946.4|941.4|947|942|947|942|946.4|941.4|4
1638539320000|2021-12-03 13:48:40|947.1|942.1|948|943|948.1|943.1|947|942|15
1638539330000|2021-12-03 13:48:50|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|3
1638539340000|2021-12-03 13:49:00|947.6|942.6|948.1|943.1|948.5|943.5|947.6|942.6|11
1638539350000|2021-12-03 13:49:10|948|943|947.7|942.7|948.1|943.1|947.6|942.6|14
1638539360000|2021-12-03 13:49:20|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638539370000|2021-12-03 13:49:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1638539380000|2021-12-03 13:49:40|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|4
1638539390000|2021-12-03 13:49:50|947.2|942.2|947.9|942.9|947.9|942.9|947.2|942.2|12
1638539400000|2021-12-03 13:50:00|947.8|942.8|948.2|943.2|948.2|943.2|947.6|942.6|10
1638539410000|2021-12-03 13:50:10|948.3|943.3|948.3|943.3|948.6|943.6|948.3|943.3|6
1638539420000|2021-12-03 13:50:20|948.2|943.2|947.5|942.5|948.2|943.2|947.5|942.5|16
1638539430000|2021-12-03 13:50:30|947.4|942.4|947.3|942.3|947.6|942.6|947.2|942.2|11
1638539440000|2021-12-03 13:50:40|947.4|942.4|947.1|942.1|947.4|942.4|947.1|942.1|4
1638539450000|2021-12-03 13:50:50|946.8|941.8|946.6|941.6|946.9|941.9|946.4|941.4|11
1638539460000|2021-12-03 13:51:00|946.7|941.7|946.3|941.3|946.7|941.7|946.2|941.2|9
1638539470000|2021-12-03 13:51:10|946.4|941.4|947.2|942.2|947.3|942.3|946.3|941.3|11
1638539480000|2021-12-03 13:51:20|947.3|942.3|946.9|941.9|947.4|942.4|946.9|941.9|10
1638539490000|2021-12-03 13:51:30|946.8|941.8|946.2|941.2|946.8|941.8|946.2|941.2|9
1638539500000|2021-12-03 13:51:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638539510000|2021-12-03 13:51:50|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|6
1638539520000|2021-12-03 13:52:00|946.2|941.2|946.1|941.1|946.4|941.4|946|941|23
1638539530000|2021-12-03 13:52:10|946|941|947|942|947|942|946|941|15
1638539540000|2021-12-03 13:52:20|946.9|941.9|946.4|941.4|946.9|941.9|946.2|941.2|14
1638539550000|2021-12-03 13:52:30|946.3|941.3|946.5|941.5|946.8|941.8|946.3|941.3|12
1638539560000|2021-12-03 13:52:40|946.4|941.4|946.3|941.3|946.5|941.5|946.3|941.3|8
1638539570000|2021-12-03 13:52:50|946.1|941.1|946|941|946.2|941.2|945.8|940.8|14
1638539580000|2021-12-03 13:53:00|945.9|940.9|946.1|941.1|946.4|941.4|945.9|940.9|17
1638539590000|2021-12-03 13:53:10|946.2|941.2|946.3|941.3|946.8|941.8|946.1|941.1|12
1638539600000|2021-12-03 13:53:20|946.2|941.2|946.6|941.6|946.9|941.9|946.2|941.2|11
1638539610000|2021-12-03 13:53:30|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1638539620000|2021-12-03 13:53:40|946.4|941.4|946.6|941.6|946.6|941.6|946.2|941.2|10
1638539630000|2021-12-03 13:53:50|946.7|941.7|946.4|941.4|946.7|941.7|946.4|941.4|8
1638539640000|2021-12-03 13:54:00|946.3|941.3|946.7|941.7|946.7|941.7|946.2|941.2|14
1638539650000|2021-12-03 13:54:10|946.8|941.8|946.9|941.9|947.3|942.3|946.8|941.8|15
1638539660000|2021-12-03 13:54:20|947|942|947|942|947|942|946.9|941.9|19
1638539670000|2021-12-03 13:54:30|946.9|941.9|947|942|947|942|946.9|941.9|2
1638539680000|2021-12-03 13:54:40|947.1|942.1|947.2|942.2|947.2|942.2|947|942|13
1638539690000|2021-12-03 13:54:50|947.3|942.3|947.1|942.1|947.3|942.3|947|942|9
1638539700000|2021-12-03 13:55:00|947|942|947.2|942.2|947.3|942.3|947|942|18
1638539710000|2021-12-03 13:55:10|947.1|942.1|947|942|947.2|942.2|947|942|4
1638539720000|2021-12-03 13:55:20|946.9|941.9|947.2|942.2|947.2|942.2|946.9|941.9|6
1638539730000|2021-12-03 13:55:30|947.6|942.6|948.4|943.4|948.4|943.4|947.5|942.5|17
1638539740000|2021-12-03 13:55:40|948.3|943.3|947.9|942.9|948.4|943.4|947.9|942.9|12
1638539750000|2021-12-03 13:55:50|947.7|942.7|947.9|942.9|947.9|942.9|947.7|942.7|7
1638539760000|2021-12-03 13:56:00|948|943|948.3|943.3|948.3|943.3|947.9|942.9|11
1638539770000|2021-12-03 13:56:10|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|16
1638539780000|2021-12-03 13:56:20|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|18
1638539790000|2021-12-03 13:56:30|948.2|943.2|948.4|943.4|948.4|943.4|948.2|943.2|5
1638539800000|2021-12-03 13:56:40|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1638539810000|2021-12-03 13:56:50|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1638539820000|2021-12-03 13:57:00|948.3|943.3|948.3|943.3|948.4|943.4|947.9|942.9|16
1638539830000|2021-12-03 13:57:10|948.2|943.2|947.7|942.7|948.3|943.3|947.7|942.7|15
1638539840000|2021-12-03 13:57:20|947.6|942.6|947|942|947.6|942.6|947|942|10
1638539850000|2021-12-03 13:57:30|946.9|941.9|946.9|941.9|947|942|946.8|941.8|4
1638539860000|2021-12-03 13:57:40|947|942|947|942|947|942|946.9|941.9|5
1638539870000|2021-12-03 13:57:50|946.8|941.8|946.2|941.2|946.8|941.8|946.2|941.2|8
1638539880000|2021-12-03 13:58:00|946.1|941.1|945.9|940.9|946.1|941.1|945.8|940.8|10
1638539890000|2021-12-03 13:58:10|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|6
1638539900000|2021-12-03 13:58:20|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|7
1638539910000|2021-12-03 13:58:30|945.8|940.8|945.6|940.6|945.9|940.9|945.6|940.6|7
1638539920000|2021-12-03 13:58:40|945.7|940.7|946.6|941.6|946.6|941.6|945.7|940.7|6
1638539930000|2021-12-03 13:58:50|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|9
1638539940000|2021-12-03 13:59:00|946.6|941.6|946.7|941.7|946.8|941.8|946.6|941.6|18
1638539950000|2021-12-03 13:59:10|946.5|941.5|946.6|941.6|946.6|941.6|946.3|941.3|14
1638539960000|2021-12-03 13:59:20|946.5|941.5|947.1|942.1|947.1|942.1|946.5|941.5|13
1638539970000|2021-12-03 13:59:30|947|942|947.1|942.1|947.1|942.1|947|942|2
1638539980000|2021-12-03 13:59:40|947|942|946.8|941.8|947.1|942.1|946.7|941.7|19
1638539990000|2021-12-03 13:59:50|946.5|941.5|946.2|941.2|946.6|941.6|946.2|941.2|11
1638540000000|2021-12-03 14:00:00|946.3|941.3|945.9|940.9|946.6|941.6|945.8|940.8|19
1638540010000|2021-12-03 14:00:10|945.8|940.8|945.9|940.9|946|941|945.6|940.6|17
1638540020000|2021-12-03 14:00:20|945.8|940.8|946.1|941.1|946.3|941.3|945.8|940.8|21
1638540030000|2021-12-03 14:00:30|946|941|945.3|940.3|946.1|941.1|945.3|940.3|21
1638540040000|2021-12-03 14:00:40|944.8|939.8|944.2|939.2|944.9|939.9|943.9|938.9|19
1638540050000|2021-12-03 14:00:50|944.3|939.3|943.9|938.9|944.3|939.3|943.8|938.8|8
1638540060000|2021-12-03 14:01:00|943.8|938.8|943.9|938.9|944.2|939.2|943.7|938.7|12
1638540070000|2021-12-03 14:01:10|943.8|938.8|944.2|939.2|944.3|939.3|943.4|938.4|25
1638540080000|2021-12-03 14:01:20|944.3|939.3|944.7|939.7|944.7|939.7|943.8|938.8|20
1638540090000|2021-12-03 14:01:30|944.9|939.9|945.9|940.9|945.9|940.9|944.9|939.9|11
1638540100000|2021-12-03 14:01:40|946|941|946.4|941.4|946.5|941.5|945.9|940.9|20
1638540110000|2021-12-03 14:01:50|946.3|941.3|944.9|939.9|946.3|941.3|944.9|939.9|11
1638540120000|2021-12-03 14:02:00|944.6|939.6|944.3|939.3|944.7|939.7|944.3|939.3|13
1638540130000|2021-12-03 14:02:10|944.2|939.2|944.6|939.6|944.7|939.7|943.9|938.9|12
1638540140000|2021-12-03 14:02:20|944.7|939.7|945.4|940.4|945.4|940.4|944.6|939.6|12
1638540150000|2021-12-03 14:02:30|945.5|940.5|945.1|940.1|945.6|940.6|945.1|940.1|10
1638540160000|2021-12-03 14:02:40|945.2|940.2|944.6|939.6|945.2|940.2|944.5|939.5|13
1638540170000|2021-12-03 14:02:50|944.7|939.7|945.2|940.2|945.2|940.2|944.6|939.6|4
1638540180000|2021-12-03 14:03:00|945.4|940.4|945.2|940.2|945.5|940.5|945.2|940.2|13
1638540190000|2021-12-03 14:03:10|945.3|940.3|945.6|940.6|946.1|941.1|945.2|940.2|19
1638540200000|2021-12-03 14:03:20|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|8
1638540210000|2021-12-03 14:03:30|945.9|940.9|945.6|940.6|945.9|940.9|945.6|940.6|12
1638540220000|2021-12-03 14:03:40|945.7|940.7|944.3|939.3|945.7|940.7|944.3|939.3|13
1638540230000|2021-12-03 14:03:50|944.2|939.2|945.2|940.2|945.2|940.2|944.2|939.2|15
1638540240000|2021-12-03 14:04:00|945.3|940.3|945.2|940.2|945.4|940.4|945.1|940.1|9
1638540250000|2021-12-03 14:04:10|945.1|940.1|944.9|939.9|945.1|940.1|944.5|939.5|18
1638540260000|2021-12-03 14:04:20|944.7|939.7|945|940|945|940|944.7|939.7|4
1638540270000|2021-12-03 14:04:30|945.1|940.1|944.9|939.9|945.4|940.4|944.7|939.7|21
1638540280000|2021-12-03 14:04:40|944.8|939.8|945.1|940.1|945.2|940.2|944.8|939.8|16
1638540290000|2021-12-03 14:04:50|945.2|940.2|944.7|939.7|945.2|940.2|944.7|939.7|9
1638540300000|2021-12-03 14:05:00|944.5|939.5|944.6|939.6|944.7|939.7|944.4|939.4|7
1638540310000|2021-12-03 14:05:10|944.5|939.5|944.9|939.9|944.9|939.9|944.3|939.3|9
1638540320000|2021-12-03 14:05:20|944.7|939.7|944.9|939.9|945|940|944.7|939.7|13
1638540330000|2021-12-03 14:05:30|945|940|946.4|941.4|946.5|941.5|944.9|939.9|28
1638540340000|2021-12-03 14:05:40|946.3|941.3|947.1|942.1|947.1|942.1|946.3|941.3|15
1638540350000|2021-12-03 14:05:50|947|942|947|942|947.2|942.2|946.7|941.7|20
1638540360000|2021-12-03 14:06:00|947.1|942.1|947.4|942.4|947.4|942.4|947.1|942.1|11
1638540370000|2021-12-03 14:06:10|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|8
1638540380000|2021-12-03 14:06:20|947.7|942.7|948.1|943.1|948.2|943.2|947.6|942.6|13
1638540390000|2021-12-03 14:06:30|948|943|947.4|942.4|948|943|947.4|942.4|14
1638540400000|2021-12-03 14:06:40|947.2|942.2|947.3|942.3|947.5|942.5|947.2|942.2|13
1638540410000|2021-12-03 14:06:50|947.2|942.2|947|942|947.2|942.2|946.8|941.8|9
1638540420000|2021-12-03 14:07:00|947.1|942.1|947.8|942.8|947.8|942.8|947.1|942.1|10
1638540430000|2021-12-03 14:07:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638540440000|2021-12-03 14:07:20|947.8|942.8|947.7|942.7|947.9|942.9|947.7|942.7|4
1638540450000|2021-12-03 14:07:30|947.8|942.8|946.6|941.6|947.8|942.8|946.6|941.6|15
1638540460000|2021-12-03 14:07:40|946.5|941.5|945.9|940.9|946.5|941.5|945.7|940.7|8
1638540470000|2021-12-03 14:07:50|945.7|940.7|944.8|939.8|945.8|940.8|944.8|939.8|13
1638540480000|2021-12-03 14:08:00|944.7|939.7|944.5|939.5|944.8|939.8|944.4|939.4|17
1638540490000|2021-12-03 14:08:10|944.6|939.6|944.6|939.6|945.2|940.2|944.5|939.5|11
1638540500000|2021-12-03 14:08:20|944.5|939.5|944.1|939.1|944.6|939.6|943.6|938.6|17
1638540510000|2021-12-03 14:08:30|944|939|944.5|939.5|944.7|939.7|944|939|16
1638540520000|2021-12-03 14:08:40|944.4|939.4|944|939|944.4|939.4|944|939|8
1638540530000|2021-12-03 14:08:50|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|2
1638540540000|2021-12-03 14:09:00|944.4|939.4|944.4|939.4|944.6|939.6|944.2|939.2|8
1638540550000|2021-12-03 14:09:10|944.7|939.7|944.5|939.5|944.9|939.9|944.3|939.3|20
1638540560000|2021-12-03 14:09:20|944.6|939.6|944|939|944.7|939.7|944|939|19
1638540570000|2021-12-03 14:09:30|943.9|938.9|943.8|938.8|943.9|938.9|943.5|938.5|7
1638540580000|2021-12-03 14:09:40|944|939|943.8|938.8|944.1|939.1|943.8|938.8|8
1638540590000|2021-12-03 14:09:50|943.9|938.9|943.9|938.9|943.9|938.9|943.7|938.7|5
1638540600000|2021-12-03 14:10:00|943.8|938.8|943.7|938.7|943.9|938.9|943.5|938.5|19
1638540610000|2021-12-03 14:10:10|943.6|938.6|943.4|938.4|943.8|938.8|943.4|938.4|9
1638540620000|2021-12-03 14:10:20|943.5|938.5|943.8|938.8|943.8|938.8|943.3|938.3|12
1638540630000|2021-12-03 14:10:30|943.6|938.6|943.6|938.6|943.9|938.9|943.6|938.6|7
1638540640000|2021-12-03 14:10:40|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|12
1638540650000|2021-12-03 14:10:50|943.9|938.9|943.9|938.9|944|939|943.9|938.9|9
1638540660000|2021-12-03 14:11:00|943.8|938.8|944.4|939.4|944.5|939.5|943.8|938.8|17
1638540670000|2021-12-03 14:11:10|944.5|939.5|945.8|940.8|945.8|940.8|944.4|939.4|14
1638540680000|2021-12-03 14:11:20|945.9|940.9|946|941|946.2|941.2|945.6|940.6|16
1638540690000|2021-12-03 14:11:30|945.9|940.9|945.8|940.8|946|941|945.7|940.7|12
1638540700000|2021-12-03 14:11:40|945.7|940.7|945.9|940.9|945.9|940.9|945.3|940.3|19
1638540710000|2021-12-03 14:11:50|946|941|946.2|941.2|946.6|941.6|946|941|21
1638540720000|2021-12-03 14:12:00|946.3|941.3|947.2|942.2|947.2|942.2|946.2|941.2|15
1638540730000|2021-12-03 14:12:10|947.3|942.3|947.7|942.7|947.9|942.9|947.2|942.2|14
1638540740000|2021-12-03 14:12:20|947.6|942.6|947.6|942.6|947.6|942.6|947|942|11
1638540750000|2021-12-03 14:12:30|948|943|947.8|942.8|948|943|947.6|942.6|7
1638540760000|2021-12-03 14:12:40|947.7|942.7|947.5|942.5|947.9|942.9|947.3|942.3|7
1638540770000|2021-12-03 14:12:50|947.4|942.4|946.7|941.7|947.4|942.4|946.7|941.7|11
1638540780000|2021-12-03 14:13:00|946.6|941.6|947.6|942.6|947.6|942.6|946.6|941.6|11
1638540790000|2021-12-03 14:13:10|947.5|942.5|947.6|942.6|947.8|942.8|947.5|942.5|7
1638540800000|2021-12-03 14:13:20|947.4|942.4|947.9|942.9|947.9|942.9|947.4|942.4|9
1638540810000|2021-12-03 14:13:30|948|943|947.9|942.9|948|943|947.8|942.8|4
1638540820000|2021-12-03 14:13:40|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|9
1638540830000|2021-12-03 14:13:50|947.9|942.9|947.4|942.4|947.9|942.9|947.4|942.4|5
1638540840000|2021-12-03 14:14:00|947.5|942.5|947.8|942.8|947.8|942.8|947.4|942.4|8
1638540850000|2021-12-03 14:14:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638540860000|2021-12-03 14:14:20|948|943|948|943|948|943|947.9|942.9|7
1638540870000|2021-12-03 14:14:30|947.9|942.9|947.9|942.9|948|943|947.7|942.7|9
1638540880000|2021-12-03 14:14:40|947.8|942.8|947.4|942.4|947.8|942.8|947.4|942.4|5
1638540890000|2021-12-03 14:14:50|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|6
1638540900000|2021-12-03 14:15:00|947.6|942.6|947.7|942.7|948.3|943.3|947.6|942.6|11
1638540910000|2021-12-03 14:15:10|947.6|942.6|947.6|942.6|947.7|942.7|947.2|942.2|8
1638540920000|2021-12-03 14:15:20|947.5|942.5|947.7|942.7|947.7|942.7|947.4|942.4|7
1638540930000|2021-12-03 14:15:30|947.6|942.6|947|942|947.6|942.6|947|942|5
1638540940000|2021-12-03 14:15:40|947.1|942.1|947.4|942.4|947.4|942.4|947|942|14
1638540950000|2021-12-03 14:15:50|947.3|942.3|946.2|941.2|947.4|942.4|946.2|941.2|20
1638540960000|2021-12-03 14:16:00|946.1|941.1|945.1|940.1|946.3|941.3|945.1|940.1|15
1638540970000|2021-12-03 14:16:10|944.9|939.9|944.8|939.8|945|940|944.7|939.7|12
1638540980000|2021-12-03 14:16:20|944.7|939.7|945.6|940.6|945.6|940.6|944.7|939.7|7
1638540990000|2021-12-03 14:16:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638541000000|2021-12-03 14:16:40|945.8|940.8|946.2|941.2|946.2|941.2|945.8|940.8|3
1638541010000|2021-12-03 14:16:50|946.3|941.3|946|941|946.3|941.3|946|941|9
1638541020000|2021-12-03 14:17:00|946.1|941.1|946.5|941.5|946.6|941.6|946.1|941.1|10
1638541030000|2021-12-03 14:17:10|946.6|941.6|946.2|941.2|946.6|941.6|946.2|941.2|6
1638541040000|2021-12-03 14:17:20|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|9
1638541050000|2021-12-03 14:17:30|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|10
1638541060000|2021-12-03 14:17:40|946.5|941.5|947.2|942.2|947.2|942.2|946.5|941.5|8
1638541070000|2021-12-03 14:17:50|947.1|942.1|947.1|942.1|947.4|942.4|947.1|942.1|11
1638541080000|2021-12-03 14:18:00|947|942|946.9|941.9|947.2|942.2|946.9|941.9|14
1638541090000|2021-12-03 14:18:10|947|942|947.3|942.3|947.3|942.3|947|942|3
1638541100000|2021-12-03 14:18:20|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|5
1638541110000|2021-12-03 14:18:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638541120000|2021-12-03 14:18:40|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|6
1638541130000|2021-12-03 14:18:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1638541140000|2021-12-03 14:19:00|946.7|941.7|946.7|941.7|947.2|942.2|946.7|941.7|17
1638541150000|2021-12-03 14:19:10|946.6|941.6|946.7|941.7|946.8|941.8|946.6|941.6|4
1638541160000|2021-12-03 14:19:20|946.6|941.6|947|942|947|942|946.6|941.6|6
1638541170000|2021-12-03 14:19:30|946.9|941.9|946.8|941.8|947.1|942.1|946.8|941.8|7
1638541180000|2021-12-03 14:19:40|946.7|941.7|947.1|942.1|947.1|942.1|946.7|941.7|6
1638541190000|2021-12-03 14:19:50|947|942|946.9|941.9|947.1|942.1|946.9|941.9|4
1638541200000|2021-12-03 14:20:00|947|942|946.5|941.5|947|942|946.5|941.5|9
1638541210000|2021-12-03 14:20:10|946.6|941.6|946.6|941.6|946.8|941.8|946.5|941.5|7
1638541220000|2021-12-03 14:20:20|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|5
1638541230000|2021-12-03 14:20:30|946.8|941.8|947.2|942.2|947.3|942.3|946.8|941.8|14
1638541240000|2021-12-03 14:20:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638541250000|2021-12-03 14:20:50|947.1|942.1|946.9|941.9|947.2|942.2|946.9|941.9|9
1638541260000|2021-12-03 14:21:00|947.1|942.1|947.6|942.6|947.6|942.6|947.1|942.1|5
1638541270000|2021-12-03 14:21:10|947.5|942.5|947.8|942.8|947.8|942.8|947.5|942.5|10
1638541290000|2021-12-03 14:21:30|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|3
1638541300000|2021-12-03 14:21:40|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1638541310000|2021-12-03 14:21:50|947.5|942.5|947.3|942.3|947.5|942.5|947.1|942.1|9
1638541320000|2021-12-03 14:22:00|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|8
1638541330000|2021-12-03 14:22:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638541340000|2021-12-03 14:22:20|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|15
1638541350000|2021-12-03 14:22:30|947|942|946.8|941.8|947.3|942.3|946.8|941.8|13
1638541360000|2021-12-03 14:22:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|5
1638541370000|2021-12-03 14:22:50|947|942|947|942|947.2|942.2|947|942|17
1638541380000|2021-12-03 14:23:00|947.1|942.1|946.8|941.8|947.2|942.2|946.7|941.7|6
1638541390000|2021-12-03 14:23:10|946.9|941.9|947.3|942.3|947.3|942.3|946.8|941.8|6
1638541400000|2021-12-03 14:23:20|947.2|942.2|947.2|942.2|947.4|942.4|947.2|942.2|9
1638541410000|2021-12-03 14:23:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638541420000|2021-12-03 14:23:40|947.3|942.3|947|942|947.4|942.4|947|942|5
1638541430000|2021-12-03 14:23:50|946.8|941.8|946.6|941.6|946.8|941.8|946.5|941.5|6
1638541440000|2021-12-03 14:24:00|946.5|941.5|946.2|941.2|946.5|941.5|946.1|941.1|7
1638541450000|2021-12-03 14:24:10|946|941|946|941|946.1|941.1|945.9|940.9|4
1638541460000|2021-12-03 14:24:20|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1638541470000|2021-12-03 14:24:30|946|941|946|941|946|941|945.9|940.9|5
1638541480000|2021-12-03 14:24:40|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1638541490000|2021-12-03 14:24:50|946|941|946|941|946.1|941.1|945.9|940.9|7
1638541500000|2021-12-03 14:25:00|946.2|941.2|946.4|941.4|946.5|941.5|946.2|941.2|4
1638541510000|2021-12-03 14:25:10|946.5|941.5|947|942|947|942|946.4|941.4|6
1638541520000|2021-12-03 14:25:20|946.9|941.9|947.2|942.2|947.3|942.3|946.9|941.9|5
1638541530000|2021-12-03 14:25:30|947.1|942.1|946.8|941.8|947.2|942.2|946.8|941.8|8
1638541540000|2021-12-03 14:25:40|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|6
1638541550000|2021-12-03 14:25:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638541560000|2021-12-03 14:26:00|947|942|947.7|942.7|947.7|942.7|947|942|7
1638541570000|2021-12-03 14:26:10|947.5|942.5|947.4|942.4|947.6|942.6|947.2|942.2|7
1638541580000|2021-12-03 14:26:20|947.2|942.2|947.6|942.6|947.6|942.6|947.2|942.2|6
1638541590000|2021-12-03 14:26:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638541600000|2021-12-03 14:26:40|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1638541610000|2021-12-03 14:26:50|947.3|942.3|947.3|942.3|947.4|942.4|947|942|11
1638541620000|2021-12-03 14:27:00|947.1|942.1|947.3|942.3|947.4|942.4|947.1|942.1|8
1638541630000|2021-12-03 14:27:10|947.4|942.4|947.6|942.6|947.6|942.6|947.3|942.3|4
1638541640000|2021-12-03 14:27:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638541650000|2021-12-03 14:27:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638541660000|2021-12-03 14:27:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638541670000|2021-12-03 14:27:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638541680000|2021-12-03 14:28:00|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638541690000|2021-12-03 14:28:10|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|5
1638541700000|2021-12-03 14:28:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638541710000|2021-12-03 14:28:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638541720000|2021-12-03 14:28:40|947.3|942.3|946.9|941.9|947.3|942.3|946.8|941.8|7
1638541730000|2021-12-03 14:28:50|946.8|941.8|946.7|941.7|946.8|941.8|946.4|941.4|7
1638541740000|2021-12-03 14:29:00|946.8|941.8|947|942|947|942|946.8|941.8|5
1638541750000|2021-12-03 14:29:10|947.1|942.1|946.7|941.7|947.1|942.1|946.6|941.6|6
1638541760000|2021-12-03 14:29:20|946.6|941.6|946.8|941.8|946.8|941.8|946.5|941.5|5
1638541770000|2021-12-03 14:29:30|946.7|941.7|947|942|947|942|946.7|941.7|6
1638541780000|2021-12-03 14:29:40|946.9|941.9|947.1|942.1|947.2|942.2|946.8|941.8|16
1638541790000|2021-12-03 14:29:50|947.2|942.2|946.8|941.8|947.2|942.2|946.8|941.8|8
1638541800000|2021-12-03 14:30:00|946.9|941.9|947.1|942.1|947.4|942.4|946.8|941.8|16
1638541810000|2021-12-03 14:30:10|947.2|942.2|947|942|947.4|942.4|946.9|941.9|25
1638541820000|2021-12-03 14:30:20|947.1|942.1|947.4|942.4|947.7|942.7|947.1|942.1|24
1638541830000|2021-12-03 14:30:30|947.3|942.3|946.9|941.9|947.3|942.3|946.7|941.7|18
1638541840000|2021-12-03 14:30:40|946.8|941.8|946.2|941.2|946.9|941.9|946.2|941.2|22
1638541850000|2021-12-03 14:30:50|946|941|946.8|941.8|946.9|941.9|946|941|18
1638541860000|2021-12-03 14:31:00|946.6|941.6|946.5|941.5|946.8|941.8|946.5|941.5|8
1638541870000|2021-12-03 14:31:10|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|5
1638541880000|2021-12-03 14:31:20|946.5|941.5|946.7|941.7|946.7|941.7|946.3|941.3|14
1638541890000|2021-12-03 14:31:30|946.6|941.6|947.5|942.5|947.5|942.5|946.6|941.6|7
1638541900000|2021-12-03 14:31:40|947.4|942.4|947.4|942.4|947.5|942.5|947.3|942.3|7
1638541910000|2021-12-03 14:31:50|947.5|942.5|947.3|942.3|947.5|942.5|947.2|942.2|4
1638541920000|2021-12-03 14:32:00|947.5|942.5|947.4|942.4|947.8|942.8|947.4|942.4|22
1638541930000|2021-12-03 14:32:10|947.3|942.3|947.3|942.3|947.4|942.4|947.2|942.2|25
1638541940000|2021-12-03 14:32:20|947.1|942.1|948.4|943.4|948.4|943.4|947|942|21
1638541950000|2021-12-03 14:32:30|948.5|943.5|948.2|943.2|948.5|943.5|948.1|943.1|9
1638541960000|2021-12-03 14:32:40|948.1|943.1|948|943|948.2|943.2|947.9|942.9|13
1638541970000|2021-12-03 14:32:50|947.9|942.9|947.3|942.3|947.9|942.9|947.2|942.2|16
1638541980000|2021-12-03 14:33:00|947.4|942.4|946.9|941.9|947.4|942.4|946.9|941.9|14
1638541990000|2021-12-03 14:33:10|947|942|946.7|941.7|947|942|946.7|941.7|24
1638542000000|2021-12-03 14:33:20|946.8|941.8|947|942|947.1|942.1|946.8|941.8|11
1638542010000|2021-12-03 14:33:30|947.1|942.1|948.5|943.5|948.5|943.5|947.1|942.1|7
1638542020000|2021-12-03 14:33:40|948.4|943.4|948.3|943.3|948.5|943.5|948.3|943.3|18
1638542030000|2021-12-03 14:33:50|948.4|943.4|948.9|943.9|948.9|943.9|948.3|943.3|15
1638542040000|2021-12-03 14:34:00|949|944|949.3|944.3|949.6|944.6|948.9|943.9|16
1638542050000|2021-12-03 14:34:10|949.1|944.1|948.5|943.5|949.1|944.1|948.4|943.4|6
1638542060000|2021-12-03 14:34:20|948.6|943.6|948.8|943.8|948.8|943.8|948.6|943.6|3
1638542070000|2021-12-03 14:34:30|948.7|943.7|947.9|942.9|948.7|943.7|947.6|942.6|12
1638542080000|2021-12-03 14:34:40|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|9
1638542090000|2021-12-03 14:34:50|948.4|943.4|947.8|942.8|948.4|943.4|947.8|942.8|8
1638542100000|2021-12-03 14:35:00|947.6|942.6|946.9|941.9|947.6|942.6|946.8|941.8|13
1638542110000|2021-12-03 14:35:10|946.8|941.8|947.5|942.5|947.5|942.5|946.8|941.8|14
1638542120000|2021-12-03 14:35:20|947.4|942.4|946.6|941.6|947.7|942.7|946.6|941.6|19
1638542130000|2021-12-03 14:35:30|946.5|941.5|946.8|941.8|947|942|946.4|941.4|19
1638542140000|2021-12-03 14:35:40|946.7|941.7|946.9|941.9|947.1|942.1|946.7|941.7|22
1638542150000|2021-12-03 14:35:50|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|8
1638542160000|2021-12-03 14:36:00|946.9|941.9|947.2|942.2|947.3|942.3|946.8|941.8|17
1638542170000|2021-12-03 14:36:10|947.1|942.1|948.2|943.2|948.2|943.2|947.1|942.1|14
1638542180000|2021-12-03 14:36:20|948|943|948|943|948|943|947.7|942.7|9
1638542190000|2021-12-03 14:36:30|947.9|942.9|948.1|943.1|948.1|943.1|947.8|942.8|17
1638542200000|2021-12-03 14:36:40|948.2|943.2|947.9|942.9|948.3|943.3|947.8|942.8|16
1638542210000|2021-12-03 14:36:50|947.8|942.8|946.9|941.9|947.8|942.8|946.9|941.9|15
1638542220000|2021-12-03 14:37:00|947.1|942.1|947|942|947.2|942.2|946.8|941.8|18
1638542230000|2021-12-03 14:37:10|947.1|942.1|947.5|942.5|947.8|942.8|947.1|942.1|12
1638542240000|2021-12-03 14:37:20|947.6|942.6|947.9|942.9|947.9|942.9|947.5|942.5|10
1638542250000|2021-12-03 14:37:30|948|943|947.6|942.6|948|943|947.5|942.5|6
1638542260000|2021-12-03 14:37:40|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1638542270000|2021-12-03 14:37:50|947.8|942.8|947.9|942.9|947.9|942.9|947.7|942.7|12
1638542280000|2021-12-03 14:38:00|947.8|942.8|947.9|942.9|947.9|942.9|947.7|942.7|9
1638542290000|2021-12-03 14:38:10|948.1|943.1|949.1|944.1|949.1|944.1|948.1|943.1|11
1638542300000|2021-12-03 14:38:20|949|944|949|944|949.1|944.1|948.7|943.7|12
1638542310000|2021-12-03 14:38:30|948.8|943.8|948.7|943.7|949|944|948.7|943.7|10
1638542320000|2021-12-03 14:38:40|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|3
1638542330000|2021-12-03 14:38:50|948.5|943.5|948|943|948.5|943.5|948|943|11
1638542340000|2021-12-03 14:39:00|948.1|943.1|949|944|949|944|947.9|942.9|14
1638542350000|2021-12-03 14:39:10|948.9|943.9|949.1|944.1|949.3|944.3|948.8|943.8|9
1638542360000|2021-12-03 14:39:20|949.4|944.4|948.5|943.5|949.4|944.4|948.5|943.5|11
1638542370000|2021-12-03 14:39:30|948.3|943.3|948.8|943.8|949.1|944.1|948.1|943.1|15
1638542380000|2021-12-03 14:39:40|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|16
1638542390000|2021-12-03 14:39:50|948.9|943.9|948.7|943.7|948.9|943.9|948.6|943.6|12
1638542400000|2021-12-03 14:40:00|948.6|943.6|948.5|943.5|949|944|948.5|943.5|20
1638542410000|2021-12-03 14:40:10|948.7|943.7|948.8|943.8|948.9|943.9|948.6|943.6|10
1638542420000|2021-12-03 14:40:20|949.2|944.2|948.7|943.7|949.4|944.4|948.7|943.7|9
1638542430000|2021-12-03 14:40:30|948.6|943.6|948.3|943.3|948.8|943.8|948.3|943.3|15
1638542440000|2021-12-03 14:40:40|948.4|943.4|948.5|943.5|948.8|943.8|948.3|943.3|20
1638542450000|2021-12-03 14:40:50|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1638542460000|2021-12-03 14:41:00|948.3|943.3|948.4|943.4|948.7|943.7|948.2|943.2|13
1638542470000|2021-12-03 14:41:10|948.5|943.5|948.8|943.8|948.8|943.8|948.4|943.4|16
1638542480000|2021-12-03 14:41:20|948.7|943.7|948.8|943.8|948.8|943.8|948.4|943.4|12
1638542490000|2021-12-03 14:41:30|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|10
1638542500000|2021-12-03 14:41:40|948.7|943.7|948.6|943.6|948.8|943.8|948.5|943.5|14
1638542510000|2021-12-03 14:41:50|948.5|943.5|948.5|943.5|948.6|943.6|948.4|943.4|7
1638542520000|2021-12-03 14:42:00|948.3|943.3|948.6|943.6|948.6|943.6|948.3|943.3|19
1638542530000|2021-12-03 14:42:10|948.7|943.7|948.4|943.4|948.7|943.7|948.3|943.3|17
1638542540000|2021-12-03 14:42:20|948.2|943.2|948|943|948.3|943.3|948|943|12
1638542550000|2021-12-03 14:42:30|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|3
1638542560000|2021-12-03 14:42:40|948.3|943.3|947.6|942.6|948.3|943.3|947.5|942.5|20
1638542570000|2021-12-03 14:42:50|947.5|942.5|948|943|948|943|947.5|942.5|15
1638542580000|2021-12-03 14:43:00|947.8|942.8|947.5|942.5|947.9|942.9|947.5|942.5|15
1638542590000|2021-12-03 14:43:10|947.4|942.4|947.4|942.4|947.5|942.5|947.2|942.2|7
1638542600000|2021-12-03 14:43:20|947.5|942.5|947.5|942.5|947.7|942.7|947.4|942.4|11
1638542610000|2021-12-03 14:43:30|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|10
1638542620000|2021-12-03 14:43:40|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|7
1638542630000|2021-12-03 14:43:50|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|7
1638542640000|2021-12-03 14:44:00|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|5
1638542650000|2021-12-03 14:44:10|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|13
1638542660000|2021-12-03 14:44:20|946.4|941.4|946.2|941.2|946.5|941.5|946.2|941.2|6
1638542670000|2021-12-03 14:44:30|946.3|941.3|946.3|941.3|946.3|941.3|946.1|941.1|17
1638542680000|2021-12-03 14:44:40|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|5
1638542690000|2021-12-03 14:44:50|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|5
1638542700000|2021-12-03 14:45:00|946.2|941.2|945.4|940.4|946.2|941.2|945.4|940.4|21
1638542710000|2021-12-03 14:45:10|945.5|940.5|945.8|940.8|945.8|940.8|945.2|940.2|14
1638542720000|2021-12-03 14:45:20|945.7|940.7|945.7|940.7|945.8|940.8|945.5|940.5|17
1638542730000|2021-12-03 14:45:30|945.5|940.5|945.4|940.4|945.6|940.6|945.3|940.3|8
1638542740000|2021-12-03 14:45:40|945.3|940.3|945.2|940.2|945.4|940.4|945|940|16
1638542750000|2021-12-03 14:45:50|945.1|940.1|946.1|941.1|946.1|941.1|945|940|18
1638542760000|2021-12-03 14:46:00|946.2|941.2|945|940|946.4|941.4|945|940|21
1638542770000|2021-12-03 14:46:10|944.9|939.9|944.1|939.1|944.9|939.9|944.1|939.1|24
1638542780000|2021-12-03 14:46:20|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|7
1638542790000|2021-12-03 14:46:30|943.8|938.8|944.3|939.3|944.3|939.3|943.7|938.7|6
1638542800000|2021-12-03 14:46:40|944.2|939.2|943.9|938.9|944.3|939.3|943.9|938.9|10
1638542810000|2021-12-03 14:46:50|944|939|944.2|939.2|944.2|939.2|943.9|938.9|9
1638542820000|2021-12-03 14:47:00|944.1|939.1|944.5|939.5|945.3|940.3|944|939|25
1638542830000|2021-12-03 14:47:10|944.4|939.4|944.2|939.2|944.8|939.8|944|939|24
1638542840000|2021-12-03 14:47:20|944.1|939.1|944.1|939.1|944.2|939.2|944|939|9
1638542850000|2021-12-03 14:47:30|944.2|939.2|944|939|944.2|939.2|944|939|7
1638542860000|2021-12-03 14:47:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638542870000|2021-12-03 14:47:50|944|939|944.5|939.5|944.7|939.7|944|939|7
1638542880000|2021-12-03 14:48:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638542890000|2021-12-03 14:48:10|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|4
1638542900000|2021-12-03 14:48:20|944.3|939.3|945.2|940.2|945.2|940.2|944.3|939.3|11
1638542910000|2021-12-03 14:48:30|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|7
1638542920000|2021-12-03 14:48:40|945.1|940.1|944.9|939.9|945.1|940.1|944.8|939.8|9
1638542930000|2021-12-03 14:48:50|944.8|939.8|944.9|939.9|945.1|940.1|944.8|939.8|7
1638542940000|2021-12-03 14:49:00|944.8|939.8|945.6|940.6|945.8|940.8|944.8|939.8|21
1638542950000|2021-12-03 14:49:10|945.7|940.7|945.1|940.1|945.7|940.7|945.1|940.1|13
1638542960000|2021-12-03 14:49:20|945|940|945.2|940.2|945.2|940.2|944.8|939.8|12
1638542970000|2021-12-03 14:49:30|945.3|940.3|945.3|940.3|945.5|940.5|944.9|939.9|20
1638542980000|2021-12-03 14:49:40|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|13
1638542990000|2021-12-03 14:49:50|945.3|940.3|945.4|940.4|945.5|940.5|945.2|940.2|16
1638543000000|2021-12-03 14:50:00|945.6|940.6|946.1|941.1|946.9|941.9|945.6|940.6|24
1638543010000|2021-12-03 14:50:10|946.2|941.2|946.2|941.2|946.3|941.3|946|941|7
1638543020000|2021-12-03 14:50:20|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|9
1638543030000|2021-12-03 14:50:30|946.5|941.5|946.5|941.5|946.7|941.7|946.5|941.5|13
1638543040000|2021-12-03 14:50:40|946.6|941.6|945.6|940.6|946.6|941.6|945.6|940.6|11
1638543050000|2021-12-03 14:50:50|945.5|940.5|945.8|940.8|945.9|940.9|945|940|18
1638543060000|2021-12-03 14:51:00|945.9|940.9|945.1|940.1|945.9|940.9|945.1|940.1|22
1638543070000|2021-12-03 14:51:10|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|3
1638543080000|2021-12-03 14:51:20|944.4|939.4|944.1|939.1|944.4|939.4|944|939|8
1638543090000|2021-12-03 14:51:30|944|939|943.9|938.9|944.1|939.1|943.9|938.9|14
1638543100000|2021-12-03 14:51:40|944|939|944|939|944.1|939.1|943.9|938.9|13
1638543110000|2021-12-03 14:51:50|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|7
1638543120000|2021-12-03 14:52:00|944|939|944.3|939.3|944.4|939.4|944|939|4
1638543130000|2021-12-03 14:52:10|944.1|939.1|944|939|944.5|939.5|944|939|10
1638543140000|2021-12-03 14:52:20|944.1|939.1|944.1|939.1|944.3|939.3|943.9|938.9|7
1638543150000|2021-12-03 14:52:30|944|939|944|939|944|939|944|939|1
1638543160000|2021-12-03 14:52:40|943.9|938.9|943.9|938.9|944|939|943.8|938.8|5
1638543170000|2021-12-03 14:52:50|944.5|939.5|944.8|939.8|944.9|939.9|944.5|939.5|10
1638543180000|2021-12-03 14:53:00|944.9|939.9|945.4|940.4|945.5|940.5|944.8|939.8|16
1638543190000|2021-12-03 14:53:10|945.3|940.3|946.3|941.3|946.6|941.6|945.1|940.1|25
1638543200000|2021-12-03 14:53:20|946.4|941.4|945.7|940.7|946.4|941.4|945.7|940.7|12
1638543210000|2021-12-03 14:53:30|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|8
1638543220000|2021-12-03 14:53:40|945.6|940.6|945.3|940.3|945.7|940.7|945.2|940.2|20
1638543230000|2021-12-03 14:53:50|945.5|940.5|945.6|940.6|945.7|940.7|945.4|940.4|15
1638543240000|2021-12-03 14:54:00|945.7|940.7|945.8|940.8|946.1|941.1|945.7|940.7|9
1638543250000|2021-12-03 14:54:10|945.6|940.6|944.8|939.8|945.6|940.6|944.8|939.8|21
1638543260000|2021-12-03 14:54:20|945|940|944.8|939.8|945|940|944.8|939.8|15
1638543270000|2021-12-03 14:54:30|944.9|939.9|944.9|939.9|945|940|944.7|939.7|15
1638543280000|2021-12-03 14:54:40|944.8|939.8|944.3|939.3|944.9|939.9|944.3|939.3|20
1638543290000|2021-12-03 14:54:50|944.4|939.4|944.3|939.3|944.6|939.6|944.3|939.3|15
1638543300000|2021-12-03 14:55:00|944.2|939.2|944.4|939.4|944.8|939.8|944.1|939.1|18
1638543310000|2021-12-03 14:55:10|944.3|939.3|944.4|939.4|944.6|939.6|944.1|939.1|23
1638543320000|2021-12-03 14:55:20|944.3|939.3|944.2|939.2|944.6|939.6|944.1|939.1|18
1638543330000|2021-12-03 14:55:30|944.3|939.3|943.8|938.8|944.3|939.3|943.8|938.8|20
1638543340000|2021-12-03 14:55:40|943.9|938.9|943.8|938.8|944|939|943.8|938.8|12
1638543350000|2021-12-03 14:55:50|943.9|938.9|943.8|938.8|944|939|943.8|938.8|10
1638543360000|2021-12-03 14:56:00|943.9|938.9|943.8|938.8|944.1|939.1|943.8|938.8|9
1638543370000|2021-12-03 14:56:10|943.9|938.9|945.2|940.2|945.2|940.2|943.8|938.8|13
1638543380000|2021-12-03 14:56:20|945.1|940.1|945.1|940.1|945.2|940.2|944.9|939.9|20
1638543390000|2021-12-03 14:56:30|945|940|945|940|945.2|940.2|944.9|939.9|13
1638543400000|2021-12-03 14:56:40|945.1|940.1|944.9|939.9|945.1|940.1|944.8|939.8|11
1638543410000|2021-12-03 14:56:50|945.1|940.1|945.3|940.3|945.3|940.3|945|940|22
1638543420000|2021-12-03 14:57:00|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|17
1638543430000|2021-12-03 14:57:10|945.3|940.3|945.3|940.3|945.6|940.6|945.2|940.2|11
1638543440000|2021-12-03 14:57:20|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|18
1638543450000|2021-12-03 14:57:30|945.2|940.2|945|940|945.3|940.3|944.8|939.8|13
1638543460000|2021-12-03 14:57:40|944.9|939.9|944.9|939.9|945|940|944.8|939.8|7
1638543470000|2021-12-03 14:57:50|945|940|944.9|939.9|945|940|944.9|939.9|16
1638543480000|2021-12-03 14:58:00|944.6|939.6|944.4|939.4|944.6|939.6|944.1|939.1|13
1638543490000|2021-12-03 14:58:10|944.3|939.3|944.3|939.3|944.6|939.6|944.3|939.3|11
1638543500000|2021-12-03 14:58:20|944.6|939.6|944.8|939.8|944.8|939.8|944.5|939.5|12
1638543510000|2021-12-03 14:58:30|944.7|939.7|944.6|939.6|944.7|939.7|944.4|939.4|6
1638543520000|2021-12-03 14:58:40|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|3
1638543540000|2021-12-03 14:59:00|944.2|939.2|943.9|938.9|944.3|939.3|943.9|938.9|14
1638543550000|2021-12-03 14:59:10|944|939|943.9|938.9|944|939|943.9|938.9|8
1638543560000|2021-12-03 14:59:20|944|939|944.7|939.7|944.7|939.7|944|939|7
1638543570000|2021-12-03 14:59:30|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1638543580000|2021-12-03 14:59:40|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|12
1638543590000|2021-12-03 14:59:50|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|6
1638543600000|2021-12-03 15:00:00|944.1|939.1|942.3|937.3|944.1|939.1|942|937|32
1638543610000|2021-12-03 15:00:10|942.1|937.1|942|937|942.3|937.3|941.9|936.9|20
1638543620000|2021-12-03 15:00:20|942.1|937.1|942|937|942.2|937.2|941.8|936.8|26
1638543630000|2021-12-03 15:00:30|942.1|937.1|941.9|936.9|942.3|937.3|941.7|936.7|25
1638543640000|2021-12-03 15:00:40|942|937|942.2|937.2|942.6|937.6|941.9|936.9|26
1638543650000|2021-12-03 15:00:50|942.6|937.6|942.9|937.9|942.9|937.9|942.3|937.3|25
1638543660000|2021-12-03 15:01:00|942.8|937.8|942.2|937.2|942.9|937.9|942.2|937.2|17
1638543670000|2021-12-03 15:01:10|942.4|937.4|942.2|937.2|942.4|937.4|941.7|936.7|18
1638543680000|2021-12-03 15:01:20|942.3|937.3|942.8|937.8|942.8|937.8|942|937|22
1638543690000|2021-12-03 15:01:30|942.7|937.7|942.4|937.4|942.7|937.7|942.2|937.2|12
1638543700000|2021-12-03 15:01:40|942.2|937.2|941.6|936.6|942.2|937.2|941.6|936.6|17
1638543710000|2021-12-03 15:01:50|941.7|936.7|941.4|936.4|941.8|936.8|941|936|19
1638543720000|2021-12-03 15:02:00|941.1|936.1|941.6|936.6|941.6|936.6|941|936|37
1638543730000|2021-12-03 15:02:10|941.5|936.5|940.9|935.9|941.6|936.6|940.9|935.9|12
1638543740000|2021-12-03 15:02:20|941.2|936.2|940.9|935.9|941.2|936.2|940.8|935.8|9
1638543750000|2021-12-03 15:02:30|941|936|941.5|936.5|941.6|936.6|941|936|22
1638543760000|2021-12-03 15:02:40|941.6|936.6|941.3|936.3|941.6|936.6|940.9|935.9|26
1638543770000|2021-12-03 15:02:50|941.2|936.2|941.9|936.9|942|937|941|936|24
1638543780000|2021-12-03 15:03:00|942|937|942.2|937.2|942.7|937.7|942|937|21
1638543790000|2021-12-03 15:03:10|942.3|937.3|942.9|937.9|942.9|937.9|942|937|25
1638543800000|2021-12-03 15:03:20|942.8|937.8|942.9|937.9|943|938|942.5|937.5|21
1638543810000|2021-12-03 15:03:30|942.8|937.8|942.9|937.9|942.9|937.9|942.4|937.4|32
1638543820000|2021-12-03 15:03:40|942.8|937.8|944|939|944.1|939.1|942.5|937.5|20
1638543830000|2021-12-03 15:03:50|943.7|938.7|943.3|938.3|943.8|938.8|943.3|938.3|12
1638543840000|2021-12-03 15:04:00|943.1|938.1|942.7|937.7|943.1|938.1|942.4|937.4|22
1638543850000|2021-12-03 15:04:10|942.6|937.6|942.7|937.7|942.8|937.8|942.5|937.5|17
1638543860000|2021-12-03 15:04:20|942.6|937.6|941.8|936.8|942.7|937.7|941.6|936.6|25
1638543870000|2021-12-03 15:04:30|941.9|936.9|941.4|936.4|941.9|936.9|941.4|936.4|4
1638543880000|2021-12-03 15:04:40|941.2|936.2|941.2|936.2|941.5|936.5|941|936|19
1638543890000|2021-12-03 15:04:50|941.1|936.1|941.2|936.2|941.4|936.4|941|936|20
1638543900000|2021-12-03 15:05:00|941.1|936.1|941.5|936.5|942.1|937.1|941.1|936.1|20
1638543910000|2021-12-03 15:05:10|941.6|936.6|942.4|937.4|942.4|937.4|941.5|936.5|27
1638543920000|2021-12-03 15:05:20|942.5|937.5|943.5|938.5|943.6|938.6|942.4|937.4|17
1638543930000|2021-12-03 15:05:30|943.4|938.4|943.8|938.8|944.1|939.1|943.2|938.2|22
1638543940000|2021-12-03 15:05:40|943.7|938.7|943.9|938.9|943.9|938.9|943.4|938.4|14
1638543950000|2021-12-03 15:05:50|943.8|938.8|943.8|938.8|944.1|939.1|943.8|938.8|20
1638543960000|2021-12-03 15:06:00|943.9|938.9|943.7|938.7|944|939|943.3|938.3|12
1638543970000|2021-12-03 15:06:10|943.8|938.8|944|939|944|939|943.6|938.6|9
1638543980000|2021-12-03 15:06:20|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|9
1638543990000|2021-12-03 15:06:30|944|939|943.9|938.9|944.1|939.1|943.8|938.8|11
1638544000000|2021-12-03 15:06:40|944|939|943.9|938.9|944.1|939.1|943.8|938.8|12
1638544010000|2021-12-03 15:06:50|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|4
1638544020000|2021-12-03 15:07:00|943.6|938.6|943.6|938.6|943.8|938.8|943.4|938.4|12
1638544030000|2021-12-03 15:07:10|943.5|938.5|943.4|938.4|943.7|938.7|943.4|938.4|20
1638544040000|2021-12-03 15:07:20|943.2|938.2|943|938|943.3|938.3|943|938|12
1638544050000|2021-12-03 15:07:30|943.1|938.1|943|938|943.1|938.1|943|938|2
1638544060000|2021-12-03 15:07:40|942.9|937.9|942.5|937.5|942.9|937.9|942.5|937.5|5
1638544070000|2021-12-03 15:07:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|5
1638544080000|2021-12-03 15:08:00|942.1|937.1|941.6|936.6|942.3|937.3|941.6|936.6|11
1638544090000|2021-12-03 15:08:10|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|4
1638544100000|2021-12-03 15:08:20|941.5|936.5|941.9|936.9|941.9|936.9|941.5|936.5|2
1638544110000|2021-12-03 15:08:30|942|937|941.5|936.5|942|937|941.5|936.5|13
1638544120000|2021-12-03 15:08:40|941.4|936.4|941.3|936.3|941.4|936.4|941.1|936.1|14
1638544130000|2021-12-03 15:08:50|941.2|936.2|941|936|941.3|936.3|940.9|935.9|12
1638544140000|2021-12-03 15:09:00|940.9|935.9|940.9|935.9|941|936|940.8|935.8|15
1638544150000|2021-12-03 15:09:10|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|21
1638544160000|2021-12-03 15:09:20|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|6
1638544170000|2021-12-03 15:09:30|941.2|936.2|940.9|935.9|941.2|936.2|940.8|935.8|24
1638544180000|2021-12-03 15:09:40|940.8|935.8|941|936|941|936|940.8|935.8|19
1638544190000|2021-12-03 15:09:50|940.9|935.9|941|936|941|936|940.8|935.8|11
1638544200000|2021-12-03 15:10:00|940.9|935.9|941.8|936.8|942|937|940.8|935.8|11
1638544210000|2021-12-03 15:10:10|941.7|936.7|941.7|936.7|941.8|936.8|941.4|936.4|20
1638544220000|2021-12-03 15:10:20|941.6|936.6|942.1|937.1|942.1|937.1|941.4|936.4|30
1638544230000|2021-12-03 15:10:30|942|937|941.7|936.7|942.3|937.3|941.6|936.6|33
1638544240000|2021-12-03 15:10:40|941.8|936.8|941.8|936.8|941.8|936.8|941.3|936.3|13
1638544250000|2021-12-03 15:10:50|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|11
1638544260000|2021-12-03 15:11:00|941.8|936.8|942.5|937.5|942.5|937.5|941.6|936.6|26
1638544270000|2021-12-03 15:11:10|942.4|937.4|942.9|937.9|943|938|942.3|937.3|12
1638544280000|2021-12-03 15:11:20|943|938|942.4|937.4|943|938|942.4|937.4|12
1638544290000|2021-12-03 15:11:30|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|18
1638544300000|2021-12-03 15:11:40|942.2|937.2|942.5|937.5|942.6|937.6|942.1|937.1|19
1638544310000|2021-12-03 15:11:50|942.6|937.6|942.5|937.5|942.6|937.6|942.3|937.3|8
1638544320000|2021-12-03 15:12:00|942.4|937.4|943.4|938.4|943.4|938.4|942.3|937.3|16
1638544330000|2021-12-03 15:12:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|10
1638544340000|2021-12-03 15:12:20|943.3|938.3|943.2|938.2|943.3|938.3|943|938|4
1638544350000|2021-12-03 15:12:30|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|7
1638544360000|2021-12-03 15:12:40|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|15
1638544370000|2021-12-03 15:12:50|943|938|942.8|937.8|943|938|942.8|937.8|3
1638544380000|2021-12-03 15:13:00|942.9|937.9|942.4|937.4|943|938|942.4|937.4|20
1638544390000|2021-12-03 15:13:10|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|13
1638544400000|2021-12-03 15:13:20|942|937|941.8|936.8|942.2|937.2|941.8|936.8|20
1638544410000|2021-12-03 15:13:30|941.9|936.9|941.9|936.9|941.9|936.9|941.7|936.7|10
1638544420000|2021-12-03 15:13:40|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|15
1638544430000|2021-12-03 15:13:50|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638544440000|2021-12-03 15:14:00|941.5|936.5|941.7|936.7|942|937|941.5|936.5|12
1638544450000|2021-12-03 15:14:10|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|9
1638544460000|2021-12-03 15:14:20|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|14
1638544470000|2021-12-03 15:14:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638544480000|2021-12-03 15:14:40|941.5|936.5|941.5|936.5|941.7|936.7|941.5|936.5|9
1638544490000|2021-12-03 15:14:50|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|11
1638544500000|2021-12-03 15:15:00|941.5|936.5|941.5|936.5|941.6|936.6|941.2|936.2|15
1638544510000|2021-12-03 15:15:10|942.1|937.1|942.6|937.6|942.7|937.7|942|937|16
1638544520000|2021-12-03 15:15:20|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|6
1638544530000|2021-12-03 15:15:30|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638544540000|2021-12-03 15:15:40|942.4|937.4|942.2|937.2|942.5|937.5|942|937|12
1638544550000|2021-12-03 15:15:50|942|937|942.3|937.3|942.3|937.3|942|937|9
1638544560000|2021-12-03 15:16:00|942.5|937.5|942.9|937.9|942.9|937.9|942.5|937.5|26
1638544570000|2021-12-03 15:16:10|942.6|937.6|943.1|938.1|943.1|938.1|942.6|937.6|4
1638544580000|2021-12-03 15:16:20|943.3|938.3|943|938|943.3|938.3|942.8|937.8|13
1638544590000|2021-12-03 15:16:30|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|10
1638544600000|2021-12-03 15:16:40|943.3|938.3|943.9|938.9|943.9|938.9|943.3|938.3|4
1638544610000|2021-12-03 15:16:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1638544620000|2021-12-03 15:17:00|944|939|944|939|944.1|939.1|943.6|938.6|11
1638544630000|2021-12-03 15:17:10|943.9|938.9|943.6|938.6|943.9|938.9|943.5|938.5|6
1638544640000|2021-12-03 15:17:20|943.5|938.5|943.1|938.1|943.6|938.6|943.1|938.1|6
1638544650000|2021-12-03 15:17:30|942.7|937.7|942.2|937.2|942.7|937.7|942.1|937.1|7
1638544660000|2021-12-03 15:17:40|942.3|937.3|942.3|937.3|942.7|937.7|942.2|937.2|10
1638544670000|2021-12-03 15:17:50|942.2|937.2|942.3|937.3|942.4|937.4|941.8|936.8|14
1638544680000|2021-12-03 15:18:00|942.2|937.2|942.4|937.4|942.4|937.4|942.1|937.1|13
1638544690000|2021-12-03 15:18:10|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|15
1638544700000|2021-12-03 15:18:20|942.7|937.7|942.8|937.8|942.8|937.8|942.2|937.2|24
1638544710000|2021-12-03 15:18:30|943|938|943|938|943|938|943|938|1
1638544720000|2021-12-03 15:18:40|942.9|937.9|943.5|938.5|943.5|938.5|942.9|937.9|9
1638544730000|2021-12-03 15:18:50|943.2|938.2|942.3|937.3|943.2|938.2|942.3|937.3|10
1638544740000|2021-12-03 15:19:00|942.2|937.2|942.3|937.3|942.3|937.3|942.1|937.1|15
1638544750000|2021-12-03 15:19:10|942.4|937.4|942.1|937.1|942.5|937.5|942.1|937.1|10
1638544760000|2021-12-03 15:19:20|942|937|941.9|936.9|942.1|937.1|941.9|936.9|6
1638544770000|2021-12-03 15:19:30|941.6|936.6|941.9|936.9|941.9|936.9|941.5|936.5|7
1638544780000|2021-12-03 15:19:40|941.8|936.8|941.8|936.8|941.9|936.9|941.7|936.7|9
1638544790000|2021-12-03 15:19:50|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|9
1638544800000|2021-12-03 15:20:00|942.1|937.1|941.9|936.9|942.1|937.1|941.6|936.6|20
1638544810000|2021-12-03 15:20:10|941.8|936.8|941.8|936.8|941.9|936.9|941.7|936.7|19
1638544820000|2021-12-03 15:20:20|941.9|936.9|942.1|937.1|942.2|937.2|941.9|936.9|6
1638544830000|2021-12-03 15:20:30|942|937|942.1|937.1|942.1|937.1|941.6|936.6|17
1638544840000|2021-12-03 15:20:40|942|937|942.2|937.2|942.2|937.2|942|937|3
1638544850000|2021-12-03 15:20:50|942.1|937.1|942.8|937.8|943.1|938.1|942.1|937.1|8
1638544860000|2021-12-03 15:21:00|942.7|937.7|942.7|937.7|942.9|937.9|942.6|937.6|14
1638544870000|2021-12-03 15:21:10|942.6|937.6|942.6|937.6|942.7|937.7|942.4|937.4|17
1638544880000|2021-12-03 15:21:20|942.5|937.5|942.1|937.1|942.5|937.5|942.1|937.1|16
1638544890000|2021-12-03 15:21:30|942|937|941.9|936.9|942|937|941.8|936.8|6
1638544900000|2021-12-03 15:21:40|941.8|936.8|941.9|936.9|942|937|941.8|936.8|14
1638544910000|2021-12-03 15:21:50|942|937|942.3|937.3|942.3|937.3|941.9|936.9|8
1638544920000|2021-12-03 15:22:00|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|8
1638544930000|2021-12-03 15:22:10|942.5|937.5|942.6|937.6|942.6|937.6|942.3|937.3|11
1638544940000|2021-12-03 15:22:20|942.5|937.5|942.2|937.2|942.5|937.5|942.1|937.1|5
1638544950000|2021-12-03 15:22:30|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638544960000|2021-12-03 15:22:40|942.2|937.2|942.3|937.3|942.4|937.4|942.2|937.2|8
1638544970000|2021-12-03 15:22:50|942.2|937.2|942|937|942.3|937.3|941.9|936.9|8
1638544980000|2021-12-03 15:23:00|941.8|936.8|941.9|936.9|942.5|937.5|941.8|936.8|22
1638544990000|2021-12-03 15:23:10|941.8|936.8|941.7|936.7|941.8|936.8|941.5|936.5|6
1638545000000|2021-12-03 15:23:20|941.5|936.5|941.3|936.3|941.5|936.5|941.1|936.1|6
1638545010000|2021-12-03 15:23:30|941.5|936.5|941.9|936.9|941.9|936.9|941.5|936.5|2
1638545020000|2021-12-03 15:23:40|942|937|941.9|936.9|942|937|941.8|936.8|4
1638545030000|2021-12-03 15:23:50|942|937|942.3|937.3|942.4|937.4|941.9|936.9|5
1638545040000|2021-12-03 15:24:00|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|10
1638545050000|2021-12-03 15:24:10|942|937|942.1|937.1|942.2|937.2|942|937|6
1638545060000|2021-12-03 15:24:20|942.2|937.2|942.2|937.2|942.2|937.2|942|937|13
1638545070000|2021-12-03 15:24:30|942.3|937.3|942.5|937.5|942.6|937.6|942.3|937.3|10
1638545080000|2021-12-03 15:24:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|8
1638545090000|2021-12-03 15:24:50|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|3
1638545100000|2021-12-03 15:25:00|942.4|937.4|942.4|937.4|942.6|937.6|942.4|937.4|7
1638545110000|2021-12-03 15:25:10|942.5|937.5|942.2|937.2|942.6|937.6|942.2|937.2|11
1638545120000|2021-12-03 15:25:20|942.1|937.1|942.6|937.6|942.6|937.6|941.8|936.8|10
1638545130000|2021-12-03 15:25:30|942.5|937.5|942.4|937.4|942.6|937.6|942.3|937.3|9
1638545140000|2021-12-03 15:25:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638545150000|2021-12-03 15:25:50|942.2|937.2|941.7|936.7|942.2|937.2|941.7|936.7|13
1638545160000|2021-12-03 15:26:00|941.8|936.8|941.7|936.7|941.9|936.9|941.4|936.4|9
1638545170000|2021-12-03 15:26:10|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|11
1638545180000|2021-12-03 15:26:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1638545190000|2021-12-03 15:26:30|942.2|937.2|942|937|942.2|937.2|942|937|3
1638545200000|2021-12-03 15:26:40|942.1|937.1|942|937|942.1|937.1|941.9|936.9|26
1638545210000|2021-12-03 15:26:50|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|3
1638545220000|2021-12-03 15:27:00|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|3
1638545230000|2021-12-03 15:27:10|942.2|937.2|941.7|936.7|942.4|937.4|941.7|936.7|11
1638545240000|2021-12-03 15:27:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638545250000|2021-12-03 15:27:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638545260000|2021-12-03 15:27:40|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|7
1638545270000|2021-12-03 15:27:50|942.6|937.6|942.3|937.3|942.6|937.6|942.3|937.3|2
1638545280000|2021-12-03 15:28:00|942.4|937.4|941.8|936.8|942.4|937.4|941.8|936.8|15
1638545290000|2021-12-03 15:28:10|941.9|936.9|942.1|937.1|942.1|937.1|941.8|936.8|11
1638545300000|2021-12-03 15:28:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638545310000|2021-12-03 15:28:30|942|937|942.4|937.4|942.4|937.4|942|937|6
1638545320000|2021-12-03 15:28:40|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|7
1638545330000|2021-12-03 15:28:50|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|6
1638545350000|2021-12-03 15:29:10|942.1|937.1|941.7|936.7|942.2|937.2|941.7|936.7|15
1638545360000|2021-12-03 15:29:20|941.8|936.8|942.6|937.6|942.6|937.6|941.8|936.8|13
1638545370000|2021-12-03 15:29:30|942.2|937.2|942.2|937.2|942.3|937.3|942.1|937.1|5
1638545380000|2021-12-03 15:29:40|942.3|937.3|941.9|936.9|942.3|937.3|941.9|936.9|3
1638545390000|2021-12-03 15:29:50|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|9
1638545400000|2021-12-03 15:30:00|941.5|936.5|941.8|936.8|941.9|936.9|941.5|936.5|9
1638545410000|2021-12-03 15:30:10|941.7|936.7|942.2|937.2|942.3|937.3|941.7|936.7|8
1638545420000|2021-12-03 15:30:20|942.3|937.3|942.1|937.1|942.3|937.3|941.8|936.8|8
1638545430000|2021-12-03 15:30:30|942.2|937.2|942.3|937.3|942.5|937.5|942.1|937.1|9
1638545440000|2021-12-03 15:30:40|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638545450000|2021-12-03 15:30:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|12
1638545460000|2021-12-03 15:31:00|942.2|937.2|942|937|942.2|937.2|942|937|13
1638545470000|2021-12-03 15:31:10|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638545480000|2021-12-03 15:31:20|941.9|936.9|942.2|937.2|942.4|937.4|941.8|936.8|24
1638545490000|2021-12-03 15:31:30|942.3|937.3|941.8|936.8|942.4|937.4|941.7|936.7|18
1638545500000|2021-12-03 15:31:40|942|937|942.6|937.6|942.6|937.6|942|937|11
1638545510000|2021-12-03 15:31:50|942.5|937.5|942.6|937.6|943.1|938.1|942.5|937.5|12
1638545520000|2021-12-03 15:32:00|942.5|937.5|941.8|936.8|942.5|937.5|941.8|936.8|13
1638545530000|2021-12-03 15:32:10|941.5|936.5|941.7|936.7|941.8|936.8|941.4|936.4|9
1638545540000|2021-12-03 15:32:20|941.6|936.6|942.1|937.1|942.1|937.1|941.6|936.6|8
1638545550000|2021-12-03 15:32:30|942|937|942.7|937.7|942.7|937.7|941.9|936.9|8
1638545560000|2021-12-03 15:32:40|942.6|937.6|942.3|937.3|942.7|937.7|942.3|937.3|4
1638545570000|2021-12-03 15:32:50|942.2|937.2|942.2|937.2|942.3|937.3|942.1|937.1|9
1638545580000|2021-12-03 15:33:00|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|13
1638545590000|2021-12-03 15:33:10|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|9
1638545600000|2021-12-03 15:33:20|942|937|942|937|942|937|941.9|936.9|9
1638545610000|2021-12-03 15:33:30|941.9|936.9|941.9|936.9|941.9|936.9|941.7|936.7|5
1638545620000|2021-12-03 15:33:40|941.8|936.8|941.9|936.9|941.9|936.9|941.7|936.7|4
1638545630000|2021-12-03 15:33:50|941.8|936.8|941.8|936.8|942|937|941.8|936.8|5
1638545640000|2021-12-03 15:34:00|941.9|936.9|942.1|937.1|942.2|937.2|941.9|936.9|17
1638545650000|2021-12-03 15:34:10|942|937|941.9|936.9|942|937|941.8|936.8|6
1638545660000|2021-12-03 15:34:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|21
1638545670000|2021-12-03 15:34:30|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|7
1638545680000|2021-12-03 15:34:40|942|937|941.5|936.5|942|937|941.5|936.5|13
1638545690000|2021-12-03 15:34:50|941.4|936.4|941.4|936.4|941.6|936.6|941.4|936.4|7
1638545700000|2021-12-03 15:35:00|941.5|936.5|941.1|936.1|941.5|936.5|941.1|936.1|6
1638545710000|2021-12-03 15:35:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|10
1638545720000|2021-12-03 15:35:20|941.3|936.3|941.4|936.4|941.5|936.5|941.2|936.2|15
1638545730000|2021-12-03 15:35:30|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|8
1638545740000|2021-12-03 15:35:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638545750000|2021-12-03 15:35:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|4
1638545760000|2021-12-03 15:36:00|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|4
1638545770000|2021-12-03 15:36:10|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638545780000|2021-12-03 15:36:20|941.9|936.9|942.6|937.6|942.9|937.9|941.9|936.9|13
1638545790000|2021-12-03 15:36:30|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|9
1638545800000|2021-12-03 15:36:40|942.6|937.6|942.3|937.3|942.6|937.6|942.3|937.3|4
1638545810000|2021-12-03 15:36:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1638545820000|2021-12-03 15:37:00|942.2|937.2|942.6|937.6|942.6|937.6|942.1|937.1|8
1638545830000|2021-12-03 15:37:10|942.5|937.5|943|938|943|938|942.5|937.5|12
1638545840000|2021-12-03 15:37:20|942.9|937.9|942.8|937.8|943|938|942.8|937.8|10
1638545850000|2021-12-03 15:37:30|943.1|938.1|943|938|943.2|938.2|942.9|937.9|10
1638545860000|2021-12-03 15:37:40|942.9|937.9|942.6|937.6|942.9|937.9|942.6|937.6|11
1638545870000|2021-12-03 15:37:50|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|18
1638545880000|2021-12-03 15:38:00|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|9
1638545890000|2021-12-03 15:38:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638545900000|2021-12-03 15:38:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638545910000|2021-12-03 15:38:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638545920000|2021-12-03 15:38:40|942|937|942|937|942.1|937.1|941.9|936.9|7
1638545930000|2021-12-03 15:38:50|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|16
1638545940000|2021-12-03 15:39:00|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|12
1638545950000|2021-12-03 15:39:10|941.6|936.6|941.5|936.5|941.6|936.6|941.4|936.4|6
1638545960000|2021-12-03 15:39:20|941.4|936.4|941|936|941.5|936.5|941|936|9
1638545970000|2021-12-03 15:39:30|941.1|936.1|940.8|935.8|941.2|936.2|940.8|935.8|9
1638545980000|2021-12-03 15:39:40|941|936|940.8|935.8|941.1|936.1|940.8|935.8|15
1638545990000|2021-12-03 15:39:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|8
1638546000000|2021-12-03 15:40:00|940.9|935.9|940.5|935.5|940.9|935.9|940.5|935.5|11
1638546010000|2021-12-03 15:40:10|940.4|935.4|940.8|935.8|940.8|935.8|940.4|935.4|10
1638546020000|2021-12-03 15:40:20|940.7|935.7|940.4|935.4|940.8|935.8|940.4|935.4|10
1638546030000|2021-12-03 15:40:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638546040000|2021-12-03 15:40:40|940|935|939.6|934.6|940|935|939.6|934.6|3
1638546050000|2021-12-03 15:40:50|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638546060000|2021-12-03 15:41:00|939.2|934.2|938.6|933.6|939.3|934.3|937.8|932.8|10
1638546070000|2021-12-03 15:41:10|938.5|933.5|938.7|933.7|938.7|933.7|938.2|933.2|14
1638546080000|2021-12-03 15:41:20|939|934|938.9|933.9|939.1|934.1|938.9|933.9|8
1638546090000|2021-12-03 15:41:30|938.8|933.8|938.5|933.5|938.9|933.9|938.5|933.5|8
1638546100000|2021-12-03 15:41:40|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|7
1638546110000|2021-12-03 15:41:50|938|933|936.7|931.7|938|933|936.6|931.6|9
1638546120000|2021-12-03 15:42:00|936.5|931.5|936.6|931.6|937.1|932.1|936.5|931.5|28
1638546130000|2021-12-03 15:42:10|936.3|931.3|937|932|937.1|932.1|936.3|931.3|12
1638546140000|2021-12-03 15:42:20|937.1|932.1|937.2|932.2|937.2|932.2|937|932|10
1638546150000|2021-12-03 15:42:30|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|2
1638546160000|2021-12-03 15:42:40|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|13
1638546170000|2021-12-03 15:42:50|937.3|932.3|937.6|932.6|937.8|932.8|937.1|932.1|15
1638546180000|2021-12-03 15:43:00|937.5|932.5|937.3|932.3|937.6|932.6|937.2|932.2|13
1638546190000|2021-12-03 15:43:10|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|7
1638546200000|2021-12-03 15:43:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|6
1638546210000|2021-12-03 15:43:30|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|14
1638546220000|2021-12-03 15:43:40|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|5
1638546230000|2021-12-03 15:43:50|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|5
1638546240000|2021-12-03 15:44:00|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|9
1638546250000|2021-12-03 15:44:10|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|12
1638546260000|2021-12-03 15:44:20|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1638546270000|2021-12-03 15:44:30|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|11
1638546280000|2021-12-03 15:44:40|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|6
1638546290000|2021-12-03 15:44:50|937.4|932.4|937.4|932.4|937.5|932.5|937.3|932.3|17
1638546300000|2021-12-03 15:45:00|937.5|932.5|936.7|931.7|937.5|932.5|936.7|931.7|21
1638546310000|2021-12-03 15:45:10|936.6|931.6|932.1|927.1|936.6|931.6|931.3|926.3|32
1638546320000|2021-12-03 15:45:20|932.2|927.2|933.5|928.5|934|929|932.2|927.2|17
1638546330000|2021-12-03 15:45:30|933.2|928.2|934.9|929.9|934.9|929.9|933.2|928.2|14
1638546340000|2021-12-03 15:45:40|934.7|929.7|933.7|928.7|934.8|929.8|933.7|928.7|13
1638546350000|2021-12-03 15:45:50|933.8|928.8|934.7|929.7|934.9|929.9|933.8|928.8|9
1638546360000|2021-12-03 15:46:00|934.6|929.6|933.2|928.2|934.6|929.6|933.2|928.2|16
1638546370000|2021-12-03 15:46:10|932.8|927.8|932.9|927.9|933.5|928.5|932.8|927.8|10
1638546380000|2021-12-03 15:46:20|932.8|927.8|932.7|927.7|932.8|927.8|932.6|927.6|12
1638546390000|2021-12-03 15:46:30|932.8|927.8|932.7|927.7|932.9|927.9|932.7|927.7|10
1638546400000|2021-12-03 15:46:40|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|4
1638546410000|2021-12-03 15:46:50|932.3|927.3|932.5|927.5|932.7|927.7|932|927|11
1638546420000|2021-12-03 15:47:00|932.3|927.3|932.5|927.5|932.6|927.6|932.1|927.1|15
1638546430000|2021-12-03 15:47:10|932|927|930.2|925.2|932|927|930.1|925.1|14
1638546440000|2021-12-03 15:47:20|930.1|925.1|930.3|925.3|930.5|925.5|930.1|925.1|15
1638546450000|2021-12-03 15:47:30|930.2|925.2|930.2|925.2|930.3|925.3|930|925|15
1638546460000|2021-12-03 15:47:40|930.3|925.3|930.2|925.2|930.3|925.3|930.1|925.1|6
1638546470000|2021-12-03 15:47:50|930.3|925.3|929.2|924.2|930.4|925.4|929.2|924.2|11
1638546480000|2021-12-03 15:48:00|929.3|924.3|929.3|924.3|929.7|924.7|929.1|924.1|25
1638546490000|2021-12-03 15:48:10|929.4|924.4|930|925|930|925|929.3|924.3|16
1638546500000|2021-12-03 15:48:20|929.9|924.9|930.1|925.1|930.2|925.2|929.8|924.8|9
1638546510000|2021-12-03 15:48:30|930.2|925.2|929.7|924.7|930.4|925.4|929.7|924.7|7
1638546520000|2021-12-03 15:48:40|929.6|924.6|929.8|924.8|929.8|924.8|929.5|924.5|7
1638546530000|2021-12-03 15:48:50|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1638546540000|2021-12-03 15:49:00|929.9|924.9|930|925|930.1|925.1|929.9|924.9|8
1638546550000|2021-12-03 15:49:10|929.8|924.8|929.8|924.8|929.9|924.9|929.7|924.7|8
1638546560000|2021-12-03 15:49:20|930.1|925.1|930.7|925.7|930.8|925.8|930.1|925.1|7
1638546570000|2021-12-03 15:49:30|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|4
1638546580000|2021-12-03 15:49:40|930.8|925.8|931.7|926.7|931.7|926.7|930.8|925.8|11
1638546590000|2021-12-03 15:49:50|931.6|926.6|931.8|926.8|932.3|927.3|931.6|926.6|20
1638546600000|2021-12-03 15:50:00|931.6|926.6|931.5|926.5|931.7|926.7|931.2|926.2|13
1638546610000|2021-12-03 15:50:10|931.6|926.6|931.4|926.4|931.6|926.6|931.4|926.4|5
1638546620000|2021-12-03 15:50:20|931.3|926.3|930.7|925.7|931.3|926.3|930.7|925.7|9
1638546630000|2021-12-03 15:50:30|930.6|925.6|930.5|925.5|931.1|926.1|930.5|925.5|22
1638546640000|2021-12-03 15:50:40|930.4|925.4|930.9|925.9|931|926|930.2|925.2|10
1638546650000|2021-12-03 15:50:50|930.8|925.8|931.6|926.6|931.6|926.6|930.4|925.4|12
1638546660000|2021-12-03 15:51:00|931.5|926.5|931.5|926.5|931.5|926.5|930.9|925.9|20
1638546670000|2021-12-03 15:51:10|931.1|926.1|931.7|926.7|931.7|926.7|931.1|926.1|22
1638546680000|2021-12-03 15:51:20|931.6|926.6|931.9|926.9|932.2|927.2|931.5|926.5|14
1638546690000|2021-12-03 15:51:30|932|927|932.2|927.2|932.2|927.2|931.8|926.8|11
1638546700000|2021-12-03 15:51:40|932.6|927.6|932.9|927.9|933|928|932.6|927.6|7
1638546710000|2021-12-03 15:51:50|933|928|932.8|927.8|933.3|928.3|932.7|927.7|7
1638546720000|2021-12-03 15:52:00|932.9|927.9|932.9|927.9|933.1|928.1|932.8|927.8|21
1638546730000|2021-12-03 15:52:10|933|928|933.3|928.3|933.5|928.5|932.9|927.9|7
1638546740000|2021-12-03 15:52:20|933.5|928.5|933.2|928.2|933.5|928.5|933.2|928.2|6
1638546750000|2021-12-03 15:52:30|933.1|928.1|933.3|928.3|933.4|928.4|932.9|927.9|9
1638546760000|2021-12-03 15:52:40|933.4|928.4|934.3|929.3|934.5|929.5|933.3|928.3|12
1638546770000|2021-12-03 15:52:50|934.2|929.2|933.9|928.9|934.3|929.3|933.8|928.8|16
1638546780000|2021-12-03 15:53:00|933.6|928.6|933.7|928.7|933.8|928.8|933.5|928.5|11
1638546790000|2021-12-03 15:53:10|933.5|928.5|933.8|928.8|933.9|928.9|933.5|928.5|6
1638546800000|2021-12-03 15:53:20|933.7|928.7|934|929|934.1|929.1|933.6|928.6|9
1638546810000|2021-12-03 15:53:30|934.1|929.1|933.4|928.4|934.1|929.1|933.4|928.4|11
1638546820000|2021-12-03 15:53:40|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1638546830000|2021-12-03 15:53:50|933.6|928.6|934.2|929.2|934.5|929.5|933.6|928.6|13
1638546840000|2021-12-03 15:54:00|934.6|929.6|933.8|928.8|934.7|929.7|933.7|928.7|21
1638546850000|2021-12-03 15:54:10|934|929|934.5|929.5|934.5|929.5|933.9|928.9|9
1638546860000|2021-12-03 15:54:20|934.6|929.6|934.6|929.6|934.8|929.8|934.6|929.6|15
1638546870000|2021-12-03 15:54:30|934.4|929.4|933.6|928.6|934.5|929.5|933.6|928.6|9
1638546880000|2021-12-03 15:54:40|933.7|928.7|933.6|928.6|934|929|933.6|928.6|7
1638546890000|2021-12-03 15:54:50|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|2
1638546900000|2021-12-03 15:55:00|933.4|928.4|932.7|927.7|933.4|928.4|932.5|927.5|13
1638546910000|2021-12-03 15:55:10|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1638546920000|2021-12-03 15:55:20|932.5|927.5|932.1|927.1|932.5|927.5|932.1|927.1|5
1638546930000|2021-12-03 15:55:30|932.2|927.2|932.7|927.7|932.9|927.9|932.1|927.1|7
1638546950000|2021-12-03 15:55:50|932.8|927.8|932.4|927.4|932.8|927.8|932.4|927.4|8
1638546960000|2021-12-03 15:56:00|932.3|927.3|932.8|927.8|933.4|928.4|932.3|927.3|13
1638546970000|2021-12-03 15:56:10|932.7|927.7|932.3|927.3|932.8|927.8|932.3|927.3|13
1638546980000|2021-12-03 15:56:20|932.2|927.2|932.1|927.1|932.3|927.3|932|927|10
1638546990000|2021-12-03 15:56:30|932|927|931.8|926.8|932.1|927.1|931.6|926.6|11
1638547000000|2021-12-03 15:56:40|931.9|926.9|931.9|926.9|932.4|927.4|931.8|926.8|9
1638547010000|2021-12-03 15:56:50|932|927|932.2|927.2|932.3|927.3|931.9|926.9|9
1638547020000|2021-12-03 15:57:00|932.1|927.1|932.7|927.7|932.8|927.8|932.1|927.1|16
1638547030000|2021-12-03 15:57:10|932.6|927.6|933|928|933|928|932.3|927.3|9
1638547040000|2021-12-03 15:57:20|932.9|927.9|933.3|928.3|933.3|928.3|932.9|927.9|13
1638547050000|2021-12-03 15:57:30|933.2|928.2|933.6|928.6|933.7|928.7|933.2|928.2|7
1638547060000|2021-12-03 15:57:40|933.5|928.5|933.6|928.6|933.7|928.7|933.5|928.5|4
1638547070000|2021-12-03 15:57:50|933.5|928.5|933.7|928.7|933.8|928.8|933.4|928.4|4
1638547080000|2021-12-03 15:58:00|933.6|928.6|933.6|928.6|933.6|928.6|933.3|928.3|7
1638547090000|2021-12-03 15:58:10|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|4
1638547100000|2021-12-03 15:58:20|933.5|928.5|933.3|928.3|933.5|928.5|933.3|928.3|5
1638547110000|2021-12-03 15:58:30|933.2|928.2|933|928|933.2|928.2|933|928|13
1638547120000|2021-12-03 15:58:40|932.9|927.9|932.6|927.6|933|928|932.6|927.6|5
1638547130000|2021-12-03 15:58:50|932.3|927.3|932.2|927.2|932.3|927.3|932.1|927.1|6
1638547140000|2021-12-03 15:59:00|932.3|927.3|932.9|927.9|933|928|932.3|927.3|11
1638547150000|2021-12-03 15:59:10|933|928|932.2|927.2|933|928|932.2|927.2|8
1638547160000|2021-12-03 15:59:20|932|927|931.9|926.9|932|927|931.8|926.8|9
1638547170000|2021-12-03 15:59:30|931.8|926.8|931.8|926.8|931.9|926.9|931.7|926.7|7
1638547180000|2021-12-03 15:59:40|931.9|926.9|931.9|926.9|931.9|926.9|931.5|926.5|20
1638547190000|2021-12-03 15:59:50|931.8|926.8|931.8|926.8|932|927|931.7|926.7|12
1638547200000|2021-12-03 16:00:00|931.6|926.6|931.2|926.2|931.9|926.9|931|926|15
1638547210000|2021-12-03 16:00:10|931.3|926.3|931.1|926.1|931.3|926.3|931.1|926.1|9
1638547220000|2021-12-03 16:00:20|931.2|926.2|931|926|931.2|926.2|931|926|3
1638547230000|2021-12-03 16:00:30|930.6|925.6|930.3|925.3|930.6|925.6|930.3|925.3|10
1638547240000|2021-12-03 16:00:40|930.4|925.4|930.2|925.2|930.4|925.4|930|925|12
1638547250000|2021-12-03 16:00:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|21
1638547260000|2021-12-03 16:01:00|930|925|930.7|925.7|931.3|926.3|930|925|15
1638547270000|2021-12-03 16:01:10|930.6|925.6|930.6|925.6|930.7|925.7|930.5|925.5|13
1638547280000|2021-12-03 16:01:20|930.7|925.7|930.5|925.5|930.7|925.7|930.5|925.5|6
1638547290000|2021-12-03 16:01:30|930.6|925.6|931|926|931|926|930.5|925.5|13
1638547300000|2021-12-03 16:01:40|930.9|925.9|930.9|925.9|931|926|930.8|925.8|11
1638547310000|2021-12-03 16:01:50|931.1|926.1|930.8|925.8|931.3|926.3|930.8|925.8|15
1638547320000|2021-12-03 16:02:00|930.7|925.7|932.1|927.1|932.1|927.1|930.7|925.7|17
1638547330000|2021-12-03 16:02:10|932.2|927.2|932.6|927.6|932.6|927.6|932.2|927.2|8
1638547340000|2021-12-03 16:02:20|932.7|927.7|933.7|928.7|933.7|928.7|932.6|927.6|13
1638547350000|2021-12-03 16:02:30|933.6|928.6|934.3|929.3|934.3|929.3|933.6|928.6|11
1638547360000|2021-12-03 16:02:40|934.4|929.4|934.3|929.3|934.5|929.5|934.2|929.2|21
1638547370000|2021-12-03 16:02:50|934.2|929.2|934.6|929.6|934.6|929.6|933.9|928.9|13
1638547380000|2021-12-03 16:03:00|934.5|929.5|934.7|929.7|935.1|930.1|934.5|929.5|22
1638547390000|2021-12-03 16:03:10|934.6|929.6|935.5|930.5|935.6|930.6|934.6|929.6|9
1638547400000|2021-12-03 16:03:20|935.4|930.4|936|931|936|931|935.4|930.4|7
1638547410000|2021-12-03 16:03:30|935.3|930.3|934.6|929.6|935.3|930.3|934.5|929.5|14
1638547420000|2021-12-03 16:03:40|934.5|929.5|935.5|930.5|935.6|930.6|934.4|929.4|12
1638547430000|2021-12-03 16:03:50|935.4|930.4|935.5|930.5|935.5|930.5|935.3|930.3|9
1638547440000|2021-12-03 16:04:00|935.4|930.4|936|931|936|931|935.4|930.4|5
1638547450000|2021-12-03 16:04:10|936.1|931.1|936.7|931.7|936.7|931.7|936.1|931.1|6
1638547460000|2021-12-03 16:04:20|936.6|931.6|936.5|931.5|936.6|931.6|936.4|931.4|11
1638547470000|2021-12-03 16:04:30|936.4|931.4|936|931|936.6|931.6|935.9|930.9|16
1638547480000|2021-12-03 16:04:40|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|11
1638547490000|2021-12-03 16:04:50|936.2|931.2|936.1|931.1|936.2|931.2|936|931|10
1638547500000|2021-12-03 16:05:00|936|931|935.7|930.7|936.1|931.1|935.6|930.6|10
1638547510000|2021-12-03 16:05:10|935.6|930.6|935.3|930.3|935.7|930.7|935.3|930.3|8
1638547520000|2021-12-03 16:05:20|935.5|930.5|935.1|930.1|935.5|930.5|935.1|930.1|11
1638547530000|2021-12-03 16:05:30|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|4
1638547540000|2021-12-03 16:05:40|935|930|934.8|929.8|935|930|934.8|929.8|7
1638547550000|2021-12-03 16:05:50|934.7|929.7|934.4|929.4|934.7|929.7|934.4|929.4|3
1638547560000|2021-12-03 16:06:00|934.3|929.3|934.5|929.5|934.7|929.7|934.3|929.3|19
1638547570000|2021-12-03 16:06:10|934.3|929.3|934.4|929.4|934.5|929.5|934.3|929.3|14
1638547580000|2021-12-03 16:06:20|934.5|929.5|934.4|929.4|934.5|929.5|934.3|929.3|4
1638547590000|2021-12-03 16:06:30|934.3|929.3|934.3|929.3|934.3|929.3|934.1|929.1|5
1638547600000|2021-12-03 16:06:40|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1638547610000|2021-12-03 16:06:50|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|5
1638547620000|2021-12-03 16:07:00|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|4
1638547630000|2021-12-03 16:07:10|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1638547640000|2021-12-03 16:07:20|934.3|929.3|934.9|929.9|934.9|929.9|934.3|929.3|15
1638547650000|2021-12-03 16:07:30|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|10
1638547660000|2021-12-03 16:07:40|935|930|934.9|929.9|935|930|934.9|929.9|2
1638547670000|2021-12-03 16:07:50|935|930|934.9|929.9|935|930|934.9|929.9|6
1638547680000|2021-12-03 16:08:00|935|930|935.2|930.2|935.2|930.2|934.9|929.9|13
1638547690000|2021-12-03 16:08:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|4
1638547700000|2021-12-03 16:08:20|935.3|930.3|936.3|931.3|936.3|931.3|935.2|930.2|17
1638547710000|2021-12-03 16:08:30|936.4|931.4|936.4|931.4|936.9|931.9|936.2|931.2|12
1638547720000|2021-12-03 16:08:40|936.5|931.5|936.8|931.8|936.8|931.8|936.4|931.4|5
1638547730000|2021-12-03 16:08:50|936.7|931.7|936.8|931.8|936.9|931.9|936.7|931.7|4
1638547740000|2021-12-03 16:09:00|937|932|937.7|932.7|937.7|932.7|937|932|16
1638547750000|2021-12-03 16:09:10|938|933|938.1|933.1|938.2|933.2|937.8|932.8|21
1638547760000|2021-12-03 16:09:20|938.2|933.2|937.8|932.8|938.2|933.2|937.6|932.6|17
1638547770000|2021-12-03 16:09:30|937.9|932.9|938.1|933.1|938.2|933.2|937.9|932.9|3
1638547780000|2021-12-03 16:09:40|938|933|938.3|933.3|938.3|933.3|938|933|4
1638547790000|2021-12-03 16:09:50|939.2|934.2|939.7|934.7|939.7|934.7|939.2|934.2|7
1638547800000|2021-12-03 16:10:00|939.6|934.6|938|933|939.8|934.8|938|933|18
1638547810000|2021-12-03 16:10:10|937.9|932.9|937.7|932.7|938.1|933.1|937.7|932.7|9
1638547820000|2021-12-03 16:10:20|937.9|932.9|937.9|932.9|938.2|933.2|937.9|932.9|5
1638547830000|2021-12-03 16:10:30|937.8|932.8|938.1|933.1|938.1|933.1|937.8|932.8|6
1638547840000|2021-12-03 16:10:40|938.2|933.2|937.9|932.9|938.2|933.2|937.9|932.9|7
1638547850000|2021-12-03 16:10:50|938|933|937.7|932.7|938|933|937.6|932.6|11
1638547860000|2021-12-03 16:11:00|937.6|932.6|936.1|931.1|937.6|932.6|936.1|931.1|21
1638547870000|2021-12-03 16:11:10|935.9|930.9|936.3|931.3|936.3|931.3|935.3|930.3|16
1638547880000|2021-12-03 16:11:20|936.2|931.2|935.9|930.9|936.3|931.3|935.8|930.8|14
1638547890000|2021-12-03 16:11:30|936|931|935.9|930.9|936.1|931.1|935.9|930.9|8
1638547900000|2021-12-03 16:11:40|935.6|930.6|936.6|931.6|936.6|931.6|935.6|930.6|8
1638547910000|2021-12-03 16:11:50|936.7|931.7|936.9|931.9|937.1|932.1|936.6|931.6|7
1638547920000|2021-12-03 16:12:00|937|932|936.3|931.3|937|932|936.2|931.2|17
1638547930000|2021-12-03 16:12:10|936.4|931.4|936.1|931.1|936.4|931.4|936.1|931.1|14
1638547940000|2021-12-03 16:12:20|935.9|930.9|935.8|930.8|936.1|931.1|935.8|930.8|13
1638547950000|2021-12-03 16:12:30|935.9|930.9|935.7|930.7|936.2|931.2|935.7|930.7|8
1638547960000|2021-12-03 16:12:40|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|6
1638547970000|2021-12-03 16:12:50|935.8|930.8|935.9|930.9|936|931|935.7|930.7|12
1638547980000|2021-12-03 16:13:00|935.8|930.8|935.6|930.6|936|931|935.5|930.5|15
1638547990000|2021-12-03 16:13:10|935.7|930.7|935.5|930.5|935.7|930.7|935.4|930.4|13
1638548000000|2021-12-03 16:13:20|935.6|930.6|936.1|931.1|936.1|931.1|935.5|930.5|16
1638548010000|2021-12-03 16:13:30|936.2|931.2|935.7|930.7|936.2|931.2|935.6|930.6|5
1638548020000|2021-12-03 16:13:40|935.8|930.8|936.1|931.1|936.1|931.1|935.7|930.7|8
1638548030000|2021-12-03 16:13:50|936|931|936.1|931.1|936.2|931.2|936|931|7
1638548040000|2021-12-03 16:14:00|936|931|935.7|930.7|936.1|931.1|935.7|930.7|6
1638548050000|2021-12-03 16:14:10|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|10
1638548060000|2021-12-03 16:14:20|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1638548070000|2021-12-03 16:14:30|935.3|930.3|934.8|929.8|935.3|930.3|934.7|929.7|6
1638548080000|2021-12-03 16:14:40|934.7|929.7|934.8|929.8|934.9|929.9|934.7|929.7|10
1638548090000|2021-12-03 16:14:50|934.7|929.7|934.8|929.8|934.8|929.8|934.6|929.6|16
1638548100000|2021-12-03 16:15:00|935|930|935.7|930.7|936.2|931.2|935|930|16
1638548110000|2021-12-03 16:15:10|935.8|930.8|936|931|936.1|931.1|935.8|930.8|5
1638548120000|2021-12-03 16:15:20|935.9|930.9|935.6|930.6|935.9|930.9|935.6|930.6|7
1638548130000|2021-12-03 16:15:30|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|3
1638548140000|2021-12-03 16:15:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1638548150000|2021-12-03 16:15:50|935.5|930.5|934.8|929.8|935.6|930.6|934.8|929.8|9
1638548160000|2021-12-03 16:16:00|934.9|929.9|934.5|929.5|934.9|929.9|934.4|929.4|13
1638548170000|2021-12-03 16:16:10|934.4|929.4|934|929|934.5|929.5|933.9|928.9|10
1638548180000|2021-12-03 16:16:20|933.9|928.9|934|929|934.1|929.1|933.9|928.9|6
1638548190000|2021-12-03 16:16:30|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|10
1638548200000|2021-12-03 16:16:40|934|929|934.1|929.1|934.1|929.1|933.9|928.9|6
1638548210000|2021-12-03 16:16:50|934|929|934.1|929.1|934.1|929.1|934|929|12
1638548220000|2021-12-03 16:17:00|934.2|929.2|934.8|929.8|934.9|929.9|934.2|929.2|14
1638548230000|2021-12-03 16:17:10|934.6|929.6|934.5|929.5|934.7|929.7|934.3|929.3|10
1638548240000|2021-12-03 16:17:20|934.4|929.4|934.4|929.4|934.6|929.6|934.3|929.3|16
1638548250000|2021-12-03 16:17:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1638548260000|2021-12-03 16:17:40|934.1|929.1|934.4|929.4|934.4|929.4|934.1|929.1|14
1638548270000|2021-12-03 16:17:50|934.3|929.3|934.7|929.7|934.7|929.7|934.3|929.3|7
1638548280000|2021-12-03 16:18:00|934.6|929.6|934.2|929.2|934.7|929.7|934.2|929.2|21
1638548290000|2021-12-03 16:18:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1638548300000|2021-12-03 16:18:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1638548310000|2021-12-03 16:18:30|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1638548320000|2021-12-03 16:18:40|934|929|934|929|934|929|934|929|1
1638548330000|2021-12-03 16:18:50|934.1|929.1|934.4|929.4|934.4|929.4|934.1|929.1|8
1638548340000|2021-12-03 16:19:00|934.3|929.3|934.5|929.5|934.5|929.5|934.3|929.3|4
1638548350000|2021-12-03 16:19:10|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|6
1638548360000|2021-12-03 16:19:20|934.3|929.3|934.1|929.1|934.3|929.3|933.8|928.8|15
1638548370000|2021-12-03 16:19:30|934|929|934.1|929.1|934.2|929.2|933.9|928.9|13
1638548380000|2021-12-03 16:19:40|934|929|934.7|929.7|934.8|929.8|934|929|9
1638548390000|2021-12-03 16:19:50|934.8|929.8|934.2|929.2|934.8|929.8|934.2|929.2|9
1638548400000|2021-12-03 16:20:00|934.3|929.3|934.6|929.6|934.7|929.7|934.2|929.2|12
1638548410000|2021-12-03 16:20:10|934.7|929.7|934.9|929.9|935|930|934.6|929.6|11
1638548420000|2021-12-03 16:20:20|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|8
1638548430000|2021-12-03 16:20:30|934.8|929.8|934.7|929.7|935.1|930.1|934.7|929.7|18
1638548440000|2021-12-03 16:20:40|934.6|929.6|934.4|929.4|934.8|929.8|934.4|929.4|17
1638548450000|2021-12-03 16:20:50|934.3|929.3|934.6|929.6|934.7|929.7|934.2|929.2|12
1638548460000|2021-12-03 16:21:00|934.7|929.7|934.5|929.5|934.8|929.8|934.4|929.4|18
1638548470000|2021-12-03 16:21:10|934.4|929.4|934.5|929.5|934.7|929.7|934.3|929.3|10
1638548480000|2021-12-03 16:21:20|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1638548490000|2021-12-03 16:21:30|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1638548500000|2021-12-03 16:21:40|935|930|934.9|929.9|935|930|934.7|929.7|7
1638548510000|2021-12-03 16:21:50|935|930|935|930|935.1|930.1|934.9|929.9|7
1638548520000|2021-12-03 16:22:00|934.9|929.9|934.9|929.9|935|930|934.7|929.7|19
1638548530000|2021-12-03 16:22:10|934.8|929.8|935.1|930.1|935.1|930.1|934.7|929.7|5
1638548540000|2021-12-03 16:22:20|935.3|930.3|936.2|931.2|936.2|931.2|935.3|930.3|15
1638548550000|2021-12-03 16:22:30|936.1|931.1|936.8|931.8|936.8|931.8|936|931|10
1638548560000|2021-12-03 16:22:40|936.9|931.9|937.1|932.1|937.2|932.2|936.8|931.8|11
1638548570000|2021-12-03 16:22:50|936.7|931.7|936.9|931.9|937|932|936.7|931.7|12
1638548580000|2021-12-03 16:23:00|936.8|931.8|936.7|931.7|936.9|931.9|936.6|931.6|8
1638548590000|2021-12-03 16:23:10|936.8|931.8|936.1|931.1|936.8|931.8|936.1|931.1|6
1638548600000|2021-12-03 16:23:20|936|931|936.2|931.2|936.3|931.3|936|931|15
1638548610000|2021-12-03 16:23:30|936.3|931.3|935.7|930.7|936.3|931.3|935.7|930.7|7
1638548620000|2021-12-03 16:23:40|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1638548630000|2021-12-03 16:23:50|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|9
1638548640000|2021-12-03 16:24:00|935.7|930.7|935.9|930.9|935.9|930.9|935.7|930.7|11
1638548650000|2021-12-03 16:24:10|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|11
1638548660000|2021-12-03 16:24:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|8
1638548670000|2021-12-03 16:24:30|935.7|930.7|936.2|931.2|936.2|931.2|935.7|930.7|5
1638548680000|2021-12-03 16:24:40|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1638548690000|2021-12-03 16:24:50|936.1|931.1|936|931|936.2|931.2|936|931|4
1638548700000|2021-12-03 16:25:00|935.9|930.9|935.4|930.4|936|931|935.4|930.4|15
1638548710000|2021-12-03 16:25:10|935.3|930.3|934.9|929.9|935.3|930.3|934.9|929.9|19
1638548720000|2021-12-03 16:25:20|935|930|935.1|930.1|935.2|930.2|935|930|16
1638548730000|2021-12-03 16:25:30|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|6
1638548740000|2021-12-03 16:25:40|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|5
1638548750000|2021-12-03 16:25:50|935.2|930.2|935.4|930.4|935.4|930.4|935.1|930.1|11
1638548760000|2021-12-03 16:26:00|935.3|930.3|935.1|930.1|935.5|930.5|935.1|930.1|6
1638548770000|2021-12-03 16:26:10|935.2|930.2|935.4|930.4|935.4|930.4|934.9|929.9|18
1638548780000|2021-12-03 16:26:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1638548790000|2021-12-03 16:26:30|935.8|930.8|936.1|931.1|936.1|931.1|935.8|930.8|3
1638548800000|2021-12-03 16:26:40|936|931|936.3|931.3|936.4|931.4|936|931|11
1638548810000|2021-12-03 16:26:50|936.2|931.2|935.8|930.8|936.2|931.2|935.8|930.8|13
1638548820000|2021-12-03 16:27:00|935.9|930.9|935.8|930.8|935.9|930.9|935.7|930.7|10
1638548830000|2021-12-03 16:27:10|935.9|930.9|936|931|936.1|931.1|935.9|930.9|4
1638548840000|2021-12-03 16:27:20|935.9|930.9|936.2|931.2|936.3|931.3|935.9|930.9|6
1638548850000|2021-12-03 16:27:30|936.1|931.1|936|931|936.2|931.2|936|931|6
1638548860000|2021-12-03 16:27:40|936.1|931.1|936.1|931.1|936.2|931.2|936|931|7
1638548870000|2021-12-03 16:27:50|936|931|936|931|936.1|931.1|936|931|11
1638548880000|2021-12-03 16:28:00|935.9|930.9|935.6|930.6|936|931|935.6|930.6|29
1638548890000|2021-12-03 16:28:10|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|13
1638548900000|2021-12-03 16:28:20|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|9
1638548920000|2021-12-03 16:28:40|935.6|930.6|935.6|930.6|935.7|930.7|935.5|930.5|9
1638548930000|2021-12-03 16:28:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1638548940000|2021-12-03 16:29:00|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1638548950000|2021-12-03 16:29:10|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|9
1638548960000|2021-12-03 16:29:20|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|12
1638548970000|2021-12-03 16:29:30|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|3
1638548980000|2021-12-03 16:29:40|935.4|930.4|935.6|930.6|935.7|930.7|935.4|930.4|7
1638548990000|2021-12-03 16:29:50|935.7|930.7|936.3|931.3|936.3|931.3|935.6|930.6|9
1638549000000|2021-12-03 16:30:00|936.2|931.2|936.3|931.3|936.3|931.3|936|931|9
1638549010000|2021-12-03 16:30:10|936.2|931.2|936.9|931.9|936.9|931.9|936.2|931.2|10
1638549020000|2021-12-03 16:30:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638549030000|2021-12-03 16:30:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1638549040000|2021-12-03 16:30:40|936.7|931.7|936.4|931.4|936.7|931.7|936.4|931.4|2
1638549050000|2021-12-03 16:30:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1638549060000|2021-12-03 16:31:00|936.4|931.4|935.9|930.9|936.4|931.4|935.9|930.9|14
1638549070000|2021-12-03 16:31:10|936|931|935.9|930.9|936|931|935.9|930.9|2
1638549080000|2021-12-03 16:31:20|936|931|936.4|931.4|936.4|931.4|936|931|9
1638549090000|2021-12-03 16:31:30|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|3
1638549100000|2021-12-03 16:31:40|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|6
1638549110000|2021-12-03 16:31:50|936|931|935.8|930.8|936.1|931.1|935.7|930.7|8
1638549120000|2021-12-03 16:32:00|935.9|930.9|936|931|936.1|931.1|935.8|930.8|12
1638549130000|2021-12-03 16:32:10|935.9|930.9|935.8|930.8|935.9|930.9|935.7|930.7|8
1638549140000|2021-12-03 16:32:20|935.9|930.9|936.1|931.1|936.1|931.1|935.8|930.8|10
1638549150000|2021-12-03 16:32:30|936.2|931.2|936.1|931.1|936.2|931.2|936|931|5
1638549160000|2021-12-03 16:32:40|936|931|935.9|930.9|936|931|935.8|930.8|3
1638549170000|2021-12-03 16:32:50|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1638549180000|2021-12-03 16:33:00|935.8|930.8|935.5|930.5|935.8|930.8|935.5|930.5|4
1638549190000|2021-12-03 16:33:10|935.4|930.4|935.3|930.3|935.4|930.4|935.2|930.2|8
1638549200000|2021-12-03 16:33:20|935.4|930.4|935.5|930.5|935.7|930.7|935.4|930.4|10
1638549210000|2021-12-03 16:33:30|935.6|930.6|935.6|930.6|935.7|930.7|935.5|930.5|16
1638549220000|2021-12-03 16:33:40|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|28
1638549230000|2021-12-03 16:33:50|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|9
1638549240000|2021-12-03 16:34:00|935.8|930.8|936.4|931.4|936.5|931.5|935.8|930.8|9
1638549250000|2021-12-03 16:34:10|936.3|931.3|935.9|930.9|936.3|931.3|935.8|930.8|5
1638549260000|2021-12-03 16:34:20|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|3
1638549270000|2021-12-03 16:34:30|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1638549280000|2021-12-03 16:34:40|936.2|931.2|936.3|931.3|936.4|931.4|936.2|931.2|7
1638549290000|2021-12-03 16:34:50|936.2|931.2|936.1|931.1|936.3|931.3|936.1|931.1|6
1638549300000|2021-12-03 16:35:00|936.2|931.2|936.4|931.4|936.4|931.4|936.1|931.1|5
1638549310000|2021-12-03 16:35:10|936.3|931.3|936|931|936.3|931.3|936|931|9
1638549320000|2021-12-03 16:35:20|936.1|931.1|936.3|931.3|936.4|931.4|936|931|10
1638549330000|2021-12-03 16:35:30|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1638549340000|2021-12-03 16:35:40|936.4|931.4|936.4|931.4|936.5|931.5|936.3|931.3|5
1638549350000|2021-12-03 16:35:50|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|12
1638549360000|2021-12-03 16:36:00|936.3|931.3|935.8|930.8|936.3|931.3|935.8|930.8|5
1638549370000|2021-12-03 16:36:10|935.9|930.9|935.4|930.4|935.9|930.9|935.3|930.3|6
1638549380000|2021-12-03 16:36:20|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|4
1638549390000|2021-12-03 16:36:30|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|19
1638549400000|2021-12-03 16:36:40|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|3
1638549420000|2021-12-03 16:37:00|935.2|930.2|935.5|930.5|935.5|930.5|935.2|930.2|8
1638549430000|2021-12-03 16:37:10|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1638549440000|2021-12-03 16:37:20|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|7
1638549450000|2021-12-03 16:37:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|8
1638549460000|2021-12-03 16:37:40|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|9
1638549470000|2021-12-03 16:37:50|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|13
1638549480000|2021-12-03 16:38:00|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|9
1638549510000|2021-12-03 16:38:30|935.6|930.6|935.7|930.7|935.7|930.7|935.5|930.5|3
1638549520000|2021-12-03 16:38:40|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1638549540000|2021-12-03 16:39:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1638549550000|2021-12-03 16:39:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1638549560000|2021-12-03 16:39:20|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1638549570000|2021-12-03 16:39:30|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|4
1638549580000|2021-12-03 16:39:40|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|3
1638549590000|2021-12-03 16:39:50|935.4|930.4|935.5|930.5|935.5|930.5|935.3|930.3|6
1638549610000|2021-12-03 16:40:10|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1638549620000|2021-12-03 16:40:20|935.4|930.4|935.5|930.5|935.5|930.5|935.3|930.3|12
1638549630000|2021-12-03 16:40:30|935.4|930.4|935.3|930.3|935.5|930.5|935.3|930.3|10
1638549640000|2021-12-03 16:40:40|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|3
1638549650000|2021-12-03 16:40:50|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|10
1638549660000|2021-12-03 16:41:00|935.3|930.3|935|930|935.3|930.3|935|930|14
1638549670000|2021-12-03 16:41:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1638549680000|2021-12-03 16:41:20|934.9|929.9|934.9|929.9|935|930|934.8|929.8|7
1638549690000|2021-12-03 16:41:30|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|3
1638549700000|2021-12-03 16:41:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1638549710000|2021-12-03 16:41:50|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|11
1638549720000|2021-12-03 16:42:00|934.7|929.7|934.3|929.3|935.1|930.1|934.3|929.3|12
1638549730000|2021-12-03 16:42:10|934.2|929.2|933.8|928.8|934.2|929.2|933.8|928.8|8
1638549740000|2021-12-03 16:42:20|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1638549750000|2021-12-03 16:42:30|933.9|928.9|933.8|928.8|934|929|933.7|928.7|6
1638549760000|2021-12-03 16:42:40|933.7|928.7|933.2|928.2|933.7|928.7|933.2|928.2|6
1638549770000|2021-12-03 16:42:50|933.1|928.1|932.8|927.8|933.1|928.1|932.8|927.8|3
1638549780000|2021-12-03 16:43:00|932.7|927.7|932.8|927.8|932.8|927.8|932.6|927.6|4
1638549790000|2021-12-03 16:43:10|933|928|933.1|928.1|933.1|928.1|933|928|2
1638549800000|2021-12-03 16:43:20|933|928|932.9|927.9|933.1|928.1|932.9|927.9|6
1638549810000|2021-12-03 16:43:30|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|5
1638549820000|2021-12-03 16:43:40|932.9|927.9|933|928|933|928|932.9|927.9|2
1638549830000|2021-12-03 16:43:50|932.9|927.9|932.6|927.6|933|928|932.6|927.6|7
1638549840000|2021-12-03 16:44:00|932.5|927.5|932.7|927.7|932.7|927.7|932.4|927.4|5
1638549850000|2021-12-03 16:44:10|932.9|927.9|932.5|927.5|932.9|927.9|932.5|927.5|7
1638549860000|2021-12-03 16:44:20|932.6|927.6|932.5|927.5|932.6|927.6|932.5|927.5|2
1638549870000|2021-12-03 16:44:30|932.6|927.6|932.3|927.3|932.6|927.6|932.2|927.2|17
1638549880000|2021-12-03 16:44:40|932.2|927.2|932.3|927.3|932.3|927.3|932.2|927.2|6
1638549890000|2021-12-03 16:44:50|932.2|927.2|932.2|927.2|932.3|927.3|932.1|927.1|19
1638549900000|2021-12-03 16:45:00|932.1|927.1|932.2|927.2|932.3|927.3|931.9|926.9|14
1638549910000|2021-12-03 16:45:10|932.3|927.3|932.2|927.2|932.3|927.3|932.2|927.2|2
1638549930000|2021-12-03 16:45:30|931.9|926.9|932|927|932.2|927.2|931.9|926.9|10
1638549940000|2021-12-03 16:45:40|932.1|927.1|932.1|927.1|932.2|927.2|932|927|9
1638549950000|2021-12-03 16:45:50|932.2|927.2|932.7|927.7|932.7|927.7|932.1|927.1|12
1638549960000|2021-12-03 16:46:00|932.6|927.6|932.6|927.6|932.6|927.6|932.3|927.3|10
1638549970000|2021-12-03 16:46:10|932.7|927.7|932.8|927.8|932.8|927.8|932.6|927.6|4
1638549980000|2021-12-03 16:46:20|933|928|933|928|933|928|933|928|1
1638549990000|2021-12-03 16:46:30|932.6|927.6|932.5|927.5|932.6|927.6|932.5|927.5|8
1638550000000|2021-12-03 16:46:40|932.4|927.4|932.4|927.4|932.5|927.5|932.4|927.4|3
1638550010000|2021-12-03 16:46:50|932.3|927.3|932.4|927.4|932.4|927.4|932.1|927.1|10
1638550020000|2021-12-03 16:47:00|932.3|927.3|932.5|927.5|932.6|927.6|932.3|927.3|8
1638550030000|2021-12-03 16:47:10|932.4|927.4|932.6|927.6|932.6|927.6|932.4|927.4|13
1638550040000|2021-12-03 16:47:20|932.7|927.7|932.9|927.9|932.9|927.9|932.7|927.7|3
1638550050000|2021-12-03 16:47:30|933|928|933|928|933|928|933|928|1
1638550070000|2021-12-03 16:47:50|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1638550080000|2021-12-03 16:48:00|933|928|933.3|928.3|933.3|928.3|933|928|6
1638550100000|2021-12-03 16:48:20|933.4|928.4|933.9|928.9|933.9|928.9|933.3|928.3|6
1638550110000|2021-12-03 16:48:30|933.8|928.8|934.1|929.1|934.2|929.2|933.8|928.8|20
1638550120000|2021-12-03 16:48:40|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|10
1638550130000|2021-12-03 16:48:50|934.2|929.2|934.4|929.4|934.4|929.4|934|929|6
1638550140000|2021-12-03 16:49:00|934.3|929.3|934.7|929.7|934.7|929.7|934.2|929.2|11
1638550150000|2021-12-03 16:49:10|934.6|929.6|934.5|929.5|934.6|929.6|934.3|929.3|6
1638550160000|2021-12-03 16:49:20|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|5
1638550170000|2021-12-03 16:49:30|934.8|929.8|934.5|929.5|934.8|929.8|934.4|929.4|9
1638550180000|2021-12-03 16:49:40|934.4|929.4|934|929|934.5|929.5|933.9|928.9|15
1638550190000|2021-12-03 16:49:50|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1638550200000|2021-12-03 16:50:00|934.3|929.3|934.2|929.2|934.5|929.5|934|929|12
1638550210000|2021-12-03 16:50:10|934.1|929.1|934.2|929.2|934.2|929.2|934|929|20
1638550220000|2021-12-03 16:50:20|934.3|929.3|934|929|934.3|929.3|934|929|4
1638550230000|2021-12-03 16:50:30|933.9|928.9|933.9|928.9|934|929|933.9|928.9|3
1638550240000|2021-12-03 16:50:40|933.8|928.8|933.7|928.7|933.8|928.8|933.6|928.6|19
1638550250000|2021-12-03 16:50:50|933.6|928.6|933.3|928.3|933.6|928.6|933.2|928.2|7
1638550260000|2021-12-03 16:51:00|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|25
1638550270000|2021-12-03 16:51:10|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|16
1638550280000|2021-12-03 16:51:20|933.3|928.3|933.1|928.1|933.4|928.4|933.1|928.1|18
1638550290000|2021-12-03 16:51:30|933|928|933|928|933.1|928.1|933|928|7
1638550300000|2021-12-03 16:51:40|933.1|928.1|933.3|928.3|933.3|928.3|933|928|25
1638550310000|2021-12-03 16:51:50|933.2|928.2|933.1|928.1|933.3|928.3|933|928|18
1638550320000|2021-12-03 16:52:00|933|928|933.2|928.2|933.2|928.2|933|928|2
1638550340000|2021-12-03 16:52:20|933.3|928.3|933.8|928.8|933.8|928.8|933.2|928.2|7
1638550350000|2021-12-03 16:52:30|933.7|928.7|933.7|928.7|933.7|928.7|933.5|928.5|17
1638550360000|2021-12-03 16:52:40|933.6|928.6|933.4|928.4|933.7|928.7|933.4|928.4|11
1638550370000|2021-12-03 16:52:50|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|11
1638550380000|2021-12-03 16:53:00|933.4|928.4|933.5|928.5|933.6|928.6|933.4|928.4|26
1638550390000|2021-12-03 16:53:10|933.6|928.6|934.2|929.2|934.3|929.3|933.6|928.6|12
1638550400000|2021-12-03 16:53:20|934.3|929.3|934.4|929.4|934.4|929.4|934.2|929.2|16
1638550410000|2021-12-03 16:53:30|934.3|929.3|934.3|929.3|934.3|929.3|933.9|928.9|9
1638550420000|2021-12-03 16:53:40|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|17
1638550430000|2021-12-03 16:53:50|934.3|929.3|934.4|929.4|934.4|929.4|934.2|929.2|14
1638550440000|2021-12-03 16:54:00|934.3|929.3|934.6|929.6|934.7|929.7|934.3|929.3|21
1638550450000|2021-12-03 16:54:10|934.7|929.7|934.7|929.7|934.9|929.9|934.6|929.6|12
1638550460000|2021-12-03 16:54:20|934.8|929.8|934.8|929.8|934.8|929.8|934.6|929.6|11
1638550470000|2021-12-03 16:54:30|934.7|929.7|935.5|930.5|935.5|930.5|934.6|929.6|17
1638550480000|2021-12-03 16:54:40|935.4|930.4|935.1|930.1|935.5|930.5|935.1|930.1|7
1638550500000|2021-12-03 16:55:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|13
1638550510000|2021-12-03 16:55:10|935.1|930.1|935.5|930.5|935.6|930.6|935.1|930.1|10
1638550520000|2021-12-03 16:55:20|935.4|930.4|935.5|930.5|935.7|930.7|935.4|930.4|9
1638550530000|2021-12-03 16:55:30|935.4|930.4|935.4|930.4|935.6|930.6|935.3|930.3|16
1638550540000|2021-12-03 16:55:40|935.3|930.3|935.1|930.1|935.4|930.4|935.1|930.1|4
1638550550000|2021-12-03 16:55:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|8
1638550560000|2021-12-03 16:56:00|935.4|930.4|935.2|930.2|935.5|930.5|935.2|930.2|10
1638550570000|2021-12-03 16:56:10|935.1|930.1|934.8|929.8|935.4|930.4|934.8|929.8|10
1638550580000|2021-12-03 16:56:20|934.7|929.7|934.5|929.5|934.8|929.8|934.5|929.5|9
1638550600000|2021-12-03 16:56:40|934.6|929.6|934.3|929.3|934.6|929.6|934.3|929.3|6
1638550610000|2021-12-03 16:56:50|934.2|929.2|934.3|929.3|934.4|929.4|934.2|929.2|4
1638550620000|2021-12-03 16:57:00|934.2|929.2|933.8|928.8|934.2|929.2|933.6|928.6|15
1638550630000|2021-12-03 16:57:10|933.7|928.7|933.9|928.9|934|929|933.7|928.7|12
1638550640000|2021-12-03 16:57:20|934|929|933.8|928.8|934|929|933.8|928.8|11
1638550650000|2021-12-03 16:57:30|933.6|928.6|933.6|928.6|933.6|928.6|933.4|928.4|7
1638550660000|2021-12-03 16:57:40|933.7|928.7|933.6|928.6|933.7|928.7|933.5|928.5|8
1638550670000|2021-12-03 16:57:50|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|11
1638550680000|2021-12-03 16:58:00|933.1|928.1|933.5|928.5|933.5|928.5|933.1|928.1|4
1638550690000|2021-12-03 16:58:10|933.7|928.7|933.6|928.6|933.9|928.9|933.6|928.6|8
1638550700000|2021-12-03 16:58:20|933.4|928.4|933.4|928.4|933.4|928.4|933.2|928.2|4
1638550710000|2021-12-03 16:58:30|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|13
1638550720000|2021-12-03 16:58:40|933.6|928.6|933.4|928.4|933.6|928.6|933.4|928.4|19
1638550730000|2021-12-03 16:58:50|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|4
1638550740000|2021-12-03 16:59:00|933.3|928.3|933.5|928.5|933.6|928.6|933.2|928.2|13
1638550750000|2021-12-03 16:59:10|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|17
1638550760000|2021-12-03 16:59:20|933.5|928.5|934|929|934|929|933.4|928.4|9
1638550770000|2021-12-03 16:59:30|934.1|929.1|934.5|929.5|934.6|929.6|934|929|11
1638550780000|2021-12-03 16:59:40|934.4|929.4|934.1|929.1|934.4|929.4|934|929|7
1638550790000|2021-12-03 16:59:50|934.2|929.2|935|930|935|930|934.2|929.2|16
1638550800000|2021-12-03 17:00:00|934.9|929.9|934.3|929.3|935|930|934.3|929.3|14
1638550810000|2021-12-03 17:00:10|934.2|929.2|934.3|929.3|934.4|929.4|934.2|929.2|8
1638550820000|2021-12-03 17:00:20|934.5|929.5|934|929|934.5|929.5|934|929|9
1638550830000|2021-12-03 17:00:30|934.1|929.1|934.1|929.1|934.1|929.1|934|929|5
1638550840000|2021-12-03 17:00:40|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1638550850000|2021-12-03 17:00:50|934|929|934.2|929.2|934.2|929.2|934|929|5
1638550860000|2021-12-03 17:01:00|934.1|929.1|933.7|928.7|934.1|929.1|933.7|928.7|4
1638550870000|2021-12-03 17:01:10|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1638550880000|2021-12-03 17:01:20|933.2|928.2|933|928|933.4|928.4|933|928|6
1638550890000|2021-12-03 17:01:30|933.2|928.2|933.5|928.5|933.5|928.5|933.2|928.2|3
1638550900000|2021-12-03 17:01:40|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|2
1638550910000|2021-12-03 17:01:50|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|4
1638550920000|2021-12-03 17:02:00|933.4|928.4|933.1|928.1|933.4|928.4|933.1|928.1|11
1638550930000|2021-12-03 17:02:10|933.2|928.2|933.1|928.1|933.3|928.3|933.1|928.1|9
1638550940000|2021-12-03 17:02:20|933|928|932.6|927.6|933|928|932.6|927.6|8
1638550950000|2021-12-03 17:02:30|932.8|927.8|933|928|933|928|932.8|927.8|3
1638550960000|2021-12-03 17:02:40|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|3
1638550970000|2021-12-03 17:02:50|933.3|928.3|933.6|928.6|933.6|928.6|933.3|928.3|3
1638550980000|2021-12-03 17:03:00|933.4|928.4|933.5|928.5|933.7|928.7|933.3|928.3|14
1638550990000|2021-12-03 17:03:10|933.6|928.6|933.4|928.4|933.8|928.8|933.1|928.1|10
1638551000000|2021-12-03 17:03:20|933.6|928.6|933.1|928.1|933.6|928.6|933.1|928.1|6
1638551010000|2021-12-03 17:03:30|933|928|933.3|928.3|933.3|928.3|933|928|10
1638551020000|2021-12-03 17:03:40|933.4|928.4|933.3|928.3|933.5|928.5|933.3|928.3|6
1638551030000|2021-12-03 17:03:50|933.2|928.2|932.9|927.9|933.2|928.2|932.8|927.8|10
1638551040000|2021-12-03 17:04:00|932.8|927.8|932.9|927.9|933|928|932.5|927.5|11
1638551050000|2021-12-03 17:04:10|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|4
1638551060000|2021-12-03 17:04:20|932.6|927.6|932.4|927.4|932.7|927.7|932.3|927.3|7
1638551070000|2021-12-03 17:04:30|932.2|927.2|932.2|927.2|932.3|927.3|932.2|927.2|3
1638551080000|2021-12-03 17:04:40|932.3|927.3|932.3|927.3|932.5|927.5|932.3|927.3|6
1638551090000|2021-12-03 17:04:50|932.4|927.4|932.3|927.3|932.4|927.4|932.2|927.2|6
1638551100000|2021-12-03 17:05:00|932.4|927.4|932.2|927.2|932.4|927.4|932.2|927.2|11
1638551110000|2021-12-03 17:05:10|932.1|927.1|932|927|932.1|927.1|932|927|2
1638551120000|2021-12-03 17:05:20|932.1|927.1|931.9|926.9|932.1|927.1|931.8|926.8|12
1638551130000|2021-12-03 17:05:30|931.8|926.8|932|927|932|927|931.8|926.8|5
1638551140000|2021-12-03 17:05:40|932.2|927.2|932.1|927.1|932.3|927.3|932.1|927.1|6
1638551150000|2021-12-03 17:05:50|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|6
1638551160000|2021-12-03 17:06:00|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|2
1638551170000|2021-12-03 17:06:10|931.8|926.8|931.8|926.8|931.9|926.9|931.8|926.8|3
1638551180000|2021-12-03 17:06:20|931.9|926.9|931.6|926.6|931.9|926.9|931.6|926.6|4
1638551190000|2021-12-03 17:06:30|931.7|926.7|931.7|926.7|931.7|926.7|931.6|926.6|3
1638551200000|2021-12-03 17:06:40|931.6|926.6|931.7|926.7|931.7|926.7|931.5|926.5|10
1638551210000|2021-12-03 17:06:50|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|4
1638551220000|2021-12-03 17:07:00|931.6|926.6|931.3|926.3|931.7|926.7|931.3|926.3|4
1638551230000|2021-12-03 17:07:10|931.2|926.2|931.3|926.3|931.5|926.5|931.1|926.1|11
1638551240000|2021-12-03 17:07:20|931.5|926.5|931.6|926.6|931.6|926.6|931.4|926.4|6
1638551250000|2021-12-03 17:07:30|931.5|926.5|931.5|926.5|931.6|926.6|931.5|926.5|3
1638551260000|2021-12-03 17:07:40|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|4
1638551270000|2021-12-03 17:07:50|931.2|926.2|930.7|925.7|931.2|926.2|930.7|925.7|9
1638551280000|2021-12-03 17:08:00|930.5|925.5|930.3|925.3|930.7|925.7|930.3|925.3|16
1638551290000|2021-12-03 17:08:10|930|925|930.3|925.3|930.3|925.3|929.3|924.3|12
1638551300000|2021-12-03 17:08:20|930.2|925.2|930.4|925.4|930.4|925.4|930.2|925.2|11
1638551310000|2021-12-03 17:08:30|930.5|925.5|930.7|925.7|930.7|925.7|930.5|925.5|2
1638551330000|2021-12-03 17:08:50|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1638551340000|2021-12-03 17:09:00|930.8|925.8|931.2|926.2|931.2|926.2|930.7|925.7|11
1638551350000|2021-12-03 17:09:10|931.3|926.3|931.3|926.3|931.3|926.3|931.2|926.2|5
1638551360000|2021-12-03 17:09:20|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1638551370000|2021-12-03 17:09:30|931.3|926.3|931.5|926.5|931.6|926.6|931.3|926.3|5
1638551380000|2021-12-03 17:09:40|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|6
1638551390000|2021-12-03 17:09:50|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1638551400000|2021-12-03 17:10:00|931.5|926.5|931.2|926.2|931.5|926.5|931.2|926.2|8
1638551410000|2021-12-03 17:10:10|931.4|926.4|931.2|926.2|931.4|926.4|931.1|926.1|4
1638551420000|2021-12-03 17:10:20|931.3|926.3|931.3|926.3|931.5|926.5|931.2|926.2|11
1638551430000|2021-12-03 17:10:30|931.2|926.2|931.1|926.1|931.2|926.2|930.9|925.9|7
1638551440000|2021-12-03 17:10:40|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1638551450000|2021-12-03 17:10:50|931.5|926.5|931.5|926.5|931.6|926.6|931.5|926.5|3
1638551460000|2021-12-03 17:11:00|931.6|926.6|931.7|926.7|931.7|926.7|931.5|926.5|6
1638551470000|2021-12-03 17:11:10|931.8|926.8|931.7|926.7|931.9|926.9|931.7|926.7|6
1638551480000|2021-12-03 17:11:20|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|2
1638551490000|2021-12-03 17:11:30|931.7|926.7|931.5|926.5|931.8|926.8|931.5|926.5|5
1638551500000|2021-12-03 17:11:40|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1638551510000|2021-12-03 17:11:50|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1638551520000|2021-12-03 17:12:00|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|2
1638551530000|2021-12-03 17:12:10|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|2
1638551540000|2021-12-03 17:12:20|931.9|926.9|932.1|927.1|932.2|927.2|931.9|926.9|8
1638551550000|2021-12-03 17:12:30|932.2|927.2|932.9|927.9|932.9|927.9|932.2|927.2|12
1638551560000|2021-12-03 17:12:40|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|8
1638551570000|2021-12-03 17:12:50|933.1|928.1|932.9|927.9|933.2|928.2|932.9|927.9|6
1638551580000|2021-12-03 17:13:00|932.7|927.7|932.3|927.3|932.7|927.7|932.2|927.2|8
1638551590000|2021-12-03 17:13:10|932.2|927.2|932.3|927.3|932.5|927.5|932.2|927.2|3
1638551600000|2021-12-03 17:13:20|932.2|927.2|932|927|932.2|927.2|932|927|3
1638551610000|2021-12-03 17:13:30|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|4
1638551640000|2021-12-03 17:14:00|931.9|926.9|932.4|927.4|932.4|927.4|931.9|926.9|2
1638551650000|2021-12-03 17:14:10|932.3|927.3|932.7|927.7|932.7|927.7|932.3|927.3|4
1638551660000|2021-12-03 17:14:20|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|4
1638551670000|2021-12-03 17:14:30|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|6
1638551680000|2021-12-03 17:14:40|932.8|927.8|932.5|927.5|932.9|927.9|932.5|927.5|3
1638551690000|2021-12-03 17:14:50|932.6|927.6|932.3|927.3|932.6|927.6|932.3|927.3|3
1638551700000|2021-12-03 17:15:00|932.4|927.4|932.5|927.5|932.6|927.6|932.4|927.4|10
1638551710000|2021-12-03 17:15:10|932.6|927.6|932.4|927.4|932.6|927.6|932.4|927.4|3
1638551720000|2021-12-03 17:15:20|932.5|927.5|932.5|927.5|932.5|927.5|932.3|927.3|6
1638551730000|2021-12-03 17:15:30|932.4|927.4|932.5|927.5|932.5|927.5|932.4|927.4|2
1638551750000|2021-12-03 17:15:50|932.4|927.4|932.5|927.5|932.5|927.5|932.4|927.4|2
1638551760000|2021-12-03 17:16:00|932.6|927.6|932.8|927.8|932.8|927.8|932.6|927.6|3
1638551770000|2021-12-03 17:16:10|932.7|927.7|933.2|928.2|933.2|928.2|932.7|927.7|6
1638551780000|2021-12-03 17:16:20|933|928|933.6|928.6|933.6|928.6|933|928|6
1638551790000|2021-12-03 17:16:30|933.7|928.7|933.9|928.9|933.9|928.9|933.6|928.6|11
1638551800000|2021-12-03 17:16:40|934|929|934|929|934.1|929.1|934|929|3
1638551810000|2021-12-03 17:16:50|934.1|929.1|933.9|928.9|934.1|929.1|933.8|928.8|8
1638551820000|2021-12-03 17:17:00|933.8|928.8|934.1|929.1|934.1|929.1|933.8|928.8|6
1638551830000|2021-12-03 17:17:10|934|929|933.8|928.8|934|929|933.8|928.8|5
1638551850000|2021-12-03 17:17:30|933.7|928.7|933.3|928.3|933.7|928.7|933.3|928.3|4
1638551870000|2021-12-03 17:17:50|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1638551880000|2021-12-03 17:18:00|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|7
1638551890000|2021-12-03 17:18:10|933.4|928.4|933.1|928.1|933.4|928.4|933.1|928.1|6
1638551900000|2021-12-03 17:18:20|932.8|927.8|932.6|927.6|932.8|927.8|932.6|927.6|13
1638551910000|2021-12-03 17:18:30|932.7|927.7|932.2|927.2|932.7|927.7|932.2|927.2|6
1638551920000|2021-12-03 17:18:40|932.1|927.1|932.2|927.2|932.2|927.2|932.1|927.1|2
1638551930000|2021-12-03 17:18:50|932|927|932|927|932|927|931.9|926.9|3
1638551940000|2021-12-03 17:19:00|932.2|927.2|933.3|928.3|933.3|928.3|932.2|927.2|13
1638551950000|2021-12-03 17:19:10|933.4|928.4|933.6|928.6|933.6|928.6|933.4|928.4|3
1638551970000|2021-12-03 17:19:30|933.8|928.8|933.4|928.4|933.8|928.8|933.4|928.4|4
1638551980000|2021-12-03 17:19:40|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|3
1638551990000|2021-12-03 17:19:50|933.4|928.4|933.5|928.5|933.5|928.5|933.1|928.1|7
1638552000000|2021-12-03 17:20:00|933.4|928.4|932.8|927.8|933.5|928.5|932.8|927.8|13
1638552010000|2021-12-03 17:20:10|932.6|927.6|932.6|927.6|932.6|927.6|932.5|927.5|5
1638552020000|2021-12-03 17:20:20|932.5|927.5|932.2|927.2|932.6|927.6|931.9|926.9|7
1638552030000|2021-12-03 17:20:30|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1638552040000|2021-12-03 17:20:40|932.2|927.2|932.2|927.2|932.2|927.2|932|927|7
1638552050000|2021-12-03 17:20:50|932.3|927.3|932.7|927.7|932.7|927.7|932.2|927.2|4
1638552060000|2021-12-03 17:21:00|932.6|927.6|932.8|927.8|932.8|927.8|932.6|927.6|11
1638552070000|2021-12-03 17:21:10|932.7|927.7|933.8|928.8|933.8|928.8|932.7|927.7|13
1638552080000|2021-12-03 17:21:20|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|10
1638552090000|2021-12-03 17:21:30|933.7|928.7|933.5|928.5|933.7|928.7|933.4|928.4|10
1638552100000|2021-12-03 17:21:40|933.4|928.4|934.1|929.1|934.3|929.3|933.4|928.4|6
1638552110000|2021-12-03 17:21:50|934|929|934|929|934|929|933.9|928.9|3
1638552120000|2021-12-03 17:22:00|933.9|928.9|933.1|928.1|933.9|928.9|933.1|928.1|12
1638552130000|2021-12-03 17:22:10|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|6
1638552140000|2021-12-03 17:22:20|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1638552150000|2021-12-03 17:22:30|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1638552160000|2021-12-03 17:22:40|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|7
1638552170000|2021-12-03 17:22:50|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1638552180000|2021-12-03 17:23:00|933.1|928.1|934|929|934|929|933.1|928.1|6
1638552190000|2021-12-03 17:23:10|934.3|929.3|934.5|929.5|934.7|929.7|934.3|929.3|6
1638552200000|2021-12-03 17:23:20|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1638552210000|2021-12-03 17:23:30|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|4
1638552230000|2021-12-03 17:23:50|934.4|929.4|933.7|928.7|934.4|929.4|933.7|928.7|6
1638552240000|2021-12-03 17:24:00|934|929|934.4|929.4|934.4|929.4|934|929|4
1638552250000|2021-12-03 17:24:10|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1638552260000|2021-12-03 17:24:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1638552270000|2021-12-03 17:24:30|934|929|934.1|929.1|934.1|929.1|934|929|6
1638552290000|2021-12-03 17:24:50|933.9|928.9|933.9|928.9|933.9|928.9|933.7|928.7|5
1638552300000|2021-12-03 17:25:00|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1638552310000|2021-12-03 17:25:10|933.7|928.7|933.5|928.5|933.7|928.7|933.5|928.5|2
1638552320000|2021-12-03 17:25:20|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1638552330000|2021-12-03 17:25:30|933.5|928.5|933.4|928.4|933.5|928.5|933.2|928.2|6
1638552340000|2021-12-03 17:25:40|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|3
1638552350000|2021-12-03 17:25:50|933.4|928.4|933.2|928.2|933.5|928.5|933.1|928.1|13
1638552360000|2021-12-03 17:26:00|933.3|928.3|933.4|928.4|933.5|928.5|933.2|928.2|6
1638552370000|2021-12-03 17:26:10|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|3
1638552380000|2021-12-03 17:26:20|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|13
1638552390000|2021-12-03 17:26:30|933.3|928.3|933|928|933.5|928.5|933|928|6
1638552410000|2021-12-03 17:26:50|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1638552420000|2021-12-03 17:27:00|933.4|928.4|933.7|928.7|933.7|928.7|933.4|928.4|3
1638552430000|2021-12-03 17:27:10|933.8|928.8|934.4|929.4|934.4|929.4|933.8|928.8|3
1638552440000|2021-12-03 17:27:20|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|5
1638552450000|2021-12-03 17:27:30|934.4|929.4|933.9|928.9|934.4|929.4|933.9|928.9|5
1638552460000|2021-12-03 17:27:40|934|929|934.5|929.5|934.5|929.5|934|929|5
1638552470000|2021-12-03 17:27:50|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|8
1638552480000|2021-12-03 17:28:00|934.4|929.4|934.1|929.1|934.5|929.5|934.1|929.1|15
1638552490000|2021-12-03 17:28:10|934|929|934|929|934.1|929.1|933.7|928.7|11
1638552500000|2021-12-03 17:28:20|933.9|928.9|933.9|928.9|934|929|933.9|928.9|3
1638552510000|2021-12-03 17:28:30|934|929|933.8|928.8|934|929|933.7|928.7|5
1638552520000|2021-12-03 17:28:40|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|4
1638552530000|2021-12-03 17:28:50|934.1|929.1|934|929|934.1|929.1|934|929|6
1638552540000|2021-12-03 17:29:00|934.1|929.1|934.3|929.3|934.5|929.5|934.1|929.1|12
1638552550000|2021-12-03 17:29:10|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|7
1638552570000|2021-12-03 17:29:30|934|929|934.1|929.1|934.1|929.1|934|929|10
1638552580000|2021-12-03 17:29:40|934.2|929.2|934.3|929.3|934.4|929.4|934.2|929.2|6
1638552590000|2021-12-03 17:29:50|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1638552600000|2021-12-03 17:30:00|934.5|929.5|933.9|928.9|934.5|929.5|933.9|928.9|10
1638552610000|2021-12-03 17:30:10|934|929|934|929|934|929|933.9|928.9|7
1638552620000|2021-12-03 17:30:20|934.1|929.1|934|929|934.1|929.1|934|929|4
1638552630000|2021-12-03 17:30:30|933.9|928.9|933.9|928.9|934|929|933.8|928.8|9
1638552640000|2021-12-03 17:30:40|933.7|928.7|933.9|928.9|933.9|928.9|933.7|928.7|12
1638552650000|2021-12-03 17:30:50|933.8|928.8|933.7|928.7|933.9|928.9|933.7|928.7|8
1638552660000|2021-12-03 17:31:00|934|929|933.3|928.3|934|929|933.3|928.3|10
1638552670000|2021-12-03 17:31:10|933.4|928.4|933.4|928.4|933.5|928.5|933.3|928.3|13
1638552680000|2021-12-03 17:31:20|933.3|928.3|933.1|928.1|933.4|928.4|933.1|928.1|14
1638552690000|2021-12-03 17:31:30|933.2|928.2|933.3|928.3|933.4|928.4|933.1|928.1|12
1638552700000|2021-12-03 17:31:40|933.2|928.2|932.8|927.8|933.2|928.2|932.8|927.8|11
1638552710000|2021-12-03 17:31:50|932.7|927.7|932.5|927.5|932.7|927.7|932.5|927.5|5
1638552720000|2021-12-03 17:32:00|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|2
1638552730000|2021-12-03 17:32:10|932.6|927.6|932.7|927.7|932.8|927.8|932.5|927.5|10
1638552740000|2021-12-03 17:32:20|932.9|927.9|933|928|933|928|932.9|927.9|12
1638552750000|2021-12-03 17:32:30|932.9|927.9|933|928|933.1|928.1|932.9|927.9|4
1638552760000|2021-12-03 17:32:40|932.9|927.9|932.8|927.8|932.9|927.9|932.6|927.6|6
1638552770000|2021-12-03 17:32:50|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1638552780000|2021-12-03 17:33:00|932.8|927.8|932.9|927.9|932.9|927.9|932.7|927.7|4
1638552790000|2021-12-03 17:33:10|933|928|933.1|928.1|933.1|928.1|932.9|927.9|4
1638552800000|2021-12-03 17:33:20|933|928|933|928|933.1|928.1|932.9|927.9|5
1638552810000|2021-12-03 17:33:30|933.1|928.1|932.9|927.9|933.1|928.1|932.9|927.9|9
1638552820000|2021-12-03 17:33:40|932.8|927.8|933|928|933|928|932.8|927.8|7
1638552830000|2021-12-03 17:33:50|932.9|927.9|932.8|927.8|933|928|932.8|927.8|10
1638552840000|2021-12-03 17:34:00|932.7|927.7|932.8|927.8|933|928|932.7|927.7|10
1638552850000|2021-12-03 17:34:10|932.9|927.9|933.1|928.1|933.1|928.1|932.8|927.8|19
1638552860000|2021-12-03 17:34:20|933|928|933.4|928.4|933.4|928.4|933|928|6
1638552870000|2021-12-03 17:34:30|933.5|928.5|933.3|928.3|933.5|928.5|933.3|928.3|9
1638552880000|2021-12-03 17:34:40|933.2|928.2|933.8|928.8|933.8|928.8|933.2|928.2|9
1638552890000|2021-12-03 17:34:50|933.9|928.9|933.8|928.8|933.9|928.9|933.7|928.7|6
1638552900000|2021-12-03 17:35:00|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|4
1638552910000|2021-12-03 17:35:10|933.7|928.7|933.5|928.5|933.7|928.7|933.5|928.5|5
1638552920000|2021-12-03 17:35:20|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|10
1638552930000|2021-12-03 17:35:30|933.4|928.4|933.8|928.8|933.8|928.8|933.4|928.4|4
1638552940000|2021-12-03 17:35:40|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1638552950000|2021-12-03 17:35:50|934|929|934|929|934|929|933.9|928.9|5
1638552960000|2021-12-03 17:36:00|933.9|928.9|934.6|929.6|934.9|929.9|933.9|928.9|19
1638552970000|2021-12-03 17:36:10|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1638552980000|2021-12-03 17:36:20|934.9|929.9|934.9|929.9|935|930|934.8|929.8|5
1638552990000|2021-12-03 17:36:30|935|930|935.4|930.4|935.5|930.5|934.9|929.9|7
1638553010000|2021-12-03 17:36:50|935.3|930.3|935|930|935.4|930.4|935|930|14
1638553020000|2021-12-03 17:37:00|934.9|929.9|935.2|930.2|935.2|930.2|934.8|929.8|11
1638553030000|2021-12-03 17:37:10|935.4|930.4|935.4|930.4|935.5|930.5|935.3|930.3|9
1638553040000|2021-12-03 17:37:20|935.5|930.5|935.5|930.5|935.5|930.5|935.3|930.3|9
1638553050000|2021-12-03 17:37:30|935.6|930.6|935.4|930.4|935.6|930.6|935.1|930.1|13
1638553070000|2021-12-03 17:37:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|7
1638553080000|2021-12-03 17:38:00|935.6|930.6|935.3|930.3|935.6|930.6|935.2|930.2|17
1638553090000|2021-12-03 17:38:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1638553100000|2021-12-03 17:38:20|935.1|930.1|935.3|930.3|935.4|930.4|935.1|930.1|7
1638553110000|2021-12-03 17:38:30|935.4|930.4|935.2|930.2|935.4|930.4|935|930|15
1638553120000|2021-12-03 17:38:40|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|7
1638553130000|2021-12-03 17:38:50|935.4|930.4|935.3|930.3|935.4|930.4|935.2|930.2|12
1638553140000|2021-12-03 17:39:00|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|4
1638553150000|2021-12-03 17:39:10|935.4|930.4|935.6|930.6|935.6|930.6|935.2|930.2|19
1638553160000|2021-12-03 17:39:20|935.7|930.7|935.3|930.3|935.8|930.8|935.3|930.3|10
1638553170000|2021-12-03 17:39:30|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|7
1638553180000|2021-12-03 17:39:40|935.4|930.4|935.6|930.6|935.7|930.7|935.4|930.4|9
1638553190000|2021-12-03 17:39:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1638553200000|2021-12-03 17:40:00|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|8
1638553210000|2021-12-03 17:40:10|935.4|930.4|935.5|930.5|935.6|930.6|935.4|930.4|13
1638553220000|2021-12-03 17:40:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|6
1638553230000|2021-12-03 17:40:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|6
1638553240000|2021-12-03 17:40:40|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|5
1638553250000|2021-12-03 17:40:50|935|930|935|930|935.1|930.1|935|930|3
1638553260000|2021-12-03 17:41:00|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1638553270000|2021-12-03 17:41:10|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|9
1638553280000|2021-12-03 17:41:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1638553290000|2021-12-03 17:41:30|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1638553300000|2021-12-03 17:41:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1638553310000|2021-12-03 17:41:50|935.1|930.1|935.5|930.5|935.6|930.6|935.1|930.1|10
1638553320000|2021-12-03 17:42:00|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|6
1638553330000|2021-12-03 17:42:10|935.6|930.6|936.4|931.4|936.4|931.4|935.6|930.6|8
1638553340000|2021-12-03 17:42:20|936.1|931.1|936.4|931.4|936.4|931.4|936.1|931.1|4
1638553350000|2021-12-03 17:42:30|936.3|931.3|936.2|931.2|936.4|931.4|936.1|931.1|4
1638553360000|2021-12-03 17:42:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|6
1638553370000|2021-12-03 17:42:50|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|9
1638553380000|2021-12-03 17:43:00|936.4|931.4|936.8|931.8|936.8|931.8|936.4|931.4|17
1638553390000|2021-12-03 17:43:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1638553400000|2021-12-03 17:43:20|936.6|931.6|937|932|937.1|932.1|936.6|931.6|8
1638553410000|2021-12-03 17:43:30|937.1|932.1|936.5|931.5|937.1|932.1|936.5|931.5|8
1638553420000|2021-12-03 17:43:40|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|10
1638553430000|2021-12-03 17:43:50|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1638553440000|2021-12-03 17:44:00|936.4|931.4|936.2|931.2|936.5|931.5|936.2|931.2|4
1638553450000|2021-12-03 17:44:10|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1638553460000|2021-12-03 17:44:20|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1638553470000|2021-12-03 17:44:30|936|931|936|931|936.1|931.1|935.9|930.9|9
1638553480000|2021-12-03 17:44:40|935.9|930.9|936|931|936.1|931.1|935.9|930.9|8
1638553490000|2021-12-03 17:44:50|935.8|930.8|935.8|930.8|935.8|930.8|935.5|930.5|27
1638553500000|2021-12-03 17:45:00|935.7|930.7|936.2|931.2|936.3|931.3|935.7|930.7|9
1638553510000|2021-12-03 17:45:10|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1638553520000|2021-12-03 17:45:20|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1638553530000|2021-12-03 17:45:30|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|6
1638553540000|2021-12-03 17:45:40|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|11
1638553550000|2021-12-03 17:45:50|935.6|930.6|935.7|930.7|935.7|930.7|935.5|930.5|14
1638553560000|2021-12-03 17:46:00|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|5
1638553570000|2021-12-03 17:46:10|936|931|936.1|931.1|936.1|931.1|936|931|6
1638553580000|2021-12-03 17:46:20|936|931|936.1|931.1|936.1|931.1|936|931|6
1638553590000|2021-12-03 17:46:30|936|931|936.1|931.1|936.1|931.1|936|931|10
1638553600000|2021-12-03 17:46:40|936|931|935.9|930.9|936.1|931.1|935.9|930.9|8
1638553610000|2021-12-03 17:46:50|936|931|936.1|931.1|936.1|931.1|935.9|930.9|6
1638553620000|2021-12-03 17:47:00|936|931|936.6|931.6|936.6|931.6|936|931|4
1638553630000|2021-12-03 17:47:10|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|5
1638553640000|2021-12-03 17:47:20|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|6
1638553650000|2021-12-03 17:47:30|936|931|936.1|931.1|936.1|931.1|935.8|930.8|5
1638553660000|2021-12-03 17:47:40|936|931|935.9|930.9|936.1|931.1|935.9|930.9|8
1638553670000|2021-12-03 17:47:50|936.1|931.1|936.1|931.1|936.1|931.1|936|931|5
1638553680000|2021-12-03 17:48:00|936|931|936.2|931.2|936.7|931.7|936|931|14
1638553690000|2021-12-03 17:48:10|936.1|931.1|935.9|930.9|936.1|931.1|935.8|930.8|16
1638553700000|2021-12-03 17:48:20|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|9
1638553710000|2021-12-03 17:48:30|935.7|930.7|935.9|930.9|935.9|930.9|935.6|930.6|14
1638553720000|2021-12-03 17:48:40|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|4
1638553730000|2021-12-03 17:48:50|936|931|935.9|930.9|936|931|935.9|930.9|2
1638553740000|2021-12-03 17:49:00|936|931|935.9|930.9|936|931|935.9|930.9|4
1638553750000|2021-12-03 17:49:10|935.8|930.8|936.1|931.1|936.2|931.2|935.8|930.8|14
1638553760000|2021-12-03 17:49:20|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|4
1638553770000|2021-12-03 17:49:30|936.2|931.2|936|931|936.2|931.2|935.9|930.9|10
1638553780000|2021-12-03 17:49:40|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|6
1638553790000|2021-12-03 17:49:50|936.4|931.4|936.4|931.4|936.6|931.6|936.4|931.4|5
1638553800000|2021-12-03 17:50:00|936.5|931.5|936.3|931.3|936.5|931.5|936.2|931.2|7
1638553820000|2021-12-03 17:50:20|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1638553830000|2021-12-03 17:50:30|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|10
1638553840000|2021-12-03 17:50:40|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|8
1638553850000|2021-12-03 17:50:50|936.8|931.8|936.7|931.7|937|932|936.7|931.7|9
1638553860000|2021-12-03 17:51:00|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|3
1638553870000|2021-12-03 17:51:10|936.6|931.6|937|932|937|932|936.6|931.6|12
1638553880000|2021-12-03 17:51:20|936.9|931.9|937|932|937|932|936.9|931.9|2
1638553890000|2021-12-03 17:51:30|936.9|931.9|937|932|937|932|936.9|931.9|16
1638553900000|2021-12-03 17:51:40|936.9|931.9|936.9|931.9|937|932|936.9|931.9|15
1638553910000|2021-12-03 17:51:50|937|932|936.9|931.9|937|932|936.8|931.8|4
1638553920000|2021-12-03 17:52:00|936.8|931.8|936.7|931.7|937|932|936.7|931.7|6
1638553930000|2021-12-03 17:52:10|936.8|931.8|937|932|937.1|932.1|936.7|931.7|7
1638553940000|2021-12-03 17:52:20|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|12
1638553950000|2021-12-03 17:52:30|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1638553960000|2021-12-03 17:52:40|936.8|931.8|936.6|931.6|936.9|931.9|936.6|931.6|9
1638553970000|2021-12-03 17:52:50|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1638553980000|2021-12-03 17:53:00|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|6
1638553990000|2021-12-03 17:53:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638554020000|2021-12-03 17:53:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|4
1638554030000|2021-12-03 17:53:50|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1638554040000|2021-12-03 17:54:00|937|932|937.3|932.3|937.3|932.3|937|932|11
1638554050000|2021-12-03 17:54:10|937.2|932.2|937|932|937.3|932.3|937|932|7
1638554060000|2021-12-03 17:54:20|937.1|932.1|937.2|932.2|937.4|932.4|937|932|8
1638554070000|2021-12-03 17:54:30|937.1|932.1|937.5|932.5|937.5|932.5|937|932|3
1638554080000|2021-12-03 17:54:40|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|7
1638554090000|2021-12-03 17:54:50|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1638554100000|2021-12-03 17:55:00|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|3
1638554110000|2021-12-03 17:55:10|937.4|932.4|937.4|932.4|937.5|932.5|937.3|932.3|6
1638554120000|2021-12-03 17:55:20|937.5|932.5|937.2|932.2|937.5|932.5|937.2|932.2|3
1638554130000|2021-12-03 17:55:30|937.1|932.1|937|932|937.1|932.1|937|932|18
1638554140000|2021-12-03 17:55:40|936.9|931.9|937|932|937.1|932.1|936.8|931.8|15
1638554150000|2021-12-03 17:55:50|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|9
1638554160000|2021-12-03 17:56:00|937|932|936.8|931.8|937.1|932.1|936.7|931.7|9
1638554170000|2021-12-03 17:56:10|936.7|931.7|936.6|931.6|936.8|931.8|936.5|931.5|22
1638554180000|2021-12-03 17:56:20|936.4|931.4|936.3|931.3|936.4|931.4|936.2|931.2|9
1638554190000|2021-12-03 17:56:30|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1638554200000|2021-12-03 17:56:40|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|7
1638554210000|2021-12-03 17:56:50|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1638554220000|2021-12-03 17:57:00|936.2|931.2|936.6|931.6|936.9|931.9|936.2|931.2|16
1638554230000|2021-12-03 17:57:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1638554240000|2021-12-03 17:57:20|937|932|936.9|931.9|937|932|936.9|931.9|4
1638554250000|2021-12-03 17:57:30|937|932|936.8|931.8|937|932|936.7|931.7|11
1638554260000|2021-12-03 17:57:40|936.9|931.9|936.9|931.9|937.1|932.1|936.8|931.8|4
1638554270000|2021-12-03 17:57:50|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1638554280000|2021-12-03 17:58:00|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|5
1638554290000|2021-12-03 17:58:10|937.6|932.6|937.7|932.7|937.8|932.8|937.5|932.5|4
1638554300000|2021-12-03 17:58:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638554310000|2021-12-03 17:58:30|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|3
1638554320000|2021-12-03 17:58:40|937.5|932.5|937.7|932.7|937.8|932.8|937.5|932.5|6
1638554330000|2021-12-03 17:58:50|937.8|932.8|937.5|932.5|937.8|932.8|937.5|932.5|3
1638554340000|2021-12-03 17:59:00|937.4|932.4|937.5|932.5|937.5|932.5|937.2|932.2|4
1638554350000|2021-12-03 17:59:10|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|6
1638554360000|2021-12-03 17:59:20|937.6|932.6|937.5|932.5|937.6|932.6|937.4|932.4|4
1638554370000|2021-12-03 17:59:30|937.4|932.4|937.7|932.7|937.7|932.7|937.4|932.4|7
1638554390000|2021-12-03 17:59:50|937.8|932.8|937.9|932.9|937.9|932.9|937.5|932.5|7
1638554400000|2021-12-03 18:00:00|937.6|932.6|937.1|932.1|937.7|932.7|937|932|12
1638554410000|2021-12-03 18:00:10|937.2|932.2|937.3|932.3|937.5|932.5|937.1|932.1|14
1638554420000|2021-12-03 18:00:20|937.2|932.2|937|932|937.3|932.3|937|932|10
1638554430000|2021-12-03 18:00:30|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|9
1638554440000|2021-12-03 18:00:40|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|17
1638554450000|2021-12-03 18:00:50|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|4
1638554460000|2021-12-03 18:01:00|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|4
1638554470000|2021-12-03 18:01:10|936.6|931.6|937.3|932.3|937.3|932.3|936.6|931.6|7
1638554480000|2021-12-03 18:01:20|937.4|932.4|937.4|932.4|937.8|932.8|937.4|932.4|12
1638554490000|2021-12-03 18:01:30|937.3|932.3|937.4|932.4|937.4|932.4|937.1|932.1|7
1638554500000|2021-12-03 18:01:40|937.3|932.3|937.4|932.4|937.5|932.5|937.2|932.2|8
1638554510000|2021-12-03 18:01:50|937.5|932.5|937.7|932.7|937.7|932.7|937.4|932.4|4
1638554520000|2021-12-03 18:02:00|937.6|932.6|937.7|932.7|937.9|932.9|937.6|932.6|3
1638554530000|2021-12-03 18:02:10|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|3
1638554540000|2021-12-03 18:02:20|937.5|932.5|938|933|938|933|937.5|932.5|4
1638554550000|2021-12-03 18:02:30|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638554560000|2021-12-03 18:02:40|938|933|938.1|933.1|938.1|933.1|938|933|6
1638554570000|2021-12-03 18:02:50|938|933|938|933|938|933|937.7|932.7|11
1638554580000|2021-12-03 18:03:00|937.9|932.9|937.8|932.8|938|933|937.8|932.8|6
1638554590000|2021-12-03 18:03:10|937.7|932.7|937.4|932.4|937.7|932.7|937.3|932.3|8
1638554600000|2021-12-03 18:03:20|937.3|932.3|937.4|932.4|937.7|932.7|937.3|932.3|9
1638554610000|2021-12-03 18:03:30|937.3|932.3|937.2|932.2|937.5|932.5|937.1|932.1|13
1638554620000|2021-12-03 18:03:40|937|932|937.2|932.2|937.2|932.2|936.6|931.6|12
1638554630000|2021-12-03 18:03:50|937.1|932.1|937|932|937.1|932.1|936.7|931.7|11
1638554640000|2021-12-03 18:04:00|937.1|932.1|937|932|937.3|932.3|937|932|16
1638554650000|2021-12-03 18:04:10|936.9|931.9|936.8|931.8|936.9|931.9|936.7|931.7|11
1638554660000|2021-12-03 18:04:20|936.9|931.9|936.6|931.6|936.9|931.9|936.5|931.5|9
1638554670000|2021-12-03 18:04:30|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|7
1638554680000|2021-12-03 18:04:40|936.7|931.7|937.1|932.1|937.1|932.1|936.6|931.6|14
1638554690000|2021-12-03 18:04:50|937|932|936.8|931.8|937.1|932.1|936.7|931.7|10
1638554700000|2021-12-03 18:05:00|936.9|931.9|936.9|931.9|937|932|936.8|931.8|7
1638554720000|2021-12-03 18:05:20|937|932|937.2|932.2|937.2|932.2|937|932|5
1638554730000|2021-12-03 18:05:30|937.3|932.3|937.3|932.3|937.3|932.3|937.1|932.1|9
1638554740000|2021-12-03 18:05:40|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|21
1638554750000|2021-12-03 18:05:50|937.3|932.3|937|932|937.3|932.3|937|932|12
1638554760000|2021-12-03 18:06:00|937.1|932.1|936.7|931.7|937.1|932.1|936.6|931.6|13
1638554770000|2021-12-03 18:06:10|936.6|931.6|936.5|931.5|936.7|931.7|936.5|931.5|18
1638554780000|2021-12-03 18:06:20|936.6|931.6|936.7|931.7|936.7|931.7|936.4|931.4|17
1638554790000|2021-12-03 18:06:30|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|24
1638554800000|2021-12-03 18:06:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638554810000|2021-12-03 18:06:50|936.9|931.9|937.1|932.1|937.2|932.2|936.9|931.9|7
1638554820000|2021-12-03 18:07:00|937|932|937.3|932.3|937.3|932.3|937|932|4
1638554830000|2021-12-03 18:07:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1638554840000|2021-12-03 18:07:20|937.7|932.7|937.6|932.6|937.7|932.7|937.5|932.5|5
1638554850000|2021-12-03 18:07:30|937.5|932.5|937.9|932.9|937.9|932.9|937.5|932.5|14
1638554860000|2021-12-03 18:07:40|937.8|932.8|938.1|933.1|938.2|933.2|937.8|932.8|10
1638554870000|2021-12-03 18:07:50|938.2|933.2|937.8|932.8|938.2|933.2|937.7|932.7|18
1638554880000|2021-12-03 18:08:00|937.7|932.7|937.9|932.9|938|933|937.7|932.7|5
1638554890000|2021-12-03 18:08:10|938|933|938|933|938.1|933.1|937.9|932.9|7
1638554900000|2021-12-03 18:08:20|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|13
1638554910000|2021-12-03 18:08:30|938|933|938.1|933.1|938.2|933.2|938|933|4
1638554920000|2021-12-03 18:08:40|938|933|938|933|938.1|933.1|938|933|11
1638554930000|2021-12-03 18:08:50|937.9|932.9|938.2|933.2|938.2|933.2|937.9|932.9|8
1638554940000|2021-12-03 18:09:00|938.3|933.3|938.2|933.2|938.3|933.3|938.1|933.1|16
1638554950000|2021-12-03 18:09:10|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|5
1638554960000|2021-12-03 18:09:20|938.2|933.2|938.3|933.3|938.3|933.3|938.1|933.1|18
1638554970000|2021-12-03 18:09:30|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|9
1638554980000|2021-12-03 18:09:40|938.3|933.3|938|933|938.3|933.3|938|933|13
1638554990000|2021-12-03 18:09:50|938.2|933.2|937.9|932.9|938.3|933.3|937.9|932.9|12
1638555000000|2021-12-03 18:10:00|938|933|937.9|932.9|938|933|937.9|932.9|2
1638555010000|2021-12-03 18:10:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638555020000|2021-12-03 18:10:20|938.1|933.1|938.1|933.1|938.2|933.2|938|933|9
1638555030000|2021-12-03 18:10:30|938|933|938.1|933.1|938.1|933.1|938|933|2
1638555040000|2021-12-03 18:10:40|938|933|937.9|932.9|938.1|933.1|937.9|932.9|6
1638555050000|2021-12-03 18:10:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638555060000|2021-12-03 18:11:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|4
1638555070000|2021-12-03 18:11:10|937.7|932.7|937.8|932.8|937.9|932.9|937.7|932.7|18
1638555090000|2021-12-03 18:11:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638555100000|2021-12-03 18:11:40|937.6|932.6|937.2|932.2|937.6|932.6|937.2|932.2|18
1638555110000|2021-12-03 18:11:50|937.1|932.1|937|932|937.2|932.2|936.9|931.9|18
1638555120000|2021-12-03 18:12:00|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|5
1638555140000|2021-12-03 18:12:20|937.4|932.4|937.3|932.3|937.4|932.4|937.2|932.2|4
1638555150000|2021-12-03 18:12:30|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|7
1638555160000|2021-12-03 18:12:40|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|8
1638555170000|2021-12-03 18:12:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638555180000|2021-12-03 18:13:00|937.8|932.8|937.7|932.7|938|933|937.7|932.7|4
1638555190000|2021-12-03 18:13:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|14
1638555200000|2021-12-03 18:13:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|14
1638555210000|2021-12-03 18:13:30|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|5
1638555220000|2021-12-03 18:13:40|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|7
1638555230000|2021-12-03 18:13:50|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1638555240000|2021-12-03 18:14:00|937.4|932.4|937.7|932.7|937.7|932.7|937.4|932.4|14
1638555250000|2021-12-03 18:14:10|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638555260000|2021-12-03 18:14:20|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1638555270000|2021-12-03 18:14:30|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|7
1638555280000|2021-12-03 18:14:40|937.4|932.4|937.4|932.4|937.6|932.6|937.4|932.4|9
1638555290000|2021-12-03 18:14:50|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|6
1638555300000|2021-12-03 18:15:00|937.8|932.8|937.7|932.7|937.9|932.9|937.6|932.6|5
1638555310000|2021-12-03 18:15:10|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|9
1638555320000|2021-12-03 18:15:20|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|4
1638555330000|2021-12-03 18:15:30|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|4
1638555340000|2021-12-03 18:15:40|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|13
1638555350000|2021-12-03 18:15:50|937.1|932.1|937|932|937.1|932.1|936.9|931.9|8
1638555360000|2021-12-03 18:16:00|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638555370000|2021-12-03 18:16:10|937.4|932.4|937.1|932.1|937.4|932.4|937.1|932.1|16
1638555410000|2021-12-03 18:16:50|937|932|937.2|932.2|937.3|932.3|937|932|23
1638555420000|2021-12-03 18:17:00|937.3|932.3|937.3|932.3|937.3|932.3|937.1|932.1|4
1638555450000|2021-12-03 18:17:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638555460000|2021-12-03 18:17:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1638555480000|2021-12-03 18:18:00|937.6|932.6|938.1|933.1|938.2|933.2|937.6|932.6|14
1638555490000|2021-12-03 18:18:10|938|933|938.1|933.1|938.1|933.1|938|933|2
1638555500000|2021-12-03 18:18:20|938|933|938|933|938.1|933.1|938|933|7
1638555510000|2021-12-03 18:18:30|938.1|933.1|937.9|932.9|938.2|933.2|937.9|932.9|4
1638555520000|2021-12-03 18:18:40|938|933|938.1|933.1|938.1|933.1|938|933|6
1638555530000|2021-12-03 18:18:50|938|933|938.1|933.1|938.1|933.1|938|933|6
1638555540000|2021-12-03 18:19:00|938.2|933.2|938.7|933.7|938.7|933.7|938.2|933.2|4
1638555550000|2021-12-03 18:19:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|12
1638555560000|2021-12-03 18:19:20|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638555570000|2021-12-03 18:19:30|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|7
1638555590000|2021-12-03 18:19:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|10
1638555600000|2021-12-03 18:20:00|938.7|933.7|938.8|933.8|938.9|933.9|938.6|933.6|14
1638555610000|2021-12-03 18:20:10|938.9|933.9|938.9|933.9|939|934|938.9|933.9|13
1638555620000|2021-12-03 18:20:20|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1638555640000|2021-12-03 18:20:40|939.3|934.3|939|934|939.3|934.3|939|934|6
1638555650000|2021-12-03 18:20:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1638555660000|2021-12-03 18:21:00|939.1|934.1|939.2|934.2|939.2|934.2|939|934|6
1638555670000|2021-12-03 18:21:10|939.3|934.3|939.7|934.7|940.1|935.1|939.3|934.3|12
1638555680000|2021-12-03 18:21:20|939.8|934.8|939.6|934.6|939.9|934.9|939.6|934.6|8
1638555690000|2021-12-03 18:21:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1638555700000|2021-12-03 18:21:40|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1638555710000|2021-12-03 18:21:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|5
1638555720000|2021-12-03 18:22:00|939.7|934.7|939.9|934.9|940.1|935.1|939.7|934.7|14
1638555730000|2021-12-03 18:22:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1638555740000|2021-12-03 18:22:20|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638555750000|2021-12-03 18:22:30|940.3|935.3|940|935|940.4|935.4|940|935|14
1638555760000|2021-12-03 18:22:40|940.1|935.1|940.1|935.1|940.2|935.2|940|935|6
1638555770000|2021-12-03 18:22:50|939.9|934.9|940|935|940|935|939.9|934.9|2
1638555780000|2021-12-03 18:23:00|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|12
1638555790000|2021-12-03 18:23:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|13
1638555800000|2021-12-03 18:23:20|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|18
1638555810000|2021-12-03 18:23:30|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1638555820000|2021-12-03 18:23:40|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|19
1638555830000|2021-12-03 18:23:50|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|11
1638555840000|2021-12-03 18:24:00|940.8|935.8|940.6|935.6|940.9|935.9|940.6|935.6|4
1638555850000|2021-12-03 18:24:10|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|8
1638555860000|2021-12-03 18:24:20|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|6
1638555870000|2021-12-03 18:24:30|940.9|935.9|941.2|936.2|941.2|936.2|940.9|935.9|3
1638555880000|2021-12-03 18:24:40|941.1|936.1|940.6|935.6|941.1|936.1|940.6|935.6|7
1638555890000|2021-12-03 18:24:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638555900000|2021-12-03 18:25:00|941.2|936.2|941.1|936.1|941.2|936.2|940.8|935.8|16
1638555910000|2021-12-03 18:25:10|941|936|940.7|935.7|941.2|936.2|940.7|935.7|9
1638555920000|2021-12-03 18:25:20|940.6|935.6|940.4|935.4|940.6|935.6|940.2|935.2|12
1638555930000|2021-12-03 18:25:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|10
1638555940000|2021-12-03 18:25:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638555950000|2021-12-03 18:25:50|940.7|935.7|941.3|936.3|941.3|936.3|940.7|935.7|15
1638555960000|2021-12-03 18:26:00|941.4|936.4|941.2|936.2|941.4|936.4|941|936|9
1638555980000|2021-12-03 18:26:20|941.1|936.1|941|936|941.1|936.1|941|936|2
1638556000000|2021-12-03 18:26:40|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|5
1638556010000|2021-12-03 18:26:50|941|936|940.9|935.9|941.1|936.1|940.9|935.9|9
1638556020000|2021-12-03 18:27:00|941|936|941.3|936.3|941.3|936.3|940.9|935.9|7
1638556030000|2021-12-03 18:27:10|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|13
1638556040000|2021-12-03 18:27:20|941.2|936.2|941.2|936.2|941.3|936.3|941.1|936.1|9
1638556050000|2021-12-03 18:27:30|941.1|936.1|941.3|936.3|941.4|936.4|941|936|6
1638556060000|2021-12-03 18:27:40|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|19
1638556070000|2021-12-03 18:27:50|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|10
1638556080000|2021-12-03 18:28:00|941.4|936.4|941.6|936.6|941.7|936.7|941.3|936.3|24
1638556090000|2021-12-03 18:28:10|941.5|936.5|941.3|936.3|941.7|936.7|941.2|936.2|7
1638556100000|2021-12-03 18:28:20|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|6
1638556110000|2021-12-03 18:28:30|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|16
1638556120000|2021-12-03 18:28:40|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|5
1638556130000|2021-12-03 18:28:50|941.3|936.3|941|936|941.3|936.3|941|936|4
1638556140000|2021-12-03 18:29:00|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|16
1638556150000|2021-12-03 18:29:10|941.3|936.3|941|936|941.5|936.5|941|936|14
1638556160000|2021-12-03 18:29:20|941.2|936.2|941|936|941.2|936.2|941|936|5
1638556170000|2021-12-03 18:29:30|941.1|936.1|941.1|936.1|941.2|936.2|941|936|8
1638556180000|2021-12-03 18:29:40|940.8|935.8|940.9|935.9|941|936|940.8|935.8|4
1638556190000|2021-12-03 18:29:50|941.1|936.1|941.1|936.1|941.2|936.2|940.9|935.9|8
1638556200000|2021-12-03 18:30:00|941.2|936.2|940.8|935.8|941.4|936.4|940.8|935.8|8
1638556210000|2021-12-03 18:30:10|940.9|935.9|940.6|935.6|940.9|935.9|940.6|935.6|5
1638556220000|2021-12-03 18:30:20|940.7|935.7|941.1|936.1|941.2|936.2|940.6|935.6|10
1638556230000|2021-12-03 18:30:30|941|936|941|936|941.1|936.1|941|936|17
1638556250000|2021-12-03 18:30:50|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1638556260000|2021-12-03 18:31:00|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|14
1638556270000|2021-12-03 18:31:10|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|5
1638556280000|2021-12-03 18:31:20|941|936|941.1|936.1|941.2|936.2|940.9|935.9|5
1638556290000|2021-12-03 18:31:30|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638556300000|2021-12-03 18:31:40|941.2|936.2|940.9|935.9|941.2|936.2|940.9|935.9|4
1638556310000|2021-12-03 18:31:50|941|936|940.9|935.9|941|936|940.9|935.9|4
1638556320000|2021-12-03 18:32:00|941.1|936.1|941.1|936.1|941.3|936.3|941|936|17
1638556330000|2021-12-03 18:32:10|941.2|936.2|940.9|935.9|941.2|936.2|940.9|935.9|11
1638556340000|2021-12-03 18:32:20|941|936|941|936|941|936|941|936|1
1638556350000|2021-12-03 18:32:30|941.1|936.1|940.7|935.7|941.2|936.2|940.7|935.7|12
1638556370000|2021-12-03 18:32:50|940.9|935.9|941.1|936.1|941.1|936.1|940.8|935.8|7
1638556380000|2021-12-03 18:33:00|941|936|941|936|941.1|936.1|941|936|5
1638556390000|2021-12-03 18:33:10|941.1|936.1|940.7|935.7|941.1|936.1|940.5|935.5|27
1638556400000|2021-12-03 18:33:20|940.8|935.8|940.9|935.9|941|936|940.8|935.8|8
1638556410000|2021-12-03 18:33:30|941|936|941.1|936.1|941.2|936.2|940.9|935.9|7
1638556420000|2021-12-03 18:33:40|941|936|940.8|935.8|941.1|936.1|940.7|935.7|15
1638556430000|2021-12-03 18:33:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|10
1638556440000|2021-12-03 18:34:00|940.9|935.9|941|936|941|936|940.8|935.8|10
1638556450000|2021-12-03 18:34:10|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|7
1638556460000|2021-12-03 18:34:20|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1638556470000|2021-12-03 18:34:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|10
1638556480000|2021-12-03 18:34:40|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|5
1638556490000|2021-12-03 18:34:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638556500000|2021-12-03 18:35:00|941.1|936.1|941|936|941.1|936.1|941|936|4
1638556510000|2021-12-03 18:35:10|941.1|936.1|940.6|935.6|941.1|936.1|940.6|935.6|6
1638556520000|2021-12-03 18:35:20|940.5|935.5|940.2|935.2|940.5|935.5|940.2|935.2|5
1638556530000|2021-12-03 18:35:30|940.1|935.1|940.1|935.1|940.1|935.1|940|935|5
1638556540000|2021-12-03 18:35:40|940|935|940.1|935.1|940.1|935.1|940|935|14
1638556550000|2021-12-03 18:35:50|940|935|940.3|935.3|940.4|935.4|940|935|9
1638556560000|2021-12-03 18:36:00|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|10
1638556570000|2021-12-03 18:36:10|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|3
1638556580000|2021-12-03 18:36:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|20
1638556590000|2021-12-03 18:36:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|9
1638556600000|2021-12-03 18:36:40|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638556610000|2021-12-03 18:36:50|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1638556620000|2021-12-03 18:37:00|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|5
1638556630000|2021-12-03 18:37:10|940.2|935.2|939.9|934.9|940.2|935.2|939.9|934.9|4
1638556670000|2021-12-03 18:37:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638556700000|2021-12-03 18:38:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638556710000|2021-12-03 18:38:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|12
1638556720000|2021-12-03 18:38:40|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|5
1638556730000|2021-12-03 18:38:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1638556740000|2021-12-03 18:39:00|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|5
1638556750000|2021-12-03 18:39:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638556770000|2021-12-03 18:39:30|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|13
1638556780000|2021-12-03 18:39:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638556790000|2021-12-03 18:39:50|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|5
1638556800000|2021-12-03 18:40:00|940.5|935.5|940.6|935.6|940.7|935.7|940.4|935.4|7
1638556810000|2021-12-03 18:40:10|940.5|935.5|940.5|935.5|940.7|935.7|940.5|935.5|6
1638556820000|2021-12-03 18:40:20|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|12
1638556830000|2021-12-03 18:40:30|940.6|935.6|940.6|935.6|940.7|935.7|940.5|935.5|13
1638556840000|2021-12-03 18:40:40|940.5|935.5|940.5|935.5|940.6|935.6|940.4|935.4|5
1638556850000|2021-12-03 18:40:50|940.6|935.6|940.4|935.4|940.7|935.7|940.4|935.4|4
1638556860000|2021-12-03 18:41:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638556870000|2021-12-03 18:41:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|13
1638556880000|2021-12-03 18:41:20|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638556900000|2021-12-03 18:41:40|940.2|935.2|940.1|935.1|940.3|935.3|940|935|12
1638556910000|2021-12-03 18:41:50|940|935|939.9|934.9|940|935|939.8|934.8|11
1638556920000|2021-12-03 18:42:00|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1638556930000|2021-12-03 18:42:10|939.9|934.9|940.1|935.1|940.1|935.1|939.7|934.7|21
1638556940000|2021-12-03 18:42:20|939.9|934.9|940|935|940.1|935.1|939.9|934.9|10
1638556950000|2021-12-03 18:42:30|940.1|935.1|940.1|935.1|940.1|935.1|940|935|5
1638556970000|2021-12-03 18:42:50|940|935|939.9|934.9|940|935|939.9|934.9|2
1638556980000|2021-12-03 18:43:00|940|935|939.9|934.9|940.1|935.1|939.9|934.9|16
1638556990000|2021-12-03 18:43:10|940|935|940|935|940|935|939.8|934.8|9
1638557000000|2021-12-03 18:43:20|939.9|934.9|939.9|934.9|940|935|939.9|934.9|7
1638557010000|2021-12-03 18:43:30|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|12
1638557020000|2021-12-03 18:43:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|8
1638557030000|2021-12-03 18:43:50|939.8|934.8|939.9|934.9|940|935|939.8|934.8|8
1638557040000|2021-12-03 18:44:00|940|935|940|935|940|935|939.9|934.9|9
1638557050000|2021-12-03 18:44:10|939.9|934.9|939.8|934.8|940|935|939.8|934.8|8
1638557060000|2021-12-03 18:44:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1638557070000|2021-12-03 18:44:30|939.8|934.8|940|935|940.1|935.1|939.8|934.8|15
1638557080000|2021-12-03 18:44:40|940.1|935.1|940.1|935.1|940.1|935.1|940|935|7
1638557090000|2021-12-03 18:44:50|940|935|940.2|935.2|940.4|935.4|940|935|5
1638557100000|2021-12-03 18:45:00|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1638557110000|2021-12-03 18:45:10|940.2|935.2|940.3|935.3|940.3|935.3|940.1|935.1|18
1638557120000|2021-12-03 18:45:20|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|3
1638557130000|2021-12-03 18:45:30|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|8
1638557140000|2021-12-03 18:45:40|940.3|935.3|940.2|935.2|940.4|935.4|940.2|935.2|6
1638557150000|2021-12-03 18:45:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638557160000|2021-12-03 18:46:00|940.2|935.2|940.2|935.2|940.3|935.3|940.1|935.1|9
1638557170000|2021-12-03 18:46:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1638557180000|2021-12-03 18:46:20|940.3|935.3|940.4|935.4|940.4|935.4|940.2|935.2|8
1638557190000|2021-12-03 18:46:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|10
1638557200000|2021-12-03 18:46:40|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|19
1638557210000|2021-12-03 18:46:50|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|13
1638557220000|2021-12-03 18:47:00|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|18
1638557230000|2021-12-03 18:47:10|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|8
1638557240000|2021-12-03 18:47:20|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638557250000|2021-12-03 18:47:30|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1638557260000|2021-12-03 18:47:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1638557270000|2021-12-03 18:47:50|940|935|940|935|940|935|939.9|934.9|7
1638557280000|2021-12-03 18:48:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1638557290000|2021-12-03 18:48:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1638557310000|2021-12-03 18:48:30|939.9|934.9|940|935|940|935|939.8|934.8|16
1638557320000|2021-12-03 18:48:40|939.9|934.9|939.8|934.8|940|935|939.8|934.8|12
1638557330000|2021-12-03 18:48:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|10
1638557340000|2021-12-03 18:49:00|939.9|934.9|940.1|935.1|940.1|935.1|939.8|934.8|11
1638557350000|2021-12-03 18:49:10|940|935|940.1|935.1|940.2|935.2|940|935|8
1638557360000|2021-12-03 18:49:20|940|935|940.2|935.2|940.2|935.2|940|935|6
1638557370000|2021-12-03 18:49:30|940|935|940|935|940.1|935.1|939.9|934.9|19
1638557380000|2021-12-03 18:49:40|939.9|934.9|940|935|940.1|935.1|939.9|934.9|12
1638557390000|2021-12-03 18:49:50|939.9|934.9|940|935|940.1|935.1|939.9|934.9|7
1638557400000|2021-12-03 18:50:00|939.9|934.9|939.8|934.8|940|935|939.7|934.7|16
1638557410000|2021-12-03 18:50:10|939.7|934.7|939.6|934.6|939.8|934.8|939.5|934.5|10
1638557420000|2021-12-03 18:50:20|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1638557430000|2021-12-03 18:50:30|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|12
1638557440000|2021-12-03 18:50:40|939.4|934.4|939.9|934.9|939.9|934.9|939.4|934.4|4
1638557450000|2021-12-03 18:50:50|940|935|940|935|940|935|939.9|934.9|5
1638557460000|2021-12-03 18:51:00|939.9|934.9|939.9|934.9|940|935|939.9|934.9|3
1638557470000|2021-12-03 18:51:10|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1638557480000|2021-12-03 18:51:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638557490000|2021-12-03 18:51:30|939.9|934.9|939.9|934.9|940|935|939.9|934.9|5
1638557500000|2021-12-03 18:51:40|940|935|940|935|940|935|939.9|934.9|3
1638557520000|2021-12-03 18:52:00|939.9|934.9|939.9|934.9|940|935|939.9|934.9|15
1638557530000|2021-12-03 18:52:10|940|935|940.1|935.1|940.1|935.1|940|935|2
1638557550000|2021-12-03 18:52:30|940|935|940.1|935.1|940.1|935.1|940|935|2
1638557570000|2021-12-03 18:52:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|18
1638557580000|2021-12-03 18:53:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638557600000|2021-12-03 18:53:20|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|9
1638557610000|2021-12-03 18:53:30|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|2
1638557620000|2021-12-03 18:53:40|940.2|935.2|939.9|934.9|940.3|935.3|939.9|934.9|6
1638557630000|2021-12-03 18:53:50|939.8|934.8|940.1|935.1|940.2|935.2|939.8|934.8|17
1638557640000|2021-12-03 18:54:00|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|8
1638557650000|2021-12-03 18:54:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638557660000|2021-12-03 18:54:20|940.2|935.2|939.9|934.9|940.2|935.2|939.9|934.9|3
1638557670000|2021-12-03 18:54:30|940.1|935.1|940|935|940.1|935.1|940|935|12
1638557680000|2021-12-03 18:54:40|940.1|935.1|940.1|935.1|940.2|935.2|940|935|11
1638557690000|2021-12-03 18:54:50|940|935|940|935|940|935|940|935|1
1638557700000|2021-12-03 18:55:00|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|6
1638557710000|2021-12-03 18:55:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|15
1638557720000|2021-12-03 18:55:20|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|9
1638557730000|2021-12-03 18:55:30|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1638557740000|2021-12-03 18:55:40|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|3
1638557750000|2021-12-03 18:55:50|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|14
1638557760000|2021-12-03 18:56:00|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1638557800000|2021-12-03 18:56:40|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|6
1638557820000|2021-12-03 18:57:00|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1638557830000|2021-12-03 18:57:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1638557840000|2021-12-03 18:57:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638557870000|2021-12-03 18:57:50|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|4
1638557880000|2021-12-03 18:58:00|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1638557890000|2021-12-03 18:58:10|939.9|934.9|939.8|934.8|940|935|939.8|934.8|4
1638557900000|2021-12-03 18:58:20|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|7
1638557910000|2021-12-03 18:58:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|10
1638557920000|2021-12-03 18:58:40|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|4
1638557930000|2021-12-03 18:58:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638557990000|2021-12-03 18:59:50|939.1|934.1|939|934|939.1|934.1|939|934|8
1638558000000|2021-12-03 19:00:00|938.9|933.9|939|934|939|934|938.9|933.9|8
1638558010000|2021-12-03 19:00:10|938.9|933.9|938.9|933.9|939|934|938.9|933.9|11
1638558020000|2021-12-03 19:00:20|939|934|938.9|933.9|939|934|938.9|933.9|14
1638558030000|2021-12-03 19:00:30|939|934|938.9|933.9|939|934|938.9|933.9|6
1638558040000|2021-12-03 19:00:40|939|934|939|934|939|934|938.9|933.9|3
1638558080000|2021-12-03 19:01:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638558090000|2021-12-03 19:01:30|939|934|939|934|939.1|934.1|939|934|5
1638558100000|2021-12-03 19:01:40|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|9
1638558110000|2021-12-03 19:01:50|938.8|933.8|939|934|939|934|938.8|933.8|5
1638558120000|2021-12-03 19:02:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638558130000|2021-12-03 19:02:10|939|934|939|934|939|934|938.9|933.9|11
1638558140000|2021-12-03 19:02:20|938.9|933.9|939|934|939|934|938.9|933.9|10
1638558150000|2021-12-03 19:02:30|939.1|934.1|939.2|934.2|939.3|934.3|939|934|13
1638558160000|2021-12-03 19:02:40|939.1|934.1|939.2|934.2|939.2|934.2|939|934|14
1638558170000|2021-12-03 19:02:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638558180000|2021-12-03 19:03:00|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1638558190000|2021-12-03 19:03:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|4
1638558200000|2021-12-03 19:03:20|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|7
1638558210000|2021-12-03 19:03:30|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1638558220000|2021-12-03 19:03:40|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638558230000|2021-12-03 19:03:50|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|4
1638558240000|2021-12-03 19:04:00|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|5
1638558280000|2021-12-03 19:04:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638558290000|2021-12-03 19:04:50|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1638558300000|2021-12-03 19:05:00|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638558310000|2021-12-03 19:05:10|939.2|934.2|939.4|934.4|939.5|934.5|939.2|934.2|15
1638558320000|2021-12-03 19:05:20|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1638558330000|2021-12-03 19:05:30|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|7
1638558340000|2021-12-03 19:05:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638558350000|2021-12-03 19:05:50|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|14
1638558360000|2021-12-03 19:06:00|939.5|934.5|939.1|934.1|939.5|934.5|939.1|934.1|6
1638558380000|2021-12-03 19:06:20|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|15
1638558390000|2021-12-03 19:06:30|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|5
1638558400000|2021-12-03 19:06:40|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1638558410000|2021-12-03 19:06:50|939|934|939.1|934.1|939.2|934.2|939|934|6
1638558420000|2021-12-03 19:07:00|939.2|934.2|939.1|934.1|939.3|934.3|939.1|934.1|4
1638558430000|2021-12-03 19:07:10|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1638558450000|2021-12-03 19:07:30|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1638558480000|2021-12-03 19:08:00|939.3|934.3|939.6|934.6|939.6|934.6|939.2|934.2|12
1638558490000|2021-12-03 19:08:10|939.5|934.5|939.4|934.4|939.5|934.5|939.3|934.3|9
1638558500000|2021-12-03 19:08:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638558510000|2021-12-03 19:08:30|939.2|934.2|938.8|933.8|939.2|934.2|938.8|933.8|7
1638558520000|2021-12-03 19:08:40|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1638558530000|2021-12-03 19:08:50|939|934|939|934|939|934|939|934|1
1638558540000|2021-12-03 19:09:00|939.1|934.1|939|934|939.1|934.1|939|934|2
1638558550000|2021-12-03 19:09:10|938.9|933.9|939|934|939|934|938.9|933.9|22
1638558560000|2021-12-03 19:09:20|938.9|933.9|938.9|933.9|939|934|938.9|933.9|5
1638558570000|2021-12-03 19:09:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1638558600000|2021-12-03 19:10:00|938.6|933.6|938.9|933.9|939|934|938.5|933.5|9
1638558610000|2021-12-03 19:10:10|939|934|939|934|939.1|934.1|938.9|933.9|7
1638558620000|2021-12-03 19:10:20|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|17
1638558710000|2021-12-03 19:11:50|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638558720000|2021-12-03 19:12:00|938.8|933.8|938.9|933.9|938.9|933.9|938.7|933.7|4
1638558730000|2021-12-03 19:12:10|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1638558740000|2021-12-03 19:12:20|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1638558750000|2021-12-03 19:12:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638558760000|2021-12-03 19:12:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638558780000|2021-12-03 19:13:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638558790000|2021-12-03 19:13:10|938.6|933.6|939|934|939|934|938.5|933.5|12
1638558800000|2021-12-03 19:13:20|938.9|933.9|938.7|933.7|939|934|938.7|933.7|13
1638558810000|2021-12-03 19:13:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|8
1638558830000|2021-12-03 19:13:50|938.8|933.8|938.8|933.8|938.9|933.9|938.7|933.7|11
1638558840000|2021-12-03 19:14:00|938.9|933.9|939|934|939|934|938.7|933.7|10
1638558850000|2021-12-03 19:14:10|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1638558860000|2021-12-03 19:14:20|938.8|933.8|939|934|939|934|938.8|933.8|3
1638558870000|2021-12-03 19:14:30|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|4
1638558880000|2021-12-03 19:14:40|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|10
1638558890000|2021-12-03 19:14:50|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638558900000|2021-12-03 19:15:00|938.5|933.5|938.2|933.2|938.5|933.5|938.2|933.2|10
1638558910000|2021-12-03 19:15:10|938.1|933.1|938|933|938.2|933.2|938|933|8
1638558920000|2021-12-03 19:15:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|6
1638558930000|2021-12-03 19:15:30|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|4
1638558950000|2021-12-03 19:15:50|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|6
1638558960000|2021-12-03 19:16:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638558970000|2021-12-03 19:16:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|14
1638558980000|2021-12-03 19:16:20|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|7
1638559070000|2021-12-03 19:17:50|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|3
1638559080000|2021-12-03 19:18:00|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1638559090000|2021-12-03 19:18:10|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|6
1638559100000|2021-12-03 19:18:20|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|7
1638559110000|2021-12-03 19:18:30|937.3|932.3|937|932|937.3|932.3|936.7|931.7|6
1638559120000|2021-12-03 19:18:40|937.1|932.1|937.4|932.4|937.4|932.4|937.1|932.1|4
1638559130000|2021-12-03 19:18:50|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|4
1638559140000|2021-12-03 19:19:00|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|3
1638559150000|2021-12-03 19:19:10|937.6|932.6|937.1|932.1|937.6|932.6|937.1|932.1|7
1638559160000|2021-12-03 19:19:20|937.2|932.2|936.9|931.9|937.2|932.2|936.9|931.9|4
1638559170000|2021-12-03 19:19:30|937|932|937|932|937.1|932.1|937|932|3
1638559180000|2021-12-03 19:19:40|937.1|932.1|936.8|931.8|937.1|932.1|936.6|931.6|15
1638559190000|2021-12-03 19:19:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|4
1638559200000|2021-12-03 19:20:00|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|9
1638559210000|2021-12-03 19:20:10|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|7
1638559220000|2021-12-03 19:20:20|936|931|936.1|931.1|936.1|931.1|936|931|2
1638559240000|2021-12-03 19:20:40|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|5
1638559250000|2021-12-03 19:20:50|936.3|931.3|936.7|931.7|936.9|931.9|936.3|931.3|5
1638559260000|2021-12-03 19:21:00|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1638559270000|2021-12-03 19:21:10|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1638559280000|2021-12-03 19:21:20|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|6
1638559290000|2021-12-03 19:21:30|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1638559300000|2021-12-03 19:21:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1638559310000|2021-12-03 19:21:50|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|13
1638559320000|2021-12-03 19:22:00|936|931|935.9|930.9|936|931|935.8|930.8|8
1638559330000|2021-12-03 19:22:10|936|931|936.2|931.2|936.2|931.2|936|931|3
1638559340000|2021-12-03 19:22:20|936.1|931.1|936.1|931.1|936.2|931.2|936|931|5
1638559350000|2021-12-03 19:22:30|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|11
1638559360000|2021-12-03 19:22:40|936.5|931.5|936.7|931.7|936.8|931.8|936.5|931.5|6
1638559370000|2021-12-03 19:22:50|936.8|931.8|937.2|932.2|937.2|932.2|936.7|931.7|9
1638559380000|2021-12-03 19:23:00|937.4|932.4|937.1|932.1|937.7|932.7|937|932|13
1638559390000|2021-12-03 19:23:10|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1638559400000|2021-12-03 19:23:20|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638559410000|2021-12-03 19:23:30|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|6
1638559420000|2021-12-03 19:23:40|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1638559430000|2021-12-03 19:23:50|937.6|932.6|937.8|932.8|937.8|932.8|937.5|932.5|11
1638559440000|2021-12-03 19:24:00|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1638559450000|2021-12-03 19:24:10|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638559460000|2021-12-03 19:24:20|937.7|932.7|937.7|932.7|937.8|932.8|937.6|932.6|5
1638559470000|2021-12-03 19:24:30|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|8
1638559490000|2021-12-03 19:24:50|937.9|932.9|938.3|933.3|938.3|933.3|937.9|932.9|2
1638559500000|2021-12-03 19:25:00|938.4|933.4|938.6|933.6|938.7|933.7|938.4|933.4|14
1638559510000|2021-12-03 19:25:10|938.7|933.7|938.3|933.3|938.7|933.7|938.3|933.3|3
1638559520000|2021-12-03 19:25:20|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1638559530000|2021-12-03 19:25:30|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638559550000|2021-12-03 19:25:50|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|11
1638559560000|2021-12-03 19:26:00|938.3|933.3|938.4|933.4|938.4|933.4|938.2|933.2|12
1638559570000|2021-12-03 19:26:10|938.5|933.5|938.1|933.1|938.5|933.5|938.1|933.1|3
1638559580000|2021-12-03 19:26:20|938|933|938|933|938|933|938|933|1
1638559600000|2021-12-03 19:26:40|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|5
1638559610000|2021-12-03 19:26:50|938|933|938|933|938.1|933.1|938|933|3
1638559620000|2021-12-03 19:27:00|937.9|932.9|938|933|938|933|937.9|932.9|2
1638559630000|2021-12-03 19:27:10|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|5
1638559640000|2021-12-03 19:27:20|938|933|937.9|932.9|938|933|937.9|932.9|2
1638559650000|2021-12-03 19:27:30|938|933|937.9|932.9|938|933|937.9|932.9|2
1638559670000|2021-12-03 19:27:50|938|933|938|933|938|933|937.9|932.9|3
1638559680000|2021-12-03 19:28:00|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|3
1638559690000|2021-12-03 19:28:10|938|933|938|933|938.2|933.2|938|933|5
1638559700000|2021-12-03 19:28:20|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|3
1638559710000|2021-12-03 19:28:30|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1638559730000|2021-12-03 19:28:50|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|2
1638559750000|2021-12-03 19:29:10|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638559770000|2021-12-03 19:29:30|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|11
1638559790000|2021-12-03 19:29:50|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|9
1638559800000|2021-12-03 19:30:00|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|13
1638559820000|2021-12-03 19:30:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638559840000|2021-12-03 19:30:40|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638559850000|2021-12-03 19:30:50|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|13
1638559860000|2021-12-03 19:31:00|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|6
1638559870000|2021-12-03 19:31:10|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|5
1638559880000|2021-12-03 19:31:20|937.4|932.4|937|932|937.4|932.4|937|932|6
1638559890000|2021-12-03 19:31:30|937.1|932.1|937.1|932.1|937.2|932.2|937|932|15
1638559900000|2021-12-03 19:31:40|937.2|932.2|937.5|932.5|937.5|932.5|937.1|932.1|3
1638559910000|2021-12-03 19:31:50|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1638559930000|2021-12-03 19:32:10|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|9
1638559940000|2021-12-03 19:32:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1638559950000|2021-12-03 19:32:30|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|12
1638559970000|2021-12-03 19:32:50|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|12
1638559980000|2021-12-03 19:33:00|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|10
1638559990000|2021-12-03 19:33:10|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|13
1638560000000|2021-12-03 19:33:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|6
1638560010000|2021-12-03 19:33:30|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1638560020000|2021-12-03 19:33:40|937.1|932.1|936.8|931.8|937.1|932.1|936.8|931.8|8
1638560040000|2021-12-03 19:34:00|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|5
1638560050000|2021-12-03 19:34:10|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1638560060000|2021-12-03 19:34:20|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1638560080000|2021-12-03 19:34:40|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1638560090000|2021-12-03 19:34:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1638560100000|2021-12-03 19:35:00|936.9|931.9|936.8|931.8|936.9|931.9|936.7|931.7|12
1638560110000|2021-12-03 19:35:10|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1638560120000|2021-12-03 19:35:20|936.9|931.9|936.9|931.9|937.1|932.1|936.9|931.9|18
1638560130000|2021-12-03 19:35:30|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|7
1638560140000|2021-12-03 19:35:40|936.6|931.6|936.5|931.5|936.6|931.6|936.3|931.3|16
1638560150000|2021-12-03 19:35:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|22
1638560160000|2021-12-03 19:36:00|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|10
1638560170000|2021-12-03 19:36:10|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|11
1638560180000|2021-12-03 19:36:20|936.6|931.6|936.5|931.5|936.7|931.7|936.4|931.4|23
1638560190000|2021-12-03 19:36:30|936.6|931.6|936.7|931.7|936.8|931.8|936.5|931.5|12
1638560200000|2021-12-03 19:36:40|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|6
1638560210000|2021-12-03 19:36:50|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|27
1638560220000|2021-12-03 19:37:00|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|21
1638560230000|2021-12-03 19:37:10|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|3
1638560240000|2021-12-03 19:37:20|936.4|931.4|936.4|931.4|936.7|931.7|936.4|931.4|21
1638560250000|2021-12-03 19:37:30|936.6|931.6|936.5|931.5|936.7|931.7|936.5|931.5|16
1638560260000|2021-12-03 19:37:40|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|7
1638560270000|2021-12-03 19:37:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|14
1638560280000|2021-12-03 19:38:00|936.4|931.4|936.2|931.2|936.5|931.5|936.2|931.2|10
1638560290000|2021-12-03 19:38:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1638560300000|2021-12-03 19:38:20|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|4
1638560310000|2021-12-03 19:38:30|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|6
1638560320000|2021-12-03 19:38:40|936|931|935.7|930.7|936|931|935.7|930.7|8
1638560330000|2021-12-03 19:38:50|935.8|930.8|936.2|931.2|936.2|931.2|935.8|930.8|7
1638560340000|2021-12-03 19:39:00|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|2
1638560350000|2021-12-03 19:39:10|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|4
1638560360000|2021-12-03 19:39:20|936.6|931.6|936|931|936.6|931.6|936|931|6
1638560370000|2021-12-03 19:39:30|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|6
1638560390000|2021-12-03 19:39:50|935.9|930.9|936|931|936|931|935.9|930.9|2
1638560400000|2021-12-03 19:40:00|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|7
1638560410000|2021-12-03 19:40:10|936.2|931.2|935.7|930.7|936.2|931.2|935.6|930.6|15
1638560420000|2021-12-03 19:40:20|935.6|930.6|935.5|930.5|935.8|930.8|935.5|930.5|13
1638560430000|2021-12-03 19:40:30|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1638560440000|2021-12-03 19:40:40|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|3
1638560450000|2021-12-03 19:40:50|935.3|930.3|935|930|935.3|930.3|935|930|5
1638560460000|2021-12-03 19:41:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|8
1638560480000|2021-12-03 19:41:20|935|930|935|930|935.2|930.2|935|930|16
1638560490000|2021-12-03 19:41:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1638560500000|2021-12-03 19:41:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1638560510000|2021-12-03 19:41:50|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1638560520000|2021-12-03 19:42:00|934.8|929.8|934.7|929.7|934.8|929.8|934.6|929.6|16
1638560540000|2021-12-03 19:42:20|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1638560550000|2021-12-03 19:42:30|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|12
1638560560000|2021-12-03 19:42:40|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|9
1638560570000|2021-12-03 19:42:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|8
1638560580000|2021-12-03 19:43:00|935.3|930.3|935.4|930.4|935.5|930.5|935.3|930.3|14
1638560590000|2021-12-03 19:43:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|10
1638560600000|2021-12-03 19:43:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1638560610000|2021-12-03 19:43:30|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1638560620000|2021-12-03 19:43:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1638560630000|2021-12-03 19:43:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1638560640000|2021-12-03 19:44:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1638560650000|2021-12-03 19:44:10|935.6|930.6|936|931|936.1|931.1|935.6|930.6|4
1638560660000|2021-12-03 19:44:20|935.9|930.9|935.9|930.9|936|931|935.9|930.9|13
1638560670000|2021-12-03 19:44:30|936|931|936|931|936|931|935.9|930.9|9
1638560680000|2021-12-03 19:44:40|935.9|930.9|936|931|936|931|935.9|930.9|14
1638560700000|2021-12-03 19:45:00|936.1|931.1|936|931|936.2|931.2|936|931|6
1638560710000|2021-12-03 19:45:10|935.9|930.9|935.9|930.9|936|931|935.9|930.9|5
1638560740000|2021-12-03 19:45:40|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|3
1638560750000|2021-12-03 19:45:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1638560760000|2021-12-03 19:46:00|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|12
1638560770000|2021-12-03 19:46:10|935.6|930.6|935.6|930.6|935.6|930.6|935.4|930.4|29
1638560780000|2021-12-03 19:46:20|935.5|930.5|935.8|930.8|935.8|930.8|935.5|930.5|28
1638560790000|2021-12-03 19:46:30|935.7|930.7|935.6|930.6|935.8|930.8|935.5|930.5|22
1638560800000|2021-12-03 19:46:40|935.5|930.5|935.7|930.7|935.8|930.8|935.5|930.5|27
1638560810000|2021-12-03 19:46:50|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|17
1638560820000|2021-12-03 19:47:00|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|9
1638560830000|2021-12-03 19:47:10|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1638560840000|2021-12-03 19:47:20|935.2|930.2|935.5|930.5|935.5|930.5|935.1|930.1|12
1638560850000|2021-12-03 19:47:30|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1638560860000|2021-12-03 19:47:40|935.4|930.4|935.8|930.8|935.8|930.8|935.4|930.4|5
1638560870000|2021-12-03 19:47:50|936|931|935.9|930.9|936|931|935.9|930.9|8
1638560880000|2021-12-03 19:48:00|936.1|931.1|936|931|936.1|931.1|936|931|10
1638560890000|2021-12-03 19:48:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1638560900000|2021-12-03 19:48:20|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|3
1638560920000|2021-12-03 19:48:40|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|4
1638560930000|2021-12-03 19:48:50|936.1|931.1|935.9|930.9|936.2|931.2|935.8|930.8|16
1638560940000|2021-12-03 19:49:00|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1638560950000|2021-12-03 19:49:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1638560960000|2021-12-03 19:49:20|935.3|930.3|935.8|930.8|935.8|930.8|935.2|930.2|7
1638560970000|2021-12-03 19:49:30|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|8
1638560980000|2021-12-03 19:49:40|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|3
1638560990000|2021-12-03 19:49:50|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1638561000000|2021-12-03 19:50:00|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|8
1638561010000|2021-12-03 19:50:10|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|20
1638561020000|2021-12-03 19:50:20|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|13
1638561030000|2021-12-03 19:50:30|936|931|936|931|936|931|936|931|1
1638561060000|2021-12-03 19:51:00|936.1|931.1|936|931|936.1|931.1|935.9|930.9|10
1638561070000|2021-12-03 19:51:10|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|13
1638561080000|2021-12-03 19:51:20|936|931|935.9|930.9|936|931|935.9|930.9|4
1638561090000|2021-12-03 19:51:30|936|931|935.9|930.9|936.1|931.1|935.9|930.9|14
1638561100000|2021-12-03 19:51:40|936|931|936|931|936.2|931.2|936|931|6
1638561110000|2021-12-03 19:51:50|936.1|931.1|936.2|931.2|936.2|931.2|936|931|4
1638561120000|2021-12-03 19:52:00|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1638561140000|2021-12-03 19:52:20|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1638561150000|2021-12-03 19:52:30|936|931|935.9|930.9|936|931|935.9|930.9|2
1638561170000|2021-12-03 19:52:50|936|931|935.9|930.9|936|931|935.9|930.9|4
1638561180000|2021-12-03 19:53:00|936|931|936.1|931.1|936.1|931.1|936|931|16
1638561190000|2021-12-03 19:53:10|936|931|935.9|930.9|936|931|935.9|930.9|10
1638561200000|2021-12-03 19:53:20|936|931|936|931|936.1|931.1|935.9|930.9|11
1638561210000|2021-12-03 19:53:30|936.1|931.1|936|931|936.1|931.1|935.9|930.9|6
1638561220000|2021-12-03 19:53:40|935.9|930.9|936|931|936|931|935.9|930.9|2
1638561230000|2021-12-03 19:53:50|936.1|931.1|936|931|936.1|931.1|936|931|8
1638561240000|2021-12-03 19:54:00|936.1|931.1|936|931|936.2|931.2|936|931|10
1638561250000|2021-12-03 19:54:10|935.9|930.9|936|931|936|931|935.9|930.9|4
1638561260000|2021-12-03 19:54:20|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1638561290000|2021-12-03 19:54:50|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|7
1638561300000|2021-12-03 19:55:00|935.7|930.7|935.9|930.9|936|931|935.7|930.7|9
1638561310000|2021-12-03 19:55:10|935.8|930.8|936|931|936.1|931.1|935.8|930.8|9
1638561320000|2021-12-03 19:55:20|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1638561330000|2021-12-03 19:55:30|935.7|930.7|935.7|930.7|935.8|930.8|935.6|930.6|7
1638561340000|2021-12-03 19:55:40|935.8|930.8|935.9|930.9|936.2|931.2|935.8|930.8|6
1638561350000|2021-12-03 19:55:50|936|931|935.9|930.9|936|931|935.9|930.9|4
1638561360000|2021-12-03 19:56:00|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1638561370000|2021-12-03 19:56:10|935.7|930.7|936.1|931.1|936.1|931.1|935.6|930.6|7
1638561380000|2021-12-03 19:56:20|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|31
1638561390000|2021-12-03 19:56:30|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|4
1638561410000|2021-12-03 19:56:50|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1638561420000|2021-12-03 19:57:00|936.1|931.1|936.2|931.2|936.2|931.2|936|931|8
1638561430000|2021-12-03 19:57:10|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1638561450000|2021-12-03 19:57:30|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1638561460000|2021-12-03 19:57:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|4
1638561470000|2021-12-03 19:57:50|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|12
1638561480000|2021-12-03 19:58:00|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|8
1638561490000|2021-12-03 19:58:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|4
1638561500000|2021-12-03 19:58:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1638561510000|2021-12-03 19:58:30|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1638561530000|2021-12-03 19:58:50|936|931|935.8|930.8|936|931|935.8|930.8|7
1638561540000|2021-12-03 19:59:00|935.9|930.9|935.8|930.8|936|931|935.7|930.7|10
1638561550000|2021-12-03 19:59:10|935.7|930.7|935.5|930.5|935.8|930.8|935.5|930.5|5
1638561560000|2021-12-03 19:59:20|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|3
1638561590000|2021-12-03 19:59:50|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1638561600000|2021-12-03 20:00:00|935.2|930.2|935|930|935.2|930.2|935|930|11
1638561610000|2021-12-03 20:00:10|935.1|930.1|934.8|929.8|935.1|930.1|934.8|929.8|6
1638561620000|2021-12-03 20:00:20|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|19
1638561630000|2021-12-03 20:00:30|934.8|929.8|934.5|929.5|934.8|929.8|934.5|929.5|4
1638561640000|2021-12-03 20:00:40|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|7
1638561660000|2021-12-03 20:01:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1638561670000|2021-12-03 20:01:10|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1638561680000|2021-12-03 20:01:20|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|15
1638561690000|2021-12-03 20:01:30|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|12
1638561700000|2021-12-03 20:01:40|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|5
1638561710000|2021-12-03 20:01:50|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|7
1638561720000|2021-12-03 20:02:00|934.7|929.7|934.5|929.5|934.7|929.7|934.4|929.4|6
1638561730000|2021-12-03 20:02:10|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|6
1638561740000|2021-12-03 20:02:20|934.2|929.2|934.3|929.3|934.4|929.4|934.2|929.2|6
1638561750000|2021-12-03 20:02:30|934.4|929.4|934|929|934.4|929.4|934|929|7
1638561760000|2021-12-03 20:02:40|933.9|928.9|933.9|928.9|933.9|928.9|933.8|928.8|5
1638561770000|2021-12-03 20:02:50|934|929|933.6|928.6|934|929|933.6|928.6|13
1638561780000|2021-12-03 20:03:00|933.7|928.7|934|929|934|929|933.7|928.7|18
1638561790000|2021-12-03 20:03:10|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|9
1638561800000|2021-12-03 20:03:20|934.2|929.2|934.4|929.4|934.4|929.4|934.2|929.2|5
1638561810000|2021-12-03 20:03:30|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1638561820000|2021-12-03 20:03:40|934.3|929.3|934.8|929.8|935|930|934.3|929.3|7
1638561830000|2021-12-03 20:03:50|934.9|929.9|935.2|930.2|935.2|930.2|934.9|929.9|10
1638561840000|2021-12-03 20:04:00|935.3|930.3|935.3|930.3|935.9|930.9|935.3|930.3|16
1638561850000|2021-12-03 20:04:10|935.4|930.4|935.4|930.4|935.5|930.5|935.3|930.3|15
1638561860000|2021-12-03 20:04:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1638561870000|2021-12-03 20:04:30|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|3
1638561880000|2021-12-03 20:04:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1638561900000|2021-12-03 20:05:00|935.7|930.7|935.4|930.4|935.8|930.8|935.4|930.4|7
1638561910000|2021-12-03 20:05:10|935.3|930.3|935.5|930.5|935.5|930.5|934.9|929.9|6
1638561920000|2021-12-03 20:05:20|935.6|930.6|935.9|930.9|935.9|930.9|935.6|930.6|2
1638561930000|2021-12-03 20:05:30|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|19
1638561940000|2021-12-03 20:05:40|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|3
1638561950000|2021-12-03 20:05:50|935.6|930.6|935.6|930.6|935.7|930.7|935.5|930.5|19
1638561960000|2021-12-03 20:06:00|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|15
1638561970000|2021-12-03 20:06:10|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|4
1638561980000|2021-12-03 20:06:20|935.2|930.2|935.2|930.2|935.3|930.3|935|930|25
1638561990000|2021-12-03 20:06:30|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|14
1638562000000|2021-12-03 20:06:40|935.4|930.4|935.2|930.2|935.4|930.4|935.1|930.1|9
1638562010000|2021-12-03 20:06:50|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|11
1638562020000|2021-12-03 20:07:00|935.2|930.2|935.3|930.3|935.4|930.4|935.2|930.2|22
1638562030000|2021-12-03 20:07:10|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1638562040000|2021-12-03 20:07:20|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|15
1638562050000|2021-12-03 20:07:30|935.4|930.4|935.3|930.3|935.4|930.4|935.2|930.2|8
1638562060000|2021-12-03 20:07:40|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|7
1638562070000|2021-12-03 20:07:50|935.3|930.3|935.2|930.2|935.5|930.5|935.2|930.2|8
1638562080000|2021-12-03 20:08:00|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|11
1638562090000|2021-12-03 20:08:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|13
1638562100000|2021-12-03 20:08:20|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1638562110000|2021-12-03 20:08:30|935.4|930.4|935.2|930.2|935.4|930.4|935.1|930.1|18
1638562120000|2021-12-03 20:08:40|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|15
1638562130000|2021-12-03 20:08:50|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|13
1638562140000|2021-12-03 20:09:00|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|4
1638562160000|2021-12-03 20:09:20|935.1|930.1|935|930|935.1|930.1|935|930|2
1638562170000|2021-12-03 20:09:30|934.9|929.9|934.9|929.9|935|930|934.8|929.8|5
1638562180000|2021-12-03 20:09:40|934.8|929.8|934.5|929.5|935|930|934.5|929.5|26
1638562190000|2021-12-03 20:09:50|934.4|929.4|934|929|934.4|929.4|934|929|7
1638562200000|2021-12-03 20:10:00|934.2|929.2|934.8|929.8|934.8|929.8|934.2|929.2|4
1638562210000|2021-12-03 20:10:10|934.7|929.7|934.7|929.7|934.8|929.8|934.2|929.2|17
1638562220000|2021-12-03 20:10:20|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|3
1638562230000|2021-12-03 20:10:30|934.9|929.9|934.9|929.9|935|930|934.8|929.8|9
1638562240000|2021-12-03 20:10:40|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|15
1638562250000|2021-12-03 20:10:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|12
1638562260000|2021-12-03 20:11:00|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|9
1638562270000|2021-12-03 20:11:10|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|6
1638562280000|2021-12-03 20:11:20|935|930|935|930|935|930|934.9|929.9|3
1638562290000|2021-12-03 20:11:30|934.9|929.9|934.9|929.9|935|930|934.8|929.8|9
1638562300000|2021-12-03 20:11:40|934.8|929.8|934.7|929.7|934.9|929.9|934.7|929.7|12
1638562320000|2021-12-03 20:12:00|934.6|929.6|934.9|929.9|934.9|929.9|934.6|929.6|8
1638562330000|2021-12-03 20:12:10|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|10
1638562360000|2021-12-03 20:12:40|934.7|929.7|934.6|929.6|934.8|929.8|934.6|929.6|10
1638562380000|2021-12-03 20:13:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1638562390000|2021-12-03 20:13:10|935|930|935|930|935|930|935|930|1
1638562400000|2021-12-03 20:13:20|935.1|930.1|935|930|935.2|930.2|935|930|4
1638562410000|2021-12-03 20:13:30|934.9|929.9|934.9|929.9|935|930|934.8|929.8|17
1638562420000|2021-12-03 20:13:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1638562430000|2021-12-03 20:13:50|935|930|934.9|929.9|935|930|934.9|929.9|4
1638562440000|2021-12-03 20:14:00|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|11
1638562450000|2021-12-03 20:14:10|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1638562460000|2021-12-03 20:14:20|934.8|929.8|934.7|929.7|934.9|929.9|934.7|929.7|8
1638562470000|2021-12-03 20:14:30|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1638562480000|2021-12-03 20:14:40|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|13
1638562490000|2021-12-03 20:14:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1638562500000|2021-12-03 20:15:00|934.7|929.7|934.7|929.7|934.8|929.8|934.6|929.6|15
1638562510000|2021-12-03 20:15:10|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|6
1638562520000|2021-12-03 20:15:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1638562530000|2021-12-03 20:15:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1638562540000|2021-12-03 20:15:40|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|5
1638562550000|2021-12-03 20:15:50|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|9
1638562560000|2021-12-03 20:16:00|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1638562570000|2021-12-03 20:16:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|16
1638562590000|2021-12-03 20:16:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1638562600000|2021-12-03 20:16:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|6
1638562610000|2021-12-03 20:16:50|934.7|929.7|934.6|929.6|934.8|929.8|934.6|929.6|3
1638562620000|2021-12-03 20:17:00|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1638562630000|2021-12-03 20:17:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|18
1638562640000|2021-12-03 20:17:20|934.5|929.5|934.6|929.6|934.6|929.6|934.4|929.4|10
1638562650000|2021-12-03 20:17:30|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|5
1638562660000|2021-12-03 20:17:40|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|5
1638562670000|2021-12-03 20:17:50|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|13
1638562680000|2021-12-03 20:18:00|934.7|929.7|934.4|929.4|934.7|929.7|934.4|929.4|10
1638562690000|2021-12-03 20:18:10|934.5|929.5|934.4|929.4|934.5|929.5|934.3|929.3|14
1638562700000|2021-12-03 20:18:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1638562710000|2021-12-03 20:18:30|934.3|929.3|934.3|929.3|934.4|929.4|934.2|929.2|5
1638562720000|2021-12-03 20:18:40|934.2|929.2|934.3|929.3|934.4|929.4|934.2|929.2|10
1638562730000|2021-12-03 20:18:50|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|7
1638562740000|2021-12-03 20:19:00|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1638562750000|2021-12-03 20:19:10|934.1|929.1|934|929|934.1|929.1|934|929|2
1638562760000|2021-12-03 20:19:20|934.1|929.1|934|929|934.1|929.1|934|929|12
1638562770000|2021-12-03 20:19:30|934.1|929.1|934.1|929.1|934.2|929.2|934|929|13
1638562780000|2021-12-03 20:19:40|934.2|929.2|934|929|934.2|929.2|934|929|9
1638562790000|2021-12-03 20:19:50|934.1|929.1|934.1|929.1|934.1|929.1|934|929|11
1638562800000|2021-12-03 20:20:00|934.2|929.2|934.7|929.7|934.8|929.8|934.1|929.1|12
1638562810000|2021-12-03 20:20:10|934.8|929.8|934.6|929.6|934.8|929.8|934.5|929.5|9
1638562830000|2021-12-03 20:20:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1638562840000|2021-12-03 20:20:40|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|11
1638562850000|2021-12-03 20:20:50|935|930|935|930|935|930|934.9|929.9|15
1638562860000|2021-12-03 20:21:00|934.9|929.9|934.9|929.9|935|930|934.9|929.9|7
1638562870000|2021-12-03 20:21:10|935|930|934.9|929.9|935|930|934.9|929.9|4
1638562880000|2021-12-03 20:21:20|935|930|934.9|929.9|935|930|934.9|929.9|4
1638562890000|2021-12-03 20:21:30|935|930|935.2|930.2|935.2|930.2|934.9|929.9|7
1638562900000|2021-12-03 20:21:40|935.5|930.5|935.4|930.4|935.7|930.7|935.4|930.4|8
1638562910000|2021-12-03 20:21:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1638562920000|2021-12-03 20:22:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1638562930000|2021-12-03 20:22:10|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1638562940000|2021-12-03 20:22:20|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1638562950000|2021-12-03 20:22:30|935.8|930.8|935.7|930.7|935.9|930.9|935.7|930.7|6
1638562960000|2021-12-03 20:22:40|935.3|930.3|935.1|930.1|935.3|930.3|935|930|5
1638562970000|2021-12-03 20:22:50|935.2|930.2|935.3|930.3|935.3|930.3|935.1|930.1|5
1638562990000|2021-12-03 20:23:10|935.7|930.7|936.1|931.1|936.1|931.1|935.7|930.7|6
1638563000000|2021-12-03 20:23:20|936|931|936|931|936|931|935.9|930.9|3
1638563010000|2021-12-03 20:23:30|935.9|930.9|935.3|930.3|936|931|935.3|930.3|12
1638563020000|2021-12-03 20:23:40|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|6
1638563030000|2021-12-03 20:23:50|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|8
1638563040000|2021-12-03 20:24:00|935.4|930.4|935.2|930.2|935.5|930.5|935.2|930.2|7
1638563050000|2021-12-03 20:24:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|8
1638563060000|2021-12-03 20:24:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|18
1638563070000|2021-12-03 20:24:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|18
1638563080000|2021-12-03 20:24:40|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|14
1638563090000|2021-12-03 20:24:50|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|6
1638563100000|2021-12-03 20:25:00|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|14
1638563110000|2021-12-03 20:25:10|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|3
1638563120000|2021-12-03 20:25:20|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|9
1638563130000|2021-12-03 20:25:30|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|3
1638563140000|2021-12-03 20:25:40|935.2|930.2|935.4|930.4|935.4|930.4|935.2|930.2|7
1638563150000|2021-12-03 20:25:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1638563160000|2021-12-03 20:26:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1638563170000|2021-12-03 20:26:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1638563180000|2021-12-03 20:26:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|8
1638563190000|2021-12-03 20:26:30|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1638563200000|2021-12-03 20:26:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1638563210000|2021-12-03 20:26:50|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|3
1638563220000|2021-12-03 20:27:00|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|13
1638563230000|2021-12-03 20:27:10|935.5|930.5|935.7|930.7|935.7|930.7|935.4|930.4|12
1638563240000|2021-12-03 20:27:20|935.9|930.9|936|931|936.1|931.1|935.9|930.9|18
1638563260000|2021-12-03 20:27:40|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1638563300000|2021-12-03 20:28:20|936|931|936|931|936.1|931.1|936|931|5
1638563310000|2021-12-03 20:28:30|936.1|931.1|936|931|936.1|931.1|936|931|2
1638563320000|2021-12-03 20:28:40|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1638563330000|2021-12-03 20:28:50|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1638563370000|2021-12-03 20:29:30|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1638563380000|2021-12-03 20:29:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1638563400000|2021-12-03 20:30:00|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|21
1638563410000|2021-12-03 20:30:10|936.7|931.7|936.7|931.7|936.7|931.7|936.5|931.5|21
1638563470000|2021-12-03 20:31:10|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|5
1638563480000|2021-12-03 20:31:20|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|17
1638563490000|2021-12-03 20:31:30|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|10
1638563530000|2021-12-03 20:32:10|937|932|937|932|937|932|937|932|1
1638563580000|2021-12-03 20:33:00|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638563600000|2021-12-03 20:33:20|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1638563610000|2021-12-03 20:33:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638563620000|2021-12-03 20:33:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1638563640000|2021-12-03 20:34:00|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|23
1638563650000|2021-12-03 20:34:10|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|5
1638563670000|2021-12-03 20:34:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638563690000|2021-12-03 20:34:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1638563740000|2021-12-03 20:35:40|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|3
1638563750000|2021-12-03 20:35:50|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|8
1638563760000|2021-12-03 20:36:00|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|7
1638563770000|2021-12-03 20:36:10|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638563800000|2021-12-03 20:36:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638563810000|2021-12-03 20:36:50|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|5
1638563850000|2021-12-03 20:37:30|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1638563880000|2021-12-03 20:38:00|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|10
1638563910000|2021-12-03 20:38:30|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|3
1638563920000|2021-12-03 20:38:40|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|11
1638563930000|2021-12-03 20:38:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638563940000|2021-12-03 20:39:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|8
1638563970000|2021-12-03 20:39:30|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|7
1638563980000|2021-12-03 20:39:40|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|14
1638563990000|2021-12-03 20:39:50|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|26
1638564000000|2021-12-03 20:40:00|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1638564010000|2021-12-03 20:40:10|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|5
1638564020000|2021-12-03 20:40:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638564030000|2021-12-03 20:40:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1638564070000|2021-12-03 20:41:10|937|932|937|932|937|932|937|932|1
1638564080000|2021-12-03 20:41:20|937.1|932.1|937|932|937.1|932.1|937|932|16
1638564090000|2021-12-03 20:41:30|937.1|932.1|936.9|931.9|937.1|932.1|936.8|931.8|7
1638564100000|2021-12-03 20:41:40|936.8|931.8|936.8|931.8|936.9|931.9|936.6|931.6|6
1638564110000|2021-12-03 20:41:50|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|9
1638564120000|2021-12-03 20:42:00|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|5
1638564130000|2021-12-03 20:42:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|8
1638564150000|2021-12-03 20:42:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|8
1638564160000|2021-12-03 20:42:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|6
1638564170000|2021-12-03 20:42:50|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|6
1638564180000|2021-12-03 20:43:00|936.5|931.5|936.8|931.8|937.1|932.1|936.5|931.5|9
1638564190000|2021-12-03 20:43:10|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1638564200000|2021-12-03 20:43:20|936.9|931.9|936.9|931.9|937|932|936.9|931.9|13
1638564210000|2021-12-03 20:43:30|937|932|937|932|937.1|932.1|937|932|7
1638564220000|2021-12-03 20:43:40|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1638564240000|2021-12-03 20:44:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1638564250000|2021-12-03 20:44:10|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1638564260000|2021-12-03 20:44:20|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|6
1638564270000|2021-12-03 20:44:30|937|932|937|932|937|932|936.9|931.9|3
1638564280000|2021-12-03 20:44:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638564300000|2021-12-03 20:45:00|937.1|932.1|937|932|937.2|932.2|937|932|4
1638564310000|2021-12-03 20:45:10|936.9|931.9|937|932|937|932|936.9|931.9|4
1638564320000|2021-12-03 20:45:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638564350000|2021-12-03 20:45:50|936.9|931.9|937|932|937.1|932.1|936.9|931.9|3
1638564360000|2021-12-03 20:46:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1638564370000|2021-12-03 20:46:10|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|5
1638564380000|2021-12-03 20:46:20|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|4
1638564390000|2021-12-03 20:46:30|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1638564420000|2021-12-03 20:47:00|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|5
1638564430000|2021-12-03 20:47:10|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|11
1638564440000|2021-12-03 20:47:20|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|6
1638564450000|2021-12-03 20:47:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1638564460000|2021-12-03 20:47:40|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|5
1638564470000|2021-12-03 20:47:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|14
1638564480000|2021-12-03 20:48:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1638564490000|2021-12-03 20:48:10|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|4
1638564510000|2021-12-03 20:48:30|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|15
1638564520000|2021-12-03 20:48:40|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|8
1638564530000|2021-12-03 20:48:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|12
1638564540000|2021-12-03 20:49:00|936.3|931.3|936.3|931.3|936.4|931.4|936.2|931.2|11
1638564550000|2021-12-03 20:49:10|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|5
1638564570000|2021-12-03 20:49:30|936|931|936.1|931.1|936.1|931.1|936|931|4
1638564580000|2021-12-03 20:49:40|936|931|936.3|931.3|936.3|931.3|936|931|3
1638564590000|2021-12-03 20:49:50|936.4|931.4|936.7|931.7|936.8|931.8|936.4|931.4|4
1638564600000|2021-12-03 20:50:00|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|8
1638564610000|2021-12-03 20:50:10|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|10
1638564620000|2021-12-03 20:50:20|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|16
1638564630000|2021-12-03 20:50:30|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|3
1638564640000|2021-12-03 20:50:40|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1638564650000|2021-12-03 20:50:50|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|4
1638564660000|2021-12-03 20:51:00|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|5
1638564670000|2021-12-03 20:51:10|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|9
1638564690000|2021-12-03 20:51:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638564700000|2021-12-03 20:51:40|937.3|932.3|937|932|937.3|932.3|937|932|5
1638564710000|2021-12-03 20:51:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1638564720000|2021-12-03 20:52:00|937|932|937|932|937|932|937|932|1
1638564730000|2021-12-03 20:52:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1638564740000|2021-12-03 20:52:20|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|7
1638564750000|2021-12-03 20:52:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|8
1638564760000|2021-12-03 20:52:40|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1638564780000|2021-12-03 20:53:00|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|12
1638564790000|2021-12-03 20:53:10|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|12
1638564800000|2021-12-03 20:53:20|937.5|932.5|937.2|932.2|937.6|932.6|937.2|932.2|13
1638564810000|2021-12-03 20:53:30|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1638564820000|2021-12-03 20:53:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1638564830000|2021-12-03 20:53:50|937.4|932.4|937.2|932.2|937.4|932.4|937.1|932.1|8
1638564840000|2021-12-03 20:54:00|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|9
1638564860000|2021-12-03 20:54:20|937|932|937|932|937.1|932.1|937|932|5
1638564870000|2021-12-03 20:54:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638564900000|2021-12-03 20:55:00|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1638564910000|2021-12-03 20:55:10|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|9
1638564920000|2021-12-03 20:55:20|937.3|932.3|937.2|932.2|937.3|932.3|937.1|932.1|10
1638564930000|2021-12-03 20:55:30|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1638564940000|2021-12-03 20:55:40|937.3|932.3|937.4|932.4|937.4|932.4|937.2|932.2|4
1638564950000|2021-12-03 20:55:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|6
1638564970000|2021-12-03 20:56:10|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638564990000|2021-12-03 20:56:30|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|3
1638565000000|2021-12-03 20:56:40|938|933|938.1|933.1|938.1|933.1|938|933|2
1638565020000|2021-12-03 20:57:00|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|15
1638565030000|2021-12-03 20:57:10|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|12
1638565060000|2021-12-03 20:57:40|938|933|938.2|933.2|938.2|933.2|938|933|2
1638565070000|2021-12-03 20:57:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638565080000|2021-12-03 20:58:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638565090000|2021-12-03 20:58:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638565100000|2021-12-03 20:58:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638565110000|2021-12-03 20:58:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638565160000|2021-12-03 20:59:20|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|5
1638565170000|2021-12-03 20:59:30|938.5|933.5|938.7|933.7|939|934|938.5|933.5|5
1638565180000|2021-12-03 20:59:40|939|934|939|934|939.1|934.1|938.9|933.9|13
1638565190000|2021-12-03 20:59:50|939.1|934.1|938.9|933.9|939.1|934.1|938.8|933.8|7
1638565200000|2021-12-03 21:00:00|938.8|933.8|938.9|933.9|939|934|938.6|933.6|8
1638565210000|2021-12-03 21:00:10|938.8|933.8|938.8|933.8|938.9|933.9|938.7|933.7|11
1638565220000|2021-12-03 21:00:20|938.7|933.7|938.8|933.8|938.9|933.9|938.7|933.7|4
1638565230000|2021-12-03 21:00:30|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1638565240000|2021-12-03 21:00:40|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1638565260000|2021-12-03 21:01:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638565270000|2021-12-03 21:01:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638565280000|2021-12-03 21:01:20|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|7
1638565290000|2021-12-03 21:01:30|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1638565300000|2021-12-03 21:01:40|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1638565310000|2021-12-03 21:01:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638565320000|2021-12-03 21:02:00|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638565330000|2021-12-03 21:02:10|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|3
1638565340000|2021-12-03 21:02:20|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|3
1638565360000|2021-12-03 21:02:40|939.1|934.1|939.2|934.2|939.3|934.3|939.1|934.1|3
1638565370000|2021-12-03 21:02:50|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1638565380000|2021-12-03 21:03:00|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|5
1638565390000|2021-12-03 21:03:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638565400000|2021-12-03 21:03:20|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|2
1638565420000|2021-12-03 21:03:40|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1638565460000|2021-12-03 21:04:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638565480000|2021-12-03 21:04:40|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1638565490000|2021-12-03 21:04:50|939|934|939|934|939|934|938.9|933.9|3
1638565500000|2021-12-03 21:05:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1638565560000|2021-12-03 21:06:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638565570000|2021-12-03 21:06:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638565580000|2021-12-03 21:06:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638565590000|2021-12-03 21:06:30|938.4|933.4|938.6|933.6|938.6|933.6|938.4|933.4|3
1638565600000|2021-12-03 21:06:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1638565610000|2021-12-03 21:06:50|938.7|933.7|938.7|933.7|938.8|933.8|938.5|933.5|6
1638565620000|2021-12-03 21:07:00|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|3
1638565640000|2021-12-03 21:07:20|938.9|933.9|939|934|939|934|938.9|933.9|4
1638565650000|2021-12-03 21:07:30|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638565660000|2021-12-03 21:07:40|939|934|939.1|934.1|939.1|934.1|939|934|2
1638565680000|2021-12-03 21:08:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638565700000|2021-12-03 21:08:20|939.1|934.1|939.2|934.2|939.2|934.2|939|934|5
1638565710000|2021-12-03 21:08:30|939.3|934.3|939.3|934.3|939.3|934.3|939.1|934.1|4
1638565720000|2021-12-03 21:08:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|5
1638565730000|2021-12-03 21:08:50|939.1|934.1|939|934|939.1|934.1|939|934|6
1638565740000|2021-12-03 21:09:00|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|11
1638565760000|2021-12-03 21:09:20|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638565780000|2021-12-03 21:09:40|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1638565790000|2021-12-03 21:09:50|938.7|933.7|938.7|933.7|938.9|933.9|938.7|933.7|3
1638565800000|2021-12-03 21:10:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1638565810000|2021-12-03 21:10:10|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1638565820000|2021-12-03 21:10:20|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638565840000|2021-12-03 21:10:40|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638565860000|2021-12-03 21:11:00|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638565870000|2021-12-03 21:11:10|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1638565880000|2021-12-03 21:11:20|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|4
1638565890000|2021-12-03 21:11:30|938.7|933.7|938.5|933.5|938.7|933.7|938.4|933.4|12
1638565900000|2021-12-03 21:11:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638565960000|2021-12-03 21:12:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1638565970000|2021-12-03 21:12:50|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|6
1638565980000|2021-12-03 21:13:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638566010000|2021-12-03 21:13:30|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1638566100000|2021-12-03 21:15:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638566120000|2021-12-03 21:15:20|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1638566160000|2021-12-03 21:16:00|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1638566170000|2021-12-03 21:16:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638566180000|2021-12-03 21:16:20|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638566220000|2021-12-03 21:17:00|938.7|933.7|939.4|934.4|939.4|934.4|938.7|933.7|5
1638566230000|2021-12-03 21:17:10|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|4
1638566240000|2021-12-03 21:17:20|939.1|934.1|939|934|939.1|934.1|939|934|2
1638566270000|2021-12-03 21:17:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638566280000|2021-12-03 21:18:00|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638566290000|2021-12-03 21:18:10|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638566300000|2021-12-03 21:18:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638566310000|2021-12-03 21:18:30|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638566320000|2021-12-03 21:18:40|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1638566330000|2021-12-03 21:18:50|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|5
1638566390000|2021-12-03 21:19:50|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638566400000|2021-12-03 21:20:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638566430000|2021-12-03 21:20:30|939|934|939.1|934.1|939.1|934.1|939|934|2
1638566440000|2021-12-03 21:20:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1638566450000|2021-12-03 21:20:50|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|4
1638566460000|2021-12-03 21:21:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638566470000|2021-12-03 21:21:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638566480000|2021-12-03 21:21:20|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1638566490000|2021-12-03 21:21:30|939|934|939.2|934.2|939.2|934.2|939|934|3
1638566500000|2021-12-03 21:21:40|939.1|934.1|939|934|939.1|934.1|939|934|6
1638566510000|2021-12-03 21:21:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1638566520000|2021-12-03 21:22:00|939.1|934.1|939.1|934.1|939.1|934.1|939|934|5
1638566530000|2021-12-03 21:22:10|939|934|939.1|934.1|939.1|934.1|939|934|6
1638566540000|2021-12-03 21:22:20|939|934|939.1|934.1|939.1|934.1|939|934|4
1638566550000|2021-12-03 21:22:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638566560000|2021-12-03 21:22:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638566570000|2021-12-03 21:22:50|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|6
1638566580000|2021-12-03 21:23:00|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638566590000|2021-12-03 21:23:10|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638566600000|2021-12-03 21:23:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638566610000|2021-12-03 21:23:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638566620000|2021-12-03 21:23:40|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1638566660000|2021-12-03 21:24:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1638566670000|2021-12-03 21:24:30|939.9|934.9|940|935|940|935|939.9|934.9|2
1638566680000|2021-12-03 21:24:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638566700000|2021-12-03 21:25:00|940|935|940|935|940|935|939.9|934.9|3
1638566710000|2021-12-03 21:25:10|939.8|934.8|939.7|934.7|939.8|934.8|939.6|934.6|4
1638566720000|2021-12-03 21:25:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638566740000|2021-12-03 21:25:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1638566840000|2021-12-03 21:27:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638566860000|2021-12-03 21:27:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638566880000|2021-12-03 21:28:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638566930000|2021-12-03 21:28:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638566960000|2021-12-03 21:29:20|940|935|940.1|935.1|940.1|935.1|940|935|2
1638566970000|2021-12-03 21:29:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638566980000|2021-12-03 21:29:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638567000000|2021-12-03 21:30:00|940|935|939.9|934.9|940|935|939.8|934.8|4
1638567020000|2021-12-03 21:30:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638567030000|2021-12-03 21:30:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1638567060000|2021-12-03 21:31:00|939.9|934.9|940|935|940|935|939.9|934.9|2
1638567080000|2021-12-03 21:31:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638567110000|2021-12-03 21:31:50|940|935|940|935|940|935|940|935|1
1638567120000|2021-12-03 21:32:00|940.1|935.1|940|935|940.1|935.1|940|935|4
1638567160000|2021-12-03 21:32:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638567180000|2021-12-03 21:33:00|940|935|939.9|934.9|940|935|939.9|934.9|2
1638567200000|2021-12-03 21:33:20|940|935|940|935|940|935|940|935|1
1638567240000|2021-12-03 21:34:00|939.9|934.9|939.8|934.8|939.9|934.9|939.7|934.7|7
1638567250000|2021-12-03 21:34:10|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|5
1638567300000|2021-12-03 21:35:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638567320000|2021-12-03 21:35:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638567330000|2021-12-03 21:35:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638567360000|2021-12-03 21:36:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638567370000|2021-12-03 21:36:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638567380000|2021-12-03 21:36:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638567450000|2021-12-03 21:37:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638567470000|2021-12-03 21:37:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638567500000|2021-12-03 21:38:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638567560000|2021-12-03 21:39:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638567580000|2021-12-03 21:39:40|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638567600000|2021-12-03 21:40:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638567690000|2021-12-03 21:41:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638567710000|2021-12-03 21:41:50|939.2|934.2|938.9|933.9|939.2|934.2|938.9|933.9|2
1638567720000|2021-12-03 21:42:00|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638567740000|2021-12-03 21:42:20|938.9|933.9|939|934|939|934|938.8|933.8|3
1638567760000|2021-12-03 21:42:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638567890000|2021-12-03 21:44:50|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638567940000|2021-12-03 21:45:40|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|3
1638568020000|2021-12-03 21:47:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1638568090000|2021-12-03 21:48:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638568110000|2021-12-03 21:48:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638568130000|2021-12-03 21:48:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638568140000|2021-12-03 21:49:00|938.2|933.2|938|933|938.3|933.3|938|933|3
1638568150000|2021-12-03 21:49:10|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|3
1638568160000|2021-12-03 21:49:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638568170000|2021-12-03 21:49:30|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1638568180000|2021-12-03 21:49:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638568200000|2021-12-03 21:50:00|938.3|933.3|938.2|933.2|938.5|933.5|938.2|933.2|5
1638568220000|2021-12-03 21:50:20|938|933|938|933|938|933|938|933|1
1638568260000|2021-12-03 21:51:00|938.1|933.1|939.2|934.2|939.2|934.2|938.1|933.1|3
1638568270000|2021-12-03 21:51:10|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638568300000|2021-12-03 21:51:40|939|934|939|934|939|934|939|934|1
1638568340000|2021-12-03 21:52:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638568350000|2021-12-03 21:52:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638568450000|2021-12-03 21:54:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638568520000|2021-12-03 21:55:20|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1638568530000|2021-12-03 21:55:30|940|935|940|935|940|935|940|935|1
1638568550000|2021-12-03 21:55:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638568590000|2021-12-03 21:56:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638568600000|2021-12-03 21:56:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638568610000|2021-12-03 21:56:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638568630000|2021-12-03 21:57:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638568660000|2021-12-03 21:57:40|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|2
1638568680000|2021-12-03 21:58:00|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|2
1638568690000|2021-12-03 21:58:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638568700000|2021-12-03 21:58:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638568710000|2021-12-03 21:58:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638568730000|2021-12-03 21:58:50|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638745260000|2021-12-05 23:01:00|948.7|931.5|948.2|931.4|948.7|931.6|948.2|931.3|11
1638745270000|2021-12-05 23:01:10|948.3|931.5|947.8|931.4|948.4|931.6|947.8|931.4|19
1638745280000|2021-12-05 23:01:20|947.9|931.5|947.6|931.6|948|931.9|947.6|931.5|13
1638745290000|2021-12-05 23:01:30|948.1|931.8|947.9|932|948.1|932|947.9|931.8|9
1638745300000|2021-12-05 23:01:40|947.8|932.1|947.8|932.2|947.8|932.2|947.7|932|8
1638745310000|2021-12-05 23:01:50|947.7|932.1|947.3|931.1|947.7|932.2|947.1|930.9|15
1638745320000|2021-12-05 23:02:00|947.4|931.2|947.1|930|947.5|931.2|947.1|929.9|9
1638745330000|2021-12-05 23:02:10|947|929.9|946.8|929.8|947|929.9|946.8|929.8|5
1638745340000|2021-12-05 23:02:20|946.6|929.9|946.7|929.9|946.7|929.9|946.6|929.7|9
1638745350000|2021-12-05 23:02:30||930||930||930||930|1
1638745360000|2021-12-05 23:02:40|946.6|933.9|942.6|933.9|946.6|933.9|942.6|933.9|2
1638745370000|2021-12-05 23:02:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638745380000|2021-12-05 23:03:00|940.8|935.8|941|936|941|936|940.8|935.8|3
1638745390000|2021-12-05 23:03:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638745400000|2021-12-05 23:03:20|940.9|935.9|941.3|936.3|941.3|936.3|940.9|935.9|3
1638745420000|2021-12-05 23:03:40|941.4|936.4|941.6|936.6|941.6|936.6|941.3|936.3|6
1638745430000|2021-12-05 23:03:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638745440000|2021-12-05 23:04:00|942.1|937.1|942.7|937.7|943.5|938.5|942.1|937.1|12
1638745450000|2021-12-05 23:04:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638745460000|2021-12-05 23:04:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638745470000|2021-12-05 23:04:30|942.6|937.6|942.5|937.5|942.8|937.8|942.4|937.4|7
1638745480000|2021-12-05 23:04:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638745490000|2021-12-05 23:04:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638745500000|2021-12-05 23:05:00|942.8|937.8|942.9|937.9|943.1|938.1|942.8|937.8|7
1638745510000|2021-12-05 23:05:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638745520000|2021-12-05 23:05:20|942.2|937.2|941.7|936.7|942.2|937.2|941.7|936.7|3
1638745530000|2021-12-05 23:05:30|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1638745540000|2021-12-05 23:05:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638745560000|2021-12-05 23:06:00|941.8|936.8|942.2|937.2|942.2|937.2|941.7|936.7|3
1638745570000|2021-12-05 23:06:10|942.3|937.3|942.3|937.3|942.4|937.4|942.2|937.2|8
1638745580000|2021-12-05 23:06:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638745590000|2021-12-05 23:06:30|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|3
1638745600000|2021-12-05 23:06:40|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638745610000|2021-12-05 23:06:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|6
1638745640000|2021-12-05 23:07:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1638745650000|2021-12-05 23:07:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|6
1638745670000|2021-12-05 23:07:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638745680000|2021-12-05 23:08:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638745690000|2021-12-05 23:08:10|942.8|937.8|942.5|937.5|942.8|937.8|942.4|937.4|4
1638745700000|2021-12-05 23:08:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638745730000|2021-12-05 23:08:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638745750000|2021-12-05 23:09:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638745770000|2021-12-05 23:09:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638745800000|2021-12-05 23:10:00|942.9|937.9|943.3|938.3|943.3|938.3|942.9|937.9|5
1638745810000|2021-12-05 23:10:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638745820000|2021-12-05 23:10:20|943.3|938.3|943.1|938.1|943.4|938.4|943.1|938.1|3
1638745830000|2021-12-05 23:10:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638745850000|2021-12-05 23:10:50|943.5|938.5|943.3|938.3|943.9|938.9|943.3|938.3|6
1638745860000|2021-12-05 23:11:00|943.4|938.4|942.8|937.8|943.4|938.4|942.8|937.8|5
1638745870000|2021-12-05 23:11:10|943.1|938.1|943.1|938.1|943.2|938.2|943|938|7
1638745880000|2021-12-05 23:11:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638745890000|2021-12-05 23:11:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638745900000|2021-12-05 23:11:40|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638745910000|2021-12-05 23:11:50|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|6
1638745920000|2021-12-05 23:12:00|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|3
1638745930000|2021-12-05 23:12:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638745940000|2021-12-05 23:12:20|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638745950000|2021-12-05 23:12:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638745960000|2021-12-05 23:12:40|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638745970000|2021-12-05 23:12:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638745980000|2021-12-05 23:13:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638745990000|2021-12-05 23:13:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638746010000|2021-12-05 23:13:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638746020000|2021-12-05 23:13:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638746030000|2021-12-05 23:13:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638746040000|2021-12-05 23:14:00|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|5
1638746050000|2021-12-05 23:14:10|944.4|939.4|944.1|939.1|944.4|939.4|944|939|4
1638746060000|2021-12-05 23:14:20|943.9|938.9|944|939|944|939|943.9|938.9|2
1638746070000|2021-12-05 23:14:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1638746080000|2021-12-05 23:14:40|944|939|944|939|944.1|939.1|944|939|7
1638746090000|2021-12-05 23:14:50|943.9|938.9|944|939|944|939|943.9|938.9|2
1638746100000|2021-12-05 23:15:00|943.9|938.9|943.9|938.9|944.1|939.1|943.9|938.9|9
1638746110000|2021-12-05 23:15:10|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|4
1638746120000|2021-12-05 23:15:20|944|939|944.1|939.1|944.1|939.1|944|939|6
1638746130000|2021-12-05 23:15:30|944|939|944|939|944|939|943.9|938.9|3
1638746140000|2021-12-05 23:15:40|944.1|939.1|944.2|939.2|944.2|939.2|944|939|6
1638746230000|2021-12-05 23:17:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638746240000|2021-12-05 23:17:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638746250000|2021-12-05 23:17:30|944|939|943.9|938.9|944|939|943.9|938.9|4
1638746270000|2021-12-05 23:17:50|944|939|944|939|944|939|943.9|938.9|3
1638746280000|2021-12-05 23:18:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1638746290000|2021-12-05 23:18:10|944|939|944|939|944|939|944|939|1
1638746320000|2021-12-05 23:18:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638746330000|2021-12-05 23:18:50|944|939|944.2|939.2|944.2|939.2|944|939|3
1638746360000|2021-12-05 23:19:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638746460000|2021-12-05 23:21:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638746470000|2021-12-05 23:21:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638746480000|2021-12-05 23:21:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638746490000|2021-12-05 23:21:30|944|939|944|939|944.1|939.1|944|939|3
1638746500000|2021-12-05 23:21:40|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1638746510000|2021-12-05 23:21:50|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|5
1638746520000|2021-12-05 23:22:00|943.8|938.8|944|939|944.1|939.1|943.8|938.8|11
1638746530000|2021-12-05 23:22:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638746540000|2021-12-05 23:22:20|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1638746550000|2021-12-05 23:22:30|944|939|943.9|938.9|944|939|943.9|938.9|4
1638746560000|2021-12-05 23:22:40|944|939|944|939|944|939|944|939|1
1638746580000|2021-12-05 23:23:00|944.2|939.2|944.1|939.1|944.2|939.2|944|939|5
1638746590000|2021-12-05 23:23:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1638746600000|2021-12-05 23:23:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638746710000|2021-12-05 23:25:10|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1638746720000|2021-12-05 23:25:20|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638746740000|2021-12-05 23:25:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638746750000|2021-12-05 23:25:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638746760000|2021-12-05 23:26:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638746770000|2021-12-05 23:26:10|943.8|938.8|944|939|944|939|943.8|938.8|3
1638746790000|2021-12-05 23:26:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638746800000|2021-12-05 23:26:40|944|939|944|939|944.1|939.1|944|939|3
1638746820000|2021-12-05 23:27:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638746840000|2021-12-05 23:27:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638746850000|2021-12-05 23:27:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638746860000|2021-12-05 23:27:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638746870000|2021-12-05 23:27:50|944|939|944|939|944|939|944|939|1
1638746890000|2021-12-05 23:28:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|6
1638746900000|2021-12-05 23:28:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1638746930000|2021-12-05 23:28:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638746940000|2021-12-05 23:29:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638746970000|2021-12-05 23:29:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638747010000|2021-12-05 23:30:10|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|7
1638747020000|2021-12-05 23:30:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638747040000|2021-12-05 23:30:40|944|939|944|939|944|939|943.9|938.9|3
1638747050000|2021-12-05 23:30:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638747060000|2021-12-05 23:31:00|944|939|944.1|939.1|944.1|939.1|944|939|2
1638747070000|2021-12-05 23:31:10|944|939|944|939|944.1|939.1|944|939|3
1638747090000|2021-12-05 23:31:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|7
1638747100000|2021-12-05 23:31:40|944|939|944|939|944.1|939.1|944|939|3
1638747110000|2021-12-05 23:31:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638747120000|2021-12-05 23:32:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1638747150000|2021-12-05 23:32:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638747180000|2021-12-05 23:33:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638747190000|2021-12-05 23:33:10|945|940|945|940|945|940|944.8|939.8|3
1638747200000|2021-12-05 23:33:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638747210000|2021-12-05 23:33:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638747220000|2021-12-05 23:33:40|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|7
1638747230000|2021-12-05 23:33:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638747240000|2021-12-05 23:34:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638747270000|2021-12-05 23:34:30|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|2
1638747290000|2021-12-05 23:34:50|945|940|945|940|945|940|945|940|1
1638747300000|2021-12-05 23:35:00|944.8|939.8|944.8|939.8|944.8|939.8|944.6|939.6|4
1638747310000|2021-12-05 23:35:10|945|940|944.8|939.8|945|940|944.8|939.8|2
1638747330000|2021-12-05 23:35:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1638747340000|2021-12-05 23:35:40|945|940|944.9|939.9|945|940|944.9|939.9|2
1638747450000|2021-12-05 23:37:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638747460000|2021-12-05 23:37:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638747470000|2021-12-05 23:37:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1638747510000|2021-12-05 23:38:30|945|940|945|940|945|940|945|940|1
1638747520000|2021-12-05 23:38:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638747530000|2021-12-05 23:38:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638747540000|2021-12-05 23:39:00|945|940|945|940|945|940|945|940|1
1638747600000|2021-12-05 23:40:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638747650000|2021-12-05 23:40:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638747750000|2021-12-05 23:42:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638747780000|2021-12-05 23:43:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638747810000|2021-12-05 23:43:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638747840000|2021-12-05 23:44:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638747850000|2021-12-05 23:44:10|945.2|940.2|945|940|945.2|940.2|945|940|2
1638747860000|2021-12-05 23:44:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638747890000|2021-12-05 23:44:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638747900000|2021-12-05 23:45:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638747910000|2021-12-05 23:45:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638747920000|2021-12-05 23:45:20|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|5
1638747930000|2021-12-05 23:45:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638747940000|2021-12-05 23:45:40|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|2
1638747950000|2021-12-05 23:45:50|946.1|941.1|946|941|946.1|941.1|946|941|4
1638747960000|2021-12-05 23:46:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638747970000|2021-12-05 23:46:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638747990000|2021-12-05 23:46:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638748000000|2021-12-05 23:46:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638748010000|2021-12-05 23:46:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638748030000|2021-12-05 23:47:10|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|4
1638748040000|2021-12-05 23:47:20|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1638748060000|2021-12-05 23:47:40|945.6|940.6|946|941|946|941|945.6|940.6|4
1638748070000|2021-12-05 23:47:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1638748090000|2021-12-05 23:48:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638748100000|2021-12-05 23:48:20|946|941|946|941|946|941|945.9|940.9|3
1638748130000|2021-12-05 23:48:50|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|2
1638748140000|2021-12-05 23:49:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1638748160000|2021-12-05 23:49:20|946|941|946|941|946|941|946|941|1
1638748170000|2021-12-05 23:49:30|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|3
1638748190000|2021-12-05 23:49:50|946|941|946|941|946|941|946|941|1
1638748200000|2021-12-05 23:50:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638748210000|2021-12-05 23:50:10|946|941|946|941|946|941|946|941|1
1638748230000|2021-12-05 23:50:30|946.1|941.1|946|941|946.1|941.1|946|941|4
1638748240000|2021-12-05 23:50:40|946.1|941.1|946|941|946.1|941.1|946|941|10
1638748250000|2021-12-05 23:50:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638748260000|2021-12-05 23:51:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638748280000|2021-12-05 23:51:20|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638748290000|2021-12-05 23:51:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638748300000|2021-12-05 23:51:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638748320000|2021-12-05 23:52:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638748340000|2021-12-05 23:52:20|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|2
1638748360000|2021-12-05 23:52:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638748380000|2021-12-05 23:53:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638748400000|2021-12-05 23:53:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638748410000|2021-12-05 23:53:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638748440000|2021-12-05 23:54:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638748460000|2021-12-05 23:54:20|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|7
1638748470000|2021-12-05 23:54:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1638748480000|2021-12-05 23:54:40|946.1|941.1|946|941|946.1|941.1|946|941|2
1638748490000|2021-12-05 23:54:50|946.1|941.1|946|941|946.1|941.1|946|941|22
1638748500000|2021-12-05 23:55:00|946.1|941.1|946|941|946.1|941.1|946|941|8
1638748510000|2021-12-05 23:55:10|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|2
1638748520000|2021-12-05 23:55:20|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1638748530000|2021-12-05 23:55:30|946.4|941.4|946.3|941.3|946.4|941.4|946.1|941.1|3
1638748540000|2021-12-05 23:55:40|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1638748550000|2021-12-05 23:55:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1638748560000|2021-12-05 23:56:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638748580000|2021-12-05 23:56:20|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|5
1638748590000|2021-12-05 23:56:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638748600000|2021-12-05 23:56:40|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|2
1638748620000|2021-12-05 23:57:00|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1638748630000|2021-12-05 23:57:10|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|4
1638748640000|2021-12-05 23:57:20|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1638748650000|2021-12-05 23:57:30|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1638748660000|2021-12-05 23:57:40|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|5
1638748670000|2021-12-05 23:57:50|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|3
1638748690000|2021-12-05 23:58:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638748700000|2021-12-05 23:58:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638748720000|2021-12-05 23:58:40|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|5
1638748730000|2021-12-05 23:58:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638748740000|2021-12-05 23:59:00|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1638748750000|2021-12-05 23:59:10|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|4
1638748760000|2021-12-05 23:59:20|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|4
1638748800000|2021-12-06 00:00:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|17
1638748810000|2021-12-06 00:00:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1638748820000|2021-12-06 00:00:20|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638748830000|2021-12-06 00:00:30|946|941|946.1|941.1|946.1|941.1|946|941|2
1638748840000|2021-12-06 00:00:40|946|941|946|941|946|941|945.9|940.9|3
1638748850000|2021-12-06 00:00:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638748860000|2021-12-06 00:01:00|946|941|946.1|941.1|946.1|941.1|946|941|2
1638748870000|2021-12-06 00:01:10|945.9|940.9|945.9|940.9|946|941|945.9|940.9|13
1638748890000|2021-12-06 00:01:30|946|941|946|941|946|941|946|941|1
1638748900000|2021-12-06 00:01:40|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1638748950000|2021-12-06 00:02:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638748960000|2021-12-06 00:02:40|946|941|946.1|941.1|946.2|941.2|946|941|5
1638748970000|2021-12-06 00:02:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638748980000|2021-12-06 00:03:00|946|941|945.9|940.9|946|941|945.9|940.9|2
1638748990000|2021-12-06 00:03:10|946|941|945.9|940.9|946|941|945.9|940.9|12
1638749000000|2021-12-06 00:03:20|946|941|946|941|946|941|945.9|940.9|5
1638749010000|2021-12-06 00:03:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1638749020000|2021-12-06 00:03:40|945.9|940.9|945.9|940.9|946|941|945.9|940.9|9
1638749030000|2021-12-06 00:03:50|946|941|945.8|940.8|946|941|945.8|940.8|5
1638749040000|2021-12-06 00:04:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638749050000|2021-12-06 00:04:10|945.9|940.9|946.2|941.2|946.2|941.2|945.8|940.8|6
1638749060000|2021-12-06 00:04:20|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|9
1638749070000|2021-12-06 00:04:30|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638749080000|2021-12-06 00:04:40|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1638749090000|2021-12-06 00:04:50|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|8
1638749100000|2021-12-06 00:05:00|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|8
1638749110000|2021-12-06 00:05:10|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1638749120000|2021-12-06 00:05:20|946|941|946.1|941.1|946.1|941.1|946|941|4
1638749130000|2021-12-06 00:05:30|946|941|946.2|941.2|946.2|941.2|946|941|7
1638749140000|2021-12-06 00:05:40|946.1|941.1|946.2|941.2|946.3|941.3|946|941|10
1638749150000|2021-12-06 00:05:50|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638749160000|2021-12-06 00:06:00|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|7
1638749170000|2021-12-06 00:06:10|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1638749180000|2021-12-06 00:06:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638749190000|2021-12-06 00:06:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638749200000|2021-12-06 00:06:40|946|941|946.1|941.1|946.2|941.2|946|941|4
1638749210000|2021-12-06 00:06:50|946.2|941.2|946|941|946.2|941.2|946|941|3
1638749220000|2021-12-06 00:07:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1638749230000|2021-12-06 00:07:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638749250000|2021-12-06 00:07:30|946|941|946|941|946|941|945.9|940.9|3
1638749260000|2021-12-06 00:07:40|946.1|941.1|945.8|940.8|946.1|941.1|945.7|940.7|3
1638749270000|2021-12-06 00:07:50|945.9|940.9|945.4|940.4|946.1|941.1|945.4|940.4|9
1638749280000|2021-12-06 00:08:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638749290000|2021-12-06 00:08:10|945.6|940.6|946|941|946|941|945.6|940.6|2
1638749300000|2021-12-06 00:08:20|946.1|941.1|946|941|946.2|941.2|946|941|3
1638749310000|2021-12-06 00:08:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638749320000|2021-12-06 00:08:40|946|941|946.1|941.1|946.1|941.1|946|941|2
1638749330000|2021-12-06 00:08:50|945.9|940.9|946|941|946.1|941.1|945.9|940.9|3
1638749340000|2021-12-06 00:09:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638749350000|2021-12-06 00:09:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638749360000|2021-12-06 00:09:20|946|941|946|941|946.1|941.1|946|941|3
1638749370000|2021-12-06 00:09:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1638749380000|2021-12-06 00:09:40|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638749390000|2021-12-06 00:09:50|946|941|946.1|941.1|946.1|941.1|946|941|2
1638749400000|2021-12-06 00:10:00|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|6
1638749410000|2021-12-06 00:10:10|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|5
1638749420000|2021-12-06 00:10:20|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|3
1638749430000|2021-12-06 00:10:30|946|941|946.1|941.1|946.1|941.1|946|941|2
1638749440000|2021-12-06 00:10:40|945.9|940.9|946|941|946|941|945.9|940.9|6
1638749450000|2021-12-06 00:10:50|945.9|940.9|945.8|940.8|946|941|945.8|940.8|4
1638749460000|2021-12-06 00:11:00|946|941|946|941|946|941|946|941|1
1638749480000|2021-12-06 00:11:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638749490000|2021-12-06 00:11:30|946|941|945.8|940.8|946|941|945.8|940.8|7
1638749510000|2021-12-06 00:11:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638749520000|2021-12-06 00:12:00|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1638749530000|2021-12-06 00:12:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638749540000|2021-12-06 00:12:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1638749550000|2021-12-06 00:12:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638749560000|2021-12-06 00:12:40|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1638749580000|2021-12-06 00:13:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638749590000|2021-12-06 00:13:10|946|941|945.9|940.9|946|941|945.9|940.9|4
1638749620000|2021-12-06 00:13:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638749630000|2021-12-06 00:13:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638749640000|2021-12-06 00:14:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638749650000|2021-12-06 00:14:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1638749660000|2021-12-06 00:14:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|5
1638749680000|2021-12-06 00:14:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638749700000|2021-12-06 00:15:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638749710000|2021-12-06 00:15:10|945.7|940.7|946|941|946|941|945.7|940.7|4
1638749720000|2021-12-06 00:15:20|945.9|940.9|945.8|940.8|946|941|945.8|940.8|6
1638749730000|2021-12-06 00:15:30|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638749740000|2021-12-06 00:15:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638749760000|2021-12-06 00:16:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638749790000|2021-12-06 00:16:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638749800000|2021-12-06 00:16:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638749820000|2021-12-06 00:17:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638749840000|2021-12-06 00:17:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638749870000|2021-12-06 00:17:50|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|3
1638749880000|2021-12-06 00:18:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638749890000|2021-12-06 00:18:10|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|5
1638749910000|2021-12-06 00:18:30|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638749920000|2021-12-06 00:18:40|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1638749930000|2021-12-06 00:18:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638749970000|2021-12-06 00:19:30|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638749980000|2021-12-06 00:19:40|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|4
1638750000000|2021-12-06 00:20:00|945.4|940.4|946|941|946|941|945.4|940.4|6
1638750010000|2021-12-06 00:20:10|945.9|940.9|945.9|940.9|946|941|945.8|940.8|5
1638750020000|2021-12-06 00:20:20|946|941|946.1|941.1|946.2|941.2|946|941|8
1638750030000|2021-12-06 00:20:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638750040000|2021-12-06 00:20:40|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1638750050000|2021-12-06 00:20:50|945.8|940.8|945.6|940.6|945.9|940.9|945.6|940.6|5
1638750060000|2021-12-06 00:21:00|945.7|940.7|945.8|940.8|945.9|940.9|945.6|940.6|4
1638750070000|2021-12-06 00:21:10|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|2
1638750080000|2021-12-06 00:21:20|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|4
1638750090000|2021-12-06 00:21:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638750100000|2021-12-06 00:21:40|945.9|940.9|945.7|940.7|945.9|940.9|945.6|940.6|7
1638750110000|2021-12-06 00:21:50|945.6|940.6|945.6|940.6|945.8|940.8|945.6|940.6|6
1638750120000|2021-12-06 00:22:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638750130000|2021-12-06 00:22:10|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|9
1638750140000|2021-12-06 00:22:20|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638750150000|2021-12-06 00:22:30|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|4
1638750160000|2021-12-06 00:22:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638750170000|2021-12-06 00:22:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638750200000|2021-12-06 00:23:20|946|941|946.1|941.1|946.1|941.1|945.9|940.9|4
1638750210000|2021-12-06 00:23:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638750220000|2021-12-06 00:23:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638750240000|2021-12-06 00:24:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638750290000|2021-12-06 00:24:50|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1638750300000|2021-12-06 00:25:00|946|941|946.1|941.1|946.1|941.1|945.9|940.9|6
1638750310000|2021-12-06 00:25:10|946.2|941.2|945.9|940.9|946.2|941.2|945.9|940.9|6
1638750320000|2021-12-06 00:25:20|946|941|946|941|946|941|946|941|1
1638750330000|2021-12-06 00:25:30|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1638750340000|2021-12-06 00:25:40|946|941|946|941|946.1|941.1|946|941|5
1638750350000|2021-12-06 00:25:50|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1638750360000|2021-12-06 00:26:00|945.8|940.8|945.9|940.9|946|941|945.8|940.8|6
1638750370000|2021-12-06 00:26:10|945.8|940.8|945.9|940.9|946|941|945.8|940.8|6
1638750390000|2021-12-06 00:26:30|946|941|945.9|940.9|946|941|945.9|940.9|4
1638750400000|2021-12-06 00:26:40|946|941|946.2|941.2|946.2|941.2|946|941|3
1638750410000|2021-12-06 00:26:50|946.1|941.1|946|941|946.3|941.3|946|941|9
1638750420000|2021-12-06 00:27:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1638750430000|2021-12-06 00:27:10|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638750440000|2021-12-06 00:27:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638750450000|2021-12-06 00:27:30|946.3|941.3|946.1|941.1|946.3|941.3|946|941|5
1638750460000|2021-12-06 00:27:40|946|941|946|941|946.1|941.1|946|941|3
1638750480000|2021-12-06 00:28:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638750490000|2021-12-06 00:28:10|945.9|940.9|946.1|941.1|946.1|941.1|945.8|940.8|3
1638750500000|2021-12-06 00:28:20|946|941|946|941|946|941|946|941|1
1638750520000|2021-12-06 00:28:40|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|4
1638750530000|2021-12-06 00:28:50|946|941|945.9|940.9|946|941|945.9|940.9|4
1638750540000|2021-12-06 00:29:00|946|941|946|941|946|941|946|941|1
1638750550000|2021-12-06 00:29:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638750560000|2021-12-06 00:29:20|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638750570000|2021-12-06 00:29:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1638750580000|2021-12-06 00:29:40|946|941|946|941|946|941|946|941|1
1638750590000|2021-12-06 00:29:50|945.8|940.8|946|941|946|941|945.8|940.8|2
1638750600000|2021-12-06 00:30:00|945.7|940.7|945.8|940.8|945.9|940.9|945.7|940.7|6
1638750620000|2021-12-06 00:30:20|945.9|940.9|946|941|946.2|941.2|945.9|940.9|6
1638750630000|2021-12-06 00:30:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638750640000|2021-12-06 00:30:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638750650000|2021-12-06 00:30:50|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1638750660000|2021-12-06 00:31:00|946|941|945.9|940.9|946|941|945.9|940.9|8
1638750670000|2021-12-06 00:31:10|946|941|946|941|946|941|946|941|1
1638750680000|2021-12-06 00:31:20|946.2|941.2|946|941|946.2|941.2|946|941|2
1638750690000|2021-12-06 00:31:30|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1638750700000|2021-12-06 00:31:40|946|941|946.2|941.2|946.2|941.2|946|941|5
1638750710000|2021-12-06 00:31:50|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|2
1638750720000|2021-12-06 00:32:00|945.9|940.9|946|941|946|941|945.9|940.9|2
1638750730000|2021-12-06 00:32:10|945.9|940.9|946.1|941.1|946.2|941.2|945.8|940.8|5
1638750740000|2021-12-06 00:32:20|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|3
1638750750000|2021-12-06 00:32:30|945.7|940.7|945.9|940.9|946.2|941.2|945.7|940.7|8
1638750760000|2021-12-06 00:32:40|945.8|940.8|946.1|941.1|946.1|941.1|945.8|940.8|3
1638750770000|2021-12-06 00:32:50|945.9|940.9|946|941|946|941|945.8|940.8|3
1638750780000|2021-12-06 00:33:00|945.9|940.9|945.9|940.9|946.1|941.1|945.9|940.9|5
1638750790000|2021-12-06 00:33:10|946|941|946|941|946.1|941.1|946|941|7
1638750800000|2021-12-06 00:33:20|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1638750810000|2021-12-06 00:33:30|946|941|945.8|940.8|946.1|941.1|945.8|940.8|7
1638750820000|2021-12-06 00:33:40|946|941|946|941|946|941|946|941|1
1638750830000|2021-12-06 00:33:50|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638750840000|2021-12-06 00:34:00|946|941|946|941|946.1|941.1|946|941|9
1638750860000|2021-12-06 00:34:20|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1638750890000|2021-12-06 00:34:50|946|941|946.1|941.1|946.1|941.1|946|941|2
1638750900000|2021-12-06 00:35:00|946|941|946.2|941.2|946.2|941.2|946|941|7
1638750910000|2021-12-06 00:35:10|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638750920000|2021-12-06 00:35:20|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1638750930000|2021-12-06 00:35:30|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638750940000|2021-12-06 00:35:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638750950000|2021-12-06 00:35:50|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638750980000|2021-12-06 00:36:20|946|941|946|941|946.1|941.1|946|941|5
1638751000000|2021-12-06 00:36:40|945.9|940.9|946|941|946|941|945.9|940.9|6
1638751010000|2021-12-06 00:36:50|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|3
1638751020000|2021-12-06 00:37:00|946|941|946.1|941.1|946.1|941.1|946|941|4
1638751030000|2021-12-06 00:37:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638751040000|2021-12-06 00:37:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638751140000|2021-12-06 00:39:00|946.2|941.2|946|941|946.2|941.2|946|941|3
1638751150000|2021-12-06 00:39:10|946.1|941.1|946.1|941.1|946.2|941.2|946|941|5
1638751170000|2021-12-06 00:39:30|946|941|946.1|941.1|946.1|941.1|946|941|4
1638751200000|2021-12-06 00:40:00|945.9|940.9|946|941|946.1|941.1|945.9|940.9|4
1638751210000|2021-12-06 00:40:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1638751220000|2021-12-06 00:40:20|946.1|941.1|946.3|941.3|946.4|941.4|946.1|941.1|3
1638751230000|2021-12-06 00:40:30|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638751250000|2021-12-06 00:40:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638751270000|2021-12-06 00:41:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638751290000|2021-12-06 00:41:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638751310000|2021-12-06 00:41:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1638751320000|2021-12-06 00:42:00|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1638751330000|2021-12-06 00:42:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|7
1638751340000|2021-12-06 00:42:20|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|5
1638751350000|2021-12-06 00:42:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638751360000|2021-12-06 00:42:40|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|10
1638751370000|2021-12-06 00:42:50|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638751380000|2021-12-06 00:43:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1638751390000|2021-12-06 00:43:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1638751400000|2021-12-06 00:43:20|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|13
1638751410000|2021-12-06 00:43:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|8
1638751420000|2021-12-06 00:43:40|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1638751440000|2021-12-06 00:44:00|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|5
1638751450000|2021-12-06 00:44:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638751460000|2021-12-06 00:44:20|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1638751490000|2021-12-06 00:44:50|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1638751500000|2021-12-06 00:45:00|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|12
1638751510000|2021-12-06 00:45:10|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|5
1638751530000|2021-12-06 00:45:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638751540000|2021-12-06 00:45:40|946.1|941.1|946.1|941.1|946.1|941.1|946|941|5
1638751550000|2021-12-06 00:45:50|946|941|946|941|946|941|946|941|1
1638751570000|2021-12-06 00:46:10|945.9|940.9|945.9|940.9|946|941|945.9|940.9|7
1638751580000|2021-12-06 00:46:20|946|941|946.1|941.1|946.1|941.1|945.8|940.8|5
1638751590000|2021-12-06 00:46:30|946|941|945.8|940.8|946|941|945.8|940.8|5
1638751600000|2021-12-06 00:46:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1638751610000|2021-12-06 00:46:50|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638751620000|2021-12-06 00:47:00|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1638751630000|2021-12-06 00:47:10|945.7|940.7|945.6|940.6|945.8|940.8|945.6|940.6|6
1638751640000|2021-12-06 00:47:20|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1638751650000|2021-12-06 00:47:30|945.6|940.6|946|941|946|941|945.6|940.6|6
1638751670000|2021-12-06 00:47:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638751710000|2021-12-06 00:48:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638751720000|2021-12-06 00:48:40|945.9|940.9|945.9|940.9|946|941|945.8|940.8|6
1638751730000|2021-12-06 00:48:50|946|941|946|941|946|941|945.9|940.9|3
1638751740000|2021-12-06 00:49:00|945.9|940.9|946|941|946|941|945.9|940.9|4
1638751750000|2021-12-06 00:49:10|945.9|940.9|946|941|946|941|945.9|940.9|2
1638751760000|2021-12-06 00:49:20|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1638751770000|2021-12-06 00:49:30|946|941|946|941|946|941|946|941|1
1638751780000|2021-12-06 00:49:40|945.9|940.9|946|941|946|941|945.9|940.9|6
1638751790000|2021-12-06 00:49:50|945.9|940.9|946|941|946|941|945.9|940.9|4
1638751800000|2021-12-06 00:50:00|945.9|940.9|945.9|940.9|946|941|945.8|940.8|5
1638751810000|2021-12-06 00:50:10|945.8|940.8|946|941|946|941|945.8|940.8|2
1638751830000|2021-12-06 00:50:30|945.9|940.9|946.1|941.1|946.2|941.2|945.9|940.9|5
1638751840000|2021-12-06 00:50:40|946.2|941.2|946|941|946.2|941.2|946|941|3
1638751850000|2021-12-06 00:50:50|946.1|941.1|946.2|941.2|946.2|941.2|946|941|3
1638751860000|2021-12-06 00:51:00|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1638751870000|2021-12-06 00:51:10|946|941|946.1|941.1|946.2|941.2|946|941|5
1638751900000|2021-12-06 00:51:40|946|941|945.8|940.8|946.1|941.1|945.8|940.8|4
1638751910000|2021-12-06 00:51:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638751920000|2021-12-06 00:52:00|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1638751950000|2021-12-06 00:52:30|945.8|940.8|945.7|940.7|945.8|940.8|945.6|940.6|4
1638751960000|2021-12-06 00:52:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638751970000|2021-12-06 00:52:50|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638751990000|2021-12-06 00:53:10|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|4
1638752000000|2021-12-06 00:53:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638752010000|2021-12-06 00:53:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638752020000|2021-12-06 00:53:40|945.4|940.4|945.6|940.6|945.6|940.6|945.4|940.4|5
1638752050000|2021-12-06 00:54:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638752060000|2021-12-06 00:54:20|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638752070000|2021-12-06 00:54:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|10
1638752080000|2021-12-06 00:54:40|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|6
1638752090000|2021-12-06 00:54:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638752100000|2021-12-06 00:55:00|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|5
1638752110000|2021-12-06 00:55:10|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1638752120000|2021-12-06 00:55:20|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638752130000|2021-12-06 00:55:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638752190000|2021-12-06 00:56:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1638752220000|2021-12-06 00:57:00|945.9|940.9|946.2|941.2|946.2|941.2|945.8|940.8|11
1638752230000|2021-12-06 00:57:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638752240000|2021-12-06 00:57:20|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|5
1638752280000|2021-12-06 00:58:00|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|3
1638752290000|2021-12-06 00:58:10|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|5
1638752300000|2021-12-06 00:58:20|945.7|940.7|946|941|946|941|945.7|940.7|4
1638752310000|2021-12-06 00:58:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638752320000|2021-12-06 00:58:40|946|941|946|941|946|941|946|941|1
1638752340000|2021-12-06 00:59:00|945.9|940.9|945.9|940.9|946|941|945.9|940.9|9
1638752350000|2021-12-06 00:59:10|946|941|945.8|940.8|946|941|945.8|940.8|7
1638752360000|2021-12-06 00:59:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638752370000|2021-12-06 00:59:30|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|4
1638752380000|2021-12-06 00:59:40|946.1|941.1|946.4|941.4|946.4|941.4|946.1|941.1|6
1638752390000|2021-12-06 00:59:50|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|5
1638752400000|2021-12-06 01:00:00|946|941|945.6|940.6|946.2|941.2|945.6|940.6|16
1638752410000|2021-12-06 01:00:10|945.8|940.8|945.4|940.4|945.9|940.9|945.4|940.4|12
1638752420000|2021-12-06 01:00:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638752430000|2021-12-06 01:00:30|945|940|945|940|945.1|940.1|945|940|3
1638752440000|2021-12-06 01:00:40|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|9
1638752450000|2021-12-06 01:00:50|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|12
1638752460000|2021-12-06 01:01:00|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|5
1638752470000|2021-12-06 01:01:10|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|10
1638752480000|2021-12-06 01:01:20|944.7|939.7|944|939|944.7|939.7|944|939|6
1638752490000|2021-12-06 01:01:30|944.1|939.1|944.1|939.1|944.1|939.1|943.8|938.8|10
1638752500000|2021-12-06 01:01:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638752510000|2021-12-06 01:01:50|944.1|939.1|944|939|944.1|939.1|944|939|4
1638752520000|2021-12-06 01:02:00|943.9|938.9|944.2|939.2|944.2|939.2|943.9|938.9|4
1638752530000|2021-12-06 01:02:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638752540000|2021-12-06 01:02:20|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1638752550000|2021-12-06 01:02:30|944.9|939.9|945.3|940.3|945.3|940.3|944.9|939.9|3
1638752570000|2021-12-06 01:02:50|945.6|940.6|945.9|940.9|945.9|940.9|945.6|940.6|7
1638752580000|2021-12-06 01:03:00|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|2
1638752590000|2021-12-06 01:03:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638752600000|2021-12-06 01:03:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638752610000|2021-12-06 01:03:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638752620000|2021-12-06 01:03:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638752630000|2021-12-06 01:03:50|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1638752640000|2021-12-06 01:04:00|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|2
1638752650000|2021-12-06 01:04:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638752660000|2021-12-06 01:04:20|945.1|940.1|945|940|945.1|940.1|945|940|2
1638752670000|2021-12-06 01:04:30|944.8|939.8|944.9|939.9|944.9|939.9|944.7|939.7|4
1638752680000|2021-12-06 01:04:40|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1638752700000|2021-12-06 01:05:00|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638752720000|2021-12-06 01:05:20|944.8|939.8|945|940|945|940|944.7|939.7|4
1638752730000|2021-12-06 01:05:30|944.9|939.9|945|940|945|940|944.9|939.9|10
1638752740000|2021-12-06 01:05:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1638752770000|2021-12-06 01:06:10|944.8|939.8|944.9|939.9|945|940|944.7|939.7|12
1638752780000|2021-12-06 01:06:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638752790000|2021-12-06 01:06:30|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1638752800000|2021-12-06 01:06:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638752810000|2021-12-06 01:06:50|944.9|939.9|944.7|939.7|945|940|944.7|939.7|6
1638752820000|2021-12-06 01:07:00|944.8|939.8|945.3|940.3|945.3|940.3|944.8|939.8|10
1638752830000|2021-12-06 01:07:10|945.2|940.2|944.6|939.6|945.2|940.2|944.6|939.6|3
1638752840000|2021-12-06 01:07:20|944.7|939.7|945.1|940.1|945.1|940.1|944.6|939.6|3
1638752860000|2021-12-06 01:07:40|944.6|939.6|944.6|939.6|944.8|939.8|944.5|939.5|6
1638752870000|2021-12-06 01:07:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638752880000|2021-12-06 01:08:00|944.9|939.9|945|940|945|940|944.9|939.9|2
1638752900000|2021-12-06 01:08:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|5
1638752910000|2021-12-06 01:08:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638752920000|2021-12-06 01:08:40|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638752930000|2021-12-06 01:08:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|7
1638752940000|2021-12-06 01:09:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638752960000|2021-12-06 01:09:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638752970000|2021-12-06 01:09:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638752980000|2021-12-06 01:09:40|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|9
1638752990000|2021-12-06 01:09:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638753000000|2021-12-06 01:10:00|945.1|940.1|945|940|945.1|940.1|945|940|2
1638753010000|2021-12-06 01:10:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1638753020000|2021-12-06 01:10:20|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1638753030000|2021-12-06 01:10:30|945.2|940.2|945.1|940.1|945.4|940.4|945.1|940.1|4
1638753040000|2021-12-06 01:10:40|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1638753050000|2021-12-06 01:10:50|945.3|940.3|945.8|940.8|945.8|940.8|945.3|940.3|3
1638753060000|2021-12-06 01:11:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638753070000|2021-12-06 01:11:10|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|4
1638753080000|2021-12-06 01:11:20|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|5
1638753090000|2021-12-06 01:11:30|945.6|940.6|945.5|940.5|945.7|940.7|945.5|940.5|12
1638753110000|2021-12-06 01:11:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638753120000|2021-12-06 01:12:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638753130000|2021-12-06 01:12:10|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1638753140000|2021-12-06 01:12:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638753150000|2021-12-06 01:12:30|945.2|940.2|945.1|940.1|945.3|940.3|945|940|6
1638753160000|2021-12-06 01:12:40|945.4|940.4|945.6|940.6|945.6|940.6|945.4|940.4|3
1638753170000|2021-12-06 01:12:50|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|3
1638753180000|2021-12-06 01:13:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638753200000|2021-12-06 01:13:20|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|2
1638753280000|2021-12-06 01:14:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638753300000|2021-12-06 01:15:00|945.2|940.2|945.2|940.2|945.3|940.3|945.1|940.1|7
1638753330000|2021-12-06 01:15:30|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|4
1638753360000|2021-12-06 01:16:00|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|5
1638753370000|2021-12-06 01:16:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|8
1638753390000|2021-12-06 01:16:30|945.2|940.2|945.5|940.5|945.5|940.5|945.1|940.1|11
1638753400000|2021-12-06 01:16:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638753410000|2021-12-06 01:16:50|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1638753420000|2021-12-06 01:17:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1638753430000|2021-12-06 01:17:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638753440000|2021-12-06 01:17:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638753450000|2021-12-06 01:17:30|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638753460000|2021-12-06 01:17:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638753480000|2021-12-06 01:18:00|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638753490000|2021-12-06 01:18:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638753500000|2021-12-06 01:18:20|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|2
1638753510000|2021-12-06 01:18:30|945.4|940.4|945.3|940.3|945.5|940.5|945.3|940.3|4
1638753520000|2021-12-06 01:18:40|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1638753530000|2021-12-06 01:18:50|945.3|940.3|945.4|940.4|945.5|940.5|945.2|940.2|10
1638753540000|2021-12-06 01:19:00|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|7
1638753550000|2021-12-06 01:19:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638753560000|2021-12-06 01:19:20|945.4|940.4|945.6|940.6|945.6|940.6|945.3|940.3|5
1638753590000|2021-12-06 01:19:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638753600000|2021-12-06 01:20:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1638753630000|2021-12-06 01:20:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638753640000|2021-12-06 01:20:40|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638753650000|2021-12-06 01:20:50|945.9|940.9|946|941|946|941|945.8|940.8|5
1638753660000|2021-12-06 01:21:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638753670000|2021-12-06 01:21:10|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|8
1638753680000|2021-12-06 01:21:20|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|6
1638753690000|2021-12-06 01:21:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638753700000|2021-12-06 01:21:40|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638753710000|2021-12-06 01:21:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638753720000|2021-12-06 01:22:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638753730000|2021-12-06 01:22:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638753760000|2021-12-06 01:22:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638753780000|2021-12-06 01:23:00|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|7
1638753790000|2021-12-06 01:23:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638753800000|2021-12-06 01:23:20|945.7|940.7|945.7|940.7|945.8|940.8|945.6|940.6|5
1638753810000|2021-12-06 01:23:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638753820000|2021-12-06 01:23:40|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1638753830000|2021-12-06 01:23:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638753840000|2021-12-06 01:24:00|945.6|940.6|945.2|940.2|945.6|940.6|945.2|940.2|4
1638753850000|2021-12-06 01:24:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1638753860000|2021-12-06 01:24:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638753870000|2021-12-06 01:24:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638753890000|2021-12-06 01:24:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638753910000|2021-12-06 01:25:10|945.8|940.8|945.9|940.9|946|941|945.8|940.8|4
1638753930000|2021-12-06 01:25:30|946|941|946|941|946|941|946|941|1
1638753940000|2021-12-06 01:25:40|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1638753950000|2021-12-06 01:25:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638753970000|2021-12-06 01:26:10|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|5
1638753980000|2021-12-06 01:26:20|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|6
1638753990000|2021-12-06 01:26:30|946.1|941.1|946|941|946.1|941.1|946|941|2
1638754010000|2021-12-06 01:26:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1638754020000|2021-12-06 01:27:00|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|9
1638754030000|2021-12-06 01:27:10|946|941|946.1|941.1|946.1|941.1|945.9|940.9|6
1638754040000|2021-12-06 01:27:20|946|941|946.1|941.1|946.1|941.1|946|941|2
1638754050000|2021-12-06 01:27:30|946|941|946.2|941.2|946.2|941.2|946|941|5
1638754060000|2021-12-06 01:27:40|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|5
1638754080000|2021-12-06 01:28:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1638754090000|2021-12-06 01:28:10|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638754100000|2021-12-06 01:28:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1638754110000|2021-12-06 01:28:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1638754120000|2021-12-06 01:28:40|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|8
1638754130000|2021-12-06 01:28:50|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|5
1638754140000|2021-12-06 01:29:00|946.2|941.2|946.5|941.5|946.5|941.5|946.1|941.1|9
1638754150000|2021-12-06 01:29:10|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1638754160000|2021-12-06 01:29:20|946.5|941.5|946.3|941.3|946.5|941.5|946|941|9
1638754170000|2021-12-06 01:29:30|946.4|941.4|946.6|941.6|946.9|941.9|946.3|941.3|7
1638754180000|2021-12-06 01:29:40|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|7
1638754190000|2021-12-06 01:29:50|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1638754200000|2021-12-06 01:30:00|946.5|941.5|946.2|941.2|946.5|941.5|946.2|941.2|15
1638754210000|2021-12-06 01:30:10|946.3|941.3|946.4|941.4|946.5|941.5|946.2|941.2|10
1638754220000|2021-12-06 01:30:20|946.2|941.2|946.4|941.4|946.5|941.5|946.2|941.2|13
1638754230000|2021-12-06 01:30:30|946.2|941.2|946.5|941.5|946.5|941.5|946.2|941.2|6
1638754240000|2021-12-06 01:30:40|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|9
1638754250000|2021-12-06 01:30:50|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|8
1638754260000|2021-12-06 01:31:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1638754270000|2021-12-06 01:31:10|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|12
1638754280000|2021-12-06 01:31:20|946.3|941.3|946.4|941.4|946.4|941.4|946.1|941.1|13
1638754290000|2021-12-06 01:31:30|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|4
1638754310000|2021-12-06 01:31:50|946|941|946.2|941.2|946.2|941.2|946|941|11
1638754320000|2021-12-06 01:32:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1638754330000|2021-12-06 01:32:10|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|7
1638754340000|2021-12-06 01:32:20|946|941|945.9|940.9|946|941|945.9|940.9|8
1638754370000|2021-12-06 01:32:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1638754380000|2021-12-06 01:33:00|946|941|946|941|946|941|946|941|1
1638754390000|2021-12-06 01:33:10|945.9|940.9|946|941|946.1|941.1|945.9|940.9|8
1638754400000|2021-12-06 01:33:20|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|13
1638754410000|2021-12-06 01:33:30|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|4
1638754420000|2021-12-06 01:33:40|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638754440000|2021-12-06 01:34:00|945.8|940.8|946|941|946.1|941.1|945.8|940.8|17
1638754450000|2021-12-06 01:34:10|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|4
1638754460000|2021-12-06 01:34:20|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1638754470000|2021-12-06 01:34:30|945.8|940.8|946|941|946|941|945.8|940.8|2
1638754480000|2021-12-06 01:34:40|945.9|940.9|945.9|940.9|946|941|945.7|940.7|5
1638754490000|2021-12-06 01:34:50|946|941|945.5|940.5|946|941|945.5|940.5|4
1638754500000|2021-12-06 01:35:00|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|2
1638754510000|2021-12-06 01:35:10|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1638754520000|2021-12-06 01:35:20|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638754530000|2021-12-06 01:35:30|946.1|941.1|945.9|940.9|946.2|941.2|945.9|940.9|4
1638754540000|2021-12-06 01:35:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638754550000|2021-12-06 01:35:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638754560000|2021-12-06 01:36:00|945.9|940.9|945.2|940.2|945.9|940.9|945.2|940.2|4
1638754610000|2021-12-06 01:36:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1638754620000|2021-12-06 01:37:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638754630000|2021-12-06 01:37:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638754670000|2021-12-06 01:37:50|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|5
1638754680000|2021-12-06 01:38:00|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638754690000|2021-12-06 01:38:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1638754700000|2021-12-06 01:38:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|6
1638754740000|2021-12-06 01:39:00|945.4|940.4|945.9|940.9|945.9|940.9|945.4|940.4|7
1638754750000|2021-12-06 01:39:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638754760000|2021-12-06 01:39:20|946.3|941.3|946.5|941.5|946.5|941.5|946.2|941.2|5
1638754770000|2021-12-06 01:39:30|946.4|941.4|946.3|941.3|946.5|941.5|946.3|941.3|7
1638754780000|2021-12-06 01:39:40|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1638754790000|2021-12-06 01:39:50|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|3
1638754800000|2021-12-06 01:40:00|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|3
1638754810000|2021-12-06 01:40:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638754830000|2021-12-06 01:40:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638754840000|2021-12-06 01:40:40|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|5
1638754850000|2021-12-06 01:40:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|8
1638754860000|2021-12-06 01:41:00|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|6
1638754870000|2021-12-06 01:41:10|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1638754880000|2021-12-06 01:41:20|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|6
1638754890000|2021-12-06 01:41:30|946.5|941.5|946.3|941.3|946.6|941.6|946.3|941.3|7
1638754900000|2021-12-06 01:41:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1638754910000|2021-12-06 01:41:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638754930000|2021-12-06 01:42:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638754940000|2021-12-06 01:42:20|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1638754950000|2021-12-06 01:42:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638754970000|2021-12-06 01:42:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638754980000|2021-12-06 01:43:00|946.9|941.9|946.9|941.9|947|942|946.9|941.9|5
1638754990000|2021-12-06 01:43:10|947|942|947|942|947|942|946.9|941.9|5
1638755000000|2021-12-06 01:43:20|946.9|941.9|947|942|947|942|946.9|941.9|12
1638755010000|2021-12-06 01:43:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638755020000|2021-12-06 01:43:40|947|942|946.9|941.9|947|942|946.9|941.9|6
1638755030000|2021-12-06 01:43:50|947|942|946.9|941.9|947|942|946.9|941.9|2
1638755040000|2021-12-06 01:44:00|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|3
1638755100000|2021-12-06 01:45:00|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|3
1638755110000|2021-12-06 01:45:10|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|7
1638755130000|2021-12-06 01:45:30|947|942|947|942|947|942|946.9|941.9|3
1638755140000|2021-12-06 01:45:40|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638755160000|2021-12-06 01:46:00|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|11
1638755170000|2021-12-06 01:46:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638755180000|2021-12-06 01:46:20|948|943|948|943|948|943|948|943|1
1638755190000|2021-12-06 01:46:30|948.1|943.1|948|943|948.1|943.1|947.9|942.9|4
1638755210000|2021-12-06 01:46:50|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1638755220000|2021-12-06 01:47:00|948|943|948.2|943.2|948.3|943.3|948|943|9
1638755230000|2021-12-06 01:47:10|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1638755240000|2021-12-06 01:47:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638755250000|2021-12-06 01:47:30|948|943|948|943|948.1|943.1|948|943|7
1638755260000|2021-12-06 01:47:40|948.1|943.1|948.3|943.3|948.4|943.4|948|943|8
1638755270000|2021-12-06 01:47:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638755290000|2021-12-06 01:48:10|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|9
1638755300000|2021-12-06 01:48:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638755330000|2021-12-06 01:48:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|10
1638755340000|2021-12-06 01:49:00|948.3|943.3|948.4|943.4|948.6|943.6|948.2|943.2|15
1638755350000|2021-12-06 01:49:10|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1638755360000|2021-12-06 01:49:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638755370000|2021-12-06 01:49:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638755380000|2021-12-06 01:49:40|948.5|943.5|948.7|943.7|948.7|943.7|948.4|943.4|7
1638755390000|2021-12-06 01:49:50|948.6|943.6|948.6|943.6|948.8|943.8|948.6|943.6|7
1638755400000|2021-12-06 01:50:00|948.7|943.7|948.8|943.8|948.8|943.8|948.6|943.6|6
1638755410000|2021-12-06 01:50:10|948.7|943.7|949.1|944.1|949.3|944.3|948.7|943.7|9
1638755420000|2021-12-06 01:50:20|949|944|949|944|949.1|944.1|949|944|3
1638755430000|2021-12-06 01:50:30|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1638755440000|2021-12-06 01:50:40|949.2|944.2|949.3|944.3|949.4|944.4|949.2|944.2|4
1638755450000|2021-12-06 01:50:50|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1638755460000|2021-12-06 01:51:00|949.8|944.8|949.7|944.7|949.9|944.9|949.7|944.7|8
1638755470000|2021-12-06 01:51:10|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638755480000|2021-12-06 01:51:20|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|8
1638755490000|2021-12-06 01:51:30|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638755500000|2021-12-06 01:51:40|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1638755520000|2021-12-06 01:52:00|950|945|949.9|944.9|950|945|949.9|944.9|8
1638755530000|2021-12-06 01:52:10|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1638755550000|2021-12-06 01:52:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|10
1638755580000|2021-12-06 01:53:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638755590000|2021-12-06 01:53:10|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|4
1638755600000|2021-12-06 01:53:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638755610000|2021-12-06 01:53:30|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|5
1638755620000|2021-12-06 01:53:40|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|2
1638755630000|2021-12-06 01:53:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638755650000|2021-12-06 01:54:10|949.8|944.8|949.6|944.6|949.8|944.8|949.6|944.6|2
1638755660000|2021-12-06 01:54:20|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1638755680000|2021-12-06 01:54:40|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638755690000|2021-12-06 01:54:50|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638755700000|2021-12-06 01:55:00|949.9|944.9|950.2|945.2|950.2|945.2|949.8|944.8|6
1638755710000|2021-12-06 01:55:10|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1638755720000|2021-12-06 01:55:20|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1638755730000|2021-12-06 01:55:30|950|945|950|945|950|945|949.9|944.9|3
1638755740000|2021-12-06 01:55:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638755750000|2021-12-06 01:55:50|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638755760000|2021-12-06 01:56:00|949.9|944.9|950|945|950|945|949.8|944.8|6
1638755770000|2021-12-06 01:56:10|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|5
1638755780000|2021-12-06 01:56:20|949.8|944.8|950|945|950|945|949.8|944.8|5
1638755790000|2021-12-06 01:56:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638755800000|2021-12-06 01:56:40|950|945|949.9|944.9|950|945|949.8|944.8|4
1638755810000|2021-12-06 01:56:50|950|945|950|945|950|945|950|945|1
1638755830000|2021-12-06 01:57:10|949.9|944.9|950|945|950.1|945.1|949.9|944.9|6
1638755840000|2021-12-06 01:57:20|950.1|945.1|950|945|950.1|945.1|950|945|4
1638755850000|2021-12-06 01:57:30|949.9|944.9|949.9|944.9|950|945|949.9|944.9|5
1638755860000|2021-12-06 01:57:40|950|945|949.8|944.8|950|945|949.8|944.8|3
1638755880000|2021-12-06 01:58:00|949.6|944.6|949.6|944.6|949.7|944.7|949.5|944.5|5
1638755890000|2021-12-06 01:58:10|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|7
1638755910000|2021-12-06 01:58:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638755920000|2021-12-06 01:58:40|950.1|945.1|950|945|950.1|945.1|950|945|2
1638755930000|2021-12-06 01:58:50|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1638755940000|2021-12-06 01:59:00|949.9|944.9|949.6|944.6|949.9|944.9|949.6|944.6|4
1638755950000|2021-12-06 01:59:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1638755960000|2021-12-06 01:59:20|949.3|944.3|949.3|944.3|949.4|944.4|949.2|944.2|5
1638755970000|2021-12-06 01:59:30|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|4
1638755980000|2021-12-06 01:59:40|949.4|944.4|949.5|944.5|949.6|944.6|949.4|944.4|10
1638755990000|2021-12-06 01:59:50|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638756000000|2021-12-06 02:00:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|4
1638756040000|2021-12-06 02:00:40|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|8
1638756060000|2021-12-06 02:01:00|949.9|944.9|950.2|945.2|950.2|945.2|949.9|944.9|6
1638756080000|2021-12-06 02:01:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638756100000|2021-12-06 02:01:40|950|945|949.5|944.5|950|945|949.5|944.5|3
1638756110000|2021-12-06 02:01:50|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|2
1638756120000|2021-12-06 02:02:00|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|6
1638756150000|2021-12-06 02:02:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638756160000|2021-12-06 02:02:40|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|5
1638756170000|2021-12-06 02:02:50|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|4
1638756180000|2021-12-06 02:03:00|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|6
1638756190000|2021-12-06 02:03:10|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|4
1638756220000|2021-12-06 02:03:40|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1638756230000|2021-12-06 02:03:50|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|3
1638756240000|2021-12-06 02:04:00|949.5|944.5|949.5|944.5|949.5|944.5|949.2|944.2|5
1638756250000|2021-12-06 02:04:10|949.4|944.4|949.5|944.5|949.6|944.6|949.4|944.4|6
1638756260000|2021-12-06 02:04:20|949.6|944.6|949.6|944.6|949.7|944.7|949.5|944.5|4
1638756280000|2021-12-06 02:04:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1638756290000|2021-12-06 02:04:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638756300000|2021-12-06 02:05:00|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|4
1638756320000|2021-12-06 02:05:20|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|3
1638756330000|2021-12-06 02:05:30|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638756340000|2021-12-06 02:05:40|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638756350000|2021-12-06 02:05:50|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1638756360000|2021-12-06 02:06:00|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1638756370000|2021-12-06 02:06:10|949.8|944.8|949.3|944.3|949.8|944.8|949.3|944.3|11
1638756380000|2021-12-06 02:06:20|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1638756390000|2021-12-06 02:06:30|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1638756400000|2021-12-06 02:06:40|949.3|944.3|949|944|949.3|944.3|949|944|2
1638756460000|2021-12-06 02:07:40|948.9|943.9|949.2|944.2|949.3|944.3|948.9|943.9|10
1638756470000|2021-12-06 02:07:50|949.1|944.1|949.1|944.1|949.2|944.2|949|944|10
1638756480000|2021-12-06 02:08:00|949.2|944.2|949.3|944.3|949.3|944.3|949.1|944.1|14
1638756490000|2021-12-06 02:08:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638756530000|2021-12-06 02:08:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638756540000|2021-12-06 02:09:00|949.3|944.3|949.3|944.3|949.4|944.4|949.2|944.2|13
1638756550000|2021-12-06 02:09:10|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|10
1638756560000|2021-12-06 02:09:20|949.4|944.4|949.2|944.2|949.4|944.4|949|944|28
1638756570000|2021-12-06 02:09:30|949.3|944.3|949.4|944.4|949.4|944.4|949.2|944.2|8
1638756590000|2021-12-06 02:09:50|949.3|944.3|949.2|944.2|949.3|944.3|949.1|944.1|4
1638756600000|2021-12-06 02:10:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638756610000|2021-12-06 02:10:10|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|3
1638756620000|2021-12-06 02:10:20|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1638756630000|2021-12-06 02:10:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638756640000|2021-12-06 02:10:40|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638756650000|2021-12-06 02:10:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638756660000|2021-12-06 02:11:00|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|6
1638756670000|2021-12-06 02:11:10|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1638756680000|2021-12-06 02:11:20|949.7|944.7|949.7|944.7|949.7|944.7|949.5|944.5|7
1638756690000|2021-12-06 02:11:30|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1638756700000|2021-12-06 02:11:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1638756710000|2021-12-06 02:11:50|949.7|944.7|949.7|944.7|949.8|944.8|949.6|944.6|6
1638756720000|2021-12-06 02:12:00|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|10
1638756730000|2021-12-06 02:12:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638756750000|2021-12-06 02:12:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638756760000|2021-12-06 02:12:40|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1638756770000|2021-12-06 02:12:50|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1638756780000|2021-12-06 02:13:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|4
1638756800000|2021-12-06 02:13:20|950|945|950.1|945.1|950.1|945.1|950|945|6
1638756810000|2021-12-06 02:13:30|950|945|950.1|945.1|950.1|945.1|950|945|2
1638756840000|2021-12-06 02:14:00|950|945|950|945|950.1|945.1|950|945|7
1638756850000|2021-12-06 02:14:10|950.1|945.1|950.2|945.2|950.2|945.2|950|945|4
1638756870000|2021-12-06 02:14:30|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1638756890000|2021-12-06 02:14:50|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|4
1638756900000|2021-12-06 02:15:00|950.3|945.3|950.4|945.4|950.4|945.4|950.2|945.2|6
1638756910000|2021-12-06 02:15:10|950.5|945.5|950.7|945.7|950.7|945.7|950.5|945.5|2
1638756930000|2021-12-06 02:15:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638756940000|2021-12-06 02:15:40|950.7|945.7|950.6|945.6|950.8|945.8|950.6|945.6|4
1638756950000|2021-12-06 02:15:50|950.5|945.5|950.7|945.7|950.7|945.7|950.5|945.5|3
1638756970000|2021-12-06 02:16:10|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1638756980000|2021-12-06 02:16:20|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638757000000|2021-12-06 02:16:40|950.4|945.4|950.6|945.6|950.6|945.6|950.4|945.4|5
1638757010000|2021-12-06 02:16:50|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|5
1638757020000|2021-12-06 02:17:00|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|4
1638757030000|2021-12-06 02:17:10|950.3|945.3|950.4|945.4|950.5|945.5|950.3|945.3|4
1638757040000|2021-12-06 02:17:20|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1638757050000|2021-12-06 02:17:30|950.2|945.2|949.8|944.8|950.2|945.2|949.8|944.8|2
1638757060000|2021-12-06 02:17:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638757070000|2021-12-06 02:17:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638757090000|2021-12-06 02:18:10|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1638757100000|2021-12-06 02:18:20|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1638757110000|2021-12-06 02:18:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|4
1638757120000|2021-12-06 02:18:40|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1638757130000|2021-12-06 02:18:50|949.6|944.6|949.3|944.3|949.6|944.6|949.3|944.3|6
1638757140000|2021-12-06 02:19:00|949|944|949|944|949|944|949|944|1
1638757150000|2021-12-06 02:19:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638757170000|2021-12-06 02:19:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638757190000|2021-12-06 02:19:50|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638757200000|2021-12-06 02:20:00|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|4
1638757210000|2021-12-06 02:20:10|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|6
1638757220000|2021-12-06 02:20:20|949.2|944.2|949.3|944.3|949.4|944.4|949.2|944.2|3
1638757230000|2021-12-06 02:20:30|949.2|944.2|948.9|943.9|949.2|944.2|948.9|943.9|4
1638757300000|2021-12-06 02:21:40|949|944|948.9|943.9|949|944|948.8|943.8|3
1638757320000|2021-12-06 02:22:00|949|944|949|944|949|944|949|944|1
1638757330000|2021-12-06 02:22:10|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1638757340000|2021-12-06 02:22:20|948.9|943.9|949|944|949|944|948.8|943.8|3
1638757370000|2021-12-06 02:22:50|948.9|943.9|948.9|943.9|949|944|948.9|943.9|9
1638757380000|2021-12-06 02:23:00|949|944|948.9|943.9|949|944|948.9|943.9|4
1638757390000|2021-12-06 02:23:10|949|944|948.9|943.9|949|944|948.9|943.9|4
1638757400000|2021-12-06 02:23:20|948.8|943.8|948.7|943.7|948.9|943.9|948.6|943.6|17
1638757410000|2021-12-06 02:23:30|948.6|943.6|948.7|943.7|948.8|943.8|948.6|943.6|6
1638757430000|2021-12-06 02:23:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638757440000|2021-12-06 02:24:00|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1638757460000|2021-12-06 02:24:20|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1638757480000|2021-12-06 02:24:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638757490000|2021-12-06 02:24:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1638757500000|2021-12-06 02:25:00|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|11
1638757510000|2021-12-06 02:25:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1638757540000|2021-12-06 02:25:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638757580000|2021-12-06 02:26:20|948.5|943.5|948.7|943.7|948.7|943.7|948.5|943.5|2
1638757590000|2021-12-06 02:26:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638757610000|2021-12-06 02:26:50|949|944|949|944|949|944|948.9|943.9|3
1638757620000|2021-12-06 02:27:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638757630000|2021-12-06 02:27:10|949.2|944.2|949.1|944.1|949.2|944.2|949|944|4
1638757640000|2021-12-06 02:27:20|948.8|943.8|948.8|943.8|948.8|943.8|948.5|943.5|7
1638757650000|2021-12-06 02:27:30|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|5
1638757660000|2021-12-06 02:27:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1638757680000|2021-12-06 02:28:00|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1638757690000|2021-12-06 02:28:10|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|3
1638757700000|2021-12-06 02:28:20|948.7|943.7|949|944|949|944|948.6|943.6|5
1638757720000|2021-12-06 02:28:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638757730000|2021-12-06 02:28:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638757750000|2021-12-06 02:29:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638757760000|2021-12-06 02:29:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638757800000|2021-12-06 02:30:00|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1638757810000|2021-12-06 02:30:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638757830000|2021-12-06 02:30:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638757850000|2021-12-06 02:30:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638757860000|2021-12-06 02:31:00|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|9
1638757880000|2021-12-06 02:31:20|947.3|942.3|947.8|942.8|947.8|942.8|947.3|942.3|3
1638757890000|2021-12-06 02:31:30|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1638757900000|2021-12-06 02:31:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1638757910000|2021-12-06 02:31:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638757930000|2021-12-06 02:32:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638757940000|2021-12-06 02:32:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638757950000|2021-12-06 02:32:30|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638757990000|2021-12-06 02:33:10|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|7
1638758000000|2021-12-06 02:33:20|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1638758010000|2021-12-06 02:33:30|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1638758020000|2021-12-06 02:33:40|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|5
1638758030000|2021-12-06 02:33:50|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1638758040000|2021-12-06 02:34:00|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1638758050000|2021-12-06 02:34:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638758080000|2021-12-06 02:34:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638758090000|2021-12-06 02:34:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638758100000|2021-12-06 02:35:00|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638758110000|2021-12-06 02:35:10|947.6|942.6|947.5|942.5|947.7|942.7|947.5|942.5|6
1638758120000|2021-12-06 02:35:20|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1638758130000|2021-12-06 02:35:30|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|6
1638758140000|2021-12-06 02:35:40|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|7
1638758150000|2021-12-06 02:35:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1638758170000|2021-12-06 02:36:10|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1638758180000|2021-12-06 02:36:20|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638758190000|2021-12-06 02:36:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638758200000|2021-12-06 02:36:40|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|6
1638758220000|2021-12-06 02:37:00|947|942|947.2|942.2|947.2|942.2|947|942|3
1638758230000|2021-12-06 02:37:10|947.8|942.8|947.5|942.5|947.8|942.8|947.5|942.5|4
1638758240000|2021-12-06 02:37:20|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638758260000|2021-12-06 02:37:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1638758270000|2021-12-06 02:37:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638758280000|2021-12-06 02:38:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638758290000|2021-12-06 02:38:10|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638758310000|2021-12-06 02:38:30|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1638758320000|2021-12-06 02:38:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638758330000|2021-12-06 02:38:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638758340000|2021-12-06 02:39:00|947.4|942.4|947.1|942.1|947.4|942.4|947.1|942.1|6
1638758350000|2021-12-06 02:39:10|947|942|947|942|947|942|947|942|1
1638758360000|2021-12-06 02:39:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1638758370000|2021-12-06 02:39:30|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638758380000|2021-12-06 02:39:40|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638758390000|2021-12-06 02:39:50|946.7|941.7|947|942|947.1|942.1|946.7|941.7|3
1638758400000|2021-12-06 02:40:00|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1638758410000|2021-12-06 02:40:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638758420000|2021-12-06 02:40:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1638758430000|2021-12-06 02:40:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638758440000|2021-12-06 02:40:40|946.7|941.7|947.3|942.3|947.4|942.4|946.7|941.7|6
1638758450000|2021-12-06 02:40:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1638758460000|2021-12-06 02:41:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638758510000|2021-12-06 02:41:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1638758520000|2021-12-06 02:42:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638758550000|2021-12-06 02:42:30|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|3
1638758560000|2021-12-06 02:42:40|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|2
1638758570000|2021-12-06 02:42:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638758580000|2021-12-06 02:43:00|946.3|941.3|947.1|942.1|947.2|942.2|946.3|941.3|4
1638758590000|2021-12-06 02:43:10|947|942|947|942|947|942|947|942|1
1638758610000|2021-12-06 02:43:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638758620000|2021-12-06 02:43:40|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1638758630000|2021-12-06 02:43:50|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|2
1638758640000|2021-12-06 02:44:00|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|8
1638758650000|2021-12-06 02:44:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1638758660000|2021-12-06 02:44:20|945.9|940.9|946.3|941.3|946.4|941.4|945.8|940.8|5
1638758670000|2021-12-06 02:44:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638758710000|2021-12-06 02:45:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1638758720000|2021-12-06 02:45:20|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|6
1638758730000|2021-12-06 02:45:30|946.5|941.5|947.3|942.3|947.4|942.4|946.5|941.5|4
1638758740000|2021-12-06 02:45:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638758750000|2021-12-06 02:45:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1638758760000|2021-12-06 02:46:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638758790000|2021-12-06 02:46:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638758800000|2021-12-06 02:46:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638758810000|2021-12-06 02:46:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638758820000|2021-12-06 02:47:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638758830000|2021-12-06 02:47:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638758840000|2021-12-06 02:47:20|946.2|941.2|945.9|940.9|946.2|941.2|945.9|940.9|2
1638758850000|2021-12-06 02:47:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638758880000|2021-12-06 02:48:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638758890000|2021-12-06 02:48:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638758900000|2021-12-06 02:48:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638758910000|2021-12-06 02:48:30|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638758920000|2021-12-06 02:48:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638758930000|2021-12-06 02:48:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1638758940000|2021-12-06 02:49:00|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1638758960000|2021-12-06 02:49:20|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638758970000|2021-12-06 02:49:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638759000000|2021-12-06 02:50:00|945.8|940.8|946.1|941.1|946.2|941.2|945.8|940.8|5
1638759030000|2021-12-06 02:50:30|946|941|946|941|946|941|946|941|1
1638759050000|2021-12-06 02:50:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638759070000|2021-12-06 02:51:10|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638759080000|2021-12-06 02:51:20|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638759100000|2021-12-06 02:51:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|6
1638759110000|2021-12-06 02:51:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1638759120000|2021-12-06 02:52:00|946.1|941.1|946|941|946.1|941.1|946|941|4
1638759130000|2021-12-06 02:52:10|945.9|940.9|946|941|946|941|945.9|940.9|2
1638759140000|2021-12-06 02:52:20|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|8
1638759150000|2021-12-06 02:52:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638759170000|2021-12-06 02:52:50|945.8|940.8|945.5|940.5|945.8|940.8|945.5|940.5|3
1638759180000|2021-12-06 02:53:00|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|3
1638759190000|2021-12-06 02:53:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638759200000|2021-12-06 02:53:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638759210000|2021-12-06 02:53:30|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|2
1638759220000|2021-12-06 02:53:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638759240000|2021-12-06 02:54:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1638759260000|2021-12-06 02:54:20|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638759270000|2021-12-06 02:54:30|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638759280000|2021-12-06 02:54:40|946|941|946|941|946|941|946|941|1
1638759290000|2021-12-06 02:54:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638759300000|2021-12-06 02:55:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638759340000|2021-12-06 02:55:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638759370000|2021-12-06 02:56:10|945.7|940.7|945.9|940.9|946|941|945.7|940.7|4
1638759380000|2021-12-06 02:56:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638759390000|2021-12-06 02:56:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638759410000|2021-12-06 02:56:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638759430000|2021-12-06 02:57:10|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638759520000|2021-12-06 02:58:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638759540000|2021-12-06 02:59:00|945.8|940.8|945.7|940.7|945.8|940.8|945.6|940.6|4
1638759550000|2021-12-06 02:59:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638759560000|2021-12-06 02:59:20|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638759580000|2021-12-06 02:59:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638759590000|2021-12-06 02:59:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638759650000|2021-12-06 03:00:50|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|3
1638759660000|2021-12-06 03:01:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638759670000|2021-12-06 03:01:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638759680000|2021-12-06 03:01:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638759690000|2021-12-06 03:01:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638759720000|2021-12-06 03:02:00|945.1|940.1|945.3|940.3|945.3|940.3|945|940|5
1638759730000|2021-12-06 03:02:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638759740000|2021-12-06 03:02:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638759760000|2021-12-06 03:02:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638759770000|2021-12-06 03:02:50|945.1|940.1|944.7|939.7|945.1|940.1|944.7|939.7|4
1638759780000|2021-12-06 03:03:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1638759790000|2021-12-06 03:03:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638759810000|2021-12-06 03:03:30|944.7|939.7|944.3|939.3|944.7|939.7|944.3|939.3|3
1638759820000|2021-12-06 03:03:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638759840000|2021-12-06 03:04:00|944.3|939.3|943.9|938.9|944.3|939.3|943.9|938.9|3
1638759850000|2021-12-06 03:04:10|944|939|944|939|944.1|939.1|944|939|5
1638759860000|2021-12-06 03:04:20|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|2
1638759870000|2021-12-06 03:04:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638759910000|2021-12-06 03:05:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638759920000|2021-12-06 03:05:20|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638759930000|2021-12-06 03:05:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1638759940000|2021-12-06 03:05:40|943|938|943|938|943|938|943|938|1
1638759950000|2021-12-06 03:05:50|942.9|937.9|943.1|938.1|943.2|938.2|942.9|937.9|4
1638759960000|2021-12-06 03:06:00|943|938|943|938|943|938|943|938|1
1638759980000|2021-12-06 03:06:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638759990000|2021-12-06 03:06:30|943.2|938.2|943.9|938.9|943.9|938.9|943.2|938.2|2
1638760000000|2021-12-06 03:06:40|944|939|944|939|944|939|943.9|938.9|3
1638760010000|2021-12-06 03:06:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638760020000|2021-12-06 03:07:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638760040000|2021-12-06 03:07:20|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1638760050000|2021-12-06 03:07:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638760070000|2021-12-06 03:07:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638760090000|2021-12-06 03:08:10|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638760110000|2021-12-06 03:08:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638760120000|2021-12-06 03:08:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638760130000|2021-12-06 03:08:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1638760140000|2021-12-06 03:09:00|944|939|944|939|944|939|944|939|1
1638760170000|2021-12-06 03:09:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638760180000|2021-12-06 03:09:40|944|939|944|939|944|939|944|939|1
1638760190000|2021-12-06 03:09:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638760220000|2021-12-06 03:10:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638760230000|2021-12-06 03:10:30|944|939|943.9|938.9|944|939|943.9|938.9|4
1638760300000|2021-12-06 03:11:40|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|5
1638760330000|2021-12-06 03:12:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638760340000|2021-12-06 03:12:20|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638760350000|2021-12-06 03:12:30|943.2|938.2|943|938|943.2|938.2|943|938|2
1638760360000|2021-12-06 03:12:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638760370000|2021-12-06 03:12:50|943.2|938.2|943.4|938.4|943.5|938.5|943.2|938.2|3
1638760400000|2021-12-06 03:13:20|943.3|938.3|943.4|938.4|943.4|938.4|943.1|938.1|3
1638760410000|2021-12-06 03:13:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638760470000|2021-12-06 03:14:30|943.2|938.2|943|938|943.3|938.3|943|938|4
1638760480000|2021-12-06 03:14:40|942.9|937.9|943|938|943|938|942.9|937.9|6
1638760500000|2021-12-06 03:15:00|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638760510000|2021-12-06 03:15:10|943.1|938.1|943|938|943.1|938.1|943|938|2
1638760520000|2021-12-06 03:15:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638760540000|2021-12-06 03:15:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1638760550000|2021-12-06 03:15:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638760590000|2021-12-06 03:16:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638760610000|2021-12-06 03:16:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638760630000|2021-12-06 03:17:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638760640000|2021-12-06 03:17:20|943|938|942.9|937.9|943|938|942.9|937.9|2
1638760690000|2021-12-06 03:18:10|943|938|943|938|943|938|943|938|1
1638760700000|2021-12-06 03:18:20|942.9|937.9|943|938|943|938|942.9|937.9|8
1638760710000|2021-12-06 03:18:30|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1638760720000|2021-12-06 03:18:40|943|938|942.8|937.8|943|938|942.8|937.8|3
1638760730000|2021-12-06 03:18:50|942.9|937.9|943|938|943|938|942.9|937.9|2
1638760740000|2021-12-06 03:19:00|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638760750000|2021-12-06 03:19:10|942.9|937.9|943.3|938.3|943.3|938.3|942.9|937.9|2
1638760760000|2021-12-06 03:19:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638760780000|2021-12-06 03:19:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638760790000|2021-12-06 03:19:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638760810000|2021-12-06 03:20:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638760820000|2021-12-06 03:20:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638760830000|2021-12-06 03:20:30|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|4
1638760840000|2021-12-06 03:20:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638760850000|2021-12-06 03:20:50|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|3
1638760860000|2021-12-06 03:21:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638760890000|2021-12-06 03:21:30|943.5|938.5|943.6|938.6|943.6|938.6|943.4|938.4|3
1638760900000|2021-12-06 03:21:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638760920000|2021-12-06 03:22:00|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1638760930000|2021-12-06 03:22:10|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|4
1638760940000|2021-12-06 03:22:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638760950000|2021-12-06 03:22:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638760970000|2021-12-06 03:22:50|943|938|943|938|943|938|943|938|1
1638760980000|2021-12-06 03:23:00|943.1|938.1|943|938|943.1|938.1|943|938|2
1638761000000|2021-12-06 03:23:20|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638761010000|2021-12-06 03:23:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638761020000|2021-12-06 03:23:40|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|5
1638761040000|2021-12-06 03:24:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1638761050000|2021-12-06 03:24:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638761060000|2021-12-06 03:24:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1638761070000|2021-12-06 03:24:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638761080000|2021-12-06 03:24:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638761090000|2021-12-06 03:24:50|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1638761100000|2021-12-06 03:25:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638761110000|2021-12-06 03:25:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1638761140000|2021-12-06 03:25:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638761160000|2021-12-06 03:26:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638761190000|2021-12-06 03:26:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638761200000|2021-12-06 03:26:40|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|5
1638761210000|2021-12-06 03:26:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638761220000|2021-12-06 03:27:00|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1638761230000|2021-12-06 03:27:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638761240000|2021-12-06 03:27:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638761250000|2021-12-06 03:27:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638761260000|2021-12-06 03:27:40|943.3|938.3|942.9|937.9|943.3|938.3|942.9|937.9|4
1638761270000|2021-12-06 03:27:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638761310000|2021-12-06 03:28:30|944.2|939.2|944.4|939.4|944.5|939.5|944.2|939.2|4
1638761320000|2021-12-06 03:28:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1638761340000|2021-12-06 03:29:00|944.4|939.4|944.4|939.4|944.6|939.6|944.4|939.4|6
1638761350000|2021-12-06 03:29:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638761360000|2021-12-06 03:29:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638761380000|2021-12-06 03:29:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638761400000|2021-12-06 03:30:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638761410000|2021-12-06 03:30:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638761440000|2021-12-06 03:30:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638761450000|2021-12-06 03:30:50|945.3|940.3|945|940|945.5|940.5|945|940|3
1638761460000|2021-12-06 03:31:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638761470000|2021-12-06 03:31:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638761480000|2021-12-06 03:31:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638761490000|2021-12-06 03:31:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638761520000|2021-12-06 03:32:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638761530000|2021-12-06 03:32:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638761550000|2021-12-06 03:32:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638761610000|2021-12-06 03:33:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638761630000|2021-12-06 03:33:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1638761640000|2021-12-06 03:34:00|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|2
1638761680000|2021-12-06 03:34:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638761690000|2021-12-06 03:34:50|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|2
1638761730000|2021-12-06 03:35:30|944|939|944|939|944|939|944|939|1
1638761750000|2021-12-06 03:35:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638761770000|2021-12-06 03:36:10|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|2
1638761780000|2021-12-06 03:36:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1638761790000|2021-12-06 03:36:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638761820000|2021-12-06 03:37:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638761830000|2021-12-06 03:37:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638761840000|2021-12-06 03:37:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638761870000|2021-12-06 03:37:50|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|2
1638761880000|2021-12-06 03:38:00|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1638761890000|2021-12-06 03:38:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638761900000|2021-12-06 03:38:20|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638761910000|2021-12-06 03:38:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638761940000|2021-12-06 03:39:00|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|3
1638761950000|2021-12-06 03:39:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638761960000|2021-12-06 03:39:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638762020000|2021-12-06 03:40:20|944|939|944|939|944|939|944|939|1
1638762060000|2021-12-06 03:41:00|943.9|938.9|944|939|944|939|943.9|938.9|2
1638762080000|2021-12-06 03:41:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638762090000|2021-12-06 03:41:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638762100000|2021-12-06 03:41:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638762120000|2021-12-06 03:42:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|8
1638762130000|2021-12-06 03:42:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638762140000|2021-12-06 03:42:20|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|6
1638762160000|2021-12-06 03:42:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638762180000|2021-12-06 03:43:00|944|939|944|939|944|939|944|939|1
1638762190000|2021-12-06 03:43:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|9
1638762200000|2021-12-06 03:43:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1638762220000|2021-12-06 03:43:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638762240000|2021-12-06 03:44:00|944.2|939.2|944.5|939.5|944.5|939.5|944.2|939.2|20
1638762250000|2021-12-06 03:44:10|944.4|939.4|944.3|939.3|944.5|939.5|944.2|939.2|8
1638762260000|2021-12-06 03:44:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|11
1638762270000|2021-12-06 03:44:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638762280000|2021-12-06 03:44:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1638762300000|2021-12-06 03:45:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|9
1638762320000|2021-12-06 03:45:20|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|5
1638762330000|2021-12-06 03:45:30|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|5
1638762360000|2021-12-06 03:46:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1638762370000|2021-12-06 03:46:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638762380000|2021-12-06 03:46:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638762390000|2021-12-06 03:46:30|944.3|939.3|944.7|939.7|944.7|939.7|944.2|939.2|4
1638762400000|2021-12-06 03:46:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1638762410000|2021-12-06 03:46:50|944.8|939.8|944.7|939.7|944.8|939.8|944.6|939.6|3
1638762420000|2021-12-06 03:47:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638762540000|2021-12-06 03:49:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638762560000|2021-12-06 03:49:20|944.9|939.9|944.5|939.5|944.9|939.9|944.5|939.5|5
1638762580000|2021-12-06 03:49:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638762590000|2021-12-06 03:49:50|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638762600000|2021-12-06 03:50:00|944.4|939.4|943.9|938.9|944.4|939.4|943.9|938.9|4
1638762610000|2021-12-06 03:50:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|6
1638762620000|2021-12-06 03:50:20|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1638762640000|2021-12-06 03:50:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638762650000|2021-12-06 03:50:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638762660000|2021-12-06 03:51:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638762670000|2021-12-06 03:51:10|944.2|939.2|943.9|938.9|944.2|939.2|943.9|938.9|4
1638762680000|2021-12-06 03:51:20|944|939|944.1|939.1|944.1|939.1|944|939|6
1638762690000|2021-12-06 03:51:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638762700000|2021-12-06 03:51:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638762710000|2021-12-06 03:51:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638762720000|2021-12-06 03:52:00|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|4
1638762760000|2021-12-06 03:52:40|944.1|939.1|944|939|944.1|939.1|943.9|938.9|4
1638762780000|2021-12-06 03:53:00|943.9|938.9|944|939|944|939|943.9|938.9|2
1638762790000|2021-12-06 03:53:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638762800000|2021-12-06 03:53:20|944|939|944|939|944|939|944|939|1
1638762810000|2021-12-06 03:53:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638762830000|2021-12-06 03:53:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638762840000|2021-12-06 03:54:00|943.9|938.9|943.5|938.5|943.9|938.9|943.5|938.5|3
1638762860000|2021-12-06 03:54:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638762940000|2021-12-06 03:55:40|944|939|944|939|944|939|944|939|1
1638762960000|2021-12-06 03:56:00|944.1|939.1|944|939|944.1|939.1|943.8|938.8|4
1638762970000|2021-12-06 03:56:10|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638762980000|2021-12-06 03:56:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638762990000|2021-12-06 03:56:30|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638763000000|2021-12-06 03:56:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638763010000|2021-12-06 03:56:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638763020000|2021-12-06 03:57:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638763030000|2021-12-06 03:57:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638763040000|2021-12-06 03:57:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638763050000|2021-12-06 03:57:30|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1638763070000|2021-12-06 03:57:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638763080000|2021-12-06 03:58:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638763090000|2021-12-06 03:58:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1638763100000|2021-12-06 03:58:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1638763120000|2021-12-06 03:58:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638763150000|2021-12-06 03:59:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638763180000|2021-12-06 03:59:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638763190000|2021-12-06 03:59:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638763200000|2021-12-06 04:00:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638763210000|2021-12-06 04:00:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638763220000|2021-12-06 04:00:20|944.8|939.8|945|940|945|940|944.8|939.8|3
1638763230000|2021-12-06 04:00:30|944.9|939.9|944.9|939.9|945|940|944.8|939.8|7
1638763240000|2021-12-06 04:00:40|944.8|939.8|945|940|945.1|940.1|944.8|939.8|5
1638763250000|2021-12-06 04:00:50|945.1|940.1|945|940|945.1|940.1|945|940|2
1638763260000|2021-12-06 04:01:00|945.1|940.1|945.1|940.1|945.1|940.1|945|940|7
1638763270000|2021-12-06 04:01:10|945|940|945|940|945.1|940.1|945|940|5
1638763280000|2021-12-06 04:01:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638763310000|2021-12-06 04:01:50|945.1|940.1|945.1|940.1|945.1|940.1|944.9|939.9|5
1638763330000|2021-12-06 04:02:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1638763350000|2021-12-06 04:02:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638763370000|2021-12-06 04:02:50|945|940|945.1|940.1|945.1|940.1|945|940|2
1638763390000|2021-12-06 04:03:10|945|940|945|940|945|940|945|940|1
1638763410000|2021-12-06 04:03:30|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|2
1638763420000|2021-12-06 04:03:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638763430000|2021-12-06 04:03:50|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638763440000|2021-12-06 04:04:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638763460000|2021-12-06 04:04:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638763470000|2021-12-06 04:04:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1638763480000|2021-12-06 04:04:40|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|7
1638763490000|2021-12-06 04:04:50|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|2
1638763500000|2021-12-06 04:05:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638763550000|2021-12-06 04:05:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638763560000|2021-12-06 04:06:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638763570000|2021-12-06 04:06:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638763580000|2021-12-06 04:06:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638763590000|2021-12-06 04:06:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638763620000|2021-12-06 04:07:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638763630000|2021-12-06 04:07:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638763640000|2021-12-06 04:07:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638763650000|2021-12-06 04:07:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638763690000|2021-12-06 04:08:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638763700000|2021-12-06 04:08:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638763710000|2021-12-06 04:08:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638763720000|2021-12-06 04:08:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638763730000|2021-12-06 04:08:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638763740000|2021-12-06 04:09:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638763760000|2021-12-06 04:09:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638763780000|2021-12-06 04:09:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638763820000|2021-12-06 04:10:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638763830000|2021-12-06 04:10:30|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638763850000|2021-12-06 04:10:50|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|2
1638764320000|2021-12-06 04:18:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638764340000|2021-12-06 04:19:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638764350000|2021-12-06 04:19:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638764400000|2021-12-06 04:20:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638764540000|2021-12-06 04:22:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638764560000|2021-12-06 04:22:40|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638764570000|2021-12-06 04:22:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638764620000|2021-12-06 04:23:40|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|7
1638764660000|2021-12-06 04:24:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638764680000|2021-12-06 04:24:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638764690000|2021-12-06 04:24:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638764700000|2021-12-06 04:25:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638764710000|2021-12-06 04:25:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638764750000|2021-12-06 04:25:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638764770000|2021-12-06 04:26:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1638764780000|2021-12-06 04:26:20|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1638764790000|2021-12-06 04:26:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|8
1638764800000|2021-12-06 04:26:40|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|10
1638764810000|2021-12-06 04:26:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638765000000|2021-12-06 04:30:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638765160000|2021-12-06 04:32:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638765460000|2021-12-06 04:37:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638765500000|2021-12-06 04:38:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638765510000|2021-12-06 04:38:30|944.3|939.3|944.3|939.3|944.3|939.3|944.1|939.1|4
1638765520000|2021-12-06 04:38:40|944.2|939.2|944.6|939.6|944.6|939.6|944.2|939.2|4
1638765530000|2021-12-06 04:38:50|944.4|939.4|944.5|939.5|944.6|939.6|944.4|939.4|6
1638765540000|2021-12-06 04:39:00|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1638765550000|2021-12-06 04:39:10|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|3
1638765570000|2021-12-06 04:39:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638765590000|2021-12-06 04:39:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638765610000|2021-12-06 04:40:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1638765620000|2021-12-06 04:40:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638765630000|2021-12-06 04:40:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638765650000|2021-12-06 04:40:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638765660000|2021-12-06 04:41:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638765670000|2021-12-06 04:41:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638765680000|2021-12-06 04:41:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638765690000|2021-12-06 04:41:30|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|3
1638765700000|2021-12-06 04:41:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638765730000|2021-12-06 04:42:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638765740000|2021-12-06 04:42:20|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|10
1638765750000|2021-12-06 04:42:30|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|11
1638765760000|2021-12-06 04:42:40|944.2|939.2|944.4|939.4|944.4|939.4|944.1|939.1|7
1638765780000|2021-12-06 04:43:00|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|5
1638765790000|2021-12-06 04:43:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638765810000|2021-12-06 04:43:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638765830000|2021-12-06 04:43:50|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|4
1638765840000|2021-12-06 04:44:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1638765850000|2021-12-06 04:44:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638765860000|2021-12-06 04:44:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638765890000|2021-12-06 04:44:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638765900000|2021-12-06 04:45:00|944.1|939.1|944|939|944.1|939.1|944|939|6
1638765910000|2021-12-06 04:45:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1638765920000|2021-12-06 04:45:20|944.1|939.1|944|939|944.1|939.1|944|939|8
1638765930000|2021-12-06 04:45:30|944.1|939.1|944|939|944.1|939.1|944|939|4
1638765950000|2021-12-06 04:45:50|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1638765960000|2021-12-06 04:46:00|944|939|944.4|939.4|944.4|939.4|944|939|2
1638766000000|2021-12-06 04:46:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638766010000|2021-12-06 04:46:50|944.3|939.3|944.1|939.1|944.4|939.4|944.1|939.1|5
1638766030000|2021-12-06 04:47:10|944|939|944|939|944|939|944|939|1
1638766050000|2021-12-06 04:47:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638766060000|2021-12-06 04:47:40|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|5
1638766070000|2021-12-06 04:47:50|944|939|944|939|944.1|939.1|944|939|7
1638766080000|2021-12-06 04:48:00|944.1|939.1|944|939|944.1|939.1|944|939|6
1638766140000|2021-12-06 04:49:00|944.1|939.1|944|939|944.1|939.1|944|939|4
1638766150000|2021-12-06 04:49:10|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638766210000|2021-12-06 04:50:10|944|939|944|939|944|939|944|939|1
1638766220000|2021-12-06 04:50:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638766250000|2021-12-06 04:50:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638766260000|2021-12-06 04:51:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638766270000|2021-12-06 04:51:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638766280000|2021-12-06 04:51:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638766310000|2021-12-06 04:51:50|944|939|944|939|944|939|944|939|1
1638766320000|2021-12-06 04:52:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638766340000|2021-12-06 04:52:20|944|939|944|939|944|939|944|939|1
1638766370000|2021-12-06 04:52:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638766390000|2021-12-06 04:53:10|944|939|944|939|944|939|944|939|1
1638766410000|2021-12-06 04:53:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638766420000|2021-12-06 04:53:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1638766430000|2021-12-06 04:53:50|944|939|943.9|938.9|944|939|943.9|938.9|2
1638766490000|2021-12-06 04:54:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638766520000|2021-12-06 04:55:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638766570000|2021-12-06 04:56:10|944|939|944|939|944|939|943.9|938.9|3
1638766580000|2021-12-06 04:56:20|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638766620000|2021-12-06 04:57:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638766680000|2021-12-06 04:58:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638766690000|2021-12-06 04:58:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1638766740000|2021-12-06 04:59:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638766750000|2021-12-06 04:59:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638766760000|2021-12-06 04:59:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638766770000|2021-12-06 04:59:30|944.4|939.4|944.2|939.2|944.4|939.4|944.1|939.1|5
1638766800000|2021-12-06 05:00:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1638766810000|2021-12-06 05:00:10|944.1|939.1|944|939|944.2|939.2|944|939|3
1638766840000|2021-12-06 05:00:40|944.1|939.1|944|939|944.1|939.1|944|939|4
1638766850000|2021-12-06 05:00:50|944.1|939.1|944|939|944.1|939.1|944|939|12
1638766860000|2021-12-06 05:01:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638766870000|2021-12-06 05:01:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1638766880000|2021-12-06 05:01:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638766890000|2021-12-06 05:01:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638766900000|2021-12-06 05:01:40|944|939|944|939|944.1|939.1|944|939|3
1638766930000|2021-12-06 05:02:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1638766940000|2021-12-06 05:02:20|944.1|939.1|944|939|944.1|939.1|944|939|4
1638766950000|2021-12-06 05:02:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638766960000|2021-12-06 05:02:40|944|939|944|939|944|939|944|939|1
1638766970000|2021-12-06 05:02:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1638766980000|2021-12-06 05:03:00|944.1|939.1|944|939|944.1|939.1|944|939|2
1638767010000|2021-12-06 05:03:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638767040000|2021-12-06 05:04:00|944|939|944.1|939.1|944.1|939.1|944|939|2
1638767050000|2021-12-06 05:04:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1638767070000|2021-12-06 05:04:30|944|939|944|939|944|939|944|939|1
1638767080000|2021-12-06 05:04:40|944.1|939.1|944|939|944.1|939.1|944|939|4
1638767090000|2021-12-06 05:04:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638767100000|2021-12-06 05:05:00|944|939|944|939|944|939|944|939|1
1638767110000|2021-12-06 05:05:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638767120000|2021-12-06 05:05:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1638767140000|2021-12-06 05:05:40|944|939|944|939|944|939|944|939|1
1638767150000|2021-12-06 05:05:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638767190000|2021-12-06 05:06:30|944|939|943.9|938.9|944.1|939.1|943.9|938.9|4
1638767210000|2021-12-06 05:06:50|944|939|944.1|939.1|944.1|939.1|943.9|938.9|6
1638767220000|2021-12-06 05:07:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1638767230000|2021-12-06 05:07:10|944|939|943.9|938.9|944|939|943.9|938.9|4
1638767240000|2021-12-06 05:07:20|944|939|943.9|938.9|944|939|943.9|938.9|4
1638767300000|2021-12-06 05:08:20|944|939|944|939|944|939|944|939|1
1638767400000|2021-12-06 05:10:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638767410000|2021-12-06 05:10:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638767440000|2021-12-06 05:10:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638767450000|2021-12-06 05:10:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638767460000|2021-12-06 05:11:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638767470000|2021-12-06 05:11:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|5
1638767480000|2021-12-06 05:11:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638767490000|2021-12-06 05:11:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638767500000|2021-12-06 05:11:40|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638767510000|2021-12-06 05:11:50|943.7|938.7|944.2|939.2|944.2|939.2|943.7|938.7|5
1638767530000|2021-12-06 05:12:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638767560000|2021-12-06 05:12:40|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638767570000|2021-12-06 05:12:50|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|4
1638767590000|2021-12-06 05:13:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638767620000|2021-12-06 05:13:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1638767630000|2021-12-06 05:13:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638767640000|2021-12-06 05:14:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638767650000|2021-12-06 05:14:10|944.6|939.6|944.9|939.9|944.9|939.9|944.6|939.6|2
1638767670000|2021-12-06 05:14:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638767680000|2021-12-06 05:14:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638767690000|2021-12-06 05:14:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638767710000|2021-12-06 05:15:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638767730000|2021-12-06 05:15:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|7
1638767770000|2021-12-06 05:16:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638767780000|2021-12-06 05:16:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638767800000|2021-12-06 05:16:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638767850000|2021-12-06 05:17:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|6
1638767860000|2021-12-06 05:17:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1638767870000|2021-12-06 05:17:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638767880000|2021-12-06 05:18:00|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|3
1638767890000|2021-12-06 05:18:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638767910000|2021-12-06 05:18:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638767920000|2021-12-06 05:18:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638767930000|2021-12-06 05:18:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638767980000|2021-12-06 05:19:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638768010000|2021-12-06 05:20:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638768050000|2021-12-06 05:20:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638768070000|2021-12-06 05:21:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638768090000|2021-12-06 05:21:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638768100000|2021-12-06 05:21:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638768120000|2021-12-06 05:22:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638768130000|2021-12-06 05:22:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638768150000|2021-12-06 05:22:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638768160000|2021-12-06 05:22:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638768170000|2021-12-06 05:22:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638768180000|2021-12-06 05:23:00|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638768190000|2021-12-06 05:23:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638768210000|2021-12-06 05:23:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638768260000|2021-12-06 05:24:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1638768300000|2021-12-06 05:25:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638768360000|2021-12-06 05:26:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638768400000|2021-12-06 05:26:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638768440000|2021-12-06 05:27:20|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1638768450000|2021-12-06 05:27:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638768460000|2021-12-06 05:27:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638768470000|2021-12-06 05:27:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638768480000|2021-12-06 05:28:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638768490000|2021-12-06 05:28:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638768520000|2021-12-06 05:28:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638768550000|2021-12-06 05:29:10|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1638768560000|2021-12-06 05:29:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638768590000|2021-12-06 05:29:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638768600000|2021-12-06 05:30:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1638768620000|2021-12-06 05:30:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638768630000|2021-12-06 05:30:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638768640000|2021-12-06 05:30:40|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638768670000|2021-12-06 05:31:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638768680000|2021-12-06 05:31:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|5
1638768690000|2021-12-06 05:31:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638768740000|2021-12-06 05:32:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638768790000|2021-12-06 05:33:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638768810000|2021-12-06 05:33:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638768820000|2021-12-06 05:33:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638768830000|2021-12-06 05:33:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638768850000|2021-12-06 05:34:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638768860000|2021-12-06 05:34:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638768880000|2021-12-06 05:34:40|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|3
1638768890000|2021-12-06 05:34:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638768900000|2021-12-06 05:35:00|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638769010000|2021-12-06 05:36:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638769020000|2021-12-06 05:37:00|944.5|939.5|944.7|939.7|944.7|939.7|944.4|939.4|9
1638769030000|2021-12-06 05:37:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638769080000|2021-12-06 05:38:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1638769100000|2021-12-06 05:38:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1638769110000|2021-12-06 05:38:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638769120000|2021-12-06 05:38:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1638769130000|2021-12-06 05:38:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1638769140000|2021-12-06 05:39:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638769150000|2021-12-06 05:39:10|944.9|939.9|944.9|939.9|945|940|944.8|939.8|7
1638769170000|2021-12-06 05:39:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638769200000|2021-12-06 05:40:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1638769260000|2021-12-06 05:41:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638769270000|2021-12-06 05:41:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638769290000|2021-12-06 05:41:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638769330000|2021-12-06 05:42:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638769350000|2021-12-06 05:42:30|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638769360000|2021-12-06 05:42:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1638769370000|2021-12-06 05:42:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638769390000|2021-12-06 05:43:10|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|3
1638769410000|2021-12-06 05:43:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638769420000|2021-12-06 05:43:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638769430000|2021-12-06 05:43:50|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1638769560000|2021-12-06 05:46:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638769610000|2021-12-06 05:46:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638769620000|2021-12-06 05:47:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638769640000|2021-12-06 05:47:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638769730000|2021-12-06 05:48:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638769830000|2021-12-06 05:50:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638769880000|2021-12-06 05:51:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638769890000|2021-12-06 05:51:30|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|9
1638769900000|2021-12-06 05:51:40|944.6|939.6|945|940|945|940|944.6|939.6|3
1638769920000|2021-12-06 05:52:00|944.9|939.9|945|940|945|940|944.9|939.9|2
1638769950000|2021-12-06 05:52:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638770040000|2021-12-06 05:54:00|945|940|944.9|939.9|945|940|944.9|939.9|2
1638770050000|2021-12-06 05:54:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638770060000|2021-12-06 05:54:20|945|940|945.1|940.1|945.1|940.1|945|940|2
1638770070000|2021-12-06 05:54:30|945|940|945|940|945.1|940.1|945|940|5
1638770080000|2021-12-06 05:54:40|945.1|940.1|945|940|945.1|940.1|945|940|2
1638770090000|2021-12-06 05:54:50|945.1|940.1|945|940|945.1|940.1|945|940|2
1638770100000|2021-12-06 05:55:00|945.1|940.1|945|940|945.1|940.1|945|940|6
1638770110000|2021-12-06 05:55:10|945.1|940.1|945|940|945.1|940.1|945|940|2
1638770120000|2021-12-06 05:55:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638770130000|2021-12-06 05:55:30|944.8|939.8|945.1|940.1|945.1|940.1|944.7|939.7|4
1638770190000|2021-12-06 05:56:30|945|940|945|940|945|940|945|940|1
1638770210000|2021-12-06 05:56:50|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638770220000|2021-12-06 05:57:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638770250000|2021-12-06 05:57:30|945|940|945|940|945|940|945|940|1
1638770290000|2021-12-06 05:58:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638770300000|2021-12-06 05:58:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638770310000|2021-12-06 05:58:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1638770320000|2021-12-06 05:58:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1638770340000|2021-12-06 05:59:00|945.1|940.1|945.1|940.1|945.1|940.1|945|940|9
1638770350000|2021-12-06 05:59:10|945|940|945.1|940.1|945.1|940.1|945|940|6
1638770360000|2021-12-06 05:59:20|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|5
1638770370000|2021-12-06 05:59:30|945.1|940.1|945|940|945.1|940.1|945|940|4
1638770390000|2021-12-06 05:59:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638770400000|2021-12-06 06:00:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1638770460000|2021-12-06 06:01:00|945|940|945|940|945|940|944.9|939.9|5
1638770470000|2021-12-06 06:01:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638770480000|2021-12-06 06:01:20|945|940|945|940|945|940|945|940|1
1638770510000|2021-12-06 06:01:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1638770520000|2021-12-06 06:02:00|945|940|945|940|945|940|945|940|1
1638770530000|2021-12-06 06:02:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638770540000|2021-12-06 06:02:20|945|940|944.9|939.9|945|940|944.9|939.9|4
1638770550000|2021-12-06 06:02:30|945|940|945|940|945|940|945|940|1
1638770560000|2021-12-06 06:02:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638770570000|2021-12-06 06:02:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638770610000|2021-12-06 06:03:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1638770620000|2021-12-06 06:03:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638770640000|2021-12-06 06:04:00|944.6|939.6|944.1|939.1|944.6|939.6|944|939|3
1638770650000|2021-12-06 06:04:10|944|939|944|939|944.1|939.1|944|939|7
1638770660000|2021-12-06 06:04:20|944.1|939.1|944|939|944.1|939.1|944|939|4
1638770670000|2021-12-06 06:04:30|944.1|939.1|944.2|939.2|944.2|939.2|944|939|3
1638770700000|2021-12-06 06:05:00|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|3
1638770710000|2021-12-06 06:05:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638770720000|2021-12-06 06:05:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638770730000|2021-12-06 06:05:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638770740000|2021-12-06 06:05:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1638770750000|2021-12-06 06:05:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638770760000|2021-12-06 06:06:00|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|6
1638770780000|2021-12-06 06:06:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638770790000|2021-12-06 06:06:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638770800000|2021-12-06 06:06:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638770810000|2021-12-06 06:06:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638770820000|2021-12-06 06:07:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638770830000|2021-12-06 06:07:10|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|6
1638770840000|2021-12-06 06:07:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638770850000|2021-12-06 06:07:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638770900000|2021-12-06 06:08:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638770940000|2021-12-06 06:09:00|945|940|945|940|945|940|945|940|1
1638770970000|2021-12-06 06:09:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638770980000|2021-12-06 06:09:40|945|940|945|940|945|940|944.8|939.8|4
1638770990000|2021-12-06 06:09:50|944.8|939.8|945|940|945|940|944.8|939.8|2
1638771000000|2021-12-06 06:10:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638771010000|2021-12-06 06:10:10|945|940|945|940|945|940|945|940|1
1638771020000|2021-12-06 06:10:20|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638771030000|2021-12-06 06:10:30|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|3
1638771040000|2021-12-06 06:10:40|945|940|945.2|940.2|945.2|940.2|944.9|939.9|4
1638771050000|2021-12-06 06:10:50|945.1|940.1|945.1|940.1|945.2|940.2|945|940|5
1638771070000|2021-12-06 06:11:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638771090000|2021-12-06 06:11:30|945|940|945|940|945.1|940.1|945|940|3
1638771100000|2021-12-06 06:11:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638771110000|2021-12-06 06:11:50|945|940|945|940|945|940|944.9|939.9|3
1638771120000|2021-12-06 06:12:00|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|8
1638771130000|2021-12-06 06:12:10|944.7|939.7|944.7|939.7|944.8|939.8|944.5|939.5|5
1638771160000|2021-12-06 06:12:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638771230000|2021-12-06 06:13:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638771260000|2021-12-06 06:14:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638771270000|2021-12-06 06:14:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1638771300000|2021-12-06 06:15:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638771310000|2021-12-06 06:15:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638771340000|2021-12-06 06:15:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638771350000|2021-12-06 06:15:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638771400000|2021-12-06 06:16:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638771410000|2021-12-06 06:16:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638771440000|2021-12-06 06:17:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638771470000|2021-12-06 06:17:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638771520000|2021-12-06 06:18:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1638771530000|2021-12-06 06:18:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638771610000|2021-12-06 06:20:10|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1638771620000|2021-12-06 06:20:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1638771630000|2021-12-06 06:20:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638771640000|2021-12-06 06:20:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638771650000|2021-12-06 06:20:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638771660000|2021-12-06 06:21:00|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1638771670000|2021-12-06 06:21:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|7
1638771680000|2021-12-06 06:21:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638771690000|2021-12-06 06:21:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638771870000|2021-12-06 06:24:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638771890000|2021-12-06 06:24:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|6
1638771900000|2021-12-06 06:25:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638771940000|2021-12-06 06:25:40|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638771950000|2021-12-06 06:25:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638771960000|2021-12-06 06:26:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1638771980000|2021-12-06 06:26:20|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1638771990000|2021-12-06 06:26:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1638772000000|2021-12-06 06:26:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638772030000|2021-12-06 06:27:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638772080000|2021-12-06 06:28:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638772100000|2021-12-06 06:28:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638772110000|2021-12-06 06:28:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1638772150000|2021-12-06 06:29:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638772160000|2021-12-06 06:29:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638772180000|2021-12-06 06:29:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638772190000|2021-12-06 06:29:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638772200000|2021-12-06 06:30:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|10
1638772210000|2021-12-06 06:30:10|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1638772220000|2021-12-06 06:30:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638772230000|2021-12-06 06:30:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638772260000|2021-12-06 06:31:00|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1638772280000|2021-12-06 06:31:20|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1638772290000|2021-12-06 06:31:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638772300000|2021-12-06 06:31:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638772320000|2021-12-06 06:32:00|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1638772330000|2021-12-06 06:32:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638772340000|2021-12-06 06:32:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638772370000|2021-12-06 06:32:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638772380000|2021-12-06 06:33:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638772390000|2021-12-06 06:33:10|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1638772400000|2021-12-06 06:33:20|943|938|943.1|938.1|943.1|938.1|943|938|2
1638772410000|2021-12-06 06:33:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1638772420000|2021-12-06 06:33:40|943|938|943|938|943.1|938.1|943|938|7
1638772430000|2021-12-06 06:33:50|943.1|938.1|943.1|938.1|943.1|938.1|943|938|9
1638772440000|2021-12-06 06:34:00|943|938|943.1|938.1|943.1|938.1|943|938|14
1638772450000|2021-12-06 06:34:10|943|938|943|938|943|938|943|938|1
1638772470000|2021-12-06 06:34:30|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1638772510000|2021-12-06 06:35:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|6
1638772520000|2021-12-06 06:35:20|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|3
1638772530000|2021-12-06 06:35:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638772540000|2021-12-06 06:35:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638772560000|2021-12-06 06:36:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638772590000|2021-12-06 06:36:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638772600000|2021-12-06 06:36:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638772620000|2021-12-06 06:37:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638772630000|2021-12-06 06:37:10|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|6
1638772650000|2021-12-06 06:37:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638772700000|2021-12-06 06:38:20|944|939|944|939|944|939|944|939|1
1638772710000|2021-12-06 06:38:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638772720000|2021-12-06 06:38:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638772730000|2021-12-06 06:38:50|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638772740000|2021-12-06 06:39:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|8
1638772750000|2021-12-06 06:39:10|943.6|938.6|943.7|938.7|943.7|938.7|943.5|938.5|4
1638772770000|2021-12-06 06:39:30|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638772780000|2021-12-06 06:39:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638772790000|2021-12-06 06:39:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638772800000|2021-12-06 06:40:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638772820000|2021-12-06 06:40:20|944|939|944|939|944|939|944|939|1
1638772840000|2021-12-06 06:40:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638772850000|2021-12-06 06:40:50|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|2
1638772920000|2021-12-06 06:42:00|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1638772940000|2021-12-06 06:42:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1638772970000|2021-12-06 06:42:50|944|939|944|939|944|939|943.9|938.9|3
1638772980000|2021-12-06 06:43:00|943.9|938.9|944|939|944|939|943.9|938.9|4
1638773030000|2021-12-06 06:43:50|944.1|939.1|944|939|944.1|939.1|944|939|4
1638773040000|2021-12-06 06:44:00|944.1|939.1|944|939|944.1|939.1|944|939|6
1638773050000|2021-12-06 06:44:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638773060000|2021-12-06 06:44:20|944|939|944|939|944|939|944|939|1
1638773080000|2021-12-06 06:44:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638773090000|2021-12-06 06:44:50|944|939|944|939|944.1|939.1|944|939|7
1638773100000|2021-12-06 06:45:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638773110000|2021-12-06 06:45:10|944|939|944|939|944|939|944|939|1
1638773120000|2021-12-06 06:45:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638773130000|2021-12-06 06:45:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1638773150000|2021-12-06 06:45:50|944|939|944|939|944|939|943.9|938.9|3
1638773160000|2021-12-06 06:46:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638773170000|2021-12-06 06:46:10|944|939|943.9|938.9|944|939|943.9|938.9|2
1638773180000|2021-12-06 06:46:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1638773190000|2021-12-06 06:46:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1638773200000|2021-12-06 06:46:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1638773210000|2021-12-06 06:46:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638773220000|2021-12-06 06:47:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638773230000|2021-12-06 06:47:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638773240000|2021-12-06 06:47:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638773260000|2021-12-06 06:47:40|944|939|944|939|944.1|939.1|944|939|3
1638773270000|2021-12-06 06:47:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638773280000|2021-12-06 06:48:00|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|4
1638773290000|2021-12-06 06:48:10|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638773300000|2021-12-06 06:48:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638773340000|2021-12-06 06:49:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638773350000|2021-12-06 06:49:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638773360000|2021-12-06 06:49:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638773380000|2021-12-06 06:49:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1638773390000|2021-12-06 06:49:50|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|7
1638773400000|2021-12-06 06:50:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638773410000|2021-12-06 06:50:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638773420000|2021-12-06 06:50:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638773460000|2021-12-06 06:51:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638773500000|2021-12-06 06:51:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638773510000|2021-12-06 06:51:50|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|5
1638773530000|2021-12-06 06:52:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1638773540000|2021-12-06 06:52:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638773550000|2021-12-06 06:52:30|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1638773560000|2021-12-06 06:52:40|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1638773570000|2021-12-06 06:52:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638773580000|2021-12-06 06:53:00|943.5|938.5|943.6|938.6|943.6|938.6|943.4|938.4|3
1638773640000|2021-12-06 06:54:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638773650000|2021-12-06 06:54:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638773670000|2021-12-06 06:54:30|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|3
1638773680000|2021-12-06 06:54:40|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638773710000|2021-12-06 06:55:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638773720000|2021-12-06 06:55:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638773750000|2021-12-06 06:55:50|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638773760000|2021-12-06 06:56:00|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638773850000|2021-12-06 06:57:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638773860000|2021-12-06 06:57:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638773930000|2021-12-06 06:58:50|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|8
1638773980000|2021-12-06 06:59:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638773990000|2021-12-06 06:59:50|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1638774000000|2021-12-06 07:00:00|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|5
1638774060000|2021-12-06 07:01:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638774070000|2021-12-06 07:01:10|943.8|938.8|943.7|938.7|943.8|938.8|943.5|938.5|5
1638774080000|2021-12-06 07:01:20|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638774130000|2021-12-06 07:02:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638774140000|2021-12-06 07:02:20|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1638774180000|2021-12-06 07:03:00|944|939|943.8|938.8|944|939|943.8|938.8|4
1638774190000|2021-12-06 07:03:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|8
1638774200000|2021-12-06 07:03:20|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1638774210000|2021-12-06 07:03:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638774230000|2021-12-06 07:03:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|5
1638774240000|2021-12-06 07:04:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|8
1638774250000|2021-12-06 07:04:10|943.7|938.7|943.4|938.4|943.7|938.7|943.3|938.3|5
1638774260000|2021-12-06 07:04:20|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|5
1638774270000|2021-12-06 07:04:30|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|7
1638774280000|2021-12-06 07:04:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638774300000|2021-12-06 07:05:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638774310000|2021-12-06 07:05:10|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638774320000|2021-12-06 07:05:20|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|5
1638774330000|2021-12-06 07:05:30|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|3
1638774350000|2021-12-06 07:05:50|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1638774360000|2021-12-06 07:06:00|943.2|938.2|943|938|943.2|938.2|943|938|2
1638774370000|2021-12-06 07:06:10|943.1|938.1|943|938|943.1|938.1|943|938|4
1638774380000|2021-12-06 07:06:20|943.1|938.1|943.4|938.4|943.4|938.4|943|938|5
1638774390000|2021-12-06 07:06:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|8
1638774400000|2021-12-06 07:06:40|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1638774420000|2021-12-06 07:07:00|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|2
1638774430000|2021-12-06 07:07:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638774440000|2021-12-06 07:07:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1638774450000|2021-12-06 07:07:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|6
1638774460000|2021-12-06 07:07:40|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|3
1638774480000|2021-12-06 07:08:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638774490000|2021-12-06 07:08:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638774520000|2021-12-06 07:08:40|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1638774530000|2021-12-06 07:08:50|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|3
1638774540000|2021-12-06 07:09:00|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638774550000|2021-12-06 07:09:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|4
1638774560000|2021-12-06 07:09:20|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|6
1638774570000|2021-12-06 07:09:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|6
1638774580000|2021-12-06 07:09:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|6
1638774590000|2021-12-06 07:09:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|6
1638774600000|2021-12-06 07:10:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1638774610000|2021-12-06 07:10:10|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|5
1638774630000|2021-12-06 07:10:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638774640000|2021-12-06 07:10:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638774650000|2021-12-06 07:10:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1638774800000|2021-12-06 07:13:20|944|939|943.9|938.9|944|939|943.9|938.9|6
1638774830000|2021-12-06 07:13:50|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|5
1638774840000|2021-12-06 07:14:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638774850000|2021-12-06 07:14:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638774860000|2021-12-06 07:14:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638774870000|2021-12-06 07:14:30|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1638774890000|2021-12-06 07:14:50|944.6|939.6|944.7|939.7|944.8|939.8|944.6|939.6|4
1638774900000|2021-12-06 07:15:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638774920000|2021-12-06 07:15:20|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1638774940000|2021-12-06 07:15:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638774950000|2021-12-06 07:15:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638774960000|2021-12-06 07:16:00|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1638774990000|2021-12-06 07:16:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638775020000|2021-12-06 07:17:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638775030000|2021-12-06 07:17:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638775040000|2021-12-06 07:17:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638775090000|2021-12-06 07:18:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638775140000|2021-12-06 07:19:00|944|939|944|939|944.1|939.1|944|939|3
1638775150000|2021-12-06 07:19:10|944.1|939.1|944|939|944.1|939.1|944|939|12
1638775160000|2021-12-06 07:19:20|944.1|939.1|944|939|944.1|939.1|944|939|4
1638775180000|2021-12-06 07:19:40|944.1|939.1|944|939|944.1|939.1|944|939|4
1638775190000|2021-12-06 07:19:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638775220000|2021-12-06 07:20:20|944|939|944|939|944|939|944|939|1
1638775230000|2021-12-06 07:20:30|943.8|938.8|943.4|938.4|943.8|938.8|943.4|938.4|2
1638775240000|2021-12-06 07:20:40|943.6|938.6|943.8|938.8|943.8|938.8|943.6|938.6|2
1638775260000|2021-12-06 07:21:00|943.9|938.9|943.9|938.9|943.9|938.9|943.7|938.7|7
1638775270000|2021-12-06 07:21:10|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|6
1638775280000|2021-12-06 07:21:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638775320000|2021-12-06 07:22:00|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638775330000|2021-12-06 07:22:10|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|3
1638775340000|2021-12-06 07:22:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638775350000|2021-12-06 07:22:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638775360000|2021-12-06 07:22:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1638775370000|2021-12-06 07:22:50|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|7
1638775380000|2021-12-06 07:23:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638775440000|2021-12-06 07:24:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638775460000|2021-12-06 07:24:20|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638775480000|2021-12-06 07:24:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638775490000|2021-12-06 07:24:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638775500000|2021-12-06 07:25:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1638775510000|2021-12-06 07:25:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638775550000|2021-12-06 07:25:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1638775560000|2021-12-06 07:26:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1638775580000|2021-12-06 07:26:20|943|938|943|938|943|938|943|938|1
1638775590000|2021-12-06 07:26:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638775620000|2021-12-06 07:27:00|942.7|937.7|942.6|937.6|942.7|937.7|942.5|937.5|4
1638775630000|2021-12-06 07:27:10|942.5|937.5|942.6|937.6|942.6|937.6|942.3|937.3|7
1638775640000|2021-12-06 07:27:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638775650000|2021-12-06 07:27:30|942.6|937.6|942.2|937.2|942.6|937.6|942.2|937.2|3
1638775660000|2021-12-06 07:27:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638775680000|2021-12-06 07:28:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1638775690000|2021-12-06 07:28:10|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|8
1638775710000|2021-12-06 07:28:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1638775720000|2021-12-06 07:28:40|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638775740000|2021-12-06 07:29:00|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|6
1638775750000|2021-12-06 07:29:10|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|7
1638775760000|2021-12-06 07:29:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638775770000|2021-12-06 07:29:30|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638775780000|2021-12-06 07:29:40|941.9|936.9|942|937|942|937|941.8|936.8|4
1638775790000|2021-12-06 07:29:50|941.8|936.8|941.9|936.9|942.1|937.1|941.8|936.8|7
1638775800000|2021-12-06 07:30:00|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|16
1638775810000|2021-12-06 07:30:10|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|12
1638775820000|2021-12-06 07:30:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638775850000|2021-12-06 07:30:50|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|7
1638775860000|2021-12-06 07:31:00|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|8
1638775870000|2021-12-06 07:31:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1638775880000|2021-12-06 07:31:20|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|12
1638775890000|2021-12-06 07:31:30|941.7|936.7|941.5|936.5|941.8|936.8|941.5|936.5|7
1638775900000|2021-12-06 07:31:40|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|11
1638775910000|2021-12-06 07:31:50|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|4
1638775920000|2021-12-06 07:32:00|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1638775930000|2021-12-06 07:32:10|941.8|936.8|942.2|937.2|942.2|937.2|941.8|936.8|9
1638775940000|2021-12-06 07:32:20|942.3|937.3|942.7|937.7|942.8|937.8|942.3|937.3|4
1638775950000|2021-12-06 07:32:30|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|16
1638775960000|2021-12-06 07:32:40|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|10
1638775970000|2021-12-06 07:32:50|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|15
1638775980000|2021-12-06 07:33:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|26
1638775990000|2021-12-06 07:33:10|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|5
1638776000000|2021-12-06 07:33:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|16
1638776010000|2021-12-06 07:33:30|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638776020000|2021-12-06 07:33:40|942.5|937.5|942.4|937.4|942.6|937.6|942.3|937.3|4
1638776030000|2021-12-06 07:33:50|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638776040000|2021-12-06 07:34:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638776050000|2021-12-06 07:34:10|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|11
1638776060000|2021-12-06 07:34:20|942.6|937.6|942.3|937.3|942.6|937.6|942.3|937.3|9
1638776070000|2021-12-06 07:34:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638776080000|2021-12-06 07:34:40|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|4
1638776090000|2021-12-06 07:34:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1638776100000|2021-12-06 07:35:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|6
1638776110000|2021-12-06 07:35:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638776120000|2021-12-06 07:35:20|942.3|937.3|942.4|937.4|942.4|937.4|942.2|937.2|6
1638776130000|2021-12-06 07:35:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638776150000|2021-12-06 07:35:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|5
1638776160000|2021-12-06 07:36:00|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|5
1638776170000|2021-12-06 07:36:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|4
1638776180000|2021-12-06 07:36:20|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638776190000|2021-12-06 07:36:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|10
1638776200000|2021-12-06 07:36:40|942.3|937.3|942.4|937.4|942.5|937.5|942.3|937.3|6
1638776210000|2021-12-06 07:36:50|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|6
1638776220000|2021-12-06 07:37:00|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1638776230000|2021-12-06 07:37:10|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|7
1638776240000|2021-12-06 07:37:20|942.3|937.3|942.3|937.3|942.4|937.4|942.2|937.2|5
1638776260000|2021-12-06 07:37:40|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|8
1638776270000|2021-12-06 07:37:50|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638776280000|2021-12-06 07:38:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638776310000|2021-12-06 07:38:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638776360000|2021-12-06 07:39:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638776390000|2021-12-06 07:39:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638776400000|2021-12-06 07:40:00|941.9|936.9|942|937|942|937|941.9|936.9|4
1638776410000|2021-12-06 07:40:10|941.9|936.9|941.8|936.8|942|937|941.7|936.7|5
1638776580000|2021-12-06 07:43:00|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|6
1638776590000|2021-12-06 07:43:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638776600000|2021-12-06 07:43:20|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|8
1638776610000|2021-12-06 07:43:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638776630000|2021-12-06 07:43:50|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|7
1638776640000|2021-12-06 07:44:00|941.6|936.6|941.4|936.4|941.6|936.6|941.3|936.3|7
1638776650000|2021-12-06 07:44:10|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|4
1638776660000|2021-12-06 07:44:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638776670000|2021-12-06 07:44:30|940.9|935.9|940.1|935.1|940.9|935.9|940.1|935.1|2
1638776690000|2021-12-06 07:44:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638776700000|2021-12-06 07:45:00|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|17
1638776710000|2021-12-06 07:45:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|5
1638776770000|2021-12-06 07:46:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638776790000|2021-12-06 07:46:30|940.4|935.4|940|935|940.4|935.4|940|935|5
1638776800000|2021-12-06 07:46:40|940.1|935.1|940|935|940.1|935.1|940|935|2
1638776830000|2021-12-06 07:47:10|939.9|934.9|940|935|940|935|939.9|934.9|2
1638776870000|2021-12-06 07:47:50|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638776880000|2021-12-06 07:48:00|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|9
1638776890000|2021-12-06 07:48:10|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|3
1638776900000|2021-12-06 07:48:20|940.2|935.2|940.1|935.1|940.2|935.2|940|935|6
1638776910000|2021-12-06 07:48:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638776920000|2021-12-06 07:48:40|940|935|940|935|940|935|940|935|1
1638776930000|2021-12-06 07:48:50|940.2|935.2|940|935|940.2|935.2|940|935|7
1638776940000|2021-12-06 07:49:00|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1638776960000|2021-12-06 07:49:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1638777020000|2021-12-06 07:50:20|939.8|934.8|939.4|934.4|939.8|934.8|939.4|934.4|3
1638777030000|2021-12-06 07:50:30|939.5|934.5|939.6|934.6|939.6|934.6|939.4|934.4|4
1638777050000|2021-12-06 07:50:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1638777060000|2021-12-06 07:51:00|940|935|939.8|934.8|940.1|935.1|939.8|934.8|4
1638777070000|2021-12-06 07:51:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1638777100000|2021-12-06 07:51:40|939.9|934.9|940|935|940|935|939.9|934.9|2
1638777110000|2021-12-06 07:51:50|940.1|935.1|940.8|935.8|940.8|935.8|940.1|935.1|6
1638777120000|2021-12-06 07:52:00|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|7
1638777130000|2021-12-06 07:52:10|941|936|941|936|941|936|941|936|1
1638777150000|2021-12-06 07:52:30|941.2|936.2|941|936|941.2|936.2|941|936|2
1638777160000|2021-12-06 07:52:40|940.9|935.9|941|936|941|936|940.9|935.9|2
1638777170000|2021-12-06 07:52:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638777180000|2021-12-06 07:53:00|940.9|935.9|940.7|935.7|940.9|935.9|940.6|935.6|6
1638777190000|2021-12-06 07:53:10|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638777210000|2021-12-06 07:53:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638777220000|2021-12-06 07:53:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1638777240000|2021-12-06 07:54:00|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638777250000|2021-12-06 07:54:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638777260000|2021-12-06 07:54:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638777270000|2021-12-06 07:54:30|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1638777280000|2021-12-06 07:54:40|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638777290000|2021-12-06 07:54:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1638777300000|2021-12-06 07:55:00|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|6
1638777310000|2021-12-06 07:55:10|940.7|935.7|940.6|935.6|940.8|935.8|940.6|935.6|4
1638777320000|2021-12-06 07:55:20|940.7|935.7|940.7|935.7|940.9|935.9|940.7|935.7|3
1638777330000|2021-12-06 07:55:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638777340000|2021-12-06 07:55:40|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|6
1638777350000|2021-12-06 07:55:50|940.6|935.6|940.6|935.6|940.8|935.8|940.5|935.5|10
1638777380000|2021-12-06 07:56:20|940.7|935.7|940.9|935.9|940.9|935.9|940.6|935.6|4
1638777390000|2021-12-06 07:56:30|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1638777400000|2021-12-06 07:56:40|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|5
1638777410000|2021-12-06 07:56:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638777420000|2021-12-06 07:57:00|940.8|935.8|940.7|935.7|940.9|935.9|940.7|935.7|4
1638777440000|2021-12-06 07:57:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|8
1638777450000|2021-12-06 07:57:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|5
1638777460000|2021-12-06 07:57:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1638777480000|2021-12-06 07:58:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638777490000|2021-12-06 07:58:10|940.7|935.7|940.5|935.5|940.7|935.7|940.4|935.4|4
1638777500000|2021-12-06 07:58:20|940.6|935.6|940.5|935.5|940.6|935.6|940.4|935.4|10
1638777510000|2021-12-06 07:58:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|6
1638777520000|2021-12-06 07:58:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638777530000|2021-12-06 07:58:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638777540000|2021-12-06 07:59:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1638777550000|2021-12-06 07:59:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1638777560000|2021-12-06 07:59:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638777570000|2021-12-06 07:59:30|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|5
1638777580000|2021-12-06 07:59:40|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1638777590000|2021-12-06 07:59:50|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|5
1638777600000|2021-12-06 08:00:00|940.7|935.7|940.2|935.2|940.7|935.7|940.1|935.1|15
1638777610000|2021-12-06 08:00:10|940.3|935.3|940.2|935.2|940.3|935.3|940.1|935.1|11
1638777620000|2021-12-06 08:00:20|940.3|935.3|940.6|935.6|940.6|935.6|940.3|935.3|9
1638777640000|2021-12-06 08:00:40|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1638777650000|2021-12-06 08:00:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638777660000|2021-12-06 08:01:00|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|4
1638777670000|2021-12-06 08:01:10|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638777680000|2021-12-06 08:01:20|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1638777700000|2021-12-06 08:01:40|940.3|935.3|940.2|935.2|940.4|935.4|940.2|935.2|4
1638777720000|2021-12-06 08:02:00|940.3|935.3|940.6|935.6|940.6|935.6|940.3|935.3|5
1638777730000|2021-12-06 08:02:10|940.5|935.5|940.7|935.7|940.7|935.7|940.4|935.4|4
1638777740000|2021-12-06 08:02:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638777750000|2021-12-06 08:02:30|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|7
1638777760000|2021-12-06 08:02:40|940.9|935.9|940.8|935.8|941|936|940.8|935.8|9
1638777770000|2021-12-06 08:02:50|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|3
1638777780000|2021-12-06 08:03:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638777790000|2021-12-06 08:03:10|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|7
1638777800000|2021-12-06 08:03:20|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|6
1638777810000|2021-12-06 08:03:30|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|7
1638777820000|2021-12-06 08:03:40|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|7
1638777840000|2021-12-06 08:04:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638777850000|2021-12-06 08:04:10|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|5
1638777860000|2021-12-06 08:04:20|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|10
1638777870000|2021-12-06 08:04:30|940.2|935.2|940.4|935.4|940.5|935.5|940.2|935.2|6
1638777880000|2021-12-06 08:04:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1638777890000|2021-12-06 08:04:50|940.3|935.3|940.4|935.4|940.5|935.5|940.3|935.3|10
1638777900000|2021-12-06 08:05:00|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1638777910000|2021-12-06 08:05:10|940.6|935.6|941.3|936.3|941.3|936.3|940.6|935.6|9
1638777920000|2021-12-06 08:05:20|941.2|936.2|940.3|935.3|941.3|936.3|940.3|935.3|14
1638777930000|2021-12-06 08:05:30|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|6
1638777940000|2021-12-06 08:05:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638777950000|2021-12-06 08:05:50|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|6
1638777960000|2021-12-06 08:06:00|940.7|935.7|940.5|935.5|940.8|935.8|940.5|935.5|4
1638777970000|2021-12-06 08:06:10|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|6
1638777980000|2021-12-06 08:06:20|940.6|935.6|940.8|935.8|940.8|935.8|940.5|935.5|7
1638777990000|2021-12-06 08:06:30|940.7|935.7|940.5|935.5|941|936|940.4|935.4|12
1638778010000|2021-12-06 08:06:50|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|7
1638778020000|2021-12-06 08:07:00|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1638778030000|2021-12-06 08:07:10|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|15
1638778040000|2021-12-06 08:07:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|6
1638778050000|2021-12-06 08:07:30|940.5|935.5|940.5|935.5|940.9|935.9|940.4|935.4|12
1638778060000|2021-12-06 08:07:40|940.4|935.4|940.3|935.3|940.5|935.5|940.2|935.2|8
1638778070000|2021-12-06 08:07:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638778080000|2021-12-06 08:08:00|940.3|935.3|940.4|935.4|940.5|935.5|940.3|935.3|7
1638778090000|2021-12-06 08:08:10|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|4
1638778100000|2021-12-06 08:08:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638778110000|2021-12-06 08:08:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638778120000|2021-12-06 08:08:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638778130000|2021-12-06 08:08:50|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|7
1638778140000|2021-12-06 08:09:00|940.2|935.2|940.6|935.6|940.6|935.6|940.2|935.2|11
1638778150000|2021-12-06 08:09:10|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|7
1638778160000|2021-12-06 08:09:20|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|7
1638778170000|2021-12-06 08:09:30|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|3
1638778190000|2021-12-06 08:09:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638778200000|2021-12-06 08:10:00|940.7|935.7|940.6|935.6|940.9|935.9|940.6|935.6|5
1638778210000|2021-12-06 08:10:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|6
1638778220000|2021-12-06 08:10:20|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1638778230000|2021-12-06 08:10:30|940.7|935.7|940.6|935.6|940.8|935.8|940.5|935.5|8
1638778240000|2021-12-06 08:10:40|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|9
1638778250000|2021-12-06 08:10:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|14
1638778260000|2021-12-06 08:11:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638778270000|2021-12-06 08:11:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638778290000|2021-12-06 08:11:30|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|5
1638778300000|2021-12-06 08:11:40|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|3
1638778310000|2021-12-06 08:11:50|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|7
1638778320000|2021-12-06 08:12:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1638778330000|2021-12-06 08:12:10|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|3
1638778340000|2021-12-06 08:12:20|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|6
1638778350000|2021-12-06 08:12:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638778360000|2021-12-06 08:12:40|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|9
1638778370000|2021-12-06 08:12:50|940.8|935.8|940.7|935.7|940.8|935.8|940.6|935.6|6
1638778380000|2021-12-06 08:13:00|940.6|935.6|940.6|935.6|940.7|935.7|940.5|935.5|5
1638778390000|2021-12-06 08:13:10|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1638778400000|2021-12-06 08:13:20|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1638778410000|2021-12-06 08:13:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638778430000|2021-12-06 08:13:50|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|9
1638778440000|2021-12-06 08:14:00|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1638778450000|2021-12-06 08:14:10|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|8
1638778460000|2021-12-06 08:14:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|4
1638778470000|2021-12-06 08:14:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638778500000|2021-12-06 08:15:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638778510000|2021-12-06 08:15:10|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|11
1638778520000|2021-12-06 08:15:20|940.2|935.2|940.3|935.3|940.3|935.3|940.1|935.1|16
1638778530000|2021-12-06 08:15:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638778540000|2021-12-06 08:15:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638778550000|2021-12-06 08:15:50|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|9
1638778560000|2021-12-06 08:16:00|940.3|935.3|939.6|934.6|940.4|935.4|939.5|934.5|9
1638778570000|2021-12-06 08:16:10|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1638778580000|2021-12-06 08:16:20|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1638778590000|2021-12-06 08:16:30|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1638778600000|2021-12-06 08:16:40|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|3
1638778620000|2021-12-06 08:17:00|939.9|934.9|940.1|935.1|940.2|935.2|939.9|934.9|4
1638778630000|2021-12-06 08:17:10|939.9|934.9|939.8|934.8|939.9|934.9|939.7|934.7|10
1638778640000|2021-12-06 08:17:20|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|7
1638778650000|2021-12-06 08:17:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1638778660000|2021-12-06 08:17:40|939.6|934.6|939.5|934.5|939.7|934.7|939.5|934.5|4
1638778680000|2021-12-06 08:18:00|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|10
1638778690000|2021-12-06 08:18:10|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|5
1638778700000|2021-12-06 08:18:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638778720000|2021-12-06 08:18:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638778730000|2021-12-06 08:18:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638778740000|2021-12-06 08:19:00|939.9|934.9|940.3|935.3|940.3|935.3|939.9|934.9|7
1638778760000|2021-12-06 08:19:20|940.2|935.2|939.8|934.8|940.2|935.2|939.8|934.8|4
1638778770000|2021-12-06 08:19:30|939.7|934.7|939.9|934.9|939.9|934.9|939.6|934.6|4
1638778780000|2021-12-06 08:19:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1638778790000|2021-12-06 08:19:50|939.8|934.8|939.6|934.6|939.9|934.9|939.6|934.6|5
1638778800000|2021-12-06 08:20:00|939.5|934.5|939.6|934.6|939.7|934.7|939.2|934.2|13
1638778840000|2021-12-06 08:20:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|4
1638778870000|2021-12-06 08:21:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1638778880000|2021-12-06 08:21:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638778890000|2021-12-06 08:21:30|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|7
1638778900000|2021-12-06 08:21:40|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|7
1638778910000|2021-12-06 08:21:50|939.7|934.7|939.8|934.8|939.9|934.9|939.7|934.7|10
1638778920000|2021-12-06 08:22:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1638778930000|2021-12-06 08:22:10|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1638778960000|2021-12-06 08:22:40|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|3
1638778970000|2021-12-06 08:22:50|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|14
1638778980000|2021-12-06 08:23:00|939.4|934.4|939.2|934.2|939.4|934.4|939|934|13
1638778990000|2021-12-06 08:23:10|939|934|939.3|934.3|939.3|934.3|939|934|4
1638779000000|2021-12-06 08:23:20|939.5|934.5|939.3|934.3|939.5|934.5|939.2|934.2|4
1638779010000|2021-12-06 08:23:30|939.2|934.2|939|934|939.5|934.5|939|934|9
1638779020000|2021-12-06 08:23:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638779030000|2021-12-06 08:23:50|939.2|934.2|939.5|934.5|939.5|934.5|939.2|934.2|6
1638779040000|2021-12-06 08:24:00|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|4
1638779050000|2021-12-06 08:24:10|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1638779060000|2021-12-06 08:24:20|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1638779070000|2021-12-06 08:24:30|939|934|939|934|939|934|939|934|1
1638779080000|2021-12-06 08:24:40|938.9|933.9|939|934|939|934|938.9|933.9|2
1638779090000|2021-12-06 08:24:50|938.9|933.9|938.4|933.4|938.9|933.9|938.4|933.4|3
1638779100000|2021-12-06 08:25:00|938.3|933.3|938.6|933.6|938.6|933.6|938.3|933.3|4
1638779110000|2021-12-06 08:25:10|938.5|933.5|939|934|939|934|938.4|933.4|11
1638779120000|2021-12-06 08:25:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638779130000|2021-12-06 08:25:30|938.8|933.8|938.6|933.6|938.9|933.9|938.6|933.6|7
1638779140000|2021-12-06 08:25:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1638779150000|2021-12-06 08:25:50|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|25
1638779160000|2021-12-06 08:26:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638779170000|2021-12-06 08:26:10|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1638779180000|2021-12-06 08:26:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638779190000|2021-12-06 08:26:30|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1638779200000|2021-12-06 08:26:40|938.4|933.4|938.6|933.6|938.7|933.7|938.4|933.4|11
1638779210000|2021-12-06 08:26:50|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|8
1638779220000|2021-12-06 08:27:00|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1638779230000|2021-12-06 08:27:10|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1638779240000|2021-12-06 08:27:20|938.7|933.7|938.2|933.2|938.7|933.7|938.2|933.2|3
1638779250000|2021-12-06 08:27:30|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|13
1638779260000|2021-12-06 08:27:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|6
1638779270000|2021-12-06 08:27:50|938.2|933.2|938.4|933.4|938.5|933.5|938.2|933.2|16
1638779280000|2021-12-06 08:28:00|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|7
1638779290000|2021-12-06 08:28:10|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|11
1638779300000|2021-12-06 08:28:20|938.3|933.3|938.9|933.9|938.9|933.9|938.3|933.3|11
1638779310000|2021-12-06 08:28:30|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638779330000|2021-12-06 08:28:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1638779340000|2021-12-06 08:29:00|938.7|933.7|938.7|933.7|938.8|933.8|938.4|933.4|12
1638779350000|2021-12-06 08:29:10|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638779370000|2021-12-06 08:29:30|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1638779380000|2021-12-06 08:29:40|939.1|934.1|939.3|934.3|939.5|934.5|938.8|933.8|10
1638779390000|2021-12-06 08:29:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1638779400000|2021-12-06 08:30:00|939.2|934.2|938.7|933.7|939.2|934.2|938.7|933.7|15
1638779410000|2021-12-06 08:30:10|938.8|933.8|938.7|933.7|938.8|933.8|938.6|933.6|12
1638779420000|2021-12-06 08:30:20|939|934|938.8|933.8|939|934|938.8|933.8|9
1638779430000|2021-12-06 08:30:30|938.9|933.9|939.2|934.2|939.3|934.3|938.9|933.9|5
1638779440000|2021-12-06 08:30:40|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|3
1638779450000|2021-12-06 08:30:50|939|934|939.3|934.3|939.3|934.3|939|934|6
1638779460000|2021-12-06 08:31:00|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1638779470000|2021-12-06 08:31:10|939.1|934.1|939|934|939.1|934.1|938.8|933.8|4
1638779480000|2021-12-06 08:31:20|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1638779490000|2021-12-06 08:31:30|938.7|933.7|939.2|934.2|939.2|934.2|938.7|933.7|8
1638779500000|2021-12-06 08:31:40|939|934|939.1|934.1|939.2|934.2|939|934|14
1638779510000|2021-12-06 08:31:50|939.2|934.2|939.2|934.2|939.3|934.3|939.1|934.1|5
1638779520000|2021-12-06 08:32:00|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638779530000|2021-12-06 08:32:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638779540000|2021-12-06 08:32:20|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|5
1638779550000|2021-12-06 08:32:30|939.3|934.3|939.2|934.2|939.4|934.4|939.2|934.2|6
1638779560000|2021-12-06 08:32:40|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|10
1638779570000|2021-12-06 08:32:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638779580000|2021-12-06 08:33:00|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|7
1638779590000|2021-12-06 08:33:10|939.5|934.5|939.4|934.4|939.5|934.5|939.3|934.3|3
1638779600000|2021-12-06 08:33:20|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|6
1638779610000|2021-12-06 08:33:30|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|5
1638779620000|2021-12-06 08:33:40|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|6
1638779630000|2021-12-06 08:33:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638779640000|2021-12-06 08:34:00|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|6
1638779650000|2021-12-06 08:34:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1638779660000|2021-12-06 08:34:20|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1638779670000|2021-12-06 08:34:30|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1638779680000|2021-12-06 08:34:40|939.1|934.1|939.2|934.2|939.4|934.4|939.1|934.1|5
1638779700000|2021-12-06 08:35:00|939.1|934.1|939.2|934.2|939.3|934.3|939|934|6
1638779710000|2021-12-06 08:35:10|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|5
1638779720000|2021-12-06 08:35:20|939.2|934.2|939.1|934.1|939.3|934.3|939.1|934.1|9
1638779730000|2021-12-06 08:35:30|939.2|934.2|939|934|939.2|934.2|938.9|933.9|4
1638779740000|2021-12-06 08:35:40|939.1|934.1|938.8|933.8|939.1|934.1|938.8|933.8|6
1638779750000|2021-12-06 08:35:50|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|11
1638779760000|2021-12-06 08:36:00|938.8|933.8|938.9|933.9|939|934|938.8|933.8|10
1638779770000|2021-12-06 08:36:10|938.8|933.8|938.9|933.9|938.9|933.9|938.5|933.5|4
1638779780000|2021-12-06 08:36:20|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638779790000|2021-12-06 08:36:30|938.7|933.7|938.7|933.7|938.7|933.7|938.5|933.5|6
1638779800000|2021-12-06 08:36:40|938.8|933.8|938.8|933.8|938.8|933.8|938.6|933.6|4
1638779810000|2021-12-06 08:36:50|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|2
1638779820000|2021-12-06 08:37:00|939|934|938.9|933.9|939|934|938.9|933.9|2
1638779830000|2021-12-06 08:37:10|939|934|939|934|939|934|938.9|933.9|7
1638779840000|2021-12-06 08:37:20|938.9|933.9|938.7|933.7|938.9|933.9|938.6|933.6|7
1638779850000|2021-12-06 08:37:30|938.8|933.8|938.9|933.9|939|934|938.7|933.7|6
1638779860000|2021-12-06 08:37:40|938.8|933.8|938.6|933.6|938.9|933.9|938.6|933.6|4
1638779870000|2021-12-06 08:37:50|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|5
1638779880000|2021-12-06 08:38:00|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|5
1638779890000|2021-12-06 08:38:10|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|3
1638779900000|2021-12-06 08:38:20|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|11
1638779910000|2021-12-06 08:38:30|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|9
1638779920000|2021-12-06 08:38:40|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|5
1638779940000|2021-12-06 08:39:00|939.3|934.3|939.6|934.6|939.7|934.7|939.3|934.3|6
1638779950000|2021-12-06 08:39:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638779960000|2021-12-06 08:39:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638779970000|2021-12-06 08:39:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638779980000|2021-12-06 08:39:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638780000000|2021-12-06 08:40:00|939.5|934.5|939.6|934.6|939.6|934.6|938.9|933.9|10
1638780010000|2021-12-06 08:40:10|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|3
1638780020000|2021-12-06 08:40:20|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|10
1638780030000|2021-12-06 08:40:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|4
1638780040000|2021-12-06 08:40:40|939.9|934.9|939.9|934.9|940|935|939.9|934.9|3
1638780060000|2021-12-06 08:41:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638780080000|2021-12-06 08:41:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|7
1638780090000|2021-12-06 08:41:30|940|935|939.9|934.9|940|935|939.9|934.9|2
1638780100000|2021-12-06 08:41:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638780110000|2021-12-06 08:41:50|939.7|934.7|939.4|934.4|939.7|934.7|939.4|934.4|4
1638780120000|2021-12-06 08:42:00|939.3|934.3|938.9|933.9|939.4|934.4|938.8|933.8|11
1638780130000|2021-12-06 08:42:10|939|934|939.3|934.3|939.3|934.3|939|934|10
1638780140000|2021-12-06 08:42:20|939.2|934.2|939.5|934.5|939.6|934.6|939.2|934.2|8
1638780160000|2021-12-06 08:42:40|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|8
1638780170000|2021-12-06 08:42:50|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|6
1638780180000|2021-12-06 08:43:00|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1638780190000|2021-12-06 08:43:10|938.9|933.9|938.7|933.7|939.1|934.1|938.7|933.7|12
1638780200000|2021-12-06 08:43:20|938.8|933.8|938.9|933.9|939|934|938.8|933.8|7
1638780210000|2021-12-06 08:43:30|939|934|938.6|933.6|939|934|938.6|933.6|4
1638780220000|2021-12-06 08:43:40|938.5|933.5|938.7|933.7|938.7|933.7|938.5|933.5|2
1638780230000|2021-12-06 08:43:50|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638780240000|2021-12-06 08:44:00|939|934|938.7|933.7|939|934|938.7|933.7|3
1638780250000|2021-12-06 08:44:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638780260000|2021-12-06 08:44:20|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1638780270000|2021-12-06 08:44:30|938.9|933.9|938.7|933.7|938.9|933.9|938.7|933.7|17
1638780280000|2021-12-06 08:44:40|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|21
1638780290000|2021-12-06 08:44:50|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|21
1638780300000|2021-12-06 08:45:00|938.7|933.7|938.6|933.6|938.8|933.8|938.4|933.4|19
1638780310000|2021-12-06 08:45:10|938.5|933.5|938.9|933.9|938.9|933.9|938.5|933.5|18
1638780320000|2021-12-06 08:45:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|26
1638780330000|2021-12-06 08:45:30|938.8|933.8|938.7|933.7|938.9|933.9|938.6|933.6|33
1638780340000|2021-12-06 08:45:40|938.6|933.6|938.6|933.6|938.7|933.7|938.4|933.4|25
1638780350000|2021-12-06 08:45:50|938.5|933.5|938.7|933.7|938.7|933.7|938.5|933.5|31
1638780360000|2021-12-06 08:46:00|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|21
1638780370000|2021-12-06 08:46:10|938.5|933.5|938.6|933.6|938.7|933.7|938.5|933.5|28
1638780380000|2021-12-06 08:46:20|938.7|933.7|938.8|933.8|938.8|933.8|938.6|933.6|26
1638780390000|2021-12-06 08:46:30|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|18
1638780400000|2021-12-06 08:46:40|938.7|933.7|938.7|933.7|938.9|933.9|938.7|933.7|7
1638780410000|2021-12-06 08:46:50|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|8
1638780420000|2021-12-06 08:47:00|938.6|933.6|938.3|933.3|938.7|933.7|938.3|933.3|10
1638780430000|2021-12-06 08:47:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638780440000|2021-12-06 08:47:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638780450000|2021-12-06 08:47:30|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1638780460000|2021-12-06 08:47:40|938.4|933.4|938.5|933.5|938.6|933.6|938.4|933.4|4
1638780470000|2021-12-06 08:47:50|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|5
1638780480000|2021-12-06 08:48:00|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1638780520000|2021-12-06 08:48:40|938.6|933.6|938.6|933.6|938.7|933.7|938.5|933.5|5
1638780530000|2021-12-06 08:48:50|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638780550000|2021-12-06 08:49:10|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638780560000|2021-12-06 08:49:20|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1638780580000|2021-12-06 08:49:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1638780600000|2021-12-06 08:50:00|938.8|933.8|939|934|939|934|938.6|933.6|7
1638780660000|2021-12-06 08:51:00|939.1|934.1|939.5|934.5|939.5|934.5|939.1|934.1|3
1638780670000|2021-12-06 08:51:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638780690000|2021-12-06 08:51:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1638780710000|2021-12-06 08:51:50|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|2
1638780720000|2021-12-06 08:52:00|939.2|934.2|939.2|934.2|939.3|934.3|939.1|934.1|9
1638780730000|2021-12-06 08:52:10|939|934|939.1|934.1|939.4|934.4|939|934|7
1638780740000|2021-12-06 08:52:20|939.2|934.2|939|934|939.2|934.2|939|934|4
1638780750000|2021-12-06 08:52:30|938.9|933.9|938.9|933.9|939.2|934.2|938.9|933.9|12
1638780760000|2021-12-06 08:52:40|939|934|939.1|934.1|939.1|934.1|938.9|933.9|12
1638780770000|2021-12-06 08:52:50|939|934|939|934|939.1|934.1|938.9|933.9|7
1638780780000|2021-12-06 08:53:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638780800000|2021-12-06 08:53:20|939|934|939.1|934.1|939.1|934.1|939|934|6
1638780810000|2021-12-06 08:53:30|939|934|939.4|934.4|939.4|934.4|938.9|933.9|10
1638780820000|2021-12-06 08:53:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638780840000|2021-12-06 08:54:00|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|4
1638780850000|2021-12-06 08:54:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|4
1638780860000|2021-12-06 08:54:20|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|3
1638780870000|2021-12-06 08:54:30|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|6
1638780890000|2021-12-06 08:54:50|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|5
1638780900000|2021-12-06 08:55:00|939.1|934.1|939|934|939.1|934.1|939|934|2
1638780910000|2021-12-06 08:55:10|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1638780920000|2021-12-06 08:55:20|939|934|939|934|939|934|939|934|1
1638780940000|2021-12-06 08:55:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638780970000|2021-12-06 08:56:10|939|934|939|934|939|934|939|934|1
1638781010000|2021-12-06 08:56:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1638781020000|2021-12-06 08:57:00|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638781030000|2021-12-06 08:57:10|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1638781050000|2021-12-06 08:57:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638781060000|2021-12-06 08:57:40|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|6
1638781080000|2021-12-06 08:58:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638781160000|2021-12-06 08:59:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1638781170000|2021-12-06 08:59:30|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638781190000|2021-12-06 08:59:50|940|935|940|935|940|935|940|935|1
1638781200000|2021-12-06 09:00:00|939.9|934.9|939.4|934.4|940|935|939.4|934.4|10
1638781220000|2021-12-06 09:00:20|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|5
1638781230000|2021-12-06 09:00:30|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1638781240000|2021-12-06 09:00:40|939.7|934.7|940|935|940|935|939.6|934.6|5
1638781250000|2021-12-06 09:00:50|939.9|934.9|940.3|935.3|940.4|935.4|939.9|934.9|9
1638781260000|2021-12-06 09:01:00|940.4|935.4|940.8|935.8|940.8|935.8|940.4|935.4|4
1638781270000|2021-12-06 09:01:10|941|936|941.6|936.6|941.6|936.6|940.9|935.9|11
1638781280000|2021-12-06 09:01:20|941.7|936.7|941.4|936.4|941.8|936.8|941.2|936.2|7
1638781290000|2021-12-06 09:01:30|941.5|936.5|942.5|937.5|942.6|937.6|941.5|936.5|19
1638781300000|2021-12-06 09:01:40|942.8|937.8|942.5|937.5|942.9|937.9|942.4|937.4|10
1638781310000|2021-12-06 09:01:50|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|13
1638781320000|2021-12-06 09:02:00|942.7|937.7|943|938|943.1|938.1|942.7|937.7|12
1638781330000|2021-12-06 09:02:10|942.9|937.9|942.8|937.8|942.9|937.9|942.6|937.6|13
1638781340000|2021-12-06 09:02:20|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|18
1638781360000|2021-12-06 09:02:40|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|13
1638781370000|2021-12-06 09:02:50|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|5
1638781380000|2021-12-06 09:03:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638781390000|2021-12-06 09:03:10|942.6|937.6|942.8|937.8|942.9|937.9|942.6|937.6|7
1638781400000|2021-12-06 09:03:20|942.5|937.5|942.3|937.3|942.5|937.5|942.1|937.1|11
1638781420000|2021-12-06 09:03:40|942.4|937.4|942.7|937.7|942.8|937.8|942.4|937.4|5
1638781430000|2021-12-06 09:03:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638781440000|2021-12-06 09:04:00|942.4|937.4|941.7|936.7|942.5|937.5|941.7|936.7|17
1638781450000|2021-12-06 09:04:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638781460000|2021-12-06 09:04:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638781470000|2021-12-06 09:04:30|942|937|942.2|937.2|942.2|937.2|942|937|7
1638781480000|2021-12-06 09:04:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638781490000|2021-12-06 09:04:50|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|16
1638781500000|2021-12-06 09:05:00|942|937|942.1|937.1|942.2|937.2|941.9|936.9|7
1638781520000|2021-12-06 09:05:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638781530000|2021-12-06 09:05:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1638781540000|2021-12-06 09:05:40|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|5
1638781550000|2021-12-06 09:05:50|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|4
1638781560000|2021-12-06 09:06:00|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1638781570000|2021-12-06 09:06:10|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638781580000|2021-12-06 09:06:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638781590000|2021-12-06 09:06:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638781600000|2021-12-06 09:06:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638781620000|2021-12-06 09:07:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638781630000|2021-12-06 09:07:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638781640000|2021-12-06 09:07:20|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|7
1638781650000|2021-12-06 09:07:30|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638781660000|2021-12-06 09:07:40|942.8|937.8|942.9|937.9|943|938|942.8|937.8|4
1638781670000|2021-12-06 09:07:50|943|938|942.9|937.9|943|938|942.9|937.9|10
1638781680000|2021-12-06 09:08:00|943|938|943|938|943|938|942.9|937.9|9
1638781690000|2021-12-06 09:08:10|942.9|937.9|943|938|943|938|942.9|937.9|4
1638781700000|2021-12-06 09:08:20|942.9|937.9|942.4|937.4|942.9|937.9|942.4|937.4|5
1638781710000|2021-12-06 09:08:30|942.3|937.3|942.4|937.4|942.4|937.4|942.2|937.2|4
1638781720000|2021-12-06 09:08:40|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|3
1638781730000|2021-12-06 09:08:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638781740000|2021-12-06 09:09:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638781750000|2021-12-06 09:09:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638781760000|2021-12-06 09:09:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638781770000|2021-12-06 09:09:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638781780000|2021-12-06 09:09:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638781800000|2021-12-06 09:10:00|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|5
1638781810000|2021-12-06 09:10:10|942.1|937.1|941.8|936.8|942.1|937.1|941.7|936.7|12
1638781820000|2021-12-06 09:10:20|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|23
1638781830000|2021-12-06 09:10:30|941.8|936.8|941.7|936.7|941.8|936.8|941.5|936.5|8
1638781840000|2021-12-06 09:10:40|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|17
1638781850000|2021-12-06 09:10:50|941.7|936.7|942|937|942|937|941.7|936.7|12
1638781870000|2021-12-06 09:11:10|941.9|936.9|942|937|942|937|941.9|936.9|2
1638781880000|2021-12-06 09:11:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1638781890000|2021-12-06 09:11:30|942|937|942.1|937.1|942.1|937.1|941.9|936.9|12
1638781900000|2021-12-06 09:11:40|942|937|942|937|942|937|942|937|1
1638781920000|2021-12-06 09:12:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638781930000|2021-12-06 09:12:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638781940000|2021-12-06 09:12:20|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|4
1638781960000|2021-12-06 09:12:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638781970000|2021-12-06 09:12:50|943|938|942.9|937.9|943.1|938.1|942.9|937.9|8
1638781980000|2021-12-06 09:13:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1638781990000|2021-12-06 09:13:10|943|938|943.1|938.1|943.1|938.1|943|938|2
1638782000000|2021-12-06 09:13:20|943|938|942.9|937.9|943|938|942.9|937.9|4
1638782020000|2021-12-06 09:13:40|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|5
1638782030000|2021-12-06 09:13:50|942.9|937.9|942.6|937.6|942.9|937.9|942.6|937.6|6
1638782040000|2021-12-06 09:14:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638782060000|2021-12-06 09:14:20|942.7|937.7|943|938|943|938|942.7|937.7|4
1638782070000|2021-12-06 09:14:30|943.1|938.1|943|938|943.1|938.1|943|938|4
1638782080000|2021-12-06 09:14:40|943.1|938.1|943.1|938.1|943.1|938.1|943|938|7
1638782090000|2021-12-06 09:14:50|943|938|943|938|943|938|943|938|1
1638782100000|2021-12-06 09:15:00|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638782120000|2021-12-06 09:15:20|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1638782130000|2021-12-06 09:15:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638782140000|2021-12-06 09:15:40|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|3
1638782150000|2021-12-06 09:15:50|942.6|937.6|942.4|937.4|942.6|937.6|942.3|937.3|6
1638782160000|2021-12-06 09:16:00|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|9
1638782170000|2021-12-06 09:16:10|942.4|937.4|942.8|937.8|942.8|937.8|942.4|937.4|6
1638782180000|2021-12-06 09:16:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|8
1638782190000|2021-12-06 09:16:30|942.7|937.7|942.4|937.4|942.7|937.7|942.4|937.4|3
1638782200000|2021-12-06 09:16:40|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|3
1638782220000|2021-12-06 09:17:00|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|2
1638782230000|2021-12-06 09:17:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638782240000|2021-12-06 09:17:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638782250000|2021-12-06 09:17:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638782290000|2021-12-06 09:18:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638782300000|2021-12-06 09:18:20|942.6|937.6|942.7|937.7|942.9|937.9|942.6|937.6|7
1638782310000|2021-12-06 09:18:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638782320000|2021-12-06 09:18:40|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638782330000|2021-12-06 09:18:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638782340000|2021-12-06 09:19:00|942.7|937.7|942.5|937.5|942.7|937.7|942.4|937.4|7
1638782350000|2021-12-06 09:19:10|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638782360000|2021-12-06 09:19:20|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|3
1638782370000|2021-12-06 09:19:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638782380000|2021-12-06 09:19:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|6
1638782390000|2021-12-06 09:19:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|8
1638782400000|2021-12-06 09:20:00|942.7|937.7|942.6|937.6|942.7|937.7|942.4|937.4|8
1638782410000|2021-12-06 09:20:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|5
1638782420000|2021-12-06 09:20:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|7
1638782430000|2021-12-06 09:20:30|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1638782440000|2021-12-06 09:20:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1638782450000|2021-12-06 09:20:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1638782460000|2021-12-06 09:21:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638782470000|2021-12-06 09:21:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638782480000|2021-12-06 09:21:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|9
1638782490000|2021-12-06 09:21:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1638782500000|2021-12-06 09:21:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638782520000|2021-12-06 09:22:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1638782530000|2021-12-06 09:22:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|5
1638782550000|2021-12-06 09:22:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638782560000|2021-12-06 09:22:40|942.7|937.7|942.8|937.8|943|938|942.7|937.7|5
1638782570000|2021-12-06 09:22:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1638782580000|2021-12-06 09:23:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638782610000|2021-12-06 09:23:30|942.6|937.6|942.7|937.7|942.7|937.7|942.5|937.5|4
1638782620000|2021-12-06 09:23:40|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1638782630000|2021-12-06 09:23:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|12
1638782640000|2021-12-06 09:24:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1638782670000|2021-12-06 09:24:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638782680000|2021-12-06 09:24:40|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|9
1638782690000|2021-12-06 09:24:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638782700000|2021-12-06 09:25:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638782730000|2021-12-06 09:25:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1638782750000|2021-12-06 09:25:50|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638782760000|2021-12-06 09:26:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638782770000|2021-12-06 09:26:10|942.3|937.3|942.4|937.4|942.5|937.5|942.3|937.3|10
1638782780000|2021-12-06 09:26:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1638782790000|2021-12-06 09:26:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638782800000|2021-12-06 09:26:40|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|7
1638782810000|2021-12-06 09:26:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638782820000|2021-12-06 09:27:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638782830000|2021-12-06 09:27:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638782840000|2021-12-06 09:27:20|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1638782850000|2021-12-06 09:27:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638782870000|2021-12-06 09:27:50|942.3|937.3|942.4|937.4|942.5|937.5|942.3|937.3|3
1638782880000|2021-12-06 09:28:00|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1638782890000|2021-12-06 09:28:10|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|2
1638782900000|2021-12-06 09:28:20|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|7
1638782920000|2021-12-06 09:28:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638782930000|2021-12-06 09:28:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1638782940000|2021-12-06 09:29:00|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|6
1638782950000|2021-12-06 09:29:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638782970000|2021-12-06 09:29:30|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|9
1638782980000|2021-12-06 09:29:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638782990000|2021-12-06 09:29:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1638783000000|2021-12-06 09:30:00|942|937|941.9|936.9|942|937|941.9|936.9|14
1638783010000|2021-12-06 09:30:10|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1638783020000|2021-12-06 09:30:20|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|6
1638783030000|2021-12-06 09:30:30|941.7|936.7|942.1|937.1|942.1|937.1|941.6|936.6|9
1638783040000|2021-12-06 09:30:40|942|937|942.3|937.3|942.3|937.3|942|937|3
1638783050000|2021-12-06 09:30:50|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638783080000|2021-12-06 09:31:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|4
1638783090000|2021-12-06 09:31:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638783100000|2021-12-06 09:31:40|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|10
1638783110000|2021-12-06 09:31:50|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|12
1638783120000|2021-12-06 09:32:00|942.8|937.8|942.6|937.6|942.9|937.9|942.6|937.6|7
1638783130000|2021-12-06 09:32:10|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|5
1638783140000|2021-12-06 09:32:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|12
1638783150000|2021-12-06 09:32:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|8
1638783160000|2021-12-06 09:32:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638783170000|2021-12-06 09:32:50|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|9
1638783180000|2021-12-06 09:33:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638783190000|2021-12-06 09:33:10|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|5
1638783200000|2021-12-06 09:33:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|8
1638783210000|2021-12-06 09:33:30|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|4
1638783220000|2021-12-06 09:33:40|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|2
1638783230000|2021-12-06 09:33:50|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|6
1638783240000|2021-12-06 09:34:00|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|7
1638783250000|2021-12-06 09:34:10|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|5
1638783260000|2021-12-06 09:34:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|10
1638783270000|2021-12-06 09:34:30|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|5
1638783280000|2021-12-06 09:34:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638783290000|2021-12-06 09:34:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638783300000|2021-12-06 09:35:00|941.4|936.4|941.4|936.4|941.4|936.4|941.1|936.1|5
1638783310000|2021-12-06 09:35:10|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|8
1638783320000|2021-12-06 09:35:20|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|6
1638783330000|2021-12-06 09:35:30|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|13
1638783340000|2021-12-06 09:35:40|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|12
1638783350000|2021-12-06 09:35:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638783360000|2021-12-06 09:36:00|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1638783370000|2021-12-06 09:36:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638783380000|2021-12-06 09:36:20|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|7
1638783390000|2021-12-06 09:36:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638783400000|2021-12-06 09:36:40|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1638783410000|2021-12-06 09:36:50|941.1|936.1|941|936|941.1|936.1|941|936|4
1638783420000|2021-12-06 09:37:00|941.1|936.1|941|936|941.1|936.1|941|936|2
1638783430000|2021-12-06 09:37:10|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|9
1638783440000|2021-12-06 09:37:20|940.8|935.8|940.6|935.6|940.9|935.9|940.6|935.6|6
1638783450000|2021-12-06 09:37:30|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1638783460000|2021-12-06 09:37:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|14
1638783470000|2021-12-06 09:37:50|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|7
1638783480000|2021-12-06 09:38:00|940.5|935.5|940.5|935.5|940.6|935.6|940.3|935.3|13
1638783490000|2021-12-06 09:38:10|940.4|935.4|940|935|940.4|935.4|940|935|3
1638783500000|2021-12-06 09:38:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1638783510000|2021-12-06 09:38:30|939.9|934.9|940.2|935.2|940.2|935.2|939.9|934.9|3
1638783520000|2021-12-06 09:38:40|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|9
1638783530000|2021-12-06 09:38:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1638783540000|2021-12-06 09:39:00|939.9|934.9|939.7|934.7|939.9|934.9|939.5|934.5|8
1638783550000|2021-12-06 09:39:10|939.8|934.8|939.4|934.4|939.8|934.8|939.4|934.4|9
1638783600000|2021-12-06 09:40:00|939.3|934.3|939.1|934.1|939.4|934.4|939.1|934.1|5
1638783610000|2021-12-06 09:40:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1638783630000|2021-12-06 09:40:30|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|4
1638783640000|2021-12-06 09:40:40|939.5|934.5|939.5|934.5|939.6|934.6|939.4|934.4|11
1638783650000|2021-12-06 09:40:50|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|8
1638783660000|2021-12-06 09:41:00|939.2|934.2|938.8|933.8|939.3|934.3|938.8|933.8|9
1638783670000|2021-12-06 09:41:10|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1638783680000|2021-12-06 09:41:20|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|10
1638783690000|2021-12-06 09:41:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|6
1638783700000|2021-12-06 09:41:40|938.6|933.6|938.9|933.9|938.9|933.9|938.6|933.6|6
1638783710000|2021-12-06 09:41:50|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1638783720000|2021-12-06 09:42:00|939|934|939.1|934.1|939.1|934.1|938.9|933.9|4
1638783730000|2021-12-06 09:42:10|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638783750000|2021-12-06 09:42:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638783760000|2021-12-06 09:42:40|939|934|938.8|933.8|939|934|938.8|933.8|5
1638783770000|2021-12-06 09:42:50|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1638783780000|2021-12-06 09:43:00|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1638783790000|2021-12-06 09:43:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638783800000|2021-12-06 09:43:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638783810000|2021-12-06 09:43:30|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|9
1638783830000|2021-12-06 09:43:50|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|4
1638783840000|2021-12-06 09:44:00|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|11
1638783880000|2021-12-06 09:44:40|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1638783900000|2021-12-06 09:45:00|938.4|933.4|938.5|933.5|938.6|933.6|938.3|933.3|5
1638783910000|2021-12-06 09:45:10|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1638783930000|2021-12-06 09:45:30|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|5
1638783940000|2021-12-06 09:45:40|938|933|938|933|938.1|933.1|938|933|7
1638783950000|2021-12-06 09:45:50|938.1|933.1|938|933|938.2|933.2|938|933|6
1638783960000|2021-12-06 09:46:00|938.1|933.1|938.2|933.2|938.3|933.3|938|933|14
1638783970000|2021-12-06 09:46:10|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|11
1638783980000|2021-12-06 09:46:20|938.2|933.2|937.8|932.8|938.3|933.3|937.8|932.8|3
1638783990000|2021-12-06 09:46:30|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1638784000000|2021-12-06 09:46:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638784010000|2021-12-06 09:46:50|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1638784020000|2021-12-06 09:47:00|937.5|932.5|937.5|932.5|937.7|932.7|937.4|932.4|6
1638784030000|2021-12-06 09:47:10|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|12
1638784040000|2021-12-06 09:47:20|937.4|932.4|937.1|932.1|937.4|932.4|937.1|932.1|11
1638784050000|2021-12-06 09:47:30|937.2|932.2|937.4|932.4|937.4|932.4|936.9|931.9|8
1638784060000|2021-12-06 09:47:40|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|14
1638784070000|2021-12-06 09:47:50|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|2
1638784080000|2021-12-06 09:48:00|937.3|932.3|937.7|932.7|937.8|932.8|937.3|932.3|4
1638784090000|2021-12-06 09:48:10|937.5|932.5|937.6|932.6|937.7|932.7|937.5|932.5|4
1638784100000|2021-12-06 09:48:20|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1638784110000|2021-12-06 09:48:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638784120000|2021-12-06 09:48:40|938.1|933.1|938|933|938.1|933.1|938|933|2
1638784130000|2021-12-06 09:48:50|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1638784140000|2021-12-06 09:49:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638784150000|2021-12-06 09:49:10|938|933|937.9|932.9|938|933|937.9|932.9|2
1638784160000|2021-12-06 09:49:20|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|6
1638784170000|2021-12-06 09:49:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1638784180000|2021-12-06 09:49:40|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|3
1638784190000|2021-12-06 09:49:50|938|933|938.2|933.2|938.2|933.2|938|933|3
1638784200000|2021-12-06 09:50:00|938|933|938.1|933.1|938.1|933.1|938|933|2
1638784210000|2021-12-06 09:50:10|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638784220000|2021-12-06 09:50:20|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1638784240000|2021-12-06 09:50:40|938.1|933.1|937.8|932.8|938.1|933.1|937.8|932.8|3
1638784250000|2021-12-06 09:50:50|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|3
1638784270000|2021-12-06 09:51:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638784280000|2021-12-06 09:51:20|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|5
1638784290000|2021-12-06 09:51:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638784300000|2021-12-06 09:51:40|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|9
1638784310000|2021-12-06 09:51:50|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1638784320000|2021-12-06 09:52:00|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1638784330000|2021-12-06 09:52:10|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|3
1638784340000|2021-12-06 09:52:20|937.1|932.1|937|932|937.2|932.2|937|932|3
1638784350000|2021-12-06 09:52:30|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|4
1638784360000|2021-12-06 09:52:40|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|6
1638784370000|2021-12-06 09:52:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638784380000|2021-12-06 09:53:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|4
1638784390000|2021-12-06 09:53:10|937.3|932.3|937.4|932.4|937.5|932.5|937.3|932.3|4
1638784400000|2021-12-06 09:53:20|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1638784410000|2021-12-06 09:53:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1638784420000|2021-12-06 09:53:40|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638784430000|2021-12-06 09:53:50|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|10
1638784440000|2021-12-06 09:54:00|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|5
1638784450000|2021-12-06 09:54:10|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1638784470000|2021-12-06 09:54:30|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|3
1638784480000|2021-12-06 09:54:40|937.2|932.2|937.1|932.1|937.3|932.3|937.1|932.1|4
1638784500000|2021-12-06 09:55:00|937|932|936.8|931.8|937|932|936.8|931.8|7
1638784510000|2021-12-06 09:55:10|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1638784520000|2021-12-06 09:55:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1638784530000|2021-12-06 09:55:30|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1638784540000|2021-12-06 09:55:40|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1638784580000|2021-12-06 09:56:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1638784590000|2021-12-06 09:56:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1638784600000|2021-12-06 09:56:40|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1638784610000|2021-12-06 09:56:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1638784620000|2021-12-06 09:57:00|936.7|931.7|936.3|931.3|936.7|931.7|936.1|931.1|9
1638784630000|2021-12-06 09:57:10|936.2|931.2|936.3|931.3|936.4|931.4|936.2|931.2|7
1638784640000|2021-12-06 09:57:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1638784650000|2021-12-06 09:57:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|3
1638784670000|2021-12-06 09:57:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1638784680000|2021-12-06 09:58:00|936|931|935.9|930.9|936|931|935.9|930.9|4
1638784690000|2021-12-06 09:58:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1638784710000|2021-12-06 09:58:30|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1638784720000|2021-12-06 09:58:40|935.5|930.5|935.5|930.5|935.7|930.7|935.5|930.5|4
1638784730000|2021-12-06 09:58:50|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|5
1638784740000|2021-12-06 09:59:00|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1638784750000|2021-12-06 09:59:10|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|9
1638784760000|2021-12-06 09:59:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1638784770000|2021-12-06 09:59:30|935.4|930.4|935.4|930.4|935.5|930.5|935.3|930.3|9
1638784780000|2021-12-06 09:59:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1638784790000|2021-12-06 09:59:50|935.3|930.3|935.6|930.6|935.6|930.6|935.3|930.3|3
1638784800000|2021-12-06 10:00:00|935.9|930.9|935.7|930.7|936|931|935.6|930.6|6
1638784810000|2021-12-06 10:00:10|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|8
1638784820000|2021-12-06 10:00:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1638784840000|2021-12-06 10:00:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1638784850000|2021-12-06 10:00:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1638784860000|2021-12-06 10:01:00|935.4|930.4|935.9|930.9|936|931|935.4|930.4|7
1638784870000|2021-12-06 10:01:10|935.8|930.8|935.4|930.4|935.8|930.8|935.4|930.4|8
1638784880000|2021-12-06 10:01:20|935.3|930.3|935.6|930.6|935.6|930.6|935.3|930.3|4
1638784890000|2021-12-06 10:01:30|935.7|930.7|935.6|930.6|935.7|930.7|935.5|930.5|8
1638784900000|2021-12-06 10:01:40|935.7|930.7|936.1|931.1|936.1|931.1|935.7|930.7|5
1638784910000|2021-12-06 10:01:50|936|931|935.9|930.9|936|931|935.9|930.9|4
1638784920000|2021-12-06 10:02:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1638784930000|2021-12-06 10:02:10|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|2
1638784940000|2021-12-06 10:02:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1638784950000|2021-12-06 10:02:30|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|8
1638784970000|2021-12-06 10:02:50|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|4
1638784980000|2021-12-06 10:03:00|935.5|930.5|935.8|930.8|935.8|930.8|935.5|930.5|6
1638784990000|2021-12-06 10:03:10|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|7
1638785000000|2021-12-06 10:03:20|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|14
1638785010000|2021-12-06 10:03:30|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1638785020000|2021-12-06 10:03:40|935.8|930.8|935.7|930.7|935.9|930.9|935.7|930.7|4
1638785030000|2021-12-06 10:03:50|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|5
1638785040000|2021-12-06 10:04:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1638785060000|2021-12-06 10:04:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1638785070000|2021-12-06 10:04:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1638785080000|2021-12-06 10:04:40|935.8|930.8|935.9|930.9|935.9|930.9|935.7|930.7|8
1638785090000|2021-12-06 10:04:50|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|5
1638785100000|2021-12-06 10:05:00|935.7|930.7|935.9|930.9|935.9|930.9|935.7|930.7|7
1638785110000|2021-12-06 10:05:10|935.8|930.8|935.7|930.7|935.9|930.9|935.7|930.7|6
1638785120000|2021-12-06 10:05:20|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|6
1638785130000|2021-12-06 10:05:30|936|931|936.2|931.2|936.2|931.2|936|931|13
1638785140000|2021-12-06 10:05:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1638785150000|2021-12-06 10:05:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1638785160000|2021-12-06 10:06:00|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|5
1638785170000|2021-12-06 10:06:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1638785180000|2021-12-06 10:06:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638785190000|2021-12-06 10:06:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1638785200000|2021-12-06 10:06:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1638785220000|2021-12-06 10:07:00|936.7|931.7|936.6|931.6|936.8|931.8|936.5|931.5|7
1638785270000|2021-12-06 10:07:50|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1638785280000|2021-12-06 10:08:00|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|10
1638785310000|2021-12-06 10:08:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1638785320000|2021-12-06 10:08:40|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|9
1638785330000|2021-12-06 10:08:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1638785340000|2021-12-06 10:09:00|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1638785350000|2021-12-06 10:09:10|936.7|931.7|936.5|931.5|936.7|931.7|936.4|931.4|7
1638785360000|2021-12-06 10:09:20|936.6|931.6|936.9|931.9|936.9|931.9|936.6|931.6|6
1638785370000|2021-12-06 10:09:30|937|932|936.9|931.9|937|932|936.9|931.9|10
1638785380000|2021-12-06 10:09:40|937|932|936.9|931.9|937|932|936.9|931.9|10
1638785390000|2021-12-06 10:09:50|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|7
1638785400000|2021-12-06 10:10:00|936.9|931.9|936.6|931.6|936.9|931.9|936.5|931.5|10
1638785410000|2021-12-06 10:10:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1638785420000|2021-12-06 10:10:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1638785430000|2021-12-06 10:10:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1638785440000|2021-12-06 10:10:40|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|7
1638785450000|2021-12-06 10:10:50|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|5
1638785460000|2021-12-06 10:11:00|936.7|931.7|936.6|931.6|936.8|931.8|936.6|931.6|6
1638785470000|2021-12-06 10:11:10|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1638785480000|2021-12-06 10:11:20|936.8|931.8|936.9|931.9|937|932|936.8|931.8|3
1638785490000|2021-12-06 10:11:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638785500000|2021-12-06 10:11:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1638785510000|2021-12-06 10:11:50|937|932|936.9|931.9|937|932|936.9|931.9|2
1638785520000|2021-12-06 10:12:00|936.7|931.7|937|932|937|932|936.7|931.7|6
1638785530000|2021-12-06 10:12:10|936.9|931.9|936.7|931.7|937|932|936.7|931.7|7
1638785540000|2021-12-06 10:12:20|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1638785550000|2021-12-06 10:12:30|937|932|937.2|932.2|937.2|932.2|937|932|3
1638785560000|2021-12-06 10:12:40|937|932|937.3|932.3|937.3|932.3|937|932|2
1638785570000|2021-12-06 10:12:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638785580000|2021-12-06 10:13:00|937.2|932.2|937.6|932.6|937.6|932.6|937.2|932.2|5
1638785590000|2021-12-06 10:13:10|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|7
1638785610000|2021-12-06 10:13:30|937.6|932.6|937.8|932.8|937.9|932.9|937.6|932.6|8
1638785620000|2021-12-06 10:13:40|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1638785630000|2021-12-06 10:13:50|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|5
1638785640000|2021-12-06 10:14:00|938.2|933.2|938.1|933.1|938.2|933.2|937.9|932.9|5
1638785650000|2021-12-06 10:14:10|938.2|933.2|938.3|933.3|938.6|933.6|938.2|933.2|7
1638785660000|2021-12-06 10:14:20|938|933|938|933|938.1|933.1|938|933|7
1638785670000|2021-12-06 10:14:30|938.1|933.1|938.1|933.1|938.2|933.2|938|933|5
1638785680000|2021-12-06 10:14:40|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|4
1638785700000|2021-12-06 10:15:00|938|933|937.8|932.8|938|933|937.8|932.8|2
1638785710000|2021-12-06 10:15:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638785720000|2021-12-06 10:15:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638785740000|2021-12-06 10:15:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638785750000|2021-12-06 10:15:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1638785760000|2021-12-06 10:16:00|937.7|932.7|937.7|932.7|937.8|932.8|937.5|932.5|8
1638785770000|2021-12-06 10:16:10|937.8|932.8|937.5|932.5|937.8|932.8|937.5|932.5|4
1638785780000|2021-12-06 10:16:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1638785790000|2021-12-06 10:16:30|937.5|932.5|937.8|932.8|937.8|932.8|937.5|932.5|3
1638785810000|2021-12-06 10:16:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638785820000|2021-12-06 10:17:00|938|933|937.9|932.9|938|933|937.9|932.9|2
1638785830000|2021-12-06 10:17:10|938|933|938|933|938|933|938|933|1
1638785850000|2021-12-06 10:17:30|937.9|932.9|938|933|938|933|937.9|932.9|2
1638785860000|2021-12-06 10:17:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1638785870000|2021-12-06 10:17:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638785880000|2021-12-06 10:18:00|938|933|938|933|938|933|938|933|1
1638785890000|2021-12-06 10:18:10|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|4
1638785930000|2021-12-06 10:18:50|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|16
1638785940000|2021-12-06 10:19:00|938.2|933.2|938.5|933.5|938.5|933.5|938.2|933.2|3
1638785950000|2021-12-06 10:19:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638785960000|2021-12-06 10:19:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638785970000|2021-12-06 10:19:30|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1638785990000|2021-12-06 10:19:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638786000000|2021-12-06 10:20:00|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1638786060000|2021-12-06 10:21:00|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1638786080000|2021-12-06 10:21:20|938.3|933.3|938.5|933.5|938.5|933.5|938.3|933.3|3
1638786090000|2021-12-06 10:21:30|938.4|933.4|938.1|933.1|938.5|933.5|938.1|933.1|6
1638786100000|2021-12-06 10:21:40|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638786110000|2021-12-06 10:21:50|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|17
1638786120000|2021-12-06 10:22:00|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1638786130000|2021-12-06 10:22:10|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|6
1638786140000|2021-12-06 10:22:20|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|7
1638786150000|2021-12-06 10:22:30|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|4
1638786180000|2021-12-06 10:23:00|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|4
1638786190000|2021-12-06 10:23:10|938.3|933.3|938.5|933.5|938.5|933.5|938.3|933.3|3
1638786200000|2021-12-06 10:23:20|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|26
1638786210000|2021-12-06 10:23:30|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|19
1638786220000|2021-12-06 10:23:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|16
1638786230000|2021-12-06 10:23:50|938.5|933.5|938.5|933.5|938.6|933.6|938.4|933.4|15
1638786240000|2021-12-06 10:24:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638786270000|2021-12-06 10:24:30|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|3
1638786280000|2021-12-06 10:24:40|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|3
1638786290000|2021-12-06 10:24:50|937.8|932.8|937.7|932.7|937.8|932.8|937.4|932.4|7
1638786300000|2021-12-06 10:25:00|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|6
1638786320000|2021-12-06 10:25:20|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|5
1638786330000|2021-12-06 10:25:30|938|933|937.7|932.7|938|933|937.6|932.6|6
1638786340000|2021-12-06 10:25:40|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|3
1638786350000|2021-12-06 10:25:50|937.7|932.7|937.7|932.7|937.7|932.7|937.5|932.5|5
1638786360000|2021-12-06 10:26:00|937.8|932.8|937.7|932.7|937.8|932.8|937.6|932.6|4
1638786370000|2021-12-06 10:26:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638786400000|2021-12-06 10:26:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|9
1638786410000|2021-12-06 10:26:50|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|11
1638786420000|2021-12-06 10:27:00|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|11
1638786430000|2021-12-06 10:27:10|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638786450000|2021-12-06 10:27:30|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|3
1638786460000|2021-12-06 10:27:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1638786470000|2021-12-06 10:27:50|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|10
1638786480000|2021-12-06 10:28:00|937.4|932.4|937.4|932.4|937.5|932.5|937.3|932.3|13
1638786510000|2021-12-06 10:28:30|937.3|932.3|937.1|932.1|937.3|932.3|937.1|932.1|2
1638786520000|2021-12-06 10:28:40|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|3
1638786530000|2021-12-06 10:28:50|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|7
1638786540000|2021-12-06 10:29:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1638786560000|2021-12-06 10:29:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1638786570000|2021-12-06 10:29:30|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|4
1638786580000|2021-12-06 10:29:40|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1638786600000|2021-12-06 10:30:00|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|7
1638786610000|2021-12-06 10:30:10|937.6|932.6|938.1|933.1|938.2|933.2|937.5|932.5|17
1638786620000|2021-12-06 10:30:20|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|5
1638786630000|2021-12-06 10:30:30|938.1|933.1|937.9|932.9|938.2|933.2|937.5|932.5|19
1638786640000|2021-12-06 10:30:40|938|933|937.8|932.8|938|933|937.8|932.8|3
1638786650000|2021-12-06 10:30:50|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|5
1638786660000|2021-12-06 10:31:00|937.8|932.8|937.5|932.5|937.8|932.8|937.5|932.5|10
1638786680000|2021-12-06 10:31:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1638786690000|2021-12-06 10:31:30|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1638786700000|2021-12-06 10:31:40|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638786710000|2021-12-06 10:31:50|937|932|937|932|937|932|937|932|1
1638786720000|2021-12-06 10:32:00|937.1|932.1|937|932|937.1|932.1|937|932|2
1638786730000|2021-12-06 10:32:10|937.1|932.1|937.2|932.2|937.2|932.2|937|932|12
1638786740000|2021-12-06 10:32:20|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1638786750000|2021-12-06 10:32:30|937|932|937|932|937|932|937|932|1
1638786760000|2021-12-06 10:32:40|937.1|932.1|937|932|937.1|932.1|937|932|2
1638786770000|2021-12-06 10:32:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638786780000|2021-12-06 10:33:00|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1638786790000|2021-12-06 10:33:10|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1638786800000|2021-12-06 10:33:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|16
1638786810000|2021-12-06 10:33:30|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1638786820000|2021-12-06 10:33:40|937.6|932.6|937.4|932.4|937.6|932.6|937.3|932.3|4
1638786830000|2021-12-06 10:33:50|937.5|932.5|937.9|932.9|937.9|932.9|937.5|932.5|11
1638786840000|2021-12-06 10:34:00|938|933|938|933|938.2|933.2|938|933|5
1638786860000|2021-12-06 10:34:20|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|3
1638786870000|2021-12-06 10:34:30|938|933|938|933|938|933|938|933|1
1638786890000|2021-12-06 10:34:50|938.1|933.1|938.2|933.2|938.2|933.2|938|933|4
1638786910000|2021-12-06 10:35:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638786940000|2021-12-06 10:35:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638786950000|2021-12-06 10:35:50|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1638786960000|2021-12-06 10:36:00|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1638787010000|2021-12-06 10:36:50|938.1|933.1|938|933|938.1|933.1|938|933|2
1638787020000|2021-12-06 10:37:00|937.9|932.9|938|933|938|933|937.9|932.9|2
1638787030000|2021-12-06 10:37:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638787040000|2021-12-06 10:37:20|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|13
1638787050000|2021-12-06 10:37:30|938|933|938|933|938.2|933.2|938|933|9
1638787060000|2021-12-06 10:37:40|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|5
1638787070000|2021-12-06 10:37:50|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|7
1638787080000|2021-12-06 10:38:00|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1638787090000|2021-12-06 10:38:10|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638787100000|2021-12-06 10:38:20|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1638787120000|2021-12-06 10:38:40|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|12
1638787130000|2021-12-06 10:38:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638787140000|2021-12-06 10:39:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638787180000|2021-12-06 10:39:40|938.3|933.3|938.3|933.3|938.4|933.4|938.2|933.2|5
1638787190000|2021-12-06 10:39:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638787200000|2021-12-06 10:40:00|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|5
1638787210000|2021-12-06 10:40:10|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1638787220000|2021-12-06 10:40:20|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1638787230000|2021-12-06 10:40:30|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1638787240000|2021-12-06 10:40:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638787260000|2021-12-06 10:41:00|938|933|938|933|938.1|933.1|938|933|3
1638787270000|2021-12-06 10:41:10|938.1|933.1|938|933|938.1|933.1|938|933|8
1638787280000|2021-12-06 10:41:20|938.1|933.1|938|933|938.1|933.1|938|933|2
1638787290000|2021-12-06 10:41:30|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1638787310000|2021-12-06 10:41:50|937.7|932.7|938|933|938|933|937.7|932.7|10
1638787320000|2021-12-06 10:42:00|938.1|933.1|937.8|932.8|938.1|933.1|937.8|932.8|6
1638787330000|2021-12-06 10:42:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|4
1638787340000|2021-12-06 10:42:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1638787380000|2021-12-06 10:43:00|937.6|932.6|937.1|932.1|937.6|932.6|937|932|14
1638787390000|2021-12-06 10:43:10|937|932|937|932|937.1|932.1|937|932|5
1638787400000|2021-12-06 10:43:20|936.9|931.9|937.2|932.2|937.2|932.2|936.9|931.9|2
1638787410000|2021-12-06 10:43:30|937.1|932.1|937.6|932.6|937.9|932.9|937.1|932.1|14
1638787420000|2021-12-06 10:43:40|937.7|932.7|938.3|933.3|938.3|933.3|937.6|932.6|13
1638787430000|2021-12-06 10:43:50|938.2|933.2|938.5|933.5|938.5|933.5|938.2|933.2|7
1638787440000|2021-12-06 10:44:00|938.4|933.4|938.1|933.1|938.4|933.4|937.8|932.8|11
1638787450000|2021-12-06 10:44:10|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638787460000|2021-12-06 10:44:20|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1638787470000|2021-12-06 10:44:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638787480000|2021-12-06 10:44:40|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638787490000|2021-12-06 10:44:50|938.2|933.2|938.6|933.6|938.6|933.6|938.2|933.2|5
1638787500000|2021-12-06 10:45:00|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|6
1638787510000|2021-12-06 10:45:10|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1638787530000|2021-12-06 10:45:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|6
1638787540000|2021-12-06 10:45:40|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638787550000|2021-12-06 10:45:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1638787560000|2021-12-06 10:46:00|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1638787630000|2021-12-06 10:47:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1638787690000|2021-12-06 10:48:10|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|6
1638787700000|2021-12-06 10:48:20|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1638787710000|2021-12-06 10:48:30|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|4
1638787740000|2021-12-06 10:49:00|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|2
1638787750000|2021-12-06 10:49:10|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1638787760000|2021-12-06 10:49:20|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1638787770000|2021-12-06 10:49:30|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1638787780000|2021-12-06 10:49:40|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638787800000|2021-12-06 10:50:00|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1638787810000|2021-12-06 10:50:10|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1638787820000|2021-12-06 10:50:20|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|8
1638787840000|2021-12-06 10:50:40|939.5|934.5|939.8|934.8|939.8|934.8|939.5|934.5|7
1638787850000|2021-12-06 10:50:50|939.9|934.9|939.6|934.6|939.9|934.9|939.6|934.6|7
1638787860000|2021-12-06 10:51:00|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1638787870000|2021-12-06 10:51:10|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|4
1638787880000|2021-12-06 10:51:20|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|5
1638787900000|2021-12-06 10:51:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1638787920000|2021-12-06 10:52:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638787930000|2021-12-06 10:52:10|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|7
1638787940000|2021-12-06 10:52:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638787950000|2021-12-06 10:52:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638788000000|2021-12-06 10:53:20|939|934|939.1|934.1|939.2|934.2|939|934|4
1638788010000|2021-12-06 10:53:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1638788020000|2021-12-06 10:53:40|939|934|939.4|934.4|939.4|934.4|939|934|5
1638788050000|2021-12-06 10:54:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638788060000|2021-12-06 10:54:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|8
1638788070000|2021-12-06 10:54:30|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|3
1638788080000|2021-12-06 10:54:40|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1638788090000|2021-12-06 10:54:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638788100000|2021-12-06 10:55:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638788110000|2021-12-06 10:55:10|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1638788120000|2021-12-06 10:55:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638788130000|2021-12-06 10:55:30|940|935|939.9|934.9|940|935|939.9|934.9|2
1638788140000|2021-12-06 10:55:40|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638788170000|2021-12-06 10:56:10|939.5|934.5|939.4|934.4|939.5|934.5|939.3|934.3|10
1638788180000|2021-12-06 10:56:20|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638788190000|2021-12-06 10:56:30|939.8|934.8|939.5|934.5|939.8|934.8|939.5|934.5|3
1638788210000|2021-12-06 10:56:50|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|2
1638788220000|2021-12-06 10:57:00|939.3|934.3|939.8|934.8|939.8|934.8|939.3|934.3|7
1638788230000|2021-12-06 10:57:10|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1638788240000|2021-12-06 10:57:20|939.6|934.6|939.4|934.4|939.7|934.7|939.3|934.3|12
1638788250000|2021-12-06 10:57:30|939.5|934.5|939.3|934.3|939.5|934.5|939.2|934.2|7
1638788260000|2021-12-06 10:57:40|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|8
1638788270000|2021-12-06 10:57:50|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|5
1638788280000|2021-12-06 10:58:00|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|4
1638788310000|2021-12-06 10:58:30|939.6|934.6|939.6|934.6|939.7|934.7|939.5|934.5|9
1638788320000|2021-12-06 10:58:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1638788330000|2021-12-06 10:58:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638788370000|2021-12-06 10:59:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638788380000|2021-12-06 10:59:40|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638788390000|2021-12-06 10:59:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|16
1638788400000|2021-12-06 11:00:00|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1638788410000|2021-12-06 11:00:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638788420000|2021-12-06 11:00:20|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|4
1638788440000|2021-12-06 11:00:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|11
1638788450000|2021-12-06 11:00:50|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1638788460000|2021-12-06 11:01:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1638788470000|2021-12-06 11:01:10|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|2
1638788480000|2021-12-06 11:01:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638788490000|2021-12-06 11:01:30|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|7
1638788500000|2021-12-06 11:01:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638788510000|2021-12-06 11:01:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638788520000|2021-12-06 11:02:00|940.8|935.8|940.4|935.4|940.8|935.8|940.4|935.4|6
1638788530000|2021-12-06 11:02:10|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|2
1638788540000|2021-12-06 11:02:20|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1638788560000|2021-12-06 11:02:40|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1638788570000|2021-12-06 11:02:50|940|935|940|935|940|935|940|935|1
1638788580000|2021-12-06 11:03:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638788590000|2021-12-06 11:03:10|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1638788600000|2021-12-06 11:03:20|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638788620000|2021-12-06 11:03:40|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|12
1638788660000|2021-12-06 11:04:20|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638788670000|2021-12-06 11:04:30|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638788680000|2021-12-06 11:04:40|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1638788690000|2021-12-06 11:04:50|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|12
1638788730000|2021-12-06 11:05:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638788740000|2021-12-06 11:05:40|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1638788750000|2021-12-06 11:05:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638788770000|2021-12-06 11:06:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638788790000|2021-12-06 11:06:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638788800000|2021-12-06 11:06:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638788820000|2021-12-06 11:07:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|6
1638788830000|2021-12-06 11:07:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638788850000|2021-12-06 11:07:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1638788870000|2021-12-06 11:07:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638788910000|2021-12-06 11:08:30|940.1|935.1|939.7|934.7|940.1|935.1|939.7|934.7|7
1638788920000|2021-12-06 11:08:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638788930000|2021-12-06 11:08:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638788940000|2021-12-06 11:09:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638789000000|2021-12-06 11:10:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|4
1638789010000|2021-12-06 11:10:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638789030000|2021-12-06 11:10:30|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|3
1638789050000|2021-12-06 11:10:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638789060000|2021-12-06 11:11:00|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1638789090000|2021-12-06 11:11:30|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638789100000|2021-12-06 11:11:40|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638789140000|2021-12-06 11:12:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638789150000|2021-12-06 11:12:30|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638789160000|2021-12-06 11:12:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1638789170000|2021-12-06 11:12:50|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1638789180000|2021-12-06 11:13:00|939.9|934.9|940|935|940|935|939.8|934.8|4
1638789190000|2021-12-06 11:13:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638789210000|2021-12-06 11:13:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638789220000|2021-12-06 11:13:40|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|4
1638789230000|2021-12-06 11:13:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|13
1638789260000|2021-12-06 11:14:20|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1638789290000|2021-12-06 11:14:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638789300000|2021-12-06 11:15:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638789310000|2021-12-06 11:15:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638789320000|2021-12-06 11:15:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638789330000|2021-12-06 11:15:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638789340000|2021-12-06 11:15:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|4
1638789370000|2021-12-06 11:16:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638789420000|2021-12-06 11:17:00|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|5
1638789430000|2021-12-06 11:17:10|939.7|934.7|939.8|934.8|939.8|934.8|939.6|934.6|4
1638789440000|2021-12-06 11:17:20|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638789450000|2021-12-06 11:17:30|940|935|940|935|940|935|940|935|1
1638789460000|2021-12-06 11:17:40|940.4|935.4|939.9|934.9|940.4|935.4|939.9|934.9|8
1638789470000|2021-12-06 11:17:50|940|935|940|935|940|935|940|935|1
1638789490000|2021-12-06 11:18:10|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1638789500000|2021-12-06 11:18:20|940|935|940|935|940|935|940|935|1
1638789510000|2021-12-06 11:18:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638789520000|2021-12-06 11:18:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638789540000|2021-12-06 11:19:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638789560000|2021-12-06 11:19:20|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|3
1638789570000|2021-12-06 11:19:30|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1638789590000|2021-12-06 11:19:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638789600000|2021-12-06 11:20:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|9
1638789620000|2021-12-06 11:20:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|9
1638789630000|2021-12-06 11:20:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|8
1638789640000|2021-12-06 11:20:40|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|11
1638789660000|2021-12-06 11:21:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1638789670000|2021-12-06 11:21:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1638789680000|2021-12-06 11:21:20|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1638789690000|2021-12-06 11:21:30|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|4
1638789700000|2021-12-06 11:21:40|940.4|935.4|940.5|935.5|940.7|935.7|940.4|935.4|6
1638789710000|2021-12-06 11:21:50|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1638789720000|2021-12-06 11:22:00|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1638789770000|2021-12-06 11:22:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1638789780000|2021-12-06 11:23:00|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1638789790000|2021-12-06 11:23:10|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|8
1638789830000|2021-12-06 11:23:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1638789840000|2021-12-06 11:24:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638789850000|2021-12-06 11:24:10|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1638789860000|2021-12-06 11:24:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638789880000|2021-12-06 11:24:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638789900000|2021-12-06 11:25:00|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|5
1638789910000|2021-12-06 11:25:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638789920000|2021-12-06 11:25:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|8
1638789930000|2021-12-06 11:25:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|11
1638789940000|2021-12-06 11:25:40|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638789950000|2021-12-06 11:25:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638789960000|2021-12-06 11:26:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1638789970000|2021-12-06 11:26:10|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|9
1638789980000|2021-12-06 11:26:20|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|7
1638790000000|2021-12-06 11:26:40|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|10
1638790010000|2021-12-06 11:26:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638790020000|2021-12-06 11:27:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638790040000|2021-12-06 11:27:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1638790050000|2021-12-06 11:27:30|941|936|941.1|936.1|941.1|936.1|941|936|2
1638790060000|2021-12-06 11:27:40|941.2|936.2|940.9|935.9|941.2|936.2|940.9|935.9|10
1638790070000|2021-12-06 11:27:50|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1638790080000|2021-12-06 11:28:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1638790090000|2021-12-06 11:28:10|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1638790100000|2021-12-06 11:28:20|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1638790110000|2021-12-06 11:28:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638790120000|2021-12-06 11:28:40|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1638790130000|2021-12-06 11:28:50|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1638790140000|2021-12-06 11:29:00|940.6|935.6|940.4|935.4|940.6|935.6|940.3|935.3|11
1638790150000|2021-12-06 11:29:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1638790160000|2021-12-06 11:29:20|940.8|935.8|940.7|935.7|940.9|935.9|940.7|935.7|8
1638790170000|2021-12-06 11:29:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638790180000|2021-12-06 11:29:40|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|5
1638790190000|2021-12-06 11:29:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1638790200000|2021-12-06 11:30:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|6
1638790210000|2021-12-06 11:30:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638790230000|2021-12-06 11:30:30|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1638790240000|2021-12-06 11:30:40|941|936|941.1|936.1|941.1|936.1|941|936|2
1638790250000|2021-12-06 11:30:50|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|11
1638790260000|2021-12-06 11:31:00|941|936|941|936|941|936|940.9|935.9|3
1638790280000|2021-12-06 11:31:20|940.9|935.9|941|936|941|936|940.9|935.9|2
1638790290000|2021-12-06 11:31:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638790300000|2021-12-06 11:31:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|6
1638790310000|2021-12-06 11:31:50|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|7
1638790320000|2021-12-06 11:32:00|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1638790330000|2021-12-06 11:32:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638790340000|2021-12-06 11:32:20|940.9|935.9|940.9|935.9|941|936|940.9|935.9|5
1638790350000|2021-12-06 11:32:30|941|936|941|936|941|936|940.9|935.9|3
1638790370000|2021-12-06 11:32:50|940.9|935.9|941|936|941|936|940.9|935.9|2
1638790380000|2021-12-06 11:33:00|940.9|935.9|941|936|941|936|940.9|935.9|2
1638790390000|2021-12-06 11:33:10|940.9|935.9|941|936|941.1|936.1|940.9|935.9|4
1638790410000|2021-12-06 11:33:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1638790430000|2021-12-06 11:33:50|941.1|936.1|940.9|935.9|941.1|936.1|940.8|935.8|4
1638790440000|2021-12-06 11:34:00|941|936|941.1|936.1|941.1|936.1|941|936|10
1638790450000|2021-12-06 11:34:10|941.5|936.5|941.8|936.8|942|937|941.5|936.5|7
1638790460000|2021-12-06 11:34:20|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1638790470000|2021-12-06 11:34:30|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|3
1638790500000|2021-12-06 11:35:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638790510000|2021-12-06 11:35:10|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|4
1638790520000|2021-12-06 11:35:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638790530000|2021-12-06 11:35:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638790550000|2021-12-06 11:35:50|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|5
1638790560000|2021-12-06 11:36:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638790570000|2021-12-06 11:36:10|941.7|936.7|942.4|937.4|942.4|937.4|941.7|936.7|4
1638790590000|2021-12-06 11:36:30|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|5
1638790600000|2021-12-06 11:36:40|942.5|937.5|942|937|942.5|937.5|942|937|8
1638790610000|2021-12-06 11:36:50|942.1|937.1|942|937|942.1|937.1|942|937|8
1638790620000|2021-12-06 11:37:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638790640000|2021-12-06 11:37:20|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638790680000|2021-12-06 11:38:00|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638790690000|2021-12-06 11:38:10|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|3
1638790700000|2021-12-06 11:38:20|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|6
1638790710000|2021-12-06 11:38:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|5
1638790720000|2021-12-06 11:38:40|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|5
1638790740000|2021-12-06 11:39:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1638790770000|2021-12-06 11:39:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638790780000|2021-12-06 11:39:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638790790000|2021-12-06 11:39:50|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|2
1638790800000|2021-12-06 11:40:00|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638790810000|2021-12-06 11:40:10|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|5
1638790820000|2021-12-06 11:40:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638790830000|2021-12-06 11:40:30|941.9|936.9|942.4|937.4|942.4|937.4|941.9|936.9|5
1638790840000|2021-12-06 11:40:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638790870000|2021-12-06 11:41:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638790880000|2021-12-06 11:41:20|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|3
1638790890000|2021-12-06 11:41:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638790910000|2021-12-06 11:41:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1638790920000|2021-12-06 11:42:00|942|937|942|937|942|937|942|937|1
1638790940000|2021-12-06 11:42:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638790950000|2021-12-06 11:42:30|942|937|942.2|937.2|942.2|937.2|942|937|5
1638790960000|2021-12-06 11:42:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1638790970000|2021-12-06 11:42:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638790980000|2021-12-06 11:43:00|942|937|942|937|942.1|937.1|942|937|9
1638790990000|2021-12-06 11:43:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|14
1638791000000|2021-12-06 11:43:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1638791050000|2021-12-06 11:44:10|942|937|942|937|942|937|942|937|1
1638791060000|2021-12-06 11:44:20|942.1|937.1|942|937|942.1|937.1|942|937|4
1638791070000|2021-12-06 11:44:30|941.9|936.9|942|937|942|937|941.9|936.9|2
1638791080000|2021-12-06 11:44:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638791100000|2021-12-06 11:45:00|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1638791110000|2021-12-06 11:45:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1638791120000|2021-12-06 11:45:20|942|937|942|937|942|937|942|937|1
1638791140000|2021-12-06 11:45:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638791150000|2021-12-06 11:45:50|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|5
1638791170000|2021-12-06 11:46:10|942|937|942.1|937.1|942.1|937.1|942|937|2
1638791180000|2021-12-06 11:46:20|942|937|942|937|942.1|937.1|942|937|3
1638791200000|2021-12-06 11:46:40|941.8|936.8|941.7|936.7|941.8|936.8|941.6|936.6|6
1638791210000|2021-12-06 11:46:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638791220000|2021-12-06 11:47:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|8
1638791230000|2021-12-06 11:47:10|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638791250000|2021-12-06 11:47:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|10
1638791260000|2021-12-06 11:47:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638791270000|2021-12-06 11:47:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|6
1638791280000|2021-12-06 11:48:00|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|9
1638791300000|2021-12-06 11:48:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638791310000|2021-12-06 11:48:30|942|937|942|937|942.1|937.1|942|937|3
1638791340000|2021-12-06 11:49:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1638791360000|2021-12-06 11:49:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638791390000|2021-12-06 11:49:50|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1638791400000|2021-12-06 11:50:00|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|9
1638791430000|2021-12-06 11:50:30|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1638791440000|2021-12-06 11:50:40|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|10
1638791450000|2021-12-06 11:50:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638791460000|2021-12-06 11:51:00|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1638791470000|2021-12-06 11:51:10|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|4
1638791480000|2021-12-06 11:51:20|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|12
1638791490000|2021-12-06 11:51:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1638791500000|2021-12-06 11:51:40|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|11
1638791530000|2021-12-06 11:52:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638791540000|2021-12-06 11:52:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638791550000|2021-12-06 11:52:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638791560000|2021-12-06 11:52:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1638791570000|2021-12-06 11:52:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|10
1638791580000|2021-12-06 11:53:00|942.1|937.1|941.7|936.7|942.2|937.2|941.7|936.7|6
1638791590000|2021-12-06 11:53:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1638791610000|2021-12-06 11:53:30|941.7|936.7|941.7|936.7|941.7|936.7|941.5|936.5|11
1638791620000|2021-12-06 11:53:40|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|5
1638791630000|2021-12-06 11:53:50|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638791640000|2021-12-06 11:54:00|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|5
1638791650000|2021-12-06 11:54:10|941.8|936.8|942|937|942|937|941.7|936.7|4
1638791660000|2021-12-06 11:54:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638791670000|2021-12-06 11:54:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1638791680000|2021-12-06 11:54:40|942|937|941.9|936.9|942|937|941.9|936.9|2
1638791690000|2021-12-06 11:54:50|942|937|941.9|936.9|942|937|941.9|936.9|4
1638791700000|2021-12-06 11:55:00|942|937|942|937|942|937|941.9|936.9|3
1638791710000|2021-12-06 11:55:10|942.1|937.1|942|937|942.1|937.1|942|937|6
1638791720000|2021-12-06 11:55:20|942.1|937.1|942|937|942.1|937.1|942|937|6
1638791730000|2021-12-06 11:55:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638791740000|2021-12-06 11:55:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638791750000|2021-12-06 11:55:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638791780000|2021-12-06 11:56:20|942.3|937.3|943.2|938.2|943.2|938.2|942.3|937.3|5
1638791820000|2021-12-06 11:57:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|4
1638791830000|2021-12-06 11:57:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638791840000|2021-12-06 11:57:20|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1638791850000|2021-12-06 11:57:30|943.6|938.6|943.5|938.5|943.6|938.6|943.4|938.4|16
1638791860000|2021-12-06 11:57:40|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1638791870000|2021-12-06 11:57:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638791910000|2021-12-06 11:58:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638791920000|2021-12-06 11:58:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638791930000|2021-12-06 11:58:50|943.6|938.6|943.7|938.7|943.7|938.7|943.5|938.5|4
1638791940000|2021-12-06 11:59:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638791950000|2021-12-06 11:59:10|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638791960000|2021-12-06 11:59:20|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|10
1638791970000|2021-12-06 11:59:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638791980000|2021-12-06 11:59:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638791990000|2021-12-06 11:59:50|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638792000000|2021-12-06 12:00:00|943.5|938.5|943.7|938.7|943.7|938.7|943.4|938.4|5
1638792010000|2021-12-06 12:00:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638792020000|2021-12-06 12:00:20|943.7|938.7|944|939|944|939|943.4|938.4|13
1638792030000|2021-12-06 12:00:30|943.9|938.9|943.6|938.6|944|939|943.6|938.6|8
1638792040000|2021-12-06 12:00:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|8
1638792050000|2021-12-06 12:00:50|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1638792060000|2021-12-06 12:01:00|943.8|938.8|944|939|944|939|943.8|938.8|2
1638792070000|2021-12-06 12:01:10|944.1|939.1|944.1|939.1|944.1|939.1|944|939|7
1638792080000|2021-12-06 12:01:20|944|939|944.1|939.1|944.1|939.1|944|939|6
1638792090000|2021-12-06 12:01:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1638792100000|2021-12-06 12:01:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|8
1638792130000|2021-12-06 12:02:10|944.2|939.2|944.5|939.5|944.5|939.5|944.2|939.2|3
1638792140000|2021-12-06 12:02:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638792160000|2021-12-06 12:02:40|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|11
1638792170000|2021-12-06 12:02:50|944.7|939.7|944.9|939.9|944.9|939.9|944.6|939.6|4
1638792180000|2021-12-06 12:03:00|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|3
1638792190000|2021-12-06 12:03:10|944.4|939.4|944|939|944.5|939.5|944|939|7
1638792200000|2021-12-06 12:03:20|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638792210000|2021-12-06 12:03:30|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|2
1638792230000|2021-12-06 12:03:50|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638792240000|2021-12-06 12:04:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638792250000|2021-12-06 12:04:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638792260000|2021-12-06 12:04:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638792280000|2021-12-06 12:04:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1638792290000|2021-12-06 12:04:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638792300000|2021-12-06 12:05:00|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|7
1638792310000|2021-12-06 12:05:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1638792320000|2021-12-06 12:05:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638792340000|2021-12-06 12:05:40|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|5
1638792350000|2021-12-06 12:05:50|944.2|939.2|944.1|939.1|944.2|939.2|944|939|8
1638792360000|2021-12-06 12:06:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1638792380000|2021-12-06 12:06:20|944|939|944|939|944|939|943.9|938.9|5
1638792390000|2021-12-06 12:06:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1638792400000|2021-12-06 12:06:40|944|939|943.9|938.9|944|939|943.9|938.9|6
1638792410000|2021-12-06 12:06:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638792420000|2021-12-06 12:07:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638792430000|2021-12-06 12:07:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1638792440000|2021-12-06 12:07:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638792450000|2021-12-06 12:07:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1638792470000|2021-12-06 12:07:50|944|939|944|939|944|939|944|939|1
1638792480000|2021-12-06 12:08:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638792490000|2021-12-06 12:08:10|944|939|944.2|939.2|944.2|939.2|943.9|938.9|6
1638792500000|2021-12-06 12:08:20|944.1|939.1|943.7|938.7|944.2|939.2|943.7|938.7|8
1638792510000|2021-12-06 12:08:30|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|3
1638792540000|2021-12-06 12:09:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1638792550000|2021-12-06 12:09:10|944|939|944|939|944.1|939.1|944|939|5
1638792560000|2021-12-06 12:09:20|944.1|939.1|944.3|939.3|944.3|939.3|944|939|6
1638792570000|2021-12-06 12:09:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638792580000|2021-12-06 12:09:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638792600000|2021-12-06 12:10:00|944|939|944|939|944|939|944|939|1
1638792610000|2021-12-06 12:10:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638792640000|2021-12-06 12:10:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1638792660000|2021-12-06 12:11:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638792670000|2021-12-06 12:11:10|943.8|938.8|943.7|938.7|943.9|938.9|943.6|938.6|9
1638792680000|2021-12-06 12:11:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|12
1638792690000|2021-12-06 12:11:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638792700000|2021-12-06 12:11:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638792710000|2021-12-06 12:11:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638792720000|2021-12-06 12:12:00|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|4
1638792730000|2021-12-06 12:12:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638792740000|2021-12-06 12:12:20|944|939|944|939|944|939|944|939|1
1638792750000|2021-12-06 12:12:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638792760000|2021-12-06 12:12:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1638792770000|2021-12-06 12:12:50|944|939|943.9|938.9|944|939|943.9|938.9|2
1638792790000|2021-12-06 12:13:10|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|6
1638792820000|2021-12-06 12:13:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|10
1638792830000|2021-12-06 12:13:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638792840000|2021-12-06 12:14:00|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1638792860000|2021-12-06 12:14:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638792870000|2021-12-06 12:14:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|10
1638792880000|2021-12-06 12:14:40|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1638792890000|2021-12-06 12:14:50|943.3|938.3|943.2|938.2|943.3|938.3|943.1|938.1|6
1638792900000|2021-12-06 12:15:00|943.1|938.1|943.1|938.1|943.2|938.2|943|938|11
1638792910000|2021-12-06 12:15:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638792920000|2021-12-06 12:15:20|943.3|938.3|942.9|937.9|943.3|938.3|942.9|937.9|7
1638792930000|2021-12-06 12:15:30|943|938|942.9|937.9|943|938|942.9|937.9|4
1638792940000|2021-12-06 12:15:40|943|938|943|938|943|938|942.9|937.9|5
1638792950000|2021-12-06 12:15:50|942.6|937.6|942.4|937.4|942.6|937.6|942.3|937.3|7
1638792960000|2021-12-06 12:16:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638792980000|2021-12-06 12:16:20|942.3|937.3|942|937|942.3|937.3|942|937|5
1638792990000|2021-12-06 12:16:30|942.1|937.1|942.1|937.1|942.1|937.1|941.9|936.9|11
1638793000000|2021-12-06 12:16:40|942|937|942.1|937.1|942.1|937.1|942|937|6
1638793010000|2021-12-06 12:16:50|942|937|942.1|937.1|942.1|937.1|942|937|4
1638793020000|2021-12-06 12:17:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1638793030000|2021-12-06 12:17:10|942|937|942|937|942.1|937.1|942|937|9
1638793040000|2021-12-06 12:17:20|942.1|937.1|941.8|936.8|942.1|937.1|941.8|936.8|3
1638793050000|2021-12-06 12:17:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638793060000|2021-12-06 12:17:40|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|2
1638793080000|2021-12-06 12:18:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1638793090000|2021-12-06 12:18:10|942|937|941.8|936.8|942|937|941.8|936.8|2
1638793100000|2021-12-06 12:18:20|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|5
1638793120000|2021-12-06 12:18:40|941.8|936.8|941.3|936.3|941.8|936.8|941.3|936.3|4
1638793140000|2021-12-06 12:19:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1638793160000|2021-12-06 12:19:20|941|936|940.7|935.7|941|936|940.7|935.7|4
1638793170000|2021-12-06 12:19:30|940.8|935.8|940.7|935.7|940.8|935.8|940.6|935.6|15
1638793180000|2021-12-06 12:19:40|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638793200000|2021-12-06 12:20:00|940.6|935.6|940.5|935.5|940.6|935.6|940.4|935.4|3
1638793220000|2021-12-06 12:20:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1638793230000|2021-12-06 12:20:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638793240000|2021-12-06 12:20:40|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|4
1638793260000|2021-12-06 12:21:00|940.9|935.9|940.7|935.7|941|936|940.7|935.7|9
1638793270000|2021-12-06 12:21:10|940.6|935.6|940.5|935.5|940.6|935.6|940.4|935.4|6
1638793280000|2021-12-06 12:21:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1638793290000|2021-12-06 12:21:30|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|4
1638793300000|2021-12-06 12:21:40|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|5
1638793310000|2021-12-06 12:21:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1638793320000|2021-12-06 12:22:00|940.7|935.7|940.7|935.7|941|936|940.7|935.7|7
1638793330000|2021-12-06 12:22:10|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1638793360000|2021-12-06 12:22:40|941|936|941.1|936.1|941.1|936.1|941|936|2
1638793390000|2021-12-06 12:23:10|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|4
1638793400000|2021-12-06 12:23:20|941.8|936.8|941.9|936.9|942|937|941.8|936.8|4
1638793410000|2021-12-06 12:23:30|942|937|942.1|937.1|942.1|937.1|941.9|936.9|4
1638793420000|2021-12-06 12:23:40|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638793430000|2021-12-06 12:23:50|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1638793440000|2021-12-06 12:24:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|6
1638793450000|2021-12-06 12:24:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638793460000|2021-12-06 12:24:20|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1638793480000|2021-12-06 12:24:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638793490000|2021-12-06 12:24:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638793500000|2021-12-06 12:25:00|943.1|938.1|942.4|937.4|943.1|938.1|942.4|937.4|7
1638793510000|2021-12-06 12:25:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638793520000|2021-12-06 12:25:20|942.4|937.4|942.2|937.2|942.5|937.5|942.2|937.2|4
1638793530000|2021-12-06 12:25:30|941.9|936.9|941.9|936.9|942.1|937.1|941.9|936.9|4
1638793540000|2021-12-06 12:25:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638793550000|2021-12-06 12:25:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1638793560000|2021-12-06 12:26:00|941.9|936.9|942.2|937.2|942.2|937.2|941.8|936.8|6
1638793570000|2021-12-06 12:26:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1638793580000|2021-12-06 12:26:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638793600000|2021-12-06 12:26:40|942.1|937.1|942|937|942.1|937.1|942|937|2
1638793610000|2021-12-06 12:26:50|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638793620000|2021-12-06 12:27:00|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|8
1638793630000|2021-12-06 12:27:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638793640000|2021-12-06 12:27:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638793650000|2021-12-06 12:27:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1638793660000|2021-12-06 12:27:40|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|5
1638793670000|2021-12-06 12:27:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638793680000|2021-12-06 12:28:00|941.7|936.7|942|937|942|937|941.7|936.7|8
1638793690000|2021-12-06 12:28:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638793700000|2021-12-06 12:28:20|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638793710000|2021-12-06 12:28:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638793720000|2021-12-06 12:28:40|942.4|937.4|942.5|937.5|942.7|937.7|942.4|937.4|5
1638793740000|2021-12-06 12:29:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638793750000|2021-12-06 12:29:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638793760000|2021-12-06 12:29:20|942.5|937.5|942.8|937.8|942.8|937.8|942.5|937.5|6
1638793770000|2021-12-06 12:29:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638793790000|2021-12-06 12:29:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638793800000|2021-12-06 12:30:00|942.4|937.4|942.1|937.1|942.4|937.4|941.8|936.8|8
1638793810000|2021-12-06 12:30:10|942|937|942|937|942|937|942|937|1
1638793860000|2021-12-06 12:31:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638793870000|2021-12-06 12:31:10|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|5
1638793890000|2021-12-06 12:31:30|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|3
1638793900000|2021-12-06 12:31:40|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|7
1638793910000|2021-12-06 12:31:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638793920000|2021-12-06 12:32:00|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|5
1638793930000|2021-12-06 12:32:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638793940000|2021-12-06 12:32:20|942|937|942|937|942|937|941.9|936.9|5
1638793970000|2021-12-06 12:32:50|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1638793980000|2021-12-06 12:33:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638793990000|2021-12-06 12:33:10|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|3
1638794000000|2021-12-06 12:33:20|942|937|942.1|937.1|942.2|937.2|942|937|4
1638794010000|2021-12-06 12:33:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638794020000|2021-12-06 12:33:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638794040000|2021-12-06 12:34:00|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|2
1638794050000|2021-12-06 12:34:10|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|6
1638794060000|2021-12-06 12:34:20|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1638794070000|2021-12-06 12:34:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638794080000|2021-12-06 12:34:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|6
1638794100000|2021-12-06 12:35:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638794110000|2021-12-06 12:35:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638794120000|2021-12-06 12:35:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638794130000|2021-12-06 12:35:30|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|8
1638794140000|2021-12-06 12:35:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638794150000|2021-12-06 12:35:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1638794160000|2021-12-06 12:36:00|942.8|937.8|942.8|937.8|942.8|937.8|942.6|937.6|5
1638794170000|2021-12-06 12:36:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|6
1638794180000|2021-12-06 12:36:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1638794190000|2021-12-06 12:36:30|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638794200000|2021-12-06 12:36:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638794220000|2021-12-06 12:37:00|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|3
1638794230000|2021-12-06 12:37:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1638794240000|2021-12-06 12:37:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638794250000|2021-12-06 12:37:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|10
1638794260000|2021-12-06 12:37:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638794280000|2021-12-06 12:38:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638794300000|2021-12-06 12:38:20|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1638794320000|2021-12-06 12:38:40|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638794330000|2021-12-06 12:38:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1638794340000|2021-12-06 12:39:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638794350000|2021-12-06 12:39:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638794370000|2021-12-06 12:39:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638794380000|2021-12-06 12:39:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638794390000|2021-12-06 12:39:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|6
1638794400000|2021-12-06 12:40:00|942.4|937.4|942.8|937.8|942.8|937.8|942.4|937.4|11
1638794410000|2021-12-06 12:40:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638794420000|2021-12-06 12:40:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638794430000|2021-12-06 12:40:30|942.6|937.6|942.6|937.6|942.6|937.6|942.4|937.4|5
1638794440000|2021-12-06 12:40:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638794450000|2021-12-06 12:40:50|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|2
1638794460000|2021-12-06 12:41:00|942|937|941.8|936.8|942|937|941.8|936.8|5
1638794470000|2021-12-06 12:41:10|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1638794480000|2021-12-06 12:41:20|941.9|936.9|942|937|942|937|941.9|936.9|2
1638794490000|2021-12-06 12:41:30|941.9|936.9|941.8|936.8|942|937|941.8|936.8|6
1638794500000|2021-12-06 12:41:40|941.7|936.7|941.8|936.8|941.8|936.8|941.6|936.6|4
1638794510000|2021-12-06 12:41:50|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1638794520000|2021-12-06 12:42:00|941.7|936.7|942|937|942|937|941.7|936.7|4
1638794530000|2021-12-06 12:42:10|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638794540000|2021-12-06 12:42:20|942|937|942.3|937.3|942.4|937.4|942|937|6
1638794550000|2021-12-06 12:42:30|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1638794560000|2021-12-06 12:42:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638794570000|2021-12-06 12:42:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638794580000|2021-12-06 12:43:00|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|4
1638794590000|2021-12-06 12:43:10|942.1|937.1|942|937|942.1|937.1|942|937|6
1638794600000|2021-12-06 12:43:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1638794610000|2021-12-06 12:43:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638794620000|2021-12-06 12:43:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638794640000|2021-12-06 12:44:00|942.1|937.1|942.4|937.4|942.4|937.4|942.1|937.1|4
1638794650000|2021-12-06 12:44:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638794690000|2021-12-06 12:44:50|942.2|937.2|942|937|942.2|937.2|942|937|4
1638794710000|2021-12-06 12:45:10|941.9|936.9|942|937|942|937|941.9|936.9|2
1638794720000|2021-12-06 12:45:20|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|3
1638794730000|2021-12-06 12:45:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638794740000|2021-12-06 12:45:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638794750000|2021-12-06 12:45:50|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|7
1638794760000|2021-12-06 12:46:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1638794770000|2021-12-06 12:46:10|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638794780000|2021-12-06 12:46:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1638794790000|2021-12-06 12:46:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1638794820000|2021-12-06 12:47:00|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|5
1638794830000|2021-12-06 12:47:10|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|3
1638794860000|2021-12-06 12:47:40|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1638794870000|2021-12-06 12:47:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1638794880000|2021-12-06 12:48:00|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|9
1638794900000|2021-12-06 12:48:20|942.3|937.3|942.4|937.4|942.4|937.4|942.2|937.2|10
1638794910000|2021-12-06 12:48:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|14
1638794920000|2021-12-06 12:48:40|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638794930000|2021-12-06 12:48:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1638794940000|2021-12-06 12:49:00|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|13
1638794950000|2021-12-06 12:49:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|8
1638794960000|2021-12-06 12:49:20|942.3|937.3|942.3|937.3|942.5|937.5|942.3|937.3|5
1638794970000|2021-12-06 12:49:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|4
1638794980000|2021-12-06 12:49:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|8
1638794990000|2021-12-06 12:49:50|942|937|942|937|942.1|937.1|941.9|936.9|5
1638795000000|2021-12-06 12:50:00|942.1|937.1|942|937|942.2|937.2|942|937|9
1638795020000|2021-12-06 12:50:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638795030000|2021-12-06 12:50:30|942.2|937.2|942.3|937.3|942.3|937.3|942.1|937.1|6
1638795050000|2021-12-06 12:50:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638795060000|2021-12-06 12:51:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638795090000|2021-12-06 12:51:30|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|5
1638795100000|2021-12-06 12:51:40|942.2|937.2|942|937|942.2|937.2|941.9|936.9|6
1638795120000|2021-12-06 12:52:00|941.9|936.9|942.1|937.1|942.1|937.1|941.8|936.8|7
1638795130000|2021-12-06 12:52:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1638795140000|2021-12-06 12:52:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638795160000|2021-12-06 12:52:40|942|937|942.1|937.1|942.1|937.1|942|937|2
1638795170000|2021-12-06 12:52:50|942|937|941.7|936.7|942|937|941.6|936.6|5
1638795180000|2021-12-06 12:53:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638795190000|2021-12-06 12:53:10|941.8|936.8|941.9|936.9|942|937|941.7|936.7|7
1638795200000|2021-12-06 12:53:20|942|937|941.9|936.9|942|937|941.9|936.9|2
1638795220000|2021-12-06 12:53:40|942|937|942.1|937.1|942.1|937.1|942|937|2
1638795240000|2021-12-06 12:54:00|942.2|937.2|942.3|937.3|942.4|937.4|942.1|937.1|5
1638795260000|2021-12-06 12:54:20|942|937|942|937|942|937|942|937|1
1638795270000|2021-12-06 12:54:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|15
1638795280000|2021-12-06 12:54:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638795290000|2021-12-06 12:54:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|14
1638795300000|2021-12-06 12:55:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1638795310000|2021-12-06 12:55:10|942|937|942|937|942.1|937.1|942|937|5
1638795320000|2021-12-06 12:55:20|942.1|937.1|942.1|937.1|942.2|937.2|942|937|10
1638795330000|2021-12-06 12:55:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1638795340000|2021-12-06 12:55:40|942|937|942.1|937.1|942.1|937.1|942|937|2
1638795350000|2021-12-06 12:55:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638795360000|2021-12-06 12:56:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638795370000|2021-12-06 12:56:10|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|3
1638795380000|2021-12-06 12:56:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1638795390000|2021-12-06 12:56:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|5
1638795400000|2021-12-06 12:56:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1638795410000|2021-12-06 12:56:50|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1638795420000|2021-12-06 12:57:00|942.3|937.3|942.3|937.3|942.5|937.5|942.3|937.3|5
1638795430000|2021-12-06 12:57:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638795440000|2021-12-06 12:57:20|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|3
1638795450000|2021-12-06 12:57:30|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|3
1638795460000|2021-12-06 12:57:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638795470000|2021-12-06 12:57:50|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638795480000|2021-12-06 12:58:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1638795490000|2021-12-06 12:58:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638795510000|2021-12-06 12:58:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638795530000|2021-12-06 12:58:50|942|937|942|937|942|937|941.9|936.9|5
1638795540000|2021-12-06 12:59:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|7
1638795550000|2021-12-06 12:59:10|942|937|942.1|937.1|942.1|937.1|942|937|4
1638795560000|2021-12-06 12:59:20|942|937|942|937|942|937|941.9|936.9|3
1638795570000|2021-12-06 12:59:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638795580000|2021-12-06 12:59:40|942.2|937.2|942|937|942.2|937.2|942|937|11
1638795590000|2021-12-06 12:59:50|942.1|937.1|942.2|937.2|942.2|937.2|942|937|10
1638795600000|2021-12-06 13:00:00|942.3|937.3|942.1|937.1|942.3|937.3|941.9|936.9|23
1638795610000|2021-12-06 13:00:10|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|9
1638795620000|2021-12-06 13:00:20|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638795630000|2021-12-06 13:00:30|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|3
1638795640000|2021-12-06 13:00:40|941.9|936.9|941.1|936.1|941.9|936.9|941.1|936.1|11
1638795650000|2021-12-06 13:00:50|941.2|936.2|941.2|936.2|941.4|936.4|941.1|936.1|10
1638795660000|2021-12-06 13:01:00|941.1|936.1|940.9|935.9|941.2|936.2|940.9|935.9|9
1638795670000|2021-12-06 13:01:10|941|936|941.2|936.2|941.2|936.2|941|936|7
1638795680000|2021-12-06 13:01:20|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1638795690000|2021-12-06 13:01:30|941|936|941|936|941.1|936.1|941|936|7
1638795700000|2021-12-06 13:01:40|940.9|935.9|940.6|935.6|940.9|935.9|940.6|935.6|3
1638795710000|2021-12-06 13:01:50|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1638795720000|2021-12-06 13:02:00|940.5|935.5|940.7|935.7|941|936|940.4|935.4|12
1638795730000|2021-12-06 13:02:10|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|7
1638795740000|2021-12-06 13:02:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1638795750000|2021-12-06 13:02:30|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|6
1638795760000|2021-12-06 13:02:40|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|7
1638795770000|2021-12-06 13:02:50|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1638795780000|2021-12-06 13:03:00|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1638795790000|2021-12-06 13:03:10|940.6|935.6|940.6|935.6|940.8|935.8|940.6|935.6|5
1638795800000|2021-12-06 13:03:20|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|3
1638795810000|2021-12-06 13:03:30|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1638795820000|2021-12-06 13:03:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1638795830000|2021-12-06 13:03:50|940.8|935.8|940.7|935.7|940.8|935.8|940.6|935.6|4
1638795840000|2021-12-06 13:04:00|940.8|935.8|941|936|941.2|936.2|940.8|935.8|8
1638795850000|2021-12-06 13:04:10|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|5
1638795860000|2021-12-06 13:04:20|941|936|941|936|941|936|940.9|935.9|9
1638795870000|2021-12-06 13:04:30|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1638795890000|2021-12-06 13:04:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1638795900000|2021-12-06 13:05:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1638795910000|2021-12-06 13:05:10|941|936|941.2|936.2|941.2|936.2|941|936|5
1638795920000|2021-12-06 13:05:20|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|3
1638795930000|2021-12-06 13:05:30|941.2|936.2|940.9|935.9|941.2|936.2|940.9|935.9|3
1638795940000|2021-12-06 13:05:40|941|936|941.1|936.1|941.1|936.1|941|936|6
1638795950000|2021-12-06 13:05:50|941|936|941.1|936.1|941.1|936.1|941|936|2
1638795970000|2021-12-06 13:06:10|941.2|936.2|941.2|936.2|941.3|936.3|941.1|936.1|5
1638795980000|2021-12-06 13:06:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1638795990000|2021-12-06 13:06:30|941.1|936.1|940.9|935.9|941.1|936.1|940.8|935.8|7
1638796000000|2021-12-06 13:06:40|941|936|941.2|936.2|941.2|936.2|941|936|7
1638796010000|2021-12-06 13:06:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638796020000|2021-12-06 13:07:00|941.2|936.2|941.3|936.3|941.3|936.3|941.1|936.1|9
1638796030000|2021-12-06 13:07:10|941.2|936.2|941.3|936.3|941.3|936.3|941.1|936.1|8
1638796040000|2021-12-06 13:07:20|941.2|936.2|941.6|936.6|941.6|936.6|941.2|936.2|8
1638796050000|2021-12-06 13:07:30|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1638796060000|2021-12-06 13:07:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638796070000|2021-12-06 13:07:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1638796080000|2021-12-06 13:08:00|941.3|936.3|941.6|936.6|941.7|936.7|941.3|936.3|5
1638796090000|2021-12-06 13:08:10|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|3
1638796100000|2021-12-06 13:08:20|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|7
1638796110000|2021-12-06 13:08:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638796120000|2021-12-06 13:08:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638796130000|2021-12-06 13:08:50|942|937|942.2|937.2|942.2|937.2|942|937|3
1638796140000|2021-12-06 13:09:00|942.1|937.1|942.2|937.2|942.4|937.4|942.1|937.1|11
1638796180000|2021-12-06 13:09:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638796200000|2021-12-06 13:10:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1638796210000|2021-12-06 13:10:10|942.3|937.3|942|937|942.3|937.3|942|937|6
1638796220000|2021-12-06 13:10:20|942.1|937.1|942.2|937.2|942.2|937.2|942|937|8
1638796230000|2021-12-06 13:10:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|16
1638796240000|2021-12-06 13:10:40|942.1|937.1|942.2|937.2|942.2|937.2|942|937|10
1638796250000|2021-12-06 13:10:50|942.1|937.1|942.3|937.3|942.4|937.4|942.1|937.1|11
1638796260000|2021-12-06 13:11:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638796290000|2021-12-06 13:11:30|942.3|937.3|942|937|942.3|937.3|942|937|4
1638796300000|2021-12-06 13:11:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638796310000|2021-12-06 13:11:50|942|937|942|937|942.1|937.1|942|937|3
1638796320000|2021-12-06 13:12:00|941.8|936.8|942.1|937.1|942.1|937.1|941.8|936.8|6
1638796330000|2021-12-06 13:12:10|942|937|942|937|942|937|942|937|1
1638796340000|2021-12-06 13:12:20|942.1|937.1|942|937|942.1|937.1|942|937|2
1638796350000|2021-12-06 13:12:30|942.1|937.1|942|937|942.1|937.1|941.9|936.9|6
1638796360000|2021-12-06 13:12:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638796370000|2021-12-06 13:12:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638796390000|2021-12-06 13:13:10|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|3
1638796400000|2021-12-06 13:13:20|942|937|942.3|937.3|942.3|937.3|942|937|4
1638796410000|2021-12-06 13:13:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638796430000|2021-12-06 13:13:50|942.1|937.1|941.6|936.6|942.1|937.1|941.6|936.6|6
1638796440000|2021-12-06 13:14:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|8
1638796450000|2021-12-06 13:14:10|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|3
1638796460000|2021-12-06 13:14:20|942|937|942|937|942.1|937.1|942|937|9
1638796470000|2021-12-06 13:14:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|9
1638796490000|2021-12-06 13:14:50|942.2|937.2|942.4|937.4|942.5|937.5|942.2|937.2|5
1638796500000|2021-12-06 13:15:00|942.3|937.3|942|937|942.3|937.3|941.9|936.9|7
1638796510000|2021-12-06 13:15:10|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|13
1638796520000|2021-12-06 13:15:20|942|937|941.9|936.9|942|937|941.8|936.8|6
1638796530000|2021-12-06 13:15:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638796540000|2021-12-06 13:15:40|942|937|942.1|937.1|942.1|937.1|942|937|10
1638796550000|2021-12-06 13:15:50|942|937|942.1|937.1|942.1|937.1|942|937|6
1638796560000|2021-12-06 13:16:00|942|937|942.2|937.2|942.2|937.2|942|937|7
1638796570000|2021-12-06 13:16:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|11
1638796580000|2021-12-06 13:16:20|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638796590000|2021-12-06 13:16:30|942.2|937.2|942.3|937.3|942.4|937.4|942.2|937.2|4
1638796600000|2021-12-06 13:16:40|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638796610000|2021-12-06 13:16:50|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|2
1638796620000|2021-12-06 13:17:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|8
1638796630000|2021-12-06 13:17:10|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|3
1638796640000|2021-12-06 13:17:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1638796650000|2021-12-06 13:17:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|5
1638796660000|2021-12-06 13:17:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|15
1638796670000|2021-12-06 13:17:50|942|937|942|937|942|937|942|937|1
1638796680000|2021-12-06 13:18:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1638796690000|2021-12-06 13:18:10|942.1|937.1|942.1|937.1|942.2|937.2|942|937|5
1638796700000|2021-12-06 13:18:20|942|937|942|937|942|937|941.9|936.9|3
1638796710000|2021-12-06 13:18:30|941.9|936.9|941.8|936.8|942|937|941.8|936.8|6
1638796720000|2021-12-06 13:18:40|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|11
1638796730000|2021-12-06 13:18:50|941.5|936.5|941.6|936.6|941.6|936.6|941.1|936.1|15
1638796740000|2021-12-06 13:19:00|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|17
1638796750000|2021-12-06 13:19:10|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|4
1638796760000|2021-12-06 13:19:20|941.3|936.3|941.1|936.1|941.4|936.4|941.1|936.1|7
1638796770000|2021-12-06 13:19:30|941|936|941|936|941.1|936.1|940.7|935.7|9
1638796780000|2021-12-06 13:19:40|941.1|936.1|940.9|935.9|941.1|936.1|940.8|935.8|6
1638796790000|2021-12-06 13:19:50|941|936|940.6|935.6|941|936|940.4|935.4|13
1638796800000|2021-12-06 13:20:00|940.5|935.5|940.2|935.2|940.6|935.6|939.8|934.8|16
1638796810000|2021-12-06 13:20:10|940.1|935.1|940|935|940.4|935.4|940|935|10
1638796820000|2021-12-06 13:20:20|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|5
1638796830000|2021-12-06 13:20:30|940|935|940.3|935.3|940.4|935.4|940|935|6
1638796840000|2021-12-06 13:20:40|940.4|935.4|941.9|936.9|941.9|936.9|940.4|935.4|10
1638796850000|2021-12-06 13:20:50|942|937|941.3|936.3|942|937|941.2|936.2|9
1638796860000|2021-12-06 13:21:00|941.1|936.1|940.8|935.8|941.5|936.5|940.7|935.7|10
1638796870000|2021-12-06 13:21:10|940.7|935.7|940.6|935.6|940.7|935.7|940.1|935.1|17
1638796880000|2021-12-06 13:21:20|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|5
1638796890000|2021-12-06 13:21:30|940.3|935.3|940.1|935.1|940.3|935.3|940|935|8
1638796900000|2021-12-06 13:21:40|939.8|934.8|939.2|934.2|939.8|934.8|939|934|11
1638796910000|2021-12-06 13:21:50|939.3|934.3|939|934|939.3|934.3|939|934|7
1638796920000|2021-12-06 13:22:00|938.9|933.9|938.8|933.8|939|934|938.8|933.8|8
1638796930000|2021-12-06 13:22:10|938.7|933.7|939.5|934.5|939.5|934.5|938.7|933.7|3
1638796940000|2021-12-06 13:22:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638796950000|2021-12-06 13:22:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|6
1638796960000|2021-12-06 13:22:40|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|3
1638796970000|2021-12-06 13:22:50|939.2|934.2|938.5|933.5|939.2|934.2|938.5|933.5|10
1638796980000|2021-12-06 13:23:00|938.6|933.6|938.5|933.5|938.6|933.6|938.4|933.4|8
1638796990000|2021-12-06 13:23:10|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|3
1638797000000|2021-12-06 13:23:20|938.2|933.2|938|933|938.2|933.2|938|933|3
1638797010000|2021-12-06 13:23:30|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1638797020000|2021-12-06 13:23:40|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|6
1638797030000|2021-12-06 13:23:50|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|3
1638797040000|2021-12-06 13:24:00|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|11
1638797050000|2021-12-06 13:24:10|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|6
1638797060000|2021-12-06 13:24:20|937.4|932.4|938.3|933.3|938.3|933.3|937.4|932.4|6
1638797070000|2021-12-06 13:24:30|938.4|933.4|938.5|933.5|939|934|938.4|933.4|9
1638797080000|2021-12-06 13:24:40|938.3|933.3|938|933|938.4|933.4|938|933|5
1638797090000|2021-12-06 13:24:50|938.1|933.1|938.3|933.3|938.5|933.5|938.1|933.1|5
1638797100000|2021-12-06 13:25:00|938.2|933.2|938|933|938.2|933.2|937.6|932.6|13
1638797110000|2021-12-06 13:25:10|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1638797120000|2021-12-06 13:25:20|937.8|932.8|938.1|933.1|938.4|933.4|937.8|932.8|13
1638797130000|2021-12-06 13:25:30|938|933|938.1|933.1|938.1|933.1|938|933|8
1638797140000|2021-12-06 13:25:40|938.2|933.2|938.3|933.3|938.3|933.3|938.1|933.1|7
1638797150000|2021-12-06 13:25:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638797160000|2021-12-06 13:26:00|938.3|933.3|938.4|933.4|938.4|933.4|938.2|933.2|3
1638797170000|2021-12-06 13:26:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1638797180000|2021-12-06 13:26:20|938.7|933.7|938.4|933.4|938.8|933.8|938.4|933.4|6
1638797190000|2021-12-06 13:26:30|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1638797200000|2021-12-06 13:26:40|938|933|938|933|938|933|938|933|1
1638797210000|2021-12-06 13:26:50|937.9|932.9|938.2|933.2|938.2|933.2|937.8|932.8|6
1638797220000|2021-12-06 13:27:00|938|933|938.4|933.4|938.4|933.4|938|933|5
1638797230000|2021-12-06 13:27:10|938.3|933.3|938.7|933.7|938.7|933.7|938.3|933.3|3
1638797240000|2021-12-06 13:27:20|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|9
1638797250000|2021-12-06 13:27:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1638797260000|2021-12-06 13:27:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638797270000|2021-12-06 13:27:50|938.2|933.2|938.5|933.5|938.6|933.6|938.2|933.2|5
1638797280000|2021-12-06 13:28:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1638797290000|2021-12-06 13:28:10|938.2|933.2|938|933|938.2|933.2|938|933|3
1638797300000|2021-12-06 13:28:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638797310000|2021-12-06 13:28:30|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1638797320000|2021-12-06 13:28:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1638797330000|2021-12-06 13:28:50|938.6|933.6|938.3|933.3|938.8|933.8|938.3|933.3|10
1638797340000|2021-12-06 13:29:00|938.4|933.4|939|934|939|934|938.4|933.4|5
1638797360000|2021-12-06 13:29:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638797370000|2021-12-06 13:29:30|939.1|934.1|938.8|933.8|939.1|934.1|938.8|933.8|2
1638797380000|2021-12-06 13:29:40|939|934|939|934|939|934|938.9|933.9|3
1638797390000|2021-12-06 13:29:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1638797400000|2021-12-06 13:30:00|939.1|934.1|939.3|934.3|939.7|934.7|939|934|11
1638797410000|2021-12-06 13:30:10|939.7|934.7|939.9|934.9|939.9|934.9|939.5|934.5|11
1638797420000|2021-12-06 13:30:20|939.8|934.8|939.6|934.6|940.1|935.1|939.5|934.5|11
1638797430000|2021-12-06 13:30:30|939.7|934.7|939.8|934.8|940|935|939.6|934.6|13
1638797440000|2021-12-06 13:30:40|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|6
1638797450000|2021-12-06 13:30:50|939.6|934.6|940|935|940.1|935.1|939.5|934.5|13
1638797460000|2021-12-06 13:31:00|939.9|934.9|939.9|934.9|940.1|935.1|939.6|934.6|19
1638797470000|2021-12-06 13:31:10|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1638797480000|2021-12-06 13:31:20|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1638797490000|2021-12-06 13:31:30|939.7|934.7|939.8|934.8|939.9|934.9|939.7|934.7|24
1638797500000|2021-12-06 13:31:40|939.7|934.7|939.5|934.5|939.8|934.8|939.5|934.5|7
1638797510000|2021-12-06 13:31:50|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|4
1638797520000|2021-12-06 13:32:00|939.2|934.2|939.8|934.8|940|935|939.2|934.2|4
1638797550000|2021-12-06 13:32:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638797560000|2021-12-06 13:32:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638797570000|2021-12-06 13:32:50|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1638797580000|2021-12-06 13:33:00|939.5|934.5|939.5|934.5|939.6|934.6|939.4|934.4|4
1638797590000|2021-12-06 13:33:10|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|7
1638797600000|2021-12-06 13:33:20|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1638797620000|2021-12-06 13:33:40|940|935|939.9|934.9|940|935|939.8|934.8|6
1638797630000|2021-12-06 13:33:50|940|935|940.3|935.3|940.3|935.3|939.9|934.9|9
1638797640000|2021-12-06 13:34:00|940.2|935.2|940.4|935.4|940.4|935.4|940|935|12
1638797650000|2021-12-06 13:34:10|940.6|935.6|940|935|940.6|935.6|940|935|7
1638797660000|2021-12-06 13:34:20|940.1|935.1|940.1|935.1|940.2|935.2|940|935|7
1638797680000|2021-12-06 13:34:40|940|935|939.8|934.8|940|935|939.8|934.8|3
1638797690000|2021-12-06 13:34:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638797700000|2021-12-06 13:35:00|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|4
1638797710000|2021-12-06 13:35:10|939.8|934.8|939.3|934.3|939.8|934.8|939.3|934.3|5
1638797720000|2021-12-06 13:35:20|939.2|934.2|938.8|933.8|939.2|934.2|938.8|933.8|11
1638797730000|2021-12-06 13:35:30|939.1|934.1|939.2|934.2|939.5|934.5|938.5|933.5|11
1638797740000|2021-12-06 13:35:40|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|3
1638797750000|2021-12-06 13:35:50|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|9
1638797760000|2021-12-06 13:36:00|937.7|932.7|937.6|932.6|937.9|932.9|937.4|932.4|8
1638797770000|2021-12-06 13:36:10|937.4|932.4|937.3|932.3|937.4|932.4|937.2|932.2|3
1638797780000|2021-12-06 13:36:20|937.1|932.1|937.4|932.4|937.4|932.4|936.9|931.9|6
1638797790000|2021-12-06 13:36:30|937.8|932.8|938.1|933.1|938.2|933.2|937.8|932.8|12
1638797800000|2021-12-06 13:36:40|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|26
1638797810000|2021-12-06 13:36:50|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|18
1638797820000|2021-12-06 13:37:00|938|933|938.1|933.1|938.1|933.1|937.9|932.9|6
1638797830000|2021-12-06 13:37:10|937.8|932.8|936.8|931.8|937.8|932.8|936.8|931.8|9
1638797840000|2021-12-06 13:37:20|937.1|932.1|937|932|937.1|932.1|937|932|4
1638797850000|2021-12-06 13:37:30|936.9|931.9|936.7|931.7|937.1|932.1|936.6|931.6|20
1638797860000|2021-12-06 13:37:40|936.8|931.8|937.2|932.2|937.2|932.2|936.7|931.7|11
1638797870000|2021-12-06 13:37:50|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|4
1638797880000|2021-12-06 13:38:00|938|933|938.3|933.3|938.3|933.3|938|933|6
1638797890000|2021-12-06 13:38:10|938.5|933.5|938.8|933.8|938.8|933.8|938.5|933.5|3
1638797900000|2021-12-06 13:38:20|938.7|933.7|938.1|933.1|938.7|933.7|938.1|933.1|10
1638797910000|2021-12-06 13:38:30|938|933|937.7|932.7|938|933|937.7|932.7|4
1638797920000|2021-12-06 13:38:40|937.8|932.8|937.7|932.7|937.8|932.8|937.6|932.6|6
1638797930000|2021-12-06 13:38:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1638797940000|2021-12-06 13:39:00|937.9|932.9|938.7|933.7|938.7|933.7|937.9|932.9|7
1638797950000|2021-12-06 13:39:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|4
1638797960000|2021-12-06 13:39:20|938.6|933.6|938.6|933.6|938.7|933.7|938.5|933.5|9
1638797970000|2021-12-06 13:39:30|938.5|933.5|938.3|933.3|938.5|933.5|938.3|933.3|3
1638798000000|2021-12-06 13:40:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1638798010000|2021-12-06 13:40:10|938.2|933.2|938|933|938.2|933.2|938|933|2
1638798020000|2021-12-06 13:40:20|937.9|932.9|937.9|932.9|938|933|937.9|932.9|7
1638798030000|2021-12-06 13:40:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638798040000|2021-12-06 13:40:40|937.9|932.9|938.3|933.3|938.4|933.4|937.9|932.9|17
1638798050000|2021-12-06 13:40:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638798060000|2021-12-06 13:41:00|938.1|933.1|939|934|939.1|934.1|937.9|932.9|9
1638798070000|2021-12-06 13:41:10|939.1|934.1|939.5|934.5|939.6|934.6|939.1|934.1|4
1638798090000|2021-12-06 13:41:30|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|6
1638798100000|2021-12-06 13:41:40|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|4
1638798120000|2021-12-06 13:42:00|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|12
1638798130000|2021-12-06 13:42:10|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1638798140000|2021-12-06 13:42:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1638798150000|2021-12-06 13:42:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638798180000|2021-12-06 13:43:00|939.3|934.3|939.1|934.1|939.4|934.4|939.1|934.1|4
1638798190000|2021-12-06 13:43:10|939|934|938.7|933.7|939|934|938.7|933.7|7
1638798200000|2021-12-06 13:43:20|938.5|933.5|938.7|933.7|938.9|933.9|938.5|933.5|7
1638798210000|2021-12-06 13:43:30|938.9|933.9|939.1|934.1|939.1|934.1|938.8|933.8|7
1638798220000|2021-12-06 13:43:40|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1638798230000|2021-12-06 13:43:50|939.2|934.2|939.8|934.8|939.9|934.9|939.2|934.2|14
1638798240000|2021-12-06 13:44:00|939.9|934.9|940.6|935.6|940.7|935.7|939.9|934.9|11
1638798250000|2021-12-06 13:44:10|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|2
1638798260000|2021-12-06 13:44:20|940.2|935.2|939.6|934.6|940.2|935.2|939.6|934.6|6
1638798270000|2021-12-06 13:44:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|6
1638798280000|2021-12-06 13:44:40|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|13
1638798290000|2021-12-06 13:44:50|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|4
1638798300000|2021-12-06 13:45:00|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|7
1638798310000|2021-12-06 13:45:10|939.9|934.9|939.8|934.8|940|935|939.8|934.8|4
1638798320000|2021-12-06 13:45:20|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|6
1638798330000|2021-12-06 13:45:30|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|11
1638798340000|2021-12-06 13:45:40|939.4|934.4|939.3|934.3|939.4|934.4|938.7|933.7|7
1638798360000|2021-12-06 13:46:00|939.2|934.2|938.9|933.9|939.4|934.4|938.9|933.9|6
1638798370000|2021-12-06 13:46:10|938.8|933.8|938.6|933.6|938.9|933.9|938.6|933.6|7
1638798380000|2021-12-06 13:46:20|938.5|933.5|937.9|932.9|938.5|933.5|937.9|932.9|10
1638798390000|2021-12-06 13:46:30|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1638798410000|2021-12-06 13:46:50|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|3
1638798420000|2021-12-06 13:47:00|938|933|937.7|932.7|938|933|937.5|932.5|7
1638798430000|2021-12-06 13:47:10|937.9|932.9|937.4|932.4|937.9|932.9|937.4|932.4|7
1638798440000|2021-12-06 13:47:20|937.3|932.3|937.6|932.6|937.8|932.8|937.2|932.2|6
1638798450000|2021-12-06 13:47:30|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1638798460000|2021-12-06 13:47:40|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1638798480000|2021-12-06 13:48:00|937.4|932.4|937|932|937.5|932.5|937|932|8
1638798490000|2021-12-06 13:48:10|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|3
1638798500000|2021-12-06 13:48:20|936.8|931.8|936.4|931.4|936.8|931.8|936.3|931.3|7
1638798510000|2021-12-06 13:48:30|936.3|931.3|936.5|931.5|936.6|931.6|936.3|931.3|11
1638798520000|2021-12-06 13:48:40|936.4|931.4|935.8|930.8|936.4|931.4|935.6|930.6|11
1638798530000|2021-12-06 13:48:50|935.7|930.7|935.9|930.9|935.9|930.9|935.7|930.7|3
1638798540000|2021-12-06 13:49:00|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|13
1638798550000|2021-12-06 13:49:10|935.4|930.4|934.5|929.5|935.4|930.4|934.5|929.5|9
1638798560000|2021-12-06 13:49:20|934.4|929.4|934.5|929.5|934.9|929.9|934.4|929.4|12
1638798570000|2021-12-06 13:49:30|934.6|929.6|934.5|929.5|934.8|929.8|934.5|929.5|9
1638798580000|2021-12-06 13:49:40|934.4|929.4|934.5|929.5|934.9|929.9|934.4|929.4|12
1638798590000|2021-12-06 13:49:50|934.4|929.4|933.7|928.7|934.4|929.4|933.6|928.6|9
1638798600000|2021-12-06 13:50:00|933.6|928.6|934.5|929.5|935.1|930.1|933.6|928.6|14
1638798610000|2021-12-06 13:50:10|934.4|929.4|935.2|930.2|935.2|930.2|934.3|929.3|9
1638798620000|2021-12-06 13:50:20|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|5
1638798630000|2021-12-06 13:50:30|935.2|930.2|935.7|930.7|935.7|930.7|935.2|930.2|24
1638798640000|2021-12-06 13:50:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1638798650000|2021-12-06 13:50:50|935.9|930.9|936|931|936.1|931.1|935.9|930.9|10
1638798660000|2021-12-06 13:51:00|935.8|930.8|936|931|936|931|934.9|929.9|13
1638798670000|2021-12-06 13:51:10|935.9|930.9|935.9|930.9|936|931|935.8|930.8|5
1638798680000|2021-12-06 13:51:20|935.8|930.8|935.9|930.9|936|931|935.5|930.5|7
1638798690000|2021-12-06 13:51:30|935.8|930.8|936.3|931.3|936.5|931.5|935.8|930.8|12
1638798700000|2021-12-06 13:51:40|936.4|931.4|936.3|931.3|936.4|931.4|936.2|931.2|7
1638798710000|2021-12-06 13:51:50|936.1|931.1|935.7|930.7|936.1|931.1|935.7|930.7|4
1638798720000|2021-12-06 13:52:00|936|931|936.4|931.4|936.6|931.6|936|931|8
1638798730000|2021-12-06 13:52:10|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1638798740000|2021-12-06 13:52:20|936.5|931.5|936.1|931.1|936.5|931.5|936.1|931.1|5
1638798750000|2021-12-06 13:52:30|936|931|935.7|930.7|936|931|935.7|930.7|6
1638798760000|2021-12-06 13:52:40|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1638798770000|2021-12-06 13:52:50|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|5
1638798780000|2021-12-06 13:53:00|935.8|930.8|936.5|931.5|936.6|931.6|935.7|930.7|12
1638798790000|2021-12-06 13:53:10|936.4|931.4|936|931|936.4|931.4|936|931|4
1638798800000|2021-12-06 13:53:20|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|3
1638798810000|2021-12-06 13:53:30|936|931|936.5|931.5|936.5|931.5|936|931|6
1638798820000|2021-12-06 13:53:40|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|8
1638798830000|2021-12-06 13:53:50|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1638798840000|2021-12-06 13:54:00|936.4|931.4|936.3|931.3|936.7|931.7|936.3|931.3|11
1638798850000|2021-12-06 13:54:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1638798860000|2021-12-06 13:54:20|936.2|931.2|936.4|931.4|936.5|931.5|936.2|931.2|6
1638798870000|2021-12-06 13:54:30|936.3|931.3|936.7|931.7|937|932|936.3|931.3|9
1638798880000|2021-12-06 13:54:40|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|12
1638798890000|2021-12-06 13:54:50|936.8|931.8|937|932|937.1|932.1|936.7|931.7|9
1638798900000|2021-12-06 13:55:00|937.2|932.2|937.5|932.5|937.6|932.6|937.2|932.2|15
1638798910000|2021-12-06 13:55:10|937.6|932.6|937.9|932.9|938|933|937.5|932.5|10
1638798920000|2021-12-06 13:55:20|937.7|932.7|938.1|933.1|938.1|933.1|937.7|932.7|6
1638798930000|2021-12-06 13:55:30|938|933|938.2|933.2|938.3|933.3|938|933|8
1638798940000|2021-12-06 13:55:40|938.3|933.3|938.3|933.3|938.3|933.3|938.1|933.1|9
1638798950000|2021-12-06 13:55:50|938.1|933.1|938.2|933.2|938.2|933.2|938|933|6
1638798960000|2021-12-06 13:56:00|938.1|933.1|938|933|938.1|933.1|937.8|932.8|4
1638798980000|2021-12-06 13:56:20|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|5
1638798990000|2021-12-06 13:56:30|938|933|938.1|933.1|938.1|933.1|937.9|932.9|3
1638799000000|2021-12-06 13:56:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1638799010000|2021-12-06 13:56:50|938.1|933.1|938.8|933.8|938.8|933.8|938.1|933.1|7
1638799020000|2021-12-06 13:57:00|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|8
1638799030000|2021-12-06 13:57:10|938.9|933.9|938.7|933.7|939|934|938.7|933.7|5
1638799040000|2021-12-06 13:57:20|938.6|933.6|938.7|933.7|938.8|933.8|938.6|933.6|6
1638799050000|2021-12-06 13:57:30|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|3
1638799060000|2021-12-06 13:57:40|938|933|937.8|932.8|938|933|937.8|932.8|7
1638799070000|2021-12-06 13:57:50|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|6
1638799080000|2021-12-06 13:58:00|937.3|932.3|937|932|937.3|932.3|936.9|931.9|10
1638799100000|2021-12-06 13:58:20|936.9|931.9|936.6|931.6|937|932|936.6|931.6|6
1638799110000|2021-12-06 13:58:30|936.5|931.5|936.2|931.2|936.7|931.7|936.2|931.2|8
1638799120000|2021-12-06 13:58:40|936|931|935.4|930.4|936.1|931.1|935.3|930.3|12
1638799130000|2021-12-06 13:58:50|935.5|930.5|935.9|930.9|936.4|931.4|935.5|930.5|8
1638799140000|2021-12-06 13:59:00|935.7|930.7|936.3|931.3|936.3|931.3|935.7|930.7|8
1638799150000|2021-12-06 13:59:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1638799160000|2021-12-06 13:59:20|936.4|931.4|936|931|936.4|931.4|936|931|5
1638799170000|2021-12-06 13:59:30|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|7
1638799180000|2021-12-06 13:59:40|936|931|936|931|936|931|935.9|930.9|3
1638799190000|2021-12-06 13:59:50|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1638799200000|2021-12-06 14:00:00|936|931|936.1|931.1|936.3|931.3|936|931|15
1638799210000|2021-12-06 14:00:10|936.2|931.2|937.3|932.3|937.3|932.3|936.2|931.2|9
1638799220000|2021-12-06 14:00:20|937.5|932.5|936.8|931.8|937.5|932.5|936.8|931.8|6
1638799230000|2021-12-06 14:00:30|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|9
1638799240000|2021-12-06 14:00:40|936.1|931.1|935.9|930.9|936.1|931.1|935.5|930.5|7
1638799250000|2021-12-06 14:00:50|935.8|930.8|935.5|930.5|935.8|930.8|935.5|930.5|8
1638799260000|2021-12-06 14:01:00|935.6|930.6|935.6|930.6|935.7|930.7|935.5|930.5|5
1638799270000|2021-12-06 14:01:10|935.5|930.5|935.3|930.3|935.6|930.6|935.3|930.3|7
1638799280000|2021-12-06 14:01:20|935.2|930.2|934.5|929.5|935.4|930.4|934.4|929.4|12
1638799290000|2021-12-06 14:01:30|934.6|929.6|934.6|929.6|934.8|929.8|934.6|929.6|4
1638799300000|2021-12-06 14:01:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1638799310000|2021-12-06 14:01:50|934.5|929.5|934.6|929.6|934.9|929.9|934.4|929.4|11
1638799320000|2021-12-06 14:02:00|934.7|929.7|934.5|929.5|934.7|929.7|934.4|929.4|8
1638799330000|2021-12-06 14:02:10|934.4|929.4|934|929|934.5|929.5|934|929|13
1638799340000|2021-12-06 14:02:20|933.9|928.9|933.7|928.7|933.9|928.9|933.6|928.6|5
1638799350000|2021-12-06 14:02:30|933.9|928.9|933.7|928.7|934|929|933.7|928.7|6
1638799360000|2021-12-06 14:02:40|933.6|928.6|933.5|928.5|933.6|928.6|933.4|928.4|4
1638799370000|2021-12-06 14:02:50|933.4|928.4|933.8|928.8|933.8|928.8|933.4|928.4|11
1638799380000|2021-12-06 14:03:00|934.1|929.1|934.4|929.4|934.4|929.4|934.1|929.1|3
1638799390000|2021-12-06 14:03:10|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1638799400000|2021-12-06 14:03:20|934.4|929.4|934.7|929.7|934.8|929.8|934.4|929.4|6
1638799410000|2021-12-06 14:03:30|934.8|929.8|936.7|931.7|936.7|931.7|934.8|929.8|9
1638799420000|2021-12-06 14:03:40|936.8|931.8|936.1|931.1|936.8|931.8|936.1|931.1|7
1638799430000|2021-12-06 14:03:50|936.2|931.2|936.2|931.2|936.4|931.4|936.2|931.2|5
1638799440000|2021-12-06 14:04:00|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|9
1638799450000|2021-12-06 14:04:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|4
1638799460000|2021-12-06 14:04:20|936.4|931.4|936.1|931.1|936.4|931.4|936.1|931.1|8
1638799470000|2021-12-06 14:04:30|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1638799480000|2021-12-06 14:04:40|935.7|930.7|936.1|931.1|936.1|931.1|935.7|930.7|6
1638799490000|2021-12-06 14:04:50|936|931|936|931|936.1|931.1|936|931|15
1638799500000|2021-12-06 14:05:00|936.1|931.1|936.6|931.6|936.6|931.6|936.1|931.1|8
1638799510000|2021-12-06 14:05:10|936.5|931.5|936.8|931.8|936.9|931.9|936.5|931.5|6
1638799520000|2021-12-06 14:05:20|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|5
1638799530000|2021-12-06 14:05:30|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1638799540000|2021-12-06 14:05:40|936.6|931.6|936.5|931.5|936.7|931.7|936.4|931.4|6
1638799550000|2021-12-06 14:05:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1638799560000|2021-12-06 14:06:00|936.4|931.4|936|931|936.5|931.5|935.8|930.8|7
1638799570000|2021-12-06 14:06:10|936.4|931.4|936.6|931.6|936.6|931.6|936.3|931.3|4
1638799580000|2021-12-06 14:06:20|936.4|931.4|936.3|931.3|936.5|931.5|936.2|931.2|10
1638799590000|2021-12-06 14:06:30|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|6
1638799600000|2021-12-06 14:06:40|936.5|931.5|936.4|931.4|936.5|931.5|936.3|931.3|4
1638799610000|2021-12-06 14:06:50|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|2
1638799620000|2021-12-06 14:07:00|936|931|936|931|936.1|931.1|936|931|7
1638799630000|2021-12-06 14:07:10|935.8|930.8|935.5|930.5|935.8|930.8|935.5|930.5|4
1638799640000|2021-12-06 14:07:20|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|2
1638799650000|2021-12-06 14:07:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1638799660000|2021-12-06 14:07:40|935|930|934.9|929.9|935|930|934.8|929.8|12
1638799670000|2021-12-06 14:07:50|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1638799680000|2021-12-06 14:08:00|935|930|934.7|929.7|935|930|934.6|929.6|7
1638799690000|2021-12-06 14:08:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1638799700000|2021-12-06 14:08:20|934.2|929.2|934.5|929.5|934.5|929.5|934.2|929.2|4
1638799710000|2021-12-06 14:08:30|934.6|929.6|934.3|929.3|934.7|929.7|934.3|929.3|6
1638799730000|2021-12-06 14:08:50|934.2|929.2|934|929|934.2|929.2|933.9|928.9|4
1638799740000|2021-12-06 14:09:00|934.1|929.1|934.8|929.8|934.8|929.8|934|929|10
1638799750000|2021-12-06 14:09:10|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|5
1638799760000|2021-12-06 14:09:20|934.6|929.6|934.5|929.5|934.7|929.7|934.5|929.5|8
1638799770000|2021-12-06 14:09:30|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|10
1638799780000|2021-12-06 14:09:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|15
1638799790000|2021-12-06 14:09:50|934.3|929.3|934.7|929.7|934.7|929.7|934.3|929.3|2
1638799800000|2021-12-06 14:10:00|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|11
1638799820000|2021-12-06 14:10:20|935.3|930.3|935.4|930.4|935.6|930.6|935.3|930.3|6
1638799830000|2021-12-06 14:10:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1638799840000|2021-12-06 14:10:40|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1638799850000|2021-12-06 14:10:50|935.4|930.4|935.3|930.3|935.5|930.5|935.3|930.3|10
1638799860000|2021-12-06 14:11:00|935.5|930.5|936.3|931.3|936.5|931.5|935.4|930.4|11
1638799870000|2021-12-06 14:11:10|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|5
1638799880000|2021-12-06 14:11:20|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|5
1638799890000|2021-12-06 14:11:30|935.5|930.5|935.7|930.7|935.8|930.8|935.4|930.4|14
1638799900000|2021-12-06 14:11:40|935.8|930.8|936.1|931.1|936.2|931.2|935.8|930.8|8
1638799910000|2021-12-06 14:11:50|936.2|931.2|936.5|931.5|936.5|931.5|936.1|931.1|8
1638799920000|2021-12-06 14:12:00|936.6|931.6|936.8|931.8|937|932|936.5|931.5|7
1638799940000|2021-12-06 14:12:20|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|5
1638799950000|2021-12-06 14:12:30|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|4
1638799960000|2021-12-06 14:12:40|937|932|936.8|931.8|937.3|932.3|936.8|931.8|14
1638799970000|2021-12-06 14:12:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1638799980000|2021-12-06 14:13:00|936.7|931.7|936.8|931.8|936.9|931.9|936.7|931.7|5
1638799990000|2021-12-06 14:13:10|936.7|931.7|936|931|936.8|931.8|936|931|6
1638800000000|2021-12-06 14:13:20|936.1|931.1|936|931|936.1|931.1|936|931|6
1638800010000|2021-12-06 14:13:30|936.1|931.1|936|931|936.1|931.1|936|931|8
1638800020000|2021-12-06 14:13:40|936.1|931.1|935.9|930.9|936.1|931.1|935.7|930.7|9
1638800030000|2021-12-06 14:13:50|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|4
1638800040000|2021-12-06 14:14:00|936|931|936.8|931.8|936.9|931.9|935.9|930.9|15
1638800050000|2021-12-06 14:14:10|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1638800060000|2021-12-06 14:14:20|937|932|937|932|937|932|937|932|1
1638800070000|2021-12-06 14:14:30|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1638800080000|2021-12-06 14:14:40|937|932|936.7|931.7|937|932|936.7|931.7|2
1638800090000|2021-12-06 14:14:50|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1638800100000|2021-12-06 14:15:00|936.5|931.5|936.9|931.9|937.6|932.6|936.5|931.5|15
1638800110000|2021-12-06 14:15:10|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1638800120000|2021-12-06 14:15:20|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1638800130000|2021-12-06 14:15:30|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|3
1638800140000|2021-12-06 14:15:40|936.3|931.3|935.9|930.9|936.3|931.3|935.8|930.8|7
1638800150000|2021-12-06 14:15:50|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|5
1638800160000|2021-12-06 14:16:00|935.7|930.7|936.1|931.1|936.3|931.3|935.7|930.7|6
1638800170000|2021-12-06 14:16:10|936|931|935.7|930.7|936.1|931.1|935.7|930.7|12
1638800180000|2021-12-06 14:16:20|935.6|930.6|935.8|930.8|935.8|930.8|935.4|930.4|9
1638800190000|2021-12-06 14:16:30|935.9|930.9|934.8|929.8|935.9|930.9|934.8|929.8|9
1638800200000|2021-12-06 14:16:40|934.7|929.7|935.4|930.4|935.4|930.4|934.7|929.7|11
1638800210000|2021-12-06 14:16:50|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|3
1638800220000|2021-12-06 14:17:00|935.8|930.8|936.1|931.1|936.1|931.1|935.8|930.8|4
1638800230000|2021-12-06 14:17:10|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|3
1638800240000|2021-12-06 14:17:20|936.1|931.1|936.1|931.1|936.2|931.2|936|931|7
1638800250000|2021-12-06 14:17:30|936|931|936|931|936|931|935.9|930.9|3
1638800260000|2021-12-06 14:17:40|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|2
1638800270000|2021-12-06 14:17:50|935.6|930.6|935|930|935.6|930.6|935|930|4
1638800280000|2021-12-06 14:18:00|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|8
1638800290000|2021-12-06 14:18:10|935.1|930.1|935|930|935.2|930.2|935|930|4
1638800310000|2021-12-06 14:18:30|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1638800320000|2021-12-06 14:18:40|935.3|930.3|935.4|930.4|935.5|930.5|935.3|930.3|4
1638800330000|2021-12-06 14:18:50|935.5|930.5|935.7|930.7|935.8|930.8|935.4|930.4|20
1638800340000|2021-12-06 14:19:00|935.8|930.8|935.6|930.6|935.9|930.9|935.6|930.6|4
1638800350000|2021-12-06 14:19:10|935.8|930.8|936.2|931.2|936.2|931.2|935.7|930.7|5
1638800360000|2021-12-06 14:19:20|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1638800370000|2021-12-06 14:19:30|936.6|931.6|936.5|931.5|936.8|931.8|936.5|931.5|4
1638800380000|2021-12-06 14:19:40|936.4|931.4|936.7|931.7|936.8|931.8|936.4|931.4|7
1638800400000|2021-12-06 14:20:00|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|3
1638800410000|2021-12-06 14:20:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1638800420000|2021-12-06 14:20:20|936.6|931.6|936.4|931.4|936.7|931.7|936.4|931.4|7
1638800430000|2021-12-06 14:20:30|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|5
1638800440000|2021-12-06 14:20:40|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1638800450000|2021-12-06 14:20:50|936.6|931.6|936.6|931.6|936.8|931.8|936.6|931.6|7
1638800470000|2021-12-06 14:21:10|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1638800480000|2021-12-06 14:21:20|936.5|931.5|936.3|931.3|936.6|931.6|936.2|931.2|8
1638800490000|2021-12-06 14:21:30|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|6
1638800500000|2021-12-06 14:21:40|936.5|931.5|936.8|931.8|936.9|931.9|936.5|931.5|6
1638800510000|2021-12-06 14:21:50|936.9|931.9|936.8|931.8|937.1|932.1|936.6|931.6|8
1638800520000|2021-12-06 14:22:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1638800530000|2021-12-06 14:22:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1638800540000|2021-12-06 14:22:20|936.9|931.9|937.3|932.3|937.3|932.3|936.9|931.9|3
1638800550000|2021-12-06 14:22:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1638800560000|2021-12-06 14:22:40|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1638800570000|2021-12-06 14:22:50|937.2|932.2|936.8|931.8|937.2|932.2|936.8|931.8|8
1638800580000|2021-12-06 14:23:00|936.7|931.7|936.9|931.9|937|932|936.7|931.7|7
1638800600000|2021-12-06 14:23:20|937|932|937|932|937|932|937|932|1
1638800610000|2021-12-06 14:23:30|937.1|932.1|937|932|937.1|932.1|937|932|2
1638800620000|2021-12-06 14:23:40|936.9|931.9|937.2|932.2|937.2|932.2|936.9|931.9|10
1638800630000|2021-12-06 14:23:50|937.1|932.1|937|932|937.1|932.1|936.9|931.9|4
1638800650000|2021-12-06 14:24:10|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1638800660000|2021-12-06 14:24:20|937|932|935.8|930.8|937|932|935.8|930.8|13
1638800670000|2021-12-06 14:24:30|935.9|930.9|935.7|930.7|935.9|930.9|935.6|930.6|17
1638800680000|2021-12-06 14:24:40|935.6|930.6|935.3|930.3|935.7|930.7|935.3|930.3|13
1638800690000|2021-12-06 14:24:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1638800700000|2021-12-06 14:25:00|935.4|930.4|935.2|930.2|935.7|930.7|935.2|930.2|18
1638800710000|2021-12-06 14:25:10|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|5
1638800720000|2021-12-06 14:25:20|935.4|930.4|935.4|930.4|935.4|930.4|934.8|929.8|15
1638800730000|2021-12-06 14:25:30|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1638800740000|2021-12-06 14:25:40|935.2|930.2|934.9|929.9|935.3|930.3|934.9|929.9|5
1638800750000|2021-12-06 14:25:50|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|5
1638800760000|2021-12-06 14:26:00|934.7|929.7|934.8|929.8|935|930|934.7|929.7|9
1638800770000|2021-12-06 14:26:10|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|7
1638800790000|2021-12-06 14:26:30|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1638800800000|2021-12-06 14:26:40|934.4|929.4|934.5|929.5|934.7|929.7|934.4|929.4|13
1638800810000|2021-12-06 14:26:50|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|5
1638800820000|2021-12-06 14:27:00|934.4|929.4|934.3|929.3|934.4|929.4|934.2|929.2|5
1638800830000|2021-12-06 14:27:10|934.2|929.2|934|929|934.2|929.2|933.9|928.9|6
1638800840000|2021-12-06 14:27:20|933.9|928.9|933.9|928.9|934|929|933.8|928.8|6
1638800850000|2021-12-06 14:27:30|934|929|934.1|929.1|934.1|929.1|933.9|928.9|5
1638800860000|2021-12-06 14:27:40|934.3|929.3|934.1|929.1|934.3|929.3|934|929|11
1638800870000|2021-12-06 14:27:50|934|929|933.9|928.9|934.1|929.1|933.9|928.9|6
1638800880000|2021-12-06 14:28:00|933.8|928.8|934.1|929.1|934.1|929.1|933.8|928.8|8
1638800890000|2021-12-06 14:28:10|934|929|934|929|934|929|933.9|928.9|3
1638800900000|2021-12-06 14:28:20|933.9|928.9|933.8|928.8|933.9|928.9|933.7|928.7|4
1638800910000|2021-12-06 14:28:30|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1638800920000|2021-12-06 14:28:40|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1638800930000|2021-12-06 14:28:50|933.8|928.8|933.6|928.6|933.8|928.8|933.5|928.5|5
1638800940000|2021-12-06 14:29:00|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1638800950000|2021-12-06 14:29:10|933.5|928.5|933.6|928.6|933.7|928.7|933.5|928.5|6
1638800960000|2021-12-06 14:29:20|933.7|928.7|933.7|928.7|933.8|928.8|933.5|928.5|9
1638800970000|2021-12-06 14:29:30|933.8|928.8|933.7|928.7|933.8|928.8|933.6|928.6|6
1638800980000|2021-12-06 14:29:40|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|4
1638800990000|2021-12-06 14:29:50|933.3|928.3|933.3|928.3|933.5|928.5|933|928|17
1638801000000|2021-12-06 14:30:00|933.2|928.2|933|928|933.2|928.2|932.6|927.6|20
1638801010000|2021-12-06 14:30:10|932.9|927.9|933.1|928.1|933.3|928.3|932.8|927.8|10
1638801020000|2021-12-06 14:30:20|933|928|933.1|928.1|933.1|928.1|932.8|927.8|8
1638801030000|2021-12-06 14:30:30|933|928|932.9|927.9|933.1|928.1|932.7|927.7|25
1638801040000|2021-12-06 14:30:40|933|928|932.7|927.7|933|928|932.6|927.6|21
1638801050000|2021-12-06 14:30:50|932.9|927.9|932.8|927.8|932.9|927.9|932.4|927.4|15
1638801060000|2021-12-06 14:31:00|932.9|927.9|932.4|927.4|932.9|927.9|932.3|927.3|12
1638801070000|2021-12-06 14:31:10|932.5|927.5|932.6|927.6|932.7|927.7|932.4|927.4|23
1638801080000|2021-12-06 14:31:20|932.7|927.7|931.8|926.8|932.7|927.7|931.8|926.8|20
1638801090000|2021-12-06 14:31:30|931.7|926.7|931.5|926.5|931.7|926.7|931.2|926.2|16
1638801100000|2021-12-06 14:31:40|931.4|926.4|931.7|926.7|931.7|926.7|931.3|926.3|17
1638801110000|2021-12-06 14:31:50|931.9|926.9|933|928|933.1|928.1|931.9|926.9|15
1638801120000|2021-12-06 14:32:00|933.1|928.1|933.3|928.3|933.5|928.5|933|928|20
1638801130000|2021-12-06 14:32:10|933.4|928.4|933.1|928.1|933.4|928.4|933|928|11
1638801140000|2021-12-06 14:32:20|933|928|932.9|927.9|933.1|928.1|932.8|927.8|10
1638801150000|2021-12-06 14:32:30|933|928|932.4|927.4|933|928|932.3|927.3|11
1638801160000|2021-12-06 14:32:40|932.5|927.5|932.9|927.9|932.9|927.9|932.5|927.5|14
1638801170000|2021-12-06 14:32:50|932.8|927.8|933|928|933.1|928.1|932.8|927.8|13
1638801180000|2021-12-06 14:33:00|933.1|928.1|932.8|927.8|933.1|928.1|932.7|927.7|16
1638801190000|2021-12-06 14:33:10|932.9|927.9|932.8|927.8|932.9|927.9|932.7|927.7|6
1638801200000|2021-12-06 14:33:20|932.9|927.9|933.2|928.2|933.2|928.2|932.8|927.8|10
1638801210000|2021-12-06 14:33:30|933.1|928.1|933.6|928.6|933.6|928.6|933.1|928.1|11
1638801220000|2021-12-06 14:33:40|933.7|928.7|933.4|928.4|934|929|933.4|928.4|14
1638801230000|2021-12-06 14:33:50|933.3|928.3|933.2|928.2|933.4|928.4|933.1|928.1|18
1638801240000|2021-12-06 14:34:00|933.1|928.1|933.5|928.5|933.5|928.5|932.8|927.8|18
1638801250000|2021-12-06 14:34:10|933.4|928.4|933.5|928.5|934|929|933.4|928.4|15
1638801260000|2021-12-06 14:34:20|933.7|928.7|934.2|929.2|934.2|929.2|933.7|928.7|15
1638801270000|2021-12-06 14:34:30|934.1|929.1|934|929|934.1|929.1|933.9|928.9|12
1638801280000|2021-12-06 14:34:40|934.2|929.2|934.1|929.1|934.3|929.3|934|929|12
1638801290000|2021-12-06 14:34:50|934|929|933.9|928.9|934.2|929.2|933.9|928.9|8
1638801300000|2021-12-06 14:35:00|934|929|933.9|928.9|934|929|933.4|928.4|20
1638801310000|2021-12-06 14:35:10|933.8|928.8|933.1|928.1|933.8|928.8|933.1|928.1|16
1638801320000|2021-12-06 14:35:20|933.2|928.2|932.9|927.9|933.2|928.2|932.9|927.9|6
1638801330000|2021-12-06 14:35:30|932.8|927.8|932.7|927.7|932.9|927.9|932.5|927.5|13
1638801340000|2021-12-06 14:35:40|932.9|927.9|933.1|928.1|933.2|928.2|932.9|927.9|9
1638801350000|2021-12-06 14:35:50|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|3
1638801360000|2021-12-06 14:36:00|933.3|928.3|933.6|928.6|933.7|928.7|933.3|928.3|21
1638801370000|2021-12-06 14:36:10|933.5|928.5|933.2|928.2|933.5|928.5|933|928|9
1638801380000|2021-12-06 14:36:20|933.3|928.3|932.9|927.9|933.4|928.4|932.9|927.9|18
1638801390000|2021-12-06 14:36:30|932.8|927.8|932.7|927.7|932.9|927.9|932.7|927.7|7
1638801400000|2021-12-06 14:36:40|932.6|927.6|932.4|927.4|932.7|927.7|932.3|927.3|8
1638801410000|2021-12-06 14:36:50|932.3|927.3|930.7|925.7|932.3|927.3|930.4|925.4|14
1638801420000|2021-12-06 14:37:00|930.8|925.8|930.4|925.4|930.8|925.8|929.9|924.9|20
1638801430000|2021-12-06 14:37:10|930.7|925.7|930.8|925.8|930.8|925.8|930.6|925.6|4
1638801440000|2021-12-06 14:37:20|930.9|925.9|931.1|926.1|931.3|926.3|930.9|925.9|12
1638801450000|2021-12-06 14:37:30|931|926|930.7|925.7|931|926|930.7|925.7|3
1638801460000|2021-12-06 14:37:40|930.8|925.8|931|926|931|926|930.7|925.7|5
1638801470000|2021-12-06 14:37:50|930.9|925.9|930.3|925.3|930.9|925.9|930.3|925.3|6
1638801480000|2021-12-06 14:38:00|930.2|925.2|930.2|925.2|930.4|925.4|930.1|925.1|11
1638801490000|2021-12-06 14:38:10|930|925|930.4|925.4|930.4|925.4|930|925|9
1638801500000|2021-12-06 14:38:20|930.3|925.3|930.2|925.2|930.7|925.7|930.2|925.2|12
1638801510000|2021-12-06 14:38:30|930.1|925.1|930.1|925.1|930.2|925.2|930|925|9
1638801520000|2021-12-06 14:38:40|930.4|925.4|931|926|931|926|930.4|925.4|11
1638801530000|2021-12-06 14:38:50|931.1|926.1|931.2|926.2|931.3|926.3|931.1|926.1|29
1638801540000|2021-12-06 14:39:00|931.3|926.3|931.1|926.1|931.5|926.5|930.8|925.8|28
1638801550000|2021-12-06 14:39:10|931|926|931.1|926.1|931.2|926.2|931|926|21
1638801560000|2021-12-06 14:39:20|931|926|931.5|926.5|931.5|926.5|931|926|9
1638801570000|2021-12-06 14:39:30|931.6|926.6|931.5|926.5|931.7|926.7|931.5|926.5|16
1638801580000|2021-12-06 14:39:40|931.6|926.6|931.6|926.6|931.7|926.7|931.4|926.4|19
1638801590000|2021-12-06 14:39:50|931.5|926.5|931.4|926.4|931.6|926.6|931.4|926.4|23
1638801600000|2021-12-06 14:40:00|931.5|926.5|931.2|926.2|931.5|926.5|931|926|19
1638801610000|2021-12-06 14:40:10|931.1|926.1|931.3|926.3|931.3|926.3|931.1|926.1|11
1638801620000|2021-12-06 14:40:20|931.2|926.2|931|926|931.3|926.3|931|926|10
1638801630000|2021-12-06 14:40:30|930.9|925.9|931.1|926.1|931.3|926.3|930.9|925.9|12
1638801640000|2021-12-06 14:40:40|931.2|926.2|931|926|931.2|926.2|930.8|925.8|17
1638801650000|2021-12-06 14:40:50|931.1|926.1|931|926|931.1|926.1|931|926|4
1638801660000|2021-12-06 14:41:00|930.8|925.8|930.9|925.9|930.9|925.9|930.7|925.7|10
1638801670000|2021-12-06 14:41:10|930.8|925.8|930.4|925.4|930.9|925.9|930.4|925.4|12
1638801680000|2021-12-06 14:41:20|930.3|925.3|929.7|924.7|930.4|925.4|929.6|924.6|22
1638801690000|2021-12-06 14:41:30|929.8|924.8|928.4|923.4|929.8|924.8|928.3|923.3|39
1638801700000|2021-12-06 14:41:40|928.3|923.3|928.8|923.8|928.9|923.9|928.1|923.1|20
1638801710000|2021-12-06 14:41:50|928.6|923.6|928.6|923.6|928.8|923.8|928.3|923.3|18
1638801720000|2021-12-06 14:42:00|928.4|923.4|928.2|923.2|928.7|923.7|928.1|923.1|26
1638801730000|2021-12-06 14:42:10|928.3|923.3|928.3|923.3|928.4|923.4|928.2|923.2|11
1638801740000|2021-12-06 14:42:20|928.2|923.2|928.8|923.8|928.8|923.8|928.2|923.2|8
1638801750000|2021-12-06 14:42:30|928.9|923.9|930.3|925.3|930.4|925.4|928.8|923.8|19
1638801770000|2021-12-06 14:42:50|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|6
1638801780000|2021-12-06 14:43:00|930.1|925.1|930.7|925.7|930.8|925.8|930.1|925.1|14
1638801790000|2021-12-06 14:43:10|930.6|925.6|930.9|925.9|931|926|930.6|925.6|19
1638801800000|2021-12-06 14:43:20|931|926|931.3|926.3|931.5|926.5|931|926|12
1638801810000|2021-12-06 14:43:30|931|926|931|926|931|926|930.6|925.6|5
1638801820000|2021-12-06 14:43:40|931.1|926.1|931.2|926.2|931.4|926.4|931|926|6
1638801830000|2021-12-06 14:43:50|931.3|926.3|930.8|925.8|931.4|926.4|930.8|925.8|13
1638801840000|2021-12-06 14:44:00|930.9|925.9|930.7|925.7|931.1|926.1|930.7|925.7|16
1638801850000|2021-12-06 14:44:10|930.5|925.5|930.6|925.6|931|926|930.5|925.5|8
1638801860000|2021-12-06 14:44:20|930.7|925.7|930.7|925.7|931|926|930.6|925.6|17
1638801870000|2021-12-06 14:44:30|930.3|925.3|930.3|925.3|930.7|925.7|930.3|925.3|15
1638801880000|2021-12-06 14:44:40|930.2|925.2|930.5|925.5|930.5|925.5|930.2|925.2|11
1638801890000|2021-12-06 14:44:50|930.8|925.8|930.7|925.7|931.1|926.1|930.7|925.7|23
1638801900000|2021-12-06 14:45:00|930.6|925.6|930.3|925.3|930.7|925.7|930.3|925.3|22
1638801910000|2021-12-06 14:45:10|930.4|925.4|930.6|925.6|930.6|925.6|930.3|925.3|17
1638801920000|2021-12-06 14:45:20|930.9|925.9|931.4|926.4|931.8|926.8|930.7|925.7|14
1638801930000|2021-12-06 14:45:30|931.2|926.2|930.9|925.9|931.2|926.2|930.5|925.5|8
1638801940000|2021-12-06 14:45:40|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|7
1638801950000|2021-12-06 14:45:50|930.7|925.7|930.5|925.5|930.8|925.8|930.5|925.5|8
1638801960000|2021-12-06 14:46:00|930.3|925.3|930.9|925.9|931|926|930.1|925.1|18
1638801970000|2021-12-06 14:46:10|931|926|931.4|926.4|931.4|926.4|931|926|12
1638801980000|2021-12-06 14:46:20|931.5|926.5|932|927|932|927|931.5|926.5|8
1638801990000|2021-12-06 14:46:30|932.1|927.1|932.9|927.9|933|928|932.1|927.1|29
1638802000000|2021-12-06 14:46:40|932.8|927.8|933.2|928.2|933.4|928.4|932.8|927.8|10
1638802010000|2021-12-06 14:46:50|933.3|928.3|932.9|927.9|933.3|928.3|932.8|927.8|4
1638802020000|2021-12-06 14:47:00|933.1|928.1|933.6|928.6|933.7|928.7|933.1|928.1|7
1638802030000|2021-12-06 14:47:10|933.7|928.7|933.4|928.4|933.7|928.7|933.4|928.4|3
1638802040000|2021-12-06 14:47:20|933|928|934.5|929.5|934.5|929.5|933|928|16
1638802050000|2021-12-06 14:47:30|934.2|929.2|934.6|929.6|934.6|929.6|934.1|929.1|8
1638802060000|2021-12-06 14:47:40|934.5|929.5|934.4|929.4|934.7|929.7|934.4|929.4|10
1638802070000|2021-12-06 14:47:50|934.3|929.3|934.6|929.6|934.7|929.7|934.3|929.3|6
1638802080000|2021-12-06 14:48:00|934.4|929.4|934.6|929.6|934.6|929.6|934.3|929.3|11
1638802090000|2021-12-06 14:48:10|934.5|929.5|934|929|934.6|929.6|934|929|13
1638802100000|2021-12-06 14:48:20|933.9|928.9|933|928|933.9|928.9|933|928|6
1638802110000|2021-12-06 14:48:30|932.9|927.9|932.6|927.6|932.9|927.9|932.6|927.6|8
1638802120000|2021-12-06 14:48:40|932.5|927.5|933.2|928.2|933.2|928.2|932.5|927.5|13
1638802130000|2021-12-06 14:48:50|933.3|928.3|933.7|928.7|933.7|928.7|933.1|928.1|26
1638802140000|2021-12-06 14:49:00|933.6|928.6|933.7|928.7|933.8|928.8|933.6|928.6|25
1638802150000|2021-12-06 14:49:10|933.8|928.8|933.9|928.9|934|929|933.6|928.6|22
1638802160000|2021-12-06 14:49:20|933.8|928.8|933.6|928.6|933.8|928.8|933.4|928.4|11
1638802170000|2021-12-06 14:49:30|933.7|928.7|933.9|928.9|934|929|933.6|928.6|6
1638802180000|2021-12-06 14:49:40|933.8|928.8|933.9|928.9|934|929|933.7|928.7|12
1638802190000|2021-12-06 14:49:50|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|5
1638802200000|2021-12-06 14:50:00|933.7|928.7|934.2|929.2|934.2|929.2|933.7|928.7|16
1638802210000|2021-12-06 14:50:10|934.3|929.3|934.8|929.8|935.1|930.1|934.2|929.2|12
1638802220000|2021-12-06 14:50:20|934.7|929.7|935.1|930.1|935.1|930.1|934.7|929.7|19
1638802230000|2021-12-06 14:50:30|935.2|930.2|935.1|930.1|935.4|930.4|934.9|929.9|10
1638802240000|2021-12-06 14:50:40|935|930|935.1|930.1|935.1|930.1|935|930|6
1638802250000|2021-12-06 14:50:50|935|930|935.1|930.1|935.2|930.2|934.9|929.9|23
1638802260000|2021-12-06 14:51:00|935|930|935.4|930.4|935.7|930.7|935|930|33
1638802270000|2021-12-06 14:51:10|935.3|930.3|935.2|930.2|935.3|930.3|934.9|929.9|23
1638802280000|2021-12-06 14:51:20|935.1|930.1|935.6|930.6|935.6|930.6|935.1|930.1|12
1638802290000|2021-12-06 14:51:30|935.5|930.5|935.4|930.4|935.6|930.6|935.4|930.4|8
1638802300000|2021-12-06 14:51:40|935.5|930.5|936.3|931.3|936.3|931.3|935.4|930.4|13
1638802310000|2021-12-06 14:51:50|936.4|931.4|936.1|931.1|936.4|931.4|936.1|931.1|14
1638802320000|2021-12-06 14:52:00|935.9|930.9|936.1|931.1|936.2|931.2|935.9|930.9|17
1638802330000|2021-12-06 14:52:10|936|931|935.6|930.6|936.1|931.1|935.6|930.6|5
1638802340000|2021-12-06 14:52:20|935.5|930.5|935.7|930.7|935.7|930.7|935|930|10
1638802350000|2021-12-06 14:52:30|935.8|930.8|935.7|930.7|935.8|930.8|935.6|930.6|12
1638802360000|2021-12-06 14:52:40|935.6|930.6|935.4|930.4|935.7|930.7|935.1|930.1|21
1638802370000|2021-12-06 14:52:50|935.3|930.3|935.4|930.4|935.7|930.7|935.3|930.3|12
1638802380000|2021-12-06 14:53:00|935.5|930.5|935.7|930.7|935.9|930.9|935.5|930.5|15
1638802390000|2021-12-06 14:53:10|935.8|930.8|935.8|930.8|936.1|931.1|935.8|930.8|10
1638802400000|2021-12-06 14:53:20|935.9|930.9|935.7|930.7|936.1|931.1|935.7|930.7|8
1638802410000|2021-12-06 14:53:30|935.6|930.6|935.4|930.4|935.7|930.7|935.3|930.3|8
1638802420000|2021-12-06 14:53:40|935.6|930.6|935.1|930.1|935.6|930.6|934.7|929.7|16
1638802430000|2021-12-06 14:53:50|935.2|930.2|935.3|930.3|935.4|930.4|935.1|930.1|5
1638802440000|2021-12-06 14:54:00|935.2|930.2|935.3|930.3|935.3|930.3|935|930|13
1638802450000|2021-12-06 14:54:10|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1638802460000|2021-12-06 14:54:20|935.2|930.2|934.6|929.6|935.2|930.2|934.6|929.6|11
1638802470000|2021-12-06 14:54:30|935.1|930.1|935.1|930.1|935.4|930.4|934.9|929.9|16
1638802480000|2021-12-06 14:54:40|935.2|930.2|934.8|929.8|935.2|930.2|934.7|929.7|5
1638802490000|2021-12-06 14:54:50|934.5|929.5|934.7|929.7|934.7|929.7|934.5|929.5|7
1638802500000|2021-12-06 14:55:00|934.9|929.9|935|930|935.1|930.1|934.9|929.9|5
1638802510000|2021-12-06 14:55:10|934.8|929.8|934.3|929.3|934.8|929.8|934.1|929.1|18
1638802520000|2021-12-06 14:55:20|934.2|929.2|934.7|929.7|934.7|929.7|934.1|929.1|15
1638802530000|2021-12-06 14:55:30|934.8|929.8|935|930|935|930|934.8|929.8|3
1638802540000|2021-12-06 14:55:40|935.1|930.1|935.6|930.6|935.6|930.6|935.1|930.1|9
1638802550000|2021-12-06 14:55:50|935.7|930.7|935.9|930.9|935.9|930.9|935.6|930.6|11
1638802560000|2021-12-06 14:56:00|936|931|937.2|932.2|937.2|932.2|936|931|30
1638802570000|2021-12-06 14:56:10|937.3|932.3|937.8|932.8|937.8|932.8|937.1|932.1|25
1638802580000|2021-12-06 14:56:20|937.9|932.9|938.7|933.7|938.9|933.9|937.9|932.9|28
1638802590000|2021-12-06 14:56:30|938.8|933.8|938|933|938.8|933.8|938|933|10
1638802600000|2021-12-06 14:56:40|937.9|932.9|938.8|933.8|938.8|933.8|937.8|932.8|13
1638802610000|2021-12-06 14:56:50|938.7|933.7|938.4|933.4|939.1|934.1|938.4|933.4|7
1638802620000|2021-12-06 14:57:00|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|4
1638802630000|2021-12-06 14:57:10|938.3|933.3|938.8|933.8|938.9|933.9|938.3|933.3|6
1638802640000|2021-12-06 14:57:20|938.9|933.9|938.8|933.8|939|934|938.7|933.7|10
1638802650000|2021-12-06 14:57:30|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|6
1638802660000|2021-12-06 14:57:40|938.4|933.4|938.2|933.2|938.5|933.5|938.1|933.1|4
1638802670000|2021-12-06 14:57:50|938.4|933.4|938.7|933.7|938.8|933.8|938.4|933.4|9
1638802680000|2021-12-06 14:58:00|938.6|933.6|938.6|933.6|938.8|933.8|938.6|933.6|17
1638802690000|2021-12-06 14:58:10|938.7|933.7|938.7|933.7|939.1|934.1|938.6|933.6|16
1638802700000|2021-12-06 14:58:20|938.8|933.8|939|934|939|934|938.8|933.8|7
1638802710000|2021-12-06 14:58:30|939.1|934.1|938.7|933.7|939.1|934.1|938.6|933.6|20
1638802720000|2021-12-06 14:58:40|938.6|933.6|938.9|933.9|938.9|933.9|938.6|933.6|18
1638802730000|2021-12-06 14:58:50|939|934|938.9|933.9|939|934|938.9|933.9|2
1638802740000|2021-12-06 14:59:00|939|934|938.7|933.7|939|934|938.7|933.7|6
1638802750000|2021-12-06 14:59:10|938.6|933.6|938.6|933.6|938.6|933.6|938.2|933.2|21
1638802760000|2021-12-06 14:59:20|938.5|933.5|938.9|933.9|939|934|938.4|933.4|9
1638802770000|2021-12-06 14:59:30|938.7|933.7|938.6|933.6|938.9|933.9|938.5|933.5|14
1638802780000|2021-12-06 14:59:40|938.5|933.5|938.2|933.2|938.6|933.6|938.1|933.1|10
1638802790000|2021-12-06 14:59:50|938.1|933.1|937.9|932.9|938.3|933.3|937.9|932.9|16
1638802800000|2021-12-06 15:00:00|938|933|938|933|938.5|933.5|937.8|932.8|20
1638802810000|2021-12-06 15:00:10|937.9|932.9|937.8|932.8|938.1|933.1|937.8|932.8|5
1638802820000|2021-12-06 15:00:20|937.9|932.9|938|933|938|933|937.8|932.8|9
1638802830000|2021-12-06 15:00:30|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|13
1638802840000|2021-12-06 15:00:40|938|933|938.4|933.4|938.4|933.4|938|933|11
1638802850000|2021-12-06 15:00:50|938.5|933.5|939.3|934.3|939.3|934.3|938.3|933.3|7
1638802860000|2021-12-06 15:01:00|939.4|934.4|939.5|934.5|939.7|934.7|939.3|934.3|22
1638802870000|2021-12-06 15:01:10|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|23
1638802880000|2021-12-06 15:01:20|939.3|934.3|939.5|934.5|939.6|934.6|939.3|934.3|16
1638802890000|2021-12-06 15:01:30|940|935|939.9|934.9|940.2|935.2|939.9|934.9|21
1638802900000|2021-12-06 15:01:40|940|935|939.7|934.7|940|935|939.5|934.5|18
1638802910000|2021-12-06 15:01:50|939.6|934.6|939.5|934.5|939.9|934.9|939.5|934.5|9
1638802920000|2021-12-06 15:02:00|939.3|934.3|938.9|933.9|939.4|934.4|938.9|933.9|16
1638802930000|2021-12-06 15:02:10|939|934|939.8|934.8|939.8|934.8|938.8|933.8|18
1638802940000|2021-12-06 15:02:20|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|7
1638802950000|2021-12-06 15:02:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|8
1638802960000|2021-12-06 15:02:40|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|5
1638802970000|2021-12-06 15:02:50|939.3|934.3|939|934|939.3|934.3|938.7|933.7|11
1638802980000|2021-12-06 15:03:00|939.1|934.1|939.5|934.5|939.6|934.6|939.1|934.1|21
1638802990000|2021-12-06 15:03:10|939.7|934.7|939.6|934.6|939.8|934.8|939.5|934.5|12
1638803000000|2021-12-06 15:03:20|939.7|934.7|939.6|934.6|939.7|934.7|939.5|934.5|14
1638803010000|2021-12-06 15:03:30|939.5|934.5|939.9|934.9|940|935|939.5|934.5|17
1638803020000|2021-12-06 15:03:40|940|935|939.8|934.8|940|935|939.8|934.8|13
1638803030000|2021-12-06 15:03:50|939.9|934.9|939.4|934.4|939.9|934.9|939.4|934.4|16
1638803040000|2021-12-06 15:04:00|939.5|934.5|939.8|934.8|939.9|934.9|939.5|934.5|17
1638803050000|2021-12-06 15:04:10|939.5|934.5|939.9|934.9|939.9|934.9|939.5|934.5|13
1638803060000|2021-12-06 15:04:20|939.8|934.8|940|935|940|935|939.8|934.8|27
1638803070000|2021-12-06 15:04:30|939.9|934.9|940|935|940|935|939.9|934.9|4
1638803090000|2021-12-06 15:04:50|939.7|934.7|940|935|940|935|939.7|934.7|20
1638803100000|2021-12-06 15:05:00|939.9|934.9|940|935|940|935|939.7|934.7|16
1638803110000|2021-12-06 15:05:10|939.9|934.9|939.9|934.9|940.2|935.2|939.9|934.9|17
1638803120000|2021-12-06 15:05:20|939.7|934.7|939.4|934.4|939.8|934.8|939.4|934.4|14
1638803130000|2021-12-06 15:05:30|939.5|934.5|939.1|934.1|939.6|934.6|939.1|934.1|11
1638803140000|2021-12-06 15:05:40|938.9|933.9|939.4|934.4|939.4|934.4|938.7|933.7|7
1638803150000|2021-12-06 15:05:50|939.7|934.7|939.5|934.5|939.7|934.7|939.4|934.4|16
1638803160000|2021-12-06 15:06:00|939.4|934.4|939.3|934.3|939.5|934.5|939.2|934.2|9
1638803170000|2021-12-06 15:06:10|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|9
1638803180000|2021-12-06 15:06:20|939.5|934.5|939.9|934.9|940|935|939.5|934.5|24
1638803190000|2021-12-06 15:06:30|940|935|940|935|940|935|939.7|934.7|23
1638803200000|2021-12-06 15:06:40|939.9|934.9|939.6|934.6|939.9|934.9|939.6|934.6|11
1638803210000|2021-12-06 15:06:50|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1638803220000|2021-12-06 15:07:00|939.4|934.4|939.6|934.6|939.6|934.6|939.3|934.3|8
1638803230000|2021-12-06 15:07:10|939.7|934.7|939.8|934.8|939.9|934.9|939.6|934.6|28
1638803240000|2021-12-06 15:07:20|939.7|934.7|939.6|934.6|939.8|934.8|939.4|934.4|18
1638803250000|2021-12-06 15:07:30|939.5|934.5|939.8|934.8|939.9|934.9|939.5|934.5|13
1638803260000|2021-12-06 15:07:40|939.7|934.7|939.9|934.9|939.9|934.9|939.6|934.6|17
1638803270000|2021-12-06 15:07:50|940|935|939.9|934.9|940.1|935.1|939.8|934.8|12
1638803280000|2021-12-06 15:08:00|940|935|940|935|940|935|939.8|934.8|9
1638803290000|2021-12-06 15:08:10|940.1|935.1|941|936|941|936|940.1|935.1|6
1638803300000|2021-12-06 15:08:20|940.5|935.5|941|936|941|936|940.5|935.5|9
1638803310000|2021-12-06 15:08:30|941.1|936.1|940.9|935.9|941.2|936.2|940.9|935.9|7
1638803320000|2021-12-06 15:08:40|940.8|935.8|940.4|935.4|940.9|935.9|940.4|935.4|9
1638803330000|2021-12-06 15:08:50|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|15
1638803340000|2021-12-06 15:09:00|940.9|935.9|941.3|936.3|941.5|936.5|940.9|935.9|18
1638803350000|2021-12-06 15:09:10|941.2|936.2|941.9|936.9|942.1|937.1|941.2|936.2|13
1638803360000|2021-12-06 15:09:20|942|937|941.8|936.8|942|937|941.7|936.7|13
1638803370000|2021-12-06 15:09:30|941.9|936.9|942|937|942|937|941.9|936.9|18
1638803380000|2021-12-06 15:09:40|941.9|936.9|941.8|936.8|942|937|941.6|936.6|11
1638803390000|2021-12-06 15:09:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638803400000|2021-12-06 15:10:00|941.7|936.7|942|937|942|937|941.7|936.7|4
1638803410000|2021-12-06 15:10:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638803420000|2021-12-06 15:10:20|942|937|942.1|937.1|942.6|937.6|942|937|12
1638803430000|2021-12-06 15:10:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|12
1638803440000|2021-12-06 15:10:40|942.2|937.2|942.5|937.5|942.7|937.7|942.2|937.2|5
1638803450000|2021-12-06 15:10:50|942.3|937.3|942.3|937.3|942.3|937.3|942.1|937.1|10
1638803460000|2021-12-06 15:11:00|942.2|937.2|942.1|937.1|942.2|937.2|941.6|936.6|17
1638803470000|2021-12-06 15:11:10|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|5
1638803480000|2021-12-06 15:11:20|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|9
1638803490000|2021-12-06 15:11:30|942.2|937.2|942|937|942.3|937.3|942|937|10
1638803500000|2021-12-06 15:11:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|19
1638803510000|2021-12-06 15:11:50|942.2|937.2|942.1|937.1|942.2|937.2|941.8|936.8|13
1638803520000|2021-12-06 15:12:00|942|937|942.2|937.2|942.3|937.3|942|937|24
1638803530000|2021-12-06 15:12:10|942.3|937.3|942.1|937.1|942.3|937.3|942|937|28
1638803540000|2021-12-06 15:12:20|942|937|942.5|937.5|942.5|937.5|942|937|7
1638803560000|2021-12-06 15:12:40|942.6|937.6|942.7|937.7|943.2|938.2|942.6|937.6|15
1638803570000|2021-12-06 15:12:50|942.8|937.8|942.9|937.9|943|938|942.8|937.8|6
1638803580000|2021-12-06 15:13:00|943|938|943.4|938.4|943.6|938.6|943|938|10
1638803590000|2021-12-06 15:13:10|943.3|938.3|943.2|938.2|943.4|938.4|943.2|938.2|7
1638803600000|2021-12-06 15:13:20|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|5
1638803610000|2021-12-06 15:13:30|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|8
1638803620000|2021-12-06 15:13:40|943|938|942.6|937.6|943.1|938.1|942.6|937.6|8
1638803630000|2021-12-06 15:13:50|942.4|937.4|942.4|937.4|942.4|937.4|942|937|8
1638803640000|2021-12-06 15:14:00|942.3|937.3|943.1|938.1|943.1|938.1|942|937|14
1638803650000|2021-12-06 15:14:10|942.9|937.9|942.7|937.7|943|938|942.7|937.7|9
1638803660000|2021-12-06 15:14:20|942.8|937.8|943.2|938.2|943.2|938.2|942.8|937.8|4
1638803670000|2021-12-06 15:14:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638803680000|2021-12-06 15:14:40|943.2|938.2|943|938|943.3|938.3|942.9|937.9|13
1638803690000|2021-12-06 15:14:50|942.9|937.9|943.2|938.2|943.4|938.4|942.9|937.9|13
1638803700000|2021-12-06 15:15:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|6
1638803710000|2021-12-06 15:15:10|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|6
1638803720000|2021-12-06 15:15:20|943.5|938.5|943.5|938.5|943.6|938.6|943.4|938.4|17
1638803730000|2021-12-06 15:15:30|943.6|938.6|943.5|938.5|943.9|938.9|943.5|938.5|12
1638803740000|2021-12-06 15:15:40|943.3|938.3|942.8|937.8|943.3|938.3|942.8|937.8|8
1638803750000|2021-12-06 15:15:50|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|5
1638803760000|2021-12-06 15:16:00|942.7|937.7|943.2|938.2|943.7|938.7|942.5|937.5|19
1638803770000|2021-12-06 15:16:10|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|7
1638803780000|2021-12-06 15:16:20|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|6
1638803790000|2021-12-06 15:16:30|943.3|938.3|943.1|938.1|943.3|938.3|943|938|11
1638803800000|2021-12-06 15:16:40|943|938|942.9|937.9|943.1|938.1|942.8|937.8|11
1638803810000|2021-12-06 15:16:50|943|938|942.8|937.8|943.3|938.3|942.8|937.8|9
1638803820000|2021-12-06 15:17:00|942.9|937.9|942.6|937.6|942.9|937.9|942.4|937.4|11
1638803830000|2021-12-06 15:17:10|942.7|937.7|942.6|937.6|942.7|937.7|942.4|937.4|12
1638803840000|2021-12-06 15:17:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|8
1638803850000|2021-12-06 15:17:30|942.5|937.5|942.5|937.5|942.7|937.7|942.5|937.5|5
1638803860000|2021-12-06 15:17:40|942.4|937.4|941.9|936.9|942.5|937.5|941.6|936.6|10
1638803870000|2021-12-06 15:17:50|942|937|942.1|937.1|942.2|937.2|941.7|936.7|17
1638803880000|2021-12-06 15:18:00|942.3|937.3|942.1|937.1|942.4|937.4|942|937|10
1638803890000|2021-12-06 15:18:10|942.3|937.3|942|937|942.5|937.5|941.8|936.8|18
1638803900000|2021-12-06 15:18:20|941.9|936.9|941.3|936.3|942.3|937.3|941.3|936.3|14
1638803910000|2021-12-06 15:18:30|941.4|936.4|941.4|936.4|941.6|936.6|941.3|936.3|7
1638803920000|2021-12-06 15:18:40|941.5|936.5|941.6|936.6|941.7|936.7|941.5|936.5|14
1638803930000|2021-12-06 15:18:50|941.5|936.5|942|937|942|937|941.3|936.3|9
1638803940000|2021-12-06 15:19:00|942.1|937.1|942.5|937.5|942.7|937.7|942|937|19
1638803950000|2021-12-06 15:19:10|942.4|937.4|940.6|935.6|942.5|937.5|940.6|935.6|18
1638803960000|2021-12-06 15:19:20|940.7|935.7|940.4|935.4|940.7|935.7|940.3|935.3|14
1638803970000|2021-12-06 15:19:30|940.3|935.3|940.2|935.2|940.4|935.4|940.1|935.1|6
1638803980000|2021-12-06 15:19:40|940.1|935.1|940.1|935.1|940.2|935.2|940|935|13
1638803990000|2021-12-06 15:19:50|940|935|940|935|940.1|935.1|939.9|934.9|23
1638804000000|2021-12-06 15:20:00|939.9|934.9|940.2|935.2|940.4|935.4|939.7|934.7|21
1638804010000|2021-12-06 15:20:10|940.1|935.1|940.4|935.4|940.4|935.4|940.1|935.1|4
1638804020000|2021-12-06 15:20:20|940.6|935.6|940.6|935.6|940.8|935.8|940.6|935.6|4
1638804030000|2021-12-06 15:20:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|8
1638804040000|2021-12-06 15:20:40|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|12
1638804050000|2021-12-06 15:20:50|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|14
1638804060000|2021-12-06 15:21:00|940.7|935.7|940.9|935.9|941|936|940.6|935.6|22
1638804070000|2021-12-06 15:21:10|940.8|935.8|940.6|935.6|940.9|935.9|940.5|935.5|9
1638804080000|2021-12-06 15:21:20|940.4|935.4|940.4|935.4|940.6|935.6|940.2|935.2|14
1638804090000|2021-12-06 15:21:30|940.5|935.5|940.5|935.5|940.5|935.5|940.3|935.3|5
1638804100000|2021-12-06 15:21:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|6
1638804110000|2021-12-06 15:21:50|940.4|935.4|940.6|935.6|940.9|935.9|940.4|935.4|6
1638804120000|2021-12-06 15:22:00|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|8
1638804130000|2021-12-06 15:22:10|940|935|940|935|940|935|939.9|934.9|17
1638804140000|2021-12-06 15:22:20|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1638804170000|2021-12-06 15:22:50|940.2|935.2|940.5|935.5|940.6|935.6|940.2|935.2|14
1638804180000|2021-12-06 15:23:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1638804190000|2021-12-06 15:23:10|940.8|935.8|940.8|935.8|941|936|940.7|935.7|17
1638804200000|2021-12-06 15:23:20|940.9|935.9|941.1|936.1|941.1|936.1|940.8|935.8|9
1638804210000|2021-12-06 15:23:30|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|9
1638804220000|2021-12-06 15:23:40|940.9|935.9|940.3|935.3|940.9|935.9|940.3|935.3|10
1638804230000|2021-12-06 15:23:50|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|5
1638804240000|2021-12-06 15:24:00|940.3|935.3|940.3|935.3|940.5|935.5|940.3|935.3|4
1638804250000|2021-12-06 15:24:10|940.2|935.2|940.9|935.9|940.9|935.9|940.2|935.2|12
1638804260000|2021-12-06 15:24:20|941.1|936.1|941.2|936.2|941.3|936.3|941|936|8
1638804270000|2021-12-06 15:24:30|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1638804280000|2021-12-06 15:24:40|941|936|941|936|941|936|941|936|1
1638804290000|2021-12-06 15:24:50|941.1|936.1|941.1|936.1|941.3|936.3|941|936|13
1638804300000|2021-12-06 15:25:00|941.2|936.2|940.6|935.6|941.2|936.2|940.6|935.6|6
1638804310000|2021-12-06 15:25:10|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|5
1638804320000|2021-12-06 15:25:20|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|18
1638804340000|2021-12-06 15:25:40|941|936|941.3|936.3|941.3|936.3|940.9|935.9|23
1638804350000|2021-12-06 15:25:50|941.5|936.5|942.1|937.1|942.1|937.1|941.5|936.5|8
1638804360000|2021-12-06 15:26:00|942.3|937.3|942.1|937.1|942.3|937.3|941.9|936.9|16
1638804370000|2021-12-06 15:26:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|6
1638804380000|2021-12-06 15:26:20|942.2|937.2|941.6|936.6|942.3|937.3|941.5|936.5|18
1638804390000|2021-12-06 15:26:30|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|4
1638804400000|2021-12-06 15:26:40|941.3|936.3|940.8|935.8|941.4|936.4|940.8|935.8|16
1638804410000|2021-12-06 15:26:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1638804420000|2021-12-06 15:27:00|940.6|935.6|941|936|941|936|940.6|935.6|11
1638804430000|2021-12-06 15:27:10|941.1|936.1|941.2|936.2|941.2|936.2|941|936|8
1638804440000|2021-12-06 15:27:20|941.1|936.1|941.4|936.4|941.5|936.5|941.1|936.1|5
1638804450000|2021-12-06 15:27:30|941.5|936.5|941.1|936.1|941.5|936.5|941.1|936.1|13
1638804460000|2021-12-06 15:27:40|941|936|941|936|941|936|941|936|1
1638804470000|2021-12-06 15:27:50|940.9|935.9|940.4|935.4|940.9|935.9|940.4|935.4|10
1638804480000|2021-12-06 15:28:00|940.3|935.3|940.3|935.3|940.3|935.3|939.7|934.7|21
1638804490000|2021-12-06 15:28:10|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|4
1638804500000|2021-12-06 15:28:20|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|11
1638804510000|2021-12-06 15:28:30|941|936|941|936|941|936|941|936|1
1638804520000|2021-12-06 15:28:40|941.1|936.1|941|936|941.1|936.1|941|936|2
1638804530000|2021-12-06 15:28:50|941.1|936.1|940.6|935.6|941.1|936.1|940.6|935.6|10
1638804540000|2021-12-06 15:29:00|940.7|935.7|941.7|936.7|941.9|936.9|940.7|935.7|18
1638804550000|2021-12-06 15:29:10|941.8|936.8|941.6|936.6|941.8|936.8|941.5|936.5|8
1638804560000|2021-12-06 15:29:20|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|11
1638804570000|2021-12-06 15:29:30|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1638804580000|2021-12-06 15:29:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638804590000|2021-12-06 15:29:50|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|4
1638804600000|2021-12-06 15:30:00|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1638804610000|2021-12-06 15:30:10|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1638804620000|2021-12-06 15:30:20|941.2|936.2|941.5|936.5|941.5|936.5|941.2|936.2|10
1638804630000|2021-12-06 15:30:30|941.6|936.6|941.8|936.8|941.9|936.9|941.6|936.6|4
1638804640000|2021-12-06 15:30:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638804650000|2021-12-06 15:30:50|942|937|941.8|936.8|942|937|941.8|936.8|7
1638804660000|2021-12-06 15:31:00|941.9|936.9|941.9|936.9|942.1|937.1|941.8|936.8|10
1638804670000|2021-12-06 15:31:10|942|937|942|937|942|937|941.8|936.8|7
1638804680000|2021-12-06 15:31:20|941.9|936.9|941.9|936.9|942|937|941.8|936.8|11
1638804690000|2021-12-06 15:31:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638804700000|2021-12-06 15:31:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638804710000|2021-12-06 15:31:50|941.8|936.8|942.6|937.6|942.6|937.6|941.8|936.8|18
1638804720000|2021-12-06 15:32:00|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|7
1638804730000|2021-12-06 15:32:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|6
1638804740000|2021-12-06 15:32:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1638804750000|2021-12-06 15:32:30|942.6|937.6|943|938|943.2|938.2|942.6|937.6|23
1638804760000|2021-12-06 15:32:40|943.1|938.1|943.3|938.3|943.3|938.3|943|938|10
1638804770000|2021-12-06 15:32:50|943.2|938.2|943|938|943.3|938.3|942.9|937.9|14
1638804780000|2021-12-06 15:33:00|942.9|937.9|942.9|937.9|943|938|942.8|937.8|11
1638804790000|2021-12-06 15:33:10|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|6
1638804800000|2021-12-06 15:33:20|942.5|937.5|942.5|937.5|942.6|937.6|942.4|937.4|7
1638804810000|2021-12-06 15:33:30|942.4|937.4|942.7|937.7|942.7|937.7|942.4|937.4|7
1638804820000|2021-12-06 15:33:40|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1638804830000|2021-12-06 15:33:50|942.9|937.9|943.4|938.4|943.5|938.5|942.9|937.9|17
1638804840000|2021-12-06 15:34:00|943.3|938.3|944|939|944|939|943.3|938.3|16
1638804850000|2021-12-06 15:34:10|943.9|938.9|944.4|939.4|944.4|939.4|943.9|938.9|12
1638804860000|2021-12-06 15:34:20|944.5|939.5|944.5|939.5|944.7|939.7|944.4|939.4|13
1638804870000|2021-12-06 15:34:30|944.4|939.4|944.6|939.6|944.6|939.6|944.2|939.2|6
1638804880000|2021-12-06 15:34:40|944.5|939.5|944.3|939.3|944.5|939.5|943.7|938.7|4
1638804890000|2021-12-06 15:34:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638804900000|2021-12-06 15:35:00|944.9|939.9|944.7|939.7|945|940|944.6|939.6|14
1638804910000|2021-12-06 15:35:10|944.8|939.8|945|940|945|940|944.8|939.8|13
1638804920000|2021-12-06 15:35:20|945.2|940.2|945|940|945.3|940.3|944.9|939.9|14
1638804930000|2021-12-06 15:35:30|944.9|939.9|945|940|945.1|940.1|944.9|939.9|6
1638804940000|2021-12-06 15:35:40|945.1|940.1|945.1|940.1|945.2|940.2|945|940|21
1638804950000|2021-12-06 15:35:50|945.2|940.2|944.9|939.9|945.3|940.3|944.9|939.9|8
1638804960000|2021-12-06 15:36:00|945|940|945.4|940.4|945.4|940.4|944.9|939.9|19
1638804970000|2021-12-06 15:36:10|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|6
1638804980000|2021-12-06 15:36:20|945.1|940.1|945|940|945.1|940.1|944.9|939.9|8
1638804990000|2021-12-06 15:36:30|944.9|939.9|944.8|939.8|945|940|944.7|939.7|9
1638805000000|2021-12-06 15:36:40|945|940|945|940|945|940|944.9|939.9|5
1638805010000|2021-12-06 15:36:50|944.9|939.9|944.9|939.9|945|940|944.9|939.9|11
1638805020000|2021-12-06 15:37:00|945|940|945.3|940.3|945.5|940.5|944.9|939.9|7
1638805030000|2021-12-06 15:37:10|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|2
1638805040000|2021-12-06 15:37:20|945.5|940.5|946.2|941.2|946.2|941.2|945.4|940.4|5
1638805050000|2021-12-06 15:37:30|946.1|941.1|946.1|941.1|946.3|941.3|946.1|941.1|5
1638805060000|2021-12-06 15:37:40|946.3|941.3|946.2|941.2|946.4|941.4|945.9|940.9|8
1638805070000|2021-12-06 15:37:50|945.9|940.9|945.9|940.9|946|941|945.8|940.8|4
1638805080000|2021-12-06 15:38:00|945.8|940.8|946.1|941.1|946.1|941.1|945.8|940.8|6
1638805090000|2021-12-06 15:38:10|946|941|946.2|941.2|946.2|941.2|945.8|940.8|7
1638805100000|2021-12-06 15:38:20|946.5|941.5|946.8|941.8|946.9|941.9|946.5|941.5|15
1638805110000|2021-12-06 15:38:30|947.2|942.2|947.2|942.2|947.3|942.3|947|942|11
1638805120000|2021-12-06 15:38:40|947.6|942.6|947.6|942.6|947.7|942.7|947.5|942.5|9
1638805130000|2021-12-06 15:38:50|947.7|942.7|947.4|942.4|947.8|942.8|947.2|942.2|8
1638805140000|2021-12-06 15:39:00|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|8
1638805150000|2021-12-06 15:39:10|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|4
1638805160000|2021-12-06 15:39:20|947|942|946.7|941.7|947|942|946.7|941.7|3
1638805170000|2021-12-06 15:39:30|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1638805180000|2021-12-06 15:39:40|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|9
1638805190000|2021-12-06 15:39:50|946.1|941.1|945.7|940.7|946.1|941.1|945.7|940.7|4
1638805200000|2021-12-06 15:40:00|945.6|940.6|945.5|940.5|945.7|940.7|945.5|940.5|4
1638805210000|2021-12-06 15:40:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1638805220000|2021-12-06 15:40:20|945.6|940.6|945.5|940.5|945.7|940.7|945.4|940.4|11
1638805230000|2021-12-06 15:40:30|945.8|940.8|946.1|941.1|946.2|941.2|945.8|940.8|7
1638805240000|2021-12-06 15:40:40|946.2|941.2|945.7|940.7|946.2|941.2|945.7|940.7|8
1638805250000|2021-12-06 15:40:50|945.8|940.8|946.3|941.3|946.3|941.3|945.7|940.7|8
1638805260000|2021-12-06 15:41:00|946.2|941.2|946.1|941.1|946.5|941.5|946.1|941.1|12
1638805270000|2021-12-06 15:41:10|946.4|941.4|945.8|940.8|946.4|941.4|945.3|940.3|5
1638805280000|2021-12-06 15:41:20|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638805290000|2021-12-06 15:41:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|6
1638805300000|2021-12-06 15:41:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638805310000|2021-12-06 15:41:50|945.3|940.3|945.1|940.1|945.3|940.3|944.8|939.8|11
1638805320000|2021-12-06 15:42:00|945|940|945.1|940.1|945.1|940.1|945|940|8
1638805330000|2021-12-06 15:42:10|945|940|944.7|939.7|945.1|940.1|944.6|939.6|10
1638805340000|2021-12-06 15:42:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638805350000|2021-12-06 15:42:30|945|940|945|940|945|940|945|940|1
1638805360000|2021-12-06 15:42:40|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|6
1638805370000|2021-12-06 15:42:50|944.4|939.4|944.3|939.3|944.5|939.5|944.3|939.3|6
1638805380000|2021-12-06 15:43:00|944.4|939.4|943.9|938.9|944.4|939.4|943.9|938.9|23
1638805390000|2021-12-06 15:43:10|944|939|943.6|938.6|944|939|943.6|938.6|6
1638805400000|2021-12-06 15:43:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638805410000|2021-12-06 15:43:30|943.5|938.5|942.7|937.7|943.5|938.5|942.7|937.7|11
1638805420000|2021-12-06 15:43:40|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|9
1638805430000|2021-12-06 15:43:50|942.7|937.7|942.5|937.5|942.7|937.7|942.4|937.4|25
1638805440000|2021-12-06 15:44:00|942.4|937.4|942.5|937.5|942.6|937.6|942|937|12
1638805450000|2021-12-06 15:44:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638805460000|2021-12-06 15:44:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638805470000|2021-12-06 15:44:30|942.5|937.5|942.1|937.1|942.5|937.5|942.1|937.1|3
1638805480000|2021-12-06 15:44:40|942.2|937.2|942.5|937.5|943.6|938.6|942.2|937.2|10
1638805490000|2021-12-06 15:44:50|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638805500000|2021-12-06 15:45:00|942.2|937.2|942|937|942.3|937.3|942|937|9
1638805510000|2021-12-06 15:45:10|941.9|936.9|942.3|937.3|942.4|937.4|941.9|936.9|11
1638805520000|2021-12-06 15:45:20|942.4|937.4|944.3|939.3|944.3|939.3|942.3|937.3|14
1638805530000|2021-12-06 15:45:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638805540000|2021-12-06 15:45:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638805550000|2021-12-06 15:45:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1638805560000|2021-12-06 15:46:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1638805570000|2021-12-06 15:46:10|944.1|939.1|944.1|939.1|944.2|939.2|944|939|13
1638805580000|2021-12-06 15:46:20|944|939|943.7|938.7|944|939|943.7|938.7|2
1638805590000|2021-12-06 15:46:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638805600000|2021-12-06 15:46:40|943.4|938.4|942.5|937.5|943.5|938.5|942.5|937.5|6
1638805610000|2021-12-06 15:46:50|942.4|937.4|943|938|943|938|942.4|937.4|8
1638805620000|2021-12-06 15:47:00|942.9|937.9|942.1|937.1|943|938|942|937|14
1638805630000|2021-12-06 15:47:10|942|937|942.1|937.1|942.1|937.1|941.7|936.7|10
1638805640000|2021-12-06 15:47:20|942|937|942|937|942|937|941.8|936.8|4
1638805650000|2021-12-06 15:47:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1638805660000|2021-12-06 15:47:40|942|937|941.9|936.9|942.1|937.1|941.9|936.9|4
1638805670000|2021-12-06 15:47:50|941.8|936.8|942|937|942.1|937.1|941.8|936.8|11
1638805680000|2021-12-06 15:48:00|941.9|936.9|941.7|936.7|942|937|941.7|936.7|6
1638805690000|2021-12-06 15:48:10|941.4|936.4|941.7|936.7|941.7|936.7|941.4|936.4|4
1638805700000|2021-12-06 15:48:20|941.8|936.8|942|937|942|937|941.8|936.8|6
1638805710000|2021-12-06 15:48:30|942.3|937.3|942.4|937.4|942.6|937.6|942.3|937.3|5
1638805720000|2021-12-06 15:48:40|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1638805730000|2021-12-06 15:48:50|942.4|937.4|942.2|937.2|942.6|937.6|942.2|937.2|12
1638805740000|2021-12-06 15:49:00|942.3|937.3|941.8|936.8|942.3|937.3|941.8|936.8|5
1638805760000|2021-12-06 15:49:20|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|8
1638805770000|2021-12-06 15:49:30|941.9|936.9|941.7|936.7|941.9|936.9|941.6|936.6|4
1638805780000|2021-12-06 15:49:40|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|6
1638805790000|2021-12-06 15:49:50|941.5|936.5|941.6|936.6|941.7|936.7|941.5|936.5|16
1638805800000|2021-12-06 15:50:00|941.7|936.7|941.6|936.6|941.8|936.8|941.5|936.5|13
1638805810000|2021-12-06 15:50:10|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|14
1638805820000|2021-12-06 15:50:20|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|13
1638805830000|2021-12-06 15:50:30|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|11
1638805840000|2021-12-06 15:50:40|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|17
1638805850000|2021-12-06 15:50:50|941.3|936.3|940.6|935.6|941.3|936.3|940.6|935.6|11
1638805860000|2021-12-06 15:51:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|10
1638805870000|2021-12-06 15:51:10|940.9|935.9|940.9|935.9|940.9|935.9|940.7|935.7|9
1638805880000|2021-12-06 15:51:20|940.8|935.8|941|936|941|936|940.8|935.8|5
1638805890000|2021-12-06 15:51:30|940.9|935.9|940.8|935.8|941.1|936.1|940.8|935.8|7
1638805900000|2021-12-06 15:51:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1638805910000|2021-12-06 15:51:50|940.6|935.6|940|935|940.6|935.6|940|935|15
1638805920000|2021-12-06 15:52:00|940.1|935.1|939.7|934.7|940.2|935.2|939.7|934.7|12
1638805930000|2021-12-06 15:52:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1638805940000|2021-12-06 15:52:20|939.6|934.6|939.9|934.9|939.9|934.9|939.6|934.6|4
1638805950000|2021-12-06 15:52:30|939.8|934.8|940.1|935.1|940.1|935.1|939.8|934.8|3
1638805960000|2021-12-06 15:52:40|940|935|940|935|940.1|935.1|940|935|3
1638805970000|2021-12-06 15:52:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638805980000|2021-12-06 15:53:00|940.2|935.2|940.6|935.6|940.6|935.6|940.2|935.2|9
1638806010000|2021-12-06 15:53:30|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|3
1638806020000|2021-12-06 15:53:40|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|9
1638806030000|2021-12-06 15:53:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638806040000|2021-12-06 15:54:00|940.2|935.2|940.3|935.3|940.3|935.3|940.1|935.1|6
1638806050000|2021-12-06 15:54:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638806060000|2021-12-06 15:54:20|940.7|935.7|941|936|941|936|940.7|935.7|3
1638806070000|2021-12-06 15:54:30|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1638806080000|2021-12-06 15:54:40|941|936|940.9|935.9|941|936|940.9|935.9|12
1638806090000|2021-12-06 15:54:50|941|936|941.1|936.1|941.2|936.2|941|936|4
1638806100000|2021-12-06 15:55:00|941|936|940.9|935.9|941|936|940.7|935.7|17
1638806110000|2021-12-06 15:55:10|940.8|935.8|941|936|941|936|940.8|935.8|5
1638806120000|2021-12-06 15:55:20|941.1|936.1|941.1|936.1|941.1|936.1|941|936|19
1638806130000|2021-12-06 15:55:30|941|936|941|936|941.1|936.1|941|936|11
1638806150000|2021-12-06 15:55:50|940.9|935.9|941|936|941|936|940.9|935.9|2
1638806160000|2021-12-06 15:56:00|940.9|935.9|940.8|935.8|941.1|936.1|940.8|935.8|6
1638806170000|2021-12-06 15:56:10|940.9|935.9|941.2|936.2|941.2|936.2|940.8|935.8|16
1638806180000|2021-12-06 15:56:20|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|6
1638806190000|2021-12-06 15:56:30|941.1|936.1|941.4|936.4|941.5|936.5|941.1|936.1|11
1638806200000|2021-12-06 15:56:40|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|5
1638806210000|2021-12-06 15:56:50|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|10
1638806220000|2021-12-06 15:57:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|8
1638806230000|2021-12-06 15:57:10|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1638806250000|2021-12-06 15:57:30|941.5|936.5|941.8|936.8|941.8|936.8|941.5|936.5|9
1638806260000|2021-12-06 15:57:40|941.9|936.9|942|937|942|937|941.9|936.9|20
1638806270000|2021-12-06 15:57:50|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1638806280000|2021-12-06 15:58:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638806290000|2021-12-06 15:58:10|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|5
1638806300000|2021-12-06 15:58:20|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|6
1638806310000|2021-12-06 15:58:30|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|7
1638806320000|2021-12-06 15:58:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1638806330000|2021-12-06 15:58:50|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|4
1638806340000|2021-12-06 15:59:00|941|936|941.1|936.1|941.1|936.1|941|936|2
1638806350000|2021-12-06 15:59:10|941|936|940.8|935.8|941.1|936.1|940.8|935.8|6
1638806360000|2021-12-06 15:59:20|940.6|935.6|940.3|935.3|940.6|935.6|940.3|935.3|8
1638806370000|2021-12-06 15:59:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638806380000|2021-12-06 15:59:40|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|11
1638806390000|2021-12-06 15:59:50|940.3|935.3|940.4|935.4|940.4|935.4|940.2|935.2|4
1638806400000|2021-12-06 16:00:00|940.5|935.5|939.7|934.7|940.5|935.5|939.7|934.7|6
1638806410000|2021-12-06 16:00:10|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|2
1638806420000|2021-12-06 16:00:20|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1638806430000|2021-12-06 16:00:30|939.5|934.5|939.5|934.5|939.6|934.6|939.4|934.4|5
1638806440000|2021-12-06 16:00:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638806450000|2021-12-06 16:00:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1638806460000|2021-12-06 16:01:00|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|5
1638806480000|2021-12-06 16:01:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1638806490000|2021-12-06 16:01:30|939.6|934.6|939.6|934.6|939.7|934.7|939.5|934.5|5
1638806500000|2021-12-06 16:01:40|939.7|934.7|939.6|934.6|939.7|934.7|939.5|934.5|6
1638806510000|2021-12-06 16:01:50|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|9
1638806520000|2021-12-06 16:02:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638806530000|2021-12-06 16:02:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638806540000|2021-12-06 16:02:20|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1638806570000|2021-12-06 16:02:50|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|5
1638806580000|2021-12-06 16:03:00|939.7|934.7|939.7|934.7|939.9|934.9|939.7|934.7|9
1638806590000|2021-12-06 16:03:10|939.8|934.8|939.2|934.2|939.8|934.8|939.2|934.2|21
1638806600000|2021-12-06 16:03:20|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|4
1638806610000|2021-12-06 16:03:30|939.1|934.1|939.2|934.2|939.3|934.3|939.1|934.1|16
1638806620000|2021-12-06 16:03:40|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|16
1638806630000|2021-12-06 16:03:50|939|934|939.2|934.2|939.2|934.2|939|934|3
1638806640000|2021-12-06 16:04:00|939.3|934.3|939.9|934.9|939.9|934.9|939.3|934.3|7
1638806650000|2021-12-06 16:04:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1638806660000|2021-12-06 16:04:20|939.9|934.9|939.7|934.7|939.9|934.9|939.6|934.6|5
1638806670000|2021-12-06 16:04:30|939.6|934.6|939.5|934.5|939.7|934.7|939.5|934.5|14
1638806680000|2021-12-06 16:04:40|939.6|934.6|939.1|934.1|939.6|934.6|939.1|934.1|18
1638806690000|2021-12-06 16:04:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1638806700000|2021-12-06 16:05:00|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|5
1638806710000|2021-12-06 16:05:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1638806720000|2021-12-06 16:05:20|939.7|934.7|939.8|934.8|939.9|934.9|939.7|934.7|4
1638806740000|2021-12-06 16:05:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1638806750000|2021-12-06 16:05:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|6
1638806760000|2021-12-06 16:06:00|939.9|934.9|940.3|935.3|940.3|935.3|939.9|934.9|4
1638806770000|2021-12-06 16:06:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|4
1638806780000|2021-12-06 16:06:20|940.6|935.6|940.7|935.7|940.9|935.9|940.6|935.6|5
1638806790000|2021-12-06 16:06:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1638806800000|2021-12-06 16:06:40|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|11
1638806810000|2021-12-06 16:06:50|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|4
1638806820000|2021-12-06 16:07:00|940.7|935.7|940.8|935.8|940.8|935.8|940.5|935.5|9
1638806830000|2021-12-06 16:07:10|941|936|941.1|936.1|941.1|936.1|941|936|2
1638806840000|2021-12-06 16:07:20|940.9|935.9|941.4|936.4|941.4|936.4|940.9|935.9|5
1638806850000|2021-12-06 16:07:30|941.3|936.3|941.1|936.1|941.4|936.4|941|936|12
1638806860000|2021-12-06 16:07:40|941|936|941.1|936.1|941.3|936.3|941|936|18
1638806870000|2021-12-06 16:07:50|941.2|936.2|941|936|941.3|936.3|941|936|6
1638806880000|2021-12-06 16:08:00|940.9|935.9|940.5|935.5|940.9|935.9|940.5|935.5|11
1638806890000|2021-12-06 16:08:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|8
1638806900000|2021-12-06 16:08:20|940.4|935.4|940.2|935.2|940.5|935.5|940.2|935.2|11
1638806910000|2021-12-06 16:08:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1638806920000|2021-12-06 16:08:40|940|935|940|935|940.1|935.1|939.9|934.9|7
1638806930000|2021-12-06 16:08:50|939.9|934.9|939.8|934.8|940.1|935.1|939.8|934.8|9
1638806940000|2021-12-06 16:09:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|8
1638806950000|2021-12-06 16:09:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1638806960000|2021-12-06 16:09:20|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1638806970000|2021-12-06 16:09:30|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1638806980000|2021-12-06 16:09:40|939.9|934.9|940.1|935.1|940.1|935.1|939.8|934.8|5
1638806990000|2021-12-06 16:09:50|940|935|939.8|934.8|940|935|939.8|934.8|6
1638807000000|2021-12-06 16:10:00|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1638807010000|2021-12-06 16:10:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1638807020000|2021-12-06 16:10:20|939.5|934.5|939.8|934.8|939.8|934.8|939.5|934.5|4
1638807030000|2021-12-06 16:10:30|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|3
1638807040000|2021-12-06 16:10:40|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|9
1638807050000|2021-12-06 16:10:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1638807060000|2021-12-06 16:11:00|939.7|934.7|939.3|934.3|939.7|934.7|939.3|934.3|7
1638807070000|2021-12-06 16:11:10|939.2|934.2|938.9|933.9|939.3|934.3|938.8|933.8|15
1638807080000|2021-12-06 16:11:20|938.8|933.8|938.7|933.7|938.8|933.8|938.5|933.5|12
1638807090000|2021-12-06 16:11:30|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1638807100000|2021-12-06 16:11:40|938.8|933.8|938.7|933.7|939|934|938.6|933.6|16
1638807110000|2021-12-06 16:11:50|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|12
1638807120000|2021-12-06 16:12:00|938.6|933.6|939|934|939.1|934.1|938.6|933.6|8
1638807130000|2021-12-06 16:12:10|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1638807140000|2021-12-06 16:12:20|938.7|933.7|937.7|932.7|938.7|933.7|937.6|932.6|14
1638807160000|2021-12-06 16:12:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1638807170000|2021-12-06 16:12:50|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|10
1638807180000|2021-12-06 16:13:00|938.2|933.2|938.1|933.1|938.4|933.4|938.1|933.1|9
1638807190000|2021-12-06 16:13:10|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|7
1638807200000|2021-12-06 16:13:20|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|4
1638807210000|2021-12-06 16:13:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1638807230000|2021-12-06 16:13:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1638807240000|2021-12-06 16:14:00|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|6
1638807250000|2021-12-06 16:14:10|938|933|938.8|933.8|939|934|938|933|8
1638807260000|2021-12-06 16:14:20|938.7|933.7|938.6|933.6|938.8|933.8|938.6|933.6|10
1638807280000|2021-12-06 16:14:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1638807290000|2021-12-06 16:14:50|939.1|934.1|939|934|939.2|934.2|939|934|8
1638807300000|2021-12-06 16:15:00|938.9|933.9|938.8|933.8|939|934|938.8|933.8|6
1638807310000|2021-12-06 16:15:10|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1638807320000|2021-12-06 16:15:20|939|934|939.2|934.2|939.2|934.2|939|934|5
1638807330000|2021-12-06 16:15:30|939.7|934.7|939.6|934.6|939.8|934.8|939.6|934.6|4
1638807340000|2021-12-06 16:15:40|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|7
1638807350000|2021-12-06 16:15:50|940.2|935.2|939.8|934.8|940.2|935.2|939.7|934.7|12
1638807360000|2021-12-06 16:16:00|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|3
1638807380000|2021-12-06 16:16:20|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1638807390000|2021-12-06 16:16:30|940|935|940.1|935.1|940.2|935.2|940|935|15
1638807400000|2021-12-06 16:16:40|940.2|935.2|939.9|934.9|940.2|935.2|939.9|934.9|10
1638807410000|2021-12-06 16:16:50|940|935|940.2|935.2|940.2|935.2|940|935|6
1638807420000|2021-12-06 16:17:00|940.1|935.1|940.2|935.2|940.4|935.4|940.1|935.1|14
1638807430000|2021-12-06 16:17:10|940.1|935.1|939.9|934.9|940.2|935.2|939.9|934.9|15
1638807440000|2021-12-06 16:17:20|940|935|939.8|934.8|940|935|939.8|934.8|3
1638807460000|2021-12-06 16:17:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|9
1638807470000|2021-12-06 16:17:50|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|7
1638807480000|2021-12-06 16:18:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1638807490000|2021-12-06 16:18:10|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|11
1638807500000|2021-12-06 16:18:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1638807510000|2021-12-06 16:18:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|6
1638807520000|2021-12-06 16:18:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1638807530000|2021-12-06 16:18:50|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|4
1638807540000|2021-12-06 16:19:00|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|10
1638807550000|2021-12-06 16:19:10|940.2|935.2|940.4|935.4|940.4|935.4|940.2|935.2|2
1638807560000|2021-12-06 16:19:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1638807570000|2021-12-06 16:19:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1638807580000|2021-12-06 16:19:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|9
1638807590000|2021-12-06 16:19:50|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|7
1638807600000|2021-12-06 16:20:00|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|5
1638807610000|2021-12-06 16:20:10|939.7|934.7|939.5|934.5|939.7|934.7|939.2|934.2|9
1638807620000|2021-12-06 16:20:20|939.7|934.7|940|935|940|935|939.7|934.7|6
1638807630000|2021-12-06 16:20:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1638807640000|2021-12-06 16:20:40|940.2|935.2|940.6|935.6|940.6|935.6|940.2|935.2|8
1638807650000|2021-12-06 16:20:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638807660000|2021-12-06 16:21:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|9
1638807670000|2021-12-06 16:21:10|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|6
1638807680000|2021-12-06 16:21:20|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1638807690000|2021-12-06 16:21:30|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|6
1638807700000|2021-12-06 16:21:40|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|10
1638807710000|2021-12-06 16:21:50|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|9
1638807720000|2021-12-06 16:22:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|15
1638807730000|2021-12-06 16:22:10|940.7|935.7|941.1|936.1|941.2|936.2|940.7|935.7|7
1638807740000|2021-12-06 16:22:20|941|936|940.9|935.9|941|936|940.8|935.8|6
1638807750000|2021-12-06 16:22:30|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|6
1638807760000|2021-12-06 16:22:40|941|936|941.1|936.1|941.1|936.1|941|936|6
1638807770000|2021-12-06 16:22:50|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|7
1638807780000|2021-12-06 16:23:00|941.1|936.1|941|936|941.2|936.2|940.9|935.9|8
1638807790000|2021-12-06 16:23:10|940.9|935.9|941|936|941|936|940.9|935.9|6
1638807800000|2021-12-06 16:23:20|940.9|935.9|940.6|935.6|940.9|935.9|940.6|935.6|4
1638807820000|2021-12-06 16:23:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1638807830000|2021-12-06 16:23:50|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|7
1638807840000|2021-12-06 16:24:00|940.7|935.7|941.2|936.2|941.2|936.2|940.7|935.7|9
1638807850000|2021-12-06 16:24:10|941.5|936.5|941.9|936.9|942.1|937.1|941.5|936.5|10
1638807860000|2021-12-06 16:24:20|941.8|936.8|941.8|936.8|941.9|936.9|941.7|936.7|5
1638807870000|2021-12-06 16:24:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638807890000|2021-12-06 16:24:50|942|937|941.9|936.9|942|937|941.9|936.9|6
1638807900000|2021-12-06 16:25:00|942|937|941.7|936.7|942|937|941.6|936.6|14
1638807910000|2021-12-06 16:25:10|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|6
1638807930000|2021-12-06 16:25:30|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|3
1638807940000|2021-12-06 16:25:40|941.7|936.7|941.9|936.9|941.9|936.9|941.6|936.6|9
1638807950000|2021-12-06 16:25:50|942|937|942|937|942|937|941.8|936.8|11
1638807960000|2021-12-06 16:26:00|942.2|937.2|942.9|937.9|942.9|937.9|942.2|937.2|9
1638807970000|2021-12-06 16:26:10|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|6
1638807980000|2021-12-06 16:26:20|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|4
1638807990000|2021-12-06 16:26:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638808000000|2021-12-06 16:26:40|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|12
1638808020000|2021-12-06 16:27:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638808030000|2021-12-06 16:27:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|12
1638808050000|2021-12-06 16:27:30|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|5
1638808070000|2021-12-06 16:27:50|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|5
1638808080000|2021-12-06 16:28:00|943|938|943.1|938.1|943.1|938.1|942.6|937.6|7
1638808090000|2021-12-06 16:28:10|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638808100000|2021-12-06 16:28:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1638808110000|2021-12-06 16:28:30|943.3|938.3|943.6|938.6|943.6|938.6|943.3|938.3|7
1638808120000|2021-12-06 16:28:40|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|11
1638808150000|2021-12-06 16:29:10|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1638808160000|2021-12-06 16:29:20|943.5|938.5|944.3|939.3|944.4|939.4|943.5|938.5|9
1638808180000|2021-12-06 16:29:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638808190000|2021-12-06 16:29:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|6
1638808200000|2021-12-06 16:30:00|944.8|939.8|944.8|939.8|945|940|944.6|939.6|8
1638808210000|2021-12-06 16:30:10|944.9|939.9|944.9|939.9|945|940|944.7|939.7|4
1638808220000|2021-12-06 16:30:20|945|940|944.9|939.9|945.2|940.2|944.9|939.9|5
1638808230000|2021-12-06 16:30:30|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638808240000|2021-12-06 16:30:40|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|12
1638808250000|2021-12-06 16:30:50|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|6
1638808260000|2021-12-06 16:31:00|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|3
1638808270000|2021-12-06 16:31:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1638808280000|2021-12-06 16:31:20|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|6
1638808290000|2021-12-06 16:31:30|945.3|940.3|944.8|939.8|945.3|940.3|944.7|939.7|12
1638808300000|2021-12-06 16:31:40|945|940|945|940|945.2|940.2|944.9|939.9|8
1638808310000|2021-12-06 16:31:50|945.1|940.1|945.1|940.1|945.1|940.1|945|940|5
1638808320000|2021-12-06 16:32:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1638808330000|2021-12-06 16:32:10|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|8
1638808340000|2021-12-06 16:32:20|945.4|940.4|945|940|945.4|940.4|945|940|16
1638808350000|2021-12-06 16:32:30|945.3|940.3|945.1|940.1|945.4|940.4|945|940|16
1638808360000|2021-12-06 16:32:40|945|940|945.1|940.1|945.1|940.1|945|940|8
1638808370000|2021-12-06 16:32:50|945|940|944.9|939.9|945.1|940.1|944.6|939.6|16
1638808380000|2021-12-06 16:33:00|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|8
1638808390000|2021-12-06 16:33:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|15
1638808400000|2021-12-06 16:33:20|944.5|939.5|944.6|939.6|944.7|939.7|944.5|939.5|6
1638808410000|2021-12-06 16:33:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638808420000|2021-12-06 16:33:40|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|9
1638808430000|2021-12-06 16:33:50|944.2|939.2|944.5|939.5|944.5|939.5|944.2|939.2|7
1638808440000|2021-12-06 16:34:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638808450000|2021-12-06 16:34:10|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|13
1638808460000|2021-12-06 16:34:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638808470000|2021-12-06 16:34:30|944.3|939.3|943.8|938.8|944.4|939.4|943.8|938.8|5
1638808480000|2021-12-06 16:34:40|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|4
1638808500000|2021-12-06 16:35:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638808510000|2021-12-06 16:35:10|943.8|938.8|943.9|938.9|943.9|938.9|943.7|938.7|4
1638808520000|2021-12-06 16:35:20|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1638808530000|2021-12-06 16:35:30|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|7
1638808540000|2021-12-06 16:35:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|10
1638808550000|2021-12-06 16:35:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1638808560000|2021-12-06 16:36:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638808580000|2021-12-06 16:36:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|7
1638808590000|2021-12-06 16:36:30|944.2|939.2|944.3|939.3|944.5|939.5|944.2|939.2|10
1638808600000|2021-12-06 16:36:40|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|6
1638808610000|2021-12-06 16:36:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|6
1638808620000|2021-12-06 16:37:00|944.1|939.1|944|939|944.1|939.1|943.9|938.9|4
1638808630000|2021-12-06 16:37:10|944.1|939.1|944.4|939.4|944.4|939.4|944.1|939.1|4
1638808640000|2021-12-06 16:37:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638808650000|2021-12-06 16:37:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638808660000|2021-12-06 16:37:40|944.4|939.4|944.4|939.4|944.4|939.4|944.1|939.1|11
1638808670000|2021-12-06 16:37:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638808680000|2021-12-06 16:38:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638808690000|2021-12-06 16:38:10|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|8
1638808700000|2021-12-06 16:38:20|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|3
1638808710000|2021-12-06 16:38:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638808720000|2021-12-06 16:38:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|6
1638808730000|2021-12-06 16:38:50|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|6
1638808740000|2021-12-06 16:39:00|944.5|939.5|944.6|939.6|944.6|939.6|944.4|939.4|14
1638808750000|2021-12-06 16:39:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638808760000|2021-12-06 16:39:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|7
1638808770000|2021-12-06 16:39:30|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|9
1638808780000|2021-12-06 16:39:40|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|18
1638808790000|2021-12-06 16:39:50|944.4|939.4|944.5|939.5|944.6|939.6|944.4|939.4|6
1638808800000|2021-12-06 16:40:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638808810000|2021-12-06 16:40:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|20
1638808820000|2021-12-06 16:40:20|944.6|939.6|944.8|939.8|944.9|939.9|944.5|939.5|6
1638808830000|2021-12-06 16:40:30|944.9|939.9|945|940|945|940|944.8|939.8|4
1638808840000|2021-12-06 16:40:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638808850000|2021-12-06 16:40:50|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|7
1638808860000|2021-12-06 16:41:00|945.1|940.1|945|940|945.1|940.1|944.9|939.9|6
1638808880000|2021-12-06 16:41:20|944.9|939.9|945|940|945|940|944.8|939.8|4
1638808910000|2021-12-06 16:41:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638808930000|2021-12-06 16:42:10|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|11
1638808940000|2021-12-06 16:42:20|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1638808950000|2021-12-06 16:42:30|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638808970000|2021-12-06 16:42:50|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|11
1638808980000|2021-12-06 16:43:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638808990000|2021-12-06 16:43:10|945.1|940.1|945|940|945.2|940.2|944.9|939.9|16
1638809000000|2021-12-06 16:43:20|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638809010000|2021-12-06 16:43:30|944.8|939.8|945.1|940.1|945.2|940.2|944.8|939.8|10
1638809020000|2021-12-06 16:43:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638809030000|2021-12-06 16:43:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|6
1638809040000|2021-12-06 16:44:00|945.2|940.2|945|940|945.3|940.3|945|940|9
1638809050000|2021-12-06 16:44:10|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|15
1638809060000|2021-12-06 16:44:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638809070000|2021-12-06 16:44:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638809090000|2021-12-06 16:44:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638809100000|2021-12-06 16:45:00|945.2|940.2|945.6|940.6|945.6|940.6|945.2|940.2|6
1638809110000|2021-12-06 16:45:10|945.3|940.3|945.5|940.5|945.5|940.5|945.1|940.1|13
1638809120000|2021-12-06 16:45:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|7
1638809130000|2021-12-06 16:45:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|14
1638809140000|2021-12-06 16:45:40|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|4
1638809150000|2021-12-06 16:45:50|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1638809160000|2021-12-06 16:46:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638809170000|2021-12-06 16:46:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638809180000|2021-12-06 16:46:20|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1638809190000|2021-12-06 16:46:30|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|12
1638809200000|2021-12-06 16:46:40|945.3|940.3|945.1|940.1|945.3|940.3|944.9|939.9|8
1638809210000|2021-12-06 16:46:50|945|940|945.1|940.1|945.1|940.1|945|940|4
1638809220000|2021-12-06 16:47:00|945|940|945.1|940.1|945.2|940.2|945|940|6
1638809230000|2021-12-06 16:47:10|945|940|945.1|940.1|945.2|940.2|945|940|8
1638809240000|2021-12-06 16:47:20|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1638809250000|2021-12-06 16:47:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638809260000|2021-12-06 16:47:40|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|9
1638809270000|2021-12-06 16:47:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1638809280000|2021-12-06 16:48:00|945.3|940.3|945.8|940.8|945.8|940.8|945.3|940.3|12
1638809290000|2021-12-06 16:48:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638809300000|2021-12-06 16:48:20|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|5
1638809310000|2021-12-06 16:48:30|945.9|940.9|945.9|940.9|946.1|941.1|945.8|940.8|16
1638809320000|2021-12-06 16:48:40|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1638809330000|2021-12-06 16:48:50|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|3
1638809340000|2021-12-06 16:49:00|945.6|940.6|945.6|940.6|945.6|940.6|945.4|940.4|5
1638809350000|2021-12-06 16:49:10|945.5|940.5|945.6|940.6|945.7|940.7|945.5|940.5|12
1638809360000|2021-12-06 16:49:20|945.7|940.7|945.6|940.6|945.8|940.8|945.4|940.4|14
1638809370000|2021-12-06 16:49:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638809380000|2021-12-06 16:49:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|8
1638809390000|2021-12-06 16:49:50|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1638809400000|2021-12-06 16:50:00|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|12
1638809410000|2021-12-06 16:50:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|8
1638809420000|2021-12-06 16:50:20|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|5
1638809430000|2021-12-06 16:50:30|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|12
1638809440000|2021-12-06 16:50:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1638809450000|2021-12-06 16:50:50|945.2|940.2|945.5|940.5|945.5|940.5|945.2|940.2|10
1638809460000|2021-12-06 16:51:00|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|7
1638809470000|2021-12-06 16:51:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|6
1638809480000|2021-12-06 16:51:20|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|11
1638809490000|2021-12-06 16:51:30|945.5|940.5|945.5|940.5|945.5|940.5|945.3|940.3|4
1638809500000|2021-12-06 16:51:40|945.6|940.6|945.6|940.6|945.6|940.6|945.4|940.4|7
1638809510000|2021-12-06 16:51:50|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|26
1638809520000|2021-12-06 16:52:00|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|12
1638809530000|2021-12-06 16:52:10|945.5|940.5|945.5|940.5|945.6|940.6|945.4|940.4|13
1638809540000|2021-12-06 16:52:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|11
1638809550000|2021-12-06 16:52:30|945.5|940.5|945.1|940.1|945.5|940.5|945.1|940.1|15
1638809560000|2021-12-06 16:52:40|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|9
1638809570000|2021-12-06 16:52:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638809580000|2021-12-06 16:53:00|945.3|940.3|944.8|939.8|945.3|940.3|944.8|939.8|5
1638809590000|2021-12-06 16:53:10|944.9|939.9|945|940|945|940|944.8|939.8|10
1638809600000|2021-12-06 16:53:20|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|8
1638809610000|2021-12-06 16:53:30|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|3
1638809620000|2021-12-06 16:53:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1638809630000|2021-12-06 16:53:50|944.8|939.8|945|940|945.2|940.2|944.8|939.8|3
1638809640000|2021-12-06 16:54:00|945.1|940.1|945.2|940.2|945.2|940.2|945|940|4
1638809650000|2021-12-06 16:54:10|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|3
1638809660000|2021-12-06 16:54:20|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|23
1638809670000|2021-12-06 16:54:30|945.4|940.4|945.4|940.4|945.5|940.5|945.2|940.2|10
1638809680000|2021-12-06 16:54:40|945.3|940.3|945.1|940.1|945.4|940.4|945.1|940.1|9
1638809690000|2021-12-06 16:54:50|945|940|945.1|940.1|945.1|940.1|945|940|2
1638809700000|2021-12-06 16:55:00|945.2|940.2|945.6|940.6|945.6|940.6|945.1|940.1|7
1638809710000|2021-12-06 16:55:10|945.7|940.7|945.5|940.5|945.7|940.7|945.4|940.4|16
1638809720000|2021-12-06 16:55:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638809730000|2021-12-06 16:55:30|945.5|940.5|945.5|940.5|945.6|940.6|945.4|940.4|4
1638809740000|2021-12-06 16:55:40|945.6|940.6|945.3|940.3|945.6|940.6|945.1|940.1|14
1638809750000|2021-12-06 16:55:50|945.2|940.2|945.1|940.1|945.3|940.3|945.1|940.1|12
1638809760000|2021-12-06 16:56:00|945.2|940.2|945.3|940.3|945.3|940.3|945.1|940.1|12
1638809770000|2021-12-06 16:56:10|945.2|940.2|945.1|940.1|945.3|940.3|945.1|940.1|6
1638809780000|2021-12-06 16:56:20|945|940|945.4|940.4|945.4|940.4|945|940|10
1638809790000|2021-12-06 16:56:30|945.5|940.5|945.2|940.2|945.5|940.5|945.2|940.2|8
1638809800000|2021-12-06 16:56:40|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|11
1638809820000|2021-12-06 16:57:00|945.2|940.2|945.2|940.2|945.4|940.4|945.2|940.2|6
1638809830000|2021-12-06 16:57:10|945.1|940.1|945.5|940.5|945.6|940.6|945.1|940.1|14
1638809840000|2021-12-06 16:57:20|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|3
1638809850000|2021-12-06 16:57:30|945.2|940.2|945.4|940.4|945.5|940.5|945.1|940.1|6
1638809860000|2021-12-06 16:57:40|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638809870000|2021-12-06 16:57:50|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1638809880000|2021-12-06 16:58:00|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1638809890000|2021-12-06 16:58:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638809900000|2021-12-06 16:58:20|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638809910000|2021-12-06 16:58:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|4
1638809920000|2021-12-06 16:58:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638809930000|2021-12-06 16:58:50|945.7|940.7|945.5|940.5|945.8|940.8|945.4|940.4|9
1638809940000|2021-12-06 16:59:00|945.6|940.6|945.7|940.7|945.7|940.7|945.5|940.5|11
1638809950000|2021-12-06 16:59:10|945.6|940.6|945.2|940.2|945.6|940.6|944.9|939.9|12
1638809960000|2021-12-06 16:59:20|945.1|940.1|945.7|940.7|945.8|940.8|945.1|940.1|11
1638809970000|2021-12-06 16:59:30|945.8|940.8|945.3|940.3|945.8|940.8|945.3|940.3|8
1638809980000|2021-12-06 16:59:40|945.4|940.4|945.1|940.1|945.4|940.4|945.1|940.1|10
1638809990000|2021-12-06 16:59:50|945|940|944.7|939.7|945.1|940.1|944.7|939.7|5
1638810000000|2021-12-06 17:00:00|945|940|945.1|940.1|945.2|940.2|945|940|17
1638810010000|2021-12-06 17:00:10|945.2|940.2|945|940|945.2|940.2|945|940|13
1638810020000|2021-12-06 17:00:20|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|16
1638810030000|2021-12-06 17:00:30|945.1|940.1|945.1|940.1|945.1|940.1|945|940|7
1638810040000|2021-12-06 17:00:40|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1638810050000|2021-12-06 17:00:50|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1638810060000|2021-12-06 17:01:00|945.2|940.2|945.2|940.2|945.3|940.3|945|940|10
1638810080000|2021-12-06 17:01:20|945.6|940.6|945.9|940.9|945.9|940.9|945.6|940.6|4
1638810090000|2021-12-06 17:01:30|946|941|946.1|941.1|946.3|941.3|946|941|5
1638810100000|2021-12-06 17:01:40|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|6
1638810110000|2021-12-06 17:01:50|945.7|940.7|945.7|940.7|945.8|940.8|945.6|940.6|5
1638810120000|2021-12-06 17:02:00|945.8|940.8|946.3|941.3|946.3|941.3|945.6|940.6|17
1638810130000|2021-12-06 17:02:10|946.4|941.4|945.8|940.8|946.4|941.4|945.8|940.8|8
1638810140000|2021-12-06 17:02:20|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1638810150000|2021-12-06 17:02:30|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638810160000|2021-12-06 17:02:40|946|941|945.3|940.3|946|941|945.3|940.3|5
1638810170000|2021-12-06 17:02:50|945.4|940.4|945.6|940.6|945.7|940.7|945.4|940.4|10
1638810180000|2021-12-06 17:03:00|945.5|940.5|945.2|940.2|945.7|940.7|945.2|940.2|7
1638810190000|2021-12-06 17:03:10|945.1|940.1|945.1|940.1|945.1|940.1|945|940|11
1638810200000|2021-12-06 17:03:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638810210000|2021-12-06 17:03:30|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1638810220000|2021-12-06 17:03:40|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|9
1638810230000|2021-12-06 17:03:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638810250000|2021-12-06 17:04:10|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1638810260000|2021-12-06 17:04:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|7
1638810290000|2021-12-06 17:04:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638810300000|2021-12-06 17:05:00|945.4|940.4|945.6|940.6|945.7|940.7|945.4|940.4|15
1638810310000|2021-12-06 17:05:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638810330000|2021-12-06 17:05:30|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1638810340000|2021-12-06 17:05:40|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|11
1638810350000|2021-12-06 17:05:50|945.8|940.8|946|941|946.1|941.1|945.7|940.7|7
1638810360000|2021-12-06 17:06:00|946.1|941.1|946|941|946.1|941.1|945.9|940.9|7
1638810380000|2021-12-06 17:06:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638810390000|2021-12-06 17:06:30|945.8|940.8|945.5|940.5|945.8|940.8|945.5|940.5|6
1638810400000|2021-12-06 17:06:40|945.4|940.4|945.5|940.5|945.5|940.5|945.3|940.3|8
1638810410000|2021-12-06 17:06:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638810420000|2021-12-06 17:07:00|945.2|940.2|945.3|940.3|945.3|940.3|945.1|940.1|3
1638810430000|2021-12-06 17:07:10|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|15
1638810440000|2021-12-06 17:07:20|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|14
1638810450000|2021-12-06 17:07:30|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|15
1638810460000|2021-12-06 17:07:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|12
1638810470000|2021-12-06 17:07:50|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|15
1638810490000|2021-12-06 17:08:10|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|6
1638810500000|2021-12-06 17:08:20|946.3|941.3|946.7|941.7|946.7|941.7|946.3|941.3|5
1638810520000|2021-12-06 17:08:40|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638810540000|2021-12-06 17:09:00|947|942|947.4|942.4|947.4|942.4|947|942|11
1638810550000|2021-12-06 17:09:10|947.1|942.1|947|942|947.1|942.1|946.9|941.9|8
1638810560000|2021-12-06 17:09:20|947.1|942.1|947|942|947.1|942.1|946.8|941.8|7
1638810570000|2021-12-06 17:09:30|947.1|942.1|947|942|947.2|942.2|947|942|4
1638810580000|2021-12-06 17:09:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638810590000|2021-12-06 17:09:50|947|942|947|942|947.1|942.1|946.9|941.9|9
1638810600000|2021-12-06 17:10:00|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|15
1638810610000|2021-12-06 17:10:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638810620000|2021-12-06 17:10:20|946.9|941.9|946.9|941.9|947|942|946.9|941.9|7
1638810630000|2021-12-06 17:10:30|947|942|947|942|947|942|946.9|941.9|9
1638810640000|2021-12-06 17:10:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638810650000|2021-12-06 17:10:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638810660000|2021-12-06 17:11:00|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|8
1638810670000|2021-12-06 17:11:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638810680000|2021-12-06 17:11:20|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|5
1638810690000|2021-12-06 17:11:30|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|5
1638810710000|2021-12-06 17:11:50|947|942|947|942|947|942|947|942|1
1638810730000|2021-12-06 17:12:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|17
1638810740000|2021-12-06 17:12:20|947|942|947.3|942.3|947.3|942.3|947|942|5
1638810750000|2021-12-06 17:12:30|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|3
1638810760000|2021-12-06 17:12:40|947|942|947.2|942.2|947.2|942.2|947|942|2
1638810770000|2021-12-06 17:12:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638810780000|2021-12-06 17:13:00|947|942|947|942|947.1|942.1|946.9|941.9|9
1638810790000|2021-12-06 17:13:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638810800000|2021-12-06 17:13:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638810810000|2021-12-06 17:13:30|946.9|941.9|946.8|941.8|947|942|946.8|941.8|17
1638810830000|2021-12-06 17:13:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638810840000|2021-12-06 17:14:00|946.6|941.6|947.1|942.1|947.1|942.1|946.6|941.6|6
1638810850000|2021-12-06 17:14:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|6
1638810880000|2021-12-06 17:14:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638810890000|2021-12-06 17:14:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1638810900000|2021-12-06 17:15:00|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|6
1638810910000|2021-12-06 17:15:10|947|942|946.8|941.8|947.1|942.1|946.8|941.8|5
1638810920000|2021-12-06 17:15:20|946.7|941.7|946.6|941.6|946.8|941.8|946.6|941.6|4
1638810930000|2021-12-06 17:15:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638810940000|2021-12-06 17:15:40|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|5
1638810950000|2021-12-06 17:15:50|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|2
1638810960000|2021-12-06 17:16:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638810980000|2021-12-06 17:16:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638811010000|2021-12-06 17:16:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638811020000|2021-12-06 17:17:00|946.7|941.7|946.6|941.6|946.7|941.7|946.5|941.5|18
1638811030000|2021-12-06 17:17:10|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1638811040000|2021-12-06 17:17:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638811070000|2021-12-06 17:17:50|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1638811080000|2021-12-06 17:18:00|946.8|941.8|946.5|941.5|946.8|941.8|946.4|941.4|15
1638811090000|2021-12-06 17:18:10|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1638811100000|2021-12-06 17:18:20|946.5|941.5|946.3|941.3|946.5|941.5|946.2|941.2|8
1638811110000|2021-12-06 17:18:30|946.4|941.4|947|942|947|942|946.4|941.4|8
1638811120000|2021-12-06 17:18:40|946.9|941.9|946.7|941.7|947|942|946.6|941.6|17
1638811130000|2021-12-06 17:18:50|946.6|941.6|946.7|941.7|946.8|941.8|946.6|941.6|4
1638811140000|2021-12-06 17:19:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|5
1638811150000|2021-12-06 17:19:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1638811160000|2021-12-06 17:19:20|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1638811170000|2021-12-06 17:19:30|946.9|941.9|946.9|941.9|947|942|946.8|941.8|11
1638811180000|2021-12-06 17:19:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638811190000|2021-12-06 17:19:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638811200000|2021-12-06 17:20:00|946.9|941.9|947|942|947|942|946.9|941.9|8
1638811210000|2021-12-06 17:20:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638811220000|2021-12-06 17:20:20|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|11
1638811230000|2021-12-06 17:20:30|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|3
1638811240000|2021-12-06 17:20:40|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|9
1638811250000|2021-12-06 17:20:50|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|7
1638811260000|2021-12-06 17:21:00|946.6|941.6|946.4|941.4|946.6|941.6|946.2|941.2|9
1638811270000|2021-12-06 17:21:10|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638811280000|2021-12-06 17:21:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1638811290000|2021-12-06 17:21:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|8
1638811300000|2021-12-06 17:21:40|946.3|941.3|946.3|941.3|946.5|941.5|946.2|941.2|5
1638811310000|2021-12-06 17:21:50|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|7
1638811320000|2021-12-06 17:22:00|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|3
1638811330000|2021-12-06 17:22:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638811340000|2021-12-06 17:22:20|946.7|941.7|946.6|941.6|946.8|941.8|946.6|941.6|4
1638811350000|2021-12-06 17:22:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638811370000|2021-12-06 17:22:50|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1638811390000|2021-12-06 17:23:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|13
1638811400000|2021-12-06 17:23:20|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|9
1638811410000|2021-12-06 17:23:30|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638811420000|2021-12-06 17:23:40|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|5
1638811440000|2021-12-06 17:24:00|946.4|941.4|946.3|941.3|946.6|941.6|946.3|941.3|5
1638811470000|2021-12-06 17:24:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1638811480000|2021-12-06 17:24:40|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|10
1638811490000|2021-12-06 17:24:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1638811500000|2021-12-06 17:25:00|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|16
1638811510000|2021-12-06 17:25:10|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|9
1638811520000|2021-12-06 17:25:20|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1638811530000|2021-12-06 17:25:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638811540000|2021-12-06 17:25:40|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|7
1638811550000|2021-12-06 17:25:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638811560000|2021-12-06 17:26:00|946|941|946.1|941.1|946.1|941.1|946|941|2
1638811570000|2021-12-06 17:26:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638811580000|2021-12-06 17:26:20|946|941|946|941|946|941|946|941|1
1638811590000|2021-12-06 17:26:30|945.6|940.6|945.5|940.5|945.6|940.6|945.2|940.2|11
1638811600000|2021-12-06 17:26:40|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1638811610000|2021-12-06 17:26:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638811630000|2021-12-06 17:27:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638811660000|2021-12-06 17:27:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1638811670000|2021-12-06 17:27:50|945.6|940.6|945.2|940.2|945.6|940.6|945.2|940.2|7
1638811680000|2021-12-06 17:28:00|945.1|940.1|945.2|940.2|945.3|940.3|945.1|940.1|7
1638811690000|2021-12-06 17:28:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1638811700000|2021-12-06 17:28:20|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|2
1638811710000|2021-12-06 17:28:30|945|940|945.1|940.1|945.1|940.1|945|940|2
1638811720000|2021-12-06 17:28:40|945|940|945|940|945|940|945|940|1
1638811730000|2021-12-06 17:28:50|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638811740000|2021-12-06 17:29:00|944.9|939.9|945|940|945.2|940.2|944.9|939.9|5
1638811750000|2021-12-06 17:29:10|945.1|940.1|944.8|939.8|945.1|940.1|944.8|939.8|4
1638811760000|2021-12-06 17:29:20|944.9|939.9|944.8|939.8|945|940|944.8|939.8|4
1638811780000|2021-12-06 17:29:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638811790000|2021-12-06 17:29:50|944.8|939.8|945|940|945|940|944.8|939.8|3
1638811800000|2021-12-06 17:30:00|944.9|939.9|944.9|939.9|945|940|944.8|939.8|5
1638811810000|2021-12-06 17:30:10|944.8|939.8|945.1|940.1|945.1|940.1|944.8|939.8|6
1638811820000|2021-12-06 17:30:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638811830000|2021-12-06 17:30:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638811840000|2021-12-06 17:30:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638811850000|2021-12-06 17:30:50|945.5|940.5|945.2|940.2|945.5|940.5|945.2|940.2|4
1638811860000|2021-12-06 17:31:00|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1638811870000|2021-12-06 17:31:10|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|5
1638811880000|2021-12-06 17:31:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|14
1638811900000|2021-12-06 17:31:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|10
1638811910000|2021-12-06 17:31:50|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638811920000|2021-12-06 17:32:00|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|5
1638811930000|2021-12-06 17:32:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|10
1638811940000|2021-12-06 17:32:20|945.2|940.2|945.2|940.2|945.2|940.2|945|940|15
1638811980000|2021-12-06 17:33:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|8
1638811990000|2021-12-06 17:33:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638812000000|2021-12-06 17:33:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638812020000|2021-12-06 17:33:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638812030000|2021-12-06 17:33:50|945.3|940.3|945.2|940.2|945.4|940.4|945.1|940.1|6
1638812040000|2021-12-06 17:34:00|945.3|940.3|945.6|940.6|945.6|940.6|945.2|940.2|8
1638812050000|2021-12-06 17:34:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638812060000|2021-12-06 17:34:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638812080000|2021-12-06 17:34:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638812090000|2021-12-06 17:34:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638812100000|2021-12-06 17:35:00|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1638812110000|2021-12-06 17:35:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638812120000|2021-12-06 17:35:20|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|3
1638812140000|2021-12-06 17:35:40|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|9
1638812150000|2021-12-06 17:35:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638812160000|2021-12-06 17:36:00|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638812170000|2021-12-06 17:36:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638812200000|2021-12-06 17:36:40|945|940|945.1|940.1|945.1|940.1|945|940|6
1638812210000|2021-12-06 17:36:50|945|940|944.9|939.9|945|940|944.8|939.8|14
1638812220000|2021-12-06 17:37:00|944.8|939.8|945|940|945.1|940.1|944.8|939.8|9
1638812230000|2021-12-06 17:37:10|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1638812240000|2021-12-06 17:37:20|944.8|939.8|944.7|939.7|944.8|939.8|944.6|939.6|6
1638812250000|2021-12-06 17:37:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638812260000|2021-12-06 17:37:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638812270000|2021-12-06 17:37:50|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|10
1638812280000|2021-12-06 17:38:00|944.5|939.5|944.8|939.8|944.8|939.8|944.5|939.5|5
1638812290000|2021-12-06 17:38:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638812300000|2021-12-06 17:38:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638812310000|2021-12-06 17:38:30|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1638812330000|2021-12-06 17:38:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638812340000|2021-12-06 17:39:00|944.6|939.6|944.9|939.9|945|940|944.6|939.6|6
1638812370000|2021-12-06 17:39:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638812380000|2021-12-06 17:39:40|945|940|945|940|945|940|945|940|1
1638812400000|2021-12-06 17:40:00|944.8|939.8|944.9|939.9|945|940|944.8|939.8|4
1638812410000|2021-12-06 17:40:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638812420000|2021-12-06 17:40:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638812430000|2021-12-06 17:40:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1638812470000|2021-12-06 17:41:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1638812480000|2021-12-06 17:41:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638812490000|2021-12-06 17:41:30|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1638812500000|2021-12-06 17:41:40|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638812510000|2021-12-06 17:41:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638812520000|2021-12-06 17:42:00|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1638812530000|2021-12-06 17:42:10|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|7
1638812550000|2021-12-06 17:42:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638812570000|2021-12-06 17:42:50|944.7|939.7|944.4|939.4|944.7|939.7|944.4|939.4|3
1638812580000|2021-12-06 17:43:00|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1638812590000|2021-12-06 17:43:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1638812600000|2021-12-06 17:43:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638812620000|2021-12-06 17:43:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638812630000|2021-12-06 17:43:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638812640000|2021-12-06 17:44:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|15
1638812650000|2021-12-06 17:44:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|8
1638812660000|2021-12-06 17:44:20|944.3|939.3|944.1|939.1|944.4|939.4|944.1|939.1|13
1638812670000|2021-12-06 17:44:30|944|939|944.4|939.4|944.4|939.4|944|939|5
1638812680000|2021-12-06 17:44:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638812700000|2021-12-06 17:45:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1638812710000|2021-12-06 17:45:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638812720000|2021-12-06 17:45:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1638812730000|2021-12-06 17:45:30|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1638812750000|2021-12-06 17:45:50|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|7
1638812760000|2021-12-06 17:46:00|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|10
1638812770000|2021-12-06 17:46:10|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|3
1638812780000|2021-12-06 17:46:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638812790000|2021-12-06 17:46:30|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|4
1638812800000|2021-12-06 17:46:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638812820000|2021-12-06 17:47:00|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|5
1638812830000|2021-12-06 17:47:10|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1638812840000|2021-12-06 17:47:20|944.5|939.5|944.2|939.2|944.5|939.5|944.1|939.1|5
1638812850000|2021-12-06 17:47:30|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1638812870000|2021-12-06 17:47:50|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|9
1638812880000|2021-12-06 17:48:00|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|7
1638812890000|2021-12-06 17:48:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|6
1638812900000|2021-12-06 17:48:20|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|10
1638812910000|2021-12-06 17:48:30|944.4|939.4|944.3|939.3|944.5|939.5|944.2|939.2|6
1638812920000|2021-12-06 17:48:40|944.5|939.5|944.2|939.2|944.5|939.5|944.1|939.1|4
1638812930000|2021-12-06 17:48:50|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|4
1638812940000|2021-12-06 17:49:00|944.3|939.3|944.3|939.3|944.5|939.5|944.3|939.3|5
1638812950000|2021-12-06 17:49:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1638812960000|2021-12-06 17:49:20|944.4|939.4|944.3|939.3|944.4|939.4|944.2|939.2|4
1638812970000|2021-12-06 17:49:30|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|5
1638812980000|2021-12-06 17:49:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638812990000|2021-12-06 17:49:50|944.1|939.1|944|939|944.2|939.2|944|939|8
1638813000000|2021-12-06 17:50:00|944.1|939.1|944.1|939.1|944.1|939.1|943.9|938.9|7
1638813010000|2021-12-06 17:50:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638813020000|2021-12-06 17:50:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638813030000|2021-12-06 17:50:30|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|7
1638813040000|2021-12-06 17:50:40|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|3
1638813050000|2021-12-06 17:50:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638813060000|2021-12-06 17:51:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638813070000|2021-12-06 17:51:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638813080000|2021-12-06 17:51:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1638813090000|2021-12-06 17:51:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|20
1638813100000|2021-12-06 17:51:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|8
1638813110000|2021-12-06 17:51:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|14
1638813120000|2021-12-06 17:52:00|944.6|939.6|944.1|939.1|944.6|939.6|944.1|939.1|3
1638813130000|2021-12-06 17:52:10|944|939|944.2|939.2|944.2|939.2|944|939|5
1638813140000|2021-12-06 17:52:20|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638813150000|2021-12-06 17:52:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638813160000|2021-12-06 17:52:40|944.2|939.2|944|939|944.2|939.2|944|939|4
1638813170000|2021-12-06 17:52:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|7
1638813180000|2021-12-06 17:53:00|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|7
1638813190000|2021-12-06 17:53:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638813200000|2021-12-06 17:53:20|943.8|938.8|944|939|944.1|939.1|943.7|938.7|13
1638813220000|2021-12-06 17:53:40|944.1|939.1|944|939|944.1|939.1|944|939|2
1638813230000|2021-12-06 17:53:50|943.9|938.9|944|939|944|939|943.9|938.9|2
1638813240000|2021-12-06 17:54:00|944.1|939.1|944|939|944.1|939.1|944|939|4
1638813250000|2021-12-06 17:54:10|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1638813260000|2021-12-06 17:54:20|944|939|944.1|939.1|944.1|939.1|944|939|6
1638813270000|2021-12-06 17:54:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1638813280000|2021-12-06 17:54:40|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1638813290000|2021-12-06 17:54:50|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|4
1638813300000|2021-12-06 17:55:00|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|4
1638813310000|2021-12-06 17:55:10|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|3
1638813320000|2021-12-06 17:55:20|944.2|939.2|944.7|939.7|944.7|939.7|944.2|939.2|12
1638813330000|2021-12-06 17:55:30|944.8|939.8|945|940|945|940|944.7|939.7|6
1638813340000|2021-12-06 17:55:40|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1638813350000|2021-12-06 17:55:50|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1638813360000|2021-12-06 17:56:00|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1638813380000|2021-12-06 17:56:20|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|5
1638813390000|2021-12-06 17:56:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638813400000|2021-12-06 17:56:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638813410000|2021-12-06 17:56:50|945.6|940.6|945.5|940.5|945.7|940.7|945.5|940.5|7
1638813420000|2021-12-06 17:57:00|945.6|940.6|945.4|940.4|945.6|940.6|945.4|940.4|3
1638813430000|2021-12-06 17:57:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638813440000|2021-12-06 17:57:20|945.4|940.4|945.6|940.6|945.6|940.6|945.4|940.4|3
1638813450000|2021-12-06 17:57:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638813460000|2021-12-06 17:57:40|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638813470000|2021-12-06 17:57:50|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|5
1638813480000|2021-12-06 17:58:00|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1638813490000|2021-12-06 17:58:10|945.5|940.5|945.4|940.4|945.5|940.5|945.2|940.2|10
1638813500000|2021-12-06 17:58:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|10
1638813510000|2021-12-06 17:58:30|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1638813520000|2021-12-06 17:58:40|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|5
1638813530000|2021-12-06 17:58:50|945.7|940.7|945.6|940.6|945.7|940.7|945.4|940.4|9
1638813540000|2021-12-06 17:59:00|945.5|940.5|945.9|940.9|945.9|940.9|945.5|940.5|11
1638813560000|2021-12-06 17:59:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638813570000|2021-12-06 17:59:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638813580000|2021-12-06 17:59:40|946|941|945.9|940.9|946|941|945.9|940.9|2
1638813590000|2021-12-06 17:59:50|946|941|946|941|946.1|941.1|945.8|940.8|5
1638813600000|2021-12-06 18:00:00|946.2|941.2|946.2|941.2|946.5|941.5|946.1|941.1|9
1638813610000|2021-12-06 18:00:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1638813620000|2021-12-06 18:00:20|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|12
1638813630000|2021-12-06 18:00:30|945.8|940.8|945.9|940.9|946|941|945.7|940.7|5
1638813640000|2021-12-06 18:00:40|946|941|946|941|946|941|945.9|940.9|3
1638813650000|2021-12-06 18:00:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638813660000|2021-12-06 18:01:00|946|941|946|941|946.1|941.1|945.9|940.9|15
1638813670000|2021-12-06 18:01:10|946.1|941.1|946.1|941.1|946.1|941.1|946|941|11
1638813680000|2021-12-06 18:01:20|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|3
1638813690000|2021-12-06 18:01:30|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|3
1638813700000|2021-12-06 18:01:40|946.4|941.4|945.9|940.9|946.4|941.4|945.9|940.9|9
1638813710000|2021-12-06 18:01:50|946|941|945.9|940.9|946|941|945.9|940.9|4
1638813720000|2021-12-06 18:02:00|946|941|945.7|940.7|946|941|945.7|940.7|4
1638813740000|2021-12-06 18:02:20|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|4
1638813750000|2021-12-06 18:02:30|945.6|940.6|945.9|940.9|945.9|940.9|945.6|940.6|4
1638813760000|2021-12-06 18:02:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638813770000|2021-12-06 18:02:50|946|941|946|941|946|941|946|941|1
1638813780000|2021-12-06 18:03:00|945.7|940.7|945.5|940.5|945.8|940.8|945.3|940.3|15
1638813790000|2021-12-06 18:03:10|945.6|940.6|945.5|940.5|945.6|940.6|945.4|940.4|6
1638813800000|2021-12-06 18:03:20|945.4|940.4|946|941|946|941|945.4|940.4|8
1638813810000|2021-12-06 18:03:30|945.9|940.9|945.9|940.9|945.9|940.9|945.7|940.7|7
1638813820000|2021-12-06 18:03:40|945.7|940.7|945.8|940.8|945.9|940.9|945.7|940.7|7
1638813830000|2021-12-06 18:03:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638813840000|2021-12-06 18:04:00|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|5
1638813850000|2021-12-06 18:04:10|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|5
1638813860000|2021-12-06 18:04:20|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|6
1638813870000|2021-12-06 18:04:30|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|5
1638813880000|2021-12-06 18:04:40|945.2|940.2|945.1|940.1|945.4|940.4|945.1|940.1|10
1638813890000|2021-12-06 18:04:50|945|940|945.3|940.3|945.4|940.4|945|940|10
1638813900000|2021-12-06 18:05:00|945.4|940.4|945.4|940.4|945.6|940.6|945.3|940.3|7
1638813910000|2021-12-06 18:05:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|12
1638813920000|2021-12-06 18:05:20|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|5
1638813930000|2021-12-06 18:05:30|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|9
1638813940000|2021-12-06 18:05:40|945.1|940.1|945|940|945.2|940.2|945|940|6
1638813950000|2021-12-06 18:05:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638813960000|2021-12-06 18:06:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638813970000|2021-12-06 18:06:10|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|4
1638813980000|2021-12-06 18:06:20|945.3|940.3|945.1|940.1|945.3|940.3|945|940|7
1638813990000|2021-12-06 18:06:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1638814020000|2021-12-06 18:07:00|945|940|945.1|940.1|945.1|940.1|945|940|8
1638814030000|2021-12-06 18:07:10|945|940|945.1|940.1|945.1|940.1|945|940|8
1638814050000|2021-12-06 18:07:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|6
1638814080000|2021-12-06 18:08:00|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|6
1638814090000|2021-12-06 18:08:10|945|940|944.9|939.9|945|940|944.8|939.8|8
1638814100000|2021-12-06 18:08:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|9
1638814110000|2021-12-06 18:08:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1638814120000|2021-12-06 18:08:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|13
1638814130000|2021-12-06 18:08:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638814140000|2021-12-06 18:09:00|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|11
1638814150000|2021-12-06 18:09:10|944.5|939.5|944.6|939.6|944.7|939.7|944.5|939.5|12
1638814160000|2021-12-06 18:09:20|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1638814170000|2021-12-06 18:09:30|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|11
1638814180000|2021-12-06 18:09:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|7
1638814190000|2021-12-06 18:09:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|10
1638814200000|2021-12-06 18:10:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|7
1638814210000|2021-12-06 18:10:10|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|6
1638814220000|2021-12-06 18:10:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638814230000|2021-12-06 18:10:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638814240000|2021-12-06 18:10:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638814250000|2021-12-06 18:10:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638814260000|2021-12-06 18:11:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638814270000|2021-12-06 18:11:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638814290000|2021-12-06 18:11:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638814300000|2021-12-06 18:11:40|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|9
1638814310000|2021-12-06 18:11:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638814320000|2021-12-06 18:12:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638814340000|2021-12-06 18:12:20|944|939|944.1|939.1|944.1|939.1|944|939|2
1638814350000|2021-12-06 18:12:30|944|939|944|939|944.1|939.1|944|939|3
1638814360000|2021-12-06 18:12:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|15
1638814370000|2021-12-06 18:12:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|6
1638814380000|2021-12-06 18:13:00|944|939|943.9|938.9|944|939|943.9|938.9|6
1638814390000|2021-12-06 18:13:10|944|939|944.2|939.2|944.2|939.2|944|939|7
1638814400000|2021-12-06 18:13:20|944.1|939.1|943.9|938.9|944.2|939.2|943.9|938.9|5
1638814410000|2021-12-06 18:13:30|943.8|938.8|943.3|938.3|943.8|938.8|943.3|938.3|4
1638814420000|2021-12-06 18:13:40|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638814430000|2021-12-06 18:13:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638814440000|2021-12-06 18:14:00|943.4|938.4|943.3|938.3|943.7|938.7|943.3|938.3|10
1638814450000|2021-12-06 18:14:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638814460000|2021-12-06 18:14:20|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1638814470000|2021-12-06 18:14:30|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1638814480000|2021-12-06 18:14:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|8
1638814490000|2021-12-06 18:14:50|943.1|938.1|942.1|937.1|943.2|938.2|941.7|936.7|18
1638814500000|2021-12-06 18:15:00|941.8|936.8|941.6|936.6|941.9|936.9|941.6|936.6|9
1638814510000|2021-12-06 18:15:10|941.5|936.5|941.5|936.5|941.7|936.7|941.4|936.4|7
1638814520000|2021-12-06 18:15:20|941.7|936.7|942.4|937.4|942.4|937.4|941.7|936.7|5
1638814530000|2021-12-06 18:15:30|942.5|937.5|942.3|937.3|942.6|937.6|942.3|937.3|4
1638814540000|2021-12-06 18:15:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638814550000|2021-12-06 18:15:50|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|3
1638814560000|2021-12-06 18:16:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1638814570000|2021-12-06 18:16:10|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|6
1638814580000|2021-12-06 18:16:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638814590000|2021-12-06 18:16:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638814600000|2021-12-06 18:16:40|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|10
1638814610000|2021-12-06 18:16:50|942.4|937.4|942.4|937.4|942.5|937.5|942.3|937.3|11
1638814620000|2021-12-06 18:17:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638814630000|2021-12-06 18:17:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1638814640000|2021-12-06 18:17:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|12
1638814650000|2021-12-06 18:17:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638814680000|2021-12-06 18:18:00|942|937|942|937|942.1|937.1|942|937|5
1638814690000|2021-12-06 18:18:10|942.1|937.1|942.2|937.2|942.3|937.3|942|937|6
1638814700000|2021-12-06 18:18:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638814720000|2021-12-06 18:18:40|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638814730000|2021-12-06 18:18:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638814750000|2021-12-06 18:19:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638814760000|2021-12-06 18:19:20|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|5
1638814770000|2021-12-06 18:19:30|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|7
1638814780000|2021-12-06 18:19:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|6
1638814790000|2021-12-06 18:19:50|941.9|936.9|941.8|936.8|942|937|941.8|936.8|4
1638814800000|2021-12-06 18:20:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1638814810000|2021-12-06 18:20:10|942|937|942.2|937.2|942.3|937.3|942|937|9
1638814820000|2021-12-06 18:20:20|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638814830000|2021-12-06 18:20:30|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|5
1638814840000|2021-12-06 18:20:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1638814850000|2021-12-06 18:20:50|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|7
1638814860000|2021-12-06 18:21:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|8
1638814870000|2021-12-06 18:21:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|9
1638814890000|2021-12-06 18:21:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1638814900000|2021-12-06 18:21:40|942.1|937.1|942|937|942.1|937.1|942|937|2
1638814910000|2021-12-06 18:21:50|942.1|937.1|942|937|942.1|937.1|942|937|2
1638814920000|2021-12-06 18:22:00|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1638814930000|2021-12-06 18:22:10|942|937|941.9|936.9|942|937|941.9|936.9|4
1638814940000|2021-12-06 18:22:20|942|937|941.9|936.9|942|937|941.9|936.9|6
1638814950000|2021-12-06 18:22:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638814960000|2021-12-06 18:22:40|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|14
1638814980000|2021-12-06 18:23:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638814990000|2021-12-06 18:23:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1638815000000|2021-12-06 18:23:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638815010000|2021-12-06 18:23:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1638815020000|2021-12-06 18:23:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638815040000|2021-12-06 18:24:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638815050000|2021-12-06 18:24:10|941.6|936.6|941.7|936.7|941.7|936.7|941.5|936.5|12
1638815060000|2021-12-06 18:24:20|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1638815070000|2021-12-06 18:24:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638815080000|2021-12-06 18:24:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638815100000|2021-12-06 18:25:00|941.8|936.8|942.1|937.1|942.1|937.1|941.8|936.8|4
1638815110000|2021-12-06 18:25:10|942|937|942|937|942.1|937.1|942|937|5
1638815120000|2021-12-06 18:25:20|942.1|937.1|942|937|942.1|937.1|941.9|936.9|4
1638815130000|2021-12-06 18:25:30|941.9|936.9|942|937|942|937|941.9|936.9|10
1638815150000|2021-12-06 18:25:50|942.1|937.1|942.3|937.3|942.4|937.4|942.1|937.1|7
1638815160000|2021-12-06 18:26:00|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638815170000|2021-12-06 18:26:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638815190000|2021-12-06 18:26:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638815200000|2021-12-06 18:26:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|6
1638815210000|2021-12-06 18:26:50|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|15
1638815220000|2021-12-06 18:27:00|942.2|937.2|942.3|937.3|942.4|937.4|942.1|937.1|11
1638815230000|2021-12-06 18:27:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|18
1638815240000|2021-12-06 18:27:20|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|3
1638815260000|2021-12-06 18:27:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638815270000|2021-12-06 18:27:50|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1638815280000|2021-12-06 18:28:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638815290000|2021-12-06 18:28:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638815310000|2021-12-06 18:28:30|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|4
1638815320000|2021-12-06 18:28:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1638815330000|2021-12-06 18:28:50|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|5
1638815340000|2021-12-06 18:29:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638815350000|2021-12-06 18:29:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638815370000|2021-12-06 18:29:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|6
1638815380000|2021-12-06 18:29:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638815390000|2021-12-06 18:29:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638815400000|2021-12-06 18:30:00|942.3|937.3|942.1|937.1|942.4|937.4|942.1|937.1|13
1638815410000|2021-12-06 18:30:10|942|937|942.1|937.1|942.1|937.1|942|937|2
1638815420000|2021-12-06 18:30:20|942|937|942|937|942.1|937.1|942|937|9
1638815430000|2021-12-06 18:30:30|942.1|937.1|942|937|942.1|937.1|942|937|4
1638815440000|2021-12-06 18:30:40|941.9|936.9|942.4|937.4|942.4|937.4|941.8|936.8|7
1638815450000|2021-12-06 18:30:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638815470000|2021-12-06 18:31:10|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|4
1638815490000|2021-12-06 18:31:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|5
1638815500000|2021-12-06 18:31:40|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638815510000|2021-12-06 18:31:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|15
1638815520000|2021-12-06 18:32:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|8
1638815530000|2021-12-06 18:32:10|942.5|937.5|942.5|937.5|942.6|937.6|942.4|937.4|9
1638815540000|2021-12-06 18:32:20|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1638815550000|2021-12-06 18:32:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1638815580000|2021-12-06 18:33:00|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638815600000|2021-12-06 18:33:20|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|5
1638815610000|2021-12-06 18:33:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|8
1638815630000|2021-12-06 18:33:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1638815640000|2021-12-06 18:34:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|12
1638815650000|2021-12-06 18:34:10|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|8
1638815660000|2021-12-06 18:34:20|942.7|937.7|942.8|937.8|942.9|937.9|942.6|937.6|11
1638815670000|2021-12-06 18:34:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638815690000|2021-12-06 18:34:50|942.8|937.8|942.8|937.8|942.8|937.8|942.6|937.6|4
1638815700000|2021-12-06 18:35:00|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|19
1638815710000|2021-12-06 18:35:10|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|14
1638815720000|2021-12-06 18:35:20|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|7
1638815730000|2021-12-06 18:35:30|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|6
1638815740000|2021-12-06 18:35:40|942.7|937.7|942.7|937.7|942.9|937.9|942.7|937.7|6
1638815750000|2021-12-06 18:35:50|942.6|937.6|942.5|937.5|942.7|937.7|942.5|937.5|6
1638815760000|2021-12-06 18:36:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638815780000|2021-12-06 18:36:20|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|3
1638815800000|2021-12-06 18:36:40|942.9|937.9|942.8|937.8|943|938|942.8|937.8|9
1638815810000|2021-12-06 18:36:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|7
1638815830000|2021-12-06 18:37:10|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638815850000|2021-12-06 18:37:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638815870000|2021-12-06 18:37:50|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638815880000|2021-12-06 18:38:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|8
1638815910000|2021-12-06 18:38:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638815920000|2021-12-06 18:38:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638815930000|2021-12-06 18:38:50|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|8
1638815940000|2021-12-06 18:39:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|12
1638815950000|2021-12-06 18:39:10|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|7
1638815960000|2021-12-06 18:39:20|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|9
1638815970000|2021-12-06 18:39:30|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|11
1638815980000|2021-12-06 18:39:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|12
1638815990000|2021-12-06 18:39:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1638816000000|2021-12-06 18:40:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638816010000|2021-12-06 18:40:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1638816020000|2021-12-06 18:40:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|19
1638816030000|2021-12-06 18:40:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638816040000|2021-12-06 18:40:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|10
1638816050000|2021-12-06 18:40:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1638816090000|2021-12-06 18:41:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638816110000|2021-12-06 18:41:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638816120000|2021-12-06 18:42:00|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|9
1638816130000|2021-12-06 18:42:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638816150000|2021-12-06 18:42:30|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|8
1638816160000|2021-12-06 18:42:40|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638816180000|2021-12-06 18:43:00|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|3
1638816190000|2021-12-06 18:43:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638816200000|2021-12-06 18:43:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638816210000|2021-12-06 18:43:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638816240000|2021-12-06 18:44:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638816250000|2021-12-06 18:44:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|6
1638816260000|2021-12-06 18:44:20|942.4|937.4|942.3|937.3|942.4|937.4|942.1|937.1|12
1638816270000|2021-12-06 18:44:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638816280000|2021-12-06 18:44:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1638816290000|2021-12-06 18:44:50|942.3|937.3|942.2|937.2|942.4|937.4|942.1|937.1|8
1638816300000|2021-12-06 18:45:00|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|7
1638816360000|2021-12-06 18:46:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638816370000|2021-12-06 18:46:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638816380000|2021-12-06 18:46:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1638816400000|2021-12-06 18:46:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638816420000|2021-12-06 18:47:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1638816430000|2021-12-06 18:47:10|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1638816440000|2021-12-06 18:47:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638816450000|2021-12-06 18:47:30|942.7|937.7|943.1|938.1|943.1|938.1|942.6|937.6|3
1638816460000|2021-12-06 18:47:40|943|938|943.1|938.1|943.1|938.1|943|938|6
1638816470000|2021-12-06 18:47:50|943|938|943|938|943|938|943|938|1
1638816480000|2021-12-06 18:48:00|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|4
1638816490000|2021-12-06 18:48:10|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|11
1638816530000|2021-12-06 18:48:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|6
1638816540000|2021-12-06 18:49:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|8
1638816550000|2021-12-06 18:49:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|11
1638816560000|2021-12-06 18:49:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638816570000|2021-12-06 18:49:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638816580000|2021-12-06 18:49:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|6
1638816590000|2021-12-06 18:49:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638816600000|2021-12-06 18:50:00|943.2|938.2|943.3|938.3|943.4|938.4|943.2|938.2|14
1638816610000|2021-12-06 18:50:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1638816620000|2021-12-06 18:50:20|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|3
1638816630000|2021-12-06 18:50:30|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1638816650000|2021-12-06 18:50:50|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638816660000|2021-12-06 18:51:00|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638816670000|2021-12-06 18:51:10|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|6
1638816680000|2021-12-06 18:51:20|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|6
1638816690000|2021-12-06 18:51:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1638816700000|2021-12-06 18:51:40|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|7
1638816710000|2021-12-06 18:51:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638816720000|2021-12-06 18:52:00|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1638816730000|2021-12-06 18:52:10|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|6
1638816740000|2021-12-06 18:52:20|943|938|943.1|938.1|943.1|938.1|943|938|2
1638816750000|2021-12-06 18:52:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638816760000|2021-12-06 18:52:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|13
1638816770000|2021-12-06 18:52:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638816780000|2021-12-06 18:53:00|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|6
1638816840000|2021-12-06 18:54:00|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|7
1638816850000|2021-12-06 18:54:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638816860000|2021-12-06 18:54:20|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638816870000|2021-12-06 18:54:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|12
1638816880000|2021-12-06 18:54:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638816890000|2021-12-06 18:54:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|7
1638816900000|2021-12-06 18:55:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1638816910000|2021-12-06 18:55:10|943.3|938.3|943.2|938.2|943.4|938.4|943.2|938.2|11
1638816920000|2021-12-06 18:55:20|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|6
1638816940000|2021-12-06 18:55:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638816970000|2021-12-06 18:56:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1638816980000|2021-12-06 18:56:20|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638816990000|2021-12-06 18:56:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638817010000|2021-12-06 18:56:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1638817020000|2021-12-06 18:57:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|6
1638817030000|2021-12-06 18:57:10|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1638817050000|2021-12-06 18:57:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638817060000|2021-12-06 18:57:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|8
1638817070000|2021-12-06 18:57:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638817080000|2021-12-06 18:58:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638817090000|2021-12-06 18:58:10|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|7
1638817100000|2021-12-06 18:58:20|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|14
1638817110000|2021-12-06 18:58:30|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1638817120000|2021-12-06 18:58:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|9
1638817130000|2021-12-06 18:58:50|943.2|938.2|943.3|938.3|943.3|938.3|943.1|938.1|6
1638817160000|2021-12-06 18:59:20|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638817170000|2021-12-06 18:59:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638817200000|2021-12-06 19:00:00|943.5|938.5|943.7|938.7|943.8|938.8|943.5|938.5|6
1638817210000|2021-12-06 19:00:10|943.8|938.8|943.6|938.6|943.8|938.8|943.5|938.5|10
1638817220000|2021-12-06 19:00:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|12
1638817230000|2021-12-06 19:00:30|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1638817240000|2021-12-06 19:00:40|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1638817260000|2021-12-06 19:01:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638817270000|2021-12-06 19:01:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638817290000|2021-12-06 19:01:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1638817300000|2021-12-06 19:01:40|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1638817310000|2021-12-06 19:01:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638817320000|2021-12-06 19:02:00|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|6
1638817360000|2021-12-06 19:02:40|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|4
1638817370000|2021-12-06 19:02:50|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1638817380000|2021-12-06 19:03:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|7
1638817390000|2021-12-06 19:03:10|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|5
1638817400000|2021-12-06 19:03:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638817410000|2021-12-06 19:03:30|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|3
1638817440000|2021-12-06 19:04:00|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|3
1638817460000|2021-12-06 19:04:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|6
1638817500000|2021-12-06 19:05:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638817510000|2021-12-06 19:05:10|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|9
1638817520000|2021-12-06 19:05:20|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|8
1638817530000|2021-12-06 19:05:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|16
1638817540000|2021-12-06 19:05:40|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|9
1638817550000|2021-12-06 19:05:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638817560000|2021-12-06 19:06:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638817570000|2021-12-06 19:06:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638817580000|2021-12-06 19:06:20|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|12
1638817590000|2021-12-06 19:06:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|6
1638817600000|2021-12-06 19:06:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|10
1638817610000|2021-12-06 19:06:50|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|10
1638817620000|2021-12-06 19:07:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638817630000|2021-12-06 19:07:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|8
1638817640000|2021-12-06 19:07:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638817650000|2021-12-06 19:07:30|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|3
1638817670000|2021-12-06 19:07:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1638817680000|2021-12-06 19:08:00|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1638817690000|2021-12-06 19:08:10|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|5
1638817700000|2021-12-06 19:08:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638817710000|2021-12-06 19:08:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638817760000|2021-12-06 19:09:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638817770000|2021-12-06 19:09:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638817800000|2021-12-06 19:10:00|943.7|938.7|943.9|938.9|944|939|943.7|938.7|14
1638817810000|2021-12-06 19:10:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638817820000|2021-12-06 19:10:20|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638817830000|2021-12-06 19:10:30|944.1|939.1|944|939|944.2|939.2|944|939|6
1638817840000|2021-12-06 19:10:40|944.1|939.1|944.2|939.2|944.2|939.2|944|939|8
1638817850000|2021-12-06 19:10:50|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638817860000|2021-12-06 19:11:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1638817870000|2021-12-06 19:11:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|14
1638817880000|2021-12-06 19:11:20|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|7
1638817890000|2021-12-06 19:11:30|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|10
1638817910000|2021-12-06 19:11:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638817920000|2021-12-06 19:12:00|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|4
1638817930000|2021-12-06 19:12:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638817940000|2021-12-06 19:12:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638817960000|2021-12-06 19:12:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|5
1638817970000|2021-12-06 19:12:50|944|939|944|939|944|939|943.9|938.9|5
1638817980000|2021-12-06 19:13:00|943.9|938.9|944|939|944|939|943.9|938.9|2
1638817990000|2021-12-06 19:13:10|943.9|938.9|944|939|944|939|943.9|938.9|16
1638818000000|2021-12-06 19:13:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|5
1638818010000|2021-12-06 19:13:30|944|939|943.9|938.9|944|939|943.9|938.9|12
1638818020000|2021-12-06 19:13:40|944|939|943.9|938.9|944|939|943.9|938.9|8
1638818040000|2021-12-06 19:14:00|944|939|944|939|944|939|943.9|938.9|13
1638818050000|2021-12-06 19:14:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638818070000|2021-12-06 19:14:30|944|939|944.1|939.1|944.1|939.1|944|939|4
1638818080000|2021-12-06 19:14:40|944|939|944|939|944.1|939.1|944|939|9
1638818090000|2021-12-06 19:14:50|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638818100000|2021-12-06 19:15:00|944|939|944.2|939.2|944.3|939.3|944|939|11
1638818110000|2021-12-06 19:15:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638818120000|2021-12-06 19:15:20|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|12
1638818140000|2021-12-06 19:15:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638818150000|2021-12-06 19:15:50|944.1|939.1|944.1|939.1|944.3|939.3|944.1|939.1|9
1638818160000|2021-12-06 19:16:00|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|9
1638818170000|2021-12-06 19:16:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638818220000|2021-12-06 19:17:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|9
1638818230000|2021-12-06 19:17:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|7
1638818240000|2021-12-06 19:17:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|7
1638818250000|2021-12-06 19:17:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1638818290000|2021-12-06 19:18:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1638818300000|2021-12-06 19:18:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1638818310000|2021-12-06 19:18:30|944|939|944|939|944.1|939.1|944|939|3
1638818320000|2021-12-06 19:18:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638818330000|2021-12-06 19:18:50|944|939|944|939|944|939|944|939|1
1638818340000|2021-12-06 19:19:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638818350000|2021-12-06 19:19:10|944|939|944.1|939.1|944.1|939.1|944|939|10
1638818360000|2021-12-06 19:19:20|944|939|944.1|939.1|944.1|939.1|944|939|6
1638818380000|2021-12-06 19:19:40|944|939|944.1|939.1|944.1|939.1|944|939|8
1638818400000|2021-12-06 19:20:00|944|939|944.1|939.1|944.1|939.1|944|939|8
1638818410000|2021-12-06 19:20:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1638818420000|2021-12-06 19:20:20|944|939|944|939|944.1|939.1|944|939|7
1638818430000|2021-12-06 19:20:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638818450000|2021-12-06 19:20:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638818460000|2021-12-06 19:21:00|944.2|939.2|944.1|939.1|944.3|939.3|944|939|5
1638818470000|2021-12-06 19:21:10|944.2|939.2|944.1|939.1|944.2|939.2|944|939|6
1638818480000|2021-12-06 19:21:20|944|939|944.2|939.2|944.2|939.2|944|939|2
1638818490000|2021-12-06 19:21:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|9
1638818500000|2021-12-06 19:21:40|944|939|944|939|944.1|939.1|944|939|3
1638818510000|2021-12-06 19:21:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1638818520000|2021-12-06 19:22:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|6
1638818530000|2021-12-06 19:22:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638818540000|2021-12-06 19:22:20|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|5
1638818560000|2021-12-06 19:22:40|944.1|939.1|944.1|939.1|944.2|939.2|944|939|6
1638818570000|2021-12-06 19:22:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638818580000|2021-12-06 19:23:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638818590000|2021-12-06 19:23:10|944.2|939.2|944.1|939.1|944.2|939.2|944|939|10
1638818600000|2021-12-06 19:23:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638818630000|2021-12-06 19:23:50|944.1|939.1|944.1|939.1|944.2|939.2|944|939|7
1638818640000|2021-12-06 19:24:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638818650000|2021-12-06 19:24:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638818660000|2021-12-06 19:24:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638818670000|2021-12-06 19:24:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638818680000|2021-12-06 19:24:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638818690000|2021-12-06 19:24:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638818710000|2021-12-06 19:25:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638818720000|2021-12-06 19:25:20|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|5
1638818770000|2021-12-06 19:26:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|7
1638818780000|2021-12-06 19:26:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638818790000|2021-12-06 19:26:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638818800000|2021-12-06 19:26:40|944|939|944|939|944.1|939.1|944|939|9
1638818810000|2021-12-06 19:26:50|944.1|939.1|944|939|944.1|939.1|944|939|6
1638818820000|2021-12-06 19:27:00|943.9|938.9|943.9|938.9|944|939|943.9|938.9|5
1638818840000|2021-12-06 19:27:20|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|4
1638818850000|2021-12-06 19:27:30|944|939|944|939|944.1|939.1|944|939|3
1638818870000|2021-12-06 19:27:50|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638818880000|2021-12-06 19:28:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|9
1638818890000|2021-12-06 19:28:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638818910000|2021-12-06 19:28:30|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|9
1638818920000|2021-12-06 19:28:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|10
1638818930000|2021-12-06 19:28:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638818940000|2021-12-06 19:29:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638818950000|2021-12-06 19:29:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|9
1638818980000|2021-12-06 19:29:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638819000000|2021-12-06 19:30:00|944.4|939.4|944.5|939.5|944.7|939.7|944.4|939.4|6
1638819010000|2021-12-06 19:30:10|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|8
1638819020000|2021-12-06 19:30:20|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|9
1638819040000|2021-12-06 19:30:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638819050000|2021-12-06 19:30:50|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|5
1638819060000|2021-12-06 19:31:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638819070000|2021-12-06 19:31:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|14
1638819080000|2021-12-06 19:31:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|10
1638819090000|2021-12-06 19:31:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638819110000|2021-12-06 19:31:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638819120000|2021-12-06 19:32:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|10
1638819130000|2021-12-06 19:32:10|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638819140000|2021-12-06 19:32:20|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|7
1638819150000|2021-12-06 19:32:30|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|11
1638819160000|2021-12-06 19:32:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1638819170000|2021-12-06 19:32:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|13
1638819180000|2021-12-06 19:33:00|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|23
1638819190000|2021-12-06 19:33:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638819200000|2021-12-06 19:33:20|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|13
1638819210000|2021-12-06 19:33:30|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1638819220000|2021-12-06 19:33:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|11
1638819230000|2021-12-06 19:33:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|8
1638819240000|2021-12-06 19:34:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|6
1638819250000|2021-12-06 19:34:10|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|4
1638819260000|2021-12-06 19:34:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638819300000|2021-12-06 19:35:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638819310000|2021-12-06 19:35:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638819320000|2021-12-06 19:35:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638819330000|2021-12-06 19:35:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638819340000|2021-12-06 19:35:40|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|11
1638819360000|2021-12-06 19:36:00|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|11
1638819370000|2021-12-06 19:36:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|10
1638819380000|2021-12-06 19:36:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|6
1638819390000|2021-12-06 19:36:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638819400000|2021-12-06 19:36:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638819420000|2021-12-06 19:37:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|16
1638819430000|2021-12-06 19:37:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|10
1638819450000|2021-12-06 19:37:30|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|12
1638819460000|2021-12-06 19:37:40|944.7|939.7|945|940|945|940|944.7|939.7|17
1638819470000|2021-12-06 19:37:50|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1638819480000|2021-12-06 19:38:00|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1638819490000|2021-12-06 19:38:10|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1638819500000|2021-12-06 19:38:20|945.2|940.2|945|940|945.2|940.2|945|940|3
1638819520000|2021-12-06 19:38:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638819530000|2021-12-06 19:38:50|945|940|945.1|940.1|945.1|940.1|945|940|2
1638819540000|2021-12-06 19:39:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638819550000|2021-12-06 19:39:10|945.1|940.1|944.9|939.9|945.2|940.2|944.9|939.9|14
1638819560000|2021-12-06 19:39:20|945|940|944.9|939.9|945|940|944.9|939.9|4
1638819590000|2021-12-06 19:39:50|944.8|939.8|944.7|939.7|944.8|939.8|944.6|939.6|10
1638819600000|2021-12-06 19:40:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|6
1638819610000|2021-12-06 19:40:10|944.6|939.6|944.7|939.7|944.8|939.8|944.6|939.6|8
1638819620000|2021-12-06 19:40:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638819630000|2021-12-06 19:40:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638819640000|2021-12-06 19:40:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638819660000|2021-12-06 19:41:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638819670000|2021-12-06 19:41:10|944.5|939.5|944.5|939.5|944.8|939.8|944.5|939.5|7
1638819680000|2021-12-06 19:41:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638819690000|2021-12-06 19:41:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638819710000|2021-12-06 19:41:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638819730000|2021-12-06 19:42:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1638819740000|2021-12-06 19:42:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|11
1638819750000|2021-12-06 19:42:30|943.8|938.8|944|939|944|939|943.8|938.8|5
1638819760000|2021-12-06 19:42:40|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638819780000|2021-12-06 19:43:00|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1638819790000|2021-12-06 19:43:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638819800000|2021-12-06 19:43:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638819820000|2021-12-06 19:43:40|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1638819830000|2021-12-06 19:43:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638819850000|2021-12-06 19:44:10|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|4
1638819860000|2021-12-06 19:44:20|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|6
1638819870000|2021-12-06 19:44:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|6
1638819890000|2021-12-06 19:44:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638819900000|2021-12-06 19:45:00|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1638819910000|2021-12-06 19:45:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|7
1638819920000|2021-12-06 19:45:20|943.3|938.3|943.5|938.5|943.5|938.5|943.2|938.2|9
1638819930000|2021-12-06 19:45:30|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|9
1638819940000|2021-12-06 19:45:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|5
1638819960000|2021-12-06 19:46:00|943.4|938.4|943.5|938.5|943.6|938.6|943.3|938.3|8
1638819970000|2021-12-06 19:46:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638819980000|2021-12-06 19:46:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638820000000|2021-12-06 19:46:40|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|10
1638820010000|2021-12-06 19:46:50|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|15
1638820020000|2021-12-06 19:47:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|10
1638820030000|2021-12-06 19:47:10|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|19
1638820040000|2021-12-06 19:47:20|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|16
1638820050000|2021-12-06 19:47:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638820060000|2021-12-06 19:47:40|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1638820070000|2021-12-06 19:47:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638820080000|2021-12-06 19:48:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|15
1638820090000|2021-12-06 19:48:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|16
1638820100000|2021-12-06 19:48:20|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|9
1638820110000|2021-12-06 19:48:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1638820120000|2021-12-06 19:48:40|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638820130000|2021-12-06 19:48:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1638820140000|2021-12-06 19:49:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|14
1638820150000|2021-12-06 19:49:10|943.3|938.3|943.3|938.3|943.4|938.4|943.2|938.2|5
1638820160000|2021-12-06 19:49:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638820180000|2021-12-06 19:49:40|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1638820190000|2021-12-06 19:49:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|6
1638820200000|2021-12-06 19:50:00|943.4|938.4|943.4|938.4|943.4|938.4|943.2|938.2|10
1638820210000|2021-12-06 19:50:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|18
1638820220000|2021-12-06 19:50:20|943.3|938.3|943.2|938.2|943.4|938.4|943.2|938.2|8
1638820230000|2021-12-06 19:50:30|943.3|938.3|943.3|938.3|943.4|938.4|943.2|938.2|5
1638820240000|2021-12-06 19:50:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638820250000|2021-12-06 19:50:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1638820260000|2021-12-06 19:51:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1638820270000|2021-12-06 19:51:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638820280000|2021-12-06 19:51:20|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|6
1638820290000|2021-12-06 19:51:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638820310000|2021-12-06 19:51:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638820330000|2021-12-06 19:52:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638820340000|2021-12-06 19:52:20|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|9
1638820350000|2021-12-06 19:52:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1638820360000|2021-12-06 19:52:40|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638820380000|2021-12-06 19:53:00|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|7
1638820390000|2021-12-06 19:53:10|943.4|938.4|943.3|938.3|943.5|938.5|943.3|938.3|12
1638820400000|2021-12-06 19:53:20|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|9
1638820410000|2021-12-06 19:53:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638820420000|2021-12-06 19:53:40|943|938|943|938|943.1|938.1|943|938|7
1638820430000|2021-12-06 19:53:50|943.1|938.1|943|938|943.1|938.1|943|938|6
1638820480000|2021-12-06 19:54:40|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|11
1638820520000|2021-12-06 19:55:20|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1638820530000|2021-12-06 19:55:30|943|938|943|938|943|938|943|938|1
1638820540000|2021-12-06 19:55:40|943.1|938.1|943|938|943.1|938.1|943|938|4
1638820550000|2021-12-06 19:55:50|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1638820560000|2021-12-06 19:56:00|943|938|942.9|937.9|943.1|938.1|942.9|937.9|4
1638820570000|2021-12-06 19:56:10|943|938|942.9|937.9|943|938|942.9|937.9|18
1638820580000|2021-12-06 19:56:20|943|938|943.1|938.1|943.1|938.1|942.9|937.9|16
1638820590000|2021-12-06 19:56:30|943|938|943|938|943|938|942.9|937.9|15
1638820600000|2021-12-06 19:56:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638820620000|2021-12-06 19:57:00|943|938|942.9|937.9|943|938|942.9|937.9|6
1638820630000|2021-12-06 19:57:10|943|938|942.7|937.7|943|938|942.7|937.7|6
1638820640000|2021-12-06 19:57:20|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|11
1638820650000|2021-12-06 19:57:30|942.9|937.9|943|938|943|938|942.8|937.8|8
1638820670000|2021-12-06 19:57:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638820680000|2021-12-06 19:58:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638820690000|2021-12-06 19:58:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|4
1638820740000|2021-12-06 19:59:00|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|5
1638820750000|2021-12-06 19:59:10|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1638820760000|2021-12-06 19:59:20|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1638820770000|2021-12-06 19:59:30|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|14
1638820780000|2021-12-06 19:59:40|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|5
1638820790000|2021-12-06 19:59:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638820800000|2021-12-06 20:00:00|942.7|937.7|942.7|937.7|942.9|937.9|942.7|937.7|6
1638820810000|2021-12-06 20:00:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1638820820000|2021-12-06 20:00:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638820830000|2021-12-06 20:00:30|942.9|937.9|942.9|937.9|943|938|942.8|937.8|7
1638820840000|2021-12-06 20:00:40|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|12
1638820850000|2021-12-06 20:00:50|942.8|937.8|942.9|937.9|942.9|937.9|942.7|937.7|5
1638820860000|2021-12-06 20:01:00|943|938|942.7|937.7|943|938|942.6|937.6|5
1638820870000|2021-12-06 20:01:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638820880000|2021-12-06 20:01:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638820900000|2021-12-06 20:01:40|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|4
1638820910000|2021-12-06 20:01:50|942.6|937.6|942.9|937.9|942.9|937.9|942.6|937.6|8
1638820920000|2021-12-06 20:02:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638820940000|2021-12-06 20:02:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638820960000|2021-12-06 20:02:40|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|2
1638820970000|2021-12-06 20:02:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638820980000|2021-12-06 20:03:00|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|4
1638820990000|2021-12-06 20:03:10|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|7
1638821000000|2021-12-06 20:03:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638821010000|2021-12-06 20:03:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638821030000|2021-12-06 20:03:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638821040000|2021-12-06 20:04:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638821050000|2021-12-06 20:04:10|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|7
1638821060000|2021-12-06 20:04:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638821080000|2021-12-06 20:04:40|942.7|937.7|942.3|937.3|942.7|937.7|942.2|937.2|11
1638821090000|2021-12-06 20:04:50|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|6
1638821100000|2021-12-06 20:05:00|942.4|937.4|942.4|937.4|942.5|937.5|942.3|937.3|7
1638821110000|2021-12-06 20:05:10|942.5|937.5|942.3|937.3|942.6|937.6|942.3|937.3|5
1638821120000|2021-12-06 20:05:20|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|8
1638821130000|2021-12-06 20:05:30|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638821150000|2021-12-06 20:05:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|8
1638821160000|2021-12-06 20:06:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|8
1638821170000|2021-12-06 20:06:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|12
1638821180000|2021-12-06 20:06:20|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|8
1638821190000|2021-12-06 20:06:30|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1638821200000|2021-12-06 20:06:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638821210000|2021-12-06 20:06:50|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1638821220000|2021-12-06 20:07:00|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|10
1638821230000|2021-12-06 20:07:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1638821240000|2021-12-06 20:07:20|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638821250000|2021-12-06 20:07:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638821260000|2021-12-06 20:07:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638821280000|2021-12-06 20:08:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638821290000|2021-12-06 20:08:10|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|10
1638821300000|2021-12-06 20:08:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638821310000|2021-12-06 20:08:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638821320000|2021-12-06 20:08:40|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638821330000|2021-12-06 20:08:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|10
1638821340000|2021-12-06 20:09:00|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1638821350000|2021-12-06 20:09:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|6
1638821370000|2021-12-06 20:09:30|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638821380000|2021-12-06 20:09:40|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|6
1638821390000|2021-12-06 20:09:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|9
1638821400000|2021-12-06 20:10:00|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|19
1638821410000|2021-12-06 20:10:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|8
1638821420000|2021-12-06 20:10:20|942.4|937.4|942.4|937.4|942.5|937.5|942.3|937.3|9
1638821430000|2021-12-06 20:10:30|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|10
1638821440000|2021-12-06 20:10:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|18
1638821450000|2021-12-06 20:10:50|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638821470000|2021-12-06 20:11:10|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638821480000|2021-12-06 20:11:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638821510000|2021-12-06 20:11:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|6
1638821520000|2021-12-06 20:12:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|5
1638821530000|2021-12-06 20:12:10|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|15
1638821540000|2021-12-06 20:12:20|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|5
1638821550000|2021-12-06 20:12:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638821560000|2021-12-06 20:12:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638821590000|2021-12-06 20:13:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638821610000|2021-12-06 20:13:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638821620000|2021-12-06 20:13:40|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|7
1638821630000|2021-12-06 20:13:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|7
1638821640000|2021-12-06 20:14:00|942.3|937.3|942.5|937.5|942.6|937.6|942.3|937.3|11
1638821650000|2021-12-06 20:14:10|942.6|937.6|942.7|937.7|942.7|937.7|942.5|937.5|6
1638821660000|2021-12-06 20:14:20|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638821690000|2021-12-06 20:14:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1638821700000|2021-12-06 20:15:00|942.7|937.7|942.9|937.9|943|938|942.7|937.7|13
1638821710000|2021-12-06 20:15:10|943|938|943|938|943|938|943|938|1
1638821720000|2021-12-06 20:15:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638821740000|2021-12-06 20:15:40|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|4
1638821760000|2021-12-06 20:16:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1638821790000|2021-12-06 20:16:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638821800000|2021-12-06 20:16:40|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|8
1638821810000|2021-12-06 20:16:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|6
1638821820000|2021-12-06 20:17:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|6
1638821830000|2021-12-06 20:17:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638821840000|2021-12-06 20:17:20|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|5
1638821860000|2021-12-06 20:17:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638821870000|2021-12-06 20:17:50|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|8
1638821920000|2021-12-06 20:18:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638821930000|2021-12-06 20:18:50|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1638821940000|2021-12-06 20:19:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|11
1638821950000|2021-12-06 20:19:10|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1638821960000|2021-12-06 20:19:20|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|8
1638821970000|2021-12-06 20:19:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|6
1638821980000|2021-12-06 20:19:40|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1638821990000|2021-12-06 20:19:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|8
1638822000000|2021-12-06 20:20:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|7
1638822010000|2021-12-06 20:20:10|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1638822020000|2021-12-06 20:20:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638822030000|2021-12-06 20:20:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638822050000|2021-12-06 20:20:50|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1638822080000|2021-12-06 20:21:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638822090000|2021-12-06 20:21:30|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1638822100000|2021-12-06 20:21:40|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|9
1638822110000|2021-12-06 20:21:50|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|14
1638822120000|2021-12-06 20:22:00|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|11
1638822130000|2021-12-06 20:22:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|5
1638822160000|2021-12-06 20:22:40|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638822170000|2021-12-06 20:22:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|14
1638822180000|2021-12-06 20:23:00|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|4
1638822190000|2021-12-06 20:23:10|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|5
1638822200000|2021-12-06 20:23:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638822210000|2021-12-06 20:23:30|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|6
1638822240000|2021-12-06 20:24:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638822260000|2021-12-06 20:24:20|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|10
1638822270000|2021-12-06 20:24:30|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|10
1638822280000|2021-12-06 20:24:40|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|9
1638822290000|2021-12-06 20:24:50|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1638822300000|2021-12-06 20:25:00|943.4|938.4|943.5|938.5|943.5|938.5|943.3|938.3|8
1638822310000|2021-12-06 20:25:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638822320000|2021-12-06 20:25:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|12
1638822330000|2021-12-06 20:25:30|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|9
1638822360000|2021-12-06 20:26:00|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1638822370000|2021-12-06 20:26:10|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|3
1638822380000|2021-12-06 20:26:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638822390000|2021-12-06 20:26:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638822410000|2021-12-06 20:26:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638822420000|2021-12-06 20:27:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|12
1638822430000|2021-12-06 20:27:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|10
1638822440000|2021-12-06 20:27:20|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1638822450000|2021-12-06 20:27:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638822470000|2021-12-06 20:27:50|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1638822480000|2021-12-06 20:28:00|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638822510000|2021-12-06 20:28:30|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|13
1638822520000|2021-12-06 20:28:40|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1638822530000|2021-12-06 20:28:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|7
1638822540000|2021-12-06 20:29:00|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|5
1638822550000|2021-12-06 20:29:10|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1638822570000|2021-12-06 20:29:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638822580000|2021-12-06 20:29:40|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1638822590000|2021-12-06 20:29:50|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|9
1638822640000|2021-12-06 20:30:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638822650000|2021-12-06 20:30:50|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|5
1638822660000|2021-12-06 20:31:00|943.6|938.6|943.7|938.7|943.8|938.8|943.5|938.5|15
1638822670000|2021-12-06 20:31:10|943.8|938.8|943.7|938.7|943.8|938.8|943.6|938.6|6
1638822680000|2021-12-06 20:31:20|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1638822690000|2021-12-06 20:31:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638822700000|2021-12-06 20:31:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638822710000|2021-12-06 20:31:50|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638822730000|2021-12-06 20:32:10|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|9
1638822750000|2021-12-06 20:32:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1638822780000|2021-12-06 20:33:00|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1638822790000|2021-12-06 20:33:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638822800000|2021-12-06 20:33:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638822830000|2021-12-06 20:33:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1638822840000|2021-12-06 20:34:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|22
1638822850000|2021-12-06 20:34:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1638822860000|2021-12-06 20:34:20|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638822900000|2021-12-06 20:35:00|944|939|943.8|938.8|944|939|943.8|938.8|13
1638822910000|2021-12-06 20:35:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1638822950000|2021-12-06 20:35:50|944|939|944|939|944|939|944|939|1
1638822960000|2021-12-06 20:36:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638822970000|2021-12-06 20:36:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638822990000|2021-12-06 20:36:30|943.9|938.9|944|939|944|939|943.9|938.9|4
1638823000000|2021-12-06 20:36:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1638823020000|2021-12-06 20:37:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638823030000|2021-12-06 20:37:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638823070000|2021-12-06 20:37:50|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|9
1638823080000|2021-12-06 20:38:00|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|19
1638823090000|2021-12-06 20:38:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1638823100000|2021-12-06 20:38:20|943.6|938.6|943.7|938.7|943.8|938.8|943.6|938.6|20
1638823110000|2021-12-06 20:38:30|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|9
1638823120000|2021-12-06 20:38:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|9
1638823130000|2021-12-06 20:38:50|943.8|938.8|943.7|938.7|943.8|938.8|943.6|938.6|12
1638823140000|2021-12-06 20:39:00|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1638823150000|2021-12-06 20:39:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|13
1638823160000|2021-12-06 20:39:20|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|8
1638823170000|2021-12-06 20:39:30|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1638823180000|2021-12-06 20:39:40|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1638823200000|2021-12-06 20:40:00|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|11
1638823210000|2021-12-06 20:40:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638823220000|2021-12-06 20:40:20|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1638823240000|2021-12-06 20:40:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638823250000|2021-12-06 20:40:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638823260000|2021-12-06 20:41:00|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638823270000|2021-12-06 20:41:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638823280000|2021-12-06 20:41:20|944|939|943.9|938.9|944|939|943.9|938.9|4
1638823290000|2021-12-06 20:41:30|944|939|944|939|944|939|943.9|938.9|9
1638823300000|2021-12-06 20:41:40|943.9|938.9|944.2|939.2|944.2|939.2|943.9|938.9|11
1638823310000|2021-12-06 20:41:50|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1638823320000|2021-12-06 20:42:00|944|939|943.9|938.9|944|939|943.9|938.9|10
1638823330000|2021-12-06 20:42:10|944|939|944|939|944|939|943.9|938.9|3
1638823350000|2021-12-06 20:42:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|17
1638823360000|2021-12-06 20:42:40|944|939|943.9|938.9|944|939|943.9|938.9|10
1638823370000|2021-12-06 20:42:50|944|939|944|939|944|939|943.9|938.9|5
1638823380000|2021-12-06 20:43:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638823400000|2021-12-06 20:43:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638823440000|2021-12-06 20:44:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638823490000|2021-12-06 20:44:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|12
1638823500000|2021-12-06 20:45:00|944.4|939.4|944.5|939.5|944.5|939.5|944.2|939.2|9
1638823510000|2021-12-06 20:45:10|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|3
1638823550000|2021-12-06 20:45:50|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|5
1638823560000|2021-12-06 20:46:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638823570000|2021-12-06 20:46:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638823580000|2021-12-06 20:46:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638823590000|2021-12-06 20:46:30|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|11
1638823600000|2021-12-06 20:46:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638823620000|2021-12-06 20:47:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1638823630000|2021-12-06 20:47:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|10
1638823640000|2021-12-06 20:47:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1638823650000|2021-12-06 20:47:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1638823710000|2021-12-06 20:48:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1638823720000|2021-12-06 20:48:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1638823730000|2021-12-06 20:48:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|7
1638823740000|2021-12-06 20:49:00|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|9
1638823750000|2021-12-06 20:49:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|9
1638823760000|2021-12-06 20:49:20|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|11
1638823790000|2021-12-06 20:49:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1638823800000|2021-12-06 20:50:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|8
1638823810000|2021-12-06 20:50:10|944.8|939.8|944.4|939.4|944.9|939.9|944.3|939.3|12
1638823820000|2021-12-06 20:50:20|944.5|939.5|944.5|939.5|944.6|939.6|944.4|939.4|17
1638823840000|2021-12-06 20:50:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|11
1638823850000|2021-12-06 20:50:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1638823870000|2021-12-06 20:51:10|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638823880000|2021-12-06 20:51:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638823890000|2021-12-06 20:51:30|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|3
1638823900000|2021-12-06 20:51:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638823910000|2021-12-06 20:51:50|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|3
1638823920000|2021-12-06 20:52:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638823930000|2021-12-06 20:52:10|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|9
1638823940000|2021-12-06 20:52:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638823950000|2021-12-06 20:52:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638823960000|2021-12-06 20:52:40|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|7
1638823970000|2021-12-06 20:52:50|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|7
1638823980000|2021-12-06 20:53:00|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|7
1638824000000|2021-12-06 20:53:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638824010000|2021-12-06 20:53:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|6
1638824020000|2021-12-06 20:53:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638824030000|2021-12-06 20:53:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|8
1638824040000|2021-12-06 20:54:00|944.6|939.6|944.9|939.9|944.9|939.9|944.5|939.5|7
1638824060000|2021-12-06 20:54:20|945|940|944.9|939.9|945|940|944.9|939.9|2
1638824070000|2021-12-06 20:54:30|945|940|945|940|945|940|944.9|939.9|5
1638824080000|2021-12-06 20:54:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|11
1638824100000|2021-12-06 20:55:00|945|940|945|940|945|940|944.9|939.9|13
1638824110000|2021-12-06 20:55:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638824120000|2021-12-06 20:55:20|945|940|945.1|940.1|945.1|940.1|945|940|2
1638824130000|2021-12-06 20:55:30|945|940|945|940|945.1|940.1|945|940|5
1638824140000|2021-12-06 20:55:40|945.1|940.1|945|940|945.1|940.1|945|940|14
1638824150000|2021-12-06 20:55:50|945.1|940.1|945|940|945.1|940.1|945|940|6
1638824160000|2021-12-06 20:56:00|945.1|940.1|945|940|945.1|940.1|945|940|4
1638824170000|2021-12-06 20:56:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638824180000|2021-12-06 20:56:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638824190000|2021-12-06 20:56:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|6
1638824200000|2021-12-06 20:56:40|945|940|944.9|939.9|945|940|944.9|939.9|4
1638824210000|2021-12-06 20:56:50|945|940|945|940|945|940|944.9|939.9|11
1638824220000|2021-12-06 20:57:00|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1638824230000|2021-12-06 20:57:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638824260000|2021-12-06 20:57:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638824270000|2021-12-06 20:57:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638824280000|2021-12-06 20:58:00|944.6|939.6|944.5|939.5|944.7|939.7|944.4|939.4|7
1638824290000|2021-12-06 20:58:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638824310000|2021-12-06 20:58:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|12
1638824330000|2021-12-06 20:58:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|8
1638824340000|2021-12-06 20:59:00|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|9
1638824350000|2021-12-06 20:59:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|14
1638824370000|2021-12-06 20:59:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|6
1638824380000|2021-12-06 20:59:40|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|17
1638824390000|2021-12-06 20:59:50|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|27
1638824400000|2021-12-06 21:00:00|944.5|939.5|944.5|939.5|944.6|939.6|944.4|939.4|5
1638824410000|2021-12-06 21:00:10|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1638824430000|2021-12-06 21:00:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|12
1638824440000|2021-12-06 21:00:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638824450000|2021-12-06 21:00:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|7
1638824460000|2021-12-06 21:01:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1638824470000|2021-12-06 21:01:10|944.8|939.8|945|940|945|940|944.7|939.7|8
1638824480000|2021-12-06 21:01:20|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638824490000|2021-12-06 21:01:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638824520000|2021-12-06 21:02:00|945|940|945.1|940.1|945.1|940.1|945|940|6
1638824530000|2021-12-06 21:02:10|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1638824540000|2021-12-06 21:02:20|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1638824550000|2021-12-06 21:02:30|945|940|945|940|945|940|945|940|1
1638824560000|2021-12-06 21:02:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638824570000|2021-12-06 21:02:50|945|940|945|940|945|940|945|940|1
1638824580000|2021-12-06 21:03:00|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1638824590000|2021-12-06 21:03:10|945|940|944.9|939.9|945|940|944.9|939.9|6
1638824600000|2021-12-06 21:03:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|5
1638824630000|2021-12-06 21:03:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1638824650000|2021-12-06 21:04:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638824670000|2021-12-06 21:04:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638824710000|2021-12-06 21:05:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638824720000|2021-12-06 21:05:20|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638824740000|2021-12-06 21:05:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638824750000|2021-12-06 21:05:50|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|9
1638824760000|2021-12-06 21:06:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1638824770000|2021-12-06 21:06:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638824780000|2021-12-06 21:06:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638824800000|2021-12-06 21:06:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638824820000|2021-12-06 21:07:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638824850000|2021-12-06 21:07:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638824860000|2021-12-06 21:07:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638824880000|2021-12-06 21:08:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|7
1638824890000|2021-12-06 21:08:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638824900000|2021-12-06 21:08:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638824940000|2021-12-06 21:09:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1638824950000|2021-12-06 21:09:10|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|4
1638824960000|2021-12-06 21:09:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|7
1638824970000|2021-12-06 21:09:30|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|9
1638824980000|2021-12-06 21:09:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638824990000|2021-12-06 21:09:50|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|15
1638825000000|2021-12-06 21:10:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1638825010000|2021-12-06 21:10:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638825030000|2021-12-06 21:10:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638825050000|2021-12-06 21:10:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638825060000|2021-12-06 21:11:00|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|6
1638825120000|2021-12-06 21:12:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638825130000|2021-12-06 21:12:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638825140000|2021-12-06 21:12:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1638825150000|2021-12-06 21:12:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1638825160000|2021-12-06 21:12:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|12
1638825170000|2021-12-06 21:12:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638825230000|2021-12-06 21:13:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|6
1638825240000|2021-12-06 21:14:00|944.4|939.4|944.3|939.3|944.4|939.4|944.2|939.2|10
1638825260000|2021-12-06 21:14:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638825270000|2021-12-06 21:14:30|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|4
1638825290000|2021-12-06 21:14:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|6
1638825300000|2021-12-06 21:15:00|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1638825410000|2021-12-06 21:16:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638825420000|2021-12-06 21:17:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638825430000|2021-12-06 21:17:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638825450000|2021-12-06 21:17:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638825460000|2021-12-06 21:17:40|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638825470000|2021-12-06 21:17:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1638825480000|2021-12-06 21:18:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638825490000|2021-12-06 21:18:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638825500000|2021-12-06 21:18:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638825540000|2021-12-06 21:19:00|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|4
1638825560000|2021-12-06 21:19:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638825580000|2021-12-06 21:19:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638825600000|2021-12-06 21:20:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638825610000|2021-12-06 21:20:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638825620000|2021-12-06 21:20:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638825630000|2021-12-06 21:20:30|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|7
1638825640000|2021-12-06 21:20:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638825650000|2021-12-06 21:20:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1638825660000|2021-12-06 21:21:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638825670000|2021-12-06 21:21:10|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638825700000|2021-12-06 21:21:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638825740000|2021-12-06 21:22:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638825750000|2021-12-06 21:22:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|7
1638825790000|2021-12-06 21:23:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638825800000|2021-12-06 21:23:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638825830000|2021-12-06 21:23:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638825840000|2021-12-06 21:24:00|944.4|939.4|944.2|939.2|944.4|939.4|944.1|939.1|7
1638825890000|2021-12-06 21:24:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638825900000|2021-12-06 21:25:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638825920000|2021-12-06 21:25:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638825930000|2021-12-06 21:25:30|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|5
1638825940000|2021-12-06 21:25:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638825980000|2021-12-06 21:26:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638826040000|2021-12-06 21:27:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638826060000|2021-12-06 21:27:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638826070000|2021-12-06 21:27:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638826090000|2021-12-06 21:28:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638826140000|2021-12-06 21:29:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638826160000|2021-12-06 21:29:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638826180000|2021-12-06 21:29:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638826200000|2021-12-06 21:30:00|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|5
1638826230000|2021-12-06 21:30:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638826260000|2021-12-06 21:31:00|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|6
1638826290000|2021-12-06 21:31:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638826300000|2021-12-06 21:31:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638826340000|2021-12-06 21:32:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|5
1638826360000|2021-12-06 21:32:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638826370000|2021-12-06 21:32:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638826380000|2021-12-06 21:33:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638826430000|2021-12-06 21:33:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638826440000|2021-12-06 21:34:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1638826450000|2021-12-06 21:34:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1638826510000|2021-12-06 21:35:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1638826560000|2021-12-06 21:36:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638826590000|2021-12-06 21:36:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638826630000|2021-12-06 21:37:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638826640000|2021-12-06 21:37:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638826650000|2021-12-06 21:37:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638826660000|2021-12-06 21:37:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638826670000|2021-12-06 21:37:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638826690000|2021-12-06 21:38:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1638826710000|2021-12-06 21:38:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1638826720000|2021-12-06 21:38:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638826730000|2021-12-06 21:38:50|944|939|944|939|944|939|944|939|1
1638826740000|2021-12-06 21:39:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638826770000|2021-12-06 21:39:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638826840000|2021-12-06 21:40:40|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638826860000|2021-12-06 21:41:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638826870000|2021-12-06 21:41:10|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|4
1638826890000|2021-12-06 21:41:30|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638826900000|2021-12-06 21:41:40|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638826920000|2021-12-06 21:42:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1638826930000|2021-12-06 21:42:10|943.9|938.9|943.7|938.7|943.9|938.9|943.6|938.6|5
1638826940000|2021-12-06 21:42:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638826970000|2021-12-06 21:42:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1638826990000|2021-12-06 21:43:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638827100000|2021-12-06 21:45:00|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|7
1638827110000|2021-12-06 21:45:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638827150000|2021-12-06 21:45:50|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1638827160000|2021-12-06 21:46:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638827170000|2021-12-06 21:46:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638827190000|2021-12-06 21:46:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638827260000|2021-12-06 21:47:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638827300000|2021-12-06 21:48:20|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1638827320000|2021-12-06 21:48:40|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|3
1638827340000|2021-12-06 21:49:00|943.5|938.5|943.6|938.6|943.6|938.6|943.4|938.4|10
1638827350000|2021-12-06 21:49:10|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|4
1638827360000|2021-12-06 21:49:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638827370000|2021-12-06 21:49:30|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638827380000|2021-12-06 21:49:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638827390000|2021-12-06 21:49:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638827400000|2021-12-06 21:50:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638827410000|2021-12-06 21:50:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1638827420000|2021-12-06 21:50:20|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1638827430000|2021-12-06 21:50:30|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638827440000|2021-12-06 21:50:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1638827490000|2021-12-06 21:51:30|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1638827500000|2021-12-06 21:51:40|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638827520000|2021-12-06 21:52:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638827560000|2021-12-06 21:52:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638827580000|2021-12-06 21:53:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638827590000|2021-12-06 21:53:10|943.3|938.3|943.3|938.3|943.3|938.3|943.1|938.1|3
1638827620000|2021-12-06 21:53:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638827640000|2021-12-06 21:54:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1638827650000|2021-12-06 21:54:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638827660000|2021-12-06 21:54:20|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638827670000|2021-12-06 21:54:30|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|4
1638827680000|2021-12-06 21:54:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|5
1638827690000|2021-12-06 21:54:50|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1638827700000|2021-12-06 21:55:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|5
1638827730000|2021-12-06 21:55:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638827770000|2021-12-06 21:56:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638827780000|2021-12-06 21:56:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638827800000|2021-12-06 21:56:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638827810000|2021-12-06 21:56:50|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1638827820000|2021-12-06 21:57:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638827830000|2021-12-06 21:57:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638827850000|2021-12-06 21:57:30|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1638827860000|2021-12-06 21:57:40|943.5|938.5|943.5|938.5|943.6|938.6|943.4|938.4|5
1638827880000|2021-12-06 21:58:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1638827890000|2021-12-06 21:58:10|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638827910000|2021-12-06 21:58:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638827920000|2021-12-06 21:58:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638827930000|2021-12-06 21:58:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638827940000|2021-12-06 21:59:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638827950000|2021-12-06 21:59:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638831630000|2021-12-06 23:00:30|947.8|935.4|947.9|935.5|947.9|935.6|947.8|935.4|7
1638831640000|2021-12-06 23:00:40|948|935.6|944.2|939.2|948|939.2|944.2|935.6|5
1638831650000|2021-12-06 23:00:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638831660000|2021-12-06 23:01:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638831670000|2021-12-06 23:01:10|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|3
1638831680000|2021-12-06 23:01:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638831690000|2021-12-06 23:01:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1638831700000|2021-12-06 23:01:40|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|2
1638831710000|2021-12-06 23:01:50|944|939|944.1|939.1|944.1|939.1|944|939|4
1638831730000|2021-12-06 23:02:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638831750000|2021-12-06 23:02:30|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1638831760000|2021-12-06 23:02:40|944.3|939.3|944.2|939.2|944.3|939.3|944|939|6
1638831770000|2021-12-06 23:02:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638831800000|2021-12-06 23:03:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638831830000|2021-12-06 23:03:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638831850000|2021-12-06 23:04:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1638831870000|2021-12-06 23:04:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1638831880000|2021-12-06 23:04:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638831890000|2021-12-06 23:04:50|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|5
1638831900000|2021-12-06 23:05:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638831910000|2021-12-06 23:05:10|944.5|939.5|944.6|939.6|944.7|939.7|944.4|939.4|5
1638831920000|2021-12-06 23:05:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638831930000|2021-12-06 23:05:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638831950000|2021-12-06 23:05:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1638832000000|2021-12-06 23:06:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638832010000|2021-12-06 23:06:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638832020000|2021-12-06 23:07:00|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1638832040000|2021-12-06 23:07:20|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1638832050000|2021-12-06 23:07:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638832060000|2021-12-06 23:07:40|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638832070000|2021-12-06 23:07:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638832100000|2021-12-06 23:08:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|6
1638832110000|2021-12-06 23:08:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638832120000|2021-12-06 23:08:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638832140000|2021-12-06 23:09:00|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638832150000|2021-12-06 23:09:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1638832160000|2021-12-06 23:09:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638832180000|2021-12-06 23:09:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638832190000|2021-12-06 23:09:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638832200000|2021-12-06 23:10:00|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|11
1638832230000|2021-12-06 23:10:30|944|939|944|939|944|939|944|939|1
1638832270000|2021-12-06 23:11:10|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638832340000|2021-12-06 23:12:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638832350000|2021-12-06 23:12:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638832360000|2021-12-06 23:12:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638832370000|2021-12-06 23:12:50|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|4
1638832380000|2021-12-06 23:13:00|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1638832450000|2021-12-06 23:14:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638832460000|2021-12-06 23:14:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638832470000|2021-12-06 23:14:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638832480000|2021-12-06 23:14:40|944|939|944.1|939.1|944.1|939.1|944|939|6
1638832490000|2021-12-06 23:14:50|944|939|944.1|939.1|944.1|939.1|944|939|10
1638832500000|2021-12-06 23:15:00|944|939|944.4|939.4|944.4|939.4|944|939|4
1638832510000|2021-12-06 23:15:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638832520000|2021-12-06 23:15:20|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638832530000|2021-12-06 23:15:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638832700000|2021-12-06 23:18:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1638832710000|2021-12-06 23:18:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638832720000|2021-12-06 23:18:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638832740000|2021-12-06 23:19:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638832770000|2021-12-06 23:19:30|944.7|939.7|944.4|939.4|944.7|939.7|944.4|939.4|4
1638832780000|2021-12-06 23:19:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638832810000|2021-12-06 23:20:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638832850000|2021-12-06 23:20:50|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638832870000|2021-12-06 23:21:10|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1638832880000|2021-12-06 23:21:20|945|940|944.9|939.9|945|940|944.9|939.9|2
1638832890000|2021-12-06 23:21:30|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|2
1638832900000|2021-12-06 23:21:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638832920000|2021-12-06 23:22:00|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638832930000|2021-12-06 23:22:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638832940000|2021-12-06 23:22:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638832950000|2021-12-06 23:22:30|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1638832970000|2021-12-06 23:22:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1638832980000|2021-12-06 23:23:00|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|5
1638832990000|2021-12-06 23:23:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638833040000|2021-12-06 23:24:00|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|6
1638833050000|2021-12-06 23:24:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638833110000|2021-12-06 23:25:10|945|940|944.9|939.9|945|940|944.9|939.9|2
1638833130000|2021-12-06 23:25:30|945|940|944.9|939.9|945|940|944.9|939.9|2
1638833160000|2021-12-06 23:26:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638833180000|2021-12-06 23:26:20|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638833210000|2021-12-06 23:26:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638833220000|2021-12-06 23:27:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638833240000|2021-12-06 23:27:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638833250000|2021-12-06 23:27:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638833260000|2021-12-06 23:27:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1638833270000|2021-12-06 23:27:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1638833280000|2021-12-06 23:28:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638833290000|2021-12-06 23:28:10|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|5
1638833320000|2021-12-06 23:28:40|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1638833330000|2021-12-06 23:28:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638833340000|2021-12-06 23:29:00|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|4
1638833350000|2021-12-06 23:29:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638833360000|2021-12-06 23:29:20|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638833400000|2021-12-06 23:30:00|945.2|940.2|945.2|940.2|945.4|940.4|945.1|940.1|8
1638833420000|2021-12-06 23:30:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638833430000|2021-12-06 23:30:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638833460000|2021-12-06 23:31:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638833470000|2021-12-06 23:31:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638833480000|2021-12-06 23:31:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638833500000|2021-12-06 23:31:40|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|3
1638833510000|2021-12-06 23:31:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638833520000|2021-12-06 23:32:00|945.6|940.6|945.6|940.6|945.6|940.6|945.4|940.4|6
1638833530000|2021-12-06 23:32:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638833540000|2021-12-06 23:32:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638833550000|2021-12-06 23:32:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638833560000|2021-12-06 23:32:40|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638833580000|2021-12-06 23:33:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638833600000|2021-12-06 23:33:20|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638833610000|2021-12-06 23:33:30|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|4
1638833620000|2021-12-06 23:33:40|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|8
1638833640000|2021-12-06 23:34:00|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638833710000|2021-12-06 23:35:10|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1638833720000|2021-12-06 23:35:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638833760000|2021-12-06 23:36:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638833770000|2021-12-06 23:36:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638833780000|2021-12-06 23:36:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638833810000|2021-12-06 23:36:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638833830000|2021-12-06 23:37:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638833840000|2021-12-06 23:37:20|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1638833880000|2021-12-06 23:38:00|945|940|945|940|945|940|945|940|1
1638833890000|2021-12-06 23:38:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638833900000|2021-12-06 23:38:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638833910000|2021-12-06 23:38:30|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|5
1638833920000|2021-12-06 23:38:40|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|5
1638833940000|2021-12-06 23:39:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638833950000|2021-12-06 23:39:10|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1638833970000|2021-12-06 23:39:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638834010000|2021-12-06 23:40:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638834070000|2021-12-06 23:41:10|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638834090000|2021-12-06 23:41:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|6
1638834110000|2021-12-06 23:41:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638834120000|2021-12-06 23:42:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638834130000|2021-12-06 23:42:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638834150000|2021-12-06 23:42:30|945.9|940.9|945.8|940.8|946|941|945.8|940.8|5
1638834160000|2021-12-06 23:42:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638834230000|2021-12-06 23:43:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638834240000|2021-12-06 23:44:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638834270000|2021-12-06 23:44:30|945.4|940.4|945.4|940.4|945.5|940.5|945.3|940.3|4
1638834280000|2021-12-06 23:44:40|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|3
1638834290000|2021-12-06 23:44:50|945.1|940.1|945.4|940.4|945.4|940.4|945.1|940.1|4
1638834300000|2021-12-06 23:45:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638834310000|2021-12-06 23:45:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638834320000|2021-12-06 23:45:20|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638834330000|2021-12-06 23:45:30|945.8|940.8|946.2|941.2|946.2|941.2|945.8|940.8|3
1638834340000|2021-12-06 23:45:40|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1638834380000|2021-12-06 23:46:20|945.9|940.9|945.7|940.7|945.9|940.9|945.5|940.5|5
1638834390000|2021-12-06 23:46:30|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|7
1638834420000|2021-12-06 23:47:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638834450000|2021-12-06 23:47:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638834470000|2021-12-06 23:47:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1638834480000|2021-12-06 23:48:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638834490000|2021-12-06 23:48:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638834510000|2021-12-06 23:48:30|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|2
1638834550000|2021-12-06 23:49:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638834580000|2021-12-06 23:49:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638834590000|2021-12-06 23:49:50|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1638834630000|2021-12-06 23:50:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638834640000|2021-12-06 23:50:40|945.6|940.6|945.6|940.6|945.6|940.6|945.4|940.4|3
1638834650000|2021-12-06 23:50:50|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|4
1638834710000|2021-12-06 23:51:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638834860000|2021-12-06 23:54:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638834870000|2021-12-06 23:54:30|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1638834880000|2021-12-06 23:54:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638835020000|2021-12-06 23:57:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1638835030000|2021-12-06 23:57:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1638835040000|2021-12-06 23:57:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638835050000|2021-12-06 23:57:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1638835060000|2021-12-06 23:57:40|945.8|940.8|946|941|946|941|945.8|940.8|3
1638835070000|2021-12-06 23:57:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1638835080000|2021-12-06 23:58:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1638835090000|2021-12-06 23:58:10|946.1|941.1|946|941|946.1|941.1|946|941|4
1638835100000|2021-12-06 23:58:20|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1638835120000|2021-12-06 23:58:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638835140000|2021-12-06 23:59:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638835150000|2021-12-06 23:59:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638835170000|2021-12-06 23:59:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638835200000|2021-12-07 00:00:00|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638835210000|2021-12-07 00:00:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1638835220000|2021-12-07 00:00:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638835230000|2021-12-07 00:00:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638835240000|2021-12-07 00:00:40|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1638835260000|2021-12-07 00:01:00|946.2|941.2|946|941|946.2|941.2|946|941|2
1638835270000|2021-12-07 00:01:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638835280000|2021-12-07 00:01:20|946|941|946.2|941.2|946.2|941.2|946|941|3
1638835290000|2021-12-07 00:01:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638835310000|2021-12-07 00:01:50|946|941|946|941|946|941|945.9|940.9|3
1638835320000|2021-12-07 00:02:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638835330000|2021-12-07 00:02:10|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|6
1638835360000|2021-12-07 00:02:40|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|7
1638835370000|2021-12-07 00:02:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638835380000|2021-12-07 00:03:00|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1638835390000|2021-12-07 00:03:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638835400000|2021-12-07 00:03:20|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1638835410000|2021-12-07 00:03:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638835440000|2021-12-07 00:04:00|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|3
1638835450000|2021-12-07 00:04:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638835480000|2021-12-07 00:04:40|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638835500000|2021-12-07 00:05:00|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1638835510000|2021-12-07 00:05:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638835520000|2021-12-07 00:05:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638835530000|2021-12-07 00:05:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638835560000|2021-12-07 00:06:00|946|941|946.2|941.2|946.2|941.2|946|941|2
1638835570000|2021-12-07 00:06:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|7
1638835580000|2021-12-07 00:06:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638835590000|2021-12-07 00:06:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|8
1638835600000|2021-12-07 00:06:40|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1638835610000|2021-12-07 00:06:50|946.3|941.3|946|941|946.3|941.3|946|941|3
1638835620000|2021-12-07 00:07:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638835640000|2021-12-07 00:07:20|946|941|946|941|946|941|946|941|1
1638835650000|2021-12-07 00:07:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1638835660000|2021-12-07 00:07:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638835670000|2021-12-07 00:07:50|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|2
1638835740000|2021-12-07 00:09:00|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1638835750000|2021-12-07 00:09:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638835760000|2021-12-07 00:09:20|946|941|945.9|940.9|946|941|945.9|940.9|4
1638835770000|2021-12-07 00:09:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|6
1638835780000|2021-12-07 00:09:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638835800000|2021-12-07 00:10:00|946|941|945.9|940.9|946|941|945.9|940.9|2
1638835810000|2021-12-07 00:10:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1638835830000|2021-12-07 00:10:30|946|941|946.3|941.3|946.3|941.3|946|941|4
1638835850000|2021-12-07 00:10:50|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1638835860000|2021-12-07 00:11:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1638835870000|2021-12-07 00:11:10|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|7
1638835880000|2021-12-07 00:11:20|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|5
1638835890000|2021-12-07 00:11:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638835920000|2021-12-07 00:12:00|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1638835930000|2021-12-07 00:12:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638835940000|2021-12-07 00:12:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638835950000|2021-12-07 00:12:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638835960000|2021-12-07 00:12:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638835970000|2021-12-07 00:12:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638835980000|2021-12-07 00:13:00|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1638836000000|2021-12-07 00:13:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638836010000|2021-12-07 00:13:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638836100000|2021-12-07 00:15:00|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|7
1638836110000|2021-12-07 00:15:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1638836120000|2021-12-07 00:15:20|945.5|940.5|945.5|940.5|945.6|940.6|945.4|940.4|4
1638836140000|2021-12-07 00:15:40|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638836160000|2021-12-07 00:16:00|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|7
1638836170000|2021-12-07 00:16:10|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|5
1638836180000|2021-12-07 00:16:20|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|3
1638836190000|2021-12-07 00:16:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638836200000|2021-12-07 00:16:40|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1638836220000|2021-12-07 00:17:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638836240000|2021-12-07 00:17:20|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1638836250000|2021-12-07 00:17:30|945.4|940.4|944.9|939.9|945.4|940.4|944.9|939.9|2
1638836270000|2021-12-07 00:17:50|945|940|945|940|945|940|945|940|1
1638836340000|2021-12-07 00:19:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638836390000|2021-12-07 00:19:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638836400000|2021-12-07 00:20:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638836420000|2021-12-07 00:20:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638836430000|2021-12-07 00:20:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638836440000|2021-12-07 00:20:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638836450000|2021-12-07 00:20:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1638836470000|2021-12-07 00:21:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638836500000|2021-12-07 00:21:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638836520000|2021-12-07 00:22:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638836560000|2021-12-07 00:22:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638836590000|2021-12-07 00:23:10|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|9
1638836600000|2021-12-07 00:23:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638836640000|2021-12-07 00:24:00|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|3
1638836650000|2021-12-07 00:24:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638836660000|2021-12-07 00:24:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638836680000|2021-12-07 00:24:40|943.9|938.9|944|939|944.1|939.1|943.9|938.9|4
1638836690000|2021-12-07 00:24:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1638836720000|2021-12-07 00:25:20|944.1|939.1|944|939|944.1|939.1|944|939|2
1638836730000|2021-12-07 00:25:30|944.1|939.1|944.6|939.6|944.7|939.7|944|939|6
1638836750000|2021-12-07 00:25:50|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638836770000|2021-12-07 00:26:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638836790000|2021-12-07 00:26:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638836810000|2021-12-07 00:26:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638836830000|2021-12-07 00:27:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638836840000|2021-12-07 00:27:20|945|940|945|940|945|940|945|940|1
1638836850000|2021-12-07 00:27:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638836920000|2021-12-07 00:28:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1638836930000|2021-12-07 00:28:50|945|940|945|940|945.1|940.1|945|940|5
1638836940000|2021-12-07 00:29:00|945.1|940.1|945|940|945.1|940.1|945|940|2
1638836950000|2021-12-07 00:29:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638836970000|2021-12-07 00:29:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638836980000|2021-12-07 00:29:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638837000000|2021-12-07 00:30:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638837030000|2021-12-07 00:30:30|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|5
1638837050000|2021-12-07 00:30:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638837060000|2021-12-07 00:31:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638837070000|2021-12-07 00:31:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638837080000|2021-12-07 00:31:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638837100000|2021-12-07 00:31:40|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|2
1638837110000|2021-12-07 00:31:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638837140000|2021-12-07 00:32:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1638837150000|2021-12-07 00:32:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638837160000|2021-12-07 00:32:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638837180000|2021-12-07 00:33:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1638837200000|2021-12-07 00:33:20|945|940|945|940|945|940|945|940|1
1638837220000|2021-12-07 00:33:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638837260000|2021-12-07 00:34:20|945|940|945.1|940.1|945.1|940.1|944.9|939.9|3
1638837270000|2021-12-07 00:34:30|945|940|945.1|940.1|945.1|940.1|945|940|2
1638837280000|2021-12-07 00:34:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638837320000|2021-12-07 00:35:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638837330000|2021-12-07 00:35:30|945.4|940.4|945.1|940.1|945.4|940.4|945.1|940.1|2
1638837350000|2021-12-07 00:35:50|945|940|945.1|940.1|945.1|940.1|945|940|4
1638837360000|2021-12-07 00:36:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1638837370000|2021-12-07 00:36:10|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1638837410000|2021-12-07 00:36:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638837430000|2021-12-07 00:37:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638837450000|2021-12-07 00:37:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638837460000|2021-12-07 00:37:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638837470000|2021-12-07 00:37:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1638837480000|2021-12-07 00:38:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638837490000|2021-12-07 00:38:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638837550000|2021-12-07 00:39:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638837580000|2021-12-07 00:39:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638837600000|2021-12-07 00:40:00|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|5
1638837610000|2021-12-07 00:40:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638837640000|2021-12-07 00:40:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638837650000|2021-12-07 00:40:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638837680000|2021-12-07 00:41:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638837690000|2021-12-07 00:41:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638837700000|2021-12-07 00:41:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638837710000|2021-12-07 00:41:50|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|6
1638837720000|2021-12-07 00:42:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638837730000|2021-12-07 00:42:10|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1638837740000|2021-12-07 00:42:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1638837750000|2021-12-07 00:42:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638837760000|2021-12-07 00:42:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638837770000|2021-12-07 00:42:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1638837790000|2021-12-07 00:43:10|945.1|940.1|945|940|945.1|940.1|945|940|2
1638837830000|2021-12-07 00:43:50|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638837840000|2021-12-07 00:44:00|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|5
1638837850000|2021-12-07 00:44:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638837860000|2021-12-07 00:44:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1638837870000|2021-12-07 00:44:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638837880000|2021-12-07 00:44:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638837890000|2021-12-07 00:44:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1638837900000|2021-12-07 00:45:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638837910000|2021-12-07 00:45:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638837940000|2021-12-07 00:45:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|6
1638837950000|2021-12-07 00:45:50|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1638837980000|2021-12-07 00:46:20|945|940|944.8|939.8|945|940|944.7|939.7|5
1638837990000|2021-12-07 00:46:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1638838000000|2021-12-07 00:46:40|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1638838010000|2021-12-07 00:46:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1638838040000|2021-12-07 00:47:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638838050000|2021-12-07 00:47:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1638838060000|2021-12-07 00:47:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638838080000|2021-12-07 00:48:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1638838090000|2021-12-07 00:48:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638838110000|2021-12-07 00:48:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638838130000|2021-12-07 00:48:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638838140000|2021-12-07 00:49:00|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|9
1638838150000|2021-12-07 00:49:10|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|41
1638838160000|2021-12-07 00:49:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|9
1638838170000|2021-12-07 00:49:30|944.4|939.4|944.1|939.1|944.5|939.5|944.1|939.1|4
1638838180000|2021-12-07 00:49:40|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|5
1638838190000|2021-12-07 00:49:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|8
1638838200000|2021-12-07 00:50:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638838210000|2021-12-07 00:50:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638838270000|2021-12-07 00:51:10|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638838280000|2021-12-07 00:51:20|944|939|944|939|944|939|944|939|1
1638838300000|2021-12-07 00:51:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638838310000|2021-12-07 00:51:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638838320000|2021-12-07 00:52:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638838330000|2021-12-07 00:52:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1638838340000|2021-12-07 00:52:20|944.2|939.2|944.1|939.1|944.2|939.2|944|939|8
1638838350000|2021-12-07 00:52:30|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|9
1638838360000|2021-12-07 00:52:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638838380000|2021-12-07 00:53:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638838390000|2021-12-07 00:53:10|944.2|939.2|944|939|944.2|939.2|944|939|3
1638838400000|2021-12-07 00:53:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638838430000|2021-12-07 00:53:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638838440000|2021-12-07 00:54:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1638838460000|2021-12-07 00:54:20|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638838470000|2021-12-07 00:54:30|944|939|944|939|944|939|944|939|1
1638838480000|2021-12-07 00:54:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638838490000|2021-12-07 00:54:50|944|939|944|939|944|939|944|939|1
1638838500000|2021-12-07 00:55:00|943.9|938.9|944|939|944|939|943.9|938.9|2
1638838510000|2021-12-07 00:55:10|943.9|938.9|944|939|944|939|943.9|938.9|2
1638838530000|2021-12-07 00:55:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638838560000|2021-12-07 00:56:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638838570000|2021-12-07 00:56:10|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|2
1638838580000|2021-12-07 00:56:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638838600000|2021-12-07 00:56:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638838620000|2021-12-07 00:57:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|6
1638838630000|2021-12-07 00:57:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|7
1638838660000|2021-12-07 00:57:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638838670000|2021-12-07 00:57:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638838680000|2021-12-07 00:58:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638838690000|2021-12-07 00:58:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1638838700000|2021-12-07 00:58:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638838720000|2021-12-07 00:58:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638838730000|2021-12-07 00:58:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1638838740000|2021-12-07 00:59:00|944.1|939.1|944|939|944.1|939.1|944|939|4
1638838750000|2021-12-07 00:59:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638838760000|2021-12-07 00:59:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638838770000|2021-12-07 00:59:30|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638838780000|2021-12-07 00:59:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638838800000|2021-12-07 01:00:00|944.4|939.4|944|939|944.4|939.4|944|939|8
1638838810000|2021-12-07 01:00:10|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|3
1638838820000|2021-12-07 01:00:20|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1638838830000|2021-12-07 01:00:30|943.5|938.5|943.2|938.2|943.5|938.5|943.2|938.2|3
1638838840000|2021-12-07 01:00:40|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|5
1638838870000|2021-12-07 01:01:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|7
1638838880000|2021-12-07 01:01:20|943|938|943|938|943|938|943|938|1
1638838890000|2021-12-07 01:01:30|943.1|938.1|943|938|943.1|938.1|943|938|2
1638838900000|2021-12-07 01:01:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638838910000|2021-12-07 01:01:50|943|938|943.1|938.1|943.1|938.1|943|938|4
1638838920000|2021-12-07 01:02:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1638838930000|2021-12-07 01:02:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|4
1638838950000|2021-12-07 01:02:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638838960000|2021-12-07 01:02:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638838970000|2021-12-07 01:02:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638838980000|2021-12-07 01:03:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638838990000|2021-12-07 01:03:10|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|5
1638839000000|2021-12-07 01:03:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1638839010000|2021-12-07 01:03:30|943.8|938.8|944.1|939.1|944.2|939.2|943.8|938.8|5
1638839020000|2021-12-07 01:03:40|944|939|944|939|944.1|939.1|944|939|3
1638839030000|2021-12-07 01:03:50|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638839040000|2021-12-07 01:04:00|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|8
1638839050000|2021-12-07 01:04:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638839070000|2021-12-07 01:04:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1638839080000|2021-12-07 01:04:40|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|4
1638839090000|2021-12-07 01:04:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638839100000|2021-12-07 01:05:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638839110000|2021-12-07 01:05:10|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638839120000|2021-12-07 01:05:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638839130000|2021-12-07 01:05:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638839170000|2021-12-07 01:06:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638839180000|2021-12-07 01:06:20|944.4|939.4|944.2|939.2|944.5|939.5|944.2|939.2|8
1638839190000|2021-12-07 01:06:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638839200000|2021-12-07 01:06:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638839220000|2021-12-07 01:07:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638839230000|2021-12-07 01:07:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638839250000|2021-12-07 01:07:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638839260000|2021-12-07 01:07:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638839280000|2021-12-07 01:08:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638839300000|2021-12-07 01:08:20|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638839320000|2021-12-07 01:08:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638839330000|2021-12-07 01:08:50|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1638839340000|2021-12-07 01:09:00|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|3
1638839370000|2021-12-07 01:09:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638839430000|2021-12-07 01:10:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638839440000|2021-12-07 01:10:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1638839450000|2021-12-07 01:10:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638839460000|2021-12-07 01:11:00|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|6
1638839470000|2021-12-07 01:11:10|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638839490000|2021-12-07 01:11:30|944.7|939.7|944.9|939.9|944.9|939.9|944.6|939.6|5
1638839500000|2021-12-07 01:11:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|6
1638839540000|2021-12-07 01:12:20|945|940|945|940|945|940|945|940|1
1638839550000|2021-12-07 01:12:30|944.9|939.9|945|940|945|940|944.9|939.9|4
1638839560000|2021-12-07 01:12:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1638839570000|2021-12-07 01:12:50|944.9|939.9|945.5|940.5|945.5|940.5|944.9|939.9|9
1638839580000|2021-12-07 01:13:00|945.4|940.4|945.3|940.3|945.4|940.4|944.9|939.9|8
1638839590000|2021-12-07 01:13:10|945.2|940.2|945.1|940.1|945.2|940.2|944.9|939.9|7
1638839600000|2021-12-07 01:13:20|945|940|945.1|940.1|945.1|940.1|945|940|2
1638839610000|2021-12-07 01:13:30|944.9|939.9|945|940|945|940|944.8|939.8|6
1638839620000|2021-12-07 01:13:40|944.9|939.9|944.8|939.8|945|940|944.8|939.8|7
1638839640000|2021-12-07 01:14:00|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|8
1638839650000|2021-12-07 01:14:10|945|940|945.2|940.2|945.2|940.2|945|940|13
1638839660000|2021-12-07 01:14:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1638839670000|2021-12-07 01:14:30|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|2
1638839680000|2021-12-07 01:14:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638839690000|2021-12-07 01:14:50|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1638839700000|2021-12-07 01:15:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1638839710000|2021-12-07 01:15:10|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1638839720000|2021-12-07 01:15:20|945.5|940.5|945|940|945.5|940.5|944.9|939.9|5
1638839730000|2021-12-07 01:15:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638839740000|2021-12-07 01:15:40|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|5
1638839750000|2021-12-07 01:15:50|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|3
1638839780000|2021-12-07 01:16:20|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1638839790000|2021-12-07 01:16:30|945.2|940.2|945|940|945.2|940.2|945|940|3
1638839840000|2021-12-07 01:17:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638839850000|2021-12-07 01:17:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638839860000|2021-12-07 01:17:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638839870000|2021-12-07 01:17:50|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1638839890000|2021-12-07 01:18:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638839940000|2021-12-07 01:19:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638839960000|2021-12-07 01:19:20|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638839970000|2021-12-07 01:19:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638840000000|2021-12-07 01:20:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1638840010000|2021-12-07 01:20:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638840020000|2021-12-07 01:20:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638840030000|2021-12-07 01:20:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1638840040000|2021-12-07 01:20:40|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1638840060000|2021-12-07 01:21:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1638840070000|2021-12-07 01:21:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638840090000|2021-12-07 01:21:30|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1638840100000|2021-12-07 01:21:40|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|8
1638840110000|2021-12-07 01:21:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638840120000|2021-12-07 01:22:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638840150000|2021-12-07 01:22:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638840270000|2021-12-07 01:24:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1638840280000|2021-12-07 01:24:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638840290000|2021-12-07 01:24:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638840310000|2021-12-07 01:25:10|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|8
1638840330000|2021-12-07 01:25:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1638840340000|2021-12-07 01:25:40|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|3
1638840370000|2021-12-07 01:26:10|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638840400000|2021-12-07 01:26:40|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1638840420000|2021-12-07 01:27:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638840430000|2021-12-07 01:27:10|945.1|940.1|944.7|939.7|945.1|940.1|944.7|939.7|3
1638840450000|2021-12-07 01:27:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1638840460000|2021-12-07 01:27:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638840470000|2021-12-07 01:27:50|944.6|939.6|944.4|939.4|944.6|939.6|944.3|939.3|4
1638840480000|2021-12-07 01:28:00|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1638840490000|2021-12-07 01:28:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|7
1638840500000|2021-12-07 01:28:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638840540000|2021-12-07 01:29:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1638840550000|2021-12-07 01:29:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638840560000|2021-12-07 01:29:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638840570000|2021-12-07 01:29:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638840590000|2021-12-07 01:29:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638840600000|2021-12-07 01:30:00|944.2|939.2|944.1|939.1|944.2|939.2|944|939|8
1638840610000|2021-12-07 01:30:10|944|939|944|939|944.1|939.1|944|939|3
1638840630000|2021-12-07 01:30:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1638840640000|2021-12-07 01:30:40|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1638840650000|2021-12-07 01:30:50|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1638840660000|2021-12-07 01:31:00|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|11
1638840670000|2021-12-07 01:31:10|943.2|938.2|942.7|937.7|943.2|938.2|942.7|937.7|8
1638840680000|2021-12-07 01:31:20|942.6|937.6|943|938|943|938|942.5|937.5|7
1638840690000|2021-12-07 01:31:30|942.9|937.9|943|938|943|938|942.9|937.9|6
1638840700000|2021-12-07 01:31:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1638840710000|2021-12-07 01:31:50|943.1|938.1|943|938|943.1|938.1|943|938|6
1638840720000|2021-12-07 01:32:00|943.1|938.1|943.1|938.1|943.1|938.1|943|938|9
1638840750000|2021-12-07 01:32:30|943|938|943|938|943|938|943|938|1
1638840760000|2021-12-07 01:32:40|943.1|938.1|943|938|943.1|938.1|943|938|6
1638840770000|2021-12-07 01:32:50|942.9|937.9|942.7|937.7|943|938|942.7|937.7|5
1638840780000|2021-12-07 01:33:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638840790000|2021-12-07 01:33:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638840800000|2021-12-07 01:33:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638840820000|2021-12-07 01:33:40|943|938|942.9|937.9|943|938|942.9|937.9|2
1638840840000|2021-12-07 01:34:00|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638840930000|2021-12-07 01:35:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638840940000|2021-12-07 01:35:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1638840950000|2021-12-07 01:35:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638840960000|2021-12-07 01:36:00|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|3
1638841000000|2021-12-07 01:36:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638841010000|2021-12-07 01:36:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638841020000|2021-12-07 01:37:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638841030000|2021-12-07 01:37:10|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1638841050000|2021-12-07 01:37:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638841060000|2021-12-07 01:37:40|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1638841070000|2021-12-07 01:37:50|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1638841080000|2021-12-07 01:38:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638841090000|2021-12-07 01:38:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638841100000|2021-12-07 01:38:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638841120000|2021-12-07 01:38:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638841130000|2021-12-07 01:38:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638841140000|2021-12-07 01:39:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638841150000|2021-12-07 01:39:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638841170000|2021-12-07 01:39:30|943.4|938.4|943.4|938.4|943.5|938.5|943.3|938.3|6
1638841180000|2021-12-07 01:39:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1638841190000|2021-12-07 01:39:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1638841200000|2021-12-07 01:40:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1638841210000|2021-12-07 01:40:10|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1638841220000|2021-12-07 01:40:20|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1638841230000|2021-12-07 01:40:30|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|5
1638841240000|2021-12-07 01:40:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1638841250000|2021-12-07 01:40:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1638841260000|2021-12-07 01:41:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638841310000|2021-12-07 01:41:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1638841330000|2021-12-07 01:42:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638841340000|2021-12-07 01:42:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|16
1638841360000|2021-12-07 01:42:40|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|6
1638841370000|2021-12-07 01:42:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638841380000|2021-12-07 01:43:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638841390000|2021-12-07 01:43:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1638841400000|2021-12-07 01:43:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|10
1638841410000|2021-12-07 01:43:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638841420000|2021-12-07 01:43:40|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1638841430000|2021-12-07 01:43:50|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1638841440000|2021-12-07 01:44:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638841460000|2021-12-07 01:44:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638841470000|2021-12-07 01:44:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638841520000|2021-12-07 01:45:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638841530000|2021-12-07 01:45:30|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|7
1638841550000|2021-12-07 01:45:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1638841560000|2021-12-07 01:46:00|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1638841570000|2021-12-07 01:46:10|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1638841580000|2021-12-07 01:46:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638841590000|2021-12-07 01:46:30|943.6|938.6|943.6|938.6|943.8|938.8|943.6|938.6|12
1638841600000|2021-12-07 01:46:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638841610000|2021-12-07 01:46:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638841630000|2021-12-07 01:47:10|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|4
1638841640000|2021-12-07 01:47:20|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|7
1638841660000|2021-12-07 01:47:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1638841670000|2021-12-07 01:47:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638841690000|2021-12-07 01:48:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638841700000|2021-12-07 01:48:20|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1638841710000|2021-12-07 01:48:30|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|4
1638841750000|2021-12-07 01:49:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638841780000|2021-12-07 01:49:40|944|939|944|939|944|939|944|939|1
1638841790000|2021-12-07 01:49:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638841800000|2021-12-07 01:50:00|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|3
1638841810000|2021-12-07 01:50:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638841820000|2021-12-07 01:50:20|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1638841850000|2021-12-07 01:50:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638841860000|2021-12-07 01:51:00|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1638841900000|2021-12-07 01:51:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638841910000|2021-12-07 01:51:50|943.6|938.6|943.6|938.6|943.7|938.7|943.5|938.5|13
1638841920000|2021-12-07 01:52:00|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|2
1638841930000|2021-12-07 01:52:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638841940000|2021-12-07 01:52:20|944|939|944|939|944.1|939.1|944|939|3
1638841970000|2021-12-07 01:52:50|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638842000000|2021-12-07 01:53:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638842010000|2021-12-07 01:53:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1638842020000|2021-12-07 01:53:40|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|11
1638842030000|2021-12-07 01:53:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1638842040000|2021-12-07 01:54:00|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|7
1638842050000|2021-12-07 01:54:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1638842060000|2021-12-07 01:54:20|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1638842070000|2021-12-07 01:54:30|943.5|938.5|943.4|938.4|943.6|938.6|943.3|938.3|9
1638842080000|2021-12-07 01:54:40|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|5
1638842090000|2021-12-07 01:54:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1638842120000|2021-12-07 01:55:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638842140000|2021-12-07 01:55:40|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|8
1638842150000|2021-12-07 01:55:50|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|18
1638842160000|2021-12-07 01:56:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|22
1638842170000|2021-12-07 01:56:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1638842190000|2021-12-07 01:56:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638842210000|2021-12-07 01:56:50|943.5|938.5|944.1|939.1|944.1|939.1|943.4|938.4|7
1638842220000|2021-12-07 01:57:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638842230000|2021-12-07 01:57:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638842320000|2021-12-07 01:58:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638842330000|2021-12-07 01:58:50|944|939|943.8|938.8|944|939|943.8|938.8|2
1638842340000|2021-12-07 01:59:00|943.7|938.7|943.4|938.4|943.7|938.7|943.4|938.4|2
1638842360000|2021-12-07 01:59:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638842370000|2021-12-07 01:59:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638842400000|2021-12-07 02:00:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|5
1638842410000|2021-12-07 02:00:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638842490000|2021-12-07 02:01:30|943|938|943|938|943|938|943|938|1
1638842660000|2021-12-07 02:04:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638842690000|2021-12-07 02:04:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638842700000|2021-12-07 02:05:00|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1638842710000|2021-12-07 02:05:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638842750000|2021-12-07 02:05:50|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|3
1638842760000|2021-12-07 02:06:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638842770000|2021-12-07 02:06:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|7
1638842790000|2021-12-07 02:06:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638842800000|2021-12-07 02:06:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638842820000|2021-12-07 02:07:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1638842830000|2021-12-07 02:07:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1638842840000|2021-12-07 02:07:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638842980000|2021-12-07 02:09:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638843000000|2021-12-07 02:10:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638843010000|2021-12-07 02:10:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638843040000|2021-12-07 02:10:40|943|938|943|938|943|938|943|938|1
1638843090000|2021-12-07 02:11:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638843100000|2021-12-07 02:11:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638843110000|2021-12-07 02:11:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638843140000|2021-12-07 02:12:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638843160000|2021-12-07 02:12:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638843170000|2021-12-07 02:12:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638843180000|2021-12-07 02:13:00|942.5|937.5|942.4|937.4|942.5|937.5|942.2|937.2|8
1638843210000|2021-12-07 02:13:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638843230000|2021-12-07 02:13:50|942|937|941.9|936.9|942|937|941.9|936.9|2
1638843240000|2021-12-07 02:14:00|941.8|936.8|942|937|942.1|937.1|941.8|936.8|9
1638843260000|2021-12-07 02:14:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638843280000|2021-12-07 02:14:40|942|937|942|937|942|937|941.9|936.9|3
1638843290000|2021-12-07 02:14:50|942.1|937.1|942|937|942.1|937.1|942|937|8
1638843300000|2021-12-07 02:15:00|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1638843310000|2021-12-07 02:15:10|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1638843320000|2021-12-07 02:15:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638843350000|2021-12-07 02:15:50|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|3
1638843360000|2021-12-07 02:16:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1638843380000|2021-12-07 02:16:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638843390000|2021-12-07 02:16:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|9
1638843410000|2021-12-07 02:16:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1638843420000|2021-12-07 02:17:00|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1638843430000|2021-12-07 02:17:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1638843490000|2021-12-07 02:18:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638843520000|2021-12-07 02:18:40|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|3
1638843530000|2021-12-07 02:18:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638843540000|2021-12-07 02:19:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638843560000|2021-12-07 02:19:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638843570000|2021-12-07 02:19:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638843580000|2021-12-07 02:19:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638843620000|2021-12-07 02:20:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638843660000|2021-12-07 02:21:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1638843720000|2021-12-07 02:22:00|942.5|937.5|942.8|937.8|942.8|937.8|942.5|937.5|4
1638843900000|2021-12-07 02:25:00|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638843940000|2021-12-07 02:25:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638843950000|2021-12-07 02:25:50|943|938|943|938|943|938|943|938|1
1638844150000|2021-12-07 02:29:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1638844160000|2021-12-07 02:29:20|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638844170000|2021-12-07 02:29:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638844180000|2021-12-07 02:29:40|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638844200000|2021-12-07 02:30:00|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638844210000|2021-12-07 02:30:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1638844250000|2021-12-07 02:30:50|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1638844260000|2021-12-07 02:31:00|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|7
1638844270000|2021-12-07 02:31:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638844300000|2021-12-07 02:31:40|943|938|943|938|943|938|943|938|1
1638844310000|2021-12-07 02:31:50|942.9|937.9|943|938|943|938|942.9|937.9|4
1638844320000|2021-12-07 02:32:00|942.9|937.9|942.6|937.6|942.9|937.9|942.6|937.6|8
1638844330000|2021-12-07 02:32:10|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1638844340000|2021-12-07 02:32:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1638844360000|2021-12-07 02:32:40|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|3
1638844380000|2021-12-07 02:33:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638844400000|2021-12-07 02:33:20|942.4|937.4|942.4|937.4|942.5|937.5|942.3|937.3|5
1638844410000|2021-12-07 02:33:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638844470000|2021-12-07 02:34:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638844480000|2021-12-07 02:34:40|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1638844490000|2021-12-07 02:34:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638844500000|2021-12-07 02:35:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|6
1638844540000|2021-12-07 02:35:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638844550000|2021-12-07 02:35:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638844560000|2021-12-07 02:36:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1638844570000|2021-12-07 02:36:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638844580000|2021-12-07 02:36:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|8
1638844590000|2021-12-07 02:36:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638844610000|2021-12-07 02:36:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638844620000|2021-12-07 02:37:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638844690000|2021-12-07 02:38:10|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|5
1638844740000|2021-12-07 02:39:00|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|7
1638844760000|2021-12-07 02:39:20|942|937|942|937|942|937|942|937|1
1638844770000|2021-12-07 02:39:30|942.1|937.1|942|937|942.1|937.1|942|937|6
1638844780000|2021-12-07 02:39:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1638844790000|2021-12-07 02:39:50|942|937|942|937|942|937|942|937|1
1638844800000|2021-12-07 02:40:00|942.1|937.1|942|937|942.1|937.1|942|937|4
1638844810000|2021-12-07 02:40:10|942.1|937.1|942|937|942.1|937.1|942|937|6
1638844820000|2021-12-07 02:40:20|942.1|937.1|942|937|942.1|937.1|942|937|4
1638844830000|2021-12-07 02:40:30|942.1|937.1|942.2|937.2|942.2|937.2|942|937|5
1638844840000|2021-12-07 02:40:40|942.1|937.1|942|937|942.1|937.1|942|937|2
1638844860000|2021-12-07 02:41:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1638844920000|2021-12-07 02:42:00|942|937|942.1|937.1|942.1|937.1|942|937|6
1638844930000|2021-12-07 02:42:10|942|937|942.1|937.1|942.1|937.1|942|937|2
1638844940000|2021-12-07 02:42:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1638844950000|2021-12-07 02:42:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1638844970000|2021-12-07 02:42:50|942|937|942|937|942|937|942|937|1
1638844980000|2021-12-07 02:43:00|941.9|936.9|942|937|942|937|941.9|936.9|2
1638844990000|2021-12-07 02:43:10|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|5
1638845000000|2021-12-07 02:43:20|942|937|942|937|942|937|941.9|936.9|5
1638845010000|2021-12-07 02:43:30|941.9|936.9|942|937|942.1|937.1|941.9|936.9|4
1638845020000|2021-12-07 02:43:40|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|3
1638845030000|2021-12-07 02:43:50|942|937|942.5|937.5|942.6|937.6|942|937|9
1638845040000|2021-12-07 02:44:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638845060000|2021-12-07 02:44:20|942.6|937.6|943|938|943|938|942.6|937.6|6
1638845070000|2021-12-07 02:44:30|942.9|937.9|943|938|943|938|942.9|937.9|4
1638845080000|2021-12-07 02:44:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1638845090000|2021-12-07 02:44:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638845120000|2021-12-07 02:45:20|943|938|943|938|943|938|943|938|1
1638845130000|2021-12-07 02:45:30|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|6
1638845140000|2021-12-07 02:45:40|943.7|938.7|943.1|938.1|943.7|938.7|943.1|938.1|2
1638845150000|2021-12-07 02:45:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638845160000|2021-12-07 02:46:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638845190000|2021-12-07 02:46:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638845200000|2021-12-07 02:46:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1638845220000|2021-12-07 02:47:00|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1638845230000|2021-12-07 02:47:10|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|3
1638845260000|2021-12-07 02:47:40|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1638845270000|2021-12-07 02:47:50|943.3|938.3|943.2|938.2|943.3|938.3|943.1|938.1|6
1638845320000|2021-12-07 02:48:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1638845330000|2021-12-07 02:48:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1638845340000|2021-12-07 02:49:00|943|938|943.1|938.1|943.1|938.1|943|938|4
1638845350000|2021-12-07 02:49:10|943|938|943|938|943|938|943|938|1
1638845370000|2021-12-07 02:49:30|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|2
1638845410000|2021-12-07 02:50:10|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1638845430000|2021-12-07 02:50:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638845440000|2021-12-07 02:50:40|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638845450000|2021-12-07 02:50:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1638845480000|2021-12-07 02:51:20|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|3
1638845490000|2021-12-07 02:51:30|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638845540000|2021-12-07 02:52:20|943|938|943.1|938.1|943.1|938.1|943|938|2
1638845550000|2021-12-07 02:52:30|943|938|943|938|943|938|943|938|1
1638845560000|2021-12-07 02:52:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638845570000|2021-12-07 02:52:50|943|938|943|938|943|938|943|938|1
1638845580000|2021-12-07 02:53:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638845600000|2021-12-07 02:53:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1638845610000|2021-12-07 02:53:30|943.3|938.3|942.9|937.9|943.5|938.5|942.9|937.9|3
1638845650000|2021-12-07 02:54:10|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638845680000|2021-12-07 02:54:40|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1638845750000|2021-12-07 02:55:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1638845760000|2021-12-07 02:56:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638845800000|2021-12-07 02:56:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638845830000|2021-12-07 02:57:10|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638845840000|2021-12-07 02:57:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1638845850000|2021-12-07 02:57:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638845900000|2021-12-07 02:58:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638845940000|2021-12-07 02:59:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638845970000|2021-12-07 02:59:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638845980000|2021-12-07 02:59:40|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1638846000000|2021-12-07 03:00:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638846010000|2021-12-07 03:00:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638846040000|2021-12-07 03:00:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638846050000|2021-12-07 03:00:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638846060000|2021-12-07 03:01:00|942.1|937.1|942|937|942.1|937.1|942|937|2
1638846070000|2021-12-07 03:01:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638846080000|2021-12-07 03:01:20|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638846090000|2021-12-07 03:01:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1638846100000|2021-12-07 03:01:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1638846110000|2021-12-07 03:01:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638846160000|2021-12-07 03:02:40|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638846190000|2021-12-07 03:03:10|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|3
1638846200000|2021-12-07 03:03:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638846210000|2021-12-07 03:03:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638846240000|2021-12-07 03:04:00|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|8
1638846260000|2021-12-07 03:04:20|942.4|937.4|942.5|937.5|942.7|937.7|942.4|937.4|3
1638846270000|2021-12-07 03:04:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638846290000|2021-12-07 03:04:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638846300000|2021-12-07 03:05:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638846360000|2021-12-07 03:06:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638846400000|2021-12-07 03:06:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638846410000|2021-12-07 03:06:50|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|7
1638846420000|2021-12-07 03:07:00|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1638846460000|2021-12-07 03:07:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1638846470000|2021-12-07 03:07:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638846480000|2021-12-07 03:08:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638846520000|2021-12-07 03:08:40|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638846530000|2021-12-07 03:08:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1638846540000|2021-12-07 03:09:00|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|3
1638846550000|2021-12-07 03:09:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1638846560000|2021-12-07 03:09:20|942.5|937.5|942.9|937.9|943|938|942.5|937.5|6
1638846570000|2021-12-07 03:09:30|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1638846590000|2021-12-07 03:09:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638846600000|2021-12-07 03:10:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638846620000|2021-12-07 03:10:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638846650000|2021-12-07 03:10:50|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|2
1638846660000|2021-12-07 03:11:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638846670000|2021-12-07 03:11:10|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638846680000|2021-12-07 03:11:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638846690000|2021-12-07 03:11:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638846720000|2021-12-07 03:12:00|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638846730000|2021-12-07 03:12:10|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|2
1638846750000|2021-12-07 03:12:30|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1638846760000|2021-12-07 03:12:40|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|4
1638846770000|2021-12-07 03:12:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638846790000|2021-12-07 03:13:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|5
1638846800000|2021-12-07 03:13:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638846810000|2021-12-07 03:13:30|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|5
1638846820000|2021-12-07 03:13:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1638846830000|2021-12-07 03:13:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1638846860000|2021-12-07 03:14:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638846870000|2021-12-07 03:14:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638846880000|2021-12-07 03:14:40|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|3
1638846900000|2021-12-07 03:15:00|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1638846910000|2021-12-07 03:15:10|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|7
1638846920000|2021-12-07 03:15:20|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638846930000|2021-12-07 03:15:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1638846940000|2021-12-07 03:15:40|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1638846950000|2021-12-07 03:15:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1638846960000|2021-12-07 03:16:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638846970000|2021-12-07 03:16:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638847030000|2021-12-07 03:17:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638847040000|2021-12-07 03:17:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638847050000|2021-12-07 03:17:30|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|5
1638847070000|2021-12-07 03:17:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1638847080000|2021-12-07 03:18:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638847140000|2021-12-07 03:19:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1638847160000|2021-12-07 03:19:20|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|3
1638847170000|2021-12-07 03:19:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638847200000|2021-12-07 03:20:00|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|9
1638847210000|2021-12-07 03:20:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1638847220000|2021-12-07 03:20:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1638847230000|2021-12-07 03:20:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1638847250000|2021-12-07 03:20:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638847260000|2021-12-07 03:21:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638847270000|2021-12-07 03:21:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638847280000|2021-12-07 03:21:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638847290000|2021-12-07 03:21:30|942.4|937.4|942.5|937.5|942.6|937.6|942.3|937.3|5
1638847300000|2021-12-07 03:21:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1638847310000|2021-12-07 03:21:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638847330000|2021-12-07 03:22:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638847360000|2021-12-07 03:22:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638847380000|2021-12-07 03:23:00|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1638847390000|2021-12-07 03:23:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638847400000|2021-12-07 03:23:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638847410000|2021-12-07 03:23:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638847440000|2021-12-07 03:24:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1638847460000|2021-12-07 03:24:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1638847470000|2021-12-07 03:24:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638847490000|2021-12-07 03:24:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638847530000|2021-12-07 03:25:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638847550000|2021-12-07 03:25:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1638847570000|2021-12-07 03:26:10|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1638847580000|2021-12-07 03:26:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1638847590000|2021-12-07 03:26:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638847600000|2021-12-07 03:26:40|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1638847630000|2021-12-07 03:27:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1638847680000|2021-12-07 03:28:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1638847690000|2021-12-07 03:28:10|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|4
1638847700000|2021-12-07 03:28:20|942.9|937.9|943|938|943.1|938.1|942.9|937.9|4
1638847710000|2021-12-07 03:28:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1638847720000|2021-12-07 03:28:40|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1638847730000|2021-12-07 03:28:50|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|13
1638847740000|2021-12-07 03:29:00|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|9
1638847790000|2021-12-07 03:29:50|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|3
1638847800000|2021-12-07 03:30:00|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|13
1638847810000|2021-12-07 03:30:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638847830000|2021-12-07 03:30:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1638847840000|2021-12-07 03:30:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1638847920000|2021-12-07 03:32:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1638847930000|2021-12-07 03:32:10|942.6|937.6|942.6|937.6|942.9|937.9|942.5|937.5|7
1638847940000|2021-12-07 03:32:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1638847950000|2021-12-07 03:32:30|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1638847960000|2021-12-07 03:32:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1638847970000|2021-12-07 03:32:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1638847980000|2021-12-07 03:33:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1638847990000|2021-12-07 03:33:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1638848000000|2021-12-07 03:33:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1638848010000|2021-12-07 03:33:30|942.1|937.1|942.1|937.1|942.1|937.1|941.9|936.9|4
1638848020000|2021-12-07 03:33:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1638848030000|2021-12-07 03:33:50|942.5|937.5|942.1|937.1|942.5|937.5|942.1|937.1|9
1638848040000|2021-12-07 03:34:00|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|3
1638848050000|2021-12-07 03:34:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1638848060000|2021-12-07 03:34:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1638848070000|2021-12-07 03:34:30|942.1|937.1|943|938|943|938|942|937|3
1638848080000|2021-12-07 03:34:40|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1638848090000|2021-12-07 03:34:50|943.1|938.1|943|938|943.1|938.1|943|938|4
1638848100000|2021-12-07 03:35:00|943.1|938.1|943.7|938.7|943.9|938.9|943.1|938.1|6
1638848110000|2021-12-07 03:35:10|943.9|938.9|943.8|938.8|943.9|938.9|943.6|938.6|5
1638848120000|2021-12-07 03:35:20|943.9|938.9|944|939|944|939|943.8|938.8|4
1638848130000|2021-12-07 03:35:30|943.9|938.9|943.9|938.9|944.1|939.1|943.9|938.9|9
1638848140000|2021-12-07 03:35:40|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1638848150000|2021-12-07 03:35:50|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1638848160000|2021-12-07 03:36:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1638848170000|2021-12-07 03:36:10|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|4
1638848180000|2021-12-07 03:36:20|943.3|938.3|943.3|938.3|943.3|938.3|943.1|938.1|4
1638848190000|2021-12-07 03:36:30|943.5|938.5|943.8|938.8|943.8|938.8|943.4|938.4|7
1638848200000|2021-12-07 03:36:40|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|3
1638848210000|2021-12-07 03:36:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1638848220000|2021-12-07 03:37:00|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|4
1638848240000|2021-12-07 03:37:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638848250000|2021-12-07 03:37:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638848280000|2021-12-07 03:38:00|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|5
1638848290000|2021-12-07 03:38:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1638848300000|2021-12-07 03:38:20|944|939|944|939|944|939|944|939|1
1638848330000|2021-12-07 03:38:50|944.1|939.1|943.6|938.6|944.1|939.1|943.6|938.6|4
1638848340000|2021-12-07 03:39:00|944.1|939.1|944.6|939.6|944.6|939.6|944.1|939.1|2
1638848360000|2021-12-07 03:39:20|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1638848370000|2021-12-07 03:39:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638848380000|2021-12-07 03:39:40|944.7|939.7|944.7|939.7|944.9|939.9|944.7|939.7|4
1638848390000|2021-12-07 03:39:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638848410000|2021-12-07 03:40:10|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1638848420000|2021-12-07 03:40:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638848430000|2021-12-07 03:40:30|944.7|939.7|943.9|938.9|944.8|939.8|943.9|938.9|3
1638848440000|2021-12-07 03:40:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638848450000|2021-12-07 03:40:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1638848460000|2021-12-07 03:41:00|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|3
1638848470000|2021-12-07 03:41:10|943.9|938.9|944.8|939.8|944.8|939.8|943.9|938.9|5
1638848480000|2021-12-07 03:41:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638848490000|2021-12-07 03:41:30|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638848500000|2021-12-07 03:41:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638848510000|2021-12-07 03:41:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638848520000|2021-12-07 03:42:00|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638848530000|2021-12-07 03:42:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638848540000|2021-12-07 03:42:20|944.6|939.6|944.8|939.8|944.8|939.8|943.8|938.8|5
1638848560000|2021-12-07 03:42:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638848580000|2021-12-07 03:43:00|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|5
1638848590000|2021-12-07 03:43:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638848600000|2021-12-07 03:43:20|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1638848610000|2021-12-07 03:43:30|944.8|939.8|944.8|939.8|944.8|939.8|943.9|938.9|3
1638848620000|2021-12-07 03:43:40|944.9|939.9|945|940|945.1|940.1|944.9|939.9|6
1638848630000|2021-12-07 03:43:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638848640000|2021-12-07 03:44:00|945|940|944.9|939.9|945|940|944.9|939.9|2
1638848650000|2021-12-07 03:44:10|945|940|945|940|945|940|945|940|1
1638848680000|2021-12-07 03:44:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1638848690000|2021-12-07 03:44:50|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638848730000|2021-12-07 03:45:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638848740000|2021-12-07 03:45:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638848760000|2021-12-07 03:46:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638848770000|2021-12-07 03:46:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638848780000|2021-12-07 03:46:20|944.7|939.7|944.8|939.8|944.8|939.8|943.8|938.8|3
1638848800000|2021-12-07 03:46:40|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|3
1638848830000|2021-12-07 03:47:10|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1638848840000|2021-12-07 03:47:20|943.8|938.8|944.8|939.8|944.9|939.9|943.8|938.8|6
1638848850000|2021-12-07 03:47:30|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|4
1638848860000|2021-12-07 03:47:40|944.7|939.7|943.8|938.8|944.7|939.7|943.8|938.8|2
1638848870000|2021-12-07 03:47:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638848880000|2021-12-07 03:48:00|943.8|938.8|944.9|939.9|944.9|939.9|943.8|938.8|3
1638848940000|2021-12-07 03:49:00|944.8|939.8|943.8|938.8|944.8|939.8|943.8|938.8|5
1638848950000|2021-12-07 03:49:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638848960000|2021-12-07 03:49:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638848970000|2021-12-07 03:49:30|944.8|939.8|943.9|938.9|944.8|939.8|943.9|938.9|2
1638848980000|2021-12-07 03:49:40|944.8|939.8|945|940|945|940|944.8|939.8|3
1638848990000|2021-12-07 03:49:50|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638849000000|2021-12-07 03:50:00|944.8|939.8|944.8|939.8|944.9|939.9|943.9|938.9|9
1638849010000|2021-12-07 03:50:10|943.9|938.9|944.8|939.8|944.8|939.8|943.9|938.9|2
1638849020000|2021-12-07 03:50:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638849040000|2021-12-07 03:50:40|943.8|938.8|944.6|939.6|944.6|939.6|943.8|938.8|2
1638849050000|2021-12-07 03:50:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638849060000|2021-12-07 03:51:00|944.6|939.6|944.5|939.5|944.6|939.6|943.5|938.5|6
1638849100000|2021-12-07 03:51:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|6
1638849110000|2021-12-07 03:51:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1638849140000|2021-12-07 03:52:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638849150000|2021-12-07 03:52:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638849160000|2021-12-07 03:52:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638849170000|2021-12-07 03:52:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1638849180000|2021-12-07 03:53:00|944.4|939.4|944.5|939.5|944.5|939.5|943.5|938.5|6
1638849190000|2021-12-07 03:53:10|944.3|939.3|943.9|938.9|944.8|939.8|943.9|938.9|5
1638849200000|2021-12-07 03:53:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1638849210000|2021-12-07 03:53:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638849220000|2021-12-07 03:53:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1638849230000|2021-12-07 03:53:50|945|940|945.1|940.1|945.1|940.1|944.9|939.9|10
1638849240000|2021-12-07 03:54:00|945|940|944.9|939.9|945|940|944.9|939.9|2
1638849260000|2021-12-07 03:54:20|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|2
1638849270000|2021-12-07 03:54:30|944|939|944.1|939.1|944.2|939.2|944|939|4
1638849280000|2021-12-07 03:54:40|944|939|943.6|938.6|944|939|943.6|938.6|4
1638849290000|2021-12-07 03:54:50|944|939|944|939|944|939|944|939|1
1638849300000|2021-12-07 03:55:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638849310000|2021-12-07 03:55:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638849420000|2021-12-07 03:57:00|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|2
1638849440000|2021-12-07 03:57:20|944|939|944|939|944|939|944|939|1
1638849450000|2021-12-07 03:57:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638849460000|2021-12-07 03:57:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638849470000|2021-12-07 03:57:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638849480000|2021-12-07 03:58:00|944|939|944.1|939.1|944.1|939.1|944|939|6
1638849500000|2021-12-07 03:58:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638849520000|2021-12-07 03:58:40|944|939|944|939|944|939|944|939|1
1638849540000|2021-12-07 03:59:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1638849570000|2021-12-07 03:59:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1638849580000|2021-12-07 03:59:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1638849610000|2021-12-07 04:00:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638849620000|2021-12-07 04:00:20|944|939|944.2|939.2|944.2|939.2|944|939|2
1638849640000|2021-12-07 04:00:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|8
1638849650000|2021-12-07 04:00:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638849660000|2021-12-07 04:01:00|944|939|944.1|939.1|944.1|939.1|944|939|2
1638849680000|2021-12-07 04:01:20|944|939|944.1|939.1|944.1|939.1|944|939|2
1638849710000|2021-12-07 04:01:50|944|939|944.1|939.1|944.1|939.1|943.9|938.9|3
1638849740000|2021-12-07 04:02:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1638849750000|2021-12-07 04:02:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638849760000|2021-12-07 04:02:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638849820000|2021-12-07 04:03:40|944.1|939.1|944|939|944.1|939.1|944|939|2
1638849830000|2021-12-07 04:03:50|943.9|938.9|944|939|944|939|943.9|938.9|6
1638849840000|2021-12-07 04:04:00|944.1|939.1|944.1|939.1|944.2|939.2|944|939|5
1638849870000|2021-12-07 04:04:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1638849900000|2021-12-07 04:05:00|944|939|944.1|939.1|944.1|939.1|944|939|2
1638849920000|2021-12-07 04:05:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638849930000|2021-12-07 04:05:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638849940000|2021-12-07 04:05:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638849950000|2021-12-07 04:05:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638849960000|2021-12-07 04:06:00|944|939|944|939|944.1|939.1|944|939|3
1638849970000|2021-12-07 04:06:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1638849980000|2021-12-07 04:06:20|944.1|939.1|944|939|944.1|939.1|944|939|6
1638849990000|2021-12-07 04:06:30|943.9|938.9|944|939|944|939|943.9|938.9|2
1638850010000|2021-12-07 04:06:50|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1638850020000|2021-12-07 04:07:00|944|939|943.8|938.8|944|939|943.8|938.8|3
1638850030000|2021-12-07 04:07:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1638850050000|2021-12-07 04:07:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1638850060000|2021-12-07 04:07:40|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|2
1638850080000|2021-12-07 04:08:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638850150000|2021-12-07 04:09:10|944|939|944|939|944|939|944|939|1
1638850200000|2021-12-07 04:10:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638850210000|2021-12-07 04:10:10|944|939|944|939|944|939|944|939|1
1638850220000|2021-12-07 04:10:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638850240000|2021-12-07 04:10:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638850270000|2021-12-07 04:11:10|944|939|944|939|944.2|939.2|944|939|13
1638850280000|2021-12-07 04:11:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638850290000|2021-12-07 04:11:30|944.1|939.1|944|939|944.1|939.1|944|939|2
1638850300000|2021-12-07 04:11:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1638850310000|2021-12-07 04:11:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1638850320000|2021-12-07 04:12:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1638850350000|2021-12-07 04:12:30|944|939|944|939|944|939|944|939|1
1638850370000|2021-12-07 04:12:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638850380000|2021-12-07 04:13:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638850400000|2021-12-07 04:13:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638850420000|2021-12-07 04:13:40|944|939|943.9|938.9|944.1|939.1|943.9|938.9|4
1638850430000|2021-12-07 04:13:50|944|939|944|939|944|939|944|939|1
1638850450000|2021-12-07 04:14:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1638850460000|2021-12-07 04:14:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1638850480000|2021-12-07 04:14:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1638850500000|2021-12-07 04:15:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638850540000|2021-12-07 04:15:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1638850550000|2021-12-07 04:15:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638850570000|2021-12-07 04:16:10|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|6
1638850580000|2021-12-07 04:16:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1638850590000|2021-12-07 04:16:30|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|5
1638850600000|2021-12-07 04:16:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1638850610000|2021-12-07 04:16:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1638850630000|2021-12-07 04:17:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1638850640000|2021-12-07 04:17:20|944.3|939.3|944.7|939.7|944.7|939.7|944.3|939.3|4
1638850650000|2021-12-07 04:17:30|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|4
1638850660000|2021-12-07 04:17:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1638850670000|2021-12-07 04:17:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638850680000|2021-12-07 04:18:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1638850690000|2021-12-07 04:18:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638850720000|2021-12-07 04:18:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638850750000|2021-12-07 04:19:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638850770000|2021-12-07 04:19:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1638850790000|2021-12-07 04:19:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1638850800000|2021-12-07 04:20:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1638850810000|2021-12-07 04:20:10|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1638850820000|2021-12-07 04:20:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1638850830000|2021-12-07 04:20:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1638850840000|2021-12-07 04:20:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638850920000|2021-12-07 04:22:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638850930000|2021-12-07 04:22:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638850940000|2021-12-07 04:22:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1638850970000|2021-12-07 04:22:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638850980000|2021-12-07 04:23:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638851010000|2021-12-07 04:23:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638851030000|2021-12-07 04:23:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638851050000|2021-12-07 04:24:10|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1638851060000|2021-12-07 04:24:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1638851080000|2021-12-07 04:24:40|945|940|944.9|939.9|945|940|944.9|939.9|2
1638851120000|2021-12-07 04:25:20|945|940|944.9|939.9|945|940|944.9|939.9|4
1638851130000|2021-12-07 04:25:30|945|940|945|940|945|940|945|940|1
1638851140000|2021-12-07 04:25:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1638851150000|2021-12-07 04:25:50|944.9|939.9|945|940|945|940|944.9|939.9|8
1638851160000|2021-12-07 04:26:00|944.9|939.9|945|940|945|940|944.9|939.9|8
1638851170000|2021-12-07 04:26:10|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1638851180000|2021-12-07 04:26:20|945|940|945|940|945|940|944.9|939.9|5
1638851220000|2021-12-07 04:27:00|945.1|940.1|945|940|945.1|940.1|945|940|2
1638851280000|2021-12-07 04:28:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1638851290000|2021-12-07 04:28:10|945|940|944.9|939.9|945|940|944.9|939.9|2
1638851310000|2021-12-07 04:28:30|945|940|945|940|945|940|944.9|939.9|3
1638851320000|2021-12-07 04:28:40|945.1|940.1|945.3|940.3|945.4|940.4|945.1|940.1|4
1638851330000|2021-12-07 04:28:50|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1638851340000|2021-12-07 04:29:00|945.3|940.3|945|940|945.3|940.3|945|940|4
1638851370000|2021-12-07 04:29:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638851390000|2021-12-07 04:29:50|945|940|945|940|945|940|945|940|1
1638851420000|2021-12-07 04:30:20|945.1|940.1|945.5|940.5|945.5|940.5|945.1|940.1|5
1638851430000|2021-12-07 04:30:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638851440000|2021-12-07 04:30:40|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|3
1638851460000|2021-12-07 04:31:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638851490000|2021-12-07 04:31:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|6
1638851500000|2021-12-07 04:31:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638851510000|2021-12-07 04:31:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1638851520000|2021-12-07 04:32:00|945.4|940.4|945.4|940.4|945.6|940.6|945.4|940.4|4
1638851530000|2021-12-07 04:32:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1638851540000|2021-12-07 04:32:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1638851560000|2021-12-07 04:32:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638851570000|2021-12-07 04:32:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638851580000|2021-12-07 04:33:00|945.5|940.5|945.2|940.2|945.5|940.5|945.2|940.2|5
1638851590000|2021-12-07 04:33:10|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|4
1638851600000|2021-12-07 04:33:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638851650000|2021-12-07 04:34:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638851660000|2021-12-07 04:34:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1638851670000|2021-12-07 04:34:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1638851690000|2021-12-07 04:34:50|945|940|945|940|945|940|945|940|1
1638851700000|2021-12-07 04:35:00|945.1|940.1|945|940|945.1|940.1|945|940|2
1638851710000|2021-12-07 04:35:10|944.9|939.9|945|940|945.1|940.1|944.9|939.9|4
1638851770000|2021-12-07 04:36:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638851780000|2021-12-07 04:36:20|945|940|945.1|940.1|945.1|940.1|945|940|6
1638851790000|2021-12-07 04:36:30|945|940|945|940|945.1|940.1|945|940|9
1638851870000|2021-12-07 04:37:50|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|8
1638851880000|2021-12-07 04:38:00|945|940|944.9|939.9|945.1|940.1|944.9|939.9|5
1638851920000|2021-12-07 04:38:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1638851930000|2021-12-07 04:38:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638851940000|2021-12-07 04:39:00|945.1|940.1|945.1|940.1|945.2|940.2|945|940|5
1638851950000|2021-12-07 04:39:10|945|940|945.1|940.1|945.1|940.1|945|940|4
1638851980000|2021-12-07 04:39:40|945|940|945.1|940.1|945.1|940.1|945|940|4
1638852000000|2021-12-07 04:40:00|945|940|945|940|945|940|945|940|1
1638852010000|2021-12-07 04:40:10|945.1|940.1|945|940|945.1|940.1|945|940|2
1638852030000|2021-12-07 04:40:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1638852050000|2021-12-07 04:40:50|944.9|939.9|945|940|945|940|944.9|939.9|2
1638852060000|2021-12-07 04:41:00|944.9|939.9|945|940|945|940|944.9|939.9|2
1638852070000|2021-12-07 04:41:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638852140000|2021-12-07 04:42:20|945|940|945|940|945|940|945|940|1
1638852150000|2021-12-07 04:42:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638852160000|2021-12-07 04:42:40|945|940|945|940|945.1|940.1|945|940|3
1638852180000|2021-12-07 04:43:00|945.1|940.1|945.1|940.1|945.1|940.1|945|940|5
1638852190000|2021-12-07 04:43:10|945|940|945|940|945.1|940.1|945|940|5
1638852200000|2021-12-07 04:43:20|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1638852210000|2021-12-07 04:43:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638852220000|2021-12-07 04:43:40|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|2
1638852230000|2021-12-07 04:43:50|945.8|940.8|945.8|940.8|945.8|940.8|944.8|939.8|3
1638852240000|2021-12-07 04:44:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638852270000|2021-12-07 04:44:30|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638852280000|2021-12-07 04:44:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|10
1638852290000|2021-12-07 04:44:50|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638852300000|2021-12-07 04:45:00|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1638852350000|2021-12-07 04:45:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638852370000|2021-12-07 04:46:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638852390000|2021-12-07 04:46:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638852420000|2021-12-07 04:47:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638852430000|2021-12-07 04:47:10|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1638852450000|2021-12-07 04:47:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638852460000|2021-12-07 04:47:40|945.7|940.7|945.8|940.8|945.8|940.8|944.8|939.8|6
1638852470000|2021-12-07 04:47:50|945.5|940.5|945.5|940.5|945.5|940.5|944.6|939.6|7
1638852480000|2021-12-07 04:48:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638852490000|2021-12-07 04:48:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1638852610000|2021-12-07 04:50:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1638852620000|2021-12-07 04:50:20|945.4|940.4|945.3|940.3|945.4|940.4|944.3|939.3|5
1638852650000|2021-12-07 04:50:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638852680000|2021-12-07 04:51:20|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1638852700000|2021-12-07 04:51:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1638852710000|2021-12-07 04:51:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638852720000|2021-12-07 04:52:00|945.2|940.2|944.8|939.8|945.2|940.2|944.8|939.8|2
1638852750000|2021-12-07 04:52:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1638852780000|2021-12-07 04:53:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1638852950000|2021-12-07 04:55:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1638852960000|2021-12-07 04:56:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1638852970000|2021-12-07 04:56:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1638853050000|2021-12-07 04:57:30|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638853100000|2021-12-07 04:58:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1638853120000|2021-12-07 04:58:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1638853140000|2021-12-07 04:59:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1638853180000|2021-12-07 04:59:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638853190000|2021-12-07 04:59:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1638853200000|2021-12-07 05:00:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1638853210000|2021-12-07 05:00:10|945.7|940.7|945.7|940.7|945.7|940.7|944.8|939.8|5
1638853220000|2021-12-07 05:00:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638853230000|2021-12-07 05:00:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|10
1638853250000|2021-12-07 05:00:50|945.9|940.9|946|941|946|941|945.8|940.8|8
1638853260000|2021-12-07 05:01:00|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1638853270000|2021-12-07 05:01:10|946|941|945.9|940.9|946|941|945.9|940.9|6
1638853280000|2021-12-07 05:01:20|946|941|946|941|946|941|945.9|940.9|7
1638853290000|2021-12-07 05:01:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1638853300000|2021-12-07 05:01:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638853310000|2021-12-07 05:01:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1638853320000|2021-12-07 05:02:00|946|941|946|941|946|941|946|941|1
1638853360000|2021-12-07 05:02:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638853370000|2021-12-07 05:02:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638853380000|2021-12-07 05:03:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638853390000|2021-12-07 05:03:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638853420000|2021-12-07 05:03:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638853450000|2021-12-07 05:04:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638853480000|2021-12-07 05:04:40|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1638853550000|2021-12-07 05:05:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638853560000|2021-12-07 05:06:00|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1638853570000|2021-12-07 05:06:10|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1638853590000|2021-12-07 05:06:30|946.5|941.5|946.3|941.3|946.5|941.5|945.6|940.6|5
1638853610000|2021-12-07 05:06:50|945.5|940.5|946.3|941.3|946.3|941.3|945.5|940.5|2
1638853620000|2021-12-07 05:07:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638853630000|2021-12-07 05:07:10|946|941|946|941|946.1|941.1|946|941|3
1638853650000|2021-12-07 05:07:30|946.1|941.1|946|941|946.1|941.1|946|941|2
1638853660000|2021-12-07 05:07:40|946.1|941.1|946|941|946.1|941.1|946|941|2
1638853670000|2021-12-07 05:07:50|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1638853680000|2021-12-07 05:08:00|945.4|940.4|946.3|941.3|946.3|941.3|945.4|940.4|2
1638853690000|2021-12-07 05:08:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1638853700000|2021-12-07 05:08:20|945.3|940.3|946.3|941.3|946.3|941.3|945.3|940.3|5
1638853710000|2021-12-07 05:08:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638853730000|2021-12-07 05:08:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638853740000|2021-12-07 05:09:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638853750000|2021-12-07 05:09:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1638853760000|2021-12-07 05:09:20|946.2|941.2|946|941|946.2|941.2|945.9|940.9|6
1638853880000|2021-12-07 05:11:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1638853930000|2021-12-07 05:12:10|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1638853940000|2021-12-07 05:12:20|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|5
1638853950000|2021-12-07 05:12:30|945.5|940.5|945.9|940.9|945.9|940.9|944.6|939.6|5
1638853960000|2021-12-07 05:12:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1638854000000|2021-12-07 05:13:20|945.7|940.7|946|941|946|941|945.7|940.7|3
1638854010000|2021-12-07 05:13:30|946.7|941.7|946.3|941.3|946.7|941.7|946.2|941.2|27
1638854020000|2021-12-07 05:13:40|946.6|941.6|946.5|941.5|946.6|941.6|946|941|11
1638854030000|2021-12-07 05:13:50|946.6|941.6|946.7|941.7|946.8|941.8|946.5|941.5|14
1638854040000|2021-12-07 05:14:00|946.8|941.8|947.3|942.3|947.3|942.3|946.7|941.7|11
1638854050000|2021-12-07 05:14:10|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|4
1638854060000|2021-12-07 05:14:20|947.3|942.3|947.2|942.2|947.4|942.4|947.1|942.1|10
1638854070000|2021-12-07 05:14:30|947.1|942.1|947|942|947.1|942.1|947|942|6
1638854080000|2021-12-07 05:14:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1638854100000|2021-12-07 05:15:00|947.1|942.1|947|942|947.1|942.1|947|942|2
1638854110000|2021-12-07 05:15:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638854120000|2021-12-07 05:15:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638854130000|2021-12-07 05:15:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638854140000|2021-12-07 05:15:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638854180000|2021-12-07 05:16:20|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1638854190000|2021-12-07 05:16:30|946.9|941.9|946.9|941.9|947|942|946.8|941.8|9
1638854200000|2021-12-07 05:16:40|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|12
1638854210000|2021-12-07 05:16:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638854260000|2021-12-07 05:17:40|947|942|947|942|947|942|947|942|1
1638854290000|2021-12-07 05:18:10|946.9|941.9|946.9|941.9|947|942|946.9|941.9|5
1638854330000|2021-12-07 05:18:50|946|941|946|941|946|941|946|941|1
1638854340000|2021-12-07 05:19:00|946.9|941.9|947|942|947|942|946.9|941.9|2
1638854350000|2021-12-07 05:19:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638854370000|2021-12-07 05:19:30|945.9|940.9|946.8|941.8|946.9|941.9|945.9|940.9|3
1638854380000|2021-12-07 05:19:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1638854390000|2021-12-07 05:19:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638854420000|2021-12-07 05:20:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1638854430000|2021-12-07 05:20:30|946.9|941.9|946.9|941.9|946.9|941.9|946|941|3
1638854460000|2021-12-07 05:21:00|947|942|946.9|941.9|947|942|946.9|941.9|4
1638854470000|2021-12-07 05:21:10|947|942|946.9|941.9|947|942|946.9|941.9|4
1638854480000|2021-12-07 05:21:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638854490000|2021-12-07 05:21:30|945.9|940.9|946.8|941.8|946.8|941.8|945.9|940.9|4
1638854500000|2021-12-07 05:21:40|946|941|946.8|941.8|946.8|941.8|945.9|940.9|7
1638854510000|2021-12-07 05:21:50|945.9|940.9|946.8|941.8|946.8|941.8|945.9|940.9|5
1638854520000|2021-12-07 05:22:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638854530000|2021-12-07 05:22:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1638854560000|2021-12-07 05:22:40|945.9|940.9|946.7|941.7|946.7|941.7|945.9|940.9|2
1638854570000|2021-12-07 05:22:50|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1638854580000|2021-12-07 05:23:00|946.7|941.7|946.7|941.7|946.7|941.7|945.9|940.9|3
1638854590000|2021-12-07 05:23:10|946.8|941.8|946.7|941.7|946.8|941.8|945.9|940.9|5
1638854600000|2021-12-07 05:23:20|946.8|941.8|946.8|941.8|946.8|941.8|945.9|940.9|9
1638854610000|2021-12-07 05:23:30|945.9|940.9|946.5|941.5|946.8|941.8|945.8|940.8|9
1638854620000|2021-12-07 05:23:40|946.6|941.6|946.5|941.5|946.7|941.7|946.5|941.5|4
1638854630000|2021-12-07 05:23:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638854640000|2021-12-07 05:24:00|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638854650000|2021-12-07 05:24:10|946.5|941.5|946.8|941.8|946.8|941.8|946.5|941.5|7
1638854660000|2021-12-07 05:24:20|946.7|941.7|946.5|941.5|946.7|941.7|946.4|941.4|5
1638854670000|2021-12-07 05:24:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638854680000|2021-12-07 05:24:40|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|4
1638854690000|2021-12-07 05:24:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638854700000|2021-12-07 05:25:00|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|7
1638854710000|2021-12-07 05:25:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638854730000|2021-12-07 05:25:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638854740000|2021-12-07 05:25:40|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1638854800000|2021-12-07 05:26:40|945.9|940.9|946.7|941.7|946.7|941.7|945.9|940.9|2
1638854860000|2021-12-07 05:27:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638854870000|2021-12-07 05:27:50|946.7|941.7|947|942|947|942|946.7|941.7|3
1638854880000|2021-12-07 05:28:00|946.8|941.8|947.1|942.1|947.1|942.1|946.5|941.5|3
1638854890000|2021-12-07 05:28:10|947|942|946.9|941.9|947|942|946.8|941.8|4
1638854900000|2021-12-07 05:28:20|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|10
1638854910000|2021-12-07 05:28:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638854950000|2021-12-07 05:29:10|946.5|941.5|946.5|941.5|946.7|941.7|946.4|941.4|6
1638854980000|2021-12-07 05:29:40|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|3
1638855000000|2021-12-07 05:30:00|946.3|941.3|946.4|941.4|946.4|941.4|946.2|941.2|4
1638855010000|2021-12-07 05:30:10|946.5|941.5|946.5|941.5|946.6|941.6|946.4|941.4|5
1638855020000|2021-12-07 05:30:20|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1638855030000|2021-12-07 05:30:30|946.3|941.3|946.4|941.4|946.6|941.6|946.3|941.3|6
1638855040000|2021-12-07 05:30:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1638855060000|2021-12-07 05:31:00|946.8|941.8|947|942|947|942|946.8|941.8|3
1638855070000|2021-12-07 05:31:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1638855080000|2021-12-07 05:31:20|946.9|941.9|947|942|947|942|946.9|941.9|4
1638855090000|2021-12-07 05:31:30|947.1|942.1|947|942|947.1|942.1|947|942|4
1638855100000|2021-12-07 05:31:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1638855110000|2021-12-07 05:31:50|947|942|947|942|947|942|947|942|1
1638855140000|2021-12-07 05:32:20|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1638855150000|2021-12-07 05:32:30|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|2
1638855160000|2021-12-07 05:32:40|946.6|941.6|947.5|942.5|947.5|942.5|946.6|941.6|3
1638855170000|2021-12-07 05:32:50|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1638855200000|2021-12-07 05:33:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638855210000|2021-12-07 05:33:30|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1638855220000|2021-12-07 05:33:40|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1638855230000|2021-12-07 05:33:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638855240000|2021-12-07 05:34:00|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|9
1638855250000|2021-12-07 05:34:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638855260000|2021-12-07 05:34:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1638855270000|2021-12-07 05:34:30|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|16
1638855280000|2021-12-07 05:34:40|946.5|941.5|946.6|941.6|946.6|941.6|946.4|941.4|10
1638855290000|2021-12-07 05:34:50|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|5
1638855300000|2021-12-07 05:35:00|946.6|941.6|946.9|941.9|947|942|946.6|941.6|7
1638855310000|2021-12-07 05:35:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638855330000|2021-12-07 05:35:30|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638855350000|2021-12-07 05:35:50|946.9|941.9|947|942|947|942|946.9|941.9|10
1638855360000|2021-12-07 05:36:00|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|7
1638855380000|2021-12-07 05:36:20|946.8|941.8|947|942|947|942|946.8|941.8|5
1638855390000|2021-12-07 05:36:30|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1638855400000|2021-12-07 05:36:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|10
1638855410000|2021-12-07 05:36:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1638855420000|2021-12-07 05:37:00|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|9
1638855430000|2021-12-07 05:37:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1638855450000|2021-12-07 05:37:30|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1638855460000|2021-12-07 05:37:40|947.5|942.5|947.3|942.3|947.6|942.6|947.3|942.3|7
1638855470000|2021-12-07 05:37:50|947.2|942.2|947|942|947.2|942.2|946.9|941.9|5
1638855480000|2021-12-07 05:38:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1638855490000|2021-12-07 05:38:10|947.4|942.4|947.5|942.5|947.5|942.5|947.3|942.3|4
1638855500000|2021-12-07 05:38:20|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1638855510000|2021-12-07 05:38:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1638855520000|2021-12-07 05:38:40|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1638855540000|2021-12-07 05:39:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1638855550000|2021-12-07 05:39:10|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1638855560000|2021-12-07 05:39:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1638855570000|2021-12-07 05:39:30|947.4|942.4|947.1|942.1|947.4|942.4|947.1|942.1|3
1638855580000|2021-12-07 05:39:40|947|942|946.9|941.9|947|942|946.9|941.9|2
1638855590000|2021-12-07 05:39:50|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1638855600000|2021-12-07 05:40:00|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|3
1638855610000|2021-12-07 05:40:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1638855630000|2021-12-07 05:40:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638855640000|2021-12-07 05:40:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1638855650000|2021-12-07 05:40:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|4
1638855670000|2021-12-07 05:41:10|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1638855680000|2021-12-07 05:41:20|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1638855690000|2021-12-07 05:41:30|946.7|941.7|946.5|941.5|946.8|941.8|946.5|941.5|5
1638855700000|2021-12-07 05:41:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1638855710000|2021-12-07 05:41:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638855720000|2021-12-07 05:42:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1638855740000|2021-12-07 05:42:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638855750000|2021-12-07 05:42:30|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|2
1638855760000|2021-12-07 05:42:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1638855770000|2021-12-07 05:42:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1638855780000|2021-12-07 05:43:00|946.5|941.5|946.8|941.8|946.9|941.9|946.5|941.5|5
1638855790000|2021-12-07 05:43:10|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|3
1638855800000|2021-12-07 05:43:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1638855810000|2021-12-07 05:43:30|946.8|941.8|946.9|941.9|947|942|946.8|941.8|4
1638855820000|2021-12-07 05:43:40|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|6
1638855830000|2021-12-07 05:43:50|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|9
1638855840000|2021-12-07 05:44:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|11
1638855850000|2021-12-07 05:44:10|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|7
1638855860000|2021-12-07 05:44:20|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|5
1638855870000|2021-12-07 05:44:30|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|4
1638855880000|2021-12-07 05:44:40|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638855900000|2021-12-07 05:45:00|947|942|947|942|947|942|947|942|1
1638855920000|2021-12-07 05:45:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1638855930000|2021-12-07 05:45:30|947.1|942.1|947|942|947.1|942.1|946.9|941.9|4
1638855940000|2021-12-07 05:45:40|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1638855950000|2021-12-07 05:45:50|946.4|941.4|946|941|946.4|941.4|945.9|940.9|3
1638855970000|2021-12-07 05:46:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1638855980000|2021-12-07 05:46:20|946.1|941.1|946|941|946.1|941.1|946|941|4
1638856010000|2021-12-07 05:46:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638856040000|2021-12-07 05:47:20|946|941|946|941|946.1|941.1|946|941|3
1638856050000|2021-12-07 05:47:30|946.1|941.1|946.2|941.2|946.2|941.2|946|941|3
1638856060000|2021-12-07 05:47:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1638856070000|2021-12-07 05:47:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638856080000|2021-12-07 05:48:00|945.9|940.9|946|941|946|941|945.9|940.9|2
1638856090000|2021-12-07 05:48:10|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1638856100000|2021-12-07 05:48:20|946|941|946.1|941.1|946.1|941.1|946|941|2
1638856110000|2021-12-07 05:48:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1638856120000|2021-12-07 05:48:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1638856140000|2021-12-07 05:49:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1638856150000|2021-12-07 05:49:10|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|5
1638856170000|2021-12-07 05:49:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1638856190000|2021-12-07 05:49:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|4
1638856200000|2021-12-07 05:50:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638856230000|2021-12-07 05:50:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638856250000|2021-12-07 05:50:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638856260000|2021-12-07 05:51:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1638856270000|2021-12-07 05:51:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1638856290000|2021-12-07 05:51:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1638856300000|2021-12-07 05:51:40|947|942|946.9|941.9|947|942|946.8|941.8|4
1638856310000|2021-12-07 05:51:50|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|5
1638856320000|2021-12-07 05:52:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|12
1638856330000|2021-12-07 05:52:10|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|5
1638856340000|2021-12-07 05:52:20|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|5
1638856350000|2021-12-07 05:52:30|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|6
1638856360000|2021-12-07 05:52:40|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|3
1638856370000|2021-12-07 05:52:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638856380000|2021-12-07 05:53:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1638856400000|2021-12-07 05:53:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1638856410000|2021-12-07 05:53:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1638856420000|2021-12-07 05:53:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1638856440000|2021-12-07 05:54:00|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1638856450000|2021-12-07 05:54:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|6
1638856460000|2021-12-07 05:54:20|947.2|942.2|947.7|942.7|947.7|942.7|947.2|942.2|8
1638856470000|2021-12-07 05:54:30|947.6|942.6|948|943|948|943|947.6|942.6|7
1638856480000|2021-12-07 05:54:40|947.9|942.9|948|943|948|943|947.5|942.5|13
1638856490000|2021-12-07 05:54:50|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1638856500000|2021-12-07 05:55:00|947.5|942.5|948|943|948|943|947.5|942.5|3
1638856510000|2021-12-07 05:55:10|947.6|942.6|947.7|942.7|947.7|942.7|947.5|942.5|4
1638856520000|2021-12-07 05:55:20|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1638856530000|2021-12-07 05:55:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638856540000|2021-12-07 05:55:40|948|943|948|943|948|943|948|943|1
1638856550000|2021-12-07 05:55:50|947.9|942.9|948|943|948|943|947.9|942.9|2
1638856560000|2021-12-07 05:56:00|947.9|942.9|947.9|942.9|948|943|947.9|942.9|5
1638856570000|2021-12-07 05:56:10|948|943|948.1|943.1|948.1|943.1|947.9|942.9|4
1638856580000|2021-12-07 05:56:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|6
1638856590000|2021-12-07 05:56:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1638856610000|2021-12-07 05:56:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638856630000|2021-12-07 05:57:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638856660000|2021-12-07 05:57:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638856670000|2021-12-07 05:57:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638856680000|2021-12-07 05:58:00|948.3|943.3|948.6|943.6|948.6|943.6|948.3|943.3|5
1638856690000|2021-12-07 05:58:10|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|4
1638856700000|2021-12-07 05:58:20|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|2
1638856710000|2021-12-07 05:58:30|948.5|943.5|948.2|943.2|948.5|943.5|948.2|943.2|2
1638856720000|2021-12-07 05:58:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638856730000|2021-12-07 05:58:50|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638856740000|2021-12-07 05:59:00|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1638856750000|2021-12-07 05:59:10|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|5
1638856760000|2021-12-07 05:59:20|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1638856770000|2021-12-07 05:59:30|948.5|943.5|948.6|943.6|948.6|943.6|948.4|943.4|6
1638856780000|2021-12-07 05:59:40|948.7|943.7|949|944|949|944|948.7|943.7|3
1638856790000|2021-12-07 05:59:50|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638856800000|2021-12-07 06:00:00|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|5
1638856810000|2021-12-07 06:00:10|948.9|943.9|949.2|944.2|949.2|944.2|948.9|943.9|2
1638856820000|2021-12-07 06:00:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638856860000|2021-12-07 06:01:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638856870000|2021-12-07 06:01:10|949|944|949|944|949|944|949|944|1
1638856880000|2021-12-07 06:01:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638856890000|2021-12-07 06:01:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|4
1638856900000|2021-12-07 06:01:40|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|13
1638856910000|2021-12-07 06:01:50|949.1|944.1|949.3|944.3|949.5|944.5|949.1|944.1|9
1638856920000|2021-12-07 06:02:00|949.5|944.5|949.4|944.4|949.6|944.6|949.3|944.3|12
1638856930000|2021-12-07 06:02:10|949.5|944.5|949.4|944.4|949.6|944.6|949.4|944.4|9
1638856940000|2021-12-07 06:02:20|949.5|944.5|949|944|949.5|944.5|949|944|11
1638856950000|2021-12-07 06:02:30|949.1|944.1|949.2|944.2|949.2|944.2|949|944|4
1638856960000|2021-12-07 06:02:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638856990000|2021-12-07 06:03:10|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638857010000|2021-12-07 06:03:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638857020000|2021-12-07 06:03:40|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|3
1638857030000|2021-12-07 06:03:50|949.1|944.1|949.3|944.3|949.3|944.3|949.1|944.1|5
1638857050000|2021-12-07 06:04:10|949.5|944.5|949.4|944.4|949.5|944.5|949.3|944.3|6
1638857060000|2021-12-07 06:04:20|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1638857070000|2021-12-07 06:04:30|949.3|944.3|949.2|944.2|949.4|944.4|949.2|944.2|4
1638857080000|2021-12-07 06:04:40|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|5
1638857090000|2021-12-07 06:04:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638857100000|2021-12-07 06:05:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1638857110000|2021-12-07 06:05:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638857120000|2021-12-07 06:05:20|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638857130000|2021-12-07 06:05:30|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1638857150000|2021-12-07 06:05:50|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|5
1638857160000|2021-12-07 06:06:00|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638857170000|2021-12-07 06:06:10|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|5
1638857180000|2021-12-07 06:06:20|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638857200000|2021-12-07 06:06:40|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638857210000|2021-12-07 06:06:50|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1638857220000|2021-12-07 06:07:00|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638857230000|2021-12-07 06:07:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638857240000|2021-12-07 06:07:20|950.2|945.2|950|945|950.3|945.3|949.9|944.9|7
1638857250000|2021-12-07 06:07:30|950.1|945.1|950.1|945.1|950.1|945.1|950|945|5
1638857290000|2021-12-07 06:08:10|950|945|950|945|950|945|950|945|1
1638857300000|2021-12-07 06:08:20|950.1|945.1|950|945|950.1|945.1|950|945|2
1638857310000|2021-12-07 06:08:30|949.8|944.8|950|945|950|945|949.8|944.8|2
1638857320000|2021-12-07 06:08:40|949.8|944.8|950|945|950|945|949.8|944.8|5
1638857350000|2021-12-07 06:09:10|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1638857360000|2021-12-07 06:09:20|950|945|949.9|944.9|950|945|949.9|944.9|10
1638857370000|2021-12-07 06:09:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638857380000|2021-12-07 06:09:40|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|4
1638857390000|2021-12-07 06:09:50|949.9|944.9|950|945|950|945|949.8|944.8|20
1638857400000|2021-12-07 06:10:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638857410000|2021-12-07 06:10:10|950|945|950|945|950.1|945.1|950|945|13
1638857420000|2021-12-07 06:10:20|949.9|944.9|950|945|950.1|945.1|949.9|944.9|8
1638857430000|2021-12-07 06:10:30|950.1|945.1|950|945|950.1|945.1|949.9|944.9|6
1638857440000|2021-12-07 06:10:40|949.9|944.9|950|945|950|945|949.9|944.9|4
1638857450000|2021-12-07 06:10:50|950.1|945.1|950|945|950.1|945.1|949.9|944.9|4
1638857460000|2021-12-07 06:11:00|949.9|944.9|949.9|944.9|950|945|949.9|944.9|9
1638857480000|2021-12-07 06:11:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638857490000|2021-12-07 06:11:30|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|3
1638857500000|2021-12-07 06:11:40|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|4
1638857520000|2021-12-07 06:12:00|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|9
1638857530000|2021-12-07 06:12:10|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1638857540000|2021-12-07 06:12:20|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1638857550000|2021-12-07 06:12:30|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1638857590000|2021-12-07 06:13:10|949.2|944.2|949.7|944.7|949.7|944.7|949.1|944.1|7
1638857610000|2021-12-07 06:13:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1638857650000|2021-12-07 06:14:10|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638857670000|2021-12-07 06:14:30|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1638857690000|2021-12-07 06:14:50|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1638857700000|2021-12-07 06:15:00|949.9|944.9|950.3|945.3|950.3|945.3|949.9|944.9|4
1638857710000|2021-12-07 06:15:10|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638857760000|2021-12-07 06:16:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638857790000|2021-12-07 06:16:30|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1638857800000|2021-12-07 06:16:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638857810000|2021-12-07 06:16:50|950.4|945.4|950.1|945.1|950.4|945.4|950.1|945.1|2
1638857820000|2021-12-07 06:17:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1638857840000|2021-12-07 06:17:20|950.2|945.2|950|945|950.2|945.2|950|945|3
1638857850000|2021-12-07 06:17:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638857890000|2021-12-07 06:18:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1638857910000|2021-12-07 06:18:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1638857920000|2021-12-07 06:18:40|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1638857940000|2021-12-07 06:19:00|950|945|950|945|950|945|950|945|1
1638857970000|2021-12-07 06:19:30|949.9|944.9|950|945|950|945|949.9|944.9|2
1638857980000|2021-12-07 06:19:40|950.1|945.1|950|945|950.1|945.1|949.9|944.9|3
1638858020000|2021-12-07 06:20:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1638858030000|2021-12-07 06:20:30|950|945|949.9|944.9|950|945|949.9|944.9|8
1638858040000|2021-12-07 06:20:40|950|945|950|945|950|945|950|945|1
1638858060000|2021-12-07 06:21:00|949.9|944.9|950|945|950|945|949.9|944.9|2
1638858070000|2021-12-07 06:21:10|949.9|944.9|950|945|950|945|949.9|944.9|2
1638858080000|2021-12-07 06:21:20|949.9|944.9|950|945|950|945|949.9|944.9|2
1638858100000|2021-12-07 06:21:40|949.9|944.9|949.6|944.6|949.9|944.9|949.6|944.6|2
1638858130000|2021-12-07 06:22:10|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1638858140000|2021-12-07 06:22:20|949.7|944.7|949.7|944.7|949.7|944.7|949.5|944.5|5
1638858150000|2021-12-07 06:22:30|949.6|944.6|949.7|944.7|949.8|944.8|949.6|944.6|6
1638858170000|2021-12-07 06:22:50|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1638858180000|2021-12-07 06:23:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1638858190000|2021-12-07 06:23:10|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1638858200000|2021-12-07 06:23:20|950.1|945.1|950|945|950.1|945.1|950|945|2
1638858220000|2021-12-07 06:23:40|949.5|944.5|949|944|949.5|944.5|949|944|2
1638858320000|2021-12-07 06:25:20|949.1|944.1|949.1|944.1|949.2|944.2|949|944|4
1638858330000|2021-12-07 06:25:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|4
1638858340000|2021-12-07 06:25:40|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|12
1638858350000|2021-12-07 06:25:50|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|5
1638858380000|2021-12-07 06:26:20|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|7
1638858390000|2021-12-07 06:26:30|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|4
1638858400000|2021-12-07 06:26:40|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1638858410000|2021-12-07 06:26:50|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|7
1638858420000|2021-12-07 06:27:00|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|8
1638858440000|2021-12-07 06:27:20|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638858450000|2021-12-07 06:27:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638858470000|2021-12-07 06:27:50|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1638858510000|2021-12-07 06:28:30|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1638858520000|2021-12-07 06:28:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638858550000|2021-12-07 06:29:10|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|2
1638858560000|2021-12-07 06:29:20|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|2
1638858570000|2021-12-07 06:29:30|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|5
1638858580000|2021-12-07 06:29:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638858590000|2021-12-07 06:29:50|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1638858600000|2021-12-07 06:30:00|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638858630000|2021-12-07 06:30:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638858650000|2021-12-07 06:30:50|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|7
1638858660000|2021-12-07 06:31:00|949.2|944.2|949.2|944.2|949.3|944.3|949.1|944.1|7
1638858670000|2021-12-07 06:31:10|949.1|944.1|949.4|944.4|949.4|944.4|949|944|4
1638858680000|2021-12-07 06:31:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638858700000|2021-12-07 06:31:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1638858710000|2021-12-07 06:31:50|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|3
1638858720000|2021-12-07 06:32:00|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|8
1638858730000|2021-12-07 06:32:10|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|9
1638858810000|2021-12-07 06:33:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1638858820000|2021-12-07 06:33:40|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1638858840000|2021-12-07 06:34:00|948.9|943.9|949|944|949|944|948.9|943.9|6
1638858850000|2021-12-07 06:34:10|948.9|943.9|949|944|949|944|948.9|943.9|2
1638858890000|2021-12-07 06:34:50|948.9|943.9|949|944|949|944|948.9|943.9|2
1638858900000|2021-12-07 06:35:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638858910000|2021-12-07 06:35:10|949|944|949|944|949|944|949|944|1
1638858920000|2021-12-07 06:35:20|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1638858940000|2021-12-07 06:35:40|948.4|943.4|948.3|943.3|948.4|943.4|948.2|943.2|4
1638858950000|2021-12-07 06:35:50|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1638858960000|2021-12-07 06:36:00|948|943|948.1|943.1|948.1|943.1|948|943|2
1638858970000|2021-12-07 06:36:10|948|943|948.1|943.1|948.2|943.2|948|943|3
1638858980000|2021-12-07 06:36:20|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1638858990000|2021-12-07 06:36:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638859000000|2021-12-07 06:36:40|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|9
1638859010000|2021-12-07 06:36:50|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|5
1638859030000|2021-12-07 06:37:10|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|6
1638859050000|2021-12-07 06:37:30|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1638859060000|2021-12-07 06:37:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1638859070000|2021-12-07 06:37:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1638859080000|2021-12-07 06:38:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638859090000|2021-12-07 06:38:10|948.4|943.4|948.5|943.5|948.6|943.6|948.4|943.4|3
1638859100000|2021-12-07 06:38:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638859110000|2021-12-07 06:38:30|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1638859120000|2021-12-07 06:38:40|948.3|943.3|948.2|943.2|948.4|943.4|948.2|943.2|8
1638859130000|2021-12-07 06:38:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1638859140000|2021-12-07 06:39:00|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|5
1638859160000|2021-12-07 06:39:20|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1638859170000|2021-12-07 06:39:30|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|11
1638859180000|2021-12-07 06:39:40|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|4
1638859190000|2021-12-07 06:39:50|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1638859220000|2021-12-07 06:40:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1638859230000|2021-12-07 06:40:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638859240000|2021-12-07 06:40:40|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|4
1638859250000|2021-12-07 06:40:50|948|943|948|943|948|943|948|943|1
1638859260000|2021-12-07 06:41:00|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1638859270000|2021-12-07 06:41:10|948.2|943.2|948|943|948.2|943.2|948|943|3
1638859280000|2021-12-07 06:41:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638859300000|2021-12-07 06:41:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638859310000|2021-12-07 06:41:50|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|3
1638859320000|2021-12-07 06:42:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638859350000|2021-12-07 06:42:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1638859360000|2021-12-07 06:42:40|948|943|947.9|942.9|948|943|947.9|942.9|2
1638859410000|2021-12-07 06:43:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638859430000|2021-12-07 06:43:50|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1638859440000|2021-12-07 06:44:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|4
1638859460000|2021-12-07 06:44:20|947.9|942.9|947.8|942.8|947.9|942.9|947.7|942.7|4
1638859470000|2021-12-07 06:44:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1638859490000|2021-12-07 06:44:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1638859500000|2021-12-07 06:45:00|948.4|943.4|948.1|943.1|948.4|943.4|948.1|943.1|4
1638859520000|2021-12-07 06:45:20|948.2|943.2|949|944|949|944|948.2|943.2|5
1638859530000|2021-12-07 06:45:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638859540000|2021-12-07 06:45:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638859550000|2021-12-07 06:45:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1638859560000|2021-12-07 06:46:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1638859570000|2021-12-07 06:46:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638859590000|2021-12-07 06:46:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638859600000|2021-12-07 06:46:40|949|944|948.6|943.6|949|944|948.6|943.6|2
1638859620000|2021-12-07 06:47:00|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|5
1638859630000|2021-12-07 06:47:10|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638859640000|2021-12-07 06:47:20|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|5
1638859650000|2021-12-07 06:47:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|12
1638859660000|2021-12-07 06:47:40|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1638859670000|2021-12-07 06:47:50|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1638859680000|2021-12-07 06:48:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1638859690000|2021-12-07 06:48:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|6
1638859700000|2021-12-07 06:48:20|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1638859720000|2021-12-07 06:48:40|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1638859740000|2021-12-07 06:49:00|949|944|948.5|943.5|949|944|948.5|943.5|4
1638859810000|2021-12-07 06:50:10|948.6|943.6|948.6|943.6|948.8|943.8|948.6|943.6|3
1638859820000|2021-12-07 06:50:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1638859830000|2021-12-07 06:50:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1638859840000|2021-12-07 06:50:40|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1638859900000|2021-12-07 06:51:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638859910000|2021-12-07 06:51:50|949|944|949|944|949|944|949|944|1
1638859920000|2021-12-07 06:52:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638859950000|2021-12-07 06:52:30|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1638859960000|2021-12-07 06:52:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1638859970000|2021-12-07 06:52:50|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1638859980000|2021-12-07 06:53:00|949.1|944.1|949|944|949.2|944.2|949|944|6
1638859990000|2021-12-07 06:53:10|949.1|944.1|949|944|949.1|944.1|949|944|2
1638860000000|2021-12-07 06:53:20|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|2
1638860040000|2021-12-07 06:54:00|949.3|944.3|950.2|945.2|950.2|945.2|949.3|944.3|5
1638860050000|2021-12-07 06:54:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1638860060000|2021-12-07 06:54:20|950.4|945.4|950.8|945.8|950.8|945.8|950.4|945.4|4
1638860070000|2021-12-07 06:54:30|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|3
1638860090000|2021-12-07 06:54:50|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1638860100000|2021-12-07 06:55:00|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1638860130000|2021-12-07 06:55:30|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|3
1638860140000|2021-12-07 06:55:40|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|4
1638860150000|2021-12-07 06:55:50|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|8
1638860160000|2021-12-07 06:56:00|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|6
1638860170000|2021-12-07 06:56:10|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638860180000|2021-12-07 06:56:20|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1638860190000|2021-12-07 06:56:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1638860200000|2021-12-07 06:56:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638860210000|2021-12-07 06:56:50|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638860220000|2021-12-07 06:57:00|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1638860230000|2021-12-07 06:57:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638860240000|2021-12-07 06:57:20|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1638860270000|2021-12-07 06:57:50|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|3
1638860280000|2021-12-07 06:58:00|951|946|950.9|945.9|951|946|950.9|945.9|2
1638860300000|2021-12-07 06:58:20|951.1|946.1|951|946|951.1|946.1|951|946|16
1638860310000|2021-12-07 06:58:30|951.1|946.1|950.8|945.8|951.1|946.1|950.8|945.8|6
1638860320000|2021-12-07 06:58:40|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|6
1638860330000|2021-12-07 06:58:50|950.9|945.9|950.9|945.9|951|946|950.8|945.8|5
1638860340000|2021-12-07 06:59:00|951|946|951|946|951|946|950.9|945.9|5
1638860350000|2021-12-07 06:59:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638860370000|2021-12-07 06:59:30|951|946|951|946|951|946|951|946|1
1638860380000|2021-12-07 06:59:40|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638860390000|2021-12-07 06:59:50|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|5
1638860400000|2021-12-07 07:00:00|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|10
1638860410000|2021-12-07 07:00:10|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|3
1638860420000|2021-12-07 07:00:20|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|4
1638860430000|2021-12-07 07:00:30|951.2|946.2|951.2|946.2|951.2|946.2|951.2|946.2|1
1638860440000|2021-12-07 07:00:40|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1638860450000|2021-12-07 07:00:50|951.2|946.2|951.4|946.4|951.5|946.5|951.2|946.2|5
1638860460000|2021-12-07 07:01:00|951.3|946.3|951.1|946.1|951.3|946.3|951.1|946.1|5
1638860470000|2021-12-07 07:01:10|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|8
1638860480000|2021-12-07 07:01:20|950.9|945.9|950.6|945.6|951|946|950.5|945.5|5
1638860490000|2021-12-07 07:01:30|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|4
1638860500000|2021-12-07 07:01:40|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|4
1638860510000|2021-12-07 07:01:50|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1638860520000|2021-12-07 07:02:00|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1638860530000|2021-12-07 07:02:10|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1638860540000|2021-12-07 07:02:20|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1638860570000|2021-12-07 07:02:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638860580000|2021-12-07 07:03:00|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1638860590000|2021-12-07 07:03:10|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|5
1638860600000|2021-12-07 07:03:20|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1638860610000|2021-12-07 07:03:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638860630000|2021-12-07 07:03:50|951|946|951|946|951|946|951|946|1
1638860640000|2021-12-07 07:04:00|951.1|946.1|951|946|951.1|946.1|951|946|4
1638860650000|2021-12-07 07:04:10|951.1|946.1|951.1|946.1|951.1|946.1|951|946|5
1638860670000|2021-12-07 07:04:30|951.2|946.2|950.9|945.9|951.2|946.2|950.9|945.9|2
1638860680000|2021-12-07 07:04:40|950.8|945.8|950.8|945.8|950.9|945.9|950.7|945.7|7
1638860690000|2021-12-07 07:04:50|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|11
1638860700000|2021-12-07 07:05:00|950.6|945.6|951|946|951|946|950.6|945.6|5
1638860710000|2021-12-07 07:05:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638860720000|2021-12-07 07:05:20|951|946|951|946|951|946|951|946|1
1638860730000|2021-12-07 07:05:30|951.1|946.1|951.1|946.1|951.1|946.1|951|946|3
1638860740000|2021-12-07 07:05:40|951|946|951|946|951.1|946.1|951|946|5
1638860750000|2021-12-07 07:05:50|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638860760000|2021-12-07 07:06:00|951|946|951|946|951.1|946.1|951|946|5
1638860780000|2021-12-07 07:06:20|950.9|945.9|950.7|945.7|950.9|945.9|950.7|945.7|3
1638860790000|2021-12-07 07:06:30|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|3
1638860800000|2021-12-07 07:06:40|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1638860810000|2021-12-07 07:06:50|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|5
1638860820000|2021-12-07 07:07:00|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|7
1638860830000|2021-12-07 07:07:10|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1638860840000|2021-12-07 07:07:20|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|6
1638860850000|2021-12-07 07:07:30|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|4
1638860870000|2021-12-07 07:07:50|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1638860880000|2021-12-07 07:08:00|951|946|951|946|951.1|946.1|951|946|3
1638860890000|2021-12-07 07:08:10|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1638860900000|2021-12-07 07:08:20|951|946|950.9|945.9|951|946|950.9|945.9|2
1638860910000|2021-12-07 07:08:30|951|946|951|946|951|946|950.9|945.9|9
1638860960000|2021-12-07 07:09:20|950.9|945.9|950.9|945.9|951|946|950.9|945.9|3
1638860970000|2021-12-07 07:09:30|951|946|951|946|951|946|951|946|1
1638860980000|2021-12-07 07:09:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1638861000000|2021-12-07 07:10:00|951|946|951|946|951|946|950.9|945.9|3
1638861010000|2021-12-07 07:10:10|951.1|946.1|951.6|946.6|951.6|946.6|951.1|946.1|3
1638861040000|2021-12-07 07:10:40|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638861050000|2021-12-07 07:10:50|951.6|946.6|951.5|946.5|951.7|946.7|951.5|946.5|5
1638861060000|2021-12-07 07:11:00|951.6|946.6|951.7|946.7|951.8|946.8|951.5|946.5|7
1638861070000|2021-12-07 07:11:10|952.1|947.1|952.4|947.4|952.5|947.5|951.9|946.9|7
1638861080000|2021-12-07 07:11:20|952.1|947.1|952|947|952.4|947.4|952|947|8
1638861090000|2021-12-07 07:11:30|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|2
1638861100000|2021-12-07 07:11:40|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638861110000|2021-12-07 07:11:50|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638861130000|2021-12-07 07:12:10|951.6|946.6|951.7|946.7|951.7|946.7|951.5|946.5|6
1638861140000|2021-12-07 07:12:20|951.8|946.8|952.3|947.3|952.3|947.3|951.8|946.8|4
1638861150000|2021-12-07 07:12:30|952.1|947.1|952|947|952.3|947.3|952|947|8
1638861160000|2021-12-07 07:12:40|951.9|946.9|952|947|952|947|951.9|946.9|2
1638861170000|2021-12-07 07:12:50|951.9|946.9|951.5|946.5|951.9|946.9|951.4|946.4|4
1638861180000|2021-12-07 07:13:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638861190000|2021-12-07 07:13:10|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1638861200000|2021-12-07 07:13:20|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638861210000|2021-12-07 07:13:30|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1638861220000|2021-12-07 07:13:40|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|8
1638861240000|2021-12-07 07:14:00|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1638861250000|2021-12-07 07:14:10|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1638861260000|2021-12-07 07:14:20|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1638861270000|2021-12-07 07:14:30|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1638861280000|2021-12-07 07:14:40|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|5
1638861300000|2021-12-07 07:15:00|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|16
1638861310000|2021-12-07 07:15:10|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|3
1638861320000|2021-12-07 07:15:20|951.3|946.3|951.3|946.3|951.3|946.3|951.2|946.2|5
1638861330000|2021-12-07 07:15:30|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|6
1638861360000|2021-12-07 07:16:00|951.5|946.5|951.8|946.8|951.8|946.8|951.5|946.5|6
1638861380000|2021-12-07 07:16:20|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638861390000|2021-12-07 07:16:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|4
1638861400000|2021-12-07 07:16:40|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1638861410000|2021-12-07 07:16:50|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1638861430000|2021-12-07 07:17:10|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|3
1638861440000|2021-12-07 07:17:20|952|947|952|947|952|947|952|947|1
1638861480000|2021-12-07 07:18:00|952.1|947.1|952.1|947.1|952.1|947.1|952|947|3
1638861510000|2021-12-07 07:18:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638861520000|2021-12-07 07:18:40|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|6
1638861530000|2021-12-07 07:18:50|952.1|947.1|952.4|947.4|952.4|947.4|952.1|947.1|5
1638861540000|2021-12-07 07:19:00|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1638861550000|2021-12-07 07:19:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1638861560000|2021-12-07 07:19:20|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1638861570000|2021-12-07 07:19:30|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|4
1638861600000|2021-12-07 07:20:00|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1638861610000|2021-12-07 07:20:10|952.4|947.4|952.7|947.7|952.7|947.7|952.4|947.4|6
1638861620000|2021-12-07 07:20:20|952.8|947.8|952.6|947.6|952.8|947.8|952.6|947.6|3
1638861630000|2021-12-07 07:20:30|952.7|947.7|952.9|947.9|952.9|947.9|952.6|947.6|5
1638861650000|2021-12-07 07:20:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638861670000|2021-12-07 07:21:10|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1638861680000|2021-12-07 07:21:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638861690000|2021-12-07 07:21:30|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1638861710000|2021-12-07 07:21:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638861720000|2021-12-07 07:22:00|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|6
1638861730000|2021-12-07 07:22:10|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|9
1638861740000|2021-12-07 07:22:20|952.2|947.2|952.1|947.1|952.2|947.2|952|947|12
1638861750000|2021-12-07 07:22:30|952|947|952.1|947.1|952.1|947.1|952|947|2
1638861760000|2021-12-07 07:22:40|952|947|952|947|952.1|947.1|952|947|5
1638861770000|2021-12-07 07:22:50|952.1|947.1|952|947|952.1|947.1|952|947|4
1638861780000|2021-12-07 07:23:00|952.1|947.1|952|947|952.1|947.1|952|947|4
1638861790000|2021-12-07 07:23:10|951.9|946.9|952|947|952|947|951.9|946.9|2
1638861800000|2021-12-07 07:23:20|951.9|946.9|952|947|952|947|951.9|946.9|2
1638861810000|2021-12-07 07:23:30|951.9|946.9|952|947|952|947|951.9|946.9|12
1638861830000|2021-12-07 07:23:50|952.1|947.1|952|947|952.1|947.1|952|947|2
1638861840000|2021-12-07 07:24:00|951.9|946.9|951.9|946.9|952|947|951.9|946.9|5
1638861860000|2021-12-07 07:24:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638861870000|2021-12-07 07:24:30|952|947|952|947|952|947|951.9|946.9|5
1638861880000|2021-12-07 07:24:40|951.9|946.9|952|947|952|947|951.9|946.9|2
1638861890000|2021-12-07 07:24:50|951.9|946.9|951.9|946.9|952|947|951.8|946.8|5
1638861900000|2021-12-07 07:25:00|952|947|952|947|952.1|947.1|951.9|946.9|4
1638861910000|2021-12-07 07:25:10|951.9|946.9|952|947|952|947|951.9|946.9|4
1638861920000|2021-12-07 07:25:20|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1638861930000|2021-12-07 07:25:30|952|947|952|947|952|947|951.9|946.9|5
1638861940000|2021-12-07 07:25:40|951.9|946.9|952|947|952|947|951.9|946.9|2
1638861960000|2021-12-07 07:26:00|952.1|947.1|952.3|947.3|952.3|947.3|952|947|11
1638861970000|2021-12-07 07:26:10|952.2|947.2|951.9|946.9|952.3|947.3|951.9|946.9|4
1638861990000|2021-12-07 07:26:30|952|947|952|947|952|947|952|947|1
1638862000000|2021-12-07 07:26:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638862030000|2021-12-07 07:27:10|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|5
1638862040000|2021-12-07 07:27:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638862100000|2021-12-07 07:28:20|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|4
1638862110000|2021-12-07 07:28:30|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638862130000|2021-12-07 07:28:50|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|3
1638862140000|2021-12-07 07:29:00|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|4
1638862150000|2021-12-07 07:29:10|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|5
1638862170000|2021-12-07 07:29:30|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1638862180000|2021-12-07 07:29:40|952.2|947.2|952.1|947.1|952.3|947.3|952.1|947.1|4
1638862200000|2021-12-07 07:30:00|952|947|951.8|946.8|952|947|951.5|946.5|7
1638862210000|2021-12-07 07:30:10|952|947|952|947|952|947|952|947|1
1638862220000|2021-12-07 07:30:20|951.8|946.8|951.2|946.2|951.8|946.8|951.2|946.2|5
1638862230000|2021-12-07 07:30:30|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1638862240000|2021-12-07 07:30:40|951.4|946.4|951.4|946.4|951.4|946.4|951.2|946.2|9
1638862250000|2021-12-07 07:30:50|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|7
1638862260000|2021-12-07 07:31:00|951.4|946.4|951.3|946.3|951.5|946.5|951.2|946.2|13
1638862270000|2021-12-07 07:31:10|951.5|946.5|951.6|946.6|951.7|946.7|951.3|946.3|26
1638862280000|2021-12-07 07:31:20|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1638862290000|2021-12-07 07:31:30|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1638862300000|2021-12-07 07:31:40|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1638862310000|2021-12-07 07:31:50|951.3|946.3|951|946|951.3|946.3|951|946|4
1638862320000|2021-12-07 07:32:00|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1638862330000|2021-12-07 07:32:10|950.7|945.7|951.9|946.9|951.9|946.9|950.7|945.7|5
1638862340000|2021-12-07 07:32:20|951.6|946.6|951.9|946.9|951.9|946.9|951.5|946.5|5
1638862350000|2021-12-07 07:32:30|952|947|952|947|952|947|952|947|1
1638862390000|2021-12-07 07:33:10|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|7
1638862400000|2021-12-07 07:33:20|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|3
1638862440000|2021-12-07 07:34:00|952|947|952.1|947.1|952.1|947.1|952|947|2
1638862450000|2021-12-07 07:34:10|952|947|951.9|946.9|952.1|947.1|951.9|946.9|6
1638862460000|2021-12-07 07:34:20|952|947|951.9|946.9|952|947|951.9|946.9|4
1638862500000|2021-12-07 07:35:00|952|947|952|947|952|947|952|947|1
1638862510000|2021-12-07 07:35:10|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|5
1638862520000|2021-12-07 07:35:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1638862540000|2021-12-07 07:35:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638862550000|2021-12-07 07:35:50|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638862560000|2021-12-07 07:36:00|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1638862600000|2021-12-07 07:36:40|951.2|946.2|951.2|946.2|951.4|946.4|951|946|5
1638862630000|2021-12-07 07:37:10|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|4
1638862640000|2021-12-07 07:37:20|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638862660000|2021-12-07 07:37:40|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|4
1638862680000|2021-12-07 07:38:00|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1638862690000|2021-12-07 07:38:10|951.5|946.5|951.7|946.7|951.8|946.8|951.5|946.5|6
1638862700000|2021-12-07 07:38:20|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|5
1638862710000|2021-12-07 07:38:30|951.5|946.5|951.6|946.6|951.7|946.7|951.5|946.5|4
1638862720000|2021-12-07 07:38:40|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|3
1638862760000|2021-12-07 07:39:20|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638862770000|2021-12-07 07:39:30|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638862780000|2021-12-07 07:39:40|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1638862790000|2021-12-07 07:39:50|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|2
1638862800000|2021-12-07 07:40:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638862810000|2021-12-07 07:40:10|951.5|946.5|951.8|946.8|951.8|946.8|951.5|946.5|3
1638862820000|2021-12-07 07:40:20|951.7|946.7|951.7|946.7|951.7|946.7|951.5|946.5|3
1638862830000|2021-12-07 07:40:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638862850000|2021-12-07 07:40:50|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1638862870000|2021-12-07 07:41:10|951.7|946.7|951.6|946.6|951.8|946.8|951.5|946.5|7
1638862880000|2021-12-07 07:41:20|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638862890000|2021-12-07 07:41:30|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1638862900000|2021-12-07 07:41:40|951.6|946.6|951.7|946.7|952|947|951.6|946.6|5
1638862910000|2021-12-07 07:41:50|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|3
1638862920000|2021-12-07 07:42:00|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638862940000|2021-12-07 07:42:20|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638862960000|2021-12-07 07:42:40|951.8|946.8|952|947|952|947|951.7|946.7|3
1638862970000|2021-12-07 07:42:50|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1638862980000|2021-12-07 07:43:00|952.3|947.3|952.5|947.5|952.5|947.5|952.2|947.2|5
1638862990000|2021-12-07 07:43:10|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|4
1638863000000|2021-12-07 07:43:20|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1638863010000|2021-12-07 07:43:30|952.5|947.5|952.5|947.5|952.7|947.7|952.4|947.4|9
1638863020000|2021-12-07 07:43:40|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1638863050000|2021-12-07 07:44:10|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|3
1638863070000|2021-12-07 07:44:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1638863090000|2021-12-07 07:44:50|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|3
1638863100000|2021-12-07 07:45:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638863120000|2021-12-07 07:45:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1638863130000|2021-12-07 07:45:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1638863160000|2021-12-07 07:46:00|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1638863170000|2021-12-07 07:46:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|4
1638863180000|2021-12-07 07:46:20|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638863220000|2021-12-07 07:47:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1638863230000|2021-12-07 07:47:10|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|2
1638863250000|2021-12-07 07:47:30|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638863280000|2021-12-07 07:48:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1638863290000|2021-12-07 07:48:10|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1638863330000|2021-12-07 07:48:50|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1638863350000|2021-12-07 07:49:10|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|6
1638863360000|2021-12-07 07:49:20|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|4
1638863370000|2021-12-07 07:49:30|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1638863380000|2021-12-07 07:49:40|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1638863390000|2021-12-07 07:49:50|951.5|946.5|952.4|947.4|952.5|947.5|951.5|946.5|4
1638863400000|2021-12-07 07:50:00|952.5|947.5|951.8|946.8|952.5|947.5|951.6|946.6|7
1638863410000|2021-12-07 07:50:10|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638863420000|2021-12-07 07:50:20|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|3
1638863430000|2021-12-07 07:50:30|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1638863450000|2021-12-07 07:50:50|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1638863470000|2021-12-07 07:51:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1638863490000|2021-12-07 07:51:30|952|947|952|947|952|947|952|947|1
1638863520000|2021-12-07 07:52:00|952.2|947.2|952.4|947.4|952.6|947.6|952.2|947.2|18
1638863530000|2021-12-07 07:52:10|952.5|947.5|952.7|947.7|952.7|947.7|952.4|947.4|6
1638863550000|2021-12-07 07:52:30|952.9|947.9|953|948|953|948|952.9|947.9|2
1638863560000|2021-12-07 07:52:40|953.1|948.1|953.1|948.1|953.1|948.1|953|948|5
1638863570000|2021-12-07 07:52:50|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1638863610000|2021-12-07 07:53:30|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1638863640000|2021-12-07 07:54:00|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638863650000|2021-12-07 07:54:10|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1638863660000|2021-12-07 07:54:20|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1638863670000|2021-12-07 07:54:30|953.1|948.1|953.4|948.4|953.4|948.4|953|948|3
1638863680000|2021-12-07 07:54:40|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1638863690000|2021-12-07 07:54:50|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|2
1638863700000|2021-12-07 07:55:00|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|3
1638863710000|2021-12-07 07:55:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638863720000|2021-12-07 07:55:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638863740000|2021-12-07 07:55:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638863760000|2021-12-07 07:56:00|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1638863770000|2021-12-07 07:56:10|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|4
1638863780000|2021-12-07 07:56:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638863800000|2021-12-07 07:56:40|953.6|948.6|953.9|948.9|953.9|948.9|953.6|948.6|4
1638863810000|2021-12-07 07:56:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638863830000|2021-12-07 07:57:10|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1638863860000|2021-12-07 07:57:40|953.7|948.7|953.6|948.6|953.7|948.7|953.5|948.5|5
1638863870000|2021-12-07 07:57:50|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|7
1638863880000|2021-12-07 07:58:00|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|4
1638863890000|2021-12-07 07:58:10|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|6
1638863910000|2021-12-07 07:58:30|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1638863930000|2021-12-07 07:58:50|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638863950000|2021-12-07 07:59:10|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1638863970000|2021-12-07 07:59:30|953.1|948.1|953|948|953.1|948.1|953|948|2
1638863980000|2021-12-07 07:59:40|953.1|948.1|953.1|948.1|953.1|948.1|953|948|5
1638863990000|2021-12-07 07:59:50|953|948|953.2|948.2|953.2|948.2|953|948|3
1638864000000|2021-12-07 08:00:00|953.1|948.1|952.9|947.9|953.2|948.2|952.9|947.9|5
1638864010000|2021-12-07 08:00:10|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1638864020000|2021-12-07 08:00:20|952.6|947.6|952.8|947.8|952.8|947.8|952.6|947.6|2
1638864030000|2021-12-07 08:00:30|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|2
1638864040000|2021-12-07 08:00:40|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|7
1638864060000|2021-12-07 08:01:00|952.6|947.6|952.2|947.2|952.6|947.6|952.1|947.1|9
1638864070000|2021-12-07 08:01:10|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1638864080000|2021-12-07 08:01:20|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|6
1638864090000|2021-12-07 08:01:30|952.4|947.4|952.7|947.7|952.7|947.7|952.3|947.3|6
1638864110000|2021-12-07 08:01:50|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1638864120000|2021-12-07 08:02:00|952.6|947.6|952.7|947.7|952.9|947.9|952.6|947.6|6
1638864130000|2021-12-07 08:02:10|952.8|947.8|952.5|947.5|952.9|947.9|952.5|947.5|5
1638864140000|2021-12-07 08:02:20|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|5
1638864150000|2021-12-07 08:02:30|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|5
1638864160000|2021-12-07 08:02:40|952.6|947.6|952.6|947.6|952.9|947.9|952.5|947.5|9
1638864170000|2021-12-07 08:02:50|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|4
1638864180000|2021-12-07 08:03:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|12
1638864190000|2021-12-07 08:03:10|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|16
1638864200000|2021-12-07 08:03:20|952.2|947.2|952.2|947.2|952.2|947.2|951.9|946.9|4
1638864210000|2021-12-07 08:03:30|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|3
1638864220000|2021-12-07 08:03:40|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|5
1638864230000|2021-12-07 08:03:50|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1638864240000|2021-12-07 08:04:00|952.5|947.5|953|948|953.1|948.1|952.5|947.5|9
1638864250000|2021-12-07 08:04:10|953.1|948.1|953.1|948.1|953.1|948.1|953|948|3
1638864270000|2021-12-07 08:04:30|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|7
1638864280000|2021-12-07 08:04:40|953|948|952.8|947.8|953|948|952.8|947.8|9
1638864290000|2021-12-07 08:04:50|952.9|947.9|953|948|953|948|952.9|947.9|2
1638864300000|2021-12-07 08:05:00|952.9|947.9|953.2|948.2|953.2|948.2|952.9|947.9|7
1638864310000|2021-12-07 08:05:10|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|3
1638864320000|2021-12-07 08:05:20|953.4|948.4|953.3|948.3|953.4|948.4|953.2|948.2|6
1638864330000|2021-12-07 08:05:30|953.2|948.2|952.9|947.9|953.3|948.3|952.9|947.9|6
1638864340000|2021-12-07 08:05:40|952.8|947.8|952.9|947.9|953|948|952.8|947.8|6
1638864350000|2021-12-07 08:05:50|953|948|952.8|947.8|953|948|952.8|947.8|3
1638864360000|2021-12-07 08:06:00|952.9|947.9|953.2|948.2|953.2|948.2|952.9|947.9|4
1638864370000|2021-12-07 08:06:10|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|3
1638864380000|2021-12-07 08:06:20|953.2|948.2|953.3|948.3|953.3|948.3|953.1|948.1|4
1638864390000|2021-12-07 08:06:30|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|2
1638864400000|2021-12-07 08:06:40|953.8|948.8|953.5|948.5|953.9|948.9|953.5|948.5|7
1638864410000|2021-12-07 08:06:50|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|4
1638864420000|2021-12-07 08:07:00|953.6|948.6|954|949|954.1|949.1|953.6|948.6|7
1638864430000|2021-12-07 08:07:10|954.1|949.1|954|949|954.1|949.1|953.9|948.9|6
1638864440000|2021-12-07 08:07:20|953.9|948.9|953.8|948.8|954|949|953.7|948.7|7
1638864450000|2021-12-07 08:07:30|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1638864460000|2021-12-07 08:07:40|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|3
1638864470000|2021-12-07 08:07:50|954|949|954|949|954|949|954|949|1
1638864480000|2021-12-07 08:08:00|953.9|948.9|954|949|954|949|953.9|948.9|8
1638864490000|2021-12-07 08:08:10|953.9|948.9|954|949|954|949|953.9|948.9|4
1638864500000|2021-12-07 08:08:20|953.9|948.9|954|949|954|949|953.8|948.8|8
1638864510000|2021-12-07 08:08:30|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638864520000|2021-12-07 08:08:40|953.9|948.9|953.9|948.9|954|949|953.8|948.8|13
1638864530000|2021-12-07 08:08:50|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|4
1638864540000|2021-12-07 08:09:00|954|949|954.3|949.3|954.3|949.3|954|949|3
1638864550000|2021-12-07 08:09:10|954.2|949.2|954.5|949.5|954.6|949.6|954.2|949.2|3
1638864560000|2021-12-07 08:09:20|954.4|949.4|954.1|949.1|954.4|949.4|954.1|949.1|3
1638864570000|2021-12-07 08:09:30|954|949|954|949|954.1|949.1|953.9|948.9|4
1638864580000|2021-12-07 08:09:40|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1638864590000|2021-12-07 08:09:50|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|6
1638864600000|2021-12-07 08:10:00|953.5|948.5|953.7|948.7|953.8|948.8|953.5|948.5|9
1638864610000|2021-12-07 08:10:10|953.8|948.8|953.5|948.5|953.8|948.8|953.5|948.5|5
1638864620000|2021-12-07 08:10:20|953.4|948.4|953.1|948.1|953.4|948.4|953.1|948.1|10
1638864630000|2021-12-07 08:10:30|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|4
1638864640000|2021-12-07 08:10:40|953.2|948.2|953.8|948.8|954.1|949.1|953.1|948.1|13
1638864650000|2021-12-07 08:10:50|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|7
1638864660000|2021-12-07 08:11:00|954|949|953.7|948.7|954|949|953.6|948.6|7
1638864700000|2021-12-07 08:11:40|953.6|948.6|954|949|954|949|953.6|948.6|3
1638864710000|2021-12-07 08:11:50|953.9|948.9|953.9|948.9|954.1|949.1|953.6|948.6|9
1638864720000|2021-12-07 08:12:00|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638864730000|2021-12-07 08:12:10|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1638864740000|2021-12-07 08:12:20|953.8|948.8|953.6|948.6|953.8|948.8|953.6|948.6|3
1638864750000|2021-12-07 08:12:30|953.5|948.5|953.3|948.3|953.6|948.6|953.3|948.3|8
1638864760000|2021-12-07 08:12:40|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|5
1638864770000|2021-12-07 08:12:50|953.3|948.3|953.7|948.7|953.7|948.7|953.3|948.3|7
1638864780000|2021-12-07 08:13:00|953.9|948.9|954.3|949.3|954.3|949.3|953.9|948.9|11
1638864790000|2021-12-07 08:13:10|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|8
1638864800000|2021-12-07 08:13:20|954.4|949.4|954|949|954.4|949.4|954|949|4
1638864810000|2021-12-07 08:13:30|954.1|949.1|954|949|954.1|949.1|954|949|10
1638864820000|2021-12-07 08:13:40|954.1|949.1|954.1|949.1|954.2|949.2|954|949|9
1638864830000|2021-12-07 08:13:50|954.2|949.2|954.1|949.1|954.2|949.2|954|949|8
1638864840000|2021-12-07 08:14:00|954|949|953.9|948.9|954.1|949.1|953.9|948.9|6
1638864850000|2021-12-07 08:14:10|954|949|954|949|954|949|953.9|948.9|5
1638864860000|2021-12-07 08:14:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1638864880000|2021-12-07 08:14:40|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|3
1638864890000|2021-12-07 08:14:50|954|949|954|949|954.1|949.1|954|949|9
1638864900000|2021-12-07 08:15:00|954.1|949.1|954.4|949.4|954.8|949.8|954|949|11
1638864910000|2021-12-07 08:15:10|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|7
1638864920000|2021-12-07 08:15:20|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1638864950000|2021-12-07 08:15:50|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638864960000|2021-12-07 08:16:00|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638864970000|2021-12-07 08:16:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|4
1638864980000|2021-12-07 08:16:20|954.6|949.6|954.4|949.4|954.7|949.7|954.4|949.4|7
1638864990000|2021-12-07 08:16:30|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638865000000|2021-12-07 08:16:40|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638865020000|2021-12-07 08:17:00|954.8|949.8|955.1|950.1|955.1|950.1|954.7|949.7|10
1638865030000|2021-12-07 08:17:10|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|3
1638865060000|2021-12-07 08:17:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638865070000|2021-12-07 08:17:50|955.1|950.1|955.1|950.1|955.1|950.1|955|950|5
1638865080000|2021-12-07 08:18:00|955|950|955|950|955|950|955|950|1
1638865090000|2021-12-07 08:18:10|955.1|950.1|955|950|955.1|950.1|954.9|949.9|4
1638865100000|2021-12-07 08:18:20|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638865110000|2021-12-07 08:18:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638865120000|2021-12-07 08:18:40|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1638865140000|2021-12-07 08:19:00|955|950|955.1|950.1|955.1|950.1|955|950|2
1638865150000|2021-12-07 08:19:10|955|950|955.1|950.1|955.2|950.2|955|950|4
1638865160000|2021-12-07 08:19:20|955|950|954.9|949.9|955.1|950.1|954.9|949.9|6
1638865180000|2021-12-07 08:19:40|955.1|950.1|955|950|955.1|950.1|954.9|949.9|10
1638865190000|2021-12-07 08:19:50|954.9|949.9|955|950|955|950|954.9|949.9|2
1638865200000|2021-12-07 08:20:00|954.9|949.9|954.9|949.9|955|950|954.9|949.9|3
1638865210000|2021-12-07 08:20:10|955|950|955|950|955|950|955|950|1
1638865220000|2021-12-07 08:20:20|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638865230000|2021-12-07 08:20:30|954.9|949.9|955|950|955|950|954.8|949.8|4
1638865240000|2021-12-07 08:20:40|954.9|949.9|954.4|949.4|955|950|954.4|949.4|8
1638865250000|2021-12-07 08:20:50|954.6|949.6|954.8|949.8|954.8|949.8|954.4|949.4|5
1638865260000|2021-12-07 08:21:00|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638865270000|2021-12-07 08:21:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|6
1638865280000|2021-12-07 08:21:20|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|8
1638865290000|2021-12-07 08:21:30|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|3
1638865300000|2021-12-07 08:21:40|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|2
1638865310000|2021-12-07 08:21:50|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|13
1638865320000|2021-12-07 08:22:00|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|9
1638865330000|2021-12-07 08:22:10|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638865350000|2021-12-07 08:22:30|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|4
1638865360000|2021-12-07 08:22:40|954.5|949.5|954.6|949.6|954.7|949.7|954.5|949.5|4
1638865370000|2021-12-07 08:22:50|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|9
1638865380000|2021-12-07 08:23:00|954.6|949.6|955.1|950.1|955.1|950.1|954.6|949.6|4
1638865390000|2021-12-07 08:23:10|955.3|950.3|955.5|950.5|955.5|950.5|955.3|950.3|6
1638865410000|2021-12-07 08:23:30|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638865420000|2021-12-07 08:23:40|955.5|950.5|955.2|950.2|955.5|950.5|955.2|950.2|7
1638865430000|2021-12-07 08:23:50|955.3|950.3|954.6|949.6|955.3|950.3|954.6|949.6|4
1638865440000|2021-12-07 08:24:00|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638865460000|2021-12-07 08:24:20|954.4|949.4|954|949|954.5|949.5|954|949|4
1638865470000|2021-12-07 08:24:30|954.1|949.1|954|949|954.2|949.2|954|949|4
1638865480000|2021-12-07 08:24:40|953.9|948.9|954|949|954|949|953.9|948.9|4
1638865490000|2021-12-07 08:24:50|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638865500000|2021-12-07 08:25:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1638865520000|2021-12-07 08:25:20|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638865530000|2021-12-07 08:25:30|954|949|954.2|949.2|954.2|949.2|954|949|10
1638865540000|2021-12-07 08:25:40|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1638865560000|2021-12-07 08:26:00|954.1|949.1|954|949|954.1|949.1|954|949|4
1638865570000|2021-12-07 08:26:10|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1638865580000|2021-12-07 08:26:20|954.2|949.2|954.1|949.1|954.3|949.3|954|949|5
1638865590000|2021-12-07 08:26:30|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638865610000|2021-12-07 08:26:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1638865620000|2021-12-07 08:27:00|954.1|949.1|954.1|949.1|954.2|949.2|954|949|7
1638865630000|2021-12-07 08:27:10|954|949|954.1|949.1|954.1|949.1|954|949|2
1638865640000|2021-12-07 08:27:20|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638865660000|2021-12-07 08:27:40|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1638865670000|2021-12-07 08:27:50|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|4
1638865680000|2021-12-07 08:28:00|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|4
1638865720000|2021-12-07 08:28:40|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638865740000|2021-12-07 08:29:00|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|4
1638865750000|2021-12-07 08:29:10|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638865770000|2021-12-07 08:29:30|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|6
1638865780000|2021-12-07 08:29:40|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|3
1638865790000|2021-12-07 08:29:50|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1638865800000|2021-12-07 08:30:00|954.7|949.7|955|950|955|950|954.7|949.7|4
1638865810000|2021-12-07 08:30:10|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|3
1638865820000|2021-12-07 08:30:20|955.4|950.4|955.7|950.7|955.9|950.9|955.4|950.4|8
1638865830000|2021-12-07 08:30:30|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638865840000|2021-12-07 08:30:40|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638865850000|2021-12-07 08:30:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638865860000|2021-12-07 08:31:00|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|5
1638865870000|2021-12-07 08:31:10|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|10
1638865880000|2021-12-07 08:31:20|955.6|950.6|955.6|950.6|955.6|950.6|955.4|950.4|8
1638865900000|2021-12-07 08:31:40|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|5
1638865910000|2021-12-07 08:31:50|955.7|950.7|955.5|950.5|955.8|950.8|955.5|950.5|9
1638865920000|2021-12-07 08:32:00|955.6|950.6|955.5|950.5|955.6|950.6|955.4|950.4|8
1638865930000|2021-12-07 08:32:10|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638865940000|2021-12-07 08:32:20|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638865950000|2021-12-07 08:32:30|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|7
1638865960000|2021-12-07 08:32:40|955.7|950.7|955.7|950.7|955.8|950.8|955.7|950.7|5
1638865990000|2021-12-07 08:33:10|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|3
1638866010000|2021-12-07 08:33:30|956|951|956|951|956|951|955.9|950.9|3
1638866020000|2021-12-07 08:33:40|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1638866030000|2021-12-07 08:33:50|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|6
1638866050000|2021-12-07 08:34:10|956.3|951.3|956.7|951.7|956.7|951.7|956.2|951.2|6
1638866060000|2021-12-07 08:34:20|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|3
1638866070000|2021-12-07 08:34:30|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|3
1638866080000|2021-12-07 08:34:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638866090000|2021-12-07 08:34:50|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|3
1638866100000|2021-12-07 08:35:00|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|2
1638866110000|2021-12-07 08:35:10|956.2|951.2|956.4|951.4|956.4|951.4|956.1|951.1|5
1638866120000|2021-12-07 08:35:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638866130000|2021-12-07 08:35:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638866140000|2021-12-07 08:35:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638866150000|2021-12-07 08:35:50|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|7
1638866160000|2021-12-07 08:36:00|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|18
1638866180000|2021-12-07 08:36:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638866190000|2021-12-07 08:36:30|956.8|951.8|957.2|952.2|957.2|952.2|956.7|951.7|17
1638866200000|2021-12-07 08:36:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638866210000|2021-12-07 08:36:50|956.9|951.9|956.7|951.7|956.9|951.9|956.6|951.6|3
1638866220000|2021-12-07 08:37:00|956.6|951.6|956.8|951.8|956.9|951.9|956.5|951.5|11
1638866240000|2021-12-07 08:37:20|956.7|951.7|957.1|952.1|957.1|952.1|956.6|951.6|7
1638866250000|2021-12-07 08:37:30|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|5
1638866260000|2021-12-07 08:37:40|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|2
1638866270000|2021-12-07 08:37:50|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1638866280000|2021-12-07 08:38:00|957.2|952.2|958|953|958|953|957.2|952.2|6
1638866290000|2021-12-07 08:38:10|958.1|953.1|958|953|958.1|953.1|958|953|2
1638866300000|2021-12-07 08:38:20|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|4
1638866310000|2021-12-07 08:38:30|958|953|957.9|952.9|958|953|957.9|952.9|6
1638866320000|2021-12-07 08:38:40|958|953|957.9|952.9|958.1|953.1|957.9|952.9|4
1638866330000|2021-12-07 08:38:50|958|953|958.2|953.2|958.2|953.2|958|953|7
1638866340000|2021-12-07 08:39:00|958|953|958.2|953.2|958.2|953.2|958|953|3
1638866350000|2021-12-07 08:39:10|958.5|953.5|958.3|953.3|958.5|953.5|958.3|953.3|2
1638866360000|2021-12-07 08:39:20|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1638866370000|2021-12-07 08:39:30|958.4|953.4|958.5|953.5|958.5|953.5|958.3|953.3|7
1638866400000|2021-12-07 08:40:00|958.4|953.4|958.3|953.3|958.5|953.5|958.2|953.2|16
1638866420000|2021-12-07 08:40:20|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|5
1638866430000|2021-12-07 08:40:30|958.1|953.1|958.2|953.2|958.4|953.4|958.1|953.1|6
1638866440000|2021-12-07 08:40:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638866460000|2021-12-07 08:41:00|958.2|953.2|957.9|952.9|958.3|953.3|957.9|952.9|5
1638866470000|2021-12-07 08:41:10|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|11
1638866480000|2021-12-07 08:41:20|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638866500000|2021-12-07 08:41:40|957.5|952.5|956.6|951.6|957.5|952.5|956.6|951.6|13
1638866510000|2021-12-07 08:41:50|956.7|951.7|957|952|957|952|956.6|951.6|6
1638866520000|2021-12-07 08:42:00|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638866530000|2021-12-07 08:42:10|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|3
1638866540000|2021-12-07 08:42:20|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638866550000|2021-12-07 08:42:30|957.1|952.1|957.4|952.4|957.4|952.4|957.1|952.1|4
1638866560000|2021-12-07 08:42:40|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638866580000|2021-12-07 08:43:00|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|5
1638866590000|2021-12-07 08:43:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638866600000|2021-12-07 08:43:20|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|3
1638866610000|2021-12-07 08:43:30|958.2|953.2|957.8|952.8|958.3|953.3|957.8|952.8|5
1638866620000|2021-12-07 08:43:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638866630000|2021-12-07 08:43:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1638866640000|2021-12-07 08:44:00|958.1|953.1|958|953|958.1|953.1|957.9|952.9|12
1638866650000|2021-12-07 08:44:10|957.8|952.8|958|953|958|953|957.8|952.8|4
1638866660000|2021-12-07 08:44:20|957.8|952.8|957.9|952.9|958|953|957.8|952.8|9
1638866670000|2021-12-07 08:44:30|958|953|958.2|953.2|958.3|953.3|958|953|8
1638866680000|2021-12-07 08:44:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638866690000|2021-12-07 08:44:50|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|2
1638866700000|2021-12-07 08:45:00|958.7|953.7|959|954|959|954|958.6|953.6|8
1638866710000|2021-12-07 08:45:10|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|4
1638866720000|2021-12-07 08:45:20|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638866730000|2021-12-07 08:45:30|958.5|953.5|958.9|953.9|958.9|953.9|958.5|953.5|4
1638866740000|2021-12-07 08:45:40|958.8|953.8|958.8|953.8|959.1|954.1|958.7|953.7|7
1638866750000|2021-12-07 08:45:50|958.7|953.7|958.8|953.8|958.9|953.9|958.7|953.7|4
1638866760000|2021-12-07 08:46:00|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638866770000|2021-12-07 08:46:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638866780000|2021-12-07 08:46:20|959.4|954.4|959.6|954.6|959.6|954.6|959.4|954.4|4
1638866790000|2021-12-07 08:46:30|959.7|954.7|959.6|954.6|959.7|954.7|959.5|954.5|10
1638866800000|2021-12-07 08:46:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1638866810000|2021-12-07 08:46:50|959.9|954.9|960|955|960|955|959.9|954.9|2
1638866820000|2021-12-07 08:47:00|960.1|955.1|959.5|954.5|960.1|955.1|959.5|954.5|5
1638866830000|2021-12-07 08:47:10|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|5
1638866840000|2021-12-07 08:47:20|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638866850000|2021-12-07 08:47:30|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638866860000|2021-12-07 08:47:40|959.5|954.5|959.4|954.4|959.6|954.6|959.4|954.4|3
1638866870000|2021-12-07 08:47:50|959.5|954.5|958.7|953.7|959.6|954.6|958.6|953.6|8
1638866880000|2021-12-07 08:48:00|958.8|953.8|959.1|954.1|959.1|954.1|958.8|953.8|2
1638866890000|2021-12-07 08:48:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638866900000|2021-12-07 08:48:20|959.3|954.3|958.9|953.9|959.4|954.4|958.9|953.9|4
1638866920000|2021-12-07 08:48:40|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638866930000|2021-12-07 08:48:50|959|954|958.9|953.9|959|954|958.9|953.9|2
1638866940000|2021-12-07 08:49:00|959|954|959|954|959|954|958.9|953.9|13
1638866950000|2021-12-07 08:49:10|958.9|953.9|959|954|959|954|958.9|953.9|2
1638866960000|2021-12-07 08:49:20|958.9|953.9|958.9|953.9|959|954|958.8|953.8|5
1638866970000|2021-12-07 08:49:30|959|954|959.1|954.1|959.1|954.1|959|954|2
1638866990000|2021-12-07 08:49:50|959|954|958.8|953.8|959|954|958.8|953.8|3
1638867000000|2021-12-07 08:50:00|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638867010000|2021-12-07 08:50:10|958.5|953.5|958.6|953.6|958.6|953.6|958.4|953.4|6
1638867020000|2021-12-07 08:50:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638867030000|2021-12-07 08:50:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638867050000|2021-12-07 08:50:50|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638867070000|2021-12-07 08:51:10|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1638867080000|2021-12-07 08:51:20|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|9
1638867090000|2021-12-07 08:51:30|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|6
1638867100000|2021-12-07 08:51:40|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638867110000|2021-12-07 08:51:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638867120000|2021-12-07 08:52:00|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|11
1638867130000|2021-12-07 08:52:10|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638867140000|2021-12-07 08:52:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638867150000|2021-12-07 08:52:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|4
1638867170000|2021-12-07 08:52:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638867180000|2021-12-07 08:53:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638867200000|2021-12-07 08:53:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638867210000|2021-12-07 08:53:30|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1638867220000|2021-12-07 08:53:40|958.8|953.8|959|954|959|954|958.7|953.7|9
1638867230000|2021-12-07 08:53:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638867240000|2021-12-07 08:54:00|959.3|954.3|959.3|954.3|959.5|954.5|959.2|954.2|7
1638867250000|2021-12-07 08:54:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|8
1638867260000|2021-12-07 08:54:20|959.2|954.2|959.3|954.3|959.4|954.4|959.2|954.2|6
1638867270000|2021-12-07 08:54:30|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|4
1638867280000|2021-12-07 08:54:40|959.5|954.5|960|955|960.3|955.3|959.5|954.5|7
1638867290000|2021-12-07 08:54:50|959.9|954.9|960.9|955.9|960.9|955.9|959.9|954.9|7
1638867300000|2021-12-07 08:55:00|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1638867310000|2021-12-07 08:55:10|961|956|961.1|956.1|961.1|956.1|961|956|2
1638867320000|2021-12-07 08:55:20|961.2|956.2|960.9|955.9|961.2|956.2|960.9|955.9|3
1638867330000|2021-12-07 08:55:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638867340000|2021-12-07 08:55:40|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|4
1638867350000|2021-12-07 08:55:50|960.3|955.3|960.7|955.7|960.7|955.7|960.3|955.3|6
1638867360000|2021-12-07 08:56:00|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638867370000|2021-12-07 08:56:10|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1638867380000|2021-12-07 08:56:20|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|4
1638867390000|2021-12-07 08:56:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1638867400000|2021-12-07 08:56:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638867420000|2021-12-07 08:57:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638867430000|2021-12-07 08:57:10|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1638867440000|2021-12-07 08:57:20|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|7
1638867450000|2021-12-07 08:57:30|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|11
1638867470000|2021-12-07 08:57:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1638867480000|2021-12-07 08:58:00|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638867490000|2021-12-07 08:58:10|960|955|959.7|954.7|960.1|955.1|959.6|954.6|6
1638867500000|2021-12-07 08:58:20|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1638867510000|2021-12-07 08:58:30|959.8|954.8|959.9|954.9|960|955|959.8|954.8|5
1638867520000|2021-12-07 08:58:40|960|955|960|955|960.1|955.1|960|955|3
1638867550000|2021-12-07 08:59:10|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|3
1638867560000|2021-12-07 08:59:20|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1638867570000|2021-12-07 08:59:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638867580000|2021-12-07 08:59:40|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1638867590000|2021-12-07 08:59:50|959.3|954.3|959|954|959.3|954.3|959|954|4
1638867600000|2021-12-07 09:00:00|959.1|954.1|958.9|953.9|959.2|954.2|958.8|953.8|7
1638867610000|2021-12-07 09:00:10|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|3
1638867620000|2021-12-07 09:00:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638867630000|2021-12-07 09:00:30|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638867640000|2021-12-07 09:00:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638867650000|2021-12-07 09:00:50|959|954|958.9|953.9|959|954|958.9|953.9|2
1638867660000|2021-12-07 09:01:00|959|954|958.9|953.9|959.1|954.1|958.9|953.9|7
1638867670000|2021-12-07 09:01:10|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1638867680000|2021-12-07 09:01:20|958.6|953.6|958.4|953.4|958.7|953.7|958.4|953.4|3
1638867690000|2021-12-07 09:01:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638867700000|2021-12-07 09:01:40|958.7|953.7|958.9|953.9|959|954|958.7|953.7|3
1638867710000|2021-12-07 09:01:50|959|954|959.1|954.1|959.1|954.1|959|954|2
1638867730000|2021-12-07 09:02:10|958.5|953.5|958.8|953.8|958.8|953.8|958.5|953.5|3
1638867740000|2021-12-07 09:02:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638867750000|2021-12-07 09:02:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638867760000|2021-12-07 09:02:40|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1638867770000|2021-12-07 09:02:50|958.4|953.4|958.1|953.1|958.4|953.4|958|953|5
1638867780000|2021-12-07 09:03:00|958|953|957.7|952.7|958.1|953.1|957.7|952.7|5
1638867790000|2021-12-07 09:03:10|957.8|952.8|958.1|953.1|958.1|953.1|957.8|952.8|8
1638867800000|2021-12-07 09:03:20|958|953|957.9|952.9|958|953|957.8|952.8|3
1638867810000|2021-12-07 09:03:30|957.8|952.8|957.6|952.6|957.8|952.8|957.4|952.4|7
1638867820000|2021-12-07 09:03:40|957.8|952.8|958|953|958|953|957.8|952.8|3
1638867830000|2021-12-07 09:03:50|957.9|952.9|957.8|952.8|957.9|952.9|957.6|952.6|10
1638867840000|2021-12-07 09:04:00|957.7|952.7|958.1|953.1|958.1|953.1|957.7|952.7|3
1638867850000|2021-12-07 09:04:10|958.2|953.2|958.6|953.6|958.6|953.6|958.2|953.2|6
1638867860000|2021-12-07 09:04:20|958.7|953.7|959|954|959|954|958.7|953.7|3
1638867870000|2021-12-07 09:04:30|959.1|954.1|958.4|953.4|959.1|954.1|958.4|953.4|5
1638867890000|2021-12-07 09:04:50|958.3|953.3|957.6|952.6|958.4|953.4|957.6|952.6|6
1638867900000|2021-12-07 09:05:00|957.4|952.4|957.7|952.7|957.8|952.8|957.4|952.4|6
1638867910000|2021-12-07 09:05:10|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|5
1638867920000|2021-12-07 09:05:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638867960000|2021-12-07 09:06:00|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638867970000|2021-12-07 09:06:10|958.1|953.1|958|953|958.1|953.1|958|953|4
1638867980000|2021-12-07 09:06:20|957.9|952.9|957.6|952.6|958|953|957.6|952.6|11
1638867990000|2021-12-07 09:06:30|957.5|952.5|957.5|952.5|957.5|952.5|957.4|952.4|9
1638868000000|2021-12-07 09:06:40|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|6
1638868010000|2021-12-07 09:06:50|957.1|952.1|957.6|952.6|957.6|952.6|957.1|952.1|7
1638868020000|2021-12-07 09:07:00|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|5
1638868030000|2021-12-07 09:07:10|957.6|952.6|957.9|952.9|957.9|952.9|957.5|952.5|5
1638868040000|2021-12-07 09:07:20|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|4
1638868050000|2021-12-07 09:07:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638868060000|2021-12-07 09:07:40|957.9|952.9|958|953|958.1|953.1|957.9|952.9|4
1638868080000|2021-12-07 09:08:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638868090000|2021-12-07 09:08:10|958|953|958.2|953.2|958.2|953.2|958|953|3
1638868100000|2021-12-07 09:08:20|958.1|953.1|957.3|952.3|958.2|953.2|957.2|952.2|5
1638868110000|2021-12-07 09:08:30|957.7|952.7|957.1|952.1|957.7|952.7|957.1|952.1|3
1638868120000|2021-12-07 09:08:40|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|5
1638868130000|2021-12-07 09:08:50|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|8
1638868150000|2021-12-07 09:09:10|957.1|952.1|957|952|957.2|952.2|957|952|3
1638868160000|2021-12-07 09:09:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638868170000|2021-12-07 09:09:30|957|952|956.2|951.2|957|952|956.2|951.2|6
1638868180000|2021-12-07 09:09:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638868190000|2021-12-07 09:09:50|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1638868200000|2021-12-07 09:10:00|956.2|951.2|956.3|951.3|956.3|951.3|956.1|951.1|6
1638868210000|2021-12-07 09:10:10|956|951|955.9|950.9|956|951|955.9|950.9|4
1638868220000|2021-12-07 09:10:20|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1638868230000|2021-12-07 09:10:30|955.3|950.3|955.1|950.1|955.6|950.6|955.1|950.1|9
1638868240000|2021-12-07 09:10:40|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1638868250000|2021-12-07 09:10:50|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|4
1638868260000|2021-12-07 09:11:00|955.1|950.1|955.2|950.2|955.2|950.2|954.9|949.9|5
1638868270000|2021-12-07 09:11:10|955|950|955.1|950.1|955.1|950.1|955|950|2
1638868280000|2021-12-07 09:11:20|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1638868290000|2021-12-07 09:11:30|954.8|949.8|954.9|949.9|954.9|949.9|954.6|949.6|9
1638868300000|2021-12-07 09:11:40|954.8|949.8|954.2|949.2|954.9|949.9|954.2|949.2|7
1638868310000|2021-12-07 09:11:50|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|11
1638868320000|2021-12-07 09:12:00|954.4|949.4|954.6|949.6|955.1|950.1|954.4|949.4|11
1638868330000|2021-12-07 09:12:10|954.5|949.5|954.6|949.6|954.7|949.7|954.1|949.1|9
1638868340000|2021-12-07 09:12:20|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638868350000|2021-12-07 09:12:30|954.5|949.5|954.4|949.4|954.6|949.6|954.4|949.4|7
1638868360000|2021-12-07 09:12:40|954.5|949.5|954.4|949.4|954.6|949.6|954.4|949.4|10
1638868370000|2021-12-07 09:12:50|954.3|949.3|954|949|954.3|949.3|953.9|948.9|10
1638868380000|2021-12-07 09:13:00|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|5
1638868390000|2021-12-07 09:13:10|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|2
1638868400000|2021-12-07 09:13:20|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|7
1638868410000|2021-12-07 09:13:30|954.3|949.3|954.6|949.6|954.6|949.6|954.2|949.2|10
1638868420000|2021-12-07 09:13:40|954.5|949.5|954.5|949.5|954.7|949.7|954.5|949.5|6
1638868430000|2021-12-07 09:13:50|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1638868440000|2021-12-07 09:14:00|954.1|949.1|954.1|949.1|954.1|949.1|954|949|5
1638868450000|2021-12-07 09:14:10|953.6|948.6|953.9|948.9|953.9|948.9|953.6|948.6|3
1638868460000|2021-12-07 09:14:20|954|949|954|949|954|949|954|949|1
1638868480000|2021-12-07 09:14:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638868490000|2021-12-07 09:14:50|954.2|949.2|954|949|954.2|949.2|954|949|3
1638868500000|2021-12-07 09:15:00|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1638868510000|2021-12-07 09:15:10|954|949|953.8|948.8|954|949|953.8|948.8|5
1638868520000|2021-12-07 09:15:20|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|3
1638868530000|2021-12-07 09:15:30|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|8
1638868540000|2021-12-07 09:15:40|954.2|949.2|954.4|949.4|954.4|949.4|954.2|949.2|2
1638868550000|2021-12-07 09:15:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638868560000|2021-12-07 09:16:00|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|5
1638868570000|2021-12-07 09:16:10|954.9|949.9|954.9|949.9|955|950|954.8|949.8|5
1638868580000|2021-12-07 09:16:20|955|950|955|950|955.1|950.1|955|950|23
1638868590000|2021-12-07 09:16:30|955.1|950.1|955.1|950.1|955.1|950.1|955|950|35
1638868600000|2021-12-07 09:16:40|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638868610000|2021-12-07 09:16:50|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638868620000|2021-12-07 09:17:00|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638868630000|2021-12-07 09:17:10|955.3|950.3|955.4|950.4|955.5|950.5|955.3|950.3|3
1638868640000|2021-12-07 09:17:20|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638868650000|2021-12-07 09:17:30|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638868660000|2021-12-07 09:17:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638868670000|2021-12-07 09:17:50|954.9|949.9|954.6|949.6|954.9|949.9|954.6|949.6|4
1638868680000|2021-12-07 09:18:00|954.5|949.5|954.5|949.5|954.6|949.6|954.4|949.4|8
1638868690000|2021-12-07 09:18:10|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|8
1638868700000|2021-12-07 09:18:20|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|5
1638868710000|2021-12-07 09:18:30|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|5
1638868720000|2021-12-07 09:18:40|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638868740000|2021-12-07 09:19:00|954.5|949.5|954|949|954.6|949.6|954|949|3
1638868770000|2021-12-07 09:19:30|953.9|948.9|953.8|948.8|953.9|948.9|953.7|948.7|4
1638868780000|2021-12-07 09:19:40|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1638868790000|2021-12-07 09:19:50|954|949|954|949|954|949|954|949|1
1638868800000|2021-12-07 09:20:00|953.8|948.8|954|949|954|949|953.8|948.8|5
1638868830000|2021-12-07 09:20:30|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1638868840000|2021-12-07 09:20:40|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638868850000|2021-12-07 09:20:50|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|3
1638868860000|2021-12-07 09:21:00|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|10
1638868870000|2021-12-07 09:21:10|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|5
1638868880000|2021-12-07 09:21:20|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638868890000|2021-12-07 09:21:30|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638868900000|2021-12-07 09:21:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638868910000|2021-12-07 09:21:50|955|950|955|950|955.1|950.1|955|950|3
1638868920000|2021-12-07 09:22:00|955.1|950.1|955.1|950.1|955.1|950.1|955|950|5
1638868930000|2021-12-07 09:22:10|955|950|955.3|950.3|955.3|950.3|955|950|3
1638868940000|2021-12-07 09:22:20|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1638868950000|2021-12-07 09:22:30|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|4
1638868960000|2021-12-07 09:22:40|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|4
1638868970000|2021-12-07 09:22:50|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|8
1638868980000|2021-12-07 09:23:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638869010000|2021-12-07 09:23:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638869020000|2021-12-07 09:23:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638869030000|2021-12-07 09:23:50|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1638869040000|2021-12-07 09:24:00|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638869050000|2021-12-07 09:24:10|955.2|950.2|955.2|950.2|955.2|950.2|955|950|9
1638869060000|2021-12-07 09:24:20|955.1|950.1|954.9|949.9|955.2|950.2|954.9|949.9|7
1638869070000|2021-12-07 09:24:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|6
1638869080000|2021-12-07 09:24:40|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|4
1638869090000|2021-12-07 09:24:50|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638869110000|2021-12-07 09:25:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638869120000|2021-12-07 09:25:20|954.8|949.8|955.1|950.1|955.2|950.2|954.8|949.8|7
1638869130000|2021-12-07 09:25:30|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638869150000|2021-12-07 09:25:50|955.4|950.4|955.3|950.3|955.4|950.4|955.2|950.2|8
1638869160000|2021-12-07 09:26:00|955.2|950.2|955.1|950.1|955.2|950.2|955|950|5
1638869170000|2021-12-07 09:26:10|955.2|950.2|955.3|950.3|955.3|950.3|955.1|950.1|8
1638869180000|2021-12-07 09:26:20|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638869190000|2021-12-07 09:26:30|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638869210000|2021-12-07 09:26:50|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|10
1638869220000|2021-12-07 09:27:00|955|950|955.1|950.1|955.1|950.1|954.9|949.9|3
1638869230000|2021-12-07 09:27:10|955|950|955|950|955.1|950.1|955|950|9
1638869240000|2021-12-07 09:27:20|955.1|950.1|955.1|950.1|955.1|950.1|955|950|7
1638869250000|2021-12-07 09:27:30|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1638869260000|2021-12-07 09:27:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638869270000|2021-12-07 09:27:50|955|950|954.8|949.8|955|950|954.8|949.8|3
1638869280000|2021-12-07 09:28:00|954.7|949.7|954.9|949.9|955|950|954.7|949.7|8
1638869300000|2021-12-07 09:28:20|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638869340000|2021-12-07 09:29:00|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1638869370000|2021-12-07 09:29:30|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|7
1638869380000|2021-12-07 09:29:40|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638869390000|2021-12-07 09:29:50|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1638869400000|2021-12-07 09:30:00|954.4|949.4|954.3|949.3|954.4|949.4|954.2|949.2|5
1638869410000|2021-12-07 09:30:10|954.4|949.4|954.7|949.7|954.7|949.7|954.4|949.4|3
1638869420000|2021-12-07 09:30:20|954.6|949.6|954.4|949.4|954.7|949.7|954.4|949.4|11
1638869430000|2021-12-07 09:30:30|954.5|949.5|954.7|949.7|954.7|949.7|954.4|949.4|5
1638869440000|2021-12-07 09:30:40|954.6|949.6|954.5|949.5|954.7|949.7|954.5|949.5|4
1638869450000|2021-12-07 09:30:50|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638869460000|2021-12-07 09:31:00|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1638869470000|2021-12-07 09:31:10|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|6
1638869480000|2021-12-07 09:31:20|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|3
1638869500000|2021-12-07 09:31:40|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|8
1638869510000|2021-12-07 09:31:50|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|5
1638869530000|2021-12-07 09:32:10|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1638869540000|2021-12-07 09:32:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638869560000|2021-12-07 09:32:40|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1638869570000|2021-12-07 09:32:50|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|4
1638869580000|2021-12-07 09:33:00|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638869590000|2021-12-07 09:33:10|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|3
1638869600000|2021-12-07 09:33:20|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638869610000|2021-12-07 09:33:30|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638869620000|2021-12-07 09:33:40|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|3
1638869630000|2021-12-07 09:33:50|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|4
1638869650000|2021-12-07 09:34:10|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|3
1638869660000|2021-12-07 09:34:20|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1638869670000|2021-12-07 09:34:30|954.3|949.3|954.2|949.2|954.3|949.3|954.1|949.1|6
1638869680000|2021-12-07 09:34:40|954|949|954.1|949.1|954.1|949.1|954|949|2
1638869690000|2021-12-07 09:34:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638869700000|2021-12-07 09:35:00|954.1|949.1|954.6|949.6|954.6|949.6|954.1|949.1|6
1638869710000|2021-12-07 09:35:10|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|5
1638869720000|2021-12-07 09:35:20|954.5|949.5|954.3|949.3|954.6|949.6|954.3|949.3|8
1638869730000|2021-12-07 09:35:30|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|5
1638869750000|2021-12-07 09:35:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638869760000|2021-12-07 09:36:00|954.4|949.4|954.7|949.7|954.8|949.8|954.4|949.4|6
1638869770000|2021-12-07 09:36:10|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1638869780000|2021-12-07 09:36:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|4
1638869790000|2021-12-07 09:36:30|954.8|949.8|954.8|949.8|954.8|949.8|954.6|949.6|5
1638869800000|2021-12-07 09:36:40|954.7|949.7|954.8|949.8|954.8|949.8|954.6|949.6|4
1638869810000|2021-12-07 09:36:50|954.7|949.7|954.7|949.7|954.8|949.8|954.6|949.6|11
1638869820000|2021-12-07 09:37:00|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|16
1638869830000|2021-12-07 09:37:10|954.6|949.6|954.8|949.8|954.9|949.9|954.6|949.6|7
1638869840000|2021-12-07 09:37:20|954.7|949.7|954.6|949.6|954.7|949.7|954.5|949.5|4
1638869850000|2021-12-07 09:37:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638869860000|2021-12-07 09:37:40|954.7|949.7|954.6|949.6|954.7|949.7|954.5|949.5|10
1638869870000|2021-12-07 09:37:50|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|5
1638869880000|2021-12-07 09:38:00|954.6|949.6|954.6|949.6|954.8|949.8|954.6|949.6|7
1638869900000|2021-12-07 09:38:20|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638869910000|2021-12-07 09:38:30|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|7
1638869920000|2021-12-07 09:38:40|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1638869930000|2021-12-07 09:38:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638869940000|2021-12-07 09:39:00|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|13
1638869950000|2021-12-07 09:39:10|954.5|949.5|954.5|949.5|954.6|949.6|954.5|949.5|3
1638869970000|2021-12-07 09:39:30|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|8
1638869980000|2021-12-07 09:39:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638870030000|2021-12-07 09:40:30|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|5
1638870060000|2021-12-07 09:41:00|954.1|949.1|954|949|954.2|949.2|954|949|13
1638870070000|2021-12-07 09:41:10|954.1|949.1|954.2|949.2|954.2|949.2|954|949|4
1638870080000|2021-12-07 09:41:20|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|5
1638870090000|2021-12-07 09:41:30|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638870100000|2021-12-07 09:41:40|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1638870110000|2021-12-07 09:41:50|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1638870120000|2021-12-07 09:42:00|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|8
1638870130000|2021-12-07 09:42:10|954.4|949.4|954.4|949.4|954.6|949.6|954.3|949.3|8
1638870140000|2021-12-07 09:42:20|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|7
1638870150000|2021-12-07 09:42:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638870180000|2021-12-07 09:43:00|954.5|949.5|954.8|949.8|954.8|949.8|954.5|949.5|9
1638870190000|2021-12-07 09:43:10|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|9
1638870250000|2021-12-07 09:44:10|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638870270000|2021-12-07 09:44:30|955|950|955|950|955|950|955|950|1
1638870280000|2021-12-07 09:44:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638870290000|2021-12-07 09:44:50|955|950|954.9|949.9|955|950|954.9|949.9|6
1638870300000|2021-12-07 09:45:00|955|950|955|950|955|950|955|950|1
1638870310000|2021-12-07 09:45:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638870320000|2021-12-07 09:45:20|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|7
1638870340000|2021-12-07 09:45:40|955.1|950.1|955|950|955.1|950.1|955|950|4
1638870350000|2021-12-07 09:45:50|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638870360000|2021-12-07 09:46:00|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|4
1638870370000|2021-12-07 09:46:10|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1638870380000|2021-12-07 09:46:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638870390000|2021-12-07 09:46:30|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1638870400000|2021-12-07 09:46:40|955.3|950.3|956.2|951.2|956.2|951.2|955.3|950.3|6
1638870410000|2021-12-07 09:46:50|956.4|951.4|956.6|951.6|956.6|951.6|956.4|951.4|2
1638870420000|2021-12-07 09:47:00|956.7|951.7|956.4|951.4|956.7|951.7|956.4|951.4|12
1638870430000|2021-12-07 09:47:10|957|952|956.9|951.9|957|952|956.9|951.9|2
1638870440000|2021-12-07 09:47:20|957|952|957.1|952.1|957.1|952.1|957|952|2
1638870460000|2021-12-07 09:47:40|957|952|956.9|951.9|957.1|952.1|956.9|951.9|3
1638870470000|2021-12-07 09:47:50|957|952|957|952|957|952|957|952|1
1638870480000|2021-12-07 09:48:00|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1638870490000|2021-12-07 09:48:10|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1638870500000|2021-12-07 09:48:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638870510000|2021-12-07 09:48:30|957.5|952.5|957.7|952.7|957.8|952.8|957.5|952.5|4
1638870520000|2021-12-07 09:48:40|957.8|952.8|957.7|952.7|957.8|952.8|957.6|952.6|3
1638870530000|2021-12-07 09:48:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638870540000|2021-12-07 09:49:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638870550000|2021-12-07 09:49:10|958|953|958|953|958|953|958|953|1
1638870560000|2021-12-07 09:49:20|957.9|952.9|957.6|952.6|957.9|952.9|957.6|952.6|5
1638870570000|2021-12-07 09:49:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638870580000|2021-12-07 09:49:40|957.6|952.6|957.4|952.4|957.6|952.6|957.3|952.3|3
1638870590000|2021-12-07 09:49:50|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1638870600000|2021-12-07 09:50:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638870610000|2021-12-07 09:50:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638870630000|2021-12-07 09:50:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638870650000|2021-12-07 09:50:50|958|953|958|953|958.1|953.1|958|953|3
1638870660000|2021-12-07 09:51:00|958.1|953.1|958.1|953.1|958.2|953.2|958|953|4
1638870680000|2021-12-07 09:51:20|958.2|953.2|958.3|953.3|958.5|953.5|958.1|953.1|12
1638870690000|2021-12-07 09:51:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638870700000|2021-12-07 09:51:40|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|5
1638870710000|2021-12-07 09:51:50|958.7|953.7|958.8|953.8|958.8|953.8|958.6|953.6|3
1638870720000|2021-12-07 09:52:00|958.9|953.9|958.9|953.9|959.1|954.1|958.8|953.8|7
1638870740000|2021-12-07 09:52:20|958.8|953.8|958.9|953.9|959|954|958.6|953.6|8
1638870750000|2021-12-07 09:52:30|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|9
1638870780000|2021-12-07 09:53:00|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|3
1638870790000|2021-12-07 09:53:10|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638870810000|2021-12-07 09:53:30|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638870830000|2021-12-07 09:53:50|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638870840000|2021-12-07 09:54:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638870850000|2021-12-07 09:54:10|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1638870860000|2021-12-07 09:54:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638870890000|2021-12-07 09:54:50|959|954|958.9|953.9|959|954|958.6|953.6|3
1638870900000|2021-12-07 09:55:00|959|954|959|954|959|954|959|954|1
1638870910000|2021-12-07 09:55:10|959.1|954.1|959.2|954.2|959.2|954.2|959|954|4
1638870920000|2021-12-07 09:55:20|959.3|954.3|958.9|953.9|959.3|954.3|958.9|953.9|5
1638870930000|2021-12-07 09:55:30|959|954|959|954|959|954|958.9|953.9|7
1638870940000|2021-12-07 09:55:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638870960000|2021-12-07 09:56:00|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638870990000|2021-12-07 09:56:30|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|7
1638871000000|2021-12-07 09:56:40|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1638871010000|2021-12-07 09:56:50|958.8|953.8|958.7|953.7|958.8|953.8|958.6|953.6|5
1638871020000|2021-12-07 09:57:00|958.8|953.8|958.8|953.8|958.9|953.9|958.7|953.7|9
1638871030000|2021-12-07 09:57:10|958.6|953.6|958.4|953.4|958.6|953.6|958.3|953.3|7
1638871040000|2021-12-07 09:57:20|958.3|953.3|958.4|953.4|958.6|953.6|958.3|953.3|15
1638871050000|2021-12-07 09:57:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638871090000|2021-12-07 09:58:10|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|2
1638871100000|2021-12-07 09:58:20|958|953|958.2|953.2|958.2|953.2|958|953|2
1638871110000|2021-12-07 09:58:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638871120000|2021-12-07 09:58:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638871130000|2021-12-07 09:58:50|958.1|953.1|958|953|958.1|953.1|958|953|2
1638871150000|2021-12-07 09:59:10|958.1|953.1|958|953|958.1|953.1|958|953|6
1638871160000|2021-12-07 09:59:20|958.1|953.1|957.7|952.7|958.1|953.1|957.7|952.7|6
1638871170000|2021-12-07 09:59:30|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|3
1638871190000|2021-12-07 09:59:50|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638871200000|2021-12-07 10:00:00|957.3|952.3|957.6|952.6|957.7|952.7|957.3|952.3|5
1638871210000|2021-12-07 10:00:10|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|2
1638871220000|2021-12-07 10:00:20|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638871250000|2021-12-07 10:00:50|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638871260000|2021-12-07 10:01:00|957.2|952.2|957.1|952.1|957.3|952.3|957.1|952.1|6
1638871270000|2021-12-07 10:01:10|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|3
1638871280000|2021-12-07 10:01:20|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1638871290000|2021-12-07 10:01:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638871300000|2021-12-07 10:01:40|957|952|957.1|952.1|957.1|952.1|956.9|951.9|4
1638871320000|2021-12-07 10:02:00|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1638871330000|2021-12-07 10:02:10|957|952|956.9|951.9|957|952|956.9|951.9|6
1638871340000|2021-12-07 10:02:20|957|952|956.9|951.9|957|952|956.9|951.9|6
1638871350000|2021-12-07 10:02:30|957|952|956.9|951.9|957|952|956.9|951.9|4
1638871370000|2021-12-07 10:02:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638871380000|2021-12-07 10:03:00|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1638871400000|2021-12-07 10:03:20|957|952|956.8|951.8|957.1|952.1|956.8|951.8|5
1638871410000|2021-12-07 10:03:30|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1638871440000|2021-12-07 10:04:00|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|18
1638871450000|2021-12-07 10:04:10|956.6|951.6|956.7|951.7|956.8|951.8|956.6|951.6|6
1638871460000|2021-12-07 10:04:20|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|12
1638871470000|2021-12-07 10:04:30|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|9
1638871480000|2021-12-07 10:04:40|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|7
1638871490000|2021-12-07 10:04:50|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1638871500000|2021-12-07 10:05:00|956.9|951.9|957.1|952.1|957.1|952.1|956.8|951.8|6
1638871510000|2021-12-07 10:05:10|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|3
1638871520000|2021-12-07 10:05:20|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|3
1638871530000|2021-12-07 10:05:30|956.8|951.8|956.9|951.9|957|952|956.8|951.8|4
1638871540000|2021-12-07 10:05:40|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1638871550000|2021-12-07 10:05:50|957|952|957|952|957|952|956.9|951.9|5
1638871560000|2021-12-07 10:06:00|956.9|951.9|956.9|951.9|957|952|956.7|951.7|7
1638871570000|2021-12-07 10:06:10|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1638871600000|2021-12-07 10:06:40|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638871610000|2021-12-07 10:06:50|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|7
1638871620000|2021-12-07 10:07:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638871630000|2021-12-07 10:07:10|957|952|957|952|957|952|956.9|951.9|7
1638871640000|2021-12-07 10:07:20|956.9|951.9|956.9|951.9|957|952|956.9|951.9|7
1638871650000|2021-12-07 10:07:30|957|952|957.3|952.3|957.3|952.3|957|952|6
1638871660000|2021-12-07 10:07:40|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|6
1638871670000|2021-12-07 10:07:50|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|4
1638871680000|2021-12-07 10:08:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638871690000|2021-12-07 10:08:10|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638871700000|2021-12-07 10:08:20|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|4
1638871710000|2021-12-07 10:08:30|958|953|957.9|952.9|958|953|957.8|952.8|5
1638871720000|2021-12-07 10:08:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638871730000|2021-12-07 10:08:50|957.9|952.9|957.4|952.4|957.9|952.9|957.3|952.3|5
1638871740000|2021-12-07 10:09:00|957|952|957.2|952.2|957.2|952.2|957|952|3
1638871760000|2021-12-07 10:09:20|957.4|952.4|957.2|952.2|957.4|952.4|957.2|952.2|6
1638871770000|2021-12-07 10:09:30|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1638871780000|2021-12-07 10:09:40|957.5|952.5|957.2|952.2|957.5|952.5|957.1|952.1|4
1638871790000|2021-12-07 10:09:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1638871800000|2021-12-07 10:10:00|957|952|957|952|957|952|956.9|951.9|3
1638871810000|2021-12-07 10:10:10|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638871850000|2021-12-07 10:10:50|956.7|951.7|956.6|951.6|956.8|951.8|956.5|951.5|5
1638871860000|2021-12-07 10:11:00|956.4|951.4|956.4|951.4|956.6|951.6|956.4|951.4|8
1638871870000|2021-12-07 10:11:10|956.2|951.2|956.3|951.3|956.3|951.3|956.1|951.1|6
1638871880000|2021-12-07 10:11:20|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1638871890000|2021-12-07 10:11:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638871900000|2021-12-07 10:11:40|956.4|951.4|956.2|951.2|956.7|951.7|956.2|951.2|6
1638871920000|2021-12-07 10:12:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|4
1638871930000|2021-12-07 10:12:10|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1638871960000|2021-12-07 10:12:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638871970000|2021-12-07 10:12:50|956.7|951.7|956.7|951.7|957|952|956.7|951.7|5
1638871980000|2021-12-07 10:13:00|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|8
1638871990000|2021-12-07 10:13:10|956.7|951.7|956.7|951.7|956.8|951.8|956.6|951.6|5
1638872010000|2021-12-07 10:13:30|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638872020000|2021-12-07 10:13:40|956.6|951.6|956.6|951.6|956.6|951.6|956.5|951.5|5
1638872030000|2021-12-07 10:13:50|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1638872040000|2021-12-07 10:14:00|956.7|951.7|956.4|951.4|956.7|951.7|956.4|951.4|2
1638872050000|2021-12-07 10:14:10|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1638872060000|2021-12-07 10:14:20|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|15
1638872070000|2021-12-07 10:14:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638872080000|2021-12-07 10:14:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638872090000|2021-12-07 10:14:50|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638872100000|2021-12-07 10:15:00|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638872110000|2021-12-07 10:15:10|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|6
1638872120000|2021-12-07 10:15:20|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1638872130000|2021-12-07 10:15:30|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638872160000|2021-12-07 10:16:00|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1638872180000|2021-12-07 10:16:20|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1638872190000|2021-12-07 10:16:30|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638872200000|2021-12-07 10:16:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638872230000|2021-12-07 10:17:10|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1638872240000|2021-12-07 10:17:20|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|6
1638872250000|2021-12-07 10:17:30|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1638872260000|2021-12-07 10:17:40|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1638872280000|2021-12-07 10:18:00|956.1|951.1|956|951|956.1|951.1|956|951|4
1638872290000|2021-12-07 10:18:10|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638872330000|2021-12-07 10:18:50|956|951|956|951|956|951|956|951|1
1638872340000|2021-12-07 10:19:00|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1638872350000|2021-12-07 10:19:10|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1638872360000|2021-12-07 10:19:20|956|951|956|951|956|951|956|951|1
1638872370000|2021-12-07 10:19:30|956.1|951.1|956.4|951.4|956.4|951.4|956|951|5
1638872380000|2021-12-07 10:19:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638872390000|2021-12-07 10:19:50|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1638872400000|2021-12-07 10:20:00|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|3
1638872410000|2021-12-07 10:20:10|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|4
1638872420000|2021-12-07 10:20:20|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638872430000|2021-12-07 10:20:30|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|4
1638872440000|2021-12-07 10:20:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638872450000|2021-12-07 10:20:50|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1638872460000|2021-12-07 10:21:00|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|3
1638872470000|2021-12-07 10:21:10|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|4
1638872490000|2021-12-07 10:21:30|956.9|951.9|957.1|952.1|957.1|952.1|956.8|951.8|4
1638872500000|2021-12-07 10:21:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638872510000|2021-12-07 10:21:50|957.1|952.1|956.8|951.8|957.1|952.1|956.8|951.8|3
1638872520000|2021-12-07 10:22:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638872530000|2021-12-07 10:22:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638872540000|2021-12-07 10:22:20|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638872550000|2021-12-07 10:22:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638872560000|2021-12-07 10:22:40|956.3|951.3|956.3|951.3|956.4|951.4|956.2|951.2|7
1638872570000|2021-12-07 10:22:50|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|5
1638872580000|2021-12-07 10:23:00|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1638872610000|2021-12-07 10:23:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638872620000|2021-12-07 10:23:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|4
1638872630000|2021-12-07 10:23:50|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|4
1638872640000|2021-12-07 10:24:00|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|12
1638872650000|2021-12-07 10:24:10|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|8
1638872660000|2021-12-07 10:24:20|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|12
1638872670000|2021-12-07 10:24:30|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|6
1638872680000|2021-12-07 10:24:40|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|5
1638872690000|2021-12-07 10:24:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|12
1638872700000|2021-12-07 10:25:00|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|16
1638872710000|2021-12-07 10:25:10|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|5
1638872720000|2021-12-07 10:25:20|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1638872730000|2021-12-07 10:25:30|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|6
1638872740000|2021-12-07 10:25:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638872750000|2021-12-07 10:25:50|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|12
1638872760000|2021-12-07 10:26:00|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1638872770000|2021-12-07 10:26:10|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1638872780000|2021-12-07 10:26:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638872790000|2021-12-07 10:26:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638872800000|2021-12-07 10:26:40|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|5
1638872810000|2021-12-07 10:26:50|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1638872820000|2021-12-07 10:27:00|956.8|951.8|957.5|952.5|957.5|952.5|956.8|951.8|13
1638872830000|2021-12-07 10:27:10|957.4|952.4|957.9|952.9|957.9|952.9|957.4|952.4|6
1638872840000|2021-12-07 10:27:20|958|953|958|953|958|953|957.8|952.8|5
1638872850000|2021-12-07 10:27:30|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1638872860000|2021-12-07 10:27:40|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1638872870000|2021-12-07 10:27:50|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|5
1638872880000|2021-12-07 10:28:00|957.7|952.7|957.8|952.8|957.9|952.9|957.6|952.6|7
1638872890000|2021-12-07 10:28:10|957.9|952.9|958.4|953.4|958.4|953.4|957.8|952.8|8
1638872920000|2021-12-07 10:28:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638872940000|2021-12-07 10:29:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638872950000|2021-12-07 10:29:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638872960000|2021-12-07 10:29:20|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1638872980000|2021-12-07 10:29:40|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1638872990000|2021-12-07 10:29:50|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|5
1638873000000|2021-12-07 10:30:00|958.7|953.7|958.6|953.6|958.7|953.7|958.4|953.4|8
1638873010000|2021-12-07 10:30:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638873020000|2021-12-07 10:30:20|958.3|953.3|958|953|958.3|953.3|958|953|11
1638873030000|2021-12-07 10:30:30|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638873040000|2021-12-07 10:30:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638873050000|2021-12-07 10:30:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638873060000|2021-12-07 10:31:00|958.3|953.3|958.7|953.7|958.7|953.7|958.3|953.3|3
1638873070000|2021-12-07 10:31:10|958.6|953.6|958.9|953.9|958.9|953.9|958.6|953.6|4
1638873080000|2021-12-07 10:31:20|959|954|959|954|959|954|959|954|1
1638873090000|2021-12-07 10:31:30|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638873100000|2021-12-07 10:31:40|958.9|953.9|958.9|953.9|959|954|958.9|953.9|3
1638873110000|2021-12-07 10:31:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638873130000|2021-12-07 10:32:10|958.4|953.4|958.5|953.5|958.6|953.6|958.4|953.4|4
1638873140000|2021-12-07 10:32:20|958.6|953.6|958.7|953.7|958.8|953.8|958.5|953.5|6
1638873160000|2021-12-07 10:32:40|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1638873170000|2021-12-07 10:32:50|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638873180000|2021-12-07 10:33:00|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638873190000|2021-12-07 10:33:10|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638873200000|2021-12-07 10:33:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638873210000|2021-12-07 10:33:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|5
1638873240000|2021-12-07 10:34:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638873270000|2021-12-07 10:34:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|6
1638873290000|2021-12-07 10:34:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638873310000|2021-12-07 10:35:10|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638873340000|2021-12-07 10:35:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638873380000|2021-12-07 10:36:20|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|3
1638873390000|2021-12-07 10:36:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638873420000|2021-12-07 10:37:00|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638873430000|2021-12-07 10:37:10|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1638873440000|2021-12-07 10:37:20|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1638873450000|2021-12-07 10:37:30|958|953|958|953|958|953|958|953|1
1638873490000|2021-12-07 10:38:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638873500000|2021-12-07 10:38:20|958|953|957.9|952.9|958|953|957.9|952.9|2
1638873520000|2021-12-07 10:38:40|958|953|957.9|952.9|958|953|957.9|952.9|2
1638873530000|2021-12-07 10:38:50|958|953|958|953|958|953|957.9|952.9|9
1638873550000|2021-12-07 10:39:10|957.9|952.9|958|953|958|953|957.9|952.9|2
1638873560000|2021-12-07 10:39:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638873570000|2021-12-07 10:39:30|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638873580000|2021-12-07 10:39:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638873600000|2021-12-07 10:40:00|957.9|952.9|957.7|952.7|957.9|952.9|957.7|952.7|3
1638873610000|2021-12-07 10:40:10|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1638873620000|2021-12-07 10:40:20|957.8|952.8|957.9|952.9|957.9|952.9|957.7|952.7|8
1638873630000|2021-12-07 10:40:30|957.8|952.8|957.9|952.9|958|953|957.8|952.8|6
1638873640000|2021-12-07 10:40:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638873650000|2021-12-07 10:40:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638873660000|2021-12-07 10:41:00|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638873700000|2021-12-07 10:41:40|957.7|952.7|957.7|952.7|957.9|952.9|957.7|952.7|3
1638873720000|2021-12-07 10:42:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638873750000|2021-12-07 10:42:30|957.8|952.8|957.7|952.7|957.9|952.9|957.7|952.7|5
1638873760000|2021-12-07 10:42:40|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638873770000|2021-12-07 10:42:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638873780000|2021-12-07 10:43:00|957.9|952.9|958.3|953.3|958.3|953.3|957.9|952.9|3
1638873790000|2021-12-07 10:43:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|4
1638873800000|2021-12-07 10:43:20|958.4|953.4|958.6|953.6|958.6|953.6|958.3|953.3|5
1638873810000|2021-12-07 10:43:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638873850000|2021-12-07 10:44:10|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638873860000|2021-12-07 10:44:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638873880000|2021-12-07 10:44:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638873890000|2021-12-07 10:44:50|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|5
1638873900000|2021-12-07 10:45:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|10
1638873910000|2021-12-07 10:45:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638873920000|2021-12-07 10:45:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638873930000|2021-12-07 10:45:30|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638873940000|2021-12-07 10:45:40|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|3
1638873960000|2021-12-07 10:46:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638873970000|2021-12-07 10:46:10|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638873980000|2021-12-07 10:46:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|5
1638873990000|2021-12-07 10:46:30|958|953|958.2|953.2|958.2|953.2|958|953|3
1638874030000|2021-12-07 10:47:10|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638874040000|2021-12-07 10:47:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638874070000|2021-12-07 10:47:50|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1638874080000|2021-12-07 10:48:00|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1638874090000|2021-12-07 10:48:10|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1638874100000|2021-12-07 10:48:20|959|954|959.2|954.2|959.2|954.2|959|954|3
1638874120000|2021-12-07 10:48:40|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638874140000|2021-12-07 10:49:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1638874160000|2021-12-07 10:49:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638874190000|2021-12-07 10:49:50|959.7|954.7|959.9|954.9|959.9|954.9|959.6|954.6|4
1638874200000|2021-12-07 10:50:00|960|955|959.9|954.9|960|955|959.9|954.9|2
1638874210000|2021-12-07 10:50:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638874220000|2021-12-07 10:50:20|959.9|954.9|960.3|955.3|960.3|955.3|959.9|954.9|5
1638874230000|2021-12-07 10:50:30|960.4|955.4|960.2|955.2|960.6|955.6|960.2|955.2|10
1638874240000|2021-12-07 10:50:40|960.1|955.1|960|955|960.1|955.1|959.9|954.9|10
1638874250000|2021-12-07 10:50:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638874260000|2021-12-07 10:51:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1638874270000|2021-12-07 10:51:10|959.8|954.8|959.5|954.5|959.8|954.8|959.5|954.5|4
1638874280000|2021-12-07 10:51:20|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1638874300000|2021-12-07 10:51:40|959.4|954.4|959.7|954.7|959.7|954.7|959.4|954.4|6
1638874310000|2021-12-07 10:51:50|959.9|954.9|960|955|960|955|959.8|954.8|4
1638874320000|2021-12-07 10:52:00|960.1|955.1|960.4|955.4|960.4|955.4|960.1|955.1|3
1638874330000|2021-12-07 10:52:10|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1638874340000|2021-12-07 10:52:20|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1638874350000|2021-12-07 10:52:30|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1638874360000|2021-12-07 10:52:40|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1638874370000|2021-12-07 10:52:50|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1638874380000|2021-12-07 10:53:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638874390000|2021-12-07 10:53:10|961|956|961|956|961.1|956.1|961|956|3
1638874400000|2021-12-07 10:53:20|961.2|956.2|960.7|955.7|961.2|956.2|960.7|955.7|4
1638874410000|2021-12-07 10:53:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638874430000|2021-12-07 10:53:50|961|956|960.9|955.9|961|956|960.9|955.9|14
1638874440000|2021-12-07 10:54:00|961|956|961|956|961|956|960.9|955.9|3
1638874450000|2021-12-07 10:54:10|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1638874470000|2021-12-07 10:54:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638874500000|2021-12-07 10:55:00|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|3
1638874510000|2021-12-07 10:55:10|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1638874520000|2021-12-07 10:55:20|961|956|961|956|961|956|961|956|1
1638874530000|2021-12-07 10:55:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1638874540000|2021-12-07 10:55:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638874550000|2021-12-07 10:55:50|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|4
1638874560000|2021-12-07 10:56:00|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|7
1638874570000|2021-12-07 10:56:10|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638874580000|2021-12-07 10:56:20|960.3|955.3|960.8|955.8|960.8|955.8|960.3|955.3|5
1638874590000|2021-12-07 10:56:30|960.9|955.9|961|956|961.1|956.1|960.9|955.9|3
1638874600000|2021-12-07 10:56:40|960.9|955.9|961|956|961|956|960.9|955.9|4
1638874610000|2021-12-07 10:56:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638874620000|2021-12-07 10:57:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638874640000|2021-12-07 10:57:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638874650000|2021-12-07 10:57:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638874660000|2021-12-07 10:57:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|6
1638874670000|2021-12-07 10:57:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1638874680000|2021-12-07 10:58:00|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1638874690000|2021-12-07 10:58:10|961.5|956.5|963.2|958.2|963.3|958.3|961.4|956.4|18
1638874700000|2021-12-07 10:58:20|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|3
1638874710000|2021-12-07 10:58:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1638874730000|2021-12-07 10:58:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1638874740000|2021-12-07 10:59:00|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|4
1638874750000|2021-12-07 10:59:10|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|4
1638874760000|2021-12-07 10:59:20|963.7|958.7|963.7|958.7|963.9|958.9|963.7|958.7|10
1638874770000|2021-12-07 10:59:30|963.5|958.5|963.3|958.3|963.6|958.6|963.3|958.3|5
1638874800000|2021-12-07 11:00:00|963.2|958.2|963.3|958.3|963.4|958.4|963.2|958.2|8
1638874810000|2021-12-07 11:00:10|963.2|958.2|963|958|963.2|958.2|963|958|5
1638874820000|2021-12-07 11:00:20|962.9|957.9|962.7|957.7|963.3|958.3|962.7|957.7|13
1638874830000|2021-12-07 11:00:30|962.6|957.6|963.2|958.2|963.2|958.2|962.5|957.5|6
1638874840000|2021-12-07 11:00:40|963.1|958.1|962.5|957.5|963.1|958.1|962.5|957.5|7
1638874860000|2021-12-07 11:01:00|962.6|957.6|963|958|963|958|962.5|957.5|7
1638874870000|2021-12-07 11:01:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1638874890000|2021-12-07 11:01:30|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1638874900000|2021-12-07 11:01:40|962.5|957.5|962.8|957.8|962.9|957.9|962.5|957.5|3
1638874910000|2021-12-07 11:01:50|962.9|957.9|962.8|957.8|963|958|962.8|957.8|4
1638874920000|2021-12-07 11:02:00|963|958|963.3|958.3|963.3|958.3|963|958|2
1638874930000|2021-12-07 11:02:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1638874940000|2021-12-07 11:02:20|963.2|958.2|963|958|963.2|958.2|963|958|3
1638874950000|2021-12-07 11:02:30|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|7
1638874960000|2021-12-07 11:02:40|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|3
1638874970000|2021-12-07 11:02:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1638874980000|2021-12-07 11:03:00|962.7|957.7|963.7|958.7|963.7|958.7|962.7|957.7|18
1638874990000|2021-12-07 11:03:10|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1638875000000|2021-12-07 11:03:20|963.7|958.7|964|959|964|959|963.6|958.6|6
1638875010000|2021-12-07 11:03:30|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1638875020000|2021-12-07 11:03:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638875030000|2021-12-07 11:03:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1638875040000|2021-12-07 11:04:00|964.1|959.1|963.5|958.5|964.1|959.1|963.5|958.5|4
1638875050000|2021-12-07 11:04:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1638875060000|2021-12-07 11:04:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1638875070000|2021-12-07 11:04:30|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1638875080000|2021-12-07 11:04:40|963.9|958.9|964|959|964.1|959.1|963.9|958.9|4
1638875090000|2021-12-07 11:04:50|964.1|959.1|964.2|959.2|964.4|959.4|964.1|959.1|5
1638875100000|2021-12-07 11:05:00|964.1|959.1|963.7|958.7|964.2|959.2|963.7|958.7|8
1638875110000|2021-12-07 11:05:10|963.6|958.6|963.7|958.7|963.7|958.7|963.5|958.5|5
1638875120000|2021-12-07 11:05:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638875130000|2021-12-07 11:05:30|964.4|959.4|963.4|958.4|964.4|959.4|963.4|958.4|6
1638875140000|2021-12-07 11:05:40|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1638875150000|2021-12-07 11:05:50|963.5|958.5|964|959|964|959|963.4|958.4|3
1638875160000|2021-12-07 11:06:00|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1638875180000|2021-12-07 11:06:20|964|959|964.4|959.4|964.4|959.4|964|959|2
1638875200000|2021-12-07 11:06:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638875210000|2021-12-07 11:06:50|964.9|959.9|965|960|965|960|964.9|959.9|2
1638875220000|2021-12-07 11:07:00|965.4|960.4|965.7|960.7|965.7|960.7|965.4|960.4|3
1638875230000|2021-12-07 11:07:10|965.4|960.4|965.4|960.4|965.4|960.4|965.1|960.1|4
1638875260000|2021-12-07 11:07:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638875270000|2021-12-07 11:07:50|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|5
1638875280000|2021-12-07 11:08:00|965.4|960.4|965.4|960.4|965.4|960.4|965.2|960.2|7
1638875290000|2021-12-07 11:08:10|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|4
1638875300000|2021-12-07 11:08:20|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638875310000|2021-12-07 11:08:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638875320000|2021-12-07 11:08:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638875340000|2021-12-07 11:09:00|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638875380000|2021-12-07 11:09:40|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1638875390000|2021-12-07 11:09:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638875400000|2021-12-07 11:10:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638875410000|2021-12-07 11:10:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638875420000|2021-12-07 11:10:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638875460000|2021-12-07 11:11:00|965.2|960.2|965.1|960.1|965.2|960.2|965|960|3
1638875470000|2021-12-07 11:11:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1638875480000|2021-12-07 11:11:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638875490000|2021-12-07 11:11:30|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1638875500000|2021-12-07 11:11:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638875510000|2021-12-07 11:11:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1638875520000|2021-12-07 11:12:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1638875540000|2021-12-07 11:12:20|965.2|960.2|964.6|959.6|965.2|960.2|964.6|959.6|8
1638875550000|2021-12-07 11:12:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|6
1638875560000|2021-12-07 11:12:40|965|960|965|960|965|960|964.9|959.9|3
1638875570000|2021-12-07 11:12:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638875580000|2021-12-07 11:13:00|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638875610000|2021-12-07 11:13:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638875630000|2021-12-07 11:13:50|964.4|959.4|964.4|959.4|964.6|959.6|964.4|959.4|4
1638875640000|2021-12-07 11:14:00|964.2|959.2|964|959|964.2|959.2|964|959|2
1638875650000|2021-12-07 11:14:10|964.1|959.1|963.9|958.9|964.1|959.1|963.8|958.8|5
1638875660000|2021-12-07 11:14:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1638875670000|2021-12-07 11:14:30|963.6|958.6|963.6|958.6|963.7|958.7|963.5|958.5|10
1638875700000|2021-12-07 11:15:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1638875710000|2021-12-07 11:15:10|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1638875720000|2021-12-07 11:15:20|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1638875730000|2021-12-07 11:15:30|963.8|958.8|964.4|959.4|964.5|959.5|963.8|958.8|9
1638875740000|2021-12-07 11:15:40|964.5|959.5|964.5|959.5|964.5|959.5|964.3|959.3|3
1638875750000|2021-12-07 11:15:50|964.4|959.4|964.7|959.7|964.7|959.7|964.3|959.3|7
1638875760000|2021-12-07 11:16:00|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|11
1638875780000|2021-12-07 11:16:20|964.2|959.2|963.7|958.7|964.3|959.3|963.7|958.7|5
1638875790000|2021-12-07 11:16:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638875800000|2021-12-07 11:16:40|963.6|958.6|964.1|959.1|964.1|959.1|963.6|958.6|3
1638875810000|2021-12-07 11:16:50|964|959|964.1|959.1|964.3|959.3|964|959|7
1638875820000|2021-12-07 11:17:00|964|959|963.6|958.6|964|959|963.6|958.6|4
1638875830000|2021-12-07 11:17:10|963.7|958.7|964|959|964|959|963.7|958.7|11
1638875840000|2021-12-07 11:17:20|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638875850000|2021-12-07 11:17:30|963.8|958.8|963.7|958.7|963.8|958.8|963.6|958.6|6
1638875860000|2021-12-07 11:17:40|963.6|958.6|963.3|958.3|963.6|958.6|963.3|958.3|6
1638875870000|2021-12-07 11:17:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1638875880000|2021-12-07 11:18:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|7
1638875890000|2021-12-07 11:18:10|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|7
1638875910000|2021-12-07 11:18:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1638875940000|2021-12-07 11:19:00|963.3|958.3|963.8|958.8|963.8|958.8|963.3|958.3|5
1638875950000|2021-12-07 11:19:10|963.6|958.6|963.3|958.3|963.6|958.6|963.3|958.3|3
1638875990000|2021-12-07 11:19:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1638876000000|2021-12-07 11:20:00|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1638876010000|2021-12-07 11:20:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1638876020000|2021-12-07 11:20:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|38
1638876030000|2021-12-07 11:20:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1638876040000|2021-12-07 11:20:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1638876050000|2021-12-07 11:20:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638876060000|2021-12-07 11:21:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638876070000|2021-12-07 11:21:10|963.9|958.9|964|959|964|959|963.9|958.9|2
1638876080000|2021-12-07 11:21:20|963.9|958.9|963.8|958.8|963.9|958.9|963.5|958.5|6
1638876090000|2021-12-07 11:21:30|963.7|958.7|963.9|958.9|964|959|963.7|958.7|3
1638876100000|2021-12-07 11:21:40|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|5
1638876110000|2021-12-07 11:21:50|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|2
1638876120000|2021-12-07 11:22:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1638876130000|2021-12-07 11:22:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638876140000|2021-12-07 11:22:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1638876180000|2021-12-07 11:23:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1638876190000|2021-12-07 11:23:10|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1638876200000|2021-12-07 11:23:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1638876210000|2021-12-07 11:23:30|964|959|964|959|964.2|959.2|964|959|6
1638876220000|2021-12-07 11:23:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638876230000|2021-12-07 11:23:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1638876270000|2021-12-07 11:24:30|963.8|958.8|964.5|959.5|964.5|959.5|963.8|958.8|6
1638876280000|2021-12-07 11:24:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638876290000|2021-12-07 11:24:50|964.8|959.8|965.3|960.3|965.3|960.3|964.8|959.8|6
1638876300000|2021-12-07 11:25:00|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1638876310000|2021-12-07 11:25:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|4
1638876320000|2021-12-07 11:25:20|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1638876340000|2021-12-07 11:25:40|965.6|960.6|965.3|960.3|965.6|960.6|965.3|960.3|2
1638876350000|2021-12-07 11:25:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638876360000|2021-12-07 11:26:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1638876370000|2021-12-07 11:26:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1638876380000|2021-12-07 11:26:20|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|2
1638876400000|2021-12-07 11:26:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638876410000|2021-12-07 11:26:50|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|8
1638876420000|2021-12-07 11:27:00|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638876440000|2021-12-07 11:27:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1638876450000|2021-12-07 11:27:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1638876470000|2021-12-07 11:27:50|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1638876490000|2021-12-07 11:28:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638876500000|2021-12-07 11:28:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638876510000|2021-12-07 11:28:30|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|2
1638876520000|2021-12-07 11:28:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638876530000|2021-12-07 11:28:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1638876540000|2021-12-07 11:29:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1638876550000|2021-12-07 11:29:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638876560000|2021-12-07 11:29:20|965.5|960.5|965.6|960.6|965.6|960.6|965.4|960.4|6
1638876570000|2021-12-07 11:29:30|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1638876590000|2021-12-07 11:29:50|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1638876600000|2021-12-07 11:30:00|965.5|960.5|965.2|960.2|965.6|960.6|965.2|960.2|10
1638876610000|2021-12-07 11:30:10|965|960|964.7|959.7|965|960|964.7|959.7|3
1638876620000|2021-12-07 11:30:20|964.6|959.6|964.3|959.3|964.7|959.7|964.3|959.3|12
1638876630000|2021-12-07 11:30:30|964.1|959.1|964|959|964.3|959.3|964|959|7
1638876650000|2021-12-07 11:30:50|964.1|959.1|964.5|959.5|964.5|959.5|964.1|959.1|2
1638876660000|2021-12-07 11:31:00|964.7|959.7|964.4|959.4|964.9|959.9|964.4|959.4|5
1638876670000|2021-12-07 11:31:10|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|7
1638876690000|2021-12-07 11:31:30|964.7|959.7|964.6|959.6|964.7|959.7|964.4|959.4|8
1638876700000|2021-12-07 11:31:40|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|5
1638876710000|2021-12-07 11:31:50|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638876720000|2021-12-07 11:32:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1638876730000|2021-12-07 11:32:10|964.5|959.5|964.9|959.9|964.9|959.9|964.5|959.5|4
1638876740000|2021-12-07 11:32:20|965|960|964.9|959.9|965|960|964.9|959.9|4
1638876750000|2021-12-07 11:32:30|965|960|965|960|965|960|965|960|1
1638876760000|2021-12-07 11:32:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638876770000|2021-12-07 11:32:50|965|960|965.1|960.1|965.1|960.1|965|960|2
1638876780000|2021-12-07 11:33:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638876830000|2021-12-07 11:33:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1638876840000|2021-12-07 11:34:00|965|960|965|960|965.1|960.1|965|960|5
1638876860000|2021-12-07 11:34:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638876870000|2021-12-07 11:34:30|965|960|965|960|965|960|965|960|1
1638876890000|2021-12-07 11:34:50|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638876900000|2021-12-07 11:35:00|965|960|964.9|959.9|965|960|964.8|959.8|5
1638876920000|2021-12-07 11:35:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638876930000|2021-12-07 11:35:30|964.9|959.9|965|960|965|960|964.8|959.8|4
1638876940000|2021-12-07 11:35:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638876950000|2021-12-07 11:35:50|965|960|965.1|960.1|965.1|960.1|965|960|2
1638876960000|2021-12-07 11:36:00|965|960|965.1|960.1|965.1|960.1|965|960|4
1638876970000|2021-12-07 11:36:10|965|960|965|960|965|960|965|960|1
1638876980000|2021-12-07 11:36:20|964.9|959.9|965|960|965.1|960.1|964.9|959.9|9
1638877020000|2021-12-07 11:37:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638877030000|2021-12-07 11:37:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638877040000|2021-12-07 11:37:20|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1638877060000|2021-12-07 11:37:40|964.9|959.9|965|960|965|960|964.9|959.9|2
1638877070000|2021-12-07 11:37:50|964.9|959.9|965|960|965|960|964.9|959.9|4
1638877080000|2021-12-07 11:38:00|964.9|959.9|964.9|959.9|965|960|964.8|959.8|5
1638877090000|2021-12-07 11:38:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638877110000|2021-12-07 11:38:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1638877130000|2021-12-07 11:38:50|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638877140000|2021-12-07 11:39:00|965|960|965.1|960.1|965.1|960.1|965|960|2
1638877160000|2021-12-07 11:39:20|965|960|964.9|959.9|965|960|964.9|959.9|2
1638877170000|2021-12-07 11:39:30|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|6
1638877180000|2021-12-07 11:39:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638877200000|2021-12-07 11:40:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638877220000|2021-12-07 11:40:20|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638877230000|2021-12-07 11:40:30|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|9
1638877240000|2021-12-07 11:40:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638877250000|2021-12-07 11:40:50|964|959|963.9|958.9|964|959|963.9|958.9|2
1638877260000|2021-12-07 11:41:00|964|959|964|959|964|959|964|959|1
1638877280000|2021-12-07 11:41:20|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|3
1638877290000|2021-12-07 11:41:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638877300000|2021-12-07 11:41:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638877310000|2021-12-07 11:41:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638877320000|2021-12-07 11:42:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1638877330000|2021-12-07 11:42:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638877350000|2021-12-07 11:42:30|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638877360000|2021-12-07 11:42:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638877370000|2021-12-07 11:42:50|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1638877380000|2021-12-07 11:43:00|964.5|959.5|964.7|959.7|964.7|959.7|964.4|959.4|6
1638877390000|2021-12-07 11:43:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638877400000|2021-12-07 11:43:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638877410000|2021-12-07 11:43:30|965|960|965|960|965|960|965|960|1
1638877420000|2021-12-07 11:43:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|9
1638877430000|2021-12-07 11:43:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1638877440000|2021-12-07 11:44:00|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|8
1638877450000|2021-12-07 11:44:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|10
1638877460000|2021-12-07 11:44:20|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|8
1638877490000|2021-12-07 11:44:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638877530000|2021-12-07 11:45:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1638877550000|2021-12-07 11:45:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638877570000|2021-12-07 11:46:10|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|4
1638877580000|2021-12-07 11:46:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1638877590000|2021-12-07 11:46:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638877600000|2021-12-07 11:46:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638877610000|2021-12-07 11:46:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638877620000|2021-12-07 11:47:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638877630000|2021-12-07 11:47:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638877640000|2021-12-07 11:47:20|965|960|964.9|959.9|965|960|964.9|959.9|2
1638877660000|2021-12-07 11:47:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1638877670000|2021-12-07 11:47:50|965|960|965|960|965|960|965|960|1
1638877680000|2021-12-07 11:48:00|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|7
1638877690000|2021-12-07 11:48:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638877700000|2021-12-07 11:48:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638877710000|2021-12-07 11:48:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1638877720000|2021-12-07 11:48:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1638877730000|2021-12-07 11:48:50|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638877740000|2021-12-07 11:49:00|965|960|965.1|960.1|965.1|960.1|965|960|4
1638877750000|2021-12-07 11:49:10|965|960|964.9|959.9|965|960|964.9|959.9|2
1638877780000|2021-12-07 11:49:40|965|960|964.9|959.9|965|960|964.9|959.9|4
1638877790000|2021-12-07 11:49:50|965|960|965|960|965|960|964.9|959.9|5
1638877800000|2021-12-07 11:50:00|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1638877810000|2021-12-07 11:50:10|965|960|965|960|965|960|964.9|959.9|3
1638877820000|2021-12-07 11:50:20|965.1|960.1|965.2|960.2|965.4|960.4|965.1|960.1|7
1638877830000|2021-12-07 11:50:30|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1638877840000|2021-12-07 11:50:40|965.1|960.1|965|960|965.1|960.1|965|960|4
1638877850000|2021-12-07 11:50:50|965.1|960.1|965|960|965.1|960.1|965|960|6
1638877870000|2021-12-07 11:51:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638877880000|2021-12-07 11:51:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638877900000|2021-12-07 11:51:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1638877940000|2021-12-07 11:52:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638877950000|2021-12-07 11:52:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638877970000|2021-12-07 11:52:50|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638877980000|2021-12-07 11:53:00|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|7
1638878010000|2021-12-07 11:53:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638878020000|2021-12-07 11:53:40|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|4
1638878030000|2021-12-07 11:53:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638878040000|2021-12-07 11:54:00|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1638878050000|2021-12-07 11:54:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638878060000|2021-12-07 11:54:20|964.6|959.6|964.5|959.5|964.7|959.7|964.5|959.5|6
1638878070000|2021-12-07 11:54:30|964.6|959.6|964.2|959.2|964.6|959.6|964.2|959.2|5
1638878080000|2021-12-07 11:54:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638878090000|2021-12-07 11:54:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638878100000|2021-12-07 11:55:00|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|7
1638878120000|2021-12-07 11:55:20|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|6
1638878130000|2021-12-07 11:55:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638878150000|2021-12-07 11:55:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638878170000|2021-12-07 11:56:10|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1638878180000|2021-12-07 11:56:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1638878190000|2021-12-07 11:56:30|964.8|959.8|965|960|965|960|964.8|959.8|5
1638878200000|2021-12-07 11:56:40|964.9|959.9|965|960|965|960|964.9|959.9|6
1638878210000|2021-12-07 11:56:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638878220000|2021-12-07 11:57:00|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|11
1638878240000|2021-12-07 11:57:20|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|2
1638878250000|2021-12-07 11:57:30|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1638878260000|2021-12-07 11:57:40|965.4|960.4|965.2|960.2|965.5|960.5|965.2|960.2|4
1638878280000|2021-12-07 11:58:00|965.3|960.3|965.2|960.2|965.4|960.4|965.2|960.2|3
1638878290000|2021-12-07 11:58:10|965.4|960.4|964.9|959.9|965.5|960.5|964.9|959.9|7
1638878300000|2021-12-07 11:58:20|965|960|964.8|959.8|965|960|964.8|959.8|7
1638878310000|2021-12-07 11:58:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1638878320000|2021-12-07 11:58:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638878330000|2021-12-07 11:58:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638878340000|2021-12-07 11:59:00|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|3
1638878350000|2021-12-07 11:59:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1638878370000|2021-12-07 11:59:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638878380000|2021-12-07 11:59:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638878390000|2021-12-07 11:59:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638878400000|2021-12-07 12:00:00|964.4|959.4|964.3|959.3|964.6|959.6|964|959|12
1638878410000|2021-12-07 12:00:10|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638878420000|2021-12-07 12:00:20|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|4
1638878430000|2021-12-07 12:00:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638878440000|2021-12-07 12:00:40|964.6|959.6|964.9|959.9|964.9|959.9|964.4|959.4|5
1638878450000|2021-12-07 12:00:50|965|960|965.3|960.3|965.3|960.3|965|960|4
1638878460000|2021-12-07 12:01:00|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|9
1638878480000|2021-12-07 12:01:20|965|960|965|960|965|960|965|960|1
1638878490000|2021-12-07 12:01:30|965.1|960.1|965.1|960.1|965.1|960.1|965|960|5
1638878500000|2021-12-07 12:01:40|965.2|960.2|965.1|960.1|965.4|960.4|965|960|7
1638878510000|2021-12-07 12:01:50|965.3|960.3|965.1|960.1|965.4|960.4|965.1|960.1|14
1638878520000|2021-12-07 12:02:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638878530000|2021-12-07 12:02:10|965.1|960.1|964.9|959.9|965.1|960.1|964.8|959.8|8
1638878550000|2021-12-07 12:02:30|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1638878570000|2021-12-07 12:02:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638878590000|2021-12-07 12:03:10|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|5
1638878600000|2021-12-07 12:03:20|964.8|959.8|965.2|960.2|965.2|960.2|964.8|959.8|2
1638878610000|2021-12-07 12:03:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1638878620000|2021-12-07 12:03:40|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|4
1638878630000|2021-12-07 12:03:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|6
1638878640000|2021-12-07 12:04:00|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|13
1638878650000|2021-12-07 12:04:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638878660000|2021-12-07 12:04:20|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|6
1638878670000|2021-12-07 12:04:30|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|13
1638878680000|2021-12-07 12:04:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638878690000|2021-12-07 12:04:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638878700000|2021-12-07 12:05:00|964.1|959.1|964.2|959.2|964.2|959.2|963.8|958.8|8
1638878710000|2021-12-07 12:05:10|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|6
1638878720000|2021-12-07 12:05:20|964.4|959.4|964.2|959.2|964.4|959.4|964.1|959.1|7
1638878730000|2021-12-07 12:05:30|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|11
1638878740000|2021-12-07 12:05:40|964|959|963.9|958.9|964|959|963.9|958.9|2
1638878750000|2021-12-07 12:05:50|964|959|964.1|959.1|964.2|959.2|964|959|4
1638878760000|2021-12-07 12:06:00|964.2|959.2|964.2|959.2|964.5|959.5|964.1|959.1|10
1638878770000|2021-12-07 12:06:10|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1638878790000|2021-12-07 12:06:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638878800000|2021-12-07 12:06:40|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|7
1638878810000|2021-12-07 12:06:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|4
1638878820000|2021-12-07 12:07:00|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|8
1638878830000|2021-12-07 12:07:10|964.2|959.2|964.3|959.3|964.3|959.3|964.1|959.1|4
1638878840000|2021-12-07 12:07:20|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|5
1638878850000|2021-12-07 12:07:30|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1638878860000|2021-12-07 12:07:40|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|7
1638878870000|2021-12-07 12:07:50|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|7
1638878880000|2021-12-07 12:08:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1638878890000|2021-12-07 12:08:10|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|4
1638878900000|2021-12-07 12:08:20|964.9|959.9|965|960|965|960|964.9|959.9|10
1638878910000|2021-12-07 12:08:30|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1638878920000|2021-12-07 12:08:40|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|2
1638878930000|2021-12-07 12:08:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1638878940000|2021-12-07 12:09:00|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638878950000|2021-12-07 12:09:10|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|5
1638878960000|2021-12-07 12:09:20|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|5
1638878970000|2021-12-07 12:09:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1638878980000|2021-12-07 12:09:40|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|4
1638879000000|2021-12-07 12:10:00|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|6
1638879010000|2021-12-07 12:10:10|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|6
1638879020000|2021-12-07 12:10:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|7
1638879030000|2021-12-07 12:10:30|964.7|959.7|964.7|959.7|964.8|959.8|964.5|959.5|9
1638879040000|2021-12-07 12:10:40|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|4
1638879050000|2021-12-07 12:10:50|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1638879060000|2021-12-07 12:11:00|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|2
1638879070000|2021-12-07 12:11:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638879080000|2021-12-07 12:11:20|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|13
1638879090000|2021-12-07 12:11:30|964.8|959.8|964.5|959.5|964.8|959.8|964.5|959.5|3
1638879100000|2021-12-07 12:11:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638879110000|2021-12-07 12:11:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638879120000|2021-12-07 12:12:00|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|7
1638879130000|2021-12-07 12:12:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638879140000|2021-12-07 12:12:20|964|959|964.2|959.2|964.2|959.2|964|959|5
1638879150000|2021-12-07 12:12:30|964.1|959.1|963.8|958.8|964.2|959.2|963.8|958.8|5
1638879170000|2021-12-07 12:12:50|963.9|958.9|963.5|958.5|963.9|958.9|963.5|958.5|6
1638879180000|2021-12-07 12:13:00|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|3
1638879190000|2021-12-07 12:13:10|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|3
1638879200000|2021-12-07 12:13:20|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|3
1638879210000|2021-12-07 12:13:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1638879220000|2021-12-07 12:13:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1638879230000|2021-12-07 12:13:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1638879240000|2021-12-07 12:14:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1638879250000|2021-12-07 12:14:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1638879260000|2021-12-07 12:14:20|963.1|958.1|963|958|963.2|958.2|963|958|8
1638879270000|2021-12-07 12:14:30|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1638879280000|2021-12-07 12:14:40|963|958|962.9|957.9|963|958|962.9|957.9|6
1638879300000|2021-12-07 12:15:00|963|958|963|958|963.3|958.3|963|958|5
1638879310000|2021-12-07 12:15:10|963.1|958.1|963|958|963.1|958.1|962.9|957.9|6
1638879320000|2021-12-07 12:15:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638879330000|2021-12-07 12:15:30|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1638879360000|2021-12-07 12:16:00|962.9|957.9|963|958|963|958|962.9|957.9|2
1638879380000|2021-12-07 12:16:20|962.9|957.9|963|958|963|958|962.9|957.9|4
1638879410000|2021-12-07 12:16:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1638879420000|2021-12-07 12:17:00|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|3
1638879430000|2021-12-07 12:17:10|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|5
1638879450000|2021-12-07 12:17:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1638879460000|2021-12-07 12:17:40|963.1|958.1|963|958|963.1|958.1|963|958|6
1638879470000|2021-12-07 12:17:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1638879480000|2021-12-07 12:18:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638879490000|2021-12-07 12:18:10|963|958|963.1|958.1|963.1|958.1|963|958|10
1638879500000|2021-12-07 12:18:20|963|958|963|958|963|958|962.9|957.9|5
1638879510000|2021-12-07 12:18:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638879520000|2021-12-07 12:18:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638879530000|2021-12-07 12:18:50|963.4|958.4|963.4|958.4|963.4|958.4|963.2|958.2|5
1638879540000|2021-12-07 12:19:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|8
1638879550000|2021-12-07 12:19:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|6
1638879570000|2021-12-07 12:19:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1638879580000|2021-12-07 12:19:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1638879600000|2021-12-07 12:20:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1638879610000|2021-12-07 12:20:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|6
1638879620000|2021-12-07 12:20:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1638879630000|2021-12-07 12:20:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638879650000|2021-12-07 12:20:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638879660000|2021-12-07 12:21:00|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1638879670000|2021-12-07 12:21:10|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1638879680000|2021-12-07 12:21:20|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1638879690000|2021-12-07 12:21:30|963.8|958.8|963.7|958.7|963.9|958.9|963.7|958.7|4
1638879720000|2021-12-07 12:22:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1638879730000|2021-12-07 12:22:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1638879750000|2021-12-07 12:22:30|963.9|958.9|964.5|959.5|964.5|959.5|963.9|958.9|5
1638879760000|2021-12-07 12:22:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638879770000|2021-12-07 12:22:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638879780000|2021-12-07 12:23:00|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|4
1638879790000|2021-12-07 12:23:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638879800000|2021-12-07 12:23:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638879830000|2021-12-07 12:23:50|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638879840000|2021-12-07 12:24:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1638879850000|2021-12-07 12:24:10|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|3
1638879860000|2021-12-07 12:24:20|964.7|959.7|964.8|959.8|964.9|959.9|964.7|959.7|4
1638879870000|2021-12-07 12:24:30|964.9|959.9|964.9|959.9|965.1|960.1|964.9|959.9|5
1638879880000|2021-12-07 12:24:40|965|960|965|960|965|960|965|960|1
1638879890000|2021-12-07 12:24:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638879900000|2021-12-07 12:25:00|964.8|959.8|965|960|965|960|964.8|959.8|3
1638879910000|2021-12-07 12:25:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638879920000|2021-12-07 12:25:20|965|960|965.1|960.1|965.1|960.1|965|960|10
1638879930000|2021-12-07 12:25:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1638879940000|2021-12-07 12:25:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638879950000|2021-12-07 12:25:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638879970000|2021-12-07 12:26:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1638879980000|2021-12-07 12:26:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1638880020000|2021-12-07 12:27:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1638880030000|2021-12-07 12:27:10|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1638880040000|2021-12-07 12:27:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638880050000|2021-12-07 12:27:30|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|6
1638880070000|2021-12-07 12:27:50|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|7
1638880080000|2021-12-07 12:28:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|4
1638880090000|2021-12-07 12:28:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638880100000|2021-12-07 12:28:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638880120000|2021-12-07 12:28:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638880140000|2021-12-07 12:29:00|964.6|959.6|964.5|959.5|964.7|959.7|964.4|959.4|8
1638880150000|2021-12-07 12:29:10|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|7
1638880160000|2021-12-07 12:29:20|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|6
1638880170000|2021-12-07 12:29:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638880180000|2021-12-07 12:29:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638880190000|2021-12-07 12:29:50|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1638880200000|2021-12-07 12:30:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638880230000|2021-12-07 12:30:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638880240000|2021-12-07 12:30:40|964.6|959.6|964.7|959.7|964.7|959.7|964.5|959.5|5
1638880250000|2021-12-07 12:30:50|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|4
1638880260000|2021-12-07 12:31:00|964.6|959.6|964.4|959.4|964.7|959.7|964.4|959.4|4
1638880270000|2021-12-07 12:31:10|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|3
1638880290000|2021-12-07 12:31:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|8
1638880300000|2021-12-07 12:31:40|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638880310000|2021-12-07 12:31:50|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1638880330000|2021-12-07 12:32:10|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1638880340000|2021-12-07 12:32:20|964.3|959.3|964.3|959.3|964.5|959.5|964.3|959.3|5
1638880350000|2021-12-07 12:32:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1638880360000|2021-12-07 12:32:40|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1638880370000|2021-12-07 12:32:50|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|3
1638880380000|2021-12-07 12:33:00|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|6
1638880390000|2021-12-07 12:33:10|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638880400000|2021-12-07 12:33:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1638880420000|2021-12-07 12:33:40|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|2
1638880430000|2021-12-07 12:33:50|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1638880440000|2021-12-07 12:34:00|964.1|959.1|964.1|959.1|964.2|959.2|963.9|958.9|6
1638880450000|2021-12-07 12:34:10|964|959|963.9|958.9|964|959|963.9|958.9|4
1638880460000|2021-12-07 12:34:20|964|959|963.9|958.9|964|959|963.9|958.9|6
1638880470000|2021-12-07 12:34:30|964|959|963.9|958.9|964|959|963.9|958.9|2
1638880480000|2021-12-07 12:34:40|964|959|964.2|959.2|964.2|959.2|964|959|3
1638880490000|2021-12-07 12:34:50|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|4
1638880500000|2021-12-07 12:35:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1638880510000|2021-12-07 12:35:10|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638880520000|2021-12-07 12:35:20|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1638880530000|2021-12-07 12:35:30|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|8
1638880540000|2021-12-07 12:35:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638880560000|2021-12-07 12:36:00|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1638880570000|2021-12-07 12:36:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638880590000|2021-12-07 12:36:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638880600000|2021-12-07 12:36:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638880610000|2021-12-07 12:36:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638880620000|2021-12-07 12:37:00|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|5
1638880630000|2021-12-07 12:37:10|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|9
1638880640000|2021-12-07 12:37:20|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|4
1638880650000|2021-12-07 12:37:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1638880690000|2021-12-07 12:38:10|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|5
1638880700000|2021-12-07 12:38:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638880720000|2021-12-07 12:38:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638880730000|2021-12-07 12:38:50|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|4
1638880760000|2021-12-07 12:39:20|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1638880800000|2021-12-07 12:40:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1638880810000|2021-12-07 12:40:10|963.9|958.9|964|959|964|959|963.9|958.9|8
1638880820000|2021-12-07 12:40:20|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1638880830000|2021-12-07 12:40:30|964|959|964|959|964|959|963.9|958.9|3
1638880840000|2021-12-07 12:40:40|963.9|958.9|964|959|964|959|963.9|958.9|2
1638880850000|2021-12-07 12:40:50|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1638880870000|2021-12-07 12:41:10|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|3
1638880880000|2021-12-07 12:41:20|963.6|958.6|963.5|958.5|963.7|958.7|963.5|958.5|14
1638880890000|2021-12-07 12:41:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1638880900000|2021-12-07 12:41:40|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1638880920000|2021-12-07 12:42:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1638880970000|2021-12-07 12:42:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1638880980000|2021-12-07 12:43:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638880990000|2021-12-07 12:43:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638881020000|2021-12-07 12:43:40|964|959|964.1|959.1|964.1|959.1|964|959|4
1638881030000|2021-12-07 12:43:50|964|959|964|959|964|959|964|959|1
1638881040000|2021-12-07 12:44:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638881050000|2021-12-07 12:44:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1638881060000|2021-12-07 12:44:20|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1638881080000|2021-12-07 12:44:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1638881100000|2021-12-07 12:45:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638881110000|2021-12-07 12:45:10|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638881120000|2021-12-07 12:45:20|964.1|959.1|964.2|959.2|964.3|959.3|964.1|959.1|4
1638881150000|2021-12-07 12:45:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638881160000|2021-12-07 12:46:00|964.2|959.2|964|959|964.3|959.3|964|959|11
1638881180000|2021-12-07 12:46:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638881200000|2021-12-07 12:46:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638881220000|2021-12-07 12:47:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638881250000|2021-12-07 12:47:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638881260000|2021-12-07 12:47:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638881270000|2021-12-07 12:47:50|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|7
1638881280000|2021-12-07 12:48:00|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1638881340000|2021-12-07 12:49:00|964.4|959.4|964.7|959.7|964.7|959.7|964.4|959.4|4
1638881350000|2021-12-07 12:49:10|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1638881360000|2021-12-07 12:49:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638881370000|2021-12-07 12:49:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638881380000|2021-12-07 12:49:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638881390000|2021-12-07 12:49:50|964.9|959.9|964.8|959.8|964.9|959.9|964.7|959.7|10
1638881400000|2021-12-07 12:50:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1638881410000|2021-12-07 12:50:10|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|3
1638881430000|2021-12-07 12:50:30|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|3
1638881440000|2021-12-07 12:50:40|964|959|963.8|958.8|964|959|963.8|958.8|3
1638881480000|2021-12-07 12:51:20|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1638881490000|2021-12-07 12:51:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1638881500000|2021-12-07 12:51:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1638881520000|2021-12-07 12:52:00|964|959|964.2|959.2|964.2|959.2|964|959|4
1638881530000|2021-12-07 12:52:10|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1638881540000|2021-12-07 12:52:20|964.2|959.2|964.3|959.3|964.3|959.3|964.1|959.1|3
1638881550000|2021-12-07 12:52:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638881560000|2021-12-07 12:52:40|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1638881570000|2021-12-07 12:52:50|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|3
1638881600000|2021-12-07 12:53:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|8
1638881610000|2021-12-07 12:53:30|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638881620000|2021-12-07 12:53:40|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1638881630000|2021-12-07 12:53:50|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1638881640000|2021-12-07 12:54:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|9
1638881650000|2021-12-07 12:54:10|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|4
1638881660000|2021-12-07 12:54:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638881700000|2021-12-07 12:55:00|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|3
1638881710000|2021-12-07 12:55:10|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|7
1638881720000|2021-12-07 12:55:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638881730000|2021-12-07 12:55:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638881740000|2021-12-07 12:55:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638881750000|2021-12-07 12:55:50|964.7|959.7|964.6|959.6|964.7|959.7|964.5|959.5|4
1638881760000|2021-12-07 12:56:00|964.5|959.5|964.7|959.7|964.8|959.8|964.5|959.5|5
1638881830000|2021-12-07 12:57:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638881840000|2021-12-07 12:57:20|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|3
1638881850000|2021-12-07 12:57:30|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1638881860000|2021-12-07 12:57:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638881870000|2021-12-07 12:57:50|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1638881880000|2021-12-07 12:58:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1638881890000|2021-12-07 12:58:10|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|7
1638881910000|2021-12-07 12:58:30|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638881920000|2021-12-07 12:58:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1638881930000|2021-12-07 12:58:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|8
1638881940000|2021-12-07 12:59:00|964.5|959.5|964.5|959.5|964.6|959.6|964.4|959.4|7
1638881950000|2021-12-07 12:59:10|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|4
1638881960000|2021-12-07 12:59:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638881970000|2021-12-07 12:59:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638881980000|2021-12-07 12:59:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638881990000|2021-12-07 12:59:50|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|9
1638882000000|2021-12-07 13:00:00|964|959|963.6|958.6|964|959|963.5|958.5|15
1638882010000|2021-12-07 13:00:10|963.5|958.5|963.4|958.4|963.5|958.5|962.9|957.9|12
1638882020000|2021-12-07 13:00:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1638882030000|2021-12-07 13:00:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1638882040000|2021-12-07 13:00:40|963.3|958.3|963.2|958.2|963.6|958.6|963.1|958.1|13
1638882050000|2021-12-07 13:00:50|963.1|958.1|963.1|958.1|963.2|958.2|962.9|957.9|6
1638882060000|2021-12-07 13:01:00|963.2|958.2|963.8|958.8|964.1|959.1|963.2|958.2|14
1638882070000|2021-12-07 13:01:10|963.7|958.7|963.9|958.9|963.9|958.9|963.5|958.5|17
1638882080000|2021-12-07 13:01:20|964|959|963.8|958.8|964|959|963.8|958.8|5
1638882090000|2021-12-07 13:01:30|963.5|958.5|963.5|958.5|963.6|958.6|963.4|958.4|12
1638882100000|2021-12-07 13:01:40|963.6|958.6|962.9|957.9|963.6|958.6|962.9|957.9|13
1638882110000|2021-12-07 13:01:50|963|958|962.8|957.8|963|958|962.8|957.8|7
1638882120000|2021-12-07 13:02:00|962.9|957.9|962.4|957.4|962.9|957.9|962.3|957.3|12
1638882130000|2021-12-07 13:02:10|962.5|957.5|962.9|957.9|962.9|957.9|962.3|957.3|12
1638882140000|2021-12-07 13:02:20|963|958|962.6|957.6|963|958|962.6|957.6|8
1638882150000|2021-12-07 13:02:30|962.4|957.4|962|957|962.4|957.4|961.9|956.9|6
1638882160000|2021-12-07 13:02:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1638882170000|2021-12-07 13:02:50|962.3|957.3|961.9|956.9|962.3|957.3|961.9|956.9|4
1638882180000|2021-12-07 13:03:00|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|3
1638882190000|2021-12-07 13:03:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638882200000|2021-12-07 13:03:20|961.6|956.6|962|957|962|957|961.5|956.5|8
1638882210000|2021-12-07 13:03:30|961.9|956.9|961.8|956.8|962|957|961.8|956.8|8
1638882220000|2021-12-07 13:03:40|962|957|961.5|956.5|962|957|961.5|956.5|6
1638882230000|2021-12-07 13:03:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638882240000|2021-12-07 13:04:00|961.6|956.6|961.7|956.7|962|957|961.6|956.6|11
1638882250000|2021-12-07 13:04:10|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|5
1638882260000|2021-12-07 13:04:20|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|9
1638882270000|2021-12-07 13:04:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638882280000|2021-12-07 13:04:40|961.6|956.6|961.5|956.5|961.6|956.6|961.4|956.4|5
1638882290000|2021-12-07 13:04:50|961.4|956.4|961.4|956.4|961.5|956.5|961.3|956.3|7
1638882300000|2021-12-07 13:05:00|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|5
1638882310000|2021-12-07 13:05:10|961.9|956.9|962.1|957.1|962.2|957.2|961.9|956.9|6
1638882320000|2021-12-07 13:05:20|962|957|961.9|956.9|962|957|961.9|956.9|8
1638882330000|2021-12-07 13:05:30|962|957|962.1|957.1|962.1|957.1|962|957|10
1638882340000|2021-12-07 13:05:40|962|957|962.2|957.2|962.3|957.3|962|957|9
1638882350000|2021-12-07 13:05:50|962.1|957.1|962|957|962.1|957.1|962|957|2
1638882360000|2021-12-07 13:06:00|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|4
1638882370000|2021-12-07 13:06:10|962.2|957.2|961.6|956.6|962.2|957.2|961.6|956.6|5
1638882380000|2021-12-07 13:06:20|961.5|956.5|961.6|956.6|961.7|956.7|961.4|956.4|7
1638882390000|2021-12-07 13:06:30|961.8|956.8|961.7|956.7|961.9|956.9|961.6|956.6|7
1638882400000|2021-12-07 13:06:40|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|9
1638882410000|2021-12-07 13:06:50|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|3
1638882420000|2021-12-07 13:07:00|961.7|956.7|961.2|956.2|961.7|956.7|961.2|956.2|14
1638882440000|2021-12-07 13:07:20|961.1|956.1|960.8|955.8|961.1|956.1|960.8|955.8|4
1638882450000|2021-12-07 13:07:30|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|5
1638882460000|2021-12-07 13:07:40|961|956|961|956|961|956|961|956|1
1638882470000|2021-12-07 13:07:50|960.9|955.9|961|956|961|956|960.9|955.9|2
1638882480000|2021-12-07 13:08:00|961.2|956.2|961.4|956.4|961.6|956.6|961.2|956.2|11
1638882490000|2021-12-07 13:08:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1638882500000|2021-12-07 13:08:20|961.1|956.1|961.1|956.1|961.1|956.1|960.8|955.8|4
1638882510000|2021-12-07 13:08:30|961|956|961.1|956.1|961.1|956.1|961|956|2
1638882520000|2021-12-07 13:08:40|961|956|960.9|955.9|961|956|960.9|955.9|2
1638882540000|2021-12-07 13:09:00|961|956|961.4|956.4|961.5|956.5|961|956|9
1638882550000|2021-12-07 13:09:10|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1638882560000|2021-12-07 13:09:20|961.2|956.2|961.3|956.3|961.4|956.4|961.2|956.2|5
1638882570000|2021-12-07 13:09:30|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1638882580000|2021-12-07 13:09:40|961.1|956.1|960.9|955.9|961.2|956.2|960.9|955.9|9
1638882590000|2021-12-07 13:09:50|961|956|960.9|955.9|961|956|960.8|955.8|4
1638882600000|2021-12-07 13:10:00|960.8|955.8|960.9|955.9|961.1|956.1|960.8|955.8|9
1638882610000|2021-12-07 13:10:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1638882620000|2021-12-07 13:10:20|961.2|956.2|961.6|956.6|961.6|956.6|961.1|956.1|5
1638882630000|2021-12-07 13:10:30|961.7|956.7|961.1|956.1|961.7|956.7|961.1|956.1|9
1638882640000|2021-12-07 13:10:40|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1638882650000|2021-12-07 13:10:50|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1638882660000|2021-12-07 13:11:00|961.1|956.1|961|956|961.1|956.1|961|956|2
1638882670000|2021-12-07 13:11:10|960.9|955.9|961.3|956.3|961.3|956.3|960.9|955.9|3
1638882680000|2021-12-07 13:11:20|961.2|956.2|960.8|955.8|961.2|956.2|960.8|955.8|4
1638882690000|2021-12-07 13:11:30|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638882710000|2021-12-07 13:11:50|960.8|955.8|960.5|955.5|960.9|955.9|960.5|955.5|8
1638882720000|2021-12-07 13:12:00|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638882730000|2021-12-07 13:12:10|960.3|955.3|960.3|955.3|960.3|955.3|960.1|955.1|5
1638882740000|2021-12-07 13:12:20|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|3
1638882750000|2021-12-07 13:12:30|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|2
1638882760000|2021-12-07 13:12:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|4
1638882780000|2021-12-07 13:13:00|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|5
1638882790000|2021-12-07 13:13:10|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|6
1638882810000|2021-12-07 13:13:30|960.5|955.5|960.6|955.6|960.7|955.7|960.5|955.5|3
1638882820000|2021-12-07 13:13:40|960.5|955.5|960.7|955.7|960.7|955.7|960.4|955.4|4
1638882830000|2021-12-07 13:13:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638882840000|2021-12-07 13:14:00|960.7|955.7|961.2|956.2|961.2|956.2|960.7|955.7|7
1638882850000|2021-12-07 13:14:10|961.3|956.3|961.3|956.3|961.4|956.4|961.2|956.2|5
1638882870000|2021-12-07 13:14:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|12
1638882890000|2021-12-07 13:14:50|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1638882900000|2021-12-07 13:15:00|961.1|956.1|960.9|955.9|961.2|956.2|960.9|955.9|8
1638882910000|2021-12-07 13:15:10|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|4
1638882930000|2021-12-07 13:15:30|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1638882940000|2021-12-07 13:15:40|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1638882950000|2021-12-07 13:15:50|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1638882960000|2021-12-07 13:16:00|960.3|955.3|959.8|954.8|960.3|955.3|959.8|954.8|9
1638882970000|2021-12-07 13:16:10|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1638882980000|2021-12-07 13:16:20|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1638882990000|2021-12-07 13:16:30|959.4|954.4|959.8|954.8|959.8|954.8|959.4|954.4|4
1638883000000|2021-12-07 13:16:40|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|3
1638883010000|2021-12-07 13:16:50|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|4
1638883020000|2021-12-07 13:17:00|960.6|955.6|960|955|960.6|955.6|960|955|4
1638883030000|2021-12-07 13:17:10|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1638883040000|2021-12-07 13:17:20|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1638883050000|2021-12-07 13:17:30|959.7|954.7|960.4|955.4|960.4|955.4|959.7|954.7|3
1638883070000|2021-12-07 13:17:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1638883080000|2021-12-07 13:18:00|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1638883090000|2021-12-07 13:18:10|960.6|955.6|960.6|955.6|960.6|955.6|960.4|955.4|16
1638883110000|2021-12-07 13:18:30|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|5
1638883120000|2021-12-07 13:18:40|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|10
1638883130000|2021-12-07 13:18:50|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|15
1638883140000|2021-12-07 13:19:00|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|3
1638883150000|2021-12-07 13:19:10|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|3
1638883160000|2021-12-07 13:19:20|960.8|955.8|960.9|955.9|960.9|955.9|960.7|955.7|6
1638883180000|2021-12-07 13:19:40|960.8|955.8|960.8|955.8|960.9|955.9|960.7|955.7|4
1638883190000|2021-12-07 13:19:50|961|956|961.3|956.3|961.3|956.3|960.8|955.8|9
1638883200000|2021-12-07 13:20:00|961.4|956.4|960.4|955.4|961.4|956.4|960.2|955.2|18
1638883210000|2021-12-07 13:20:10|960.3|955.3|960.6|955.6|960.7|955.7|960.3|955.3|11
1638883220000|2021-12-07 13:20:20|960.5|955.5|960.3|955.3|960.6|955.6|960.3|955.3|10
1638883230000|2021-12-07 13:20:30|960.4|955.4|960.8|955.8|960.8|955.8|960.4|955.4|7
1638883240000|2021-12-07 13:20:40|960.7|955.7|961|956|961.2|956.2|960.7|955.7|11
1638883250000|2021-12-07 13:20:50|960.9|955.9|960.9|955.9|961.1|956.1|960.8|955.8|10
1638883260000|2021-12-07 13:21:00|961|956|960.9|955.9|961|956|960.9|955.9|8
1638883270000|2021-12-07 13:21:10|961|956|960.9|955.9|961|956|960.9|955.9|2
1638883280000|2021-12-07 13:21:20|961|956|960.9|955.9|961|956|960.8|955.8|4
1638883290000|2021-12-07 13:21:30|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|5
1638883300000|2021-12-07 13:21:40|960.7|955.7|960.7|955.7|960.9|955.9|960.6|955.6|9
1638883310000|2021-12-07 13:21:50|960.6|955.6|960.6|955.6|960.8|955.8|960.5|955.5|6
1638883320000|2021-12-07 13:22:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|4
1638883330000|2021-12-07 13:22:10|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|5
1638883340000|2021-12-07 13:22:20|960.3|955.3|960.1|955.1|960.4|955.4|960.1|955.1|14
1638883350000|2021-12-07 13:22:30|959.9|954.9|960.2|955.2|960.2|955.2|959.8|954.8|6
1638883360000|2021-12-07 13:22:40|960.1|955.1|960|955|960.3|955.3|959.9|954.9|10
1638883370000|2021-12-07 13:22:50|959.9|954.9|959.9|954.9|960|955|959.8|954.8|4
1638883380000|2021-12-07 13:23:00|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|5
1638883400000|2021-12-07 13:23:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638883410000|2021-12-07 13:23:30|959.9|954.9|959.8|954.8|959.9|954.9|959.7|954.7|8
1638883420000|2021-12-07 13:23:40|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|4
1638883430000|2021-12-07 13:23:50|959.2|954.2|959.3|954.3|959.4|954.4|959.2|954.2|12
1638883440000|2021-12-07 13:24:00|959.2|954.2|958.5|953.5|959.2|954.2|958.3|953.3|11
1638883450000|2021-12-07 13:24:10|958.4|953.4|957.9|952.9|958.4|953.4|957.5|952.5|15
1638883460000|2021-12-07 13:24:20|958|953|957.7|952.7|958.3|953.3|957.4|952.4|14
1638883470000|2021-12-07 13:24:30|957.8|952.8|957.6|952.6|957.8|952.8|957.3|952.3|10
1638883480000|2021-12-07 13:24:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638883490000|2021-12-07 13:24:50|957.9|952.9|957.6|952.6|957.9|952.9|957.6|952.6|3
1638883500000|2021-12-07 13:25:00|957.8|952.8|958.7|953.7|958.7|953.7|957.6|952.6|13
1638883510000|2021-12-07 13:25:10|958.8|953.8|959.3|954.3|959.3|954.3|958.8|953.8|10
1638883520000|2021-12-07 13:25:20|959.4|954.4|959.4|954.4|959.7|954.7|959.4|954.4|4
1638883530000|2021-12-07 13:25:30|959.3|954.3|959.4|954.4|959.4|954.4|959.1|954.1|8
1638883540000|2021-12-07 13:25:40|959.2|954.2|959.4|954.4|959.4|954.4|959.1|954.1|7
1638883550000|2021-12-07 13:25:50|959.2|954.2|959.3|954.3|959.5|954.5|959|954|8
1638883560000|2021-12-07 13:26:00|959|954|959.1|954.1|959.4|954.4|958.7|953.7|10
1638883570000|2021-12-07 13:26:10|959|954|959.1|954.1|959.3|954.3|959|954|10
1638883580000|2021-12-07 13:26:20|959.2|954.2|959.1|954.1|959.5|954.5|959.1|954.1|6
1638883590000|2021-12-07 13:26:30|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638883600000|2021-12-07 13:26:40|958.6|953.6|958.8|953.8|958.8|953.8|958.4|953.4|10
1638883610000|2021-12-07 13:26:50|958.9|953.9|958.6|953.6|958.9|953.9|958.6|953.6|3
1638883620000|2021-12-07 13:27:00|958.5|953.5|958.8|953.8|958.8|953.8|958.5|953.5|5
1638883630000|2021-12-07 13:27:10|958.9|953.9|958.9|953.9|959.1|954.1|958.8|953.8|15
1638883640000|2021-12-07 13:27:20|959|954|959.1|954.1|959.5|954.5|958.9|953.9|14
1638883650000|2021-12-07 13:27:30|959|954|959.1|954.1|959.1|954.1|959|954|2
1638883660000|2021-12-07 13:27:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638883670000|2021-12-07 13:27:50|959.1|954.1|959.1|954.1|959.1|954.1|958.9|953.9|4
1638883680000|2021-12-07 13:28:00|959|954|958.6|953.6|959|954|958.6|953.6|9
1638883690000|2021-12-07 13:28:10|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638883700000|2021-12-07 13:28:20|958.5|953.5|958.2|953.2|958.5|953.5|958.2|953.2|2
1638883710000|2021-12-07 13:28:30|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638883720000|2021-12-07 13:28:40|958.2|953.2|958|953|958.2|953.2|958|953|5
1638883730000|2021-12-07 13:28:50|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638883740000|2021-12-07 13:29:00|958.1|953.1|958.4|953.4|958.4|953.4|958.1|953.1|5
1638883760000|2021-12-07 13:29:20|958.3|953.3|958.1|953.1|958.4|953.4|958.1|953.1|5
1638883770000|2021-12-07 13:29:30|958|953|958.3|953.3|958.3|953.3|958|953|7
1638883780000|2021-12-07 13:29:40|958.4|953.4|958.3|953.3|958.4|953.4|958.2|953.2|3
1638883800000|2021-12-07 13:30:00|958.6|953.6|958.5|953.5|958.6|953.6|958.3|953.3|10
1638883810000|2021-12-07 13:30:10|958.6|953.6|958.5|953.5|958.7|953.7|958.3|953.3|13
1638883820000|2021-12-07 13:30:20|958.4|953.4|958.8|953.8|958.8|953.8|958.4|953.4|5
1638883830000|2021-12-07 13:30:30|958.6|953.6|958.7|953.7|958.7|953.7|958.4|953.4|7
1638883840000|2021-12-07 13:30:40|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|8
1638883860000|2021-12-07 13:31:00|958.6|953.6|957.3|952.3|958.6|953.6|957.2|952.2|17
1638883870000|2021-12-07 13:31:10|957.2|952.2|958|953|958|953|957.1|952.1|23
1638883880000|2021-12-07 13:31:20|958.1|953.1|958.2|953.2|958.2|953.2|958|953|12
1638883890000|2021-12-07 13:31:30|958.1|953.1|958.2|953.2|958.2|953.2|957.9|952.9|15
1638883900000|2021-12-07 13:31:40|958|953|957.9|952.9|958.2|953.2|957.6|952.6|15
1638883910000|2021-12-07 13:31:50|958|953|957.9|952.9|958|953|957.5|952.5|13
1638883920000|2021-12-07 13:32:00|957.6|952.6|957.7|952.7|957.8|952.8|957.4|952.4|11
1638883930000|2021-12-07 13:32:10|957.8|952.8|957.3|952.3|957.8|952.8|957.3|952.3|12
1638883940000|2021-12-07 13:32:20|957.5|952.5|958|953|958|953|957.4|952.4|12
1638883950000|2021-12-07 13:32:30|957.8|952.8|957.8|952.8|957.9|952.9|957.4|952.4|10
1638883960000|2021-12-07 13:32:40|957.9|952.9|957.9|952.9|957.9|952.9|957.6|952.6|9
1638883970000|2021-12-07 13:32:50|958|953|957.8|952.8|958|953|957.7|952.7|8
1638883980000|2021-12-07 13:33:00|957.9|952.9|957.4|952.4|957.9|952.9|957.4|952.4|8
1638883990000|2021-12-07 13:33:10|957.5|952.5|957.7|952.7|957.7|952.7|957.3|952.3|7
1638884000000|2021-12-07 13:33:20|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|6
1638884010000|2021-12-07 13:33:30|957.3|952.3|957.5|952.5|957.5|952.5|957.2|952.2|8
1638884020000|2021-12-07 13:33:40|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638884030000|2021-12-07 13:33:50|957.4|952.4|957.2|952.2|957.5|952.5|957.2|952.2|4
1638884040000|2021-12-07 13:34:00|957.3|952.3|957.2|952.2|957.3|952.3|957.1|952.1|6
1638884050000|2021-12-07 13:34:10|957.3|952.3|957.4|952.4|957.5|952.5|957.3|952.3|6
1638884060000|2021-12-07 13:34:20|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|15
1638884070000|2021-12-07 13:34:30|957.4|952.4|957.8|952.8|957.8|952.8|957.3|952.3|9
1638884080000|2021-12-07 13:34:40|957.9|952.9|957.9|952.9|958|953|957.8|952.8|5
1638884090000|2021-12-07 13:34:50|957.8|952.8|957.6|952.6|957.8|952.8|957.1|952.1|12
1638884100000|2021-12-07 13:35:00|957.4|952.4|957.3|952.3|957.4|952.4|957.1|952.1|14
1638884110000|2021-12-07 13:35:10|957.2|952.2|957.2|952.2|957.6|952.6|957.1|952.1|15
1638884120000|2021-12-07 13:35:20|957.1|952.1|957.1|952.1|957.3|952.3|957|952|10
1638884130000|2021-12-07 13:35:30|957|952|957|952|957.3|952.3|956.9|951.9|7
1638884140000|2021-12-07 13:35:40|957.2|952.2|957.2|952.2|957.4|952.4|957.2|952.2|7
1638884150000|2021-12-07 13:35:50|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1638884160000|2021-12-07 13:36:00|957.1|952.1|956.6|951.6|957.1|952.1|956.5|951.5|9
1638884170000|2021-12-07 13:36:10|956.8|951.8|956.6|951.6|956.9|951.9|956.6|951.6|9
1638884180000|2021-12-07 13:36:20|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|3
1638884190000|2021-12-07 13:36:30|956.6|951.6|956.1|951.1|956.6|951.6|956.1|951.1|11
1638884200000|2021-12-07 13:36:40|956|951|956.2|951.2|956.6|951.6|956|951|17
1638884210000|2021-12-07 13:36:50|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|7
1638884220000|2021-12-07 13:37:00|956.2|951.2|956.1|951.1|956.2|951.2|955.9|950.9|7
1638884230000|2021-12-07 13:37:10|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|3
1638884240000|2021-12-07 13:37:20|956|951|955.8|950.8|956|951|955.8|950.8|7
1638884250000|2021-12-07 13:37:30|955.6|950.6|955.8|950.8|955.8|950.8|955.3|950.3|6
1638884260000|2021-12-07 13:37:40|956.1|951.1|956|951|956.1|951.1|956|951|6
1638884270000|2021-12-07 13:37:50|956.1|951.1|956.1|951.1|956.1|951.1|956|951|5
1638884280000|2021-12-07 13:38:00|956|951|955.6|950.6|956|951|955.6|950.6|11
1638884290000|2021-12-07 13:38:10|955.5|950.5|956|951|956|951|955.4|950.4|9
1638884300000|2021-12-07 13:38:20|956.1|951.1|956|951|956.1|951.1|955.8|950.8|10
1638884310000|2021-12-07 13:38:30|955.9|950.9|955.6|950.6|955.9|950.9|955.5|950.5|8
1638884320000|2021-12-07 13:38:40|955.5|950.5|955.3|950.3|955.6|950.6|955.3|950.3|9
1638884330000|2021-12-07 13:38:50|955.2|950.2|954.7|949.7|955.2|950.2|954.7|949.7|8
1638884340000|2021-12-07 13:39:00|954.8|949.8|954.7|949.7|954.9|949.9|954.7|949.7|7
1638884350000|2021-12-07 13:39:10|954.6|949.6|954.6|949.6|954.7|949.7|954.4|949.4|14
1638884360000|2021-12-07 13:39:20|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1638884370000|2021-12-07 13:39:30|954.8|949.8|954.8|949.8|955.2|950.2|954.8|949.8|12
1638884380000|2021-12-07 13:39:40|954.9|949.9|954.5|949.5|954.9|949.9|954.5|949.5|6
1638884390000|2021-12-07 13:39:50|954.4|949.4|954.1|949.1|954.4|949.4|953.7|948.7|11
1638884400000|2021-12-07 13:40:00|954|949|953.6|948.6|954|949|953.1|948.1|22
1638884410000|2021-12-07 13:40:10|953.7|948.7|953.9|948.9|953.9|948.9|953.7|948.7|5
1638884420000|2021-12-07 13:40:20|953.8|948.8|953.8|948.8|953.9|948.9|953.7|948.7|10
1638884430000|2021-12-07 13:40:30|953.7|948.7|953.7|948.7|953.8|948.8|953.5|948.5|15
1638884440000|2021-12-07 13:40:40|953.6|948.6|954.2|949.2|954.2|949.2|953.6|948.6|6
1638884450000|2021-12-07 13:40:50|953.8|948.8|954.1|949.1|954.1|949.1|953.8|948.8|5
1638884460000|2021-12-07 13:41:00|954|949|954.3|949.3|954.3|949.3|953.7|948.7|17
1638884470000|2021-12-07 13:41:10|954.2|949.2|954.1|949.1|954.3|949.3|953.8|948.8|15
1638884480000|2021-12-07 13:41:20|954|949|954.2|949.2|954.2|949.2|954|949|7
1638884490000|2021-12-07 13:41:30|954.1|949.1|954.7|949.7|954.7|949.7|954|949|14
1638884500000|2021-12-07 13:41:40|954.6|949.6|955.1|950.1|955.1|950.1|954.6|949.6|25
1638884510000|2021-12-07 13:41:50|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|5
1638884520000|2021-12-07 13:42:00|954.2|949.2|954.3|949.3|954.3|949.3|953.9|948.9|8
1638884530000|2021-12-07 13:42:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638884550000|2021-12-07 13:42:30|954.3|949.3|953.8|948.8|954.4|949.4|953.8|948.8|6
1638884560000|2021-12-07 13:42:40|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|10
1638884570000|2021-12-07 13:42:50|954|949|954.3|949.3|954.3|949.3|954|949|3
1638884580000|2021-12-07 13:43:00|954.2|949.2|954.6|949.6|954.6|949.6|954.2|949.2|5
1638884590000|2021-12-07 13:43:10|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1638884600000|2021-12-07 13:43:20|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1638884610000|2021-12-07 13:43:30|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1638884620000|2021-12-07 13:43:40|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1638884630000|2021-12-07 13:43:50|954.3|949.3|954.4|949.4|954.4|949.4|954.2|949.2|3
1638884640000|2021-12-07 13:44:00|954.6|949.6|954.4|949.4|954.7|949.7|954.4|949.4|5
1638884650000|2021-12-07 13:44:10|954.2|949.2|954.5|949.5|954.6|949.6|954.2|949.2|8
1638884660000|2021-12-07 13:44:20|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|6
1638884670000|2021-12-07 13:44:30|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|11
1638884680000|2021-12-07 13:44:40|954.3|949.3|954.3|949.3|954.4|949.4|954.2|949.2|9
1638884690000|2021-12-07 13:44:50|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638884700000|2021-12-07 13:45:00|954.5|949.5|954.6|949.6|954.8|949.8|954.3|949.3|7
1638884710000|2021-12-07 13:45:10|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638884720000|2021-12-07 13:45:20|954.9|949.9|955.3|950.3|955.3|950.3|954.9|949.9|7
1638884730000|2021-12-07 13:45:30|955.2|950.2|955|950|955.2|950.2|954.9|949.9|5
1638884740000|2021-12-07 13:45:40|955.2|950.2|955.1|950.1|955.2|950.2|955|950|7
1638884750000|2021-12-07 13:45:50|955|950|954.6|949.6|955.1|950.1|954.6|949.6|8
1638884760000|2021-12-07 13:46:00|954.5|949.5|953.5|948.5|954.5|949.5|953.5|948.5|11
1638884770000|2021-12-07 13:46:10|953.8|948.8|953.7|948.7|954.1|949.1|953.7|948.7|5
1638884780000|2021-12-07 13:46:20|953.6|948.6|953.3|948.3|953.6|948.6|953.3|948.3|17
1638884790000|2021-12-07 13:46:30|953.4|948.4|953.3|948.3|953.4|948.4|953.2|948.2|6
1638884800000|2021-12-07 13:46:40|953.2|948.2|953.8|948.8|953.8|948.8|953.2|948.2|17
1638884810000|2021-12-07 13:46:50|953.9|948.9|954.3|949.3|954.3|949.3|953.9|948.9|5
1638884820000|2021-12-07 13:47:00|954.4|949.4|953.9|948.9|954.5|949.5|953.9|948.9|9
1638884830000|2021-12-07 13:47:10|953.7|948.7|953.8|948.8|954|949|953.7|948.7|4
1638884840000|2021-12-07 13:47:20|953.6|948.6|953.6|948.6|954|949|953.6|948.6|8
1638884850000|2021-12-07 13:47:30|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|4
1638884860000|2021-12-07 13:47:40|953.7|948.7|954|949|954|949|953.7|948.7|8
1638884870000|2021-12-07 13:47:50|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|3
1638884880000|2021-12-07 13:48:00|954|949|953.9|948.9|954.1|949.1|953.8|948.8|7
1638884890000|2021-12-07 13:48:10|954|949|953.8|948.8|954|949|953.7|948.7|4
1638884900000|2021-12-07 13:48:20|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|4
1638884910000|2021-12-07 13:48:30|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|7
1638884920000|2021-12-07 13:48:40|953.7|948.7|953.7|948.7|953.9|948.9|953.7|948.7|8
1638884930000|2021-12-07 13:48:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1638884940000|2021-12-07 13:49:00|953.7|948.7|953|948|953.7|948.7|952.7|947.7|12
1638884950000|2021-12-07 13:49:10|953.1|948.1|953.3|948.3|953.3|948.3|953.1|948.1|3
1638884960000|2021-12-07 13:49:20|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638884980000|2021-12-07 13:49:40|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1638884990000|2021-12-07 13:49:50|953.2|948.2|953.5|948.5|953.5|948.5|953.2|948.2|4
1638885000000|2021-12-07 13:50:00|953.4|948.4|953|948|953.4|948.4|953|948|5
1638885010000|2021-12-07 13:50:10|953.2|948.2|953.8|948.8|953.8|948.8|953.2|948.2|11
1638885020000|2021-12-07 13:50:20|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|5
1638885030000|2021-12-07 13:50:30|953.6|948.6|953.8|948.8|953.8|948.8|953.5|948.5|5
1638885040000|2021-12-07 13:50:40|953.9|948.9|954.4|949.4|954.4|949.4|953.9|948.9|15
1638885050000|2021-12-07 13:50:50|954.2|949.2|954.2|949.2|954.3|949.3|954.1|949.1|5
1638885060000|2021-12-07 13:51:00|954|949|954|949|954|949|953.9|948.9|3
1638885070000|2021-12-07 13:51:10|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638885080000|2021-12-07 13:51:20|954.2|949.2|953.9|948.9|954.3|949.3|953.8|948.8|7
1638885090000|2021-12-07 13:51:30|954.3|949.3|954.2|949.2|954.3|949.3|954|949|6
1638885100000|2021-12-07 13:51:40|954.3|949.3|954.1|949.1|954.4|949.4|954.1|949.1|6
1638885110000|2021-12-07 13:51:50|954|949|954.1|949.1|954.1|949.1|954|949|4
1638885120000|2021-12-07 13:52:00|954|949|953.9|948.9|954|949|953.9|948.9|8
1638885130000|2021-12-07 13:52:10|954|949|954.1|949.1|954.1|949.1|954|949|2
1638885140000|2021-12-07 13:52:20|954.2|949.2|954|949|954.3|949.3|954|949|9
1638885160000|2021-12-07 13:52:40|954.1|949.1|954|949|954.1|949.1|954|949|2
1638885170000|2021-12-07 13:52:50|954.1|949.1|954|949|954.3|949.3|954|949|6
1638885180000|2021-12-07 13:53:00|953.9|948.9|953.3|948.3|953.9|948.9|953.3|948.3|8
1638885200000|2021-12-07 13:53:20|953.4|948.4|953.6|948.6|953.7|948.7|953.4|948.4|6
1638885210000|2021-12-07 13:53:30|953.7|948.7|953.7|948.7|953.8|948.8|953.6|948.6|7
1638885220000|2021-12-07 13:53:40|953.8|948.8|953.7|948.7|953.9|948.9|953.5|948.5|11
1638885230000|2021-12-07 13:53:50|953.8|948.8|954|949|954|949|953.8|948.8|5
1638885240000|2021-12-07 13:54:00|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|5
1638885250000|2021-12-07 13:54:10|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1638885260000|2021-12-07 13:54:20|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1638885270000|2021-12-07 13:54:30|953.8|948.8|954.1|949.1|954.1|949.1|953.8|948.8|3
1638885280000|2021-12-07 13:54:40|953.9|948.9|954.1|949.1|954.1|949.1|953.8|948.8|12
1638885300000|2021-12-07 13:55:00|954.2|949.2|954|949|954.2|949.2|954|949|13
1638885310000|2021-12-07 13:55:10|953.8|948.8|954|949|954|949|953.8|948.8|3
1638885330000|2021-12-07 13:55:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638885340000|2021-12-07 13:55:40|954.2|949.2|954.2|949.2|954.4|949.4|954.2|949.2|4
1638885350000|2021-12-07 13:55:50|954|949|954|949|954|949|954|949|1
1638885360000|2021-12-07 13:56:00|953.8|948.8|952.9|947.9|954|949|952.9|947.9|11
1638885370000|2021-12-07 13:56:10|953|948|952.9|947.9|953|948|952.9|947.9|2
1638885380000|2021-12-07 13:56:20|953|948|952.9|947.9|953|948|952.9|947.9|6
1638885390000|2021-12-07 13:56:30|952.8|947.8|952.9|947.9|952.9|947.9|952.7|947.7|4
1638885400000|2021-12-07 13:56:40|953|948|953.1|948.1|953.1|948.1|953|948|2
1638885410000|2021-12-07 13:56:50|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1638885420000|2021-12-07 13:57:00|952.6|947.6|952.8|947.8|953.1|948.1|952.6|947.6|7
1638885430000|2021-12-07 13:57:10|952.9|947.9|953.2|948.2|953.2|948.2|952.8|947.8|4
1638885440000|2021-12-07 13:57:20|953.1|948.1|952.8|947.8|953.1|948.1|952.8|947.8|3
1638885450000|2021-12-07 13:57:30|953|948|953|948|953|948|953|948|1
1638885460000|2021-12-07 13:57:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1638885470000|2021-12-07 13:57:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1638885480000|2021-12-07 13:58:00|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1638885490000|2021-12-07 13:58:10|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|5
1638885500000|2021-12-07 13:58:20|952.8|947.8|953.1|948.1|953.2|948.2|952.8|947.8|6
1638885510000|2021-12-07 13:58:30|953|948|952.9|947.9|953|948|952.9|947.9|2
1638885520000|2021-12-07 13:58:40|953|948|953|948|953|948|953|948|1
1638885540000|2021-12-07 13:59:00|953.5|948.5|953.7|948.7|953.8|948.8|953.5|948.5|8
1638885550000|2021-12-07 13:59:10|953.8|948.8|953.3|948.3|953.8|948.8|953.2|948.2|5
1638885560000|2021-12-07 13:59:20|953.2|948.2|953.2|948.2|953.5|948.5|952.9|947.9|10
1638885570000|2021-12-07 13:59:30|953.3|948.3|953.5|948.5|953.5|948.5|953.2|948.2|4
1638885580000|2021-12-07 13:59:40|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|8
1638885590000|2021-12-07 13:59:50|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|5
1638885600000|2021-12-07 14:00:00|953.7|948.7|953.4|948.4|953.7|948.7|953.4|948.4|9
1638885610000|2021-12-07 14:00:10|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|3
1638885620000|2021-12-07 14:00:20|953.4|948.4|953.5|948.5|953.5|948.5|953.3|948.3|5
1638885630000|2021-12-07 14:00:30|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|5
1638885650000|2021-12-07 14:00:50|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1638885660000|2021-12-07 14:01:00|953.4|948.4|953.7|948.7|953.7|948.7|953.3|948.3|7
1638885670000|2021-12-07 14:01:10|953.6|948.6|953.8|948.8|953.8|948.8|953.6|948.6|9
1638885680000|2021-12-07 14:01:20|953.7|948.7|953.8|948.8|953.8|948.8|953.6|948.6|6
1638885690000|2021-12-07 14:01:30|954|949|953.6|948.6|954|949|953.6|948.6|11
1638885700000|2021-12-07 14:01:40|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1638885710000|2021-12-07 14:01:50|953.1|948.1|952.1|947.1|953.1|948.1|952.1|947.1|5
1638885720000|2021-12-07 14:02:00|952.2|947.2|952.6|947.6|952.6|947.6|952.2|947.2|4
1638885730000|2021-12-07 14:02:10|952.8|947.8|952.3|947.3|952.8|947.8|952.3|947.3|6
1638885740000|2021-12-07 14:02:20|952.2|947.2|952|947|952.2|947.2|951.9|946.9|5
1638885750000|2021-12-07 14:02:30|952.1|947.1|952.3|947.3|952.3|947.3|952|947|6
1638885760000|2021-12-07 14:02:40|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1638885780000|2021-12-07 14:03:00|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|4
1638885790000|2021-12-07 14:03:10|952.1|947.1|951.6|946.6|952.1|947.1|951.4|946.4|5
1638885800000|2021-12-07 14:03:20|951.5|946.5|951.5|946.5|951.7|946.7|951.5|946.5|5
1638885810000|2021-12-07 14:03:30|951.6|946.6|951.7|946.7|951.9|946.9|951.6|946.6|6
1638885820000|2021-12-07 14:03:40|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1638885830000|2021-12-07 14:03:50|952.2|947.2|951.7|946.7|952.2|947.2|951.7|946.7|8
1638885840000|2021-12-07 14:04:00|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|3
1638885850000|2021-12-07 14:04:10|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|6
1638885860000|2021-12-07 14:04:20|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|7
1638885870000|2021-12-07 14:04:30|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|2
1638885880000|2021-12-07 14:04:40|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|3
1638885890000|2021-12-07 14:04:50|950.8|945.8|950.7|945.7|950.8|945.8|950.6|945.6|16
1638885900000|2021-12-07 14:05:00|950.8|945.8|951.3|946.3|951.4|946.4|950.8|945.8|8
1638885910000|2021-12-07 14:05:10|951.4|946.4|954.4|949.4|954.6|949.6|951.4|946.4|31
1638885920000|2021-12-07 14:05:20|954.5|949.5|954.6|949.6|954.7|949.7|954.5|949.5|3
1638885930000|2021-12-07 14:05:30|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1638885940000|2021-12-07 14:05:40|954.7|949.7|955.7|950.7|955.8|950.8|954.7|949.7|9
1638885950000|2021-12-07 14:05:50|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1638885960000|2021-12-07 14:06:00|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|5
1638885970000|2021-12-07 14:06:10|955.1|950.1|954.7|949.7|955.1|950.1|954.7|949.7|3
1638885980000|2021-12-07 14:06:20|954.9|949.9|955.2|950.2|955.2|950.2|954.9|949.9|4
1638885990000|2021-12-07 14:06:30|955.5|950.5|955.6|950.6|955.7|950.7|955.5|950.5|3
1638886000000|2021-12-07 14:06:40|955.5|950.5|955|950|955.5|950.5|955|950|7
1638886010000|2021-12-07 14:06:50|954.9|949.9|954.8|949.8|954.9|949.9|954.7|949.7|5
1638886020000|2021-12-07 14:07:00|955|950|954.1|949.1|955|950|954.1|949.1|8
1638886030000|2021-12-07 14:07:10|954.2|949.2|954.1|949.1|954.6|949.6|953.7|948.7|15
1638886040000|2021-12-07 14:07:20|954|949|954.3|949.3|954.3|949.3|954|949|3
1638886050000|2021-12-07 14:07:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638886060000|2021-12-07 14:07:40|955|950|955|950|955|950|955|950|1
1638886070000|2021-12-07 14:07:50|955.1|950.1|955.5|950.5|955.5|950.5|955.1|950.1|4
1638886080000|2021-12-07 14:08:00|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1638886090000|2021-12-07 14:08:10|955.7|950.7|955.8|950.8|955.8|950.8|955.6|950.6|4
1638886100000|2021-12-07 14:08:20|956|951|956.5|951.5|956.5|951.5|956|951|6
1638886110000|2021-12-07 14:08:30|956.6|951.6|956.4|951.4|956.7|951.7|955.9|950.9|14
1638886120000|2021-12-07 14:08:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1638886130000|2021-12-07 14:08:50|956.8|951.8|957.3|952.3|957.3|952.3|956.8|951.8|4
1638886140000|2021-12-07 14:09:00|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|6
1638886150000|2021-12-07 14:09:10|956.9|951.9|956.6|951.6|957|952|956.6|951.6|5
1638886160000|2021-12-07 14:09:20|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|4
1638886170000|2021-12-07 14:09:30|956|951|956.6|951.6|956.6|951.6|955.9|950.9|7
1638886180000|2021-12-07 14:09:40|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1638886190000|2021-12-07 14:09:50|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|5
1638886200000|2021-12-07 14:10:00|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1638886210000|2021-12-07 14:10:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638886220000|2021-12-07 14:10:20|957|952|957.8|952.8|957.9|952.9|957|952|12
1638886230000|2021-12-07 14:10:30|957.9|952.9|958|953|958.5|953.5|957.7|952.7|25
1638886240000|2021-12-07 14:10:40|958.1|953.1|958.3|953.3|958.5|953.5|958.1|953.1|15
1638886250000|2021-12-07 14:10:50|958.4|953.4|958.2|953.2|958.5|953.5|958.2|953.2|10
1638886260000|2021-12-07 14:11:00|958.3|953.3|957.8|952.8|958.3|953.3|957.8|952.8|9
1638886270000|2021-12-07 14:11:10|957.9|952.9|958.4|953.4|958.4|953.4|957.9|952.9|5
1638886280000|2021-12-07 14:11:20|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|15
1638886290000|2021-12-07 14:11:30|958.4|953.4|958.1|953.1|958.4|953.4|958.1|953.1|5
1638886300000|2021-12-07 14:11:40|957.9|952.9|958|953|958|953|957.8|952.8|6
1638886310000|2021-12-07 14:11:50|958.1|953.1|957.4|952.4|958.2|953.2|957.4|952.4|9
1638886320000|2021-12-07 14:12:00|957.5|952.5|957.9|952.9|957.9|952.9|957.5|952.5|5
1638886330000|2021-12-07 14:12:10|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|6
1638886340000|2021-12-07 14:12:20|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638886350000|2021-12-07 14:12:30|957.8|952.8|957.8|952.8|957.9|952.9|957.6|952.6|6
1638886360000|2021-12-07 14:12:40|958.2|953.2|958.3|953.3|958.4|953.4|958.2|953.2|7
1638886370000|2021-12-07 14:12:50|958.4|953.4|957.9|952.9|958.4|953.4|957.9|952.9|10
1638886380000|2021-12-07 14:13:00|958.1|953.1|958.4|953.4|958.4|953.4|958|953|8
1638886390000|2021-12-07 14:13:10|958.7|953.7|958.7|953.7|958.8|953.8|958.6|953.6|4
1638886400000|2021-12-07 14:13:20|958.6|953.6|958.6|953.6|958.7|953.7|958.5|953.5|5
1638886410000|2021-12-07 14:13:30|958.7|953.7|958.1|953.1|958.7|953.7|958.1|953.1|9
1638886420000|2021-12-07 14:13:40|958|953|958|953|958.2|953.2|958|953|4
1638886430000|2021-12-07 14:13:50|957.8|952.8|957.2|952.2|957.8|952.8|957.2|952.2|11
1638886440000|2021-12-07 14:14:00|957.4|952.4|958|953|958|953|957.4|952.4|8
1638886450000|2021-12-07 14:14:10|957.8|952.8|958.3|953.3|958.3|953.3|957.8|952.8|10
1638886460000|2021-12-07 14:14:20|958.6|953.6|958.7|953.7|958.7|953.7|958.5|953.5|4
1638886470000|2021-12-07 14:14:30|958.9|953.9|959|954|959|954|958.5|953.5|7
1638886480000|2021-12-07 14:14:40|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|7
1638886500000|2021-12-07 14:15:00|959.3|954.3|958.7|953.7|959.6|954.6|958.7|953.7|11
1638886510000|2021-12-07 14:15:10|958.9|953.9|958.8|953.8|958.9|953.9|958.4|953.4|14
1638886520000|2021-12-07 14:15:20|958.7|953.7|958.8|953.8|958.8|953.8|958.4|953.4|12
1638886530000|2021-12-07 14:15:30|959|954|958.8|953.8|959.2|954.2|958.8|953.8|6
1638886540000|2021-12-07 14:15:40|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|2
1638886550000|2021-12-07 14:15:50|959.2|954.2|959.3|954.3|959.4|954.4|959.2|954.2|7
1638886560000|2021-12-07 14:16:00|959.4|954.4|959.8|954.8|959.8|954.8|959.3|954.3|7
1638886570000|2021-12-07 14:16:10|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1638886580000|2021-12-07 14:16:20|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|4
1638886590000|2021-12-07 14:16:30|959.2|954.2|959.6|954.6|959.7|954.7|959.2|954.2|7
1638886600000|2021-12-07 14:16:40|959.4|954.4|959.8|954.8|959.8|954.8|959|954|8
1638886610000|2021-12-07 14:16:50|959.5|954.5|959.4|954.4|959.6|954.6|959.4|954.4|4
1638886620000|2021-12-07 14:17:00|959.3|954.3|959.2|954.2|959.4|954.4|959.2|954.2|8
1638886630000|2021-12-07 14:17:10|959.1|954.1|958.7|953.7|959.1|954.1|958.6|953.6|21
1638886640000|2021-12-07 14:17:20|958.6|953.6|958.5|953.5|958.8|953.8|958.5|953.5|11
1638886650000|2021-12-07 14:17:30|958.6|953.6|958.3|953.3|958.6|953.6|958.3|953.3|6
1638886660000|2021-12-07 14:17:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638886670000|2021-12-07 14:17:50|958.1|953.1|958.1|953.1|958.3|953.3|958.1|953.1|5
1638886680000|2021-12-07 14:18:00|958.3|953.3|958.7|953.7|959|954|958.3|953.3|10
1638886690000|2021-12-07 14:18:10|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|3
1638886700000|2021-12-07 14:18:20|958.5|953.5|958.6|953.6|958.7|953.7|958.4|953.4|10
1638886710000|2021-12-07 14:18:30|958.7|953.7|958.5|953.5|958.7|953.7|958.4|953.4|6
1638886720000|2021-12-07 14:18:40|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638886730000|2021-12-07 14:18:50|958.6|953.6|958.5|953.5|958.6|953.6|958.4|953.4|11
1638886740000|2021-12-07 14:19:00|958.4|953.4|958.2|953.2|958.5|953.5|958.1|953.1|5
1638886750000|2021-12-07 14:19:10|958.3|953.3|957.9|952.9|958.3|953.3|957.8|952.8|8
1638886760000|2021-12-07 14:19:20|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|2
1638886770000|2021-12-07 14:19:30|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|11
1638886780000|2021-12-07 14:19:40|957.5|952.5|957.4|952.4|957.6|952.6|957.4|952.4|6
1638886790000|2021-12-07 14:19:50|957.5|952.5|957.3|952.3|957.5|952.5|957.2|952.2|7
1638886800000|2021-12-07 14:20:00|957.2|952.2|956.9|951.9|957.2|952.2|956.8|951.8|6
1638886810000|2021-12-07 14:20:10|957|952|956.4|951.4|957|952|956.4|951.4|6
1638886820000|2021-12-07 14:20:20|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|2
1638886830000|2021-12-07 14:20:30|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|5
1638886840000|2021-12-07 14:20:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638886850000|2021-12-07 14:20:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1638886860000|2021-12-07 14:21:00|956.5|951.5|956.5|951.5|956.5|951.5|956.3|951.3|5
1638886870000|2021-12-07 14:21:10|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|8
1638886880000|2021-12-07 14:21:20|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1638886890000|2021-12-07 14:21:30|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|2
1638886900000|2021-12-07 14:21:40|956.2|951.2|956.4|951.4|956.4|951.4|956.2|951.2|3
1638886910000|2021-12-07 14:21:50|956.5|951.5|956.3|951.3|956.7|951.7|956.3|951.3|6
1638886920000|2021-12-07 14:22:00|956.4|951.4|955.5|950.5|956.4|951.4|955.4|950.4|8
1638886940000|2021-12-07 14:22:20|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|5
1638886950000|2021-12-07 14:22:30|955.3|950.3|955.3|950.3|955.5|950.5|955.2|950.2|11
1638886960000|2021-12-07 14:22:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1638886970000|2021-12-07 14:22:50|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1638886980000|2021-12-07 14:23:00|955|950|955|950|955|950|955|950|1
1638886990000|2021-12-07 14:23:10|955.6|950.6|956|951|956|951|955.6|950.6|5
1638887000000|2021-12-07 14:23:20|955.9|950.9|956.9|951.9|957|952|955.9|950.9|10
1638887010000|2021-12-07 14:23:30|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|6
1638887020000|2021-12-07 14:23:40|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|15
1638887040000|2021-12-07 14:24:00|956.9|951.9|957.7|952.7|957.9|952.9|956.8|951.8|11
1638887050000|2021-12-07 14:24:10|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638887060000|2021-12-07 14:24:20|957.8|952.8|958.1|953.1|958.1|953.1|957.8|952.8|2
1638887070000|2021-12-07 14:24:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638887080000|2021-12-07 14:24:40|958.1|953.1|957.7|952.7|958.1|953.1|957.7|952.7|4
1638887090000|2021-12-07 14:24:50|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|6
1638887100000|2021-12-07 14:25:00|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1638887110000|2021-12-07 14:25:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638887120000|2021-12-07 14:25:20|957.9|952.9|958.1|953.1|958.2|953.2|957.9|952.9|16
1638887130000|2021-12-07 14:25:30|958.2|953.2|958.4|953.4|958.4|953.4|958.1|953.1|7
1638887140000|2021-12-07 14:25:40|958.5|953.5|958.2|953.2|958.5|953.5|958.2|953.2|4
1638887150000|2021-12-07 14:25:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638887160000|2021-12-07 14:26:00|958.2|953.2|958.2|953.2|958.3|953.3|958.1|953.1|4
1638887170000|2021-12-07 14:26:10|958.3|953.3|958.2|953.2|958.5|953.5|958.2|953.2|7
1638887180000|2021-12-07 14:26:20|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|8
1638887190000|2021-12-07 14:26:30|957.9|952.9|958|953|958|953|957.8|952.8|4
1638887200000|2021-12-07 14:26:40|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|3
1638887210000|2021-12-07 14:26:50|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|3
1638887220000|2021-12-07 14:27:00|958.5|953.5|958.3|953.3|958.5|953.5|958.3|953.3|4
1638887230000|2021-12-07 14:27:10|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|10
1638887240000|2021-12-07 14:27:20|958|953|957.9|952.9|958|953|957.9|952.9|2
1638887250000|2021-12-07 14:27:30|958|953|958|953|958|953|957.9|952.9|3
1638887260000|2021-12-07 14:27:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638887270000|2021-12-07 14:27:50|957.7|952.7|957.6|952.6|957.8|952.8|957.6|952.6|3
1638887280000|2021-12-07 14:28:00|957.5|952.5|957.4|952.4|957.5|952.5|957.3|952.3|6
1638887290000|2021-12-07 14:28:10|957.6|952.6|957.7|952.7|957.8|952.8|957.6|952.6|10
1638887300000|2021-12-07 14:28:20|957.6|952.6|957.5|952.5|957.6|952.6|957.4|952.4|3
1638887320000|2021-12-07 14:28:40|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638887330000|2021-12-07 14:28:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638887340000|2021-12-07 14:29:00|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1638887350000|2021-12-07 14:29:10|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638887360000|2021-12-07 14:29:20|957.3|952.3|957|952|957.3|952.3|957|952|4
1638887370000|2021-12-07 14:29:30|957.1|952.1|957.1|952.1|957.2|952.2|957|952|7
1638887380000|2021-12-07 14:29:40|957.2|952.2|956.8|951.8|957.2|952.2|956.8|951.8|6
1638887390000|2021-12-07 14:29:50|956.7|951.7|956.4|951.4|956.7|951.7|956.4|951.4|4
1638887400000|2021-12-07 14:30:00|956.2|951.2|957.3|952.3|957.4|952.4|956.2|951.2|23
1638887410000|2021-12-07 14:30:10|957.4|952.4|957.9|952.9|957.9|952.9|957.4|952.4|14
1638887420000|2021-12-07 14:30:20|958|953|957.9|952.9|958|953|957.9|952.9|8
1638887430000|2021-12-07 14:30:30|958|953|958.6|953.6|958.6|953.6|958|953|12
1638887440000|2021-12-07 14:30:40|958.5|953.5|958.8|953.8|958.8|953.8|958.5|953.5|10
1638887450000|2021-12-07 14:30:50|958.9|953.9|958.9|953.9|959.1|954.1|958.8|953.8|13
1638887460000|2021-12-07 14:31:00|958.8|953.8|958.4|953.4|958.8|953.8|958.4|953.4|5
1638887470000|2021-12-07 14:31:10|958.1|953.1|958.5|953.5|958.5|953.5|958.1|953.1|11
1638887480000|2021-12-07 14:31:20|958.6|953.6|958.3|953.3|958.6|953.6|958.3|953.3|6
1638887490000|2021-12-07 14:31:30|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|16
1638887500000|2021-12-07 14:31:40|958.5|953.5|958.6|953.6|958.8|953.8|958.4|953.4|10
1638887510000|2021-12-07 14:31:50|958.7|953.7|959|954|959.1|954.1|958.7|953.7|5
1638887520000|2021-12-07 14:32:00|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|3
1638887530000|2021-12-07 14:32:10|958.8|953.8|958.7|953.7|958.8|953.8|958.6|953.6|6
1638887540000|2021-12-07 14:32:20|958.9|953.9|959.9|954.9|959.9|954.9|958.9|953.9|14
1638887550000|2021-12-07 14:32:30|959.8|954.8|959.8|954.8|959.9|954.9|959.7|954.7|4
1638887560000|2021-12-07 14:32:40|959.9|954.9|960|955|960.1|955.1|959.9|954.9|6
1638887570000|2021-12-07 14:32:50|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|5
1638887580000|2021-12-07 14:33:00|959.7|954.7|959.2|954.2|960|955|959.2|954.2|23
1638887590000|2021-12-07 14:33:10|959.1|954.1|959.2|954.2|959.2|954.2|959|954|12
1638887600000|2021-12-07 14:33:20|959.1|954.1|959|954|959.2|954.2|958.9|953.9|12
1638887610000|2021-12-07 14:33:30|959.1|954.1|959.1|954.1|959.1|954.1|958.8|953.8|16
1638887620000|2021-12-07 14:33:40|959.2|954.2|959.2|954.2|959.2|954.2|959|954|11
1638887630000|2021-12-07 14:33:50|959.1|954.1|959.1|954.1|959.3|954.3|959.1|954.1|5
1638887640000|2021-12-07 14:34:00|959|954|959.1|954.1|959.2|954.2|959|954|6
1638887650000|2021-12-07 14:34:10|959|954|959.1|954.1|959.1|954.1|958.9|953.9|8
1638887660000|2021-12-07 14:34:20|959.3|954.3|959.9|954.9|960|955|959.2|954.2|10
1638887670000|2021-12-07 14:34:30|960|955|960.6|955.6|960.6|955.6|959.9|954.9|16
1638887680000|2021-12-07 14:34:40|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|4
1638887690000|2021-12-07 14:34:50|960.4|955.4|959.9|954.9|960.4|955.4|959.4|954.4|11
1638887700000|2021-12-07 14:35:00|960|955|959.8|954.8|960.2|955.2|959.8|954.8|6
1638887710000|2021-12-07 14:35:10|959.7|954.7|960|955|960.3|955.3|959.7|954.7|19
1638887720000|2021-12-07 14:35:20|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|3
1638887730000|2021-12-07 14:35:30|959.8|954.8|960.2|955.2|960.3|955.3|959.7|954.7|11
1638887740000|2021-12-07 14:35:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|12
1638887750000|2021-12-07 14:35:50|960|955|960.3|955.3|960.3|955.3|959.9|954.9|5
1638887760000|2021-12-07 14:36:00|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|6
1638887770000|2021-12-07 14:36:10|960.8|955.8|960.7|955.7|960.9|955.9|960.6|955.6|4
1638887780000|2021-12-07 14:36:20|960.6|955.6|961|956|961|956|960.6|955.6|19
1638887790000|2021-12-07 14:36:30|960.9|955.9|960.9|955.9|961|956|960.8|955.8|11
1638887800000|2021-12-07 14:36:40|961.3|956.3|961|956|961.3|956.3|961|956|14
1638887810000|2021-12-07 14:36:50|960.8|955.8|960.3|955.3|960.8|955.8|960.3|955.3|12
1638887820000|2021-12-07 14:37:00|960.4|955.4|962.3|957.3|962.3|957.3|960.4|955.4|21
1638887830000|2021-12-07 14:37:10|962|957|962.5|957.5|962.6|957.6|962|957|21
1638887840000|2021-12-07 14:37:20|962.3|957.3|962|957|962.3|957.3|962|957|5
1638887850000|2021-12-07 14:37:30|962.1|957.1|962.1|957.1|962.1|957.1|961.9|956.9|9
1638887860000|2021-12-07 14:37:40|962.2|957.2|961.8|956.8|962.2|957.2|961.8|956.8|11
1638887870000|2021-12-07 14:37:50|961.9|956.9|962.1|957.1|962.1|957.1|961.7|956.7|9
1638887880000|2021-12-07 14:38:00|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|10
1638887890000|2021-12-07 14:38:10|962.4|957.4|961.9|956.9|962.4|957.4|961.7|956.7|10
1638887900000|2021-12-07 14:38:20|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638887910000|2021-12-07 14:38:30|961.8|956.8|962.1|957.1|962.1|957.1|961.7|956.7|5
1638887920000|2021-12-07 14:38:40|962|957|961.7|956.7|962|957|961.7|956.7|4
1638887930000|2021-12-07 14:38:50|961.4|956.4|962|957|962.1|957.1|961.4|956.4|11
1638887940000|2021-12-07 14:39:00|961.9|956.9|961.7|956.7|961.9|956.9|961.7|956.7|5
1638887950000|2021-12-07 14:39:10|962.1|957.1|961.5|956.5|962.1|957.1|961.4|956.4|22
1638887960000|2021-12-07 14:39:20|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|12
1638887970000|2021-12-07 14:39:30|961.2|956.2|961.4|956.4|961.6|956.6|961.2|956.2|9
1638887980000|2021-12-07 14:39:40|961.3|956.3|961.1|956.1|961.6|956.6|961.1|956.1|10
1638887990000|2021-12-07 14:39:50|961|956|961.2|956.2|961.6|956.6|961|956|12
1638888000000|2021-12-07 14:40:00|961.3|956.3|961.1|956.1|961.6|956.6|960.8|955.8|33
1638888010000|2021-12-07 14:40:10|961.2|956.2|960.7|955.7|961.2|956.2|960.7|955.7|8
1638888020000|2021-12-07 14:40:20|960.8|955.8|961.2|956.2|961.2|956.2|960.8|955.8|8
1638888030000|2021-12-07 14:40:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|4
1638888040000|2021-12-07 14:40:40|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|9
1638888050000|2021-12-07 14:40:50|961.9|956.9|962.3|957.3|962.4|957.4|961.9|956.9|8
1638888060000|2021-12-07 14:41:00|962.4|957.4|962.8|957.8|962.8|957.8|962.3|957.3|12
1638888070000|2021-12-07 14:41:10|962.9|957.9|962.9|957.9|963|958|962.6|957.6|14
1638888080000|2021-12-07 14:41:20|963|958|962.6|957.6|963|958|962.6|957.6|10
1638888090000|2021-12-07 14:41:30|962.8|957.8|962.8|957.8|962.8|957.8|962.6|957.6|7
1638888100000|2021-12-07 14:41:40|962.7|957.7|962.5|957.5|962.8|957.8|962.3|957.3|10
1638888110000|2021-12-07 14:41:50|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|4
1638888120000|2021-12-07 14:42:00|962.6|957.6|962.6|957.6|962.8|957.8|962.5|957.5|9
1638888130000|2021-12-07 14:42:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1638888140000|2021-12-07 14:42:20|962|957|962.4|957.4|962.4|957.4|962|957|9
1638888150000|2021-12-07 14:42:30|962.3|957.3|961.8|956.8|962.3|957.3|961.8|956.8|17
1638888160000|2021-12-07 14:42:40|961.6|956.6|961.6|956.6|961.8|956.8|961.6|956.6|12
1638888170000|2021-12-07 14:42:50|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|12
1638888180000|2021-12-07 14:43:00|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|11
1638888190000|2021-12-07 14:43:10|962.1|957.1|962|957|962.1|957.1|961.7|956.7|12
1638888200000|2021-12-07 14:43:20|961.9|956.9|961.7|956.7|961.9|956.9|961.5|956.5|9
1638888210000|2021-12-07 14:43:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1638888220000|2021-12-07 14:43:40|961.6|956.6|961.6|956.6|961.7|956.7|961.5|956.5|20
1638888230000|2021-12-07 14:43:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1638888240000|2021-12-07 14:44:00|961.5|956.5|961.6|956.6|961.9|956.9|961.5|956.5|10
1638888250000|2021-12-07 14:44:10|961.8|956.8|962|957|962|957|961.7|956.7|15
1638888260000|2021-12-07 14:44:20|962.1|957.1|962.6|957.6|962.7|957.7|962.1|957.1|13
1638888270000|2021-12-07 14:44:30|962.7|957.7|962.9|957.9|963|958|962.7|957.7|13
1638888290000|2021-12-07 14:44:50|963|958|963.1|958.1|963.1|958.1|962.9|957.9|16
1638888300000|2021-12-07 14:45:00|963|958|962.7|957.7|963|958|962.6|957.6|13
1638888310000|2021-12-07 14:45:10|962.8|957.8|962.6|957.6|962.8|957.8|962.2|957.2|13
1638888320000|2021-12-07 14:45:20|962.5|957.5|962.2|957.2|962.6|957.6|962.2|957.2|9
1638888330000|2021-12-07 14:45:30|962.1|957.1|962.1|957.1|962.2|957.2|962|957|19
1638888340000|2021-12-07 14:45:40|962|957|962.5|957.5|962.5|957.5|962|957|12
1638888350000|2021-12-07 14:45:50|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|7
1638888360000|2021-12-07 14:46:00|962.7|957.7|962.6|957.6|962.7|957.7|962.5|957.5|17
1638888370000|2021-12-07 14:46:10|962.5|957.5|962.2|957.2|962.8|957.8|962.2|957.2|10
1638888380000|2021-12-07 14:46:20|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|11
1638888390000|2021-12-07 14:46:30|961.8|956.8|961.6|956.6|961.8|956.8|961.5|956.5|9
1638888400000|2021-12-07 14:46:40|961.4|956.4|961.4|956.4|961.6|956.6|961.3|956.3|6
1638888410000|2021-12-07 14:46:50|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|5
1638888420000|2021-12-07 14:47:00|961.7|956.7|962|957|962.2|957.2|961.7|956.7|14
1638888430000|2021-12-07 14:47:10|961.9|956.9|961.7|956.7|961.9|956.9|961.6|956.6|13
1638888440000|2021-12-07 14:47:20|961.6|956.6|962.1|957.1|962.1|957.1|961.6|956.6|12
1638888450000|2021-12-07 14:47:30|962.2|957.2|962.1|957.1|962.2|957.2|962|957|10
1638888460000|2021-12-07 14:47:40|962.2|957.2|962.4|957.4|962.4|957.4|962.1|957.1|20
1638888470000|2021-12-07 14:47:50|962.6|957.6|961.9|956.9|962.6|957.6|961.8|956.8|14
1638888480000|2021-12-07 14:48:00|962.1|957.1|961.9|956.9|962.1|957.1|961.8|956.8|37
1638888490000|2021-12-07 14:48:10|961.8|956.8|962.1|957.1|962.1|957.1|961.8|956.8|25
1638888500000|2021-12-07 14:48:20|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|6
1638888510000|2021-12-07 14:48:30|962.2|957.2|962|957|962.3|957.3|961.9|956.9|13
1638888520000|2021-12-07 14:48:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638888530000|2021-12-07 14:48:50|961.8|956.8|962|957|962.3|957.3|961.8|956.8|20
1638888540000|2021-12-07 14:49:00|962.1|957.1|962.4|957.4|962.4|957.4|961.9|956.9|32
1638888550000|2021-12-07 14:49:10|962.3|957.3|962.3|957.3|962.4|957.4|962.2|957.2|9
1638888560000|2021-12-07 14:49:20|962.1|957.1|962|957|962.2|957.2|962|957|14
1638888570000|2021-12-07 14:49:30|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|2
1638888580000|2021-12-07 14:49:40|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|5
1638888590000|2021-12-07 14:49:50|962.1|957.1|962.1|957.1|962.1|957.1|961.9|956.9|9
1638888600000|2021-12-07 14:50:00|962|957|961.6|956.6|962|957|961.6|956.6|7
1638888610000|2021-12-07 14:50:10|961.5|956.5|961.8|956.8|961.8|956.8|961.5|956.5|3
1638888620000|2021-12-07 14:50:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|24
1638888630000|2021-12-07 14:50:30|961.7|956.7|961.3|956.3|961.8|956.8|961|956|11
1638888640000|2021-12-07 14:50:40|961.4|956.4|961.7|956.7|961.7|956.7|961.3|956.3|8
1638888650000|2021-12-07 14:50:50|961.5|956.5|961.5|956.5|961.7|956.7|961.5|956.5|9
1638888660000|2021-12-07 14:51:00|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|9
1638888670000|2021-12-07 14:51:10|961.1|956.1|961.4|956.4|961.4|956.4|961.1|956.1|10
1638888680000|2021-12-07 14:51:20|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|17
1638888690000|2021-12-07 14:51:30|961.4|956.4|961.1|956.1|961.4|956.4|961|956|6
1638888700000|2021-12-07 14:51:40|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|9
1638888710000|2021-12-07 14:51:50|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1638888720000|2021-12-07 14:52:00|961.6|956.6|961.4|956.4|961.7|956.7|961.3|956.3|13
1638888730000|2021-12-07 14:52:10|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|7
1638888740000|2021-12-07 14:52:20|961.4|956.4|961.4|956.4|961.5|956.5|961.3|956.3|5
1638888750000|2021-12-07 14:52:30|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|5
1638888760000|2021-12-07 14:52:40|961.2|956.2|961.4|956.4|961.4|956.4|961.1|956.1|5
1638888770000|2021-12-07 14:52:50|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|3
1638888780000|2021-12-07 14:53:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1638888790000|2021-12-07 14:53:10|961.5|956.5|961.6|956.6|961.6|956.6|961.4|956.4|10
1638888800000|2021-12-07 14:53:20|961.7|956.7|961.7|956.7|961.9|956.9|961.7|956.7|4
1638888810000|2021-12-07 14:53:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1638888820000|2021-12-07 14:53:40|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|16
1638888830000|2021-12-07 14:53:50|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|5
1638888840000|2021-12-07 14:54:00|961.1|956.1|961.5|956.5|961.5|956.5|961.1|956.1|11
1638888850000|2021-12-07 14:54:10|961.6|956.6|961.8|956.8|961.8|956.8|961.5|956.5|7
1638888860000|2021-12-07 14:54:20|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|7
1638888870000|2021-12-07 14:54:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1638888880000|2021-12-07 14:54:40|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|5
1638888890000|2021-12-07 14:54:50|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|5
1638888900000|2021-12-07 14:55:00|960.8|955.8|960.1|955.1|960.8|955.8|960.1|955.1|14
1638888910000|2021-12-07 14:55:10|960|955|960.4|955.4|960.5|955.5|959.7|954.7|8
1638888920000|2021-12-07 14:55:20|960.3|955.3|960.7|955.7|960.7|955.7|960.2|955.2|5
1638888930000|2021-12-07 14:55:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638888940000|2021-12-07 14:55:40|960.6|955.6|960.7|955.7|960.8|955.8|960.6|955.6|5
1638888950000|2021-12-07 14:55:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638888960000|2021-12-07 14:56:00|960.7|955.7|960.6|955.6|960.9|955.9|960.6|955.6|15
1638888970000|2021-12-07 14:56:10|961|956|961.1|956.1|961.1|956.1|961|956|2
1638888980000|2021-12-07 14:56:20|961|956|961.1|956.1|961.1|956.1|961|956|4
1638888990000|2021-12-07 14:56:30|961|956|961|956|961.1|956.1|960.9|955.9|9
1638889000000|2021-12-07 14:56:40|960.9|955.9|960.4|955.4|960.9|955.9|960.4|955.4|8
1638889010000|2021-12-07 14:56:50|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1638889020000|2021-12-07 14:57:00|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1638889030000|2021-12-07 14:57:10|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|8
1638889040000|2021-12-07 14:57:20|960.1|955.1|960.5|955.5|960.5|955.5|960|955|10
1638889050000|2021-12-07 14:57:30|960.4|955.4|960.5|955.5|960.5|955.5|960.1|955.1|18
1638889060000|2021-12-07 14:57:40|960.4|955.4|960.2|955.2|960.4|955.4|960.1|955.1|6
1638889070000|2021-12-07 14:57:50|960.3|955.3|960.4|955.4|960.5|955.5|960.3|955.3|7
1638889080000|2021-12-07 14:58:00|960.3|955.3|960|955|960.4|955.4|959.8|954.8|10
1638889090000|2021-12-07 14:58:10|959.9|954.9|959.7|954.7|959.9|954.9|959.6|954.6|11
1638889100000|2021-12-07 14:58:20|959.9|954.9|960|955|960|955|959.9|954.9|4
1638889120000|2021-12-07 14:58:40|960.1|955.1|959.8|954.8|960.2|955.2|959.6|954.6|9
1638889130000|2021-12-07 14:58:50|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|5
1638889140000|2021-12-07 14:59:00|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1638889150000|2021-12-07 14:59:10|959.5|954.5|959.9|954.9|959.9|954.9|959.5|954.5|6
1638889160000|2021-12-07 14:59:20|960|955|959.8|954.8|960|955|959.8|954.8|5
1638889170000|2021-12-07 14:59:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|10
1638889180000|2021-12-07 14:59:40|959.9|954.9|959.6|954.6|959.9|954.9|959.6|954.6|18
1638889190000|2021-12-07 14:59:50|959.7|954.7|959.6|954.6|959.7|954.7|959.5|954.5|8
1638889200000|2021-12-07 15:00:00|959.7|954.7|959.3|954.3|959.7|954.7|958.9|953.9|13
1638889210000|2021-12-07 15:00:10|959.4|954.4|959.5|954.5|959.6|954.6|959.3|954.3|11
1638889220000|2021-12-07 15:00:20|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1638889230000|2021-12-07 15:00:30|959.4|954.4|959.9|954.9|959.9|954.9|959.4|954.4|16
1638889240000|2021-12-07 15:00:40|959.8|954.8|959.7|954.7|959.8|954.8|959.5|954.5|7
1638889250000|2021-12-07 15:00:50|959.8|954.8|960|955|960|955|959.8|954.8|3
1638889260000|2021-12-07 15:01:00|960.1|955.1|960.3|955.3|960.3|955.3|959.9|954.9|23
1638889270000|2021-12-07 15:01:10|960.2|955.2|960.4|955.4|960.4|955.4|960|955|13
1638889280000|2021-12-07 15:01:20|960.3|955.3|960.2|955.2|960.6|955.6|960.2|955.2|10
1638889290000|2021-12-07 15:01:30|960.1|955.1|960.2|955.2|960.3|955.3|960.1|955.1|3
1638889300000|2021-12-07 15:01:40|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|8
1638889310000|2021-12-07 15:01:50|960.4|955.4|960.4|955.4|960.4|955.4|960.1|955.1|12
1638889320000|2021-12-07 15:02:00|960.3|955.3|960.5|955.5|960.6|955.6|960.3|955.3|10
1638889330000|2021-12-07 15:02:10|960.4|955.4|960.5|955.5|960.5|955.5|960.3|955.3|6
1638889340000|2021-12-07 15:02:20|960.4|955.4|960.2|955.2|960.4|955.4|960.1|955.1|13
1638889350000|2021-12-07 15:02:30|959.8|954.8|959.6|954.6|959.9|954.9|959.4|954.4|15
1638889360000|2021-12-07 15:02:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638889370000|2021-12-07 15:02:50|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|9
1638889380000|2021-12-07 15:03:00|959.6|954.6|959.6|954.6|959.7|954.7|959.5|954.5|7
1638889390000|2021-12-07 15:03:10|959.4|954.4|959.6|954.6|959.6|954.6|959.2|954.2|10
1638889400000|2021-12-07 15:03:20|959.5|954.5|959.8|954.8|959.8|954.8|959.5|954.5|4
1638889410000|2021-12-07 15:03:30|959.6|954.6|959.3|954.3|959.7|954.7|959.2|954.2|8
1638889420000|2021-12-07 15:03:40|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1638889430000|2021-12-07 15:03:50|959|954|959|954|959.1|954.1|959|954|3
1638889440000|2021-12-07 15:04:00|958.9|953.9|959|954|959.1|954.1|958.8|953.8|14
1638889450000|2021-12-07 15:04:10|958.9|953.9|958.8|953.8|959|954|958.8|953.8|10
1638889460000|2021-12-07 15:04:20|958.9|953.9|958.5|953.5|958.9|953.9|958.5|953.5|11
1638889470000|2021-12-07 15:04:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638889480000|2021-12-07 15:04:40|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|6
1638889490000|2021-12-07 15:04:50|957.9|952.9|958|953|958.1|953.1|957.8|952.8|5
1638889500000|2021-12-07 15:05:00|957.8|952.8|957.9|952.9|958.2|953.2|957.8|952.8|13
1638889510000|2021-12-07 15:05:10|958.1|953.1|957.7|952.7|958.1|953.1|957.7|952.7|3
1638889520000|2021-12-07 15:05:20|957.8|952.8|957.9|952.9|958.2|953.2|957.8|952.8|10
1638889530000|2021-12-07 15:05:30|957.8|952.8|957.8|952.8|957.9|952.9|957.7|952.7|9
1638889540000|2021-12-07 15:05:40|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638889550000|2021-12-07 15:05:50|957.8|952.8|957.3|952.3|957.8|952.8|957.3|952.3|12
1638889560000|2021-12-07 15:06:00|957.4|952.4|957.4|952.4|957.6|952.6|957.3|952.3|8
1638889570000|2021-12-07 15:06:10|957.5|952.5|956.6|951.6|957.5|952.5|956.6|951.6|12
1638889580000|2021-12-07 15:06:20|956.7|951.7|955.9|950.9|956.8|951.8|955.9|950.9|11
1638889590000|2021-12-07 15:06:30|956|951|956.2|951.2|956.5|951.5|956|951|16
1638889600000|2021-12-07 15:06:40|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|5
1638889610000|2021-12-07 15:06:50|956.2|951.2|956.3|951.3|956.4|951.4|956.2|951.2|4
1638889620000|2021-12-07 15:07:00|956.1|951.1|956.7|951.7|956.7|951.7|956.1|951.1|11
1638889630000|2021-12-07 15:07:10|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|9
1638889640000|2021-12-07 15:07:20|956.5|951.5|956.4|951.4|956.6|951.6|956.3|951.3|10
1638889650000|2021-12-07 15:07:30|956.2|951.2|956.3|951.3|956.4|951.4|956.2|951.2|8
1638889660000|2021-12-07 15:07:40|956.4|951.4|956.4|951.4|956.5|951.5|956.3|951.3|10
1638889670000|2021-12-07 15:07:50|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|5
1638889680000|2021-12-07 15:08:00|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1638889690000|2021-12-07 15:08:10|956.4|951.4|956.6|951.6|956.7|951.7|956.4|951.4|7
1638889700000|2021-12-07 15:08:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|14
1638889710000|2021-12-07 15:08:30|956.4|951.4|956.1|951.1|956.4|951.4|956.1|951.1|11
1638889720000|2021-12-07 15:08:40|956|951|955.6|950.6|956|951|955.5|950.5|19
1638889730000|2021-12-07 15:08:50|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|2
1638889740000|2021-12-07 15:09:00|955.1|950.1|955.9|950.9|955.9|950.9|955|950|12
1638889750000|2021-12-07 15:09:10|955.6|950.6|955.4|950.4|955.6|950.6|955.3|950.3|4
1638889760000|2021-12-07 15:09:20|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1638889770000|2021-12-07 15:09:30|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|5
1638889780000|2021-12-07 15:09:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638889790000|2021-12-07 15:09:50|955|950|954.9|949.9|955|950|954.9|949.9|2
1638889800000|2021-12-07 15:10:00|955|950|955|950|955.2|950.2|955|950|5
1638889810000|2021-12-07 15:10:10|954.9|949.9|954.6|949.6|954.9|949.9|954.6|949.6|6
1638889820000|2021-12-07 15:10:20|954.5|949.5|954.3|949.3|954.6|949.6|954.1|949.1|12
1638889830000|2021-12-07 15:10:30|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638889840000|2021-12-07 15:10:40|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638889850000|2021-12-07 15:10:50|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1638889860000|2021-12-07 15:11:00|953.8|948.8|954.2|949.2|954.3|949.3|953.7|948.7|11
1638889870000|2021-12-07 15:11:10|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|2
1638889890000|2021-12-07 15:11:30|954|949|953.8|948.8|954.1|949.1|953.8|948.8|14
1638889900000|2021-12-07 15:11:40|953.9|948.9|954.3|949.3|954.3|949.3|953.9|948.9|5
1638889910000|2021-12-07 15:11:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1638889920000|2021-12-07 15:12:00|954|949|954.8|949.8|954.8|949.8|954|949|11
1638889930000|2021-12-07 15:12:10|954.9|949.9|954.9|949.9|955.3|950.3|954.9|949.9|13
1638889940000|2021-12-07 15:12:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1638889950000|2021-12-07 15:12:30|954.8|949.8|954.7|949.7|954.9|949.9|954.7|949.7|6
1638889960000|2021-12-07 15:12:40|954.6|949.6|954.9|949.9|954.9|949.9|954.6|949.6|4
1638889970000|2021-12-07 15:12:50|955|950|955.2|950.2|955.3|950.3|955|950|4
1638889980000|2021-12-07 15:13:00|955|950|954.9|949.9|955|950|954.9|949.9|4
1638889990000|2021-12-07 15:13:10|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|6
1638890000000|2021-12-07 15:13:20|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|10
1638890010000|2021-12-07 15:13:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638890020000|2021-12-07 15:13:40|955|950|955.1|950.1|955.1|950.1|955|950|6
1638890030000|2021-12-07 15:13:50|955.2|950.2|955.3|950.3|955.3|950.3|955.1|950.1|4
1638890040000|2021-12-07 15:14:00|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|21
1638890050000|2021-12-07 15:14:10|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1638890060000|2021-12-07 15:14:20|955.5|950.5|955.3|950.3|955.6|950.6|955.3|950.3|6
1638890070000|2021-12-07 15:14:30|955.4|950.4|955.9|950.9|955.9|950.9|955.4|950.4|5
1638890080000|2021-12-07 15:14:40|956|951|955.7|950.7|956.1|951.1|955.7|950.7|14
1638890090000|2021-12-07 15:14:50|955.8|950.8|955.7|950.7|955.9|950.9|955.6|950.6|8
1638890100000|2021-12-07 15:15:00|955.8|950.8|956.6|951.6|956.6|951.6|955.8|950.8|11
1638890110000|2021-12-07 15:15:10|956.5|951.5|956.5|951.5|956.6|951.6|956.3|951.3|9
1638890120000|2021-12-07 15:15:20|956.6|951.6|956.8|951.8|957|952|956.5|951.5|10
1638890130000|2021-12-07 15:15:30|956.9|951.9|957.1|952.1|957.1|952.1|956.7|951.7|7
1638890140000|2021-12-07 15:15:40|957|952|957.2|952.2|957.2|952.2|957|952|3
1638890150000|2021-12-07 15:15:50|957.3|952.3|957.2|952.2|957.5|952.5|957.2|952.2|15
1638890160000|2021-12-07 15:16:00|957|952|957.1|952.1|957.2|952.2|957|952|4
1638890170000|2021-12-07 15:16:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638890180000|2021-12-07 15:16:20|956.8|951.8|956.6|951.6|956.8|951.8|956.6|951.6|3
1638890190000|2021-12-07 15:16:30|956.5|951.5|956.4|951.4|956.5|951.5|956.3|951.3|4
1638890200000|2021-12-07 15:16:40|956.3|951.3|956.4|951.4|956.4|951.4|956.2|951.2|10
1638890210000|2021-12-07 15:16:50|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|4
1638890220000|2021-12-07 15:17:00|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|4
1638890230000|2021-12-07 15:17:10|956.4|951.4|956.2|951.2|956.4|951.4|956.1|951.1|7
1638890240000|2021-12-07 15:17:20|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|15
1638890250000|2021-12-07 15:17:30|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|8
1638890260000|2021-12-07 15:17:40|956.2|951.2|956.2|951.2|956.3|951.3|956.1|951.1|13
1638890270000|2021-12-07 15:17:50|956.1|951.1|956.1|951.1|956.2|951.2|956|951|5
1638890280000|2021-12-07 15:18:00|956.2|951.2|956.4|951.4|956.4|951.4|956.1|951.1|11
1638890290000|2021-12-07 15:18:10|956.3|951.3|956.6|951.6|956.6|951.6|956.2|951.2|11
1638890300000|2021-12-07 15:18:20|956.7|951.7|956.9|951.9|956.9|951.9|956.6|951.6|5
1638890310000|2021-12-07 15:18:30|956.8|951.8|956.6|951.6|956.9|951.9|956.6|951.6|4
1638890320000|2021-12-07 15:18:40|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|7
1638890330000|2021-12-07 15:18:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638890340000|2021-12-07 15:19:00|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|9
1638890350000|2021-12-07 15:19:10|956.3|951.3|956.1|951.1|956.3|951.3|956.1|951.1|18
1638890360000|2021-12-07 15:19:20|956|951|956.2|951.2|956.3|951.3|956|951|9
1638890370000|2021-12-07 15:19:30|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|11
1638890380000|2021-12-07 15:19:40|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|8
1638890390000|2021-12-07 15:19:50|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|16
1638890400000|2021-12-07 15:20:00|956.2|951.2|956.2|951.2|956.3|951.3|956.1|951.1|13
1638890410000|2021-12-07 15:20:10|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|8
1638890430000|2021-12-07 15:20:30|956|951|955.7|950.7|956.1|951.1|955.7|950.7|5
1638890450000|2021-12-07 15:20:50|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|7
1638890460000|2021-12-07 15:21:00|955.9|950.9|956.3|951.3|956.3|951.3|955.9|950.9|3
1638890470000|2021-12-07 15:21:10|956.2|951.2|956.3|951.3|956.3|951.3|956.1|951.1|6
1638890480000|2021-12-07 15:21:20|956.2|951.2|955.9|950.9|956.2|951.2|955.9|950.9|16
1638890490000|2021-12-07 15:21:30|956|951|955.9|950.9|956|951|955.9|950.9|10
1638890500000|2021-12-07 15:21:40|955.8|950.8|955.9|950.9|956|951|955.8|950.8|6
1638890510000|2021-12-07 15:21:50|956|951|956|951|956|951|955.9|950.9|23
1638890520000|2021-12-07 15:22:00|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|6
1638890530000|2021-12-07 15:22:10|956|951|956.2|951.2|956.3|951.3|956|951|11
1638890540000|2021-12-07 15:22:20|956.3|951.3|956.4|951.4|956.4|951.4|956.1|951.1|10
1638890550000|2021-12-07 15:22:30|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|5
1638890560000|2021-12-07 15:22:40|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|14
1638890570000|2021-12-07 15:22:50|956.8|951.8|956.7|951.7|956.8|951.8|956.4|951.4|11
1638890580000|2021-12-07 15:23:00|956.8|951.8|956.6|951.6|956.9|951.9|956.5|951.5|17
1638890590000|2021-12-07 15:23:10|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|11
1638890600000|2021-12-07 15:23:20|956.6|951.6|956.6|951.6|956.7|951.7|956.5|951.5|7
1638890610000|2021-12-07 15:23:30|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1638890620000|2021-12-07 15:23:40|956.4|951.4|956.3|951.3|956.4|951.4|956.2|951.2|8
1638890630000|2021-12-07 15:23:50|956.2|951.2|956.2|951.2|956.2|951.2|956.1|951.1|9
1638890640000|2021-12-07 15:24:00|956.3|951.3|956.5|951.5|956.5|951.5|956.2|951.2|7
1638890650000|2021-12-07 15:24:10|956.4|951.4|956.4|951.4|956.6|951.6|956.4|951.4|13
1638890660000|2021-12-07 15:24:20|956.5|951.5|956.6|951.6|956.7|951.7|956.4|951.4|10
1638890670000|2021-12-07 15:24:30|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|7
1638890680000|2021-12-07 15:24:40|957|952|957.1|952.1|957.1|952.1|956.9|951.9|10
1638890690000|2021-12-07 15:24:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1638890700000|2021-12-07 15:25:00|957|952|957.1|952.1|957.1|952.1|957|952|6
1638890710000|2021-12-07 15:25:10|957|952|957.1|952.1|957.3|952.3|957|952|7
1638890720000|2021-12-07 15:25:20|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1638890730000|2021-12-07 15:25:30|957.4|952.4|957.6|952.6|957.7|952.7|957.3|952.3|6
1638890740000|2021-12-07 15:25:40|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|12
1638890750000|2021-12-07 15:25:50|957.9|952.9|958.1|953.1|958.2|953.2|957.9|952.9|6
1638890760000|2021-12-07 15:26:00|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638890770000|2021-12-07 15:26:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638890780000|2021-12-07 15:26:20|958.7|953.7|958.9|953.9|958.9|953.9|958.6|953.6|6
1638890790000|2021-12-07 15:26:30|959|954|959|954|959|954|959|954|1
1638890810000|2021-12-07 15:26:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638890820000|2021-12-07 15:27:00|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|3
1638890830000|2021-12-07 15:27:10|958.5|953.5|958.7|953.7|958.8|953.8|958.5|953.5|6
1638890840000|2021-12-07 15:27:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638890850000|2021-12-07 15:27:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638890870000|2021-12-07 15:27:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638890880000|2021-12-07 15:28:00|959|954|959.3|954.3|959.3|954.3|959|954|9
1638890890000|2021-12-07 15:28:10|959.2|954.2|958.9|953.9|959.3|954.3|958.9|953.9|15
1638890900000|2021-12-07 15:28:20|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1638890910000|2021-12-07 15:28:30|958.9|953.9|958.9|953.9|959.1|954.1|958.8|953.8|7
1638890920000|2021-12-07 15:28:40|959|954|959.2|954.2|959.2|954.2|958.9|953.9|17
1638890930000|2021-12-07 15:28:50|959.1|954.1|959|954|959.1|954.1|959|954|4
1638890940000|2021-12-07 15:29:00|959.1|954.1|959.1|954.1|959.2|954.2|958.9|953.9|7
1638890950000|2021-12-07 15:29:10|959.2|954.2|959.4|954.4|959.4|954.4|959.1|954.1|7
1638890960000|2021-12-07 15:29:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638890970000|2021-12-07 15:29:30|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|9
1638890980000|2021-12-07 15:29:40|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1638890990000|2021-12-07 15:29:50|959.5|954.5|959.6|954.6|959.6|954.6|959.4|954.4|6
1638891000000|2021-12-07 15:30:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|8
1638891010000|2021-12-07 15:30:10|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1638891020000|2021-12-07 15:30:20|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1638891030000|2021-12-07 15:30:30|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|5
1638891040000|2021-12-07 15:30:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1638891070000|2021-12-07 15:31:10|960.2|955.2|960|955|960.2|955.2|960|955|5
1638891080000|2021-12-07 15:31:20|959.9|954.9|960.4|955.4|960.5|955.5|959.6|954.6|7
1638891090000|2021-12-07 15:31:30|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|8
1638891100000|2021-12-07 15:31:40|960.3|955.3|960.4|955.4|960.5|955.5|960.3|955.3|12
1638891110000|2021-12-07 15:31:50|960.5|955.5|960.5|955.5|960.5|955.5|960.2|955.2|9
1638891120000|2021-12-07 15:32:00|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|5
1638891130000|2021-12-07 15:32:10|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|12
1638891140000|2021-12-07 15:32:20|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1638891150000|2021-12-07 15:32:30|960.9|955.9|961|956|961.1|956.1|960.8|955.8|6
1638891160000|2021-12-07 15:32:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1638891170000|2021-12-07 15:32:50|960.9|955.9|961|956|961|956|960.9|955.9|4
1638891180000|2021-12-07 15:33:00|960.9|955.9|960.9|955.9|961|956|960.8|955.8|5
1638891200000|2021-12-07 15:33:20|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1638891210000|2021-12-07 15:33:30|961|956|960.5|955.5|961.1|956.1|960.5|955.5|10
1638891220000|2021-12-07 15:33:40|960.4|955.4|960.1|955.1|960.4|955.4|960.1|955.1|4
1638891230000|2021-12-07 15:33:50|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|5
1638891240000|2021-12-07 15:34:00|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638891250000|2021-12-07 15:34:10|960|955|960|955|960|955|959.8|954.8|4
1638891260000|2021-12-07 15:34:20|959.9|954.9|960|955|960|955|959.8|954.8|6
1638891270000|2021-12-07 15:34:30|959.9|954.9|960.2|955.2|960.2|955.2|959.9|954.9|8
1638891280000|2021-12-07 15:34:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1638891290000|2021-12-07 15:34:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1638891300000|2021-12-07 15:35:00|960.1|955.1|960|955|960.2|955.2|959.9|954.9|8
1638891310000|2021-12-07 15:35:10|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638891320000|2021-12-07 15:35:20|960.2|955.2|960.2|955.2|960.3|955.3|960.1|955.1|7
1638891330000|2021-12-07 15:35:30|960.1|955.1|960.2|955.2|960.3|955.3|960.1|955.1|4
1638891340000|2021-12-07 15:35:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|6
1638891350000|2021-12-07 15:35:50|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1638891360000|2021-12-07 15:36:00|960.6|955.6|960.9|955.9|961.2|956.2|960.6|955.6|15
1638891370000|2021-12-07 15:36:10|961|956|961|956|961.2|956.2|961|956|7
1638891380000|2021-12-07 15:36:20|961.1|956.1|961.2|956.2|961.2|956.2|961|956|4
1638891390000|2021-12-07 15:36:30|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|7
1638891400000|2021-12-07 15:36:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638891410000|2021-12-07 15:36:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1638891420000|2021-12-07 15:37:00|961.7|956.7|961.3|956.3|961.7|956.7|961.3|956.3|4
1638891430000|2021-12-07 15:37:10|961.2|956.2|961.9|956.9|962|957|961.2|956.2|13
1638891440000|2021-12-07 15:37:20|962|957|961.9|956.9|962|957|961.9|956.9|6
1638891450000|2021-12-07 15:37:30|962|957|961.9|956.9|962|957|961.9|956.9|10
1638891460000|2021-12-07 15:37:40|962|957|961.9|956.9|962|957|961.8|956.8|14
1638891470000|2021-12-07 15:37:50|962|957|962|957|962|957|961.9|956.9|9
1638891480000|2021-12-07 15:38:00|962.1|957.1|961.6|956.6|962.1|957.1|961.6|956.6|13
1638891500000|2021-12-07 15:38:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1638891510000|2021-12-07 15:38:30|961.5|956.5|961.6|956.6|961.6|956.6|961.4|956.4|12
1638891520000|2021-12-07 15:38:40|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|3
1638891530000|2021-12-07 15:38:50|961.1|956.1|961.2|956.2|961.3|956.3|961|956|16
1638891540000|2021-12-07 15:39:00|961.1|956.1|961.4|956.4|961.5|956.5|961.1|956.1|8
1638891560000|2021-12-07 15:39:20|961.5|956.5|961.6|956.6|961.6|956.6|961.4|956.4|6
1638891570000|2021-12-07 15:39:30|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|6
1638891580000|2021-12-07 15:39:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1638891600000|2021-12-07 15:40:00|961.5|956.5|961.7|956.7|961.8|956.8|961.5|956.5|11
1638891620000|2021-12-07 15:40:20|961.8|956.8|962.1|957.1|962.1|957.1|961.8|956.8|19
1638891630000|2021-12-07 15:40:30|962|957|962.1|957.1|962.1|957.1|962|957|6
1638891650000|2021-12-07 15:40:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1638891660000|2021-12-07 15:41:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638891670000|2021-12-07 15:41:10|962|957|962.1|957.1|962.1|957.1|962|957|2
1638891680000|2021-12-07 15:41:20|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1638891690000|2021-12-07 15:41:30|962.2|957.2|962|957|962.2|957.2|962|957|5
1638891700000|2021-12-07 15:41:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1638891710000|2021-12-07 15:41:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|14
1638891720000|2021-12-07 15:42:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|11
1638891730000|2021-12-07 15:42:10|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1638891740000|2021-12-07 15:42:20|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|9
1638891750000|2021-12-07 15:42:30|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|8
1638891760000|2021-12-07 15:42:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1638891770000|2021-12-07 15:42:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638891780000|2021-12-07 15:43:00|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|6
1638891790000|2021-12-07 15:43:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1638891800000|2021-12-07 15:43:20|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1638891820000|2021-12-07 15:43:40|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1638891830000|2021-12-07 15:43:50|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1638891840000|2021-12-07 15:44:00|961.7|956.7|961.2|956.2|961.7|956.7|961.2|956.2|5
1638891850000|2021-12-07 15:44:10|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|14
1638891860000|2021-12-07 15:44:20|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1638891870000|2021-12-07 15:44:30|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|3
1638891890000|2021-12-07 15:44:50|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1638891900000|2021-12-07 15:45:00|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|8
1638891910000|2021-12-07 15:45:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|5
1638891920000|2021-12-07 15:45:20|961.5|956.5|961.8|956.8|961.8|956.8|961.5|956.5|4
1638891930000|2021-12-07 15:45:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638891940000|2021-12-07 15:45:40|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|4
1638891950000|2021-12-07 15:45:50|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|13
1638891960000|2021-12-07 15:46:00|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1638891970000|2021-12-07 15:46:10|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1638892000000|2021-12-07 15:46:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1638892010000|2021-12-07 15:46:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638892020000|2021-12-07 15:47:00|961.5|956.5|961.2|956.2|961.5|956.5|961.1|956.1|6
1638892030000|2021-12-07 15:47:10|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1638892040000|2021-12-07 15:47:20|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1638892050000|2021-12-07 15:47:30|961|956|960.9|955.9|961|956|960.9|955.9|2
1638892060000|2021-12-07 15:47:40|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|3
1638892070000|2021-12-07 15:47:50|960.7|955.7|961|956|961|956|960.7|955.7|3
1638892080000|2021-12-07 15:48:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638892090000|2021-12-07 15:48:10|961|956|961|956|961|956|961|956|1
1638892100000|2021-12-07 15:48:20|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1638892110000|2021-12-07 15:48:30|961|956|961.2|956.2|961.2|956.2|961|956|10
1638892120000|2021-12-07 15:48:40|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|10
1638892130000|2021-12-07 15:48:50|961.3|956.3|961.4|956.4|961.5|956.5|961.3|956.3|24
1638892140000|2021-12-07 15:49:00|961.3|956.3|961.3|956.3|961.5|956.5|961.3|956.3|23
1638892150000|2021-12-07 15:49:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638892160000|2021-12-07 15:49:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638892180000|2021-12-07 15:49:40|961.4|956.4|961.5|956.5|961.6|956.6|961.3|956.3|6
1638892190000|2021-12-07 15:49:50|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1638892200000|2021-12-07 15:50:00|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|4
1638892210000|2021-12-07 15:50:10|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|6
1638892220000|2021-12-07 15:50:20|962|957|962.1|957.1|962.1|957.1|962|957|2
1638892230000|2021-12-07 15:50:30|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1638892240000|2021-12-07 15:50:40|962.1|957.1|961.9|956.9|962.3|957.3|961.9|956.9|10
1638892250000|2021-12-07 15:50:50|962|957|962.1|957.1|962.1|957.1|961.9|956.9|5
1638892260000|2021-12-07 15:51:00|962.2|957.2|962.1|957.1|962.2|957.2|962|957|8
1638892270000|2021-12-07 15:51:10|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1638892280000|2021-12-07 15:51:20|962|957|962.1|957.1|962.1|957.1|961.9|956.9|8
1638892290000|2021-12-07 15:51:30|962|957|962|957|962.1|957.1|962|957|3
1638892300000|2021-12-07 15:51:40|962.1|957.1|962.2|957.2|962.2|957.2|962|957|3
1638892310000|2021-12-07 15:51:50|962|957|961.9|956.9|962.1|957.1|961.9|956.9|6
1638892330000|2021-12-07 15:52:10|962|957|961.8|956.8|962|957|961.8|956.8|5
1638892340000|2021-12-07 15:52:20|961.9|956.9|961.7|956.7|961.9|956.9|961.6|956.6|11
1638892350000|2021-12-07 15:52:30|961.6|956.6|961.4|956.4|961.6|956.6|961.3|956.3|4
1638892360000|2021-12-07 15:52:40|961.3|956.3|961.3|956.3|961.4|956.4|961.2|956.2|5
1638892370000|2021-12-07 15:52:50|961.2|956.2|961.5|956.5|961.5|956.5|961.1|956.1|6
1638892380000|2021-12-07 15:53:00|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|10
1638892390000|2021-12-07 15:53:10|961.6|956.6|961.6|956.6|961.7|956.7|961.5|956.5|5
1638892400000|2021-12-07 15:53:20|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|13
1638892410000|2021-12-07 15:53:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|14
1638892420000|2021-12-07 15:53:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638892430000|2021-12-07 15:53:50|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1638892440000|2021-12-07 15:54:00|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1638892450000|2021-12-07 15:54:10|961|956|961|956|961|956|961|956|1
1638892460000|2021-12-07 15:54:20|961.1|956.1|961|956|961.1|956.1|961|956|4
1638892470000|2021-12-07 15:54:30|961.1|956.1|961|956|961.1|956.1|961|956|4
1638892480000|2021-12-07 15:54:40|960.5|955.5|960.7|955.7|960.8|955.8|960.5|955.5|4
1638892490000|2021-12-07 15:54:50|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|4
1638892500000|2021-12-07 15:55:00|960.7|955.7|960.8|955.8|960.9|955.9|960.7|955.7|6
1638892510000|2021-12-07 15:55:10|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|13
1638892520000|2021-12-07 15:55:20|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1638892530000|2021-12-07 15:55:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638892540000|2021-12-07 15:55:40|960.7|955.7|960.8|955.8|960.8|955.8|960.6|955.6|14
1638892550000|2021-12-07 15:55:50|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|3
1638892570000|2021-12-07 15:56:10|960.8|955.8|961|956|961|956|960.8|955.8|2
1638892580000|2021-12-07 15:56:20|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|11
1638892590000|2021-12-07 15:56:30|961|956|961|956|961.1|956.1|960.9|955.9|7
1638892600000|2021-12-07 15:56:40|961.1|956.1|960.8|955.8|961.1|956.1|960.8|955.8|12
1638892610000|2021-12-07 15:56:50|960.9|955.9|960.8|955.8|961.1|956.1|960.8|955.8|5
1638892620000|2021-12-07 15:57:00|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|3
1638892630000|2021-12-07 15:57:10|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638892640000|2021-12-07 15:57:20|960.6|955.6|960.5|955.5|960.7|955.7|960.4|955.4|24
1638892650000|2021-12-07 15:57:30|960.7|955.7|960.9|955.9|960.9|955.9|960.6|955.6|7
1638892660000|2021-12-07 15:57:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1638892670000|2021-12-07 15:57:50|960.7|955.7|960.8|955.8|960.9|955.9|960.7|955.7|16
1638892680000|2021-12-07 15:58:00|960.9|955.9|961|956|961|956|960.9|955.9|2
1638892690000|2021-12-07 15:58:10|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1638892700000|2021-12-07 15:58:20|961.3|956.3|961.7|956.7|961.7|956.7|961.3|956.3|5
1638892710000|2021-12-07 15:58:30|961.8|956.8|961.5|956.5|962|957|961.5|956.5|9
1638892720000|2021-12-07 15:58:40|961.3|956.3|961.2|956.2|961.7|956.7|961.2|956.2|17
1638892730000|2021-12-07 15:58:50|961.3|956.3|961.1|956.1|961.3|956.3|961|956|4
1638892740000|2021-12-07 15:59:00|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|3
1638892750000|2021-12-07 15:59:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638892770000|2021-12-07 15:59:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1638892780000|2021-12-07 15:59:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638892790000|2021-12-07 15:59:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638892800000|2021-12-07 16:00:00|961.5|956.5|960.7|955.7|961.6|956.6|960.6|955.6|15
1638892820000|2021-12-07 16:00:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638892830000|2021-12-07 16:00:30|960.8|955.8|961.3|956.3|961.3|956.3|960.8|955.8|5
1638892850000|2021-12-07 16:00:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1638892860000|2021-12-07 16:01:00|961.7|956.7|961.7|956.7|962|957|961.7|956.7|6
1638892870000|2021-12-07 16:01:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|6
1638892880000|2021-12-07 16:01:20|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|3
1638892890000|2021-12-07 16:01:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|7
1638892900000|2021-12-07 16:01:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1638892910000|2021-12-07 16:01:50|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1638892920000|2021-12-07 16:02:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638892930000|2021-12-07 16:02:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|6
1638892940000|2021-12-07 16:02:20|962|957|962|957|962|957|962|957|1
1638892950000|2021-12-07 16:02:30|962.1|957.1|961.9|956.9|962.2|957.2|961.9|956.9|9
1638892960000|2021-12-07 16:02:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638892970000|2021-12-07 16:02:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638892980000|2021-12-07 16:03:00|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|4
1638892990000|2021-12-07 16:03:10|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1638893000000|2021-12-07 16:03:20|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|14
1638893010000|2021-12-07 16:03:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|12
1638893020000|2021-12-07 16:03:40|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|7
1638893030000|2021-12-07 16:03:50|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|6
1638893040000|2021-12-07 16:04:00|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|10
1638893050000|2021-12-07 16:04:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638893060000|2021-12-07 16:04:20|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1638893070000|2021-12-07 16:04:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638893080000|2021-12-07 16:04:40|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|2
1638893090000|2021-12-07 16:04:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638893100000|2021-12-07 16:05:00|961.8|956.8|961.8|956.8|961.9|956.9|961.7|956.7|8
1638893110000|2021-12-07 16:05:10|961.7|956.7|961.9|956.9|962|957|961.7|956.7|5
1638893130000|2021-12-07 16:05:30|962|957|961.8|956.8|962|957|961.8|956.8|17
1638893140000|2021-12-07 16:05:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638893150000|2021-12-07 16:05:50|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|10
1638893160000|2021-12-07 16:06:00|962|957|961.9|956.9|962|957|961.8|956.8|6
1638893170000|2021-12-07 16:06:10|962|957|962|957|962|957|962|957|1
1638893180000|2021-12-07 16:06:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638893190000|2021-12-07 16:06:30|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|7
1638893200000|2021-12-07 16:06:40|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1638893210000|2021-12-07 16:06:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1638893220000|2021-12-07 16:07:00|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1638893240000|2021-12-07 16:07:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638893250000|2021-12-07 16:07:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1638893260000|2021-12-07 16:07:40|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|11
1638893270000|2021-12-07 16:07:50|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|10
1638893280000|2021-12-07 16:08:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1638893290000|2021-12-07 16:08:10|961.9|956.9|961.8|956.8|962|957|961.7|956.7|5
1638893300000|2021-12-07 16:08:20|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638893330000|2021-12-07 16:08:50|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|5
1638893340000|2021-12-07 16:09:00|961.7|956.7|962|957|962|957|961.7|956.7|4
1638893360000|2021-12-07 16:09:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1638893380000|2021-12-07 16:09:40|962|957|962|957|962|957|962|957|1
1638893390000|2021-12-07 16:09:50|962.1|957.1|962|957|962.1|957.1|962|957|8
1638893400000|2021-12-07 16:10:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638893410000|2021-12-07 16:10:10|962|957|961.9|956.9|962|957|961.9|956.9|2
1638893420000|2021-12-07 16:10:20|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|12
1638893430000|2021-12-07 16:10:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638893440000|2021-12-07 16:10:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638893450000|2021-12-07 16:10:50|962.2|957.2|961.7|956.7|962.2|957.2|961.7|956.7|8
1638893460000|2021-12-07 16:11:00|961.9|956.9|961.7|956.7|961.9|956.9|961.7|956.7|8
1638893470000|2021-12-07 16:11:10|961.6|956.6|961.9|956.9|961.9|956.9|961.6|956.6|4
1638893490000|2021-12-07 16:11:30|961.8|956.8|961.7|956.7|961.9|956.9|961.7|956.7|8
1638893500000|2021-12-07 16:11:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638893510000|2021-12-07 16:11:50|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|3
1638893520000|2021-12-07 16:12:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638893540000|2021-12-07 16:12:20|961.6|956.6|961.5|956.5|961.6|956.6|961.4|956.4|4
1638893550000|2021-12-07 16:12:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1638893570000|2021-12-07 16:12:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1638893580000|2021-12-07 16:13:00|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|4
1638893620000|2021-12-07 16:13:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638893630000|2021-12-07 16:13:50|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|7
1638893640000|2021-12-07 16:14:00|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1638893650000|2021-12-07 16:14:10|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1638893660000|2021-12-07 16:14:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1638893670000|2021-12-07 16:14:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|7
1638893680000|2021-12-07 16:14:40|962|957|961.8|956.8|962|957|961.8|956.8|3
1638893690000|2021-12-07 16:14:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638893700000|2021-12-07 16:15:00|961.8|956.8|961.9|956.9|962|957|961.8|956.8|4
1638893720000|2021-12-07 16:15:20|962|957|962|957|962|957|961.9|956.9|5
1638893730000|2021-12-07 16:15:30|961.9|956.9|961.7|956.7|962|957|961.7|956.7|7
1638893740000|2021-12-07 16:15:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638893750000|2021-12-07 16:15:50|961.5|956.5|961.3|956.3|961.5|956.5|961.1|956.1|6
1638893760000|2021-12-07 16:16:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1638893770000|2021-12-07 16:16:10|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1638893780000|2021-12-07 16:16:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638893790000|2021-12-07 16:16:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1638893810000|2021-12-07 16:16:50|961.3|956.3|961.1|956.1|961.3|956.3|960.9|955.9|5
1638893820000|2021-12-07 16:17:00|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|4
1638893830000|2021-12-07 16:17:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638893840000|2021-12-07 16:17:20|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|2
1638893850000|2021-12-07 16:17:30|960.6|955.6|960.5|955.5|960.6|955.6|960.3|955.3|6
1638893860000|2021-12-07 16:17:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1638893880000|2021-12-07 16:18:00|960.2|955.2|960.1|955.1|960.3|955.3|960.1|955.1|6
1638893890000|2021-12-07 16:18:10|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|8
1638893900000|2021-12-07 16:18:20|960|955|959.9|954.9|960|955|959.9|954.9|4
1638893910000|2021-12-07 16:18:30|960|955|959.9|954.9|960|955|959.9|954.9|2
1638893920000|2021-12-07 16:18:40|959.8|954.8|959.7|954.7|959.8|954.8|959.6|954.6|6
1638893930000|2021-12-07 16:18:50|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|7
1638893940000|2021-12-07 16:19:00|959.9|954.9|960.1|955.1|960.1|955.1|959.8|954.8|5
1638893950000|2021-12-07 16:19:10|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|6
1638893960000|2021-12-07 16:19:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1638893970000|2021-12-07 16:19:30|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|5
1638893980000|2021-12-07 16:19:40|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638893990000|2021-12-07 16:19:50|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1638894000000|2021-12-07 16:20:00|959.2|954.2|959|954|959.2|954.2|959|954|3
1638894010000|2021-12-07 16:20:10|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|7
1638894020000|2021-12-07 16:20:20|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638894040000|2021-12-07 16:20:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638894050000|2021-12-07 16:20:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638894060000|2021-12-07 16:21:00|958.7|953.7|958.6|953.6|958.8|953.8|958.5|953.5|7
1638894070000|2021-12-07 16:21:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638894080000|2021-12-07 16:21:20|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|6
1638894090000|2021-12-07 16:21:30|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1638894100000|2021-12-07 16:21:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638894110000|2021-12-07 16:21:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638894120000|2021-12-07 16:22:00|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638894130000|2021-12-07 16:22:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638894140000|2021-12-07 16:22:20|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|5
1638894150000|2021-12-07 16:22:30|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638894200000|2021-12-07 16:23:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638894210000|2021-12-07 16:23:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638894220000|2021-12-07 16:23:40|958|953|958.1|953.1|958.1|953.1|958|953|2
1638894230000|2021-12-07 16:23:50|958.2|953.2|958.1|953.1|958.2|953.2|958|953|4
1638894260000|2021-12-07 16:24:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638894270000|2021-12-07 16:24:30|958.4|953.4|958.1|953.1|958.4|953.4|958.1|953.1|4
1638894280000|2021-12-07 16:24:40|958.2|953.2|958.5|953.5|958.5|953.5|958.2|953.2|6
1638894290000|2021-12-07 16:24:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638894300000|2021-12-07 16:25:00|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638894310000|2021-12-07 16:25:10|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1638894320000|2021-12-07 16:25:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638894330000|2021-12-07 16:25:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638894350000|2021-12-07 16:25:50|958.8|953.8|958.7|953.7|958.9|953.9|958.7|953.7|4
1638894360000|2021-12-07 16:26:00|958.8|953.8|959.2|954.2|959.2|954.2|958.8|953.8|9
1638894370000|2021-12-07 16:26:10|959.3|954.3|959.5|954.5|959.5|954.5|959.2|954.2|9
1638894380000|2021-12-07 16:26:20|959.6|954.6|959.9|954.9|960|955|959.6|954.6|5
1638894390000|2021-12-07 16:26:30|960|955|960.4|955.4|960.4|955.4|959.9|954.9|9
1638894410000|2021-12-07 16:26:50|960.5|955.5|960.6|955.6|960.6|955.6|960.4|955.4|4
1638894420000|2021-12-07 16:27:00|960.5|955.5|960.3|955.3|960.6|955.6|960|955|10
1638894430000|2021-12-07 16:27:10|960.4|955.4|960.5|955.5|960.6|955.6|960.4|955.4|4
1638894440000|2021-12-07 16:27:20|960.4|955.4|960.3|955.3|960.4|955.4|960.2|955.2|6
1638894450000|2021-12-07 16:27:30|960.2|955.2|960.1|955.1|960.3|955.3|960.1|955.1|4
1638894460000|2021-12-07 16:27:40|960|955|959.9|954.9|960|955|959.9|954.9|2
1638894470000|2021-12-07 16:27:50|959.8|954.8|960|955|960|955|959.7|954.7|6
1638894480000|2021-12-07 16:28:00|960.1|955.1|960.9|955.9|960.9|955.9|960.1|955.1|10
1638894490000|2021-12-07 16:28:10|960.8|955.8|960.8|955.8|960.9|955.9|960.6|955.6|8
1638894500000|2021-12-07 16:28:20|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|5
1638894510000|2021-12-07 16:28:30|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|7
1638894520000|2021-12-07 16:28:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1638894540000|2021-12-07 16:29:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1638894550000|2021-12-07 16:29:10|960.7|955.7|960.6|955.6|960.7|955.7|960.4|955.4|6
1638894560000|2021-12-07 16:29:20|960.5|955.5|960.4|955.4|960.6|955.6|960.4|955.4|10
1638894570000|2021-12-07 16:29:30|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1638894580000|2021-12-07 16:29:40|960.2|955.2|960.6|955.6|960.6|955.6|960.2|955.2|5
1638894590000|2021-12-07 16:29:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1638894600000|2021-12-07 16:30:00|961.2|956.2|960.9|955.9|961.2|956.2|960.9|955.9|5
1638894610000|2021-12-07 16:30:10|961.1|956.1|961|956|961.1|956.1|960.9|955.9|3
1638894620000|2021-12-07 16:30:20|960.9|955.9|960.7|955.7|961|956|960.6|955.6|16
1638894630000|2021-12-07 16:30:30|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1638894640000|2021-12-07 16:30:40|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|3
1638894650000|2021-12-07 16:30:50|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|4
1638894660000|2021-12-07 16:31:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638894670000|2021-12-07 16:31:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1638894680000|2021-12-07 16:31:20|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1638894690000|2021-12-07 16:31:30|961.1|956.1|961.1|956.1|961.1|956.1|960.9|955.9|7
1638894700000|2021-12-07 16:31:40|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638894710000|2021-12-07 16:31:50|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|5
1638894720000|2021-12-07 16:32:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|13
1638894730000|2021-12-07 16:32:10|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1638894740000|2021-12-07 16:32:20|961|956|961.1|956.1|961.2|956.2|961|956|6
1638894750000|2021-12-07 16:32:30|961|956|961.1|956.1|961.1|956.1|961|956|4
1638894760000|2021-12-07 16:32:40|961|956|961.1|956.1|961.1|956.1|961|956|4
1638894770000|2021-12-07 16:32:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1638894780000|2021-12-07 16:33:00|961.2|956.2|961.1|956.1|961.2|956.2|961|956|4
1638894790000|2021-12-07 16:33:10|961|956|961.1|956.1|961.1|956.1|960.9|955.9|6
1638894800000|2021-12-07 16:33:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638894810000|2021-12-07 16:33:30|961.1|956.1|961|956|961.1|956.1|960.9|955.9|4
1638894820000|2021-12-07 16:33:40|961.2|956.2|961|956|961.2|956.2|960.9|955.9|9
1638894830000|2021-12-07 16:33:50|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|3
1638894840000|2021-12-07 16:34:00|961|956|961|956|961.1|956.1|960.9|955.9|7
1638894850000|2021-12-07 16:34:10|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1638894860000|2021-12-07 16:34:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1638894880000|2021-12-07 16:34:40|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|4
1638894890000|2021-12-07 16:34:50|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|4
1638894900000|2021-12-07 16:35:00|961.3|956.3|961.3|956.3|961.4|956.4|961.2|956.2|7
1638894910000|2021-12-07 16:35:10|961.5|956.5|961.5|956.5|961.6|956.6|961.4|956.4|5
1638894920000|2021-12-07 16:35:20|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1638894930000|2021-12-07 16:35:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1638894940000|2021-12-07 16:35:40|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|6
1638894950000|2021-12-07 16:35:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638894960000|2021-12-07 16:36:00|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|6
1638894970000|2021-12-07 16:36:10|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|4
1638894980000|2021-12-07 16:36:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638894990000|2021-12-07 16:36:30|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1638895000000|2021-12-07 16:36:40|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1638895020000|2021-12-07 16:37:00|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|13
1638895030000|2021-12-07 16:37:10|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1638895040000|2021-12-07 16:37:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638895050000|2021-12-07 16:37:30|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1638895080000|2021-12-07 16:38:00|961.3|956.3|961.5|956.5|961.6|956.6|961.3|956.3|6
1638895090000|2021-12-07 16:38:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|4
1638895100000|2021-12-07 16:38:20|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|8
1638895110000|2021-12-07 16:38:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638895120000|2021-12-07 16:38:40|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|7
1638895130000|2021-12-07 16:38:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|6
1638895140000|2021-12-07 16:39:00|961.6|956.6|961.6|956.6|961.9|956.9|961.6|956.6|7
1638895150000|2021-12-07 16:39:10|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|3
1638895160000|2021-12-07 16:39:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638895170000|2021-12-07 16:39:30|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1638895190000|2021-12-07 16:39:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1638895200000|2021-12-07 16:40:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638895210000|2021-12-07 16:40:10|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|5
1638895220000|2021-12-07 16:40:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1638895230000|2021-12-07 16:40:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1638895240000|2021-12-07 16:40:40|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1638895250000|2021-12-07 16:40:50|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|11
1638895260000|2021-12-07 16:41:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638895270000|2021-12-07 16:41:10|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1638895280000|2021-12-07 16:41:20|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|5
1638895290000|2021-12-07 16:41:30|962.4|957.4|962.4|957.4|962.7|957.7|962.4|957.4|18
1638895300000|2021-12-07 16:41:40|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|13
1638895310000|2021-12-07 16:41:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1638895320000|2021-12-07 16:42:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1638895330000|2021-12-07 16:42:10|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1638895340000|2021-12-07 16:42:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1638895350000|2021-12-07 16:42:30|962.5|957.5|962.2|957.2|962.5|957.5|962.2|957.2|3
1638895370000|2021-12-07 16:42:50|962.1|957.1|961.9|956.9|962.2|957.2|961.9|956.9|5
1638895380000|2021-12-07 16:43:00|962|957|962.4|957.4|962.4|957.4|961.8|956.8|6
1638895390000|2021-12-07 16:43:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1638895400000|2021-12-07 16:43:20|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|3
1638895410000|2021-12-07 16:43:30|962.3|957.3|961.9|956.9|962.4|957.4|961.8|956.8|6
1638895420000|2021-12-07 16:43:40|962|957|961.8|956.8|962|957|961.7|956.7|3
1638895430000|2021-12-07 16:43:50|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1638895440000|2021-12-07 16:44:00|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|4
1638895450000|2021-12-07 16:44:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1638895460000|2021-12-07 16:44:20|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1638895470000|2021-12-07 16:44:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1638895480000|2021-12-07 16:44:40|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1638895490000|2021-12-07 16:44:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1638895500000|2021-12-07 16:45:00|962.6|957.6|962.9|957.9|963|958|962.6|957.6|10
1638895510000|2021-12-07 16:45:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1638895520000|2021-12-07 16:45:20|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|5
1638895530000|2021-12-07 16:45:30|962.8|957.8|963.1|958.1|963.2|958.2|962.7|957.7|9
1638895540000|2021-12-07 16:45:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1638895550000|2021-12-07 16:45:50|963.1|958.1|963.4|958.4|963.5|958.5|963.1|958.1|4
1638895560000|2021-12-07 16:46:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1638895570000|2021-12-07 16:46:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638895590000|2021-12-07 16:46:30|963|958|963.1|958.1|963.1|958.1|963|958|8
1638895600000|2021-12-07 16:46:40|963|958|963|958|963.1|958.1|963|958|9
1638895610000|2021-12-07 16:46:50|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|7
1638895620000|2021-12-07 16:47:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|7
1638895630000|2021-12-07 16:47:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1638895640000|2021-12-07 16:47:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1638895650000|2021-12-07 16:47:30|963.1|958.1|962.9|957.9|963.1|958.1|962.8|957.8|5
1638895660000|2021-12-07 16:47:40|962.8|957.8|962.8|957.8|962.9|957.9|962.6|957.6|6
1638895670000|2021-12-07 16:47:50|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|4
1638895680000|2021-12-07 16:48:00|962.9|957.9|963.2|958.2|963.2|958.2|962.8|957.8|5
1638895690000|2021-12-07 16:48:10|963.1|958.1|962.9|957.9|963.3|958.3|962.9|957.9|8
1638895700000|2021-12-07 16:48:20|962.8|957.8|963.1|958.1|963.2|958.2|962.8|957.8|10
1638895710000|2021-12-07 16:48:30|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1638895720000|2021-12-07 16:48:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1638895740000|2021-12-07 16:49:00|963.3|958.3|963|958|963.3|958.3|963|958|6
1638895760000|2021-12-07 16:49:20|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|3
1638895790000|2021-12-07 16:49:50|963.2|958.2|963.1|958.1|963.2|958.2|963|958|3
1638895800000|2021-12-07 16:50:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|5
1638895810000|2021-12-07 16:50:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638895820000|2021-12-07 16:50:20|963.2|958.2|963.2|958.2|963.3|958.3|963.1|958.1|7
1638895830000|2021-12-07 16:50:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638895840000|2021-12-07 16:50:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638895850000|2021-12-07 16:50:50|963|958|963|958|963|958|963|958|1
1638895860000|2021-12-07 16:51:00|962.9|957.9|962.9|957.9|963|958|962.8|957.8|7
1638895870000|2021-12-07 16:51:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1638895880000|2021-12-07 16:51:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1638895890000|2021-12-07 16:51:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638895900000|2021-12-07 16:51:40|963|958|963|958|963|958|963|958|1
1638895910000|2021-12-07 16:51:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|8
1638895920000|2021-12-07 16:52:00|963.4|958.4|963.6|958.6|963.6|958.6|963.3|958.3|13
1638895930000|2021-12-07 16:52:10|963.5|958.5|963.5|958.5|963.7|958.7|963.5|958.5|4
1638895950000|2021-12-07 16:52:30|963.6|958.6|963|958|963.7|958.7|963|958|14
1638895970000|2021-12-07 16:52:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1638895980000|2021-12-07 16:53:00|962.9|957.9|962.8|957.8|963|958|962.8|957.8|6
1638895990000|2021-12-07 16:53:10|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1638896010000|2021-12-07 16:53:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1638896020000|2021-12-07 16:53:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1638896030000|2021-12-07 16:53:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1638896040000|2021-12-07 16:54:00|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1638896050000|2021-12-07 16:54:10|962.4|957.4|962|957|962.4|957.4|962|957|5
1638896060000|2021-12-07 16:54:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1638896070000|2021-12-07 16:54:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638896080000|2021-12-07 16:54:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638896090000|2021-12-07 16:54:50|962|957|962|957|962|957|962|957|1
1638896100000|2021-12-07 16:55:00|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1638896110000|2021-12-07 16:55:10|962|957|962.1|957.1|962.2|957.2|961.9|956.9|8
1638896130000|2021-12-07 16:55:30|962|957|961.8|956.8|962|957|961.8|956.8|3
1638896140000|2021-12-07 16:55:40|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|4
1638896150000|2021-12-07 16:55:50|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1638896160000|2021-12-07 16:56:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1638896170000|2021-12-07 16:56:10|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1638896190000|2021-12-07 16:56:30|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|3
1638896200000|2021-12-07 16:56:40|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|7
1638896210000|2021-12-07 16:56:50|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|10
1638896220000|2021-12-07 16:57:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|8
1638896230000|2021-12-07 16:57:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|6
1638896240000|2021-12-07 16:57:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638896250000|2021-12-07 16:57:30|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|3
1638896260000|2021-12-07 16:57:40|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1638896280000|2021-12-07 16:58:00|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|9
1638896290000|2021-12-07 16:58:10|961.6|956.6|961.5|956.5|961.6|956.6|961.4|956.4|6
1638896300000|2021-12-07 16:58:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638896310000|2021-12-07 16:58:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638896320000|2021-12-07 16:58:40|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|13
1638896330000|2021-12-07 16:58:50|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|10
1638896340000|2021-12-07 16:59:00|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1638896350000|2021-12-07 16:59:10|961|956|961|956|961|956|961|956|1
1638896390000|2021-12-07 16:59:50|961.1|956.1|961|956|961.1|956.1|961|956|2
1638896400000|2021-12-07 17:00:00|961.2|956.2|961.3|956.3|961.4|956.4|961.2|956.2|8
1638896410000|2021-12-07 17:00:10|961.4|956.4|961.9|956.9|961.9|956.9|961.4|956.4|5
1638896420000|2021-12-07 17:00:20|961.8|956.8|961.9|956.9|962.2|957.2|961.8|956.8|14
1638896430000|2021-12-07 17:00:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638896440000|2021-12-07 17:00:40|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1638896460000|2021-12-07 17:01:00|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1638896470000|2021-12-07 17:01:10|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|8
1638896480000|2021-12-07 17:01:20|961.9|956.9|962|957|962|957|961.9|956.9|2
1638896500000|2021-12-07 17:01:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638896510000|2021-12-07 17:01:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638896520000|2021-12-07 17:02:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|5
1638896530000|2021-12-07 17:02:10|962|957|962|957|962|957|962|957|1
1638896540000|2021-12-07 17:02:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638896550000|2021-12-07 17:02:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1638896560000|2021-12-07 17:02:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1638896570000|2021-12-07 17:02:50|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1638896580000|2021-12-07 17:03:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1638896590000|2021-12-07 17:03:10|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1638896610000|2021-12-07 17:03:30|962.1|957.1|962|957|962.1|957.1|962|957|2
1638896620000|2021-12-07 17:03:40|962.1|957.1|962|957|962.1|957.1|962|957|4
1638896640000|2021-12-07 17:04:00|962.1|957.1|962.4|957.4|962.6|957.6|962.1|957.1|16
1638896650000|2021-12-07 17:04:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1638896660000|2021-12-07 17:04:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1638896670000|2021-12-07 17:04:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1638896690000|2021-12-07 17:04:50|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1638896700000|2021-12-07 17:05:00|962.2|957.2|962|957|962.2|957.2|962|957|10
1638896710000|2021-12-07 17:05:10|962.1|957.1|962.1|957.1|962.1|957.1|961.9|956.9|5
1638896730000|2021-12-07 17:05:30|962|957|961.8|956.8|962|957|961.8|956.8|3
1638896750000|2021-12-07 17:05:50|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|4
1638896760000|2021-12-07 17:06:00|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|12
1638896770000|2021-12-07 17:06:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638896780000|2021-12-07 17:06:20|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|5
1638896800000|2021-12-07 17:06:40|961.2|956.2|961.5|956.5|961.5|956.5|961.2|956.2|4
1638896810000|2021-12-07 17:06:50|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1638896820000|2021-12-07 17:07:00|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|4
1638896830000|2021-12-07 17:07:10|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1638896850000|2021-12-07 17:07:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1638896860000|2021-12-07 17:07:40|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1638896870000|2021-12-07 17:07:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638896880000|2021-12-07 17:08:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1638896890000|2021-12-07 17:08:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638896900000|2021-12-07 17:08:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638896910000|2021-12-07 17:08:30|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1638896920000|2021-12-07 17:08:40|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|14
1638896930000|2021-12-07 17:08:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1638896940000|2021-12-07 17:09:00|961.7|956.7|962|957|962|957|961.7|956.7|6
1638896950000|2021-12-07 17:09:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638896960000|2021-12-07 17:09:20|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1638896990000|2021-12-07 17:09:50|962|957|962|957|962|957|962|957|1
1638897000000|2021-12-07 17:10:00|961.9|956.9|961.8|956.8|962|957|961.8|956.8|8
1638897010000|2021-12-07 17:10:10|961.9|956.9|961.8|956.8|962|957|961.7|956.7|8
1638897020000|2021-12-07 17:10:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638897030000|2021-12-07 17:10:30|962|957|962|957|962|957|962|957|1
1638897060000|2021-12-07 17:11:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638897070000|2021-12-07 17:11:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|4
1638897080000|2021-12-07 17:11:20|962|957|961.9|956.9|962|957|961.9|956.9|2
1638897090000|2021-12-07 17:11:30|962|957|961.9|956.9|962|957|961.9|956.9|4
1638897100000|2021-12-07 17:11:40|961.8|956.8|961.6|956.6|961.9|956.9|961.6|956.6|7
1638897110000|2021-12-07 17:11:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1638897120000|2021-12-07 17:12:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1638897130000|2021-12-07 17:12:10|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|5
1638897150000|2021-12-07 17:12:30|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638897160000|2021-12-07 17:12:40|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|6
1638897170000|2021-12-07 17:12:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638897180000|2021-12-07 17:13:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1638897190000|2021-12-07 17:13:10|961.5|956.5|961.6|956.6|961.6|956.6|961.4|956.4|5
1638897200000|2021-12-07 17:13:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1638897210000|2021-12-07 17:13:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638897230000|2021-12-07 17:13:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638897240000|2021-12-07 17:14:00|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|8
1638897250000|2021-12-07 17:14:10|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1638897260000|2021-12-07 17:14:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1638897280000|2021-12-07 17:14:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638897290000|2021-12-07 17:14:50|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1638897300000|2021-12-07 17:15:00|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|3
1638897310000|2021-12-07 17:15:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638897320000|2021-12-07 17:15:20|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1638897350000|2021-12-07 17:15:50|961.8|956.8|961.1|956.1|961.8|956.8|961.1|956.1|12
1638897360000|2021-12-07 17:16:00|961|956|960.8|955.8|961|956|960.8|955.8|3
1638897370000|2021-12-07 17:16:10|960.7|955.7|960.6|955.6|960.7|955.7|960.5|955.5|6
1638897380000|2021-12-07 17:16:20|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638897390000|2021-12-07 17:16:30|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|3
1638897400000|2021-12-07 17:16:40|960.4|955.4|960.4|955.4|960.4|955.4|960.3|955.3|3
1638897410000|2021-12-07 17:16:50|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|3
1638897420000|2021-12-07 17:17:00|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|3
1638897430000|2021-12-07 17:17:10|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|2
1638897440000|2021-12-07 17:17:20|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|6
1638897450000|2021-12-07 17:17:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638897460000|2021-12-07 17:17:40|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|2
1638897470000|2021-12-07 17:17:50|960.3|955.3|960.5|955.5|960.5|955.5|960.3|955.3|5
1638897480000|2021-12-07 17:18:00|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638897500000|2021-12-07 17:18:20|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1638897510000|2021-12-07 17:18:30|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|6
1638897520000|2021-12-07 17:18:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638897540000|2021-12-07 17:19:00|960.5|955.5|960.6|955.6|960.7|955.7|960.5|955.5|6
1638897550000|2021-12-07 17:19:10|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|3
1638897560000|2021-12-07 17:19:20|960.6|955.6|960.7|955.7|960.7|955.7|960.4|955.4|10
1638897570000|2021-12-07 17:19:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638897580000|2021-12-07 17:19:40|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1638897590000|2021-12-07 17:19:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1638897600000|2021-12-07 17:20:00|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1638897610000|2021-12-07 17:20:10|960.4|955.4|960.5|955.5|960.5|955.5|960.3|955.3|8
1638897620000|2021-12-07 17:20:20|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1638897630000|2021-12-07 17:20:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1638897640000|2021-12-07 17:20:40|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638897650000|2021-12-07 17:20:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1638897660000|2021-12-07 17:21:00|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|9
1638897680000|2021-12-07 17:21:20|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|3
1638897690000|2021-12-07 17:21:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638897710000|2021-12-07 17:21:50|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1638897720000|2021-12-07 17:22:00|960.3|955.3|960.4|955.4|960.6|955.6|960.3|955.3|4
1638897730000|2021-12-07 17:22:10|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|7
1638897740000|2021-12-07 17:22:20|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|6
1638897750000|2021-12-07 17:22:30|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|5
1638897760000|2021-12-07 17:22:40|960|955|960|955|960|955|960|955|1
1638897780000|2021-12-07 17:23:00|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1638897790000|2021-12-07 17:23:10|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1638897800000|2021-12-07 17:23:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638897810000|2021-12-07 17:23:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638897820000|2021-12-07 17:23:40|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1638897830000|2021-12-07 17:23:50|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1638897840000|2021-12-07 17:24:00|959.7|954.7|959.8|954.8|960.1|955.1|959.6|954.6|10
1638897850000|2021-12-07 17:24:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638897860000|2021-12-07 17:24:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638897870000|2021-12-07 17:24:30|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|8
1638897880000|2021-12-07 17:24:40|959.5|954.5|959.5|954.5|959.5|954.5|959.2|954.2|8
1638897890000|2021-12-07 17:24:50|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|5
1638897900000|2021-12-07 17:25:00|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|7
1638897910000|2021-12-07 17:25:10|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|5
1638897920000|2021-12-07 17:25:20|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1638897940000|2021-12-07 17:25:40|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1638897950000|2021-12-07 17:25:50|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|7
1638897960000|2021-12-07 17:26:00|959|954|959|954|959.1|954.1|958.9|953.9|5
1638897970000|2021-12-07 17:26:10|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638897980000|2021-12-07 17:26:20|959|954|958.6|953.6|959|954|958.6|953.6|4
1638898000000|2021-12-07 17:26:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638898020000|2021-12-07 17:27:00|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|5
1638898030000|2021-12-07 17:27:10|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|5
1638898040000|2021-12-07 17:27:20|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|3
1638898050000|2021-12-07 17:27:30|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|8
1638898060000|2021-12-07 17:27:40|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1638898070000|2021-12-07 17:27:50|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|5
1638898080000|2021-12-07 17:28:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638898090000|2021-12-07 17:28:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|12
1638898100000|2021-12-07 17:28:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638898110000|2021-12-07 17:28:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638898130000|2021-12-07 17:28:50|959.3|954.3|958.9|953.9|959.3|954.3|958.9|953.9|5
1638898140000|2021-12-07 17:29:00|958.8|953.8|959.2|954.2|959.2|954.2|958.8|953.8|5
1638898160000|2021-12-07 17:29:20|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|8
1638898170000|2021-12-07 17:29:30|959.1|954.1|958.8|953.8|959.2|954.2|958.8|953.8|5
1638898180000|2021-12-07 17:29:40|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|11
1638898190000|2021-12-07 17:29:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1638898200000|2021-12-07 17:30:00|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|13
1638898210000|2021-12-07 17:30:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638898220000|2021-12-07 17:30:20|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|7
1638898250000|2021-12-07 17:30:50|958.7|953.7|958.5|953.5|958.8|953.8|958.5|953.5|5
1638898270000|2021-12-07 17:31:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638898290000|2021-12-07 17:31:30|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638898300000|2021-12-07 17:31:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638898310000|2021-12-07 17:31:50|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638898340000|2021-12-07 17:32:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638898350000|2021-12-07 17:32:30|958.8|953.8|959.1|954.1|959.1|954.1|958.7|953.7|16
1638898380000|2021-12-07 17:33:00|959|954|959|954|959|954|959|954|1
1638898390000|2021-12-07 17:33:10|959.1|954.1|959.2|954.2|959.4|954.4|959|954|11
1638898410000|2021-12-07 17:33:30|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|7
1638898440000|2021-12-07 17:34:00|959.4|954.4|959.8|954.8|959.8|954.8|959.4|954.4|9
1638898470000|2021-12-07 17:34:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638898480000|2021-12-07 17:34:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1638898490000|2021-12-07 17:34:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638898500000|2021-12-07 17:35:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|12
1638898510000|2021-12-07 17:35:10|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|5
1638898530000|2021-12-07 17:35:30|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|3
1638898560000|2021-12-07 17:36:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638898570000|2021-12-07 17:36:10|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|7
1638898580000|2021-12-07 17:36:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1638898590000|2021-12-07 17:36:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1638898600000|2021-12-07 17:36:40|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|5
1638898610000|2021-12-07 17:36:50|959.8|954.8|959.8|954.8|959.9|954.9|959.7|954.7|13
1638898620000|2021-12-07 17:37:00|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|7
1638898630000|2021-12-07 17:37:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1638898640000|2021-12-07 17:37:20|959.8|954.8|959.9|954.9|959.9|954.9|959.7|954.7|4
1638898650000|2021-12-07 17:37:30|960|955|959.7|954.7|960|955|959.7|954.7|2
1638898660000|2021-12-07 17:37:40|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1638898670000|2021-12-07 17:37:50|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|5
1638898680000|2021-12-07 17:38:00|959.8|954.8|959.9|954.9|960|955|959.8|954.8|6
1638898690000|2021-12-07 17:38:10|960|955|960|955|960.1|955.1|960|955|3
1638898700000|2021-12-07 17:38:20|960.1|955.1|959.6|954.6|960.1|955.1|959.6|954.6|6
1638898710000|2021-12-07 17:38:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1638898730000|2021-12-07 17:38:50|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1638898740000|2021-12-07 17:39:00|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1638898750000|2021-12-07 17:39:10|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|3
1638898760000|2021-12-07 17:39:20|960|955|959.8|954.8|960.1|955.1|959.8|954.8|4
1638898780000|2021-12-07 17:39:40|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638898790000|2021-12-07 17:39:50|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|11
1638898800000|2021-12-07 17:40:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638898810000|2021-12-07 17:40:10|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|6
1638898820000|2021-12-07 17:40:20|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1638898830000|2021-12-07 17:40:30|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|6
1638898840000|2021-12-07 17:40:40|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638898850000|2021-12-07 17:40:50|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1638898860000|2021-12-07 17:41:00|959.2|954.2|959|954|959.2|954.2|959|954|3
1638898870000|2021-12-07 17:41:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638898880000|2021-12-07 17:41:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638898890000|2021-12-07 17:41:30|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638898900000|2021-12-07 17:41:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638898910000|2021-12-07 17:41:50|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1638898930000|2021-12-07 17:42:10|959|954|959|954|959|954|958.9|953.9|3
1638898940000|2021-12-07 17:42:20|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1638898950000|2021-12-07 17:42:30|959|954|959|954|959|954|959|954|1
1638898970000|2021-12-07 17:42:50|958.8|953.8|958.9|953.9|959|954|958.8|953.8|12
1638898980000|2021-12-07 17:43:00|959|954|959|954|959|954|959|954|1
1638898990000|2021-12-07 17:43:10|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|10
1638899000000|2021-12-07 17:43:20|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|12
1638899010000|2021-12-07 17:43:30|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|11
1638899020000|2021-12-07 17:43:40|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|3
1638899030000|2021-12-07 17:43:50|958.9|953.9|959|954|959|954|958.9|953.9|2
1638899040000|2021-12-07 17:44:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|3
1638899050000|2021-12-07 17:44:10|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|3
1638899060000|2021-12-07 17:44:20|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|4
1638899070000|2021-12-07 17:44:30|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|4
1638899080000|2021-12-07 17:44:40|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1638899090000|2021-12-07 17:44:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638899100000|2021-12-07 17:45:00|959|954|958.9|953.9|959.1|954.1|958.9|953.9|5
1638899110000|2021-12-07 17:45:10|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638899120000|2021-12-07 17:45:20|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|12
1638899140000|2021-12-07 17:45:40|959|954|959|954|959|954|959|954|1
1638899150000|2021-12-07 17:45:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638899160000|2021-12-07 17:46:00|959|954|959|954|959|954|959|954|1
1638899170000|2021-12-07 17:46:10|958.9|953.9|959|954|959|954|958.9|953.9|2
1638899190000|2021-12-07 17:46:30|959.1|954.1|959|954|959.1|954.1|959|954|2
1638899200000|2021-12-07 17:46:40|958.9|953.9|959|954|959|954|958.9|953.9|2
1638899210000|2021-12-07 17:46:50|958.9|953.9|959|954|959|954|958.9|953.9|6
1638899220000|2021-12-07 17:47:00|958.9|953.9|959|954|959|954|958.9|953.9|12
1638899230000|2021-12-07 17:47:10|958.9|953.9|959|954|959|954|958.9|953.9|4
1638899240000|2021-12-07 17:47:20|958.8|953.8|959|954|959|954|958.8|953.8|3
1638899250000|2021-12-07 17:47:30|958.9|953.9|959|954|959|954|958.9|953.9|2
1638899270000|2021-12-07 17:47:50|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|3
1638899280000|2021-12-07 17:48:00|959|954|959.1|954.1|959.3|954.3|959|954|5
1638899290000|2021-12-07 17:48:10|959|954|959|954|959|954|959|954|1
1638899300000|2021-12-07 17:48:20|959.1|954.1|959|954|959.1|954.1|959|954|2
1638899310000|2021-12-07 17:48:30|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|3
1638899320000|2021-12-07 17:48:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638899330000|2021-12-07 17:48:50|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1638899340000|2021-12-07 17:49:00|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|5
1638899350000|2021-12-07 17:49:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638899370000|2021-12-07 17:49:30|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|4
1638899380000|2021-12-07 17:49:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638899390000|2021-12-07 17:49:50|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|5
1638899400000|2021-12-07 17:50:00|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|6
1638899430000|2021-12-07 17:50:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638899440000|2021-12-07 17:50:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638899450000|2021-12-07 17:50:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638899460000|2021-12-07 17:51:00|959.3|954.3|959.3|954.3|959.4|954.4|959.2|954.2|6
1638899470000|2021-12-07 17:51:10|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1638899480000|2021-12-07 17:51:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638899490000|2021-12-07 17:51:30|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638899500000|2021-12-07 17:51:40|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638899510000|2021-12-07 17:51:50|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1638899520000|2021-12-07 17:52:00|959.1|954.1|959.4|954.4|959.4|954.4|959.1|954.1|5
1638899530000|2021-12-07 17:52:10|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|3
1638899540000|2021-12-07 17:52:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638899550000|2021-12-07 17:52:30|959.2|954.2|959|954|959.2|954.2|959|954|5
1638899570000|2021-12-07 17:52:50|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638899580000|2021-12-07 17:53:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638899590000|2021-12-07 17:53:10|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|2
1638899600000|2021-12-07 17:53:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638899620000|2021-12-07 17:53:40|958.8|953.8|959|954|959|954|958.8|953.8|4
1638899630000|2021-12-07 17:53:50|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|3
1638899640000|2021-12-07 17:54:00|959|954|959.2|954.2|959.3|954.3|958.9|953.9|11
1638899650000|2021-12-07 17:54:10|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1638899660000|2021-12-07 17:54:20|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638899670000|2021-12-07 17:54:30|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1638899720000|2021-12-07 17:55:20|959|954|959|954|959|954|959|954|1
1638899730000|2021-12-07 17:55:30|958.9|953.9|959|954|959|954|958.9|953.9|10
1638899740000|2021-12-07 17:55:40|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|7
1638899750000|2021-12-07 17:55:50|959|954|958.9|953.9|959|954|958.9|953.9|4
1638899760000|2021-12-07 17:56:00|959|954|959|954|959|954|959|954|1
1638899770000|2021-12-07 17:56:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638899790000|2021-12-07 17:56:30|958.8|953.8|958.8|953.8|958.9|953.9|958.7|953.7|7
1638899800000|2021-12-07 17:56:40|958.7|953.7|958.5|953.5|958.8|953.8|958.5|953.5|4
1638899810000|2021-12-07 17:56:50|958.4|953.4|958.2|953.2|958.5|953.5|958.1|953.1|5
1638899820000|2021-12-07 17:57:00|958.3|953.3|958|953|958.3|953.3|957.9|952.9|6
1638899830000|2021-12-07 17:57:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638899840000|2021-12-07 17:57:20|958|953|958|953|958|953|958|953|1
1638899850000|2021-12-07 17:57:30|957.9|952.9|957.9|952.9|958|953|957.8|952.8|9
1638899860000|2021-12-07 17:57:40|958|953|957.9|952.9|958.1|953.1|957.9|952.9|3
1638899880000|2021-12-07 17:58:00|958|953|958.2|953.2|958.2|953.2|958|953|2
1638899890000|2021-12-07 17:58:10|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|4
1638899900000|2021-12-07 17:58:20|958.3|953.3|958|953|958.3|953.3|958|953|4
1638899910000|2021-12-07 17:58:30|958.1|953.1|958.1|953.1|958.2|953.2|958|953|9
1638899920000|2021-12-07 17:58:40|958|953|957.6|952.6|958.1|953.1|957.6|952.6|8
1638899930000|2021-12-07 17:58:50|957.7|952.7|957.3|952.3|957.7|952.7|957.3|952.3|2
1638899940000|2021-12-07 17:59:00|957.4|952.4|957.7|952.7|957.8|952.8|957.4|952.4|7
1638899950000|2021-12-07 17:59:10|957.8|952.8|957.8|952.8|957.8|952.8|957.5|952.5|3
1638899960000|2021-12-07 17:59:20|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638899970000|2021-12-07 17:59:30|958|953|957.7|952.7|958|953|957.7|952.7|5
1638899990000|2021-12-07 17:59:50|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638900000000|2021-12-07 18:00:00|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|6
1638900010000|2021-12-07 18:00:10|957.7|952.7|957.6|952.6|957.8|952.8|957.6|952.6|10
1638900030000|2021-12-07 18:00:30|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638900040000|2021-12-07 18:00:40|957.9|952.9|958|953|958|953|957.9|952.9|2
1638900060000|2021-12-07 18:01:00|957.9|952.9|958|953|958|953|957.9|952.9|2
1638900070000|2021-12-07 18:01:10|957.9|952.9|958|953|958|953|957.9|952.9|2
1638900080000|2021-12-07 18:01:20|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|4
1638900100000|2021-12-07 18:01:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638900110000|2021-12-07 18:01:50|958.8|953.8|959|954|959|954|958.8|953.8|13
1638900120000|2021-12-07 18:02:00|958.9|953.9|959.2|954.2|959.3|954.3|958.8|953.8|10
1638900130000|2021-12-07 18:02:10|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1638900140000|2021-12-07 18:02:20|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|2
1638900150000|2021-12-07 18:02:30|958.9|953.9|958.5|953.5|959.2|954.2|958.4|953.4|9
1638900160000|2021-12-07 18:02:40|958.6|953.6|959.2|954.2|959.2|954.2|958.6|953.6|3
1638900170000|2021-12-07 18:02:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638900180000|2021-12-07 18:03:00|958.9|953.9|959.2|954.2|959.5|954.5|958.8|953.8|17
1638900190000|2021-12-07 18:03:10|958.7|953.7|959.2|954.2|959.2|954.2|958.7|953.7|12
1638900200000|2021-12-07 18:03:20|959.1|954.1|959.4|954.4|959.5|954.5|959.1|954.1|8
1638900210000|2021-12-07 18:03:30|959.3|954.3|959.2|954.2|959.4|954.4|959.2|954.2|3
1638900220000|2021-12-07 18:03:40|959.1|954.1|959|954|959.2|954.2|958.9|953.9|6
1638900230000|2021-12-07 18:03:50|958.9|953.9|958.4|953.4|958.9|953.9|958.3|953.3|14
1638900240000|2021-12-07 18:04:00|958.6|953.6|959|954|959.1|954.1|958.6|953.6|12
1638900250000|2021-12-07 18:04:10|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|5
1638900260000|2021-12-07 18:04:20|958.5|953.5|958.7|953.7|958.8|953.8|958.4|953.4|13
1638900270000|2021-12-07 18:04:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|5
1638900280000|2021-12-07 18:04:40|958.5|953.5|958.6|953.6|958.8|953.8|958.4|953.4|10
1638900290000|2021-12-07 18:04:50|958.5|953.5|958.2|953.2|958.6|953.6|958.1|953.1|10
1638900300000|2021-12-07 18:05:00|958.3|953.3|958.5|953.5|958.7|953.7|958.1|953.1|13
1638900310000|2021-12-07 18:05:10|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638900330000|2021-12-07 18:05:30|958.5|953.5|958.2|953.2|958.5|953.5|958.2|953.2|3
1638900360000|2021-12-07 18:06:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638900370000|2021-12-07 18:06:10|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|5
1638900380000|2021-12-07 18:06:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|4
1638900390000|2021-12-07 18:06:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638900410000|2021-12-07 18:06:50|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638900460000|2021-12-07 18:07:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638900480000|2021-12-07 18:08:00|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638900490000|2021-12-07 18:08:10|958.2|953.2|958|953|958.2|953.2|958|953|7
1638900510000|2021-12-07 18:08:30|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1638900520000|2021-12-07 18:08:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638900530000|2021-12-07 18:08:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638900540000|2021-12-07 18:09:00|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638900550000|2021-12-07 18:09:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638900560000|2021-12-07 18:09:20|958|953|958.1|953.1|958.1|953.1|957.9|952.9|4
1638900570000|2021-12-07 18:09:30|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638900580000|2021-12-07 18:09:40|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638900590000|2021-12-07 18:09:50|958.2|953.2|957.9|952.9|958.2|953.2|957.9|952.9|2
1638900600000|2021-12-07 18:10:00|958|953|957.9|952.9|958|953|957.9|952.9|2
1638900620000|2021-12-07 18:10:20|958|953|957.9|952.9|958|953|957.9|952.9|2
1638900630000|2021-12-07 18:10:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638900640000|2021-12-07 18:10:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638900650000|2021-12-07 18:10:50|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638900680000|2021-12-07 18:11:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638900710000|2021-12-07 18:11:50|957.9|952.9|957.6|952.6|957.9|952.9|957.6|952.6|7
1638900720000|2021-12-07 18:12:00|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|11
1638900730000|2021-12-07 18:12:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638900750000|2021-12-07 18:12:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1638900760000|2021-12-07 18:12:40|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|5
1638900780000|2021-12-07 18:13:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638900790000|2021-12-07 18:13:10|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638900800000|2021-12-07 18:13:20|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1638900820000|2021-12-07 18:13:40|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|5
1638900830000|2021-12-07 18:13:50|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638900840000|2021-12-07 18:14:00|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|8
1638900850000|2021-12-07 18:14:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638900860000|2021-12-07 18:14:20|957.9|952.9|958|953|958.2|953.2|957.8|952.8|9
1638900870000|2021-12-07 18:14:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638900880000|2021-12-07 18:14:40|958|953|957.9|952.9|958|953|957.9|952.9|2
1638900900000|2021-12-07 18:15:00|958.1|953.1|958.4|953.4|958.4|953.4|958.1|953.1|12
1638900910000|2021-12-07 18:15:10|958.3|953.3|958.2|953.2|958.4|953.4|958.1|953.1|8
1638900950000|2021-12-07 18:15:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638900960000|2021-12-07 18:16:00|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|2
1638900970000|2021-12-07 18:16:10|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638900980000|2021-12-07 18:16:20|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638900990000|2021-12-07 18:16:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|13
1638901000000|2021-12-07 18:16:40|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638901010000|2021-12-07 18:16:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638901040000|2021-12-07 18:17:20|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|4
1638901050000|2021-12-07 18:17:30|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|12
1638901090000|2021-12-07 18:18:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638901100000|2021-12-07 18:18:20|958.5|953.5|958.6|953.6|958.7|953.7|958.5|953.5|9
1638901110000|2021-12-07 18:18:30|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|11
1638901120000|2021-12-07 18:18:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638901130000|2021-12-07 18:18:50|958.5|953.5|958.6|953.6|958.7|953.7|958.5|953.5|4
1638901140000|2021-12-07 18:19:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638901150000|2021-12-07 18:19:10|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1638901160000|2021-12-07 18:19:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638901190000|2021-12-07 18:19:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|4
1638901200000|2021-12-07 18:20:00|958.5|953.5|958.5|953.5|958.6|953.6|958.4|953.4|5
1638901210000|2021-12-07 18:20:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638901220000|2021-12-07 18:20:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1638901240000|2021-12-07 18:20:40|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|4
1638901250000|2021-12-07 18:20:50|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|4
1638901260000|2021-12-07 18:21:00|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|4
1638901270000|2021-12-07 18:21:10|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638901280000|2021-12-07 18:21:20|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638901290000|2021-12-07 18:21:30|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638901300000|2021-12-07 18:21:40|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|16
1638901310000|2021-12-07 18:21:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638901320000|2021-12-07 18:22:00|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|8
1638901330000|2021-12-07 18:22:10|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638901340000|2021-12-07 18:22:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1638901350000|2021-12-07 18:22:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638901360000|2021-12-07 18:22:40|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638901380000|2021-12-07 18:23:00|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638901400000|2021-12-07 18:23:20|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|3
1638901410000|2021-12-07 18:23:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638901420000|2021-12-07 18:23:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1638901430000|2021-12-07 18:23:50|958.2|953.2|958.3|953.3|958.3|953.3|958.1|953.1|4
1638901440000|2021-12-07 18:24:00|958.2|953.2|958|953|958.2|953.2|958|953|4
1638901460000|2021-12-07 18:24:20|958.1|953.1|958.2|953.2|958.2|953.2|958|953|8
1638901480000|2021-12-07 18:24:40|958|953|958.1|953.1|958.1|953.1|958|953|2
1638901490000|2021-12-07 18:24:50|958|953|958.1|953.1|958.2|953.2|958|953|4
1638901500000|2021-12-07 18:25:00|958|953|957.8|952.8|958|953|957.8|952.8|3
1638901510000|2021-12-07 18:25:10|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|8
1638901520000|2021-12-07 18:25:20|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|5
1638901530000|2021-12-07 18:25:30|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|15
1638901540000|2021-12-07 18:25:40|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|5
1638901560000|2021-12-07 18:26:00|958|953|957.9|952.9|958|953|957.9|952.9|2
1638901570000|2021-12-07 18:26:10|958|953|958.1|953.1|958.1|953.1|957.9|952.9|6
1638901580000|2021-12-07 18:26:20|958|953|957.9|952.9|958|953|957.9|952.9|4
1638901590000|2021-12-07 18:26:30|958|953|957.9|952.9|958|953|957.9|952.9|14
1638901600000|2021-12-07 18:26:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638901610000|2021-12-07 18:26:50|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1638901640000|2021-12-07 18:27:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638901670000|2021-12-07 18:27:50|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1638901680000|2021-12-07 18:28:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638901690000|2021-12-07 18:28:10|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|5
1638901700000|2021-12-07 18:28:20|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1638901710000|2021-12-07 18:28:30|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638901720000|2021-12-07 18:28:40|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1638901730000|2021-12-07 18:28:50|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|8
1638901740000|2021-12-07 18:29:00|958|953|957.9|952.9|958|953|957.8|952.8|8
1638901750000|2021-12-07 18:29:10|958|953|958|953|958|953|958|953|1
1638901760000|2021-12-07 18:29:20|958.1|953.1|958|953|958.1|953.1|958|953|2
1638901770000|2021-12-07 18:29:30|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1638901780000|2021-12-07 18:29:40|958|953|957.9|952.9|958|953|957.9|952.9|2
1638901790000|2021-12-07 18:29:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638901800000|2021-12-07 18:30:00|958|953|958|953|958.1|953.1|957.9|952.9|9
1638901810000|2021-12-07 18:30:10|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|7
1638901820000|2021-12-07 18:30:20|957.9|952.9|957.8|952.8|958|953|957.8|952.8|6
1638901830000|2021-12-07 18:30:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638901840000|2021-12-07 18:30:40|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1638901850000|2021-12-07 18:30:50|957.9|952.9|958|953|958|953|957.9|952.9|4
1638901860000|2021-12-07 18:31:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638901870000|2021-12-07 18:31:10|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638901880000|2021-12-07 18:31:20|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638901890000|2021-12-07 18:31:30|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|6
1638901900000|2021-12-07 18:31:40|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|11
1638901930000|2021-12-07 18:32:10|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|8
1638901950000|2021-12-07 18:32:30|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|4
1638901960000|2021-12-07 18:32:40|957.8|952.8|957.7|952.7|957.8|952.8|957.6|952.6|4
1638901970000|2021-12-07 18:32:50|957.6|952.6|957.7|952.7|957.8|952.8|957.6|952.6|14
1638901980000|2021-12-07 18:33:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638901990000|2021-12-07 18:33:10|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|3
1638902000000|2021-12-07 18:33:20|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|5
1638902010000|2021-12-07 18:33:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638902020000|2021-12-07 18:33:40|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638902030000|2021-12-07 18:33:50|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|5
1638902050000|2021-12-07 18:34:10|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|10
1638902090000|2021-12-07 18:34:50|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1638902100000|2021-12-07 18:35:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|6
1638902140000|2021-12-07 18:35:40|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|6
1638902150000|2021-12-07 18:35:50|957.9|952.9|957.8|952.8|957.9|952.9|957.7|952.7|8
1638902160000|2021-12-07 18:36:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638902170000|2021-12-07 18:36:10|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1638902180000|2021-12-07 18:36:20|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|13
1638902190000|2021-12-07 18:36:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638902200000|2021-12-07 18:36:40|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1638902210000|2021-12-07 18:36:50|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|12
1638902220000|2021-12-07 18:37:00|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|9
1638902230000|2021-12-07 18:37:10|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638902240000|2021-12-07 18:37:20|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638902270000|2021-12-07 18:37:50|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|4
1638902280000|2021-12-07 18:38:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638902290000|2021-12-07 18:38:10|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638902300000|2021-12-07 18:38:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638902310000|2021-12-07 18:38:30|957.7|952.7|957.8|952.8|957.8|952.8|957.5|952.5|6
1638902320000|2021-12-07 18:38:40|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|6
1638902330000|2021-12-07 18:38:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638902340000|2021-12-07 18:39:00|957.7|952.7|958|953|958.1|953.1|957.7|952.7|8
1638902350000|2021-12-07 18:39:10|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638902370000|2021-12-07 18:39:30|958|953|958|953|958|953|957.9|952.9|3
1638902390000|2021-12-07 18:39:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1638902400000|2021-12-07 18:40:00|957.9|952.9|958|953|958|953|957.9|952.9|2
1638902410000|2021-12-07 18:40:10|957.9|952.9|958|953|958|953|957.9|952.9|2
1638902420000|2021-12-07 18:40:20|957.9|952.9|958|953|958|953|957.9|952.9|2
1638902440000|2021-12-07 18:40:40|957.9|952.9|957.9|952.9|958|953|957.8|952.8|9
1638902450000|2021-12-07 18:40:50|958|953|958|953|958|953|958|953|1
1638902470000|2021-12-07 18:41:10|958.1|953.1|958.1|953.1|958.1|953.1|958|953|5
1638902530000|2021-12-07 18:42:10|958|953|958|953|958.1|953.1|957.9|952.9|12
1638902540000|2021-12-07 18:42:20|957.9|952.9|958|953|958|953|957.9|952.9|10
1638902550000|2021-12-07 18:42:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638902560000|2021-12-07 18:42:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638902570000|2021-12-07 18:42:50|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638902580000|2021-12-07 18:43:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638902590000|2021-12-07 18:43:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|6
1638902600000|2021-12-07 18:43:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638902630000|2021-12-07 18:43:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638902640000|2021-12-07 18:44:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638902680000|2021-12-07 18:44:40|958.2|953.2|958.2|953.2|958.2|953.2|958|953|7
1638902700000|2021-12-07 18:45:00|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638902720000|2021-12-07 18:45:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638902760000|2021-12-07 18:46:00|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|5
1638902770000|2021-12-07 18:46:10|958.5|953.5|958.4|953.4|958.5|953.5|958.3|953.3|3
1638902780000|2021-12-07 18:46:20|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|13
1638902790000|2021-12-07 18:46:30|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|11
1638902800000|2021-12-07 18:46:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638902810000|2021-12-07 18:46:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638902830000|2021-12-07 18:47:10|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|7
1638902840000|2021-12-07 18:47:20|958.2|953.2|958|953|958.2|953.2|958|953|3
1638902850000|2021-12-07 18:47:30|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|3
1638902870000|2021-12-07 18:47:50|958|953|958|953|958|953|958|953|1
1638902880000|2021-12-07 18:48:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1638902890000|2021-12-07 18:48:10|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638902910000|2021-12-07 18:48:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|6
1638902920000|2021-12-07 18:48:40|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|10
1638902940000|2021-12-07 18:49:00|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|5
1638902950000|2021-12-07 18:49:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638902960000|2021-12-07 18:49:20|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|7
1638902990000|2021-12-07 18:49:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638903000000|2021-12-07 18:50:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638903010000|2021-12-07 18:50:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638903020000|2021-12-07 18:50:20|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1638903030000|2021-12-07 18:50:30|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|3
1638903050000|2021-12-07 18:50:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638903060000|2021-12-07 18:51:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638903070000|2021-12-07 18:51:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|8
1638903080000|2021-12-07 18:51:20|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|13
1638903090000|2021-12-07 18:51:30|958.6|953.6|958.6|953.6|958.7|953.7|958.5|953.5|9
1638903100000|2021-12-07 18:51:40|958.7|953.7|958.7|953.7|958.8|953.8|958.6|953.6|7
1638903110000|2021-12-07 18:51:50|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|12
1638903120000|2021-12-07 18:52:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|10
1638903130000|2021-12-07 18:52:10|958.5|953.5|958.8|953.8|958.8|953.8|958.5|953.5|6
1638903140000|2021-12-07 18:52:20|958.7|953.7|958.8|953.8|958.9|953.9|958.7|953.7|16
1638903150000|2021-12-07 18:52:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638903160000|2021-12-07 18:52:40|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|11
1638903180000|2021-12-07 18:53:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638903190000|2021-12-07 18:53:10|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|6
1638903210000|2021-12-07 18:53:30|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1638903220000|2021-12-07 18:53:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638903230000|2021-12-07 18:53:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638903250000|2021-12-07 18:54:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1638903270000|2021-12-07 18:54:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638903280000|2021-12-07 18:54:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638903300000|2021-12-07 18:55:00|958|953|958|953|958|953|958|953|1
1638903310000|2021-12-07 18:55:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638903320000|2021-12-07 18:55:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638903360000|2021-12-07 18:56:00|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|11
1638903380000|2021-12-07 18:56:20|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|8
1638903400000|2021-12-07 18:56:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|6
1638903420000|2021-12-07 18:57:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|5
1638903430000|2021-12-07 18:57:10|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638903440000|2021-12-07 18:57:20|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638903450000|2021-12-07 18:57:30|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|9
1638903460000|2021-12-07 18:57:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638903470000|2021-12-07 18:57:50|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638903520000|2021-12-07 18:58:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638903540000|2021-12-07 18:59:00|957.9|952.9|957.7|952.7|957.9|952.9|957.7|952.7|5
1638903550000|2021-12-07 18:59:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638903570000|2021-12-07 18:59:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638903580000|2021-12-07 18:59:40|957.9|952.9|958|953|958|953|957.8|952.8|8
1638903590000|2021-12-07 18:59:50|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1638903600000|2021-12-07 19:00:00|958|953|957.8|952.8|958|953|957.8|952.8|19
1638903610000|2021-12-07 19:00:10|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|10
1638903620000|2021-12-07 19:00:20|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638903650000|2021-12-07 19:00:50|958|953|958|953|958|953|958|953|1
1638903670000|2021-12-07 19:01:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638903690000|2021-12-07 19:01:30|957.8|952.8|957.8|952.8|958|953|957.8|952.8|5
1638903700000|2021-12-07 19:01:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638903720000|2021-12-07 19:02:00|957.9|952.9|958|953|958|953|957.9|952.9|4
1638903730000|2021-12-07 19:02:10|957.9|952.9|958|953|958|953|957.9|952.9|8
1638903740000|2021-12-07 19:02:20|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638903750000|2021-12-07 19:02:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|8
1638903760000|2021-12-07 19:02:40|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|10
1638903770000|2021-12-07 19:02:50|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638903780000|2021-12-07 19:03:00|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638903790000|2021-12-07 19:03:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638903800000|2021-12-07 19:03:20|958.4|953.4|958.3|953.3|958.5|953.5|958.3|953.3|5
1638903850000|2021-12-07 19:04:10|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|13
1638903870000|2021-12-07 19:04:30|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|7
1638903890000|2021-12-07 19:04:50|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|7
1638903900000|2021-12-07 19:05:00|958.3|953.3|958.6|953.6|958.6|953.6|958.3|953.3|5
1638903920000|2021-12-07 19:05:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638903930000|2021-12-07 19:05:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638903960000|2021-12-07 19:06:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638904000000|2021-12-07 19:06:40|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|5
1638904020000|2021-12-07 19:07:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638904080000|2021-12-07 19:08:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638904120000|2021-12-07 19:08:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638904140000|2021-12-07 19:09:00|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1638904150000|2021-12-07 19:09:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|5
1638904160000|2021-12-07 19:09:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638904180000|2021-12-07 19:09:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|8
1638904190000|2021-12-07 19:09:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638904200000|2021-12-07 19:10:00|958.3|953.3|958.4|953.4|958.5|953.5|958.3|953.3|8
1638904210000|2021-12-07 19:10:10|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1638904220000|2021-12-07 19:10:20|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638904230000|2021-12-07 19:10:30|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638904240000|2021-12-07 19:10:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|10
1638904250000|2021-12-07 19:10:50|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|7
1638904270000|2021-12-07 19:11:10|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1638904280000|2021-12-07 19:11:20|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638904300000|2021-12-07 19:11:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|8
1638904310000|2021-12-07 19:11:50|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|8
1638904320000|2021-12-07 19:12:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1638904330000|2021-12-07 19:12:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638904340000|2021-12-07 19:12:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638904350000|2021-12-07 19:12:30|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638904360000|2021-12-07 19:12:40|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638904380000|2021-12-07 19:13:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638904390000|2021-12-07 19:13:10|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638904400000|2021-12-07 19:13:20|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638904410000|2021-12-07 19:13:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1638904440000|2021-12-07 19:14:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638904460000|2021-12-07 19:14:20|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638904470000|2021-12-07 19:14:30|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|4
1638904480000|2021-12-07 19:14:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638904490000|2021-12-07 19:14:50|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638904500000|2021-12-07 19:15:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638904510000|2021-12-07 19:15:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638904520000|2021-12-07 19:15:20|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638904530000|2021-12-07 19:15:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638904560000|2021-12-07 19:16:00|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638904570000|2021-12-07 19:16:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638904580000|2021-12-07 19:16:20|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|10
1638904590000|2021-12-07 19:16:30|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|6
1638904620000|2021-12-07 19:17:00|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638904640000|2021-12-07 19:17:20|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638904650000|2021-12-07 19:17:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638904660000|2021-12-07 19:17:40|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|14
1638904670000|2021-12-07 19:17:50|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|4
1638904680000|2021-12-07 19:18:00|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|3
1638904700000|2021-12-07 19:18:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|4
1638904720000|2021-12-07 19:18:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1638904730000|2021-12-07 19:18:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638904760000|2021-12-07 19:19:20|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|4
1638904770000|2021-12-07 19:19:30|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|2
1638904780000|2021-12-07 19:19:40|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1638904790000|2021-12-07 19:19:50|959|954|959|954|959|954|959|954|1
1638904810000|2021-12-07 19:20:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638904820000|2021-12-07 19:20:20|959|954|959|954|959|954|958.9|953.9|7
1638904850000|2021-12-07 19:20:50|959.1|954.1|958.9|953.9|959.1|954.1|958.9|953.9|3
1638904860000|2021-12-07 19:21:00|959|954|958.9|953.9|959|954|958.9|953.9|2
1638904870000|2021-12-07 19:21:10|959|954|959|954|959.1|954.1|959|954|9
1638904880000|2021-12-07 19:21:20|958.9|953.9|958.9|953.9|959|954|958.9|953.9|7
1638904890000|2021-12-07 19:21:30|959|954|959.1|954.1|959.1|954.1|959|954|4
1638904920000|2021-12-07 19:22:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1638904930000|2021-12-07 19:22:10|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638904940000|2021-12-07 19:22:20|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|5
1638904950000|2021-12-07 19:22:30|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|10
1638904970000|2021-12-07 19:22:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638904990000|2021-12-07 19:23:10|959.1|954.1|959.1|954.1|959.2|954.2|959.1|954.1|3
1638905000000|2021-12-07 19:23:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638905010000|2021-12-07 19:23:30|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|2
1638905040000|2021-12-07 19:24:00|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638905050000|2021-12-07 19:24:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1638905100000|2021-12-07 19:25:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638905130000|2021-12-07 19:25:30|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1638905140000|2021-12-07 19:25:40|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|6
1638905150000|2021-12-07 19:25:50|959.2|954.2|959.3|954.3|959.4|954.4|959.2|954.2|8
1638905160000|2021-12-07 19:26:00|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|13
1638905190000|2021-12-07 19:26:30|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|3
1638905200000|2021-12-07 19:26:40|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|10
1638905210000|2021-12-07 19:26:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638905230000|2021-12-07 19:27:10|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638905240000|2021-12-07 19:27:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638905250000|2021-12-07 19:27:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638905260000|2021-12-07 19:27:40|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|7
1638905270000|2021-12-07 19:27:50|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1638905280000|2021-12-07 19:28:00|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|7
1638905290000|2021-12-07 19:28:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|8
1638905310000|2021-12-07 19:28:30|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|7
1638905320000|2021-12-07 19:28:40|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|7
1638905340000|2021-12-07 19:29:00|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|9
1638905350000|2021-12-07 19:29:10|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|6
1638905360000|2021-12-07 19:29:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|6
1638905370000|2021-12-07 19:29:30|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1638905380000|2021-12-07 19:29:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|6
1638905400000|2021-12-07 19:30:00|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|11
1638905410000|2021-12-07 19:30:10|959.1|954.1|959|954|959.1|954.1|959|954|2
1638905420000|2021-12-07 19:30:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638905430000|2021-12-07 19:30:30|958.8|953.8|959|954|959|954|958.8|953.8|5
1638905440000|2021-12-07 19:30:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1638905450000|2021-12-07 19:30:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638905460000|2021-12-07 19:31:00|958.5|953.5|958.6|953.6|958.7|953.7|958.5|953.5|6
1638905470000|2021-12-07 19:31:10|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1638905480000|2021-12-07 19:31:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|10
1638905490000|2021-12-07 19:31:30|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|4
1638905510000|2021-12-07 19:31:50|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|6
1638905520000|2021-12-07 19:32:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|8
1638905530000|2021-12-07 19:32:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638905580000|2021-12-07 19:33:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1638905590000|2021-12-07 19:33:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1638905600000|2021-12-07 19:33:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638905610000|2021-12-07 19:33:30|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|8
1638905620000|2021-12-07 19:33:40|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|4
1638905630000|2021-12-07 19:33:50|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|4
1638905640000|2021-12-07 19:34:00|958.9|953.9|958.6|953.6|958.9|953.9|958.6|953.6|3
1638905660000|2021-12-07 19:34:20|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|6
1638905680000|2021-12-07 19:34:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638905700000|2021-12-07 19:35:00|958.5|953.5|958.6|953.6|958.6|953.6|958.4|953.4|4
1638905710000|2021-12-07 19:35:10|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|3
1638905720000|2021-12-07 19:35:20|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|5
1638905730000|2021-12-07 19:35:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638905770000|2021-12-07 19:36:10|958.5|953.5|958.3|953.3|958.6|953.6|958.3|953.3|7
1638905780000|2021-12-07 19:36:20|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|6
1638905790000|2021-12-07 19:36:30|958.4|953.4|958.3|953.3|958.4|953.4|958.1|953.1|4
1638905800000|2021-12-07 19:36:40|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|10
1638905810000|2021-12-07 19:36:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638905820000|2021-12-07 19:37:00|958|953|958|953|958|953|958|953|1
1638905840000|2021-12-07 19:37:20|957.9|952.9|957.8|952.8|958|953|957.8|952.8|12
1638905850000|2021-12-07 19:37:30|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|9
1638905860000|2021-12-07 19:37:40|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1638905870000|2021-12-07 19:37:50|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|7
1638905880000|2021-12-07 19:38:00|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638905900000|2021-12-07 19:38:20|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638905910000|2021-12-07 19:38:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638905930000|2021-12-07 19:38:50|958|953|958|953|958|953|958|953|1
1638905940000|2021-12-07 19:39:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638905960000|2021-12-07 19:39:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638905970000|2021-12-07 19:39:30|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1638905980000|2021-12-07 19:39:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638905990000|2021-12-07 19:39:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638906000000|2021-12-07 19:40:00|958|953|958|953|958.1|953.1|958|953|5
1638906010000|2021-12-07 19:40:10|958.1|953.1|958|953|958.1|953.1|958|953|10
1638906020000|2021-12-07 19:40:20|958.1|953.1|957.9|952.9|958.1|953.1|957.9|952.9|3
1638906030000|2021-12-07 19:40:30|958|953|957.9|952.9|958|953|957.9|952.9|2
1638906040000|2021-12-07 19:40:40|958|953|958|953|958|953|958|953|1
1638906050000|2021-12-07 19:40:50|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638906090000|2021-12-07 19:41:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638906110000|2021-12-07 19:41:50|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638906120000|2021-12-07 19:42:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1638906140000|2021-12-07 19:42:20|958.1|953.1|958|953|958.1|953.1|958|953|6
1638906150000|2021-12-07 19:42:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638906160000|2021-12-07 19:42:40|958|953|958|953|958|953|958|953|1
1638906170000|2021-12-07 19:42:50|958.1|953.1|958|953|958.1|953.1|958|953|2
1638906180000|2021-12-07 19:43:00|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638906190000|2021-12-07 19:43:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|5
1638906220000|2021-12-07 19:43:40|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638906240000|2021-12-07 19:44:00|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|7
1638906250000|2021-12-07 19:44:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|8
1638906260000|2021-12-07 19:44:20|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1638906280000|2021-12-07 19:44:40|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1638906290000|2021-12-07 19:44:50|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1638906300000|2021-12-07 19:45:00|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|6
1638906310000|2021-12-07 19:45:10|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|20
1638906320000|2021-12-07 19:45:20|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|5
1638906330000|2021-12-07 19:45:30|958.7|953.7|958.8|953.8|958.9|953.9|958.7|953.7|4
1638906360000|2021-12-07 19:46:00|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1638906380000|2021-12-07 19:46:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638906410000|2021-12-07 19:46:50|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638906420000|2021-12-07 19:47:00|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638906430000|2021-12-07 19:47:10|958.6|953.6|958.6|953.6|958.7|953.7|958.5|953.5|4
1638906450000|2021-12-07 19:47:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638906460000|2021-12-07 19:47:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638906470000|2021-12-07 19:47:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638906480000|2021-12-07 19:48:00|958.8|953.8|958.6|953.6|958.8|953.8|958.5|953.5|11
1638906490000|2021-12-07 19:48:10|958.5|953.5|958.6|953.6|958.7|953.7|958.5|953.5|9
1638906500000|2021-12-07 19:48:20|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|9
1638906520000|2021-12-07 19:48:40|958.8|953.8|958.7|953.7|958.8|953.8|958.6|953.6|4
1638906530000|2021-12-07 19:48:50|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|13
1638906540000|2021-12-07 19:49:00|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638906550000|2021-12-07 19:49:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1638906560000|2021-12-07 19:49:20|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|4
1638906570000|2021-12-07 19:49:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1638906580000|2021-12-07 19:49:40|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1638906590000|2021-12-07 19:49:50|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|6
1638906600000|2021-12-07 19:50:00|958.4|953.4|958.3|953.3|958.5|953.5|958.3|953.3|6
1638906610000|2021-12-07 19:50:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|11
1638906620000|2021-12-07 19:50:20|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|8
1638906740000|2021-12-07 19:52:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638906760000|2021-12-07 19:52:40|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638906770000|2021-12-07 19:52:50|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638906780000|2021-12-07 19:53:00|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638906810000|2021-12-07 19:53:30|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638906830000|2021-12-07 19:53:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638906840000|2021-12-07 19:54:00|958.7|953.7|958.8|953.8|958.8|953.8|958.6|953.6|6
1638906860000|2021-12-07 19:54:20|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1638906870000|2021-12-07 19:54:30|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|6
1638906880000|2021-12-07 19:54:40|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|6
1638906890000|2021-12-07 19:54:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1638906900000|2021-12-07 19:55:00|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1638906910000|2021-12-07 19:55:10|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|11
1638906920000|2021-12-07 19:55:20|958.8|953.8|958.8|953.8|958.9|953.9|958.7|953.7|12
1638906930000|2021-12-07 19:55:30|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|7
1638906950000|2021-12-07 19:55:50|958.8|953.8|958.8|953.8|958.8|953.8|958.6|953.6|5
1638906970000|2021-12-07 19:56:10|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|2
1638907000000|2021-12-07 19:56:40|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1638907010000|2021-12-07 19:56:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1638907020000|2021-12-07 19:57:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1638907030000|2021-12-07 19:57:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638907040000|2021-12-07 19:57:20|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|7
1638907060000|2021-12-07 19:57:40|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638907080000|2021-12-07 19:58:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638907100000|2021-12-07 19:58:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638907110000|2021-12-07 19:58:30|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|5
1638907150000|2021-12-07 19:59:10|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|7
1638907160000|2021-12-07 19:59:20|959|954|959|954|959|954|958.9|953.9|5
1638907170000|2021-12-07 19:59:30|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|7
1638907180000|2021-12-07 19:59:40|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|8
1638907190000|2021-12-07 19:59:50|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|12
1638907200000|2021-12-07 20:00:00|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|6
1638907210000|2021-12-07 20:00:10|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|4
1638907230000|2021-12-07 20:00:30|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1638907240000|2021-12-07 20:00:40|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638907250000|2021-12-07 20:00:50|959|954|959.1|954.1|959.1|954.1|959|954|2
1638907260000|2021-12-07 20:01:00|959|954|959|954|959.1|954.1|959|954|7
1638907280000|2021-12-07 20:01:20|959.1|954.1|959|954|959.1|954.1|959|954|2
1638907330000|2021-12-07 20:02:10|958.9|953.9|959|954|959|954|958.9|953.9|2
1638907340000|2021-12-07 20:02:20|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1638907350000|2021-12-07 20:02:30|959|954|958.9|953.9|959.1|954.1|958.9|953.9|24
1638907360000|2021-12-07 20:02:40|959|954|959|954|959|954|958.9|953.9|3
1638907390000|2021-12-07 20:03:10|959.1|954.1|959|954|959.1|954.1|959|954|12
1638907400000|2021-12-07 20:03:20|959.1|954.1|959|954|959.1|954.1|959|954|2
1638907420000|2021-12-07 20:03:40|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1638907440000|2021-12-07 20:04:00|959|954|959.1|954.1|959.1|954.1|959|954|4
1638907460000|2021-12-07 20:04:20|959|954|959|954|959|954|959|954|1
1638907480000|2021-12-07 20:04:40|959.1|954.1|959|954|959.1|954.1|959|954|2
1638907500000|2021-12-07 20:05:00|959.1|954.1|959|954|959.1|954.1|959|954|4
1638907510000|2021-12-07 20:05:10|959.1|954.1|959|954|959.1|954.1|959|954|4
1638907520000|2021-12-07 20:05:20|958.9|953.9|958.9|953.9|959|954|958.9|953.9|3
1638907530000|2021-12-07 20:05:30|959|954|958.8|953.8|959|954|958.8|953.8|3
1638907550000|2021-12-07 20:05:50|959|954|959|954|959|954|959|954|1
1638907580000|2021-12-07 20:06:20|958.9|953.9|959|954|959|954|958.9|953.9|4
1638907590000|2021-12-07 20:06:30|958.9|953.9|958.8|953.8|959|954|958.8|953.8|4
1638907600000|2021-12-07 20:06:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638907610000|2021-12-07 20:06:50|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|14
1638907620000|2021-12-07 20:07:00|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1638907630000|2021-12-07 20:07:10|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1638907640000|2021-12-07 20:07:20|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|7
1638907700000|2021-12-07 20:08:20|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|8
1638907710000|2021-12-07 20:08:30|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|3
1638907720000|2021-12-07 20:08:40|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|11
1638907730000|2021-12-07 20:08:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|8
1638907740000|2021-12-07 20:09:00|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638907760000|2021-12-07 20:09:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638907770000|2021-12-07 20:09:30|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|9
1638907810000|2021-12-07 20:10:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638907820000|2021-12-07 20:10:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638907830000|2021-12-07 20:10:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638907840000|2021-12-07 20:10:40|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1638907850000|2021-12-07 20:10:50|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|5
1638907860000|2021-12-07 20:11:00|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1638907870000|2021-12-07 20:11:10|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|8
1638907880000|2021-12-07 20:11:20|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1638907890000|2021-12-07 20:11:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638907900000|2021-12-07 20:11:40|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638907910000|2021-12-07 20:11:50|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1638907920000|2021-12-07 20:12:00|958.4|953.4|958.6|953.6|958.6|953.6|958.3|953.3|12
1638907930000|2021-12-07 20:12:10|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1638907940000|2021-12-07 20:12:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638907970000|2021-12-07 20:12:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638907990000|2021-12-07 20:13:10|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1638908000000|2021-12-07 20:13:20|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|5
1638908010000|2021-12-07 20:13:30|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|9
1638908020000|2021-12-07 20:13:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638908030000|2021-12-07 20:13:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638908060000|2021-12-07 20:14:20|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638908070000|2021-12-07 20:14:30|959|954|958.9|953.9|959|954|958.9|953.9|4
1638908080000|2021-12-07 20:14:40|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638908090000|2021-12-07 20:14:50|958.8|953.8|959|954|959|954|958.8|953.8|17
1638908110000|2021-12-07 20:15:10|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|9
1638908130000|2021-12-07 20:15:30|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1638908140000|2021-12-07 20:15:40|959|954|959|954|959|954|959|954|1
1638908180000|2021-12-07 20:16:20|958.9|953.9|959|954|959|954|958.9|953.9|4
1638908190000|2021-12-07 20:16:30|958.9|953.9|958.9|953.9|959|954|958.9|953.9|3
1638908200000|2021-12-07 20:16:40|959|954|958.8|953.8|959|954|958.8|953.8|12
1638908210000|2021-12-07 20:16:50|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|4
1638908220000|2021-12-07 20:17:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|8
1638908250000|2021-12-07 20:17:30|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|3
1638908260000|2021-12-07 20:17:40|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638908300000|2021-12-07 20:18:20|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|9
1638908310000|2021-12-07 20:18:30|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|6
1638908330000|2021-12-07 20:18:50|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638908340000|2021-12-07 20:19:00|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|4
1638908350000|2021-12-07 20:19:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638908390000|2021-12-07 20:19:50|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638908400000|2021-12-07 20:20:00|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|8
1638908410000|2021-12-07 20:20:10|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|9
1638908420000|2021-12-07 20:20:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638908430000|2021-12-07 20:20:30|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|9
1638908440000|2021-12-07 20:20:40|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|7
1638908450000|2021-12-07 20:20:50|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1638908460000|2021-12-07 20:21:00|958.4|953.4|958.5|953.5|958.5|953.5|958.3|953.3|16
1638908470000|2021-12-07 20:21:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638908480000|2021-12-07 20:21:20|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638908490000|2021-12-07 20:21:30|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1638908500000|2021-12-07 20:21:40|958.4|953.4|958.4|953.4|958.5|953.5|958.3|953.3|8
1638908510000|2021-12-07 20:21:50|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|9
1638908530000|2021-12-07 20:22:10|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|7
1638908560000|2021-12-07 20:22:40|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|6
1638908570000|2021-12-07 20:22:50|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638908580000|2021-12-07 20:23:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638908590000|2021-12-07 20:23:10|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|8
1638908600000|2021-12-07 20:23:20|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|18
1638908610000|2021-12-07 20:23:30|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|7
1638908640000|2021-12-07 20:24:00|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|5
1638908650000|2021-12-07 20:24:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638908660000|2021-12-07 20:24:20|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|6
1638908670000|2021-12-07 20:24:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|4
1638908680000|2021-12-07 20:24:40|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|12
1638908690000|2021-12-07 20:24:50|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638908720000|2021-12-07 20:25:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638908730000|2021-12-07 20:25:30|958|953|958.1|953.1|958.1|953.1|958|953|2
1638908750000|2021-12-07 20:25:50|958|953|958|953|958|953|958|953|1
1638908760000|2021-12-07 20:26:00|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638908770000|2021-12-07 20:26:10|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|6
1638908780000|2021-12-07 20:26:20|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|4
1638908790000|2021-12-07 20:26:30|958|953|958|953|958.1|953.1|958|953|7
1638908800000|2021-12-07 20:26:40|958.1|953.1|958.1|953.1|958.1|953.1|958|953|7
1638908810000|2021-12-07 20:26:50|958|953|958.2|953.2|958.2|953.2|958|953|6
1638908840000|2021-12-07 20:27:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638908860000|2021-12-07 20:27:40|958.4|953.4|958.3|953.3|958.4|953.4|958.2|953.2|11
1638908870000|2021-12-07 20:27:50|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|10
1638908880000|2021-12-07 20:28:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1638908890000|2021-12-07 20:28:10|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638908900000|2021-12-07 20:28:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638908910000|2021-12-07 20:28:30|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|6
1638908920000|2021-12-07 20:28:40|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1638908930000|2021-12-07 20:28:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638908940000|2021-12-07 20:29:00|958|953|958.1|953.1|958.1|953.1|958|953|4
1638908950000|2021-12-07 20:29:10|958|953|958|953|958|953|958|953|1
1638908970000|2021-12-07 20:29:30|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638908980000|2021-12-07 20:29:40|958|953|958|953|958.1|953.1|958|953|3
1638908990000|2021-12-07 20:29:50|958.1|953.1|958|953|958.1|953.1|958|953|12
1638909000000|2021-12-07 20:30:00|958.1|953.1|958|953|958.1|953.1|958|953|10
1638909010000|2021-12-07 20:30:10|958.1|953.1|958.1|953.1|958.1|953.1|958|953|13
1638909020000|2021-12-07 20:30:20|958|953|958|953|958.1|953.1|958|953|11
1638909030000|2021-12-07 20:30:30|958.1|953.1|958|953|958.1|953.1|958|953|10
1638909040000|2021-12-07 20:30:40|958.1|953.1|958|953|958.1|953.1|958|953|4
1638909050000|2021-12-07 20:30:50|958.1|953.1|958|953|958.1|953.1|958|953|4
1638909060000|2021-12-07 20:31:00|957.9|952.9|957.9|952.9|958|953|957.9|952.9|5
1638909070000|2021-12-07 20:31:10|958|953|958|953|958|953|958|953|1
1638909080000|2021-12-07 20:31:20|957.9|952.9|957.9|952.9|958|953|957.9|952.9|7
1638909110000|2021-12-07 20:31:50|957.8|952.8|957.7|952.7|957.9|952.9|957.7|952.7|9
1638909130000|2021-12-07 20:32:10|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|5
1638909140000|2021-12-07 20:32:20|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638909150000|2021-12-07 20:32:30|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638909170000|2021-12-07 20:32:50|958|953|958|953|958|953|957.9|952.9|11
1638909180000|2021-12-07 20:33:00|958.1|953.1|958|953|958.1|953.1|958|953|2
1638909190000|2021-12-07 20:33:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638909210000|2021-12-07 20:33:30|958|953|958.1|953.1|958.1|953.1|957.9|952.9|6
1638909220000|2021-12-07 20:33:40|958|953|957.9|952.9|958|953|957.9|952.9|2
1638909230000|2021-12-07 20:33:50|958|953|958|953|958|953|958|953|1
1638909240000|2021-12-07 20:34:00|958.1|953.1|958|953|958.1|953.1|958|953|20
1638909250000|2021-12-07 20:34:10|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|6
1638909260000|2021-12-07 20:34:20|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|6
1638909270000|2021-12-07 20:34:30|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|11
1638909300000|2021-12-07 20:35:00|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|6
1638909310000|2021-12-07 20:35:10|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1638909320000|2021-12-07 20:35:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|5
1638909330000|2021-12-07 20:35:30|958|953|958.1|953.1|958.1|953.1|958|953|4
1638909350000|2021-12-07 20:35:50|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638909360000|2021-12-07 20:36:00|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|9
1638909370000|2021-12-07 20:36:10|958|953|957.8|952.8|958.1|953.1|957.8|952.8|9
1638909380000|2021-12-07 20:36:20|957.9|952.9|957.9|952.9|957.9|952.9|957.8|952.8|7
1638909400000|2021-12-07 20:36:40|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638909410000|2021-12-07 20:36:50|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1638909430000|2021-12-07 20:37:10|957.7|952.7|957.6|952.6|957.8|952.8|957.6|952.6|4
1638909440000|2021-12-07 20:37:20|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|6
1638909450000|2021-12-07 20:37:30|957.3|952.3|957.4|952.4|957.6|952.6|957.3|952.3|10
1638909460000|2021-12-07 20:37:40|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638909470000|2021-12-07 20:37:50|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|11
1638909480000|2021-12-07 20:38:00|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|10
1638909490000|2021-12-07 20:38:10|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|14
1638909510000|2021-12-07 20:38:30|957.5|952.5|957.4|952.4|957.6|952.6|957.4|952.4|10
1638909520000|2021-12-07 20:38:40|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638909530000|2021-12-07 20:38:50|957.2|952.2|957.2|952.2|957.3|952.3|957|952|9
1638909540000|2021-12-07 20:39:00|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|7
1638909560000|2021-12-07 20:39:20|956.9|951.9|957|952|957.1|952.1|956.9|951.9|5
1638909570000|2021-12-07 20:39:30|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638909590000|2021-12-07 20:39:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638909600000|2021-12-07 20:40:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638909610000|2021-12-07 20:40:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638909620000|2021-12-07 20:40:20|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|24
1638909630000|2021-12-07 20:40:30|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|11
1638909640000|2021-12-07 20:40:40|956.5|951.5|956.4|951.4|956.6|951.6|956.4|951.4|12
1638909650000|2021-12-07 20:40:50|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|4
1638909660000|2021-12-07 20:41:00|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|17
1638909670000|2021-12-07 20:41:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|7
1638909690000|2021-12-07 20:41:30|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1638909700000|2021-12-07 20:41:40|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1638909710000|2021-12-07 20:41:50|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|7
1638909720000|2021-12-07 20:42:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638909730000|2021-12-07 20:42:10|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|3
1638909740000|2021-12-07 20:42:20|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1638909750000|2021-12-07 20:42:30|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|9
1638909780000|2021-12-07 20:43:00|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1638909800000|2021-12-07 20:43:20|957|952|957.1|952.1|957.1|952.1|957|952|2
1638909810000|2021-12-07 20:43:30|957|952|957|952|957|952|957|952|1
1638909830000|2021-12-07 20:43:50|957.1|952.1|957.1|952.1|957.1|952.1|957|952|9
1638909840000|2021-12-07 20:44:00|957|952|956.7|951.7|957.1|952.1|956.7|951.7|10
1638909850000|2021-12-07 20:44:10|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|3
1638909860000|2021-12-07 20:44:20|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|5
1638909870000|2021-12-07 20:44:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638909880000|2021-12-07 20:44:40|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|15
1638909900000|2021-12-07 20:45:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638909920000|2021-12-07 20:45:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638909930000|2021-12-07 20:45:30|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1638909940000|2021-12-07 20:45:40|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|4
1638909950000|2021-12-07 20:45:50|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|5
1638909960000|2021-12-07 20:46:00|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1638909980000|2021-12-07 20:46:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638909990000|2021-12-07 20:46:30|956.8|951.8|956.7|951.7|956.9|951.9|956.7|951.7|16
1638910000000|2021-12-07 20:46:40|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|3
1638910010000|2021-12-07 20:46:50|956.7|951.7|956.6|951.6|956.8|951.8|956.6|951.6|6
1638910020000|2021-12-07 20:47:00|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|5
1638910050000|2021-12-07 20:47:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638910070000|2021-12-07 20:47:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638910080000|2021-12-07 20:48:00|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1638910090000|2021-12-07 20:48:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|14
1638910100000|2021-12-07 20:48:20|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|7
1638910110000|2021-12-07 20:48:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|4
1638910130000|2021-12-07 20:48:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638910140000|2021-12-07 20:49:00|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|6
1638910150000|2021-12-07 20:49:10|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|11
1638910170000|2021-12-07 20:49:30|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|7
1638910180000|2021-12-07 20:49:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638910190000|2021-12-07 20:49:50|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638910200000|2021-12-07 20:50:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1638910210000|2021-12-07 20:50:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1638910220000|2021-12-07 20:50:20|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|4
1638910230000|2021-12-07 20:50:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|4
1638910240000|2021-12-07 20:50:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|10
1638910250000|2021-12-07 20:50:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638910260000|2021-12-07 20:51:00|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|7
1638910270000|2021-12-07 20:51:10|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638910290000|2021-12-07 20:51:30|956.5|951.5|956.8|951.8|956.8|951.8|956.4|951.4|8
1638910310000|2021-12-07 20:51:50|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1638910320000|2021-12-07 20:52:00|957|952|957|952|957.1|952.1|957|952|3
1638910330000|2021-12-07 20:52:10|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|3
1638910340000|2021-12-07 20:52:20|957|952|956.9|951.9|957|952|956.9|951.9|8
1638910350000|2021-12-07 20:52:30|957|952|956.9|951.9|957|952|956.9|951.9|2
1638910360000|2021-12-07 20:52:40|956.8|951.8|957|952|957|952|956.8|951.8|11
1638910390000|2021-12-07 20:53:10|957.3|952.3|957.4|952.4|957.4|952.4|957.2|952.2|12
1638910400000|2021-12-07 20:53:20|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|22
1638910410000|2021-12-07 20:53:30|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|5
1638910420000|2021-12-07 20:53:40|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|8
1638910430000|2021-12-07 20:53:50|957.4|952.4|957.2|952.2|957.4|952.4|957.2|952.2|5
1638910440000|2021-12-07 20:54:00|957.1|952.1|957.1|952.1|957.2|952.2|956.9|951.9|10
1638910450000|2021-12-07 20:54:10|957|952|957.2|952.2|957.2|952.2|957|952|7
1638910460000|2021-12-07 20:54:20|957.1|952.1|957.1|952.1|957.2|952.2|956.9|951.9|12
1638910470000|2021-12-07 20:54:30|957|952|956.9|951.9|957|952|956.9|951.9|2
1638910480000|2021-12-07 20:54:40|957|952|957|952|957.1|952.1|956.9|951.9|7
1638910490000|2021-12-07 20:54:50|957.1|952.1|957|952|957.1|952.1|956.9|951.9|4
1638910500000|2021-12-07 20:55:00|957.1|952.1|956.9|951.9|957.1|952.1|956.9|951.9|28
1638910510000|2021-12-07 20:55:10|957.1|952.1|957|952|957.1|952.1|957|952|2
1638910520000|2021-12-07 20:55:20|957.1|952.1|957.1|952.1|957.1|952.1|957|952|3
1638910530000|2021-12-07 20:55:30|957|952|957|952|957.1|952.1|957|952|7
1638910540000|2021-12-07 20:55:40|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|3
1638910550000|2021-12-07 20:55:50|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|6
1638910560000|2021-12-07 20:56:00|957.5|952.5|957.4|952.4|957.5|952.5|957.3|952.3|16
1638910570000|2021-12-07 20:56:10|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1638910580000|2021-12-07 20:56:20|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|5
1638910590000|2021-12-07 20:56:30|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|9
1638910600000|2021-12-07 20:56:40|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|6
1638910610000|2021-12-07 20:56:50|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1638910620000|2021-12-07 20:57:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638910630000|2021-12-07 20:57:10|957.3|952.3|957.4|952.4|957.4|952.4|957.2|952.2|6
1638910640000|2021-12-07 20:57:20|957.3|952.3|957.4|952.4|957.5|952.5|957.3|952.3|6
1638910650000|2021-12-07 20:57:30|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638910660000|2021-12-07 20:57:40|957.4|952.4|957.2|952.2|957.4|952.4|957.2|952.2|7
1638910670000|2021-12-07 20:57:50|957.1|952.1|957.1|952.1|957.1|952.1|957|952|3
1638910680000|2021-12-07 20:58:00|957|952|957|952|957.1|952.1|957|952|3
1638910690000|2021-12-07 20:58:10|957.1|952.1|957|952|957.1|952.1|957|952|8
1638910700000|2021-12-07 20:58:20|957.1|952.1|957.1|952.1|957.1|952.1|957|952|9
1638910710000|2021-12-07 20:58:30|957.2|952.2|957.1|952.1|957.2|952.2|957|952|4
1638910720000|2021-12-07 20:58:40|957|952|956.8|951.8|957.1|952.1|956.8|951.8|5
1638910730000|2021-12-07 20:58:50|956.9|951.9|957|952|957|952|956.8|951.8|12
1638910740000|2021-12-07 20:59:00|957.1|952.1|957.1|952.1|957.2|952.2|957|952|13
1638910750000|2021-12-07 20:59:10|957.2|952.2|957.2|952.2|957.2|952.2|957|952|9
1638910760000|2021-12-07 20:59:20|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|18
1638910770000|2021-12-07 20:59:30|957.3|952.3|957.5|952.5|957.6|952.6|957.2|952.2|7
1638910780000|2021-12-07 20:59:40|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|11
1638910790000|2021-12-07 20:59:50|957.7|952.7|957.6|952.6|957.8|952.8|957.6|952.6|10
1638910800000|2021-12-07 21:00:00|957.5|952.5|957.7|952.7|957.8|952.8|957.5|952.5|7
1638910810000|2021-12-07 21:00:10|957.9|952.9|957.6|952.6|957.9|952.9|957.5|952.5|10
1638910820000|2021-12-07 21:00:20|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|4
1638910830000|2021-12-07 21:00:30|957.8|952.8|957.5|952.5|957.8|952.8|957.5|952.5|10
1638910840000|2021-12-07 21:00:40|957.4|952.4|957.4|952.4|957.6|952.6|957.4|952.4|7
1638910850000|2021-12-07 21:00:50|957.5|952.5|957.5|952.5|957.6|952.6|957.4|952.4|17
1638910860000|2021-12-07 21:01:00|957.6|952.6|957.7|952.7|957.8|952.8|957.6|952.6|4
1638910870000|2021-12-07 21:01:10|957.8|952.8|957.7|952.7|957.8|952.8|957.5|952.5|8
1638910880000|2021-12-07 21:01:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638910890000|2021-12-07 21:01:30|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|11
1638910900000|2021-12-07 21:01:40|957.7|952.7|957.4|952.4|957.7|952.7|957.3|952.3|5
1638910910000|2021-12-07 21:01:50|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|9
1638910920000|2021-12-07 21:02:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638910930000|2021-12-07 21:02:10|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638910940000|2021-12-07 21:02:20|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1638910950000|2021-12-07 21:02:30|957.3|952.3|957.3|952.3|957.4|952.4|957.2|952.2|4
1638910960000|2021-12-07 21:02:40|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1638910970000|2021-12-07 21:02:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638910980000|2021-12-07 21:03:00|957.4|952.4|957.4|952.4|957.5|952.5|957.3|952.3|13
1638910990000|2021-12-07 21:03:10|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1638911000000|2021-12-07 21:03:20|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|11
1638911010000|2021-12-07 21:03:30|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|7
1638911040000|2021-12-07 21:04:00|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|3
1638911050000|2021-12-07 21:04:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638911060000|2021-12-07 21:04:20|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|3
1638911070000|2021-12-07 21:04:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638911080000|2021-12-07 21:04:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|6
1638911090000|2021-12-07 21:04:50|957.5|952.5|957.6|952.6|957.6|952.6|957.4|952.4|8
1638911100000|2021-12-07 21:05:00|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|8
1638911110000|2021-12-07 21:05:10|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|5
1638911130000|2021-12-07 21:05:30|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638911140000|2021-12-07 21:05:40|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|3
1638911150000|2021-12-07 21:05:50|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1638911160000|2021-12-07 21:06:00|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|6
1638911170000|2021-12-07 21:06:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638911180000|2021-12-07 21:06:20|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|7
1638911190000|2021-12-07 21:06:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638911200000|2021-12-07 21:06:40|957.7|952.7|957.5|952.5|957.7|952.7|957.5|952.5|5
1638911210000|2021-12-07 21:06:50|957.6|952.6|957.7|952.7|957.7|952.7|957.5|952.5|12
1638911220000|2021-12-07 21:07:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638911230000|2021-12-07 21:07:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638911240000|2021-12-07 21:07:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638911260000|2021-12-07 21:07:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638911270000|2021-12-07 21:07:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638911280000|2021-12-07 21:08:00|958|953|958|953|958|953|957.9|952.9|3
1638911300000|2021-12-07 21:08:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638911320000|2021-12-07 21:08:40|958|953|958.1|953.1|958.1|953.1|958|953|2
1638911340000|2021-12-07 21:09:00|958|953|957.8|952.8|958.1|953.1|957.8|952.8|9
1638911350000|2021-12-07 21:09:10|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638911370000|2021-12-07 21:09:30|958|953|957.9|952.9|958|953|957.9|952.9|4
1638911380000|2021-12-07 21:09:40|958|953|957.9|952.9|958|953|957.9|952.9|2
1638911390000|2021-12-07 21:09:50|958|953|958|953|958.1|953.1|958|953|7
1638911400000|2021-12-07 21:10:00|958.1|953.1|958|953|958.1|953.1|958|953|2
1638911410000|2021-12-07 21:10:10|957.8|952.8|958|953|958|953|957.8|952.8|2
1638911420000|2021-12-07 21:10:20|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1638911430000|2021-12-07 21:10:30|958|953|958|953|958.1|953.1|958|953|3
1638911450000|2021-12-07 21:10:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638911460000|2021-12-07 21:11:00|957.8|952.8|958|953|958|953|957.8|952.8|3
1638911470000|2021-12-07 21:11:10|957.9|952.9|957.9|952.9|958|953|957.9|952.9|7
1638911480000|2021-12-07 21:11:20|958|953|958|953|958|953|957.9|952.9|3
1638911500000|2021-12-07 21:11:40|957.9|952.9|957.9|952.9|958|953|957.9|952.9|3
1638911510000|2021-12-07 21:11:50|958|953|957.9|952.9|958|953|957.9|952.9|2
1638911520000|2021-12-07 21:12:00|958|953|958.1|953.1|958.1|953.1|958|953|2
1638911540000|2021-12-07 21:12:20|958|953|958|953|958|953|958|953|1
1638911550000|2021-12-07 21:12:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638911590000|2021-12-07 21:13:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638911600000|2021-12-07 21:13:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638911610000|2021-12-07 21:13:30|958.2|953.2|958|953|958.2|953.2|958|953|2
1638911620000|2021-12-07 21:13:40|957.9|952.9|958|953|958|953|957.9|952.9|2
1638911630000|2021-12-07 21:13:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1638911640000|2021-12-07 21:14:00|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638911690000|2021-12-07 21:14:50|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638911700000|2021-12-07 21:15:00|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638911770000|2021-12-07 21:16:10|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1638911780000|2021-12-07 21:16:20|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|5
1638911790000|2021-12-07 21:16:30|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|4
1638911800000|2021-12-07 21:16:40|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638911810000|2021-12-07 21:16:50|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|5
1638911820000|2021-12-07 21:17:00|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1638911830000|2021-12-07 21:17:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638911840000|2021-12-07 21:17:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638911880000|2021-12-07 21:18:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1638911890000|2021-12-07 21:18:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638911920000|2021-12-07 21:18:40|958|953|958|953|958|953|957.9|952.9|3
1638911930000|2021-12-07 21:18:50|957.9|952.9|958|953|958|953|957.9|952.9|2
1638911940000|2021-12-07 21:19:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638911980000|2021-12-07 21:19:40|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638911990000|2021-12-07 21:19:50|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638912000000|2021-12-07 21:20:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638912010000|2021-12-07 21:20:10|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|9
1638912020000|2021-12-07 21:20:20|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638912030000|2021-12-07 21:20:30|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|7
1638912100000|2021-12-07 21:21:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638912110000|2021-12-07 21:21:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|4
1638912120000|2021-12-07 21:22:00|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638912140000|2021-12-07 21:22:20|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638912150000|2021-12-07 21:22:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638912170000|2021-12-07 21:22:50|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638912200000|2021-12-07 21:23:20|958|953|958.1|953.1|958.1|953.1|958|953|4
1638912230000|2021-12-07 21:23:50|958|953|958.1|953.1|958.1|953.1|958|953|2
1638912240000|2021-12-07 21:24:00|958|953|957.9|952.9|958|953|957.9|952.9|6
1638912250000|2021-12-07 21:24:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638912280000|2021-12-07 21:24:40|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1638912290000|2021-12-07 21:24:50|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1638912300000|2021-12-07 21:25:00|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1638912310000|2021-12-07 21:25:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638912360000|2021-12-07 21:26:00|958|953|958|953|958|953|958|953|1
1638912370000|2021-12-07 21:26:10|957.9|952.9|958|953|958|953|957.9|952.9|8
1638912400000|2021-12-07 21:26:40|957.9|952.9|958|953|958|953|957.9|952.9|2
1638912430000|2021-12-07 21:27:10|958.1|953.1|958|953|958.1|953.1|958|953|6
1638912470000|2021-12-07 21:27:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638912530000|2021-12-07 21:28:50|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638912540000|2021-12-07 21:29:00|958|953|958|953|958|953|958|953|1
1638912580000|2021-12-07 21:29:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638912610000|2021-12-07 21:30:10|958|953|958|953|958.1|953.1|958|953|3
1638912620000|2021-12-07 21:30:20|958.1|953.1|958|953|958.1|953.1|958|953|4
1638912630000|2021-12-07 21:30:30|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638912700000|2021-12-07 21:31:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638912720000|2021-12-07 21:32:00|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638912790000|2021-12-07 21:33:10|958|953|958|953|958|953|958|953|1
1638912800000|2021-12-07 21:33:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638912820000|2021-12-07 21:33:40|958|953|958|953|958|953|958|953|1
1638912830000|2021-12-07 21:33:50|958.1|953.1|958|953|958.1|953.1|958|953|2
1638912840000|2021-12-07 21:34:00|957.9|952.9|958|953|958|953|957.9|952.9|2
1638912860000|2021-12-07 21:34:20|958.1|953.1|958.1|953.1|958.1|953.1|958|953|5
1638912960000|2021-12-07 21:36:00|958|953|958|953|958|953|958|953|1
1638912970000|2021-12-07 21:36:10|958.1|953.1|958.1|953.1|958.1|953.1|958|953|3
1638913000000|2021-12-07 21:36:40|958|953|958.1|953.1|958.1|953.1|958|953|2
1638913010000|2021-12-07 21:36:50|958|953|958|953|958|953|958|953|1
1638913040000|2021-12-07 21:37:20|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638913110000|2021-12-07 21:38:30|958|953|958|953|958|953|958|953|1
1638913140000|2021-12-07 21:39:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638913150000|2021-12-07 21:39:10|958|953|958|953|958|953|958|953|1
1638913170000|2021-12-07 21:39:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638913200000|2021-12-07 21:40:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638913210000|2021-12-07 21:40:10|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1638913220000|2021-12-07 21:40:20|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1638913240000|2021-12-07 21:40:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638913250000|2021-12-07 21:40:50|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638913260000|2021-12-07 21:41:00|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1638913290000|2021-12-07 21:41:30|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638913300000|2021-12-07 21:41:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|6
1638913360000|2021-12-07 21:42:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638913370000|2021-12-07 21:42:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638913390000|2021-12-07 21:43:10|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1638913400000|2021-12-07 21:43:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638913420000|2021-12-07 21:43:40|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|8
1638913430000|2021-12-07 21:43:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|4
1638913440000|2021-12-07 21:44:00|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|5
1638913470000|2021-12-07 21:44:30|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1638913480000|2021-12-07 21:44:40|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638913490000|2021-12-07 21:44:50|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|7
1638913500000|2021-12-07 21:45:00|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1638913510000|2021-12-07 21:45:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638913520000|2021-12-07 21:45:20|957.6|952.6|957.8|952.8|957.9|952.9|957.6|952.6|3
1638913550000|2021-12-07 21:45:50|957.9|952.9|957.7|952.7|957.9|952.9|957.7|952.7|2
1638913560000|2021-12-07 21:46:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638913570000|2021-12-07 21:46:10|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1638913580000|2021-12-07 21:46:20|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1638913590000|2021-12-07 21:46:30|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|6
1638913600000|2021-12-07 21:46:40|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|4
1638913610000|2021-12-07 21:46:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638913690000|2021-12-07 21:48:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638913710000|2021-12-07 21:48:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638913740000|2021-12-07 21:49:00|957.5|952.5|957.5|952.5|957.6|952.6|957.4|952.4|5
1638913750000|2021-12-07 21:49:10|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|6
1638913760000|2021-12-07 21:49:20|957.4|952.4|957.4|952.4|957.5|952.5|957.4|952.4|3
1638913770000|2021-12-07 21:49:30|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638913780000|2021-12-07 21:49:40|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|3
1638913800000|2021-12-07 21:50:00|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|5
1638913810000|2021-12-07 21:50:10|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|4
1638913820000|2021-12-07 21:50:20|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1638913930000|2021-12-07 21:52:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638914000000|2021-12-07 21:53:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638914060000|2021-12-07 21:54:20|957|952|957|952|957|952|957|952|1
1638914080000|2021-12-07 21:54:40|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1638914090000|2021-12-07 21:54:50|956.8|951.8|957|952|957|952|956.8|951.8|3
1638914100000|2021-12-07 21:55:00|957.1|952.1|957|952|957.1|952.1|957|952|2
1638914140000|2021-12-07 21:55:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638914160000|2021-12-07 21:56:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638914190000|2021-12-07 21:56:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638914200000|2021-12-07 21:56:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638914220000|2021-12-07 21:57:00|957|952|957.2|952.2|957.2|952.2|957|952|2
1638914240000|2021-12-07 21:57:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638914270000|2021-12-07 21:57:50|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|5
1638914280000|2021-12-07 21:58:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638914290000|2021-12-07 21:58:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1638914310000|2021-12-07 21:58:30|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1638914320000|2021-12-07 21:58:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638914340000|2021-12-07 21:59:00|957.5|952.5|957.4|952.4|957.6|952.6|957.3|952.3|15
1638914350000|2021-12-07 21:59:10|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|2
1638914370000|2021-12-07 21:59:30|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|7
1638914380000|2021-12-07 21:59:40|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1638918030000|2021-12-07 23:00:30|957.8|952.8|957.9|952.9|957.9|952.9|957.6|952.6|14
1638918040000|2021-12-07 23:00:40|957.8|952.8|957.9|952.9|958|953|957.8|952.8|3
1638918050000|2021-12-07 23:00:50|958|953|957.8|952.8|958|953|957.7|952.7|6
1638918060000|2021-12-07 23:01:00|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|5
1638918070000|2021-12-07 23:01:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638918080000|2021-12-07 23:01:20|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638918090000|2021-12-07 23:01:30|957.2|952.2|957.6|952.6|957.6|952.6|957.2|952.2|3
1638918160000|2021-12-07 23:02:40|958|953|957.6|952.6|958|953|957.6|952.6|2
1638918230000|2021-12-07 23:03:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638918240000|2021-12-07 23:04:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638918250000|2021-12-07 23:04:10|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638918260000|2021-12-07 23:04:20|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|2
1638918340000|2021-12-07 23:05:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638918410000|2021-12-07 23:06:50|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1638918420000|2021-12-07 23:07:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638918430000|2021-12-07 23:07:10|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|5
1638918450000|2021-12-07 23:07:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638918460000|2021-12-07 23:07:40|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638918470000|2021-12-07 23:07:50|957.3|952.3|957.3|952.3|957.3|952.3|957.2|952.2|3
1638918510000|2021-12-07 23:08:30|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1638918520000|2021-12-07 23:08:40|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|4
1638918530000|2021-12-07 23:08:50|957.1|952.1|957|952|957.1|952.1|957|952|2
1638918570000|2021-12-07 23:09:30|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638918580000|2021-12-07 23:09:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638918590000|2021-12-07 23:09:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638918620000|2021-12-07 23:10:20|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638918690000|2021-12-07 23:11:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638918700000|2021-12-07 23:11:40|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1638918710000|2021-12-07 23:11:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638918720000|2021-12-07 23:12:00|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|3
1638918740000|2021-12-07 23:12:20|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638918750000|2021-12-07 23:12:30|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638918880000|2021-12-07 23:14:40|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1638918900000|2021-12-07 23:15:00|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|7
1638918910000|2021-12-07 23:15:10|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638918920000|2021-12-07 23:15:20|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1638918950000|2021-12-07 23:15:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1638918960000|2021-12-07 23:16:00|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1638919000000|2021-12-07 23:16:40|956.8|951.8|956.7|951.7|956.8|951.8|956.6|951.6|4
1638919010000|2021-12-07 23:16:50|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|6
1638919020000|2021-12-07 23:17:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1638919050000|2021-12-07 23:17:30|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1638919060000|2021-12-07 23:17:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638919090000|2021-12-07 23:18:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638919100000|2021-12-07 23:18:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638919130000|2021-12-07 23:18:50|956.4|951.4|956.7|951.7|956.7|951.7|956.3|951.3|3
1638919150000|2021-12-07 23:19:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1638919170000|2021-12-07 23:19:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638919200000|2021-12-07 23:20:00|956.5|951.5|956.3|951.3|956.6|951.6|956.3|951.3|3
1638919210000|2021-12-07 23:20:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638919220000|2021-12-07 23:20:20|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1638919230000|2021-12-07 23:20:30|956.4|951.4|956.5|951.5|956.5|951.5|956.3|951.3|6
1638919240000|2021-12-07 23:20:40|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|2
1638919260000|2021-12-07 23:21:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1638919280000|2021-12-07 23:21:20|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1638919310000|2021-12-07 23:21:50|956.9|951.9|956.8|951.8|956.9|951.9|956.7|951.7|5
1638919330000|2021-12-07 23:22:10|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|3
1638919340000|2021-12-07 23:22:20|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|4
1638919350000|2021-12-07 23:22:30|956.7|951.7|957|952|957|952|956.7|951.7|2
1638919410000|2021-12-07 23:23:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638919440000|2021-12-07 23:24:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638919480000|2021-12-07 23:24:40|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638919500000|2021-12-07 23:25:00|957|952|957|952|957.1|952.1|957|952|3
1638919540000|2021-12-07 23:25:40|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638919620000|2021-12-07 23:27:00|957|952|957|952|957|952|956.9|951.9|7
1638919630000|2021-12-07 23:27:10|956.9|951.9|956.9|951.9|957|952|956.9|951.9|3
1638919660000|2021-12-07 23:27:40|957|952|956.9|951.9|957|952|956.9|951.9|4
1638919700000|2021-12-07 23:28:20|957|952|957|952|957|952|957|952|1
1638919740000|2021-12-07 23:29:00|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638919760000|2021-12-07 23:29:20|957|952|957|952|957|952|957|952|1
1638919810000|2021-12-07 23:30:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638919840000|2021-12-07 23:30:40|957.1|952.1|957|952|957.1|952.1|957|952|2
1638919860000|2021-12-07 23:31:00|957.1|952.1|957.2|952.2|957.2|952.2|957|952|4
1638919870000|2021-12-07 23:31:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638919880000|2021-12-07 23:31:20|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|4
1638919890000|2021-12-07 23:31:30|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|3
1638919930000|2021-12-07 23:32:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638919940000|2021-12-07 23:32:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638919960000|2021-12-07 23:32:40|957|952|957|952|957|952|957|952|1
1638919970000|2021-12-07 23:32:50|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1638920000000|2021-12-07 23:33:20|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|4
1638920010000|2021-12-07 23:33:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638920020000|2021-12-07 23:33:40|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1638920030000|2021-12-07 23:33:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638920040000|2021-12-07 23:34:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1638920130000|2021-12-07 23:35:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1638920140000|2021-12-07 23:35:40|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638920160000|2021-12-07 23:36:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1638920180000|2021-12-07 23:36:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1638920200000|2021-12-07 23:36:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1638920270000|2021-12-07 23:37:50|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1638920560000|2021-12-07 23:42:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1638920600000|2021-12-07 23:43:20|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|2
1638920610000|2021-12-07 23:43:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638920620000|2021-12-07 23:43:40|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|4
1638920640000|2021-12-07 23:44:00|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638920650000|2021-12-07 23:44:10|958.4|953.4|958.6|953.6|958.7|953.7|958.4|953.4|3
1638920670000|2021-12-07 23:44:30|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1638920700000|2021-12-07 23:45:00|958.4|953.4|958.4|953.4|958.6|953.6|958.4|953.4|7
1638920710000|2021-12-07 23:45:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1638920730000|2021-12-07 23:45:30|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1638920750000|2021-12-07 23:45:50|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1638920780000|2021-12-07 23:46:20|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|5
1638920800000|2021-12-07 23:46:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638920820000|2021-12-07 23:47:00|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638920830000|2021-12-07 23:47:10|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|12
1638920840000|2021-12-07 23:47:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638920860000|2021-12-07 23:47:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638920870000|2021-12-07 23:47:50|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1638920880000|2021-12-07 23:48:00|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1638920940000|2021-12-07 23:49:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638920950000|2021-12-07 23:49:10|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1638920990000|2021-12-07 23:49:50|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1638921030000|2021-12-07 23:50:30|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638921040000|2021-12-07 23:50:40|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1638921060000|2021-12-07 23:51:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1638921100000|2021-12-07 23:51:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638921110000|2021-12-07 23:51:50|959|954|959|954|959|954|959|954|1
1638921150000|2021-12-07 23:52:30|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|2
1638921170000|2021-12-07 23:52:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1638921190000|2021-12-07 23:53:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638921210000|2021-12-07 23:53:30|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1638921220000|2021-12-07 23:53:40|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1638921230000|2021-12-07 23:53:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638921240000|2021-12-07 23:54:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638921250000|2021-12-07 23:54:10|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|5
1638921300000|2021-12-07 23:55:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638921380000|2021-12-07 23:56:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638921390000|2021-12-07 23:56:30|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|3
1638921420000|2021-12-07 23:57:00|959.2|954.2|959.5|954.5|959.5|954.5|959.2|954.2|3
1638921460000|2021-12-07 23:57:40|959.4|954.4|959.5|954.5|959.6|954.6|959.4|954.4|4
1638921470000|2021-12-07 23:57:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638921480000|2021-12-07 23:58:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638921540000|2021-12-07 23:59:00|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|5
1638921580000|2021-12-07 23:59:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638921600000|2021-12-08 00:00:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1638921620000|2021-12-08 00:00:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638921640000|2021-12-08 00:00:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638921650000|2021-12-08 00:00:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638921660000|2021-12-08 00:01:00|959.3|954.3|959.3|954.3|959.5|954.5|959.3|954.3|5
1638921670000|2021-12-08 00:01:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638921680000|2021-12-08 00:01:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638921740000|2021-12-08 00:02:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638921750000|2021-12-08 00:02:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638921800000|2021-12-08 00:03:20|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1638921810000|2021-12-08 00:03:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638921830000|2021-12-08 00:03:50|959.6|954.6|958.9|953.9|959.7|954.7|958.9|953.9|6
1638921840000|2021-12-08 00:04:00|959|954|959|954|959|954|959|954|1
1638921850000|2021-12-08 00:04:10|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638921870000|2021-12-08 00:04:30|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|2
1638921880000|2021-12-08 00:04:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638921900000|2021-12-08 00:05:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638921910000|2021-12-08 00:05:10|959.7|954.7|959.6|954.6|959.7|954.7|959.5|954.5|6
1638921920000|2021-12-08 00:05:20|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638921930000|2021-12-08 00:05:30|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638922020000|2021-12-08 00:07:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638922050000|2021-12-08 00:07:30|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|4
1638922060000|2021-12-08 00:07:40|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638922070000|2021-12-08 00:07:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638922080000|2021-12-08 00:08:00|959.4|954.4|959.7|954.7|959.7|954.7|959.4|954.4|4
1638922110000|2021-12-08 00:08:30|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638922120000|2021-12-08 00:08:40|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1638922130000|2021-12-08 00:08:50|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638922140000|2021-12-08 00:09:00|959.1|954.1|958.6|953.6|959.1|954.1|958.5|953.5|6
1638922160000|2021-12-08 00:09:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638922180000|2021-12-08 00:09:40|959|954|959|954|959|954|959|954|1
1638922190000|2021-12-08 00:09:50|959.1|954.1|958.7|953.7|959.1|954.1|958.7|953.7|3
1638922210000|2021-12-08 00:10:10|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|3
1638922220000|2021-12-08 00:10:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638922230000|2021-12-08 00:10:30|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638922260000|2021-12-08 00:11:00|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1638922270000|2021-12-08 00:11:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638922290000|2021-12-08 00:11:30|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|3
1638922310000|2021-12-08 00:11:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638922320000|2021-12-08 00:12:00|959.1|954.1|959.2|954.2|959.3|954.3|959.1|954.1|4
1638922380000|2021-12-08 00:13:00|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1638922390000|2021-12-08 00:13:10|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|6
1638922420000|2021-12-08 00:13:40|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1638922440000|2021-12-08 00:14:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1638922460000|2021-12-08 00:14:20|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1638922470000|2021-12-08 00:14:30|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|11
1638922520000|2021-12-08 00:15:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638922530000|2021-12-08 00:15:30|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1638922540000|2021-12-08 00:15:40|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|7
1638922550000|2021-12-08 00:15:50|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638922570000|2021-12-08 00:16:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638922580000|2021-12-08 00:16:20|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|5
1638922590000|2021-12-08 00:16:30|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|3
1638922670000|2021-12-08 00:17:50|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1638922820000|2021-12-08 00:20:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638922840000|2021-12-08 00:20:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638922850000|2021-12-08 00:20:50|959|954|959.1|954.1|959.1|954.1|959|954|2
1638922910000|2021-12-08 00:21:50|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638922930000|2021-12-08 00:22:10|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|3
1638922940000|2021-12-08 00:22:20|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1638922960000|2021-12-08 00:22:40|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1638922980000|2021-12-08 00:23:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638923020000|2021-12-08 00:23:40|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1638923040000|2021-12-08 00:24:00|959.1|954.1|958.7|953.7|959.1|954.1|958.7|953.7|4
1638923050000|2021-12-08 00:24:10|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1638923170000|2021-12-08 00:26:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1638923180000|2021-12-08 00:26:20|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638923190000|2021-12-08 00:26:30|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638923220000|2021-12-08 00:27:00|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|4
1638923240000|2021-12-08 00:27:20|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1638923260000|2021-12-08 00:27:40|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|7
1638923290000|2021-12-08 00:28:10|958.9|953.9|959|954|959|954|958.9|953.9|2
1638923300000|2021-12-08 00:28:20|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1638923340000|2021-12-08 00:29:00|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638923390000|2021-12-08 00:29:50|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|3
1638923400000|2021-12-08 00:30:00|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1638923410000|2021-12-08 00:30:10|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638923420000|2021-12-08 00:30:20|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638923460000|2021-12-08 00:31:00|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1638923500000|2021-12-08 00:31:40|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|4
1638923510000|2021-12-08 00:31:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1638923540000|2021-12-08 00:32:20|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|2
1638923570000|2021-12-08 00:32:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638923600000|2021-12-08 00:33:20|960.3|955.3|960.5|955.5|960.5|955.5|960.3|955.3|2
1638923610000|2021-12-08 00:33:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638923620000|2021-12-08 00:33:40|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638923760000|2021-12-08 00:36:00|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638923790000|2021-12-08 00:36:30|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1638923800000|2021-12-08 00:36:40|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638923810000|2021-12-08 00:36:50|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1638923820000|2021-12-08 00:37:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638923830000|2021-12-08 00:37:10|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1638923850000|2021-12-08 00:37:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638923920000|2021-12-08 00:38:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1638923940000|2021-12-08 00:39:00|960.9|955.9|961|956|961|956|960.9|955.9|4
1638923980000|2021-12-08 00:39:40|961.1|956.1|961|956|961.1|956.1|961|956|2
1638924060000|2021-12-08 00:41:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638924120000|2021-12-08 00:42:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638924130000|2021-12-08 00:42:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638924140000|2021-12-08 00:42:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638924190000|2021-12-08 00:43:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638924200000|2021-12-08 00:43:20|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1638924210000|2021-12-08 00:43:30|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1638924220000|2021-12-08 00:43:40|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1638924230000|2021-12-08 00:43:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638924240000|2021-12-08 00:44:00|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|5
1638924250000|2021-12-08 00:44:10|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1638924330000|2021-12-08 00:45:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638924370000|2021-12-08 00:46:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1638924380000|2021-12-08 00:46:20|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1638924400000|2021-12-08 00:46:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1638924420000|2021-12-08 00:47:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1638924430000|2021-12-08 00:47:10|961|956|961|956|961|956|961|956|1
1638924500000|2021-12-08 00:48:20|961.1|956.1|961.1|956.1|961.1|956.1|961|956|5
1638924510000|2021-12-08 00:48:30|961|956|961.1|956.1|961.1|956.1|961|956|2
1638924520000|2021-12-08 00:48:40|961|956|961.1|956.1|961.1|956.1|961|956|4
1638924550000|2021-12-08 00:49:10|961|956|961|956|961|956|961|956|1
1638924590000|2021-12-08 00:49:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638924600000|2021-12-08 00:50:00|961|956|960.8|955.8|961|956|960.8|955.8|3
1638924620000|2021-12-08 00:50:20|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|2
1638924650000|2021-12-08 00:50:50|961|956|961|956|961|956|961|956|1
1638924770000|2021-12-08 00:52:50|960.9|955.9|961|956|961|956|960.9|955.9|2
1638924780000|2021-12-08 00:53:00|961.1|956.1|961.1|956.1|961.1|956.1|961|956|5
1638924790000|2021-12-08 00:53:10|961|956|961.1|956.1|961.1|956.1|961|956|4
1638924800000|2021-12-08 00:53:20|961|956|961|956|961.1|956.1|961|956|3
1638924810000|2021-12-08 00:53:30|960.9|955.9|961|956|961|956|960.9|955.9|2
1638924840000|2021-12-08 00:54:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638924850000|2021-12-08 00:54:10|961|956|961|956|961.1|956.1|961|956|3
1638924860000|2021-12-08 00:54:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638924870000|2021-12-08 00:54:30|961|956|961|956|961|956|961|956|1
1638924890000|2021-12-08 00:54:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638924900000|2021-12-08 00:55:00|960.9|955.9|961|956|961.1|956.1|960.8|955.8|11
1638924910000|2021-12-08 00:55:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638924930000|2021-12-08 00:55:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1638924950000|2021-12-08 00:55:50|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638924960000|2021-12-08 00:56:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638924970000|2021-12-08 00:56:10|961.3|956.3|961.3|956.3|961.4|956.4|961.2|956.2|7
1638924980000|2021-12-08 00:56:20|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1638925010000|2021-12-08 00:56:50|961.4|956.4|960.9|955.9|961.4|956.4|960.9|955.9|4
1638925020000|2021-12-08 00:57:00|961|956|961.1|956.1|961.1|956.1|961|956|4
1638925030000|2021-12-08 00:57:10|961|956|961|956|961|956|961|956|1
1638925060000|2021-12-08 00:57:40|961.1|956.1|961.1|956.1|961.1|956.1|961|956|5
1638925080000|2021-12-08 00:58:00|961|956|961.1|956.1|961.1|956.1|961|956|4
1638925090000|2021-12-08 00:58:10|961|956|961.1|956.1|961.1|956.1|961|956|4
1638925100000|2021-12-08 00:58:20|961|956|961|956|961|956|961|956|1
1638925110000|2021-12-08 00:58:30|961.1|956.1|961.1|956.1|961.1|956.1|961|956|5
1638925120000|2021-12-08 00:58:40|961|956|961|956|961|956|961|956|1
1638925130000|2021-12-08 00:58:50|961.1|956.1|961.1|956.1|961.2|956.2|961|956|4
1638925140000|2021-12-08 00:59:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638925150000|2021-12-08 00:59:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638925160000|2021-12-08 00:59:20|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1638925180000|2021-12-08 00:59:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638925200000|2021-12-08 01:00:00|961.4|956.4|961.2|956.2|961.5|956.5|961.1|956.1|9
1638925210000|2021-12-08 01:00:10|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|4
1638925220000|2021-12-08 01:00:20|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|6
1638925230000|2021-12-08 01:00:30|961.2|956.2|961.3|956.3|961.3|956.3|961.1|956.1|5
1638925250000|2021-12-08 01:00:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|6
1638925260000|2021-12-08 01:01:00|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1638925270000|2021-12-08 01:01:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1638925280000|2021-12-08 01:01:20|961.3|956.3|961|956|961.4|956.4|960.9|955.9|8
1638925290000|2021-12-08 01:01:30|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638925300000|2021-12-08 01:01:40|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|7
1638925310000|2021-12-08 01:01:50|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1638925320000|2021-12-08 01:02:00|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|2
1638925330000|2021-12-08 01:02:10|961.2|956.2|961|956|961.2|956.2|960.9|955.9|7
1638925340000|2021-12-08 01:02:20|960.9|955.9|961|956|961.1|956.1|960.9|955.9|6
1638925360000|2021-12-08 01:02:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1638925370000|2021-12-08 01:02:50|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1638925380000|2021-12-08 01:03:00|961|956|960.9|955.9|961|956|960.9|955.9|4
1638925390000|2021-12-08 01:03:10|961|956|960.9|955.9|961|956|960.9|955.9|2
1638925400000|2021-12-08 01:03:20|960.7|955.7|960.7|955.7|960.7|955.7|960.5|955.5|5
1638925410000|2021-12-08 01:03:30|960.6|955.6|960.5|955.5|960.7|955.7|960.4|955.4|10
1638925440000|2021-12-08 01:04:00|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1638925470000|2021-12-08 01:04:30|960.2|955.2|960|955|960.2|955.2|960|955|3
1638925480000|2021-12-08 01:04:40|959.9|954.9|959.9|954.9|960|955|959.9|954.9|11
1638925490000|2021-12-08 01:04:50|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|4
1638925500000|2021-12-08 01:05:00|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1638925510000|2021-12-08 01:05:10|960|955|960.1|955.1|960.1|955.1|960|955|2
1638925520000|2021-12-08 01:05:20|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|3
1638925530000|2021-12-08 01:05:30|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1638925540000|2021-12-08 01:05:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1638925550000|2021-12-08 01:05:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638925560000|2021-12-08 01:06:00|960.5|955.5|960.3|955.3|960.5|955.5|960.2|955.2|5
1638925570000|2021-12-08 01:06:10|960.5|955.5|960.1|955.1|960.5|955.5|960.1|955.1|4
1638925580000|2021-12-08 01:06:20|960|955|960.3|955.3|960.3|955.3|960|955|4
1638925590000|2021-12-08 01:06:30|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|7
1638925600000|2021-12-08 01:06:40|960.1|955.1|960|955|960.1|955.1|960|955|2
1638925610000|2021-12-08 01:06:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638925620000|2021-12-08 01:07:00|959.7|954.7|959|954|959.7|954.7|959|954|5
1638925630000|2021-12-08 01:07:10|959.2|954.2|959.7|954.7|959.7|954.7|959.2|954.2|5
1638925640000|2021-12-08 01:07:20|959.9|954.9|959.6|954.6|959.9|954.9|959.6|954.6|3
1638925650000|2021-12-08 01:07:30|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1638925660000|2021-12-08 01:07:40|959.5|954.5|959.5|954.5|959.6|954.6|959.4|954.4|4
1638925670000|2021-12-08 01:07:50|959.6|954.6|959.9|954.9|959.9|954.9|959.6|954.6|4
1638925680000|2021-12-08 01:08:00|960|955|960|955|960|955|959.8|954.8|4
1638925690000|2021-12-08 01:08:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638925700000|2021-12-08 01:08:20|960|955|960|955|960|955|959.9|954.9|5
1638925720000|2021-12-08 01:08:40|959.9|954.9|959.8|954.8|960|955|959.8|954.8|8
1638925760000|2021-12-08 01:09:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638925770000|2021-12-08 01:09:30|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1638925780000|2021-12-08 01:09:40|960|955|960|955|960|955|960|955|1
1638925810000|2021-12-08 01:10:10|959.9|954.9|960|955|960|955|959.9|954.9|2
1638925820000|2021-12-08 01:10:20|959.9|954.9|960|955|960|955|959.8|954.8|7
1638925830000|2021-12-08 01:10:30|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1638925870000|2021-12-08 01:11:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1638925890000|2021-12-08 01:11:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638925900000|2021-12-08 01:11:40|960|955|960|955|960|955|960|955|1
1638925950000|2021-12-08 01:12:30|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1638926110000|2021-12-08 01:15:10|960|955|960|955|960|955|960|955|1
1638926120000|2021-12-08 01:15:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638926160000|2021-12-08 01:16:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638926170000|2021-12-08 01:16:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638926200000|2021-12-08 01:16:40|960|955|960|955|960|955|960|955|1
1638926210000|2021-12-08 01:16:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638926220000|2021-12-08 01:17:00|960|955|960.4|955.4|960.4|955.4|960|955|5
1638926230000|2021-12-08 01:17:10|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|4
1638926240000|2021-12-08 01:17:20|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1638926270000|2021-12-08 01:17:50|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638926370000|2021-12-08 01:19:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638926390000|2021-12-08 01:19:50|961|956|961|956|961|956|961|956|1
1638926400000|2021-12-08 01:20:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638926420000|2021-12-08 01:20:20|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|2
1638926430000|2021-12-08 01:20:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638926440000|2021-12-08 01:20:40|960.7|955.7|960.9|955.9|960.9|955.9|960.7|955.7|3
1638926450000|2021-12-08 01:20:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638926470000|2021-12-08 01:21:10|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|3
1638926480000|2021-12-08 01:21:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638926490000|2021-12-08 01:21:30|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|3
1638926510000|2021-12-08 01:21:50|960.5|955.5|960.5|955.5|960.7|955.7|960.5|955.5|3
1638926520000|2021-12-08 01:22:00|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638926530000|2021-12-08 01:22:10|960.7|955.7|960.6|955.6|960.7|955.7|960.5|955.5|4
1638926540000|2021-12-08 01:22:20|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638926550000|2021-12-08 01:22:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638926560000|2021-12-08 01:22:40|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|5
1638926590000|2021-12-08 01:23:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638926600000|2021-12-08 01:23:20|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1638926610000|2021-12-08 01:23:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|6
1638926630000|2021-12-08 01:23:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638926640000|2021-12-08 01:24:00|961|956|961|956|961|956|961|956|1
1638926650000|2021-12-08 01:24:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638926660000|2021-12-08 01:24:20|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|3
1638926670000|2021-12-08 01:24:30|961|956|960.4|955.4|961|956|960.4|955.4|2
1638926680000|2021-12-08 01:24:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638926700000|2021-12-08 01:25:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638926830000|2021-12-08 01:27:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638926840000|2021-12-08 01:27:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638926920000|2021-12-08 01:28:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638926950000|2021-12-08 01:29:10|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1638926960000|2021-12-08 01:29:20|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|5
1638926980000|2021-12-08 01:29:40|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1638926990000|2021-12-08 01:29:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638927000000|2021-12-08 01:30:00|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|4
1638927100000|2021-12-08 01:31:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638927110000|2021-12-08 01:31:50|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|5
1638927140000|2021-12-08 01:32:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638927150000|2021-12-08 01:32:30|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1638927160000|2021-12-08 01:32:40|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1638927170000|2021-12-08 01:32:50|960|955|959.8|954.8|960|955|959.8|954.8|2
1638927210000|2021-12-08 01:33:30|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|5
1638927230000|2021-12-08 01:33:50|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1638927240000|2021-12-08 01:34:00|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|4
1638927250000|2021-12-08 01:34:10|959.9|954.9|960.2|955.2|960.2|955.2|959.9|954.9|4
1638927290000|2021-12-08 01:34:50|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638927310000|2021-12-08 01:35:10|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1638927320000|2021-12-08 01:35:20|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638927350000|2021-12-08 01:35:50|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638927360000|2021-12-08 01:36:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638927380000|2021-12-08 01:36:20|961|956|961|956|961|956|961|956|1
1638927410000|2021-12-08 01:36:50|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|3
1638927430000|2021-12-08 01:37:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638927470000|2021-12-08 01:37:50|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|5
1638927480000|2021-12-08 01:38:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638927490000|2021-12-08 01:38:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638927520000|2021-12-08 01:38:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1638927540000|2021-12-08 01:39:00|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638927560000|2021-12-08 01:39:20|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|6
1638927570000|2021-12-08 01:39:30|960.5|955.5|960.7|955.7|960.7|955.7|960.4|955.4|5
1638927580000|2021-12-08 01:39:40|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|6
1638927600000|2021-12-08 01:40:00|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|3
1638927610000|2021-12-08 01:40:10|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1638927660000|2021-12-08 01:41:00|960.5|955.5|960.6|955.6|960.6|955.6|960.4|955.4|4
1638927680000|2021-12-08 01:41:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1638927690000|2021-12-08 01:41:30|960.6|955.6|960.7|955.7|960.8|955.8|960.5|955.5|6
1638927710000|2021-12-08 01:41:50|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1638927720000|2021-12-08 01:42:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1638927740000|2021-12-08 01:42:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638927750000|2021-12-08 01:42:30|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|5
1638927770000|2021-12-08 01:42:50|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1638927790000|2021-12-08 01:43:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|6
1638927820000|2021-12-08 01:43:40|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1638927850000|2021-12-08 01:44:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1638927860000|2021-12-08 01:44:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638927880000|2021-12-08 01:44:40|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|8
1638927890000|2021-12-08 01:44:50|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|4
1638927920000|2021-12-08 01:45:20|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638927930000|2021-12-08 01:45:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638927940000|2021-12-08 01:45:40|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|3
1638927950000|2021-12-08 01:45:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638927960000|2021-12-08 01:46:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1638927970000|2021-12-08 01:46:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638927980000|2021-12-08 01:46:20|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|4
1638927990000|2021-12-08 01:46:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638928000000|2021-12-08 01:46:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638928010000|2021-12-08 01:46:50|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638928030000|2021-12-08 01:47:10|960.8|955.8|961|956|961|956|960.8|955.8|5
1638928040000|2021-12-08 01:47:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1638928060000|2021-12-08 01:47:40|961.1|956.1|961|956|961.1|956.1|961|956|2
1638928090000|2021-12-08 01:48:10|961.1|956.1|961.1|956.1|961.1|956.1|961|956|5
1638928100000|2021-12-08 01:48:20|961|956|961|956|961|956|961|956|1
1638928110000|2021-12-08 01:48:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1638928120000|2021-12-08 01:48:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638928130000|2021-12-08 01:48:50|961|956|961|956|961.1|956.1|961|956|5
1638928140000|2021-12-08 01:49:00|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|3
1638928210000|2021-12-08 01:50:10|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1638928230000|2021-12-08 01:50:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1638928320000|2021-12-08 01:52:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1638928330000|2021-12-08 01:52:10|960.7|955.7|960.9|955.9|960.9|955.9|960.7|955.7|7
1638928350000|2021-12-08 01:52:30|961|956|961.1|956.1|961.1|956.1|961|956|2
1638928480000|2021-12-08 01:54:40|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|4
1638928530000|2021-12-08 01:55:30|961|956|961.1|956.1|961.1|956.1|961|956|4
1638928600000|2021-12-08 01:56:40|961|956|961|956|961.1|956.1|961|956|3
1638928610000|2021-12-08 01:56:50|961.1|956.1|961|956|961.1|956.1|961|956|2
1638928620000|2021-12-08 01:57:00|961.1|956.1|961|956|961.1|956.1|961|956|4
1638928630000|2021-12-08 01:57:10|961.1|956.1|961|956|961.1|956.1|961|956|2
1638928650000|2021-12-08 01:57:30|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1638928660000|2021-12-08 01:57:40|961|956|961|956|961.1|956.1|961|956|3
1638928670000|2021-12-08 01:57:50|961.1|956.1|961|956|961.1|956.1|961|956|2
1638928680000|2021-12-08 01:58:00|961.1|956.1|961|956|961.1|956.1|961|956|6
1638928700000|2021-12-08 01:58:20|961.1|956.1|961|956|961.1|956.1|961|956|2
1638928720000|2021-12-08 01:58:40|960.9|955.9|961|956|961|956|960.9|955.9|2
1638928730000|2021-12-08 01:58:50|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1638928740000|2021-12-08 01:59:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638928770000|2021-12-08 01:59:30|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638928780000|2021-12-08 01:59:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638928790000|2021-12-08 01:59:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638928840000|2021-12-08 02:00:40|961|956|961|956|961|956|961|956|1
1638928850000|2021-12-08 02:00:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638928860000|2021-12-08 02:01:00|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1638928870000|2021-12-08 02:01:10|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1638928880000|2021-12-08 02:01:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638928890000|2021-12-08 02:01:30|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1638928900000|2021-12-08 02:01:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638928940000|2021-12-08 02:02:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638928950000|2021-12-08 02:02:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638928970000|2021-12-08 02:02:50|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1638928980000|2021-12-08 02:03:00|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|5
1638929030000|2021-12-08 02:03:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1638929040000|2021-12-08 02:04:00|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1638929060000|2021-12-08 02:04:20|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1638929070000|2021-12-08 02:04:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1638929090000|2021-12-08 02:04:50|962.1|957.1|962.7|957.7|962.8|957.8|962.1|957.1|7
1638929100000|2021-12-08 02:05:00|963.2|958.2|963.1|958.1|963.3|958.3|963|958|8
1638929110000|2021-12-08 02:05:10|963|958|962.7|957.7|963.1|958.1|962.6|957.6|13
1638929120000|2021-12-08 02:05:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|4
1638929130000|2021-12-08 02:05:30|963|958|963.3|958.3|963.3|958.3|962.9|957.9|5
1638929140000|2021-12-08 02:05:40|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1638929150000|2021-12-08 02:05:50|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1638929160000|2021-12-08 02:06:00|963.4|958.4|963.5|958.5|963.6|958.6|963.4|958.4|3
1638929170000|2021-12-08 02:06:10|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|2
1638929180000|2021-12-08 02:06:20|963.7|958.7|964.1|959.1|964.1|959.1|963.7|958.7|5
1638929190000|2021-12-08 02:06:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638929200000|2021-12-08 02:06:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1638929220000|2021-12-08 02:07:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1638929240000|2021-12-08 02:07:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1638929250000|2021-12-08 02:07:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1638929280000|2021-12-08 02:08:00|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|6
1638929290000|2021-12-08 02:08:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1638929300000|2021-12-08 02:08:20|963.8|958.8|963.5|958.5|963.8|958.8|963.5|958.5|2
1638929330000|2021-12-08 02:08:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638929340000|2021-12-08 02:09:00|963.8|958.8|963.5|958.5|963.8|958.8|963.5|958.5|2
1638929370000|2021-12-08 02:09:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1638929380000|2021-12-08 02:09:40|963.6|958.6|964.1|959.1|964.1|959.1|963.6|958.6|4
1638929390000|2021-12-08 02:09:50|964|959|964|959|964|959|964|959|1
1638929400000|2021-12-08 02:10:00|963.9|958.9|963.9|958.9|964|959|963.9|958.9|7
1638929410000|2021-12-08 02:10:10|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|5
1638929420000|2021-12-08 02:10:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1638929430000|2021-12-08 02:10:30|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1638929440000|2021-12-08 02:10:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1638929460000|2021-12-08 02:11:00|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|4
1638929510000|2021-12-08 02:11:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1638929520000|2021-12-08 02:12:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1638929530000|2021-12-08 02:12:10|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1638929570000|2021-12-08 02:12:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638929590000|2021-12-08 02:13:10|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|2
1638929600000|2021-12-08 02:13:20|964|959|963.9|958.9|964|959|963.9|958.9|2
1638929610000|2021-12-08 02:13:30|964|959|964|959|964|959|964|959|1
1638929620000|2021-12-08 02:13:40|963.9|958.9|964|959|964.1|959.1|963.9|958.9|6
1638929630000|2021-12-08 02:13:50|964.1|959.1|964|959|964.1|959.1|964|959|4
1638929640000|2021-12-08 02:14:00|963.9|958.9|963.9|958.9|964.1|959.1|963.9|958.9|11
1638929650000|2021-12-08 02:14:10|964|959|964|959|964.1|959.1|964|959|3
1638929670000|2021-12-08 02:14:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638929690000|2021-12-08 02:14:50|964|959|964|959|964|959|963.9|958.9|3
1638929700000|2021-12-08 02:15:00|963.9|958.9|963.9|958.9|964|959|963.9|958.9|9
1638929710000|2021-12-08 02:15:10|964|959|964.3|959.3|964.3|959.3|964|959|2
1638929720000|2021-12-08 02:15:20|964.1|959.1|964|959|964.1|959.1|964|959|6
1638929730000|2021-12-08 02:15:30|964.1|959.1|964|959|964.1|959.1|964|959|2
1638929740000|2021-12-08 02:15:40|964.1|959.1|964.1|959.1|964.1|959.1|964|959|11
1638929750000|2021-12-08 02:15:50|964|959|964.1|959.1|964.1|959.1|964|959|2
1638929760000|2021-12-08 02:16:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1638929770000|2021-12-08 02:16:10|964|959|964|959|964|959|964|959|1
1638929780000|2021-12-08 02:16:20|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638929790000|2021-12-08 02:16:30|964|959|964.1|959.1|964.1|959.1|964|959|2
1638929800000|2021-12-08 02:16:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638929810000|2021-12-08 02:16:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1638929820000|2021-12-08 02:17:00|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1638929830000|2021-12-08 02:17:10|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1638929880000|2021-12-08 02:18:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638929900000|2021-12-08 02:18:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638929910000|2021-12-08 02:18:30|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1638929920000|2021-12-08 02:18:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|8
1638929930000|2021-12-08 02:18:50|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1638929940000|2021-12-08 02:19:00|964.9|959.9|965.8|960.8|965.9|960.9|964.8|959.8|14
1638929950000|2021-12-08 02:19:10|965.9|960.9|966|961|966|961|965.8|960.8|4
1638929980000|2021-12-08 02:19:40|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|4
1638929990000|2021-12-08 02:19:50|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|7
1638930000000|2021-12-08 02:20:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638930010000|2021-12-08 02:20:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1638930020000|2021-12-08 02:20:20|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|2
1638930030000|2021-12-08 02:20:30|966.7|961.7|966.6|961.6|966.7|961.7|966.4|961.4|5
1638930040000|2021-12-08 02:20:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638930060000|2021-12-08 02:21:00|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1638930090000|2021-12-08 02:21:30|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1638930100000|2021-12-08 02:21:40|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1638930120000|2021-12-08 02:22:00|966.6|961.6|966.1|961.1|966.6|961.6|966.1|961.1|4
1638930170000|2021-12-08 02:22:50|966.5|961.5|966.5|961.5|966.8|961.8|966.5|961.5|5
1638930180000|2021-12-08 02:23:00|966.4|961.4|966.5|961.5|966.6|961.6|966.4|961.4|6
1638930190000|2021-12-08 02:23:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638930200000|2021-12-08 02:23:20|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1638930210000|2021-12-08 02:23:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638930240000|2021-12-08 02:24:00|966.6|961.6|966.3|961.3|966.6|961.6|966.2|961.2|9
1638930250000|2021-12-08 02:24:10|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638930260000|2021-12-08 02:24:20|966.2|961.2|966.3|961.3|966.3|961.3|966.1|961.1|6
1638930270000|2021-12-08 02:24:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1638930280000|2021-12-08 02:24:40|966.4|961.4|966.3|961.3|966.4|961.4|966.2|961.2|3
1638930290000|2021-12-08 02:24:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638930310000|2021-12-08 02:25:10|966|961|966.1|961.1|966.1|961.1|966|961|2
1638930320000|2021-12-08 02:25:20|966|961|966|961|966.1|961.1|966|961|3
1638930330000|2021-12-08 02:25:30|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1638930340000|2021-12-08 02:25:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638930350000|2021-12-08 02:25:50|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638930360000|2021-12-08 02:26:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|4
1638930410000|2021-12-08 02:26:50|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638930420000|2021-12-08 02:27:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638930430000|2021-12-08 02:27:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638930480000|2021-12-08 02:28:00|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1638930510000|2021-12-08 02:28:30|966.6|961.6|966.9|961.9|966.9|961.9|966.6|961.6|3
1638930530000|2021-12-08 02:28:50|967|962|967|962|967|962|967|962|1
1638930540000|2021-12-08 02:29:00|966.9|961.9|966.4|961.4|966.9|961.9|966.3|961.3|13
1638930550000|2021-12-08 02:29:10|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1638930560000|2021-12-08 02:29:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638930570000|2021-12-08 02:29:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|7
1638930580000|2021-12-08 02:29:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1638930590000|2021-12-08 02:29:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638930600000|2021-12-08 02:30:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638930610000|2021-12-08 02:30:10|966|961|966|961|966|961|966|961|1
1638930630000|2021-12-08 02:30:30|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1638930640000|2021-12-08 02:30:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638930660000|2021-12-08 02:31:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|9
1638930670000|2021-12-08 02:31:10|966|961|966|961|966.1|961.1|966|961|3
1638930700000|2021-12-08 02:31:40|966.1|961.1|966|961|966.1|961.1|966|961|4
1638930710000|2021-12-08 02:31:50|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1638930720000|2021-12-08 02:32:00|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1638930730000|2021-12-08 02:32:10|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1638930740000|2021-12-08 02:32:20|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638930750000|2021-12-08 02:32:30|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1638930760000|2021-12-08 02:32:40|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|9
1638930770000|2021-12-08 02:32:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638930780000|2021-12-08 02:33:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1638930790000|2021-12-08 02:33:10|966.1|961.1|966|961|966.1|961.1|966|961|8
1638930800000|2021-12-08 02:33:20|966.1|961.1|966|961|966.1|961.1|966|961|2
1638930820000|2021-12-08 02:33:40|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1638930840000|2021-12-08 02:34:00|966|961|966|961|966.1|961.1|966|961|3
1638930860000|2021-12-08 02:34:20|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1638930870000|2021-12-08 02:34:30|966|961|966.1|961.1|966.1|961.1|966|961|4
1638930900000|2021-12-08 02:35:00|966|961|966.1|961.1|966.1|961.1|966|961|6
1638930920000|2021-12-08 02:35:20|966|961|966.2|961.2|966.2|961.2|966|961|2
1638930950000|2021-12-08 02:35:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638930960000|2021-12-08 02:36:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638930970000|2021-12-08 02:36:10|966.1|961.1|966|961|966.2|961.2|966|961|4
1638930980000|2021-12-08 02:36:20|966.1|961.1|966.2|961.2|966.2|961.2|966|961|3
1638931030000|2021-12-08 02:37:10|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638931040000|2021-12-08 02:37:20|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1638931050000|2021-12-08 02:37:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638931080000|2021-12-08 02:38:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638931110000|2021-12-08 02:38:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638931140000|2021-12-08 02:39:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638931150000|2021-12-08 02:39:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|4
1638931160000|2021-12-08 02:39:20|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|3
1638931170000|2021-12-08 02:39:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638931180000|2021-12-08 02:39:40|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|5
1638931190000|2021-12-08 02:39:50|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1638931200000|2021-12-08 02:40:00|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|5
1638931210000|2021-12-08 02:40:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1638931240000|2021-12-08 02:40:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638931250000|2021-12-08 02:40:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638931270000|2021-12-08 02:41:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638931280000|2021-12-08 02:41:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1638931290000|2021-12-08 02:41:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638931300000|2021-12-08 02:41:40|966.1|961.1|966|961|966.2|961.2|966|961|6
1638931310000|2021-12-08 02:41:50|966.1|961.1|966|961|966.1|961.1|966|961|6
1638931320000|2021-12-08 02:42:00|966.1|961.1|966|961|966.1|961.1|965.9|960.9|8
1638931330000|2021-12-08 02:42:10|966.1|961.1|966|961|966.1|961.1|966|961|4
1638931340000|2021-12-08 02:42:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1638931350000|2021-12-08 02:42:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638931360000|2021-12-08 02:42:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638931370000|2021-12-08 02:42:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638931380000|2021-12-08 02:43:00|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1638931400000|2021-12-08 02:43:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638931420000|2021-12-08 02:43:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638931430000|2021-12-08 02:43:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638931440000|2021-12-08 02:44:00|966|961|966|961|966.1|961.1|966|961|3
1638931460000|2021-12-08 02:44:20|966.1|961.1|966|961|966.1|961.1|966|961|4
1638931470000|2021-12-08 02:44:30|966.1|961.1|966.1|961.1|966.1|961.1|966|961|5
1638931500000|2021-12-08 02:45:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638931510000|2021-12-08 02:45:10|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|3
1638931520000|2021-12-08 02:45:20|966|961|966.1|961.1|966.1|961.1|966|961|2
1638931530000|2021-12-08 02:45:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638931550000|2021-12-08 02:45:50|966|961|966.1|961.1|966.1|961.1|966|961|2
1638931590000|2021-12-08 02:46:30|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638931610000|2021-12-08 02:46:50|966|961|965.8|960.8|966|961|965.8|960.8|3
1638931620000|2021-12-08 02:47:00|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|12
1638931630000|2021-12-08 02:47:10|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1638931650000|2021-12-08 02:47:30|966|961|966|961|966|961|966|961|1
1638931660000|2021-12-08 02:47:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638931670000|2021-12-08 02:47:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638931680000|2021-12-08 02:48:00|966|961|966.3|961.3|966.3|961.3|966|961|6
1638931690000|2021-12-08 02:48:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638931720000|2021-12-08 02:48:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638931740000|2021-12-08 02:49:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|6
1638931750000|2021-12-08 02:49:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1638931760000|2021-12-08 02:49:20|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|3
1638931770000|2021-12-08 02:49:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638931780000|2021-12-08 02:49:40|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1638931790000|2021-12-08 02:49:50|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638931800000|2021-12-08 02:50:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|8
1638931810000|2021-12-08 02:50:10|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|12
1638931840000|2021-12-08 02:50:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638931850000|2021-12-08 02:50:50|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|9
1638931860000|2021-12-08 02:51:00|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|5
1638931870000|2021-12-08 02:51:10|966.6|961.6|966.6|961.6|966.6|961.6|966.4|961.4|5
1638931890000|2021-12-08 02:51:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638931910000|2021-12-08 02:51:50|966.4|961.4|966.3|961.3|966.5|961.5|966.3|961.3|7
1638931920000|2021-12-08 02:52:00|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1638931930000|2021-12-08 02:52:10|966.4|961.4|966.6|961.6|966.6|961.6|966.3|961.3|5
1638931940000|2021-12-08 02:52:20|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1638931960000|2021-12-08 02:52:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638931980000|2021-12-08 02:53:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638932040000|2021-12-08 02:54:00|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1638932200000|2021-12-08 02:56:40|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1638932240000|2021-12-08 02:57:20|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1638932270000|2021-12-08 02:57:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1638932290000|2021-12-08 02:58:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638932300000|2021-12-08 02:58:20|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1638932330000|2021-12-08 02:58:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|6
1638932340000|2021-12-08 02:59:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1638932360000|2021-12-08 02:59:20|965.7|960.7|966.3|961.3|966.3|961.3|965.6|960.6|4
1638932370000|2021-12-08 02:59:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638932380000|2021-12-08 02:59:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638932400000|2021-12-08 03:00:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638932420000|2021-12-08 03:00:20|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1638932430000|2021-12-08 03:00:30|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1638932470000|2021-12-08 03:01:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638932480000|2021-12-08 03:01:20|966.6|961.6|966.8|961.8|966.8|961.8|966.6|961.6|4
1638932490000|2021-12-08 03:01:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1638932510000|2021-12-08 03:01:50|967|962|967|962|967|962|967|962|1
1638932530000|2021-12-08 03:02:10|966.9|961.9|967|962|967|962|966.9|961.9|8
1638932570000|2021-12-08 03:02:50|967.1|962.1|966.6|961.6|967.1|962.1|966.6|961.6|6
1638932580000|2021-12-08 03:03:00|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|4
1638932590000|2021-12-08 03:03:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|10
1638932600000|2021-12-08 03:03:20|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|5
1638932610000|2021-12-08 03:03:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1638932620000|2021-12-08 03:03:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638932660000|2021-12-08 03:04:20|966.2|961.2|966.3|961.3|966.3|961.3|966.1|961.1|4
1638932670000|2021-12-08 03:04:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638932700000|2021-12-08 03:05:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638932720000|2021-12-08 03:05:20|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|2
1638932740000|2021-12-08 03:05:40|965.8|960.8|966|961|966|961|965.8|960.8|2
1638932750000|2021-12-08 03:05:50|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638932860000|2021-12-08 03:07:40|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638932880000|2021-12-08 03:08:00|965.6|960.6|965.3|960.3|965.6|960.6|965.2|960.2|8
1638932890000|2021-12-08 03:08:10|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|6
1638932900000|2021-12-08 03:08:20|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638932910000|2021-12-08 03:08:30|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1638932920000|2021-12-08 03:08:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1638932930000|2021-12-08 03:08:50|965.6|960.6|966|961|966|961|965.6|960.6|7
1638932950000|2021-12-08 03:09:10|965.9|960.9|966|961|966|961|965.9|960.9|2
1638932960000|2021-12-08 03:09:20|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|3
1638932970000|2021-12-08 03:09:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638932990000|2021-12-08 03:09:50|966.2|961.2|966.5|961.5|966.5|961.5|966.2|961.2|4
1638933000000|2021-12-08 03:10:00|966.3|961.3|966.2|961.2|966.4|961.4|966.1|961.1|7
1638933010000|2021-12-08 03:10:10|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638933020000|2021-12-08 03:10:20|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1638933030000|2021-12-08 03:10:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638933040000|2021-12-08 03:10:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638933050000|2021-12-08 03:10:50|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638933070000|2021-12-08 03:11:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638933090000|2021-12-08 03:11:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638933120000|2021-12-08 03:12:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638933130000|2021-12-08 03:12:10|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638933140000|2021-12-08 03:12:20|966.1|961.1|966.3|961.3|966.4|961.4|966.1|961.1|4
1638933150000|2021-12-08 03:12:30|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1638933160000|2021-12-08 03:12:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1638933170000|2021-12-08 03:12:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638933220000|2021-12-08 03:13:40|966.6|961.6|966.9|961.9|966.9|961.9|966.6|961.6|3
1638933240000|2021-12-08 03:14:00|966.8|961.8|966.4|961.4|966.8|961.8|966.4|961.4|3
1638933290000|2021-12-08 03:14:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638933300000|2021-12-08 03:15:00|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638933310000|2021-12-08 03:15:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638933320000|2021-12-08 03:15:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638933350000|2021-12-08 03:15:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638933360000|2021-12-08 03:16:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638933380000|2021-12-08 03:16:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638933390000|2021-12-08 03:16:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1638933400000|2021-12-08 03:16:40|966.8|961.8|967|962|967|962|966.8|961.8|3
1638933410000|2021-12-08 03:16:50|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1638933420000|2021-12-08 03:17:00|967|962|967|962|967|962|967|962|1
1638933430000|2021-12-08 03:17:10|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1638933450000|2021-12-08 03:17:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638933460000|2021-12-08 03:17:40|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1638933510000|2021-12-08 03:18:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638933520000|2021-12-08 03:18:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638933530000|2021-12-08 03:18:50|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|5
1638933540000|2021-12-08 03:19:00|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1638933560000|2021-12-08 03:19:20|967|962|966.9|961.9|967|962|966.9|961.9|2
1638933590000|2021-12-08 03:19:50|967|962|967|962|967|962|967|962|1
1638933600000|2021-12-08 03:20:00|967.1|962.1|967|962|967.1|962.1|967|962|8
1638933620000|2021-12-08 03:20:20|966.9|961.9|966.9|961.9|967|962|966.9|961.9|7
1638933680000|2021-12-08 03:21:20|967|962|967.1|962.1|967.1|962.1|967|962|4
1638933690000|2021-12-08 03:21:30|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1638933700000|2021-12-08 03:21:40|967|962|967.2|962.2|967.2|962.2|967|962|2
1638933710000|2021-12-08 03:21:50|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1638933720000|2021-12-08 03:22:00|967.4|962.4|967.2|962.2|967.5|962.5|967.2|962.2|4
1638933740000|2021-12-08 03:22:20|967.4|962.4|967.5|962.5|967.6|962.6|967.3|962.3|4
1638933760000|2021-12-08 03:22:40|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1638933770000|2021-12-08 03:22:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638933790000|2021-12-08 03:23:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1638933800000|2021-12-08 03:23:20|967.8|962.8|968.3|963.3|968.3|963.3|967.8|962.8|2
1638933810000|2021-12-08 03:23:30|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|3
1638933820000|2021-12-08 03:23:40|968.6|963.6|968.2|963.2|968.7|963.7|968.2|963.2|4
1638933830000|2021-12-08 03:23:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638933840000|2021-12-08 03:24:00|968.2|963.2|968.3|963.3|968.4|963.4|968.2|963.2|4
1638933880000|2021-12-08 03:24:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638933890000|2021-12-08 03:24:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1638933900000|2021-12-08 03:25:00|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1638933910000|2021-12-08 03:25:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638933940000|2021-12-08 03:25:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638933950000|2021-12-08 03:25:50|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|10
1638933970000|2021-12-08 03:26:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638934020000|2021-12-08 03:27:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1638934030000|2021-12-08 03:27:10|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|5
1638934040000|2021-12-08 03:27:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638934130000|2021-12-08 03:28:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638934170000|2021-12-08 03:29:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1638934180000|2021-12-08 03:29:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638934190000|2021-12-08 03:29:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1638934210000|2021-12-08 03:30:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1638934220000|2021-12-08 03:30:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638934230000|2021-12-08 03:30:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638934250000|2021-12-08 03:30:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1638934270000|2021-12-08 03:31:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|8
1638934290000|2021-12-08 03:31:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1638934300000|2021-12-08 03:31:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1638934310000|2021-12-08 03:31:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638934330000|2021-12-08 03:32:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638934340000|2021-12-08 03:32:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1638934360000|2021-12-08 03:32:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638934380000|2021-12-08 03:33:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1638934390000|2021-12-08 03:33:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638934400000|2021-12-08 03:33:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1638934430000|2021-12-08 03:33:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638934440000|2021-12-08 03:34:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1638934450000|2021-12-08 03:34:10|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|5
1638934460000|2021-12-08 03:34:20|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1638934480000|2021-12-08 03:34:40|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|5
1638934490000|2021-12-08 03:34:50|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|4
1638934500000|2021-12-08 03:35:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638934550000|2021-12-08 03:35:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1638934570000|2021-12-08 03:36:10|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|4
1638934580000|2021-12-08 03:36:20|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|3
1638934620000|2021-12-08 03:37:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1638934630000|2021-12-08 03:37:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1638934640000|2021-12-08 03:37:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638934650000|2021-12-08 03:37:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638934680000|2021-12-08 03:38:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1638934690000|2021-12-08 03:38:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1638934700000|2021-12-08 03:38:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1638934710000|2021-12-08 03:38:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|6
1638934730000|2021-12-08 03:38:50|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|5
1638934740000|2021-12-08 03:39:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1638934750000|2021-12-08 03:39:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1638934760000|2021-12-08 03:39:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638934770000|2021-12-08 03:39:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638934790000|2021-12-08 03:39:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|8
1638934800000|2021-12-08 03:40:00|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|7
1638934810000|2021-12-08 03:40:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|9
1638934860000|2021-12-08 03:41:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638934910000|2021-12-08 03:41:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638934930000|2021-12-08 03:42:10|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638934940000|2021-12-08 03:42:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|6
1638934960000|2021-12-08 03:42:40|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|7
1638934970000|2021-12-08 03:42:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638934980000|2021-12-08 03:43:00|969|964|968.9|963.9|969|964|968.9|963.9|4
1638934990000|2021-12-08 03:43:10|969|964|969|964|969|964|969|964|1
1638935000000|2021-12-08 03:43:20|969.1|964.1|969|964|969.1|964.1|969|964|2
1638935020000|2021-12-08 03:43:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1638935040000|2021-12-08 03:44:00|969|964|968.9|963.9|969|964|968.9|963.9|4
1638935060000|2021-12-08 03:44:20|969|964|968.9|963.9|969|964|968.9|963.9|6
1638935070000|2021-12-08 03:44:30|969|964|968.8|963.8|969|964|968.8|963.8|5
1638935110000|2021-12-08 03:45:10|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1638935130000|2021-12-08 03:45:30|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|3
1638935140000|2021-12-08 03:45:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638935150000|2021-12-08 03:45:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638935170000|2021-12-08 03:46:10|969|964|968.6|963.6|969|964|968.6|963.6|6
1638935180000|2021-12-08 03:46:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1638935190000|2021-12-08 03:46:30|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1638935200000|2021-12-08 03:46:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|6
1638935210000|2021-12-08 03:46:50|968.7|963.7|967.6|962.6|968.7|963.7|967.6|962.6|4
1638935220000|2021-12-08 03:47:00|967.8|962.8|967.5|962.5|967.8|962.8|967.4|962.4|3
1638935230000|2021-12-08 03:47:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1638935240000|2021-12-08 03:47:20|967.4|962.4|967.7|962.7|967.7|962.7|967.3|962.3|6
1638935250000|2021-12-08 03:47:30|967.8|962.8|967.6|962.6|967.8|962.8|967.5|962.5|5
1638935260000|2021-12-08 03:47:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1638935330000|2021-12-08 03:48:50|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|7
1638935340000|2021-12-08 03:49:00|967.6|962.6|967.1|962.1|967.6|962.6|967.1|962.1|3
1638935380000|2021-12-08 03:49:40|967|962|967|962|967|962|967|962|1
1638935430000|2021-12-08 03:50:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1638935450000|2021-12-08 03:50:50|967|962|967.1|962.1|967.1|962.1|967|962|4
1638935460000|2021-12-08 03:51:00|967|962|967.1|962.1|967.1|962.1|967|962|8
1638935470000|2021-12-08 03:51:10|967|962|967.1|962.1|967.1|962.1|967|962|4
1638935480000|2021-12-08 03:51:20|967|962|967.1|962.1|967.1|962.1|967|962|2
1638935500000|2021-12-08 03:51:40|967|962|967.1|962.1|967.1|962.1|967|962|2
1638935510000|2021-12-08 03:51:50|967|962|967.2|962.2|967.2|962.2|967|962|3
1638935520000|2021-12-08 03:52:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1638935530000|2021-12-08 03:52:10|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|6
1638935540000|2021-12-08 03:52:20|967.2|962.2|967.3|962.3|967.3|962.3|967.1|962.1|4
1638935550000|2021-12-08 03:52:30|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1638935560000|2021-12-08 03:52:40|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|7
1638935570000|2021-12-08 03:52:50|967|962|967|962|967|962|967|962|1
1638935630000|2021-12-08 03:53:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1638935680000|2021-12-08 03:54:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1638935690000|2021-12-08 03:54:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638935780000|2021-12-08 03:56:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1638935790000|2021-12-08 03:56:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1638935800000|2021-12-08 03:56:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1638935820000|2021-12-08 03:57:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638935830000|2021-12-08 03:57:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1638935840000|2021-12-08 03:57:20|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1638935870000|2021-12-08 03:57:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638935940000|2021-12-08 03:59:00|967.6|962.6|967.2|962.2|967.6|962.6|967.2|962.2|3
1638935960000|2021-12-08 03:59:20|966.9|961.9|967|962|967|962|966.9|961.9|2
1638935970000|2021-12-08 03:59:30|966.9|961.9|967|962|967|962|966.9|961.9|4
1638935990000|2021-12-08 03:59:50|966.7|961.7|967|962|967.1|962.1|966.7|961.7|4
1638936000000|2021-12-08 04:00:00|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1638936010000|2021-12-08 04:00:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638936030000|2021-12-08 04:00:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638936050000|2021-12-08 04:00:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638936060000|2021-12-08 04:01:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638936110000|2021-12-08 04:01:50|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|7
1638936120000|2021-12-08 04:02:00|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1638936170000|2021-12-08 04:02:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638936200000|2021-12-08 04:03:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638936240000|2021-12-08 04:04:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638936280000|2021-12-08 04:04:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1638936290000|2021-12-08 04:04:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638936320000|2021-12-08 04:05:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1638936330000|2021-12-08 04:05:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638936340000|2021-12-08 04:05:40|966.7|961.7|966.6|961.6|966.7|961.7|966.5|961.5|4
1638936350000|2021-12-08 04:05:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1638936370000|2021-12-08 04:06:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638936440000|2021-12-08 04:07:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1638936480000|2021-12-08 04:08:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638936500000|2021-12-08 04:08:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638936510000|2021-12-08 04:08:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1638936520000|2021-12-08 04:08:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1638936530000|2021-12-08 04:08:50|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1638936540000|2021-12-08 04:09:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638936570000|2021-12-08 04:09:30|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638936580000|2021-12-08 04:09:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638936590000|2021-12-08 04:09:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638936600000|2021-12-08 04:10:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|6
1638936610000|2021-12-08 04:10:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638936630000|2021-12-08 04:10:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638936720000|2021-12-08 04:12:00|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1638936730000|2021-12-08 04:12:10|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638936740000|2021-12-08 04:12:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638936780000|2021-12-08 04:13:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638936790000|2021-12-08 04:13:10|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1638936800000|2021-12-08 04:13:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638936830000|2021-12-08 04:13:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638936840000|2021-12-08 04:14:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638936870000|2021-12-08 04:14:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638936940000|2021-12-08 04:15:40|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1638937010000|2021-12-08 04:16:50|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638937050000|2021-12-08 04:17:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638937140000|2021-12-08 04:19:00|966.3|961.3|966.2|961.2|966.3|961.3|966.1|961.1|6
1638937240000|2021-12-08 04:20:40|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1638937260000|2021-12-08 04:21:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638937270000|2021-12-08 04:21:10|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1638937280000|2021-12-08 04:21:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638937290000|2021-12-08 04:21:30|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|3
1638937310000|2021-12-08 04:21:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638937320000|2021-12-08 04:22:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638937330000|2021-12-08 04:22:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638937350000|2021-12-08 04:22:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638937360000|2021-12-08 04:22:40|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|4
1638937370000|2021-12-08 04:22:50|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1638937400000|2021-12-08 04:23:20|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|3
1638937410000|2021-12-08 04:23:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638937430000|2021-12-08 04:23:50|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|4
1638937440000|2021-12-08 04:24:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638937470000|2021-12-08 04:24:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638937500000|2021-12-08 04:25:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638937570000|2021-12-08 04:26:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1638937580000|2021-12-08 04:26:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638937590000|2021-12-08 04:26:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|6
1638937600000|2021-12-08 04:26:40|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|6
1638937610000|2021-12-08 04:26:50|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|3
1638937630000|2021-12-08 04:27:10|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638937640000|2021-12-08 04:27:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638937680000|2021-12-08 04:28:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638937740000|2021-12-08 04:29:00|966.5|961.5|966.2|961.2|966.5|961.5|966.2|961.2|4
1638937750000|2021-12-08 04:29:10|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1638937760000|2021-12-08 04:29:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638937790000|2021-12-08 04:29:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638937800000|2021-12-08 04:30:00|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1638937830000|2021-12-08 04:30:30|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1638937860000|2021-12-08 04:31:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638937870000|2021-12-08 04:31:10|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1638937880000|2021-12-08 04:31:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638937900000|2021-12-08 04:31:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638937920000|2021-12-08 04:32:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638937930000|2021-12-08 04:32:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638937940000|2021-12-08 04:32:20|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1638937950000|2021-12-08 04:32:30|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1638937960000|2021-12-08 04:32:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638937970000|2021-12-08 04:32:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638938010000|2021-12-08 04:33:30|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|6
1638938020000|2021-12-08 04:33:40|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|5
1638938040000|2021-12-08 04:34:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1638938100000|2021-12-08 04:35:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1638938110000|2021-12-08 04:35:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|5
1638938120000|2021-12-08 04:35:20|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1638938390000|2021-12-08 04:39:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638938400000|2021-12-08 04:40:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638938430000|2021-12-08 04:40:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638938450000|2021-12-08 04:40:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638938460000|2021-12-08 04:41:00|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1638938470000|2021-12-08 04:41:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638938480000|2021-12-08 04:41:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1638938490000|2021-12-08 04:41:30|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|5
1638938500000|2021-12-08 04:41:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638938510000|2021-12-08 04:41:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638938520000|2021-12-08 04:42:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1638938620000|2021-12-08 04:43:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638938630000|2021-12-08 04:43:50|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1638938640000|2021-12-08 04:44:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638938650000|2021-12-08 04:44:10|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|4
1638938700000|2021-12-08 04:45:00|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1638938740000|2021-12-08 04:45:40|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|3
1638938750000|2021-12-08 04:45:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1638938760000|2021-12-08 04:46:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638938770000|2021-12-08 04:46:10|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1638938780000|2021-12-08 04:46:20|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638938800000|2021-12-08 04:46:40|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|5
1638938860000|2021-12-08 04:47:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1638938870000|2021-12-08 04:47:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638938880000|2021-12-08 04:48:00|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1638938890000|2021-12-08 04:48:10|967.9|962.9|967.9|962.9|968|963|967.8|962.8|6
1638938900000|2021-12-08 04:48:20|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1638938910000|2021-12-08 04:48:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638939050000|2021-12-08 04:50:50|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1638939060000|2021-12-08 04:51:00|967.5|962.5|967.9|962.9|967.9|962.9|967.5|962.5|9
1638939070000|2021-12-08 04:51:10|968|963|968|963|968|963|967.9|962.9|9
1638939080000|2021-12-08 04:51:20|968.1|963.1|968|963|968.1|963.1|968|963|2
1638939090000|2021-12-08 04:51:30|968.1|963.1|968|963|968.1|963.1|968|963|2
1638939100000|2021-12-08 04:51:40|968.1|963.1|968|963|968.1|963.1|968|963|2
1638939110000|2021-12-08 04:51:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1638939120000|2021-12-08 04:52:00|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|7
1638939140000|2021-12-08 04:52:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638939150000|2021-12-08 04:52:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638939160000|2021-12-08 04:52:40|968|963|967.9|962.9|968|963|967.9|962.9|6
1638939170000|2021-12-08 04:52:50|968|963|967.9|962.9|968|963|967.9|962.9|2
1638939180000|2021-12-08 04:53:00|968|963|968.4|963.4|968.4|963.4|967.9|962.9|7
1638939190000|2021-12-08 04:53:10|968.5|963.5|968.3|963.3|968.7|963.7|968.3|963.3|5
1638939200000|2021-12-08 04:53:20|968.4|963.4|968.2|963.2|968.4|963.4|968.1|963.1|9
1638939210000|2021-12-08 04:53:30|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1638939230000|2021-12-08 04:53:50|968|963|968|963|968.1|963.1|968|963|7
1638939240000|2021-12-08 04:54:00|967.9|962.9|968|963|968|963|967.9|962.9|16
1638939250000|2021-12-08 04:54:10|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|6
1638939260000|2021-12-08 04:54:20|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1638939270000|2021-12-08 04:54:30|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|7
1638939280000|2021-12-08 04:54:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|6
1638939300000|2021-12-08 04:55:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1638939310000|2021-12-08 04:55:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|7
1638939330000|2021-12-08 04:55:30|968|963|968.3|963.3|968.4|963.4|968|963|8
1638939340000|2021-12-08 04:55:40|968.4|963.4|968.3|963.3|968.5|963.5|968.3|963.3|6
1638939350000|2021-12-08 04:55:50|968.4|963.4|968.4|963.4|968.5|963.5|968.3|963.3|15
1638939360000|2021-12-08 04:56:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638939390000|2021-12-08 04:56:30|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|3
1638939410000|2021-12-08 04:56:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638939420000|2021-12-08 04:57:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638939430000|2021-12-08 04:57:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638939450000|2021-12-08 04:57:30|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|2
1638939460000|2021-12-08 04:57:40|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1638939470000|2021-12-08 04:57:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638939480000|2021-12-08 04:58:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638939490000|2021-12-08 04:58:10|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1638939500000|2021-12-08 04:58:20|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1638939510000|2021-12-08 04:58:30|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|10
1638939520000|2021-12-08 04:58:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1638939540000|2021-12-08 04:59:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638939580000|2021-12-08 04:59:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1638939600000|2021-12-08 05:00:00|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|8
1638939620000|2021-12-08 05:00:20|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|7
1638939630000|2021-12-08 05:00:30|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1638939650000|2021-12-08 05:00:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|5
1638939660000|2021-12-08 05:01:00|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|3
1638939680000|2021-12-08 05:01:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638939690000|2021-12-08 05:01:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1638939720000|2021-12-08 05:02:00|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1638939730000|2021-12-08 05:02:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1638939800000|2021-12-08 05:03:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1638939830000|2021-12-08 05:03:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1638939840000|2021-12-08 05:04:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1638939850000|2021-12-08 05:04:10|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|5
1638939860000|2021-12-08 05:04:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1638939870000|2021-12-08 05:04:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638939880000|2021-12-08 05:04:40|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1638939890000|2021-12-08 05:04:50|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|4
1638939910000|2021-12-08 05:05:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638939940000|2021-12-08 05:05:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1638939960000|2021-12-08 05:06:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|7
1638939970000|2021-12-08 05:06:10|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|3
1638939990000|2021-12-08 05:06:30|968.2|963.2|968.3|963.3|968.5|963.5|968.2|963.2|7
1638940000000|2021-12-08 05:06:40|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1638940010000|2021-12-08 05:06:50|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|5
1638940020000|2021-12-08 05:07:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|16
1638940030000|2021-12-08 05:07:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|6
1638940040000|2021-12-08 05:07:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|8
1638940050000|2021-12-08 05:07:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|6
1638940060000|2021-12-08 05:07:40|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1638940070000|2021-12-08 05:07:50|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1638940080000|2021-12-08 05:08:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1638940220000|2021-12-08 05:10:20|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1638940230000|2021-12-08 05:10:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638940240000|2021-12-08 05:10:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638940250000|2021-12-08 05:10:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638940260000|2021-12-08 05:11:00|968|963|967.9|962.9|968|963|967.9|962.9|2
1638940270000|2021-12-08 05:11:10|967.8|962.8|968.2|963.2|968.2|963.2|967.8|962.8|5
1638940280000|2021-12-08 05:11:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|4
1638940300000|2021-12-08 05:11:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638940310000|2021-12-08 05:11:50|968.2|963.2|968.1|963.1|968.2|963.2|968|963|6
1638940320000|2021-12-08 05:12:00|968|963|968|963|968.1|963.1|968|963|3
1638940330000|2021-12-08 05:12:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638940360000|2021-12-08 05:12:40|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1638940370000|2021-12-08 05:12:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638940390000|2021-12-08 05:13:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1638940400000|2021-12-08 05:13:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638940410000|2021-12-08 05:13:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638940420000|2021-12-08 05:13:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1638940430000|2021-12-08 05:13:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1638940440000|2021-12-08 05:14:00|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1638940450000|2021-12-08 05:14:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638940480000|2021-12-08 05:14:40|968|963|968.1|963.1|968.1|963.1|968|963|2
1638940500000|2021-12-08 05:15:00|968.2|963.2|968.1|963.1|968.2|963.2|968|963|4
1638940530000|2021-12-08 05:15:30|968|963|967.9|962.9|968|963|967.8|962.8|4
1638940540000|2021-12-08 05:15:40|968|963|967.8|962.8|968.1|963.1|967.8|962.8|5
1638940550000|2021-12-08 05:15:50|967.9|962.9|968|963|968|963|967.8|962.8|4
1638940560000|2021-12-08 05:16:00|967.9|962.9|968|963|968|963|967.9|962.9|2
1638940570000|2021-12-08 05:16:10|967.9|962.9|968|963|968|963|967.9|962.9|2
1638940580000|2021-12-08 05:16:20|967.9|962.9|968|963|968|963|967.9|962.9|2
1638940590000|2021-12-08 05:16:30|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1638940600000|2021-12-08 05:16:40|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1638940610000|2021-12-08 05:16:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1638940630000|2021-12-08 05:17:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638940660000|2021-12-08 05:17:40|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1638940680000|2021-12-08 05:18:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638940710000|2021-12-08 05:18:30|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1638940720000|2021-12-08 05:18:40|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638940770000|2021-12-08 05:19:30|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1638940780000|2021-12-08 05:19:40|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1638940790000|2021-12-08 05:19:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638940800000|2021-12-08 05:20:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1638940810000|2021-12-08 05:20:10|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|6
1638940820000|2021-12-08 05:20:20|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1638940830000|2021-12-08 05:20:30|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|3
1638940840000|2021-12-08 05:20:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638940850000|2021-12-08 05:20:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638940860000|2021-12-08 05:21:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638940890000|2021-12-08 05:21:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638940910000|2021-12-08 05:21:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|8
1638940920000|2021-12-08 05:22:00|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|8
1638940940000|2021-12-08 05:22:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638940950000|2021-12-08 05:22:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638941000000|2021-12-08 05:23:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1638941010000|2021-12-08 05:23:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638941030000|2021-12-08 05:23:50|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1638941040000|2021-12-08 05:24:00|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|9
1638941100000|2021-12-08 05:25:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1638941110000|2021-12-08 05:25:10|968|963|967.9|962.9|968|963|967.9|962.9|12
1638941120000|2021-12-08 05:25:20|968|963|968|963|968|963|967.9|962.9|17
1638941160000|2021-12-08 05:26:00|967.9|962.9|968|963|968|963|967.9|962.9|2
1638941180000|2021-12-08 05:26:20|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1638941190000|2021-12-08 05:26:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1638941200000|2021-12-08 05:26:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638941210000|2021-12-08 05:26:50|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1638941220000|2021-12-08 05:27:00|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|8
1638941260000|2021-12-08 05:27:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638941300000|2021-12-08 05:28:20|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638941310000|2021-12-08 05:28:30|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1638941320000|2021-12-08 05:28:40|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|5
1638941330000|2021-12-08 05:28:50|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1638941340000|2021-12-08 05:29:00|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|6
1638941370000|2021-12-08 05:29:30|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|7
1638941380000|2021-12-08 05:29:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1638941400000|2021-12-08 05:30:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|10
1638941410000|2021-12-08 05:30:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|6
1638941420000|2021-12-08 05:30:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1638941430000|2021-12-08 05:30:30|968.7|963.7|968.5|963.5|968.7|963.7|968.4|963.4|5
1638941440000|2021-12-08 05:30:40|968.3|963.3|967.9|962.9|968.3|963.3|967.9|962.9|4
1638941460000|2021-12-08 05:31:00|968|963|968|963|968.1|963.1|967.9|962.9|5
1638941470000|2021-12-08 05:31:10|967.9|962.9|968|963|968.1|963.1|967.9|962.9|5
1638941480000|2021-12-08 05:31:20|968.1|963.1|968|963|968.3|963.3|968|963|6
1638941490000|2021-12-08 05:31:30|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1638941500000|2021-12-08 05:31:40|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1638941510000|2021-12-08 05:31:50|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1638941520000|2021-12-08 05:32:00|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1638941540000|2021-12-08 05:32:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638941550000|2021-12-08 05:32:30|968.2|963.2|968|963|968.2|963.2|968|963|3
1638941560000|2021-12-08 05:32:40|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|3
1638941570000|2021-12-08 05:32:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1638941580000|2021-12-08 05:33:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638941600000|2021-12-08 05:33:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|8
1638941610000|2021-12-08 05:33:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1638941620000|2021-12-08 05:33:40|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638941640000|2021-12-08 05:34:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638941650000|2021-12-08 05:34:10|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1638941690000|2021-12-08 05:34:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638941700000|2021-12-08 05:35:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1638941710000|2021-12-08 05:35:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638941720000|2021-12-08 05:35:20|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|5
1638941740000|2021-12-08 05:35:40|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1638941750000|2021-12-08 05:35:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1638941760000|2021-12-08 05:36:00|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|3
1638941800000|2021-12-08 05:36:40|968.9|963.9|968.9|963.9|969|964|968.8|963.8|12
1638941820000|2021-12-08 05:37:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638941850000|2021-12-08 05:37:30|969|964|969|964|969|964|969|964|1
1638941860000|2021-12-08 05:37:40|968.9|963.9|969|964|969|964|968.9|963.9|4
1638941880000|2021-12-08 05:38:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1638941890000|2021-12-08 05:38:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1638941910000|2021-12-08 05:38:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638941920000|2021-12-08 05:38:40|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|6
1638941930000|2021-12-08 05:38:50|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1638941940000|2021-12-08 05:39:00|968.9|963.9|969|964|969|964|968.8|963.8|10
1638941950000|2021-12-08 05:39:10|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1638941990000|2021-12-08 05:39:50|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638942040000|2021-12-08 05:40:40|969|964|968.9|963.9|969|964|968.9|963.9|6
1638942050000|2021-12-08 05:40:50|969|964|968.9|963.9|969|964|968.9|963.9|4
1638942060000|2021-12-08 05:41:00|969|964|968.8|963.8|969|964|968.8|963.8|5
1638942070000|2021-12-08 05:41:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638942080000|2021-12-08 05:41:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638942100000|2021-12-08 05:41:40|969|964|969|964|969|964|969|964|1
1638942110000|2021-12-08 05:41:50|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1638942120000|2021-12-08 05:42:00|969|964|968.9|963.9|969|964|968.8|963.8|6
1638942130000|2021-12-08 05:42:10|968.8|963.8|969|964|969|964|968.8|963.8|5
1638942140000|2021-12-08 05:42:20|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|4
1638942150000|2021-12-08 05:42:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638942160000|2021-12-08 05:42:40|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638942200000|2021-12-08 05:43:20|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1638942210000|2021-12-08 05:43:30|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1638942220000|2021-12-08 05:43:40|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638942240000|2021-12-08 05:44:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638942300000|2021-12-08 05:45:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1638942410000|2021-12-08 05:46:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638942420000|2021-12-08 05:47:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638942440000|2021-12-08 05:47:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638942450000|2021-12-08 05:47:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638942460000|2021-12-08 05:47:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638942470000|2021-12-08 05:47:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638942480000|2021-12-08 05:48:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1638942490000|2021-12-08 05:48:10|968.7|963.7|968.9|963.9|969|964|968.7|963.7|6
1638942510000|2021-12-08 05:48:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638942550000|2021-12-08 05:49:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638942560000|2021-12-08 05:49:20|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1638942570000|2021-12-08 05:49:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638942580000|2021-12-08 05:49:40|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1638942610000|2021-12-08 05:50:10|969.1|964.1|969|964|969.1|964.1|969|964|4
1638942640000|2021-12-08 05:50:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|5
1638942650000|2021-12-08 05:50:50|969|964|968.9|963.9|969|964|968.9|963.9|4
1638942660000|2021-12-08 05:51:00|969|964|969|964|969|964|968.9|963.9|5
1638942670000|2021-12-08 05:51:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1638942680000|2021-12-08 05:51:20|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1638942690000|2021-12-08 05:51:30|969|964|969|964|969|964|968.9|963.9|9
1638942700000|2021-12-08 05:51:40|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1638942710000|2021-12-08 05:51:50|969|964|968.9|963.9|969|964|968.9|963.9|2
1638942730000|2021-12-08 05:52:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1638942750000|2021-12-08 05:52:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638942760000|2021-12-08 05:52:40|969|964|969|964|969|964|969|964|1
1638942770000|2021-12-08 05:52:50|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1638942780000|2021-12-08 05:53:00|969|964|969|964|969|964|968.9|963.9|5
1638942840000|2021-12-08 05:54:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1638942860000|2021-12-08 05:54:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638942870000|2021-12-08 05:54:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638942880000|2021-12-08 05:54:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|12
1638942890000|2021-12-08 05:54:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1638942900000|2021-12-08 05:55:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638942930000|2021-12-08 05:55:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1638942990000|2021-12-08 05:56:30|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1638943020000|2021-12-08 05:57:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1638943030000|2021-12-08 05:57:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1638943040000|2021-12-08 05:57:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1638943050000|2021-12-08 05:57:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638943060000|2021-12-08 05:57:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1638943070000|2021-12-08 05:57:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1638943080000|2021-12-08 05:58:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|6
1638943090000|2021-12-08 05:58:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|21
1638943100000|2021-12-08 05:58:20|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|13
1638943110000|2021-12-08 05:58:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638943120000|2021-12-08 05:58:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1638943140000|2021-12-08 05:59:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1638943170000|2021-12-08 05:59:30|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|5
1638943180000|2021-12-08 05:59:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1638943190000|2021-12-08 05:59:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1638943200000|2021-12-08 06:00:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1638943210000|2021-12-08 06:00:10|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1638943230000|2021-12-08 06:00:30|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|4
1638943240000|2021-12-08 06:00:40|969|964|968.8|963.8|969|964|968.8|963.8|3
1638943250000|2021-12-08 06:00:50|969.1|964.1|969.2|964.2|969.2|964.2|969|964|4
1638943260000|2021-12-08 06:01:00|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1638943280000|2021-12-08 06:01:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638943290000|2021-12-08 06:01:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1638943310000|2021-12-08 06:01:50|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|5
1638943320000|2021-12-08 06:02:00|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1638943350000|2021-12-08 06:02:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638943360000|2021-12-08 06:02:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1638943370000|2021-12-08 06:02:50|969|964|969.1|964.1|969.1|964.1|969|964|4
1638943380000|2021-12-08 06:03:00|969|964|969|964|969|964|969|964|1
1638943390000|2021-12-08 06:03:10|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|3
1638943410000|2021-12-08 06:03:30|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1638943420000|2021-12-08 06:03:40|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|9
1638943440000|2021-12-08 06:04:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1638943450000|2021-12-08 06:04:10|969|964|969.1|964.1|969.1|964.1|968.9|963.9|5
1638943460000|2021-12-08 06:04:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1638943470000|2021-12-08 06:04:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1638943480000|2021-12-08 06:04:40|969.3|964.3|969|964|969.3|964.3|969|964|3
1638943510000|2021-12-08 06:05:10|969.1|964.1|969.1|964.1|969.1|964.1|969|964|5
1638943520000|2021-12-08 06:05:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1638943530000|2021-12-08 06:05:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1638943540000|2021-12-08 06:05:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638943570000|2021-12-08 06:06:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1638943580000|2021-12-08 06:06:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|6
1638943590000|2021-12-08 06:06:30|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1638943610000|2021-12-08 06:06:50|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|10
1638943620000|2021-12-08 06:07:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1638943630000|2021-12-08 06:07:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1638943640000|2021-12-08 06:07:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1638943660000|2021-12-08 06:07:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1638943690000|2021-12-08 06:08:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638943700000|2021-12-08 06:08:20|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|5
1638943710000|2021-12-08 06:08:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1638943750000|2021-12-08 06:09:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1638943760000|2021-12-08 06:09:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1638943770000|2021-12-08 06:09:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1638943780000|2021-12-08 06:09:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|7
1638943790000|2021-12-08 06:09:50|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|7
1638943800000|2021-12-08 06:10:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|8
1638943810000|2021-12-08 06:10:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|9
1638943820000|2021-12-08 06:10:20|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1638943860000|2021-12-08 06:11:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638943870000|2021-12-08 06:11:10|969.6|964.6|969.5|964.5|969.6|964.6|969.4|964.4|3
1638943880000|2021-12-08 06:11:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1638943900000|2021-12-08 06:11:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1638943910000|2021-12-08 06:11:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1638943950000|2021-12-08 06:12:30|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|3
1638943960000|2021-12-08 06:12:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1638943970000|2021-12-08 06:12:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1638944000000|2021-12-08 06:13:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1638944040000|2021-12-08 06:14:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1638944050000|2021-12-08 06:14:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638944090000|2021-12-08 06:14:50|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1638944100000|2021-12-08 06:15:00|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|13
1638944110000|2021-12-08 06:15:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638944120000|2021-12-08 06:15:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638944130000|2021-12-08 06:15:30|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|3
1638944140000|2021-12-08 06:15:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638944150000|2021-12-08 06:15:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638944170000|2021-12-08 06:16:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1638944180000|2021-12-08 06:16:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1638944190000|2021-12-08 06:16:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1638944200000|2021-12-08 06:16:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1638944230000|2021-12-08 06:17:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1638944240000|2021-12-08 06:17:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638944270000|2021-12-08 06:17:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1638944280000|2021-12-08 06:18:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1638944290000|2021-12-08 06:18:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1638944310000|2021-12-08 06:18:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1638944370000|2021-12-08 06:19:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638944380000|2021-12-08 06:19:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1638944390000|2021-12-08 06:19:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638944400000|2021-12-08 06:20:00|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|5
1638944410000|2021-12-08 06:20:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1638944420000|2021-12-08 06:20:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1638944430000|2021-12-08 06:20:30|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|3
1638944440000|2021-12-08 06:20:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1638944460000|2021-12-08 06:21:00|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|7
1638944470000|2021-12-08 06:21:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1638944480000|2021-12-08 06:21:20|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|3
1638944510000|2021-12-08 06:21:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1638944520000|2021-12-08 06:22:00|969|964|969.1|964.1|969.1|964.1|969|964|4
1638944530000|2021-12-08 06:22:10|969|964|969.1|964.1|969.2|964.2|969|964|6
1638944540000|2021-12-08 06:22:20|969|964|969|964|969.1|964.1|969|964|3
1638944570000|2021-12-08 06:22:50|969.1|964.1|968.8|963.8|969.1|964.1|968.8|963.8|5
1638944580000|2021-12-08 06:23:00|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|5
1638944590000|2021-12-08 06:23:10|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1638944600000|2021-12-08 06:23:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|6
1638944610000|2021-12-08 06:23:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638944620000|2021-12-08 06:23:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1638944630000|2021-12-08 06:23:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638944640000|2021-12-08 06:24:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1638944660000|2021-12-08 06:24:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638944690000|2021-12-08 06:24:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1638944700000|2021-12-08 06:25:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1638944740000|2021-12-08 06:25:40|969|964|968.8|963.8|969|964|968.8|963.8|2
1638944760000|2021-12-08 06:26:00|968.9|963.9|969|964|969|964|968.9|963.9|4
1638944770000|2021-12-08 06:26:10|968.9|963.9|968.9|963.9|969.1|964.1|968.9|963.9|3
1638944800000|2021-12-08 06:26:40|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1638944810000|2021-12-08 06:26:50|968.9|963.9|969|964|969|964|968.8|963.8|3
1638944830000|2021-12-08 06:27:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1638944840000|2021-12-08 06:27:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1638944920000|2021-12-08 06:28:40|969.1|964.1|969|964|969.1|964.1|969|964|4
1638944930000|2021-12-08 06:28:50|969.1|964.1|969.1|964.1|969.1|964.1|969|964|5
1638944940000|2021-12-08 06:29:00|969|964|969.1|964.1|969.1|964.1|969|964|4
1638944950000|2021-12-08 06:29:10|969|964|969|964|969|964|969|964|1
1638944960000|2021-12-08 06:29:20|969.1|964.1|969|964|969.1|964.1|969|964|4
1638944980000|2021-12-08 06:29:40|969.1|964.1|969|964|969.1|964.1|969|964|4
1638944990000|2021-12-08 06:29:50|969.1|964.1|968.8|963.8|969.1|964.1|968.8|963.8|6
1638945000000|2021-12-08 06:30:00|968.7|963.7|968.7|963.7|968.9|963.9|968.7|963.7|5
1638945010000|2021-12-08 06:30:10|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|7
1638945020000|2021-12-08 06:30:20|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1638945030000|2021-12-08 06:30:30|968.5|963.5|968.9|963.9|968.9|963.9|968.5|963.5|5
1638945040000|2021-12-08 06:30:40|968.6|963.6|968.6|963.6|968.8|963.8|968.6|963.6|5
1638945050000|2021-12-08 06:30:50|968.5|963.5|968.6|963.6|968.8|963.8|968.5|963.5|10
1638945060000|2021-12-08 06:31:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1638945070000|2021-12-08 06:31:10|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|2
1638945080000|2021-12-08 06:31:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638945110000|2021-12-08 06:31:50|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|4
1638945130000|2021-12-08 06:32:10|969|964|969|964|969|964|969|964|1
1638945140000|2021-12-08 06:32:20|968.7|963.7|969|964|969|964|968.7|963.7|6
1638945150000|2021-12-08 06:32:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1638945160000|2021-12-08 06:32:40|969|964|969.2|964.2|969.2|964.2|969|964|7
1638945170000|2021-12-08 06:32:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1638945180000|2021-12-08 06:33:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1638945190000|2021-12-08 06:33:10|968.7|963.7|969|964|969.1|964.1|968.7|963.7|4
1638945220000|2021-12-08 06:33:40|969.1|964.1|969|964|969.1|964.1|969|964|2
1638945270000|2021-12-08 06:34:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638945280000|2021-12-08 06:34:40|969|964|969|964|969|964|969|964|1
1638945290000|2021-12-08 06:34:50|968.9|963.9|968.5|963.5|968.9|963.9|968.3|963.3|3
1638945300000|2021-12-08 06:35:00|968.4|963.4|968.1|963.1|968.5|963.5|968.1|963.1|8
1638945310000|2021-12-08 06:35:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1638945320000|2021-12-08 06:35:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638945340000|2021-12-08 06:35:40|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638945350000|2021-12-08 06:35:50|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|3
1638945360000|2021-12-08 06:36:00|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1638945370000|2021-12-08 06:36:10|968.4|963.4|968.4|963.4|968.5|963.5|968.3|963.3|6
1638945380000|2021-12-08 06:36:20|968.3|963.3|968.3|963.3|968.5|963.5|968.3|963.3|6
1638945390000|2021-12-08 06:36:30|968.4|963.4|968.3|963.3|968.5|963.5|968.3|963.3|6
1638945400000|2021-12-08 06:36:40|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|5
1638945410000|2021-12-08 06:36:50|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|5
1638945430000|2021-12-08 06:37:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1638945440000|2021-12-08 06:37:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1638945450000|2021-12-08 06:37:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1638945470000|2021-12-08 06:37:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1638945550000|2021-12-08 06:39:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1638945570000|2021-12-08 06:39:30|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1638945580000|2021-12-08 06:39:40|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1638945610000|2021-12-08 06:40:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1638945620000|2021-12-08 06:40:20|968|963|968.2|963.2|968.2|963.2|968|963|2
1638945630000|2021-12-08 06:40:30|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|8
1638945660000|2021-12-08 06:41:00|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1638945670000|2021-12-08 06:41:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1638945680000|2021-12-08 06:41:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|6
1638945690000|2021-12-08 06:41:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|4
1638945700000|2021-12-08 06:41:40|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|2
1638945710000|2021-12-08 06:41:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638945720000|2021-12-08 06:42:00|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|5
1638945730000|2021-12-08 06:42:10|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|6
1638945750000|2021-12-08 06:42:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1638945770000|2021-12-08 06:42:50|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|2
1638945780000|2021-12-08 06:43:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638945790000|2021-12-08 06:43:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638945800000|2021-12-08 06:43:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638945810000|2021-12-08 06:43:30|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|7
1638945830000|2021-12-08 06:43:50|967.8|962.8|967.6|962.6|967.9|962.9|967.6|962.6|6
1638945840000|2021-12-08 06:44:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638945850000|2021-12-08 06:44:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1638945860000|2021-12-08 06:44:20|967.3|962.3|967.5|962.5|967.5|962.5|967.3|962.3|3
1638945890000|2021-12-08 06:44:50|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1638945920000|2021-12-08 06:45:20|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|4
1638945930000|2021-12-08 06:45:30|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1638945950000|2021-12-08 06:45:50|967.4|962.4|967.3|962.3|967.5|962.5|967.3|962.3|6
1638945970000|2021-12-08 06:46:10|967.2|962.2|966.8|961.8|967.2|962.2|966.8|961.8|3
1638945980000|2021-12-08 06:46:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638946020000|2021-12-08 06:47:00|966.8|961.8|967.1|962.1|967.1|962.1|966.8|961.8|2
1638946060000|2021-12-08 06:47:40|968|963|968|963|968|963|968|963|1
1638946070000|2021-12-08 06:47:50|967.8|962.8|968.1|963.1|968.2|963.2|967.8|962.8|5
1638946080000|2021-12-08 06:48:00|968.5|963.5|968|963|968.5|963.5|968|963|4
1638946090000|2021-12-08 06:48:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1638946100000|2021-12-08 06:48:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638946140000|2021-12-08 06:49:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638946160000|2021-12-08 06:49:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638946170000|2021-12-08 06:49:30|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1638946180000|2021-12-08 06:49:40|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1638946190000|2021-12-08 06:49:50|968.3|963.3|968.2|963.2|968.3|963.3|968.1|963.1|4
1638946200000|2021-12-08 06:50:00|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1638946210000|2021-12-08 06:50:10|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1638946220000|2021-12-08 06:50:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1638946230000|2021-12-08 06:50:30|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|7
1638946240000|2021-12-08 06:50:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1638946250000|2021-12-08 06:50:50|968.1|963.1|968.1|963.1|968.3|963.3|968.1|963.1|6
1638946260000|2021-12-08 06:51:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|6
1638946280000|2021-12-08 06:51:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1638946310000|2021-12-08 06:51:50|967.3|962.3|968|963|968|963|967.3|962.3|5
1638946340000|2021-12-08 06:52:20|967.9|962.9|967.9|962.9|968|963|967.8|962.8|5
1638946350000|2021-12-08 06:52:30|968|963|967.8|962.8|968|963|967.8|962.8|3
1638946360000|2021-12-08 06:52:40|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638946370000|2021-12-08 06:52:50|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1638946380000|2021-12-08 06:53:00|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1638946390000|2021-12-08 06:53:10|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1638946400000|2021-12-08 06:53:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638946410000|2021-12-08 06:53:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638946430000|2021-12-08 06:53:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1638946450000|2021-12-08 06:54:10|967.5|962.5|967.7|962.7|967.8|962.8|967.5|962.5|3
1638946460000|2021-12-08 06:54:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638946470000|2021-12-08 06:54:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638946480000|2021-12-08 06:54:40|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|6
1638946490000|2021-12-08 06:54:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638946500000|2021-12-08 06:55:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638946560000|2021-12-08 06:56:00|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1638946570000|2021-12-08 06:56:10|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1638946580000|2021-12-08 06:56:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1638946610000|2021-12-08 06:56:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638946620000|2021-12-08 06:57:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638946630000|2021-12-08 06:57:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1638946640000|2021-12-08 06:57:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1638946650000|2021-12-08 06:57:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638946670000|2021-12-08 06:57:50|967.7|962.7|967.7|962.7|967.7|962.7|967.5|962.5|3
1638946680000|2021-12-08 06:58:00|967.9|962.9|967.4|962.4|967.9|962.9|967.4|962.4|4
1638946690000|2021-12-08 06:58:10|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|3
1638946710000|2021-12-08 06:58:30|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1638946740000|2021-12-08 06:59:00|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1638946760000|2021-12-08 06:59:20|967|962|967|962|967.1|962.1|967|962|3
1638946770000|2021-12-08 06:59:30|967.1|962.1|967|962|967.1|962.1|967|962|2
1638946790000|2021-12-08 06:59:50|966.9|961.9|967|962|967|962|966.9|961.9|2
1638946800000|2021-12-08 07:00:00|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1638946870000|2021-12-08 07:01:10|967|962|967.1|962.1|967.1|962.1|967|962|4
1638946880000|2021-12-08 07:01:20|967|962|967.1|962.1|967.1|962.1|967|962|2
1638946900000|2021-12-08 07:01:40|967|962|967.1|962.1|967.1|962.1|967|962|2
1638946920000|2021-12-08 07:02:00|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1638946930000|2021-12-08 07:02:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638946940000|2021-12-08 07:02:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638946960000|2021-12-08 07:02:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1638946970000|2021-12-08 07:02:50|967.5|962.5|967.6|962.6|967.6|962.6|967.4|962.4|6
1638946980000|2021-12-08 07:03:00|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|9
1638946990000|2021-12-08 07:03:10|967.6|962.6|967.3|962.3|967.6|962.6|967.3|962.3|4
1638947010000|2021-12-08 07:03:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1638947030000|2021-12-08 07:03:50|967|962|967|962|967|962|967|962|1
1638947050000|2021-12-08 07:04:10|966.9|961.9|966.8|961.8|967|962|966.8|961.8|6
1638947060000|2021-12-08 07:04:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1638947070000|2021-12-08 07:04:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|4
1638947100000|2021-12-08 07:05:00|966|961|966.1|961.1|966.1|961.1|966|961|4
1638947110000|2021-12-08 07:05:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638947120000|2021-12-08 07:05:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638947130000|2021-12-08 07:05:30|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|4
1638947140000|2021-12-08 07:05:40|966|961|966.2|961.2|966.2|961.2|966|961|3
1638947200000|2021-12-08 07:06:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638947210000|2021-12-08 07:06:50|966.5|961.5|967.2|962.2|967.2|962.2|966.5|961.5|5
1638947220000|2021-12-08 07:07:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1638947230000|2021-12-08 07:07:10|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1638947240000|2021-12-08 07:07:20|967.2|962.2|966.9|961.9|967.2|962.2|966.9|961.9|4
1638947250000|2021-12-08 07:07:30|967|962|967|962|967|962|967|962|1
1638947270000|2021-12-08 07:07:50|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1638947280000|2021-12-08 07:08:00|967|962|966.9|961.9|967|962|966.9|961.9|4
1638947290000|2021-12-08 07:08:10|967|962|966.6|961.6|967.1|962.1|966.6|961.6|9
1638947300000|2021-12-08 07:08:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638947310000|2021-12-08 07:08:30|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1638947340000|2021-12-08 07:09:00|966.4|961.4|966.3|961.3|966.6|961.6|966.3|961.3|7
1638947350000|2021-12-08 07:09:10|966.4|961.4|966.8|961.8|966.8|961.8|966.3|961.3|4
1638947360000|2021-12-08 07:09:20|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|5
1638947370000|2021-12-08 07:09:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638947390000|2021-12-08 07:09:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638947400000|2021-12-08 07:10:00|966.6|961.6|966.4|961.4|966.7|961.7|966.4|961.4|5
1638947410000|2021-12-08 07:10:10|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|2
1638947430000|2021-12-08 07:10:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638947450000|2021-12-08 07:10:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638947460000|2021-12-08 07:11:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638947470000|2021-12-08 07:11:10|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1638947480000|2021-12-08 07:11:20|966.4|961.4|966.8|961.8|966.8|961.8|966.4|961.4|2
1638947520000|2021-12-08 07:12:00|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|2
1638947530000|2021-12-08 07:12:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638947560000|2021-12-08 07:12:40|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|3
1638947570000|2021-12-08 07:12:50|966|961|965.9|960.9|966|961|965.9|960.9|2
1638947580000|2021-12-08 07:13:00|966|961|966|961|966|961|966|961|1
1638947630000|2021-12-08 07:13:50|966.2|961.2|966.3|961.3|966.3|961.3|966.1|961.1|4
1638947640000|2021-12-08 07:14:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638947650000|2021-12-08 07:14:10|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|7
1638947660000|2021-12-08 07:14:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638947670000|2021-12-08 07:14:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1638947680000|2021-12-08 07:14:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1638947690000|2021-12-08 07:14:50|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|7
1638947700000|2021-12-08 07:15:00|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1638947710000|2021-12-08 07:15:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638947760000|2021-12-08 07:16:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638947770000|2021-12-08 07:16:10|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638947780000|2021-12-08 07:16:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638947790000|2021-12-08 07:16:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1638947800000|2021-12-08 07:16:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638947810000|2021-12-08 07:16:50|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1638947820000|2021-12-08 07:17:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1638947830000|2021-12-08 07:17:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638947880000|2021-12-08 07:18:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638947890000|2021-12-08 07:18:10|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1638947900000|2021-12-08 07:18:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1638947940000|2021-12-08 07:19:00|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1638948000000|2021-12-08 07:20:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638948030000|2021-12-08 07:20:30|965.8|960.8|966.2|961.2|966.3|961.3|965.8|960.8|3
1638948050000|2021-12-08 07:20:50|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638948060000|2021-12-08 07:21:00|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1638948070000|2021-12-08 07:21:10|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638948080000|2021-12-08 07:21:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638948100000|2021-12-08 07:21:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638948110000|2021-12-08 07:21:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638948130000|2021-12-08 07:22:10|966.5|961.5|967|962|967|962|966.5|961.5|4
1638948150000|2021-12-08 07:22:30|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1638948160000|2021-12-08 07:22:40|967.4|962.4|967.7|962.7|967.7|962.7|967.4|962.4|2
1638948170000|2021-12-08 07:22:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638948180000|2021-12-08 07:23:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638948190000|2021-12-08 07:23:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638948230000|2021-12-08 07:23:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1638948240000|2021-12-08 07:24:00|967.4|962.4|967.3|962.3|967.5|962.5|967.3|962.3|5
1638948270000|2021-12-08 07:24:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1638948300000|2021-12-08 07:25:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1638948310000|2021-12-08 07:25:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1638948340000|2021-12-08 07:25:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1638948350000|2021-12-08 07:25:50|967|962|967.1|962.1|967.1|962.1|967|962|2
1638948360000|2021-12-08 07:26:00|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1638948450000|2021-12-08 07:27:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1638948460000|2021-12-08 07:27:40|967.4|962.4|967.6|962.6|967.6|962.6|967.3|962.3|3
1638948470000|2021-12-08 07:27:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638948480000|2021-12-08 07:28:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638948490000|2021-12-08 07:28:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1638948500000|2021-12-08 07:28:20|968.5|963.5|967.7|962.7|968.5|963.5|967.7|962.7|6
1638948510000|2021-12-08 07:28:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638948520000|2021-12-08 07:28:40|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|3
1638948530000|2021-12-08 07:28:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|6
1638948540000|2021-12-08 07:29:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638948550000|2021-12-08 07:29:10|968|963|967.9|962.9|968|963|967.9|962.9|2
1638948560000|2021-12-08 07:29:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|5
1638948570000|2021-12-08 07:29:30|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1638948580000|2021-12-08 07:29:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638948610000|2021-12-08 07:30:10|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1638948630000|2021-12-08 07:30:30|967|962|966.9|961.9|967|962|966.9|961.9|2
1638948660000|2021-12-08 07:31:00|967.1|962.1|967.6|962.6|967.6|962.6|967.1|962.1|3
1638948670000|2021-12-08 07:31:10|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1638948680000|2021-12-08 07:31:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1638948690000|2021-12-08 07:31:30|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|6
1638948700000|2021-12-08 07:31:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638948720000|2021-12-08 07:32:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|4
1638948730000|2021-12-08 07:32:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638948740000|2021-12-08 07:32:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638948760000|2021-12-08 07:32:40|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1638948770000|2021-12-08 07:32:50|968|963|968|963|968|963|968|963|1
1638948790000|2021-12-08 07:33:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638948810000|2021-12-08 07:33:30|968|963|967.9|962.9|968|963|967.9|962.9|6
1638948820000|2021-12-08 07:33:40|968|963|968.3|963.3|968.3|963.3|967.9|962.9|3
1638948830000|2021-12-08 07:33:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1638948840000|2021-12-08 07:34:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638948870000|2021-12-08 07:34:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638948920000|2021-12-08 07:35:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1638948930000|2021-12-08 07:35:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1638948950000|2021-12-08 07:35:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1638948970000|2021-12-08 07:36:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638948980000|2021-12-08 07:36:20|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638948990000|2021-12-08 07:36:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1638949010000|2021-12-08 07:36:50|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|2
1638949020000|2021-12-08 07:37:00|969|964|969|964|969|964|969|964|1
1638949030000|2021-12-08 07:37:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638949050000|2021-12-08 07:37:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638949060000|2021-12-08 07:37:40|969|964|969.1|964.1|969.1|964.1|969|964|2
1638949080000|2021-12-08 07:38:00|968.9|963.9|969|964|969.1|964.1|968.8|963.8|4
1638949090000|2021-12-08 07:38:10|969.1|964.1|968.8|963.8|969.1|964.1|968.8|963.8|3
1638949110000|2021-12-08 07:38:30|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|3
1638949120000|2021-12-08 07:38:40|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|6
1638949130000|2021-12-08 07:38:50|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1638949140000|2021-12-08 07:39:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638949160000|2021-12-08 07:39:20|969|964|969|964|969|964|969|964|1
1638949170000|2021-12-08 07:39:30|969.1|964.1|968.9|963.9|969.1|964.1|968.7|963.7|3
1638949180000|2021-12-08 07:39:40|969|964|969|964|969|964|969|964|1
1638949190000|2021-12-08 07:39:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638949200000|2021-12-08 07:40:00|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1638949210000|2021-12-08 07:40:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1638949240000|2021-12-08 07:40:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1638949250000|2021-12-08 07:40:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638949260000|2021-12-08 07:41:00|968.7|963.7|968.8|963.8|968.8|963.8|968.4|963.4|4
1638949270000|2021-12-08 07:41:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638949280000|2021-12-08 07:41:20|968.6|963.6|968.9|963.9|968.9|963.9|968.6|963.6|6
1638949290000|2021-12-08 07:41:30|969|964|969|964|969|964|969|964|1
1638949300000|2021-12-08 07:41:40|968.9|963.9|969|964|969.1|964.1|968.9|963.9|7
1638949310000|2021-12-08 07:41:50|968.5|963.5|968.8|963.8|968.9|963.9|968.5|963.5|4
1638949320000|2021-12-08 07:42:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1638949330000|2021-12-08 07:42:10|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1638949350000|2021-12-08 07:42:30|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|3
1638949360000|2021-12-08 07:42:40|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|5
1638949370000|2021-12-08 07:42:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1638949380000|2021-12-08 07:43:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1638949390000|2021-12-08 07:43:10|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|2
1638949400000|2021-12-08 07:43:20|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1638949410000|2021-12-08 07:43:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1638949420000|2021-12-08 07:43:40|968.7|963.7|969|964|969|964|968.7|963.7|5
1638949430000|2021-12-08 07:43:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638949440000|2021-12-08 07:44:00|968.7|963.7|969.8|964.8|969.8|964.8|968.7|963.7|6
1638949460000|2021-12-08 07:44:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1638949470000|2021-12-08 07:44:30|970|965|969.9|964.9|970|965|969.9|964.9|2
1638949480000|2021-12-08 07:44:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638949490000|2021-12-08 07:44:50|969.9|964.9|969|964|969.9|964.9|969|964|2
1638949540000|2021-12-08 07:45:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1638949570000|2021-12-08 07:46:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1638949590000|2021-12-08 07:46:30|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|3
1638949610000|2021-12-08 07:46:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1638949620000|2021-12-08 07:47:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1638949630000|2021-12-08 07:47:10|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|9
1638949640000|2021-12-08 07:47:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1638949670000|2021-12-08 07:47:50|969.6|964.6|969.8|964.8|969.8|964.8|969.5|964.5|5
1638949680000|2021-12-08 07:48:00|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|5
1638949690000|2021-12-08 07:48:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638949700000|2021-12-08 07:48:20|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1638949710000|2021-12-08 07:48:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1638949720000|2021-12-08 07:48:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|8
1638949730000|2021-12-08 07:48:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638949740000|2021-12-08 07:49:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|6
1638949750000|2021-12-08 07:49:10|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|5
1638949760000|2021-12-08 07:49:20|970.3|965.3|971.1|966.1|971.2|966.2|970.3|965.3|6
1638949770000|2021-12-08 07:49:30|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|4
1638949780000|2021-12-08 07:49:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1638949790000|2021-12-08 07:49:50|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|2
1638949800000|2021-12-08 07:50:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1638949810000|2021-12-08 07:50:10|971.3|966.3|970.9|965.9|971.3|966.3|970.9|965.9|7
1638949820000|2021-12-08 07:50:20|971|966|971|966|971|966|971|966|1
1638949830000|2021-12-08 07:50:30|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1638949840000|2021-12-08 07:50:40|971|966|970.4|965.4|971|966|970.3|965.3|8
1638949870000|2021-12-08 07:51:10|970.2|965.2|970.3|965.3|970.3|965.3|970.1|965.1|4
1638949880000|2021-12-08 07:51:20|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|9
1638949890000|2021-12-08 07:51:30|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|5
1638949910000|2021-12-08 07:51:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1638949920000|2021-12-08 07:52:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1638950030000|2021-12-08 07:53:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1638950040000|2021-12-08 07:54:00|970|965|970.1|965.1|970.2|965.2|970|965|8
1638950050000|2021-12-08 07:54:10|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|3
1638950060000|2021-12-08 07:54:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1638950090000|2021-12-08 07:54:50|970.3|965.3|970.2|965.2|970.3|965.3|970|965|4
1638950100000|2021-12-08 07:55:00|970.3|965.3|970.1|965.1|970.3|965.3|970|965|11
1638950110000|2021-12-08 07:55:10|970|965|970.1|965.1|970.1|965.1|970|965|8
1638950120000|2021-12-08 07:55:20|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|7
1638950130000|2021-12-08 07:55:30|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|5
1638950170000|2021-12-08 07:56:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1638950180000|2021-12-08 07:56:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1638950190000|2021-12-08 07:56:30|970.4|965.4|970.2|965.2|970.4|965.4|970.1|965.1|4
1638950200000|2021-12-08 07:56:40|970.3|965.3|970.4|965.4|970.4|965.4|970.2|965.2|4
1638950280000|2021-12-08 07:58:00|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|13
1638950290000|2021-12-08 07:58:10|970.6|965.6|970.3|965.3|970.7|965.7|970.2|965.2|19
1638950300000|2021-12-08 07:58:20|970.4|965.4|970.6|965.6|970.7|965.7|970.4|965.4|4
1638950310000|2021-12-08 07:58:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1638950340000|2021-12-08 07:59:00|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|7
1638950350000|2021-12-08 07:59:10|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|8
1638950370000|2021-12-08 07:59:30|970.7|965.7|971|966|971|966|970.7|965.7|5
1638950380000|2021-12-08 07:59:40|970.9|965.9|971|966|971|966|970.9|965.9|2
1638950390000|2021-12-08 07:59:50|970.9|965.9|970.9|965.9|971.1|966.1|970.9|965.9|4
1638950400000|2021-12-08 08:00:00|970.6|965.6|969.9|964.9|970.6|965.6|969.9|964.9|23
1638950410000|2021-12-08 08:00:10|970|965|970.2|965.2|970.4|965.4|970|965|18
1638950420000|2021-12-08 08:00:20|970.3|965.3|970.4|965.4|970.4|965.4|970.2|965.2|6
1638950430000|2021-12-08 08:00:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1638950440000|2021-12-08 08:00:40|970.3|965.3|970.4|965.4|970.4|965.4|970.2|965.2|10
1638950450000|2021-12-08 08:00:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1638950460000|2021-12-08 08:01:00|970.4|965.4|970.1|965.1|970.4|965.4|970|965|6
1638950470000|2021-12-08 08:01:10|970|965|969.8|964.8|970|965|969.8|964.8|3
1638950480000|2021-12-08 08:01:20|969.9|964.9|969.7|964.7|969.9|964.9|969.6|964.6|14
1638950490000|2021-12-08 08:01:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|16
1638950500000|2021-12-08 08:01:40|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1638950510000|2021-12-08 08:01:50|969.9|964.9|969.7|964.7|969.9|964.9|969.6|964.6|13
1638950520000|2021-12-08 08:02:00|969.8|964.8|969.7|964.7|969.9|964.9|969.6|964.6|10
1638950530000|2021-12-08 08:02:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1638950540000|2021-12-08 08:02:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638950560000|2021-12-08 08:02:40|970|965|969.9|964.9|970|965|969.9|964.9|2
1638950570000|2021-12-08 08:02:50|970|965|969.6|964.6|970|965|969.6|964.6|2
1638950580000|2021-12-08 08:03:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|7
1638950590000|2021-12-08 08:03:10|970|965|970|965|970|965|970|965|1
1638950600000|2021-12-08 08:03:20|970.1|965.1|970.3|965.3|970.3|965.3|969.9|964.9|7
1638950610000|2021-12-08 08:03:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1638950630000|2021-12-08 08:03:50|970.1|965.1|970.2|965.2|970.3|965.3|970|965|6
1638950640000|2021-12-08 08:04:00|970.3|965.3|970.1|965.1|970.3|965.3|969.9|964.9|13
1638950660000|2021-12-08 08:04:20|970|965|969.9|964.9|970|965|969.8|964.8|4
1638950670000|2021-12-08 08:04:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1638950680000|2021-12-08 08:04:40|969.7|964.7|970.4|965.4|970.4|965.4|969.7|964.7|6
1638950690000|2021-12-08 08:04:50|970.5|965.5|971|966|971|966|970.5|965.5|8
1638950700000|2021-12-08 08:05:00|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|6
1638950710000|2021-12-08 08:05:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638950720000|2021-12-08 08:05:20|971.1|966.1|970.7|965.7|971.1|966.1|970.7|965.7|6
1638950730000|2021-12-08 08:05:30|970.8|965.8|971.6|966.6|971.6|966.6|970.8|965.8|4
1638950740000|2021-12-08 08:05:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1638950750000|2021-12-08 08:05:50|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1638950760000|2021-12-08 08:06:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1638950770000|2021-12-08 08:06:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1638950780000|2021-12-08 08:06:20|971.2|966.2|971.3|966.3|971.5|966.5|971.2|966.2|8
1638950790000|2021-12-08 08:06:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1638950800000|2021-12-08 08:06:40|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|6
1638950810000|2021-12-08 08:06:50|970.6|965.6|970.7|965.7|971.1|966.1|970.6|965.6|9
1638950820000|2021-12-08 08:07:00|970.8|965.8|970.9|965.9|970.9|965.9|970.7|965.7|20
1638950830000|2021-12-08 08:07:10|970.8|965.8|971|966|971.2|966.2|970.8|965.8|12
1638950840000|2021-12-08 08:07:20|971.1|966.1|971.4|966.4|971.5|966.5|971|966|9
1638950850000|2021-12-08 08:07:30|971.5|966.5|971.5|966.5|971.5|966.5|971.3|966.3|11
1638950860000|2021-12-08 08:07:40|971.6|966.6|971.5|966.5|971.6|966.6|971.3|966.3|11
1638950870000|2021-12-08 08:07:50|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|8
1638950880000|2021-12-08 08:08:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|6
1638950890000|2021-12-08 08:08:10|971.1|966.1|971.4|966.4|971.4|966.4|971.1|966.1|3
1638950900000|2021-12-08 08:08:20|971.2|966.2|970.9|965.9|971.2|966.2|970.8|965.8|4
1638950910000|2021-12-08 08:08:30|970.7|965.7|970.8|965.8|971|966|970.7|965.7|14
1638950920000|2021-12-08 08:08:40|970.7|965.7|970.8|965.8|970.8|965.8|970.6|965.6|4
1638950930000|2021-12-08 08:08:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1638950940000|2021-12-08 08:09:00|970.8|965.8|970.8|965.8|971.4|966.4|970.6|965.6|17
1638950950000|2021-12-08 08:09:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1638950960000|2021-12-08 08:09:20|970.7|965.7|971|966|971.2|966.2|970.7|965.7|9
1638950970000|2021-12-08 08:09:30|971.1|966.1|971|966|971.1|966.1|970.9|965.9|4
1638950990000|2021-12-08 08:09:50|971.5|966.5|971.5|966.5|971.7|966.7|971.4|966.4|10
1638951000000|2021-12-08 08:10:00|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|10
1638951010000|2021-12-08 08:10:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|12
1638951020000|2021-12-08 08:10:20|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|7
1638951050000|2021-12-08 08:10:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1638951080000|2021-12-08 08:11:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1638951090000|2021-12-08 08:11:30|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|6
1638951100000|2021-12-08 08:11:40|971|966|971|966|971.1|966.1|971|966|3
1638951110000|2021-12-08 08:11:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1638951120000|2021-12-08 08:12:00|970.8|965.8|970.5|965.5|970.8|965.8|970.5|965.5|3
1638951130000|2021-12-08 08:12:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1638951140000|2021-12-08 08:12:20|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|2
1638951150000|2021-12-08 08:12:30|971.1|966.1|970.6|965.6|971.1|966.1|970.6|965.6|11
1638951160000|2021-12-08 08:12:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|10
1638951170000|2021-12-08 08:12:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1638951180000|2021-12-08 08:13:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1638951190000|2021-12-08 08:13:10|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1638951200000|2021-12-08 08:13:20|970.5|965.5|970.9|965.9|971|966|970.5|965.5|6
1638951210000|2021-12-08 08:13:30|970.8|965.8|970.7|965.7|970.9|965.9|970.6|965.6|6
1638951220000|2021-12-08 08:13:40|970.8|965.8|970.7|965.7|970.8|965.8|970.6|965.6|4
1638951230000|2021-12-08 08:13:50|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1638951240000|2021-12-08 08:14:00|970.5|965.5|970.3|965.3|970.6|965.6|970.3|965.3|6
1638951250000|2021-12-08 08:14:10|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|2
1638951270000|2021-12-08 08:14:30|969.9|964.9|970.2|965.2|970.2|965.2|969.9|964.9|2
1638951290000|2021-12-08 08:14:50|970.1|965.1|969.8|964.8|970.1|965.1|969.8|964.8|4
1638951300000|2021-12-08 08:15:00|969.4|964.4|969.2|964.2|969.5|964.5|969.2|964.2|7
1638951310000|2021-12-08 08:15:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1638951320000|2021-12-08 08:15:20|969|964|969.3|964.3|969.3|964.3|968.9|963.9|7
1638951330000|2021-12-08 08:15:30|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1638951340000|2021-12-08 08:15:40|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|7
1638951350000|2021-12-08 08:15:50|969.1|964.1|968.9|963.9|969.1|964.1|968.8|963.8|4
1638951360000|2021-12-08 08:16:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1638951370000|2021-12-08 08:16:10|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|2
1638951380000|2021-12-08 08:16:20|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|3
1638951390000|2021-12-08 08:16:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1638951400000|2021-12-08 08:16:40|968.2|963.2|967.9|962.9|968.2|963.2|967.9|962.9|3
1638951410000|2021-12-08 08:16:50|968|963|967.8|962.8|968.1|963.1|967.8|962.8|7
1638951420000|2021-12-08 08:17:00|967.9|962.9|967.9|962.9|968|963|967.9|962.9|5
1638951430000|2021-12-08 08:17:10|967.8|962.8|968|963|968.1|963.1|967.8|962.8|6
1638951440000|2021-12-08 08:17:20|967.9|962.9|967.8|962.8|967.9|962.9|967.5|962.5|7
1638951450000|2021-12-08 08:17:30|967.9|962.9|967.9|962.9|968.4|963.4|967.9|962.9|7
1638951460000|2021-12-08 08:17:40|968|963|968.4|963.4|968.5|963.5|968|963|5
1638951470000|2021-12-08 08:17:50|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|4
1638951480000|2021-12-08 08:18:00|968.3|963.3|968|963|968.4|963.4|967.9|962.9|6
1638951490000|2021-12-08 08:18:10|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|6
1638951500000|2021-12-08 08:18:20|968.1|963.1|967.8|962.8|968.2|963.2|967.8|962.8|7
1638951520000|2021-12-08 08:18:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1638951530000|2021-12-08 08:18:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1638951540000|2021-12-08 08:19:00|968|963|968.1|963.1|968.1|963.1|968|963|4
1638951550000|2021-12-08 08:19:10|967.8|962.8|968.2|963.2|968.2|963.2|967.8|962.8|6
1638951560000|2021-12-08 08:19:20|968.1|963.1|967.7|962.7|968.1|963.1|967.7|962.7|3
1638951570000|2021-12-08 08:19:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1638951580000|2021-12-08 08:19:40|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|3
1638951590000|2021-12-08 08:19:50|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|3
1638951600000|2021-12-08 08:20:00|968.1|963.1|967.8|962.8|968.2|963.2|967.8|962.8|4
1638951610000|2021-12-08 08:20:10|967.7|962.7|968|963|968|963|967.7|962.7|3
1638951620000|2021-12-08 08:20:20|967.9|962.9|967.9|962.9|967.9|962.9|967.7|962.7|12
1638951630000|2021-12-08 08:20:30|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1638951640000|2021-12-08 08:20:40|967.6|962.6|967.1|962.1|967.6|962.6|967.1|962.1|8
1638951650000|2021-12-08 08:20:50|966.9|961.9|967.6|962.6|967.6|962.6|966.9|961.9|2
1638951660000|2021-12-08 08:21:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1638951670000|2021-12-08 08:21:10|967.7|962.7|967.9|962.9|968|963|967.7|962.7|5
1638951680000|2021-12-08 08:21:20|967.8|962.8|967.8|962.8|968|963|967.8|962.8|8
1638951690000|2021-12-08 08:21:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1638951700000|2021-12-08 08:21:40|968|963|968.3|963.3|968.3|963.3|968|963|10
1638951710000|2021-12-08 08:21:50|968.2|963.2|967.7|962.7|968.3|963.3|967.7|962.7|5
1638951720000|2021-12-08 08:22:00|967.5|962.5|967.3|962.3|967.5|962.5|967.2|962.2|13
1638951730000|2021-12-08 08:22:10|967.5|962.5|967.9|962.9|967.9|962.9|967.5|962.5|4
1638951740000|2021-12-08 08:22:20|968|963|967.9|962.9|968.1|963.1|967.8|962.8|6
1638951760000|2021-12-08 08:22:40|968|963|967.9|962.9|968|963|967.9|962.9|2
1638951770000|2021-12-08 08:22:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1638951790000|2021-12-08 08:23:10|967.8|962.8|968|963|968|963|967.8|962.8|5
1638951800000|2021-12-08 08:23:20|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1638951810000|2021-12-08 08:23:30|968|963|968|963|968|963|968|963|1
1638951820000|2021-12-08 08:23:40|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|3
1638951830000|2021-12-08 08:23:50|968|963|967.9|962.9|968|963|967.9|962.9|4
1638951840000|2021-12-08 08:24:00|968|963|968.3|963.3|968.4|963.4|967.9|962.9|5
1638951850000|2021-12-08 08:24:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|7
1638951860000|2021-12-08 08:24:20|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1638951870000|2021-12-08 08:24:30|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1638951890000|2021-12-08 08:24:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1638951900000|2021-12-08 08:25:00|968.2|963.2|967.9|962.9|968.2|963.2|967.9|962.9|3
1638951910000|2021-12-08 08:25:10|968|963|968.1|963.1|968.1|963.1|967.9|962.9|4
1638951920000|2021-12-08 08:25:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638951940000|2021-12-08 08:25:40|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|13
1638951950000|2021-12-08 08:25:50|968.3|963.3|968.8|963.8|968.9|963.9|968.2|963.2|8
1638951960000|2021-12-08 08:26:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1638951970000|2021-12-08 08:26:10|969|964|969.1|964.1|969.2|964.2|969|964|4
1638951980000|2021-12-08 08:26:20|969|964|968.8|963.8|969|964|968.8|963.8|2
1638952010000|2021-12-08 08:26:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1638952020000|2021-12-08 08:27:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638952030000|2021-12-08 08:27:10|968.6|963.6|968.7|963.7|968.8|963.8|968.5|963.5|5
1638952040000|2021-12-08 08:27:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638952050000|2021-12-08 08:27:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1638952060000|2021-12-08 08:27:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1638952070000|2021-12-08 08:27:50|968.8|963.8|968.6|963.6|968.9|963.9|968.6|963.6|3
1638952080000|2021-12-08 08:28:00|968.5|963.5|968.6|963.6|968.6|963.6|968.2|963.2|11
1638952100000|2021-12-08 08:28:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1638952120000|2021-12-08 08:28:40|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1638952130000|2021-12-08 08:28:50|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1638952140000|2021-12-08 08:29:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1638952150000|2021-12-08 08:29:10|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1638952160000|2021-12-08 08:29:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638952180000|2021-12-08 08:29:40|968.2|963.2|967.9|962.9|968.2|963.2|967.9|962.9|3
1638952190000|2021-12-08 08:29:50|968|963|967.8|962.8|968|963|967.8|962.8|11
1638952200000|2021-12-08 08:30:00|967.7|962.7|967.6|962.6|967.8|962.8|967.4|962.4|7
1638952210000|2021-12-08 08:30:10|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|8
1638952220000|2021-12-08 08:30:20|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1638952230000|2021-12-08 08:30:30|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1638952240000|2021-12-08 08:30:40|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1638952250000|2021-12-08 08:30:50|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1638952260000|2021-12-08 08:31:00|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1638952270000|2021-12-08 08:31:10|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1638952280000|2021-12-08 08:31:20|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1638952300000|2021-12-08 08:31:40|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1638952310000|2021-12-08 08:31:50|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|4
1638952320000|2021-12-08 08:32:00|967.6|962.6|968.1|963.1|968.1|963.1|967.6|962.6|8
1638952330000|2021-12-08 08:32:10|968|963|968.1|963.1|968.1|963.1|968|963|2
1638952340000|2021-12-08 08:32:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1638952350000|2021-12-08 08:32:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1638952360000|2021-12-08 08:32:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638952370000|2021-12-08 08:32:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1638952380000|2021-12-08 08:33:00|968.5|963.5|968.1|963.1|968.5|963.5|968.1|963.1|10
1638952390000|2021-12-08 08:33:10|968.2|963.2|968.2|963.2|968.2|963.2|968|963|5
1638952400000|2021-12-08 08:33:20|968.3|963.3|968.3|963.3|968.5|963.5|968.2|963.2|5
1638952410000|2021-12-08 08:33:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638952420000|2021-12-08 08:33:40|968.1|963.1|968|963|968.1|963.1|967.9|962.9|4
1638952430000|2021-12-08 08:33:50|967.9|962.9|968|963|968|963|967.9|962.9|4
1638952440000|2021-12-08 08:34:00|967.9|962.9|968|963|968|963|967.9|962.9|4
1638952450000|2021-12-08 08:34:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638952460000|2021-12-08 08:34:20|968|963|968|963|968|963|968|963|1
1638952470000|2021-12-08 08:34:30|967.9|962.9|968|963|968|963|967.9|962.9|6
1638952480000|2021-12-08 08:34:40|968.4|963.4|968.4|963.4|968.4|963.4|968.2|963.2|4
1638952500000|2021-12-08 08:35:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1638952510000|2021-12-08 08:35:10|967.9|962.9|968.5|963.5|968.5|963.5|967.9|962.9|3
1638952520000|2021-12-08 08:35:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1638952530000|2021-12-08 08:35:30|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|4
1638952540000|2021-12-08 08:35:40|968.5|963.5|967.7|962.7|968.5|963.5|967.7|962.7|7
1638952550000|2021-12-08 08:35:50|967.8|962.8|967.9|962.9|968|963|967.6|962.6|14
1638952560000|2021-12-08 08:36:00|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|3
1638952580000|2021-12-08 08:36:20|967.4|962.4|967.5|962.5|967.5|962.5|967.3|962.3|6
1638952590000|2021-12-08 08:36:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1638952600000|2021-12-08 08:36:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1638952610000|2021-12-08 08:36:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|10
1638952620000|2021-12-08 08:37:00|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|3
1638952630000|2021-12-08 08:37:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638952650000|2021-12-08 08:37:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638952660000|2021-12-08 08:37:40|966.3|961.3|966.2|961.2|966.4|961.4|966.2|961.2|3
1638952680000|2021-12-08 08:38:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638952690000|2021-12-08 08:38:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638952700000|2021-12-08 08:38:20|966.5|961.5|966.6|961.6|966.7|961.7|966.5|961.5|4
1638952710000|2021-12-08 08:38:30|966.5|961.5|966.2|961.2|966.5|961.5|966.2|961.2|5
1638952720000|2021-12-08 08:38:40|966.1|961.1|966|961|966.1|961.1|966|961|2
1638952730000|2021-12-08 08:38:50|965.9|960.9|966.3|961.3|966.3|961.3|965.9|960.9|3
1638952740000|2021-12-08 08:39:00|966.4|961.4|966.2|961.2|966.4|961.4|966.1|961.1|6
1638952750000|2021-12-08 08:39:10|966|961|966.4|961.4|966.5|961.5|966|961|5
1638952760000|2021-12-08 08:39:20|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1638952770000|2021-12-08 08:39:30|966.6|961.6|966.4|961.4|966.6|961.6|966.3|961.3|6
1638952780000|2021-12-08 08:39:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638952800000|2021-12-08 08:40:00|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1638952820000|2021-12-08 08:40:20|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|2
1638952830000|2021-12-08 08:40:30|966.3|961.3|966.5|961.5|966.5|961.5|966.2|961.2|8
1638952840000|2021-12-08 08:40:40|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1638952850000|2021-12-08 08:40:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1638952860000|2021-12-08 08:41:00|966.5|961.5|966.9|961.9|966.9|961.9|966.5|961.5|4
1638952870000|2021-12-08 08:41:10|967.3|962.3|967.2|962.2|967.3|962.3|967.1|962.1|4
1638952880000|2021-12-08 08:41:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1638952890000|2021-12-08 08:41:30|967|962|967|962|967|962|967|962|1
1638952900000|2021-12-08 08:41:40|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1638952910000|2021-12-08 08:41:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1638952920000|2021-12-08 08:42:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1638952930000|2021-12-08 08:42:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1638952940000|2021-12-08 08:42:20|967.2|962.2|967|962|967.2|962.2|966.8|961.8|6
1638952950000|2021-12-08 08:42:30|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|3
1638952960000|2021-12-08 08:42:40|966.8|961.8|966.8|961.8|967|962|966.8|961.8|8
1638952970000|2021-12-08 08:42:50|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|3
1638952980000|2021-12-08 08:43:00|966.5|961.5|966.2|961.2|966.5|961.5|966.2|961.2|3
1638952990000|2021-12-08 08:43:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638953000000|2021-12-08 08:43:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638953020000|2021-12-08 08:43:40|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1638953030000|2021-12-08 08:43:50|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|3
1638953040000|2021-12-08 08:44:00|966|961|965.9|960.9|966|961|965.8|960.8|7
1638953050000|2021-12-08 08:44:10|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1638953060000|2021-12-08 08:44:20|966|961|966.1|961.1|966.2|961.2|965.9|960.9|7
1638953070000|2021-12-08 08:44:30|966|961|966|961|966.1|961.1|966|961|3
1638953090000|2021-12-08 08:44:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638953100000|2021-12-08 08:45:00|966.2|961.2|966.1|961.1|966.2|961.2|965.9|960.9|6
1638953110000|2021-12-08 08:45:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638953120000|2021-12-08 08:45:20|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1638953130000|2021-12-08 08:45:30|966|961|965.9|960.9|966|961|965.9|960.9|2
1638953140000|2021-12-08 08:45:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638953150000|2021-12-08 08:45:50|966.3|961.3|966.3|961.3|966.4|961.4|966.2|961.2|7
1638953160000|2021-12-08 08:46:00|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1638953170000|2021-12-08 08:46:10|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|5
1638953190000|2021-12-08 08:46:30|966|961|966.1|961.1|966.1|961.1|966|961|2
1638953210000|2021-12-08 08:46:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638953220000|2021-12-08 08:47:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638953230000|2021-12-08 08:47:10|966.3|961.3|966.2|961.2|966.4|961.4|966.1|961.1|6
1638953260000|2021-12-08 08:47:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638953270000|2021-12-08 08:47:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638953280000|2021-12-08 08:48:00|966.2|961.2|966.1|961.1|966.3|961.3|966.1|961.1|5
1638953290000|2021-12-08 08:48:10|966|961|966.2|961.2|966.3|961.3|966|961|3
1638953300000|2021-12-08 08:48:20|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638953320000|2021-12-08 08:48:40|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638953330000|2021-12-08 08:48:50|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1638953340000|2021-12-08 08:49:00|966.3|961.3|966|961|966.3|961.3|966|961|4
1638953350000|2021-12-08 08:49:10|966.1|961.1|966|961|966.1|961.1|966|961|2
1638953360000|2021-12-08 08:49:20|966.1|961.1|966.1|961.1|966.1|961.1|966|961|9
1638953370000|2021-12-08 08:49:30|966|961|966|961|966.1|961.1|966|961|3
1638953380000|2021-12-08 08:49:40|966.1|961.1|966.1|961.1|966.1|961.1|966|961|9
1638953390000|2021-12-08 08:49:50|966|961|966.4|961.4|966.4|961.4|966|961|4
1638953400000|2021-12-08 08:50:00|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|11
1638953410000|2021-12-08 08:50:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1638953430000|2021-12-08 08:50:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638953440000|2021-12-08 08:50:40|966|961|966|961|966.1|961.1|966|961|3
1638953450000|2021-12-08 08:50:50|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1638953460000|2021-12-08 08:51:00|966|961|966.1|961.1|966.1|961.1|966|961|2
1638953480000|2021-12-08 08:51:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638953490000|2021-12-08 08:51:30|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|5
1638953500000|2021-12-08 08:51:40|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|5
1638953510000|2021-12-08 08:51:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638953520000|2021-12-08 08:52:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|8
1638953530000|2021-12-08 08:52:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1638953550000|2021-12-08 08:52:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1638953570000|2021-12-08 08:52:50|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1638953580000|2021-12-08 08:53:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|8
1638953590000|2021-12-08 08:53:10|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|7
1638953600000|2021-12-08 08:53:20|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|9
1638953610000|2021-12-08 08:53:30|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|3
1638953620000|2021-12-08 08:53:40|966.5|961.5|966.6|961.6|966.7|961.7|966.5|961.5|12
1638953630000|2021-12-08 08:53:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638953660000|2021-12-08 08:54:20|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638953670000|2021-12-08 08:54:30|967|962|966.9|961.9|967|962|966.9|961.9|2
1638953680000|2021-12-08 08:54:40|967|962|966.8|961.8|967|962|966.7|961.7|5
1638953690000|2021-12-08 08:54:50|966.7|961.7|966.9|961.9|967|962|966.7|961.7|4
1638953700000|2021-12-08 08:55:00|966.8|961.8|966.7|961.7|966.9|961.9|966.7|961.7|12
1638953710000|2021-12-08 08:55:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638953720000|2021-12-08 08:55:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1638953730000|2021-12-08 08:55:30|967|962|967.4|962.4|967.4|962.4|967|962|5
1638953760000|2021-12-08 08:56:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1638953770000|2021-12-08 08:56:10|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|6
1638953780000|2021-12-08 08:56:20|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|3
1638953790000|2021-12-08 08:56:30|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1638953800000|2021-12-08 08:56:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|8
1638953810000|2021-12-08 08:56:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638953820000|2021-12-08 08:57:00|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|2
1638953830000|2021-12-08 08:57:10|967.9|962.9|968|963|968|963|967.8|962.8|4
1638953840000|2021-12-08 08:57:20|967.9|962.9|967.9|962.9|968|963|967.9|962.9|5
1638953850000|2021-12-08 08:57:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638953860000|2021-12-08 08:57:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638953870000|2021-12-08 08:57:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1638953880000|2021-12-08 08:58:00|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|8
1638953890000|2021-12-08 08:58:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1638953900000|2021-12-08 08:58:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|6
1638953910000|2021-12-08 08:58:30|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1638953920000|2021-12-08 08:58:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|6
1638953930000|2021-12-08 08:58:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1638953940000|2021-12-08 08:59:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1638953950000|2021-12-08 08:59:10|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|4
1638953960000|2021-12-08 08:59:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1638953980000|2021-12-08 08:59:40|968|963|968|963|968|963|968|963|1
1638953990000|2021-12-08 08:59:50|968.1|963.1|968.1|963.1|968.1|963.1|968|963|7
1638954000000|2021-12-08 09:00:00|968|963|967.9|962.9|968|963|967.9|962.9|10
1638954010000|2021-12-08 09:00:10|968|963|967.9|962.9|968|963|967.9|962.9|6
1638954020000|2021-12-08 09:00:20|967.7|962.7|967.8|962.8|967.9|962.9|967.7|962.7|3
1638954030000|2021-12-08 09:00:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1638954060000|2021-12-08 09:01:00|968|963|968.4|963.4|968.4|963.4|968|963|7
1638954070000|2021-12-08 09:01:10|968.3|963.3|968.2|963.2|968.4|963.4|968.2|963.2|8
1638954080000|2021-12-08 09:01:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638954110000|2021-12-08 09:01:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1638954120000|2021-12-08 09:02:00|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|4
1638954130000|2021-12-08 09:02:10|967.8|962.8|967.6|962.6|967.8|962.8|967.5|962.5|6
1638954140000|2021-12-08 09:02:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1638954160000|2021-12-08 09:02:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1638954170000|2021-12-08 09:02:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638954180000|2021-12-08 09:03:00|967.9|962.9|968|963|968|963|967.9|962.9|2
1638954190000|2021-12-08 09:03:10|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1638954200000|2021-12-08 09:03:20|968|963|967.5|962.5|968|963|967.5|962.5|7
1638954210000|2021-12-08 09:03:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|6
1638954220000|2021-12-08 09:03:40|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|5
1638954230000|2021-12-08 09:03:50|967.7|962.7|967.9|962.9|967.9|962.9|967.6|962.6|4
1638954240000|2021-12-08 09:04:00|968|963|967.9|962.9|968|963|967.9|962.9|2
1638954250000|2021-12-08 09:04:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1638954260000|2021-12-08 09:04:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1638954290000|2021-12-08 09:04:50|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1638954300000|2021-12-08 09:05:00|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|4
1638954310000|2021-12-08 09:05:10|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|5
1638954320000|2021-12-08 09:05:20|967.6|962.6|967.6|962.6|967.6|962.6|967.4|962.4|7
1638954330000|2021-12-08 09:05:30|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1638954340000|2021-12-08 09:05:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1638954360000|2021-12-08 09:06:00|967.5|962.5|967.7|962.7|967.7|962.7|967.5|962.5|2
1638954380000|2021-12-08 09:06:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1638954390000|2021-12-08 09:06:30|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1638954400000|2021-12-08 09:06:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|4
1638954410000|2021-12-08 09:06:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1638954420000|2021-12-08 09:07:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|8
1638954430000|2021-12-08 09:07:10|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|9
1638954440000|2021-12-08 09:07:20|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|11
1638954450000|2021-12-08 09:07:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1638954480000|2021-12-08 09:08:00|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|3
1638954490000|2021-12-08 09:08:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|11
1638954500000|2021-12-08 09:08:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1638954510000|2021-12-08 09:08:30|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1638954520000|2021-12-08 09:08:40|968|963|968|963|968.1|963.1|967.9|962.9|7
1638954540000|2021-12-08 09:09:00|967.9|962.9|967.8|962.8|968|963|967.7|962.7|5
1638954560000|2021-12-08 09:09:20|967.7|962.7|967.1|962.1|967.8|962.8|967.1|962.1|12
1638954570000|2021-12-08 09:09:30|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1638954580000|2021-12-08 09:09:40|967|962|967|962|967|962|967|962|1
1638954600000|2021-12-08 09:10:00|967.1|962.1|967|962|967.1|962.1|967|962|2
1638954610000|2021-12-08 09:10:10|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|2
1638954620000|2021-12-08 09:10:20|967|962|967|962|967|962|967|962|1
1638954630000|2021-12-08 09:10:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1638954640000|2021-12-08 09:10:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638954650000|2021-12-08 09:10:50|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1638954660000|2021-12-08 09:11:00|966.8|961.8|967|962|967.2|962.2|966.8|961.8|5
1638954670000|2021-12-08 09:11:10|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1638954690000|2021-12-08 09:11:30|967|962|966.9|961.9|967|962|966.9|961.9|6
1638954700000|2021-12-08 09:11:40|967|962|966.9|961.9|967|962|966.9|961.9|4
1638954710000|2021-12-08 09:11:50|967|962|967.1|962.1|967.1|962.1|966.9|961.9|3
1638954720000|2021-12-08 09:12:00|967|962|967|962|967.1|962.1|967|962|3
1638954730000|2021-12-08 09:12:10|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1638954740000|2021-12-08 09:12:20|967|962|967.1|962.1|967.2|962.2|967|962|3
1638954750000|2021-12-08 09:12:30|967|962|967.1|962.1|967.1|962.1|967|962|2
1638954760000|2021-12-08 09:12:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1638954770000|2021-12-08 09:12:50|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1638954780000|2021-12-08 09:13:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1638954790000|2021-12-08 09:13:10|967.5|962.5|967.2|962.2|967.5|962.5|967.2|962.2|6
1638954800000|2021-12-08 09:13:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1638954820000|2021-12-08 09:13:40|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1638954830000|2021-12-08 09:13:50|967|962|967.2|962.2|967.2|962.2|967|962|3
1638954840000|2021-12-08 09:14:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1638954850000|2021-12-08 09:14:10|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1638954860000|2021-12-08 09:14:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1638954880000|2021-12-08 09:14:40|967|962|967|962|967|962|967|962|1
1638954890000|2021-12-08 09:14:50|966.9|961.9|967|962|967|962|966.9|961.9|2
1638954900000|2021-12-08 09:15:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1638954920000|2021-12-08 09:15:20|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1638954930000|2021-12-08 09:15:30|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1638954940000|2021-12-08 09:15:40|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|11
1638954950000|2021-12-08 09:15:50|967|962|966.6|961.6|967|962|966.6|961.6|4
1638954960000|2021-12-08 09:16:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638954970000|2021-12-08 09:16:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638954990000|2021-12-08 09:16:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638955000000|2021-12-08 09:16:40|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|6
1638955010000|2021-12-08 09:16:50|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|16
1638955020000|2021-12-08 09:17:00|966.1|961.1|966|961|966.2|961.2|965.9|960.9|5
1638955070000|2021-12-08 09:17:50|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638955080000|2021-12-08 09:18:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638955090000|2021-12-08 09:18:10|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|5
1638955120000|2021-12-08 09:18:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638955130000|2021-12-08 09:18:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638955140000|2021-12-08 09:19:00|966.7|961.7|967|962|967|962|966.7|961.7|6
1638955150000|2021-12-08 09:19:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1638955160000|2021-12-08 09:19:20|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|4
1638955180000|2021-12-08 09:19:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1638955200000|2021-12-08 09:20:00|967.1|962.1|967|962|967.2|962.2|967|962|6
1638955220000|2021-12-08 09:20:20|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1638955230000|2021-12-08 09:20:30|967|962|967.1|962.1|967.1|962.1|967|962|4
1638955240000|2021-12-08 09:20:40|967|962|966.9|961.9|967|962|966.9|961.9|2
1638955250000|2021-12-08 09:20:50|967|962|967.1|962.1|967.1|962.1|967|962|2
1638955260000|2021-12-08 09:21:00|967|962|966.8|961.8|967|962|966.8|961.8|2
1638955270000|2021-12-08 09:21:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638955290000|2021-12-08 09:21:30|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1638955300000|2021-12-08 09:21:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638955320000|2021-12-08 09:22:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|6
1638955330000|2021-12-08 09:22:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|14
1638955380000|2021-12-08 09:23:00|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|5
1638955390000|2021-12-08 09:23:10|966|961|966|961|966|961|966|961|1
1638955400000|2021-12-08 09:23:20|965.9|960.9|966|961|966|961|965.9|960.9|2
1638955410000|2021-12-08 09:23:30|965.8|960.8|966.1|961.1|966.1|961.1|965.8|960.8|3
1638955430000|2021-12-08 09:23:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638955440000|2021-12-08 09:24:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638955450000|2021-12-08 09:24:10|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638955470000|2021-12-08 09:24:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1638955490000|2021-12-08 09:24:50|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1638955500000|2021-12-08 09:25:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638955510000|2021-12-08 09:25:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638955520000|2021-12-08 09:25:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638955530000|2021-12-08 09:25:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638955550000|2021-12-08 09:25:50|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|17
1638955560000|2021-12-08 09:26:00|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638955570000|2021-12-08 09:26:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638955600000|2021-12-08 09:26:40|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638955620000|2021-12-08 09:27:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638955630000|2021-12-08 09:27:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638955640000|2021-12-08 09:27:20|966|961|966|961|966.1|961.1|966|961|3
1638955660000|2021-12-08 09:27:40|965.9|960.9|966|961|966|961|965.9|960.9|2
1638955680000|2021-12-08 09:28:00|965.9|960.9|966|961|966|961|965.9|960.9|2
1638955710000|2021-12-08 09:28:30|965.9|960.9|966|961|966|961|965.9|960.9|2
1638955720000|2021-12-08 09:28:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638955770000|2021-12-08 09:29:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1638955780000|2021-12-08 09:29:40|965.5|960.5|965.6|960.6|965.8|960.8|965.5|960.5|6
1638955800000|2021-12-08 09:30:00|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1638955830000|2021-12-08 09:30:30|966|961|965.9|960.9|966|961|965.9|960.9|4
1638955840000|2021-12-08 09:30:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1638955850000|2021-12-08 09:30:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638955860000|2021-12-08 09:31:00|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1638955870000|2021-12-08 09:31:10|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|11
1638955880000|2021-12-08 09:31:20|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1638955890000|2021-12-08 09:31:30|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|9
1638955900000|2021-12-08 09:31:40|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1638955910000|2021-12-08 09:31:50|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1638955920000|2021-12-08 09:32:00|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|8
1638955930000|2021-12-08 09:32:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638955940000|2021-12-08 09:32:20|966|961|966.1|961.1|966.1|961.1|966|961|2
1638955950000|2021-12-08 09:32:30|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|6
1638955960000|2021-12-08 09:32:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638955970000|2021-12-08 09:32:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1638955980000|2021-12-08 09:33:00|966|961|966|961|966|961|966|961|1
1638955990000|2021-12-08 09:33:10|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1638956000000|2021-12-08 09:33:20|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|8
1638956010000|2021-12-08 09:33:30|966|961|966.1|961.1|966.1|961.1|966|961|2
1638956020000|2021-12-08 09:33:40|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|3
1638956030000|2021-12-08 09:33:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638956040000|2021-12-08 09:34:00|966.3|961.3|966.3|961.3|966.4|961.4|966.2|961.2|15
1638956050000|2021-12-08 09:34:10|966.2|961.2|966.2|961.2|966.5|961.5|966.2|961.2|7
1638956060000|2021-12-08 09:34:20|966.3|961.3|966.2|961.2|966.4|961.4|966.2|961.2|6
1638956070000|2021-12-08 09:34:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638956080000|2021-12-08 09:34:40|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|2
1638956090000|2021-12-08 09:34:50|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1638956100000|2021-12-08 09:35:00|966.5|961.5|966.4|961.4|966.5|961.5|966.3|961.3|4
1638956110000|2021-12-08 09:35:10|966.3|961.3|966|961|966.3|961.3|965.9|960.9|11
1638956120000|2021-12-08 09:35:20|965.9|960.9|966|961|966|961|965.9|960.9|2
1638956130000|2021-12-08 09:35:30|965.9|960.9|966|961|966|961|965.9|960.9|8
1638956150000|2021-12-08 09:35:50|965.9|960.9|966|961|966|961|965.9|960.9|2
1638956160000|2021-12-08 09:36:00|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|2
1638956170000|2021-12-08 09:36:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638956180000|2021-12-08 09:36:20|965.7|960.7|966.2|961.2|966.2|961.2|965.7|960.7|10
1638956190000|2021-12-08 09:36:30|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|4
1638956210000|2021-12-08 09:36:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638956270000|2021-12-08 09:37:50|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|2
1638956280000|2021-12-08 09:38:00|966.7|961.7|966.6|961.6|966.8|961.8|966.4|961.4|11
1638956290000|2021-12-08 09:38:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638956300000|2021-12-08 09:38:20|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|5
1638956310000|2021-12-08 09:38:30|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|6
1638956320000|2021-12-08 09:38:40|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1638956340000|2021-12-08 09:39:00|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638956350000|2021-12-08 09:39:10|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|4
1638956360000|2021-12-08 09:39:20|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|8
1638956370000|2021-12-08 09:39:30|966.5|961.5|966.3|961.3|966.5|961.5|966.2|961.2|3
1638956390000|2021-12-08 09:39:50|966.4|961.4|966.7|961.7|966.7|961.7|966.3|961.3|8
1638956400000|2021-12-08 09:40:00|966.6|961.6|966.6|961.6|966.8|961.8|966.6|961.6|7
1638956410000|2021-12-08 09:40:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1638956420000|2021-12-08 09:40:20|966.5|961.5|966.9|961.9|966.9|961.9|966.5|961.5|9
1638956430000|2021-12-08 09:40:30|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|5
1638956440000|2021-12-08 09:40:40|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|4
1638956450000|2021-12-08 09:40:50|966.7|961.7|966.6|961.6|966.7|961.7|966.5|961.5|6
1638956460000|2021-12-08 09:41:00|966.7|961.7|966.6|961.6|966.7|961.7|966.5|961.5|12
1638956470000|2021-12-08 09:41:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1638956480000|2021-12-08 09:41:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638956500000|2021-12-08 09:41:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638956510000|2021-12-08 09:41:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638956520000|2021-12-08 09:42:00|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1638956530000|2021-12-08 09:42:10|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1638956540000|2021-12-08 09:42:20|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|7
1638956560000|2021-12-08 09:42:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638956590000|2021-12-08 09:43:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1638956600000|2021-12-08 09:43:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638956650000|2021-12-08 09:44:10|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1638956660000|2021-12-08 09:44:20|966|961|966|961|966|961|966|961|1
1638956670000|2021-12-08 09:44:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638956680000|2021-12-08 09:44:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638956690000|2021-12-08 09:44:50|966|961|966.1|961.1|966.1|961.1|966|961|2
1638956700000|2021-12-08 09:45:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1638956720000|2021-12-08 09:45:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1638956730000|2021-12-08 09:45:30|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|12
1638956740000|2021-12-08 09:45:40|966|961|965.9|960.9|966.1|961.1|965.9|960.9|10
1638956770000|2021-12-08 09:46:10|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|3
1638956780000|2021-12-08 09:46:20|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|4
1638956790000|2021-12-08 09:46:30|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638956800000|2021-12-08 09:46:40|965.9|960.9|965.7|960.7|965.9|960.9|965.6|960.6|7
1638956810000|2021-12-08 09:46:50|965.6|960.6|965.3|960.3|965.6|960.6|965.2|960.2|10
1638956820000|2021-12-08 09:47:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638956830000|2021-12-08 09:47:10|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|7
1638956840000|2021-12-08 09:47:20|965.7|960.7|965.3|960.3|965.7|960.7|965.3|960.3|9
1638956850000|2021-12-08 09:47:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638956870000|2021-12-08 09:47:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|4
1638956880000|2021-12-08 09:48:00|966|961|965.5|960.5|966|961|965.5|960.5|7
1638956890000|2021-12-08 09:48:10|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|6
1638956900000|2021-12-08 09:48:20|965.8|960.8|965.7|960.7|966|961|965.7|960.7|5
1638956920000|2021-12-08 09:48:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638956940000|2021-12-08 09:49:00|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1638956950000|2021-12-08 09:49:10|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|3
1638956960000|2021-12-08 09:49:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1638956970000|2021-12-08 09:49:30|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|2
1638957000000|2021-12-08 09:50:00|966.2|961.2|966.2|961.2|966.4|961.4|966.1|961.1|6
1638957010000|2021-12-08 09:50:10|966.1|961.1|966|961|966.1|961.1|965.9|960.9|4
1638957020000|2021-12-08 09:50:20|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1638957030000|2021-12-08 09:50:30|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638957040000|2021-12-08 09:50:40|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638957060000|2021-12-08 09:51:00|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638957090000|2021-12-08 09:51:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|7
1638957100000|2021-12-08 09:51:40|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1638957110000|2021-12-08 09:51:50|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|5
1638957140000|2021-12-08 09:52:20|965.6|960.6|965.8|960.8|965.9|960.9|965.5|960.5|10
1638957150000|2021-12-08 09:52:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1638957170000|2021-12-08 09:52:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|4
1638957180000|2021-12-08 09:53:00|965.5|960.5|965.2|960.2|965.5|960.5|965.2|960.2|4
1638957190000|2021-12-08 09:53:10|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|8
1638957200000|2021-12-08 09:53:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638957210000|2021-12-08 09:53:30|965.4|960.4|965.3|960.3|965.4|960.4|965.2|960.2|6
1638957220000|2021-12-08 09:53:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|8
1638957230000|2021-12-08 09:53:50|965.2|960.2|965.1|960.1|965.3|960.3|964.9|959.9|19
1638957240000|2021-12-08 09:54:00|965|960|965.3|960.3|965.3|960.3|965|960|5
1638957280000|2021-12-08 09:54:40|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638957290000|2021-12-08 09:54:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638957300000|2021-12-08 09:55:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638957310000|2021-12-08 09:55:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638957330000|2021-12-08 09:55:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638957350000|2021-12-08 09:55:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1638957360000|2021-12-08 09:56:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638957380000|2021-12-08 09:56:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638957390000|2021-12-08 09:56:30|966|961|966|961|966|961|966|961|1
1638957410000|2021-12-08 09:56:50|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|2
1638957420000|2021-12-08 09:57:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|8
1638957440000|2021-12-08 09:57:20|966|961|966|961|966|961|966|961|1
1638957450000|2021-12-08 09:57:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638957460000|2021-12-08 09:57:40|966|961|966|961|966|961|966|961|1
1638957470000|2021-12-08 09:57:50|965.9|960.9|965.9|960.9|966|961|965.9|960.9|5
1638957490000|2021-12-08 09:58:10|966|961|966|961|966|961|966|961|1
1638957500000|2021-12-08 09:58:20|965.9|960.9|966|961|966|961|965.9|960.9|2
1638957580000|2021-12-08 09:59:40|965.9|960.9|966.3|961.3|966.3|961.3|965.9|960.9|4
1638957590000|2021-12-08 09:59:50|966.2|961.2|966.2|961.2|966.3|961.3|966|961|9
1638957600000|2021-12-08 10:00:00|966.1|961.1|966.2|961.2|966.3|961.3|966.1|961.1|8
1638957630000|2021-12-08 10:00:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638957640000|2021-12-08 10:00:40|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|6
1638957660000|2021-12-08 10:01:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638957670000|2021-12-08 10:01:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638957690000|2021-12-08 10:01:30|966.3|961.3|966.4|961.4|966.6|961.6|966.3|961.3|6
1638957700000|2021-12-08 10:01:40|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|7
1638957710000|2021-12-08 10:01:50|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1638957720000|2021-12-08 10:02:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1638957750000|2021-12-08 10:02:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638957770000|2021-12-08 10:02:50|966.3|961.3|966|961|966.4|961.4|966|961|4
1638957780000|2021-12-08 10:03:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|2
1638957790000|2021-12-08 10:03:10|966|961|966.1|961.1|966.1|961.1|966|961|2
1638957800000|2021-12-08 10:03:20|966|961|966|961|966.1|961.1|966|961|9
1638957810000|2021-12-08 10:03:30|965.9|960.9|965.8|960.8|965.9|960.9|965.7|960.7|3
1638957820000|2021-12-08 10:03:40|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|4
1638957830000|2021-12-08 10:03:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|4
1638957840000|2021-12-08 10:04:00|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1638957870000|2021-12-08 10:04:30|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|4
1638957880000|2021-12-08 10:04:40|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1638957920000|2021-12-08 10:05:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638957930000|2021-12-08 10:05:30|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|7
1638957950000|2021-12-08 10:05:50|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1638957960000|2021-12-08 10:06:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1638957970000|2021-12-08 10:06:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638957980000|2021-12-08 10:06:20|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1638957990000|2021-12-08 10:06:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638958000000|2021-12-08 10:06:40|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1638958010000|2021-12-08 10:06:50|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1638958020000|2021-12-08 10:07:00|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638958040000|2021-12-08 10:07:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638958050000|2021-12-08 10:07:30|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1638958060000|2021-12-08 10:07:40|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|11
1638958070000|2021-12-08 10:07:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|10
1638958080000|2021-12-08 10:08:00|965.5|960.5|965.3|960.3|965.5|960.5|965.3|960.3|5
1638958100000|2021-12-08 10:08:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638958130000|2021-12-08 10:08:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638958140000|2021-12-08 10:09:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638958160000|2021-12-08 10:09:20|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|5
1638958190000|2021-12-08 10:09:50|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|15
1638958210000|2021-12-08 10:10:10|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|7
1638958220000|2021-12-08 10:10:20|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|5
1638958230000|2021-12-08 10:10:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|4
1638958240000|2021-12-08 10:10:40|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|9
1638958250000|2021-12-08 10:10:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638958260000|2021-12-08 10:11:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1638958270000|2021-12-08 10:11:10|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|16
1638958280000|2021-12-08 10:11:20|965.2|960.2|965.3|960.3|965.4|960.4|965.2|960.2|4
1638958290000|2021-12-08 10:11:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1638958310000|2021-12-08 10:11:50|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1638958320000|2021-12-08 10:12:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638958340000|2021-12-08 10:12:20|965|960|965|960|965|960|965|960|1
1638958350000|2021-12-08 10:12:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|6
1638958430000|2021-12-08 10:13:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638958450000|2021-12-08 10:14:10|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|5
1638958460000|2021-12-08 10:14:20|966|961|966.1|961.1|966.1|961.1|965.9|960.9|5
1638958470000|2021-12-08 10:14:30|966|961|966|961|966.1|961.1|966|961|13
1638958480000|2021-12-08 10:14:40|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|12
1638958500000|2021-12-08 10:15:00|966|961|965.8|960.8|966|961|965.8|960.8|3
1638958520000|2021-12-08 10:15:20|965.9|960.9|966|961|966|961|965.9|960.9|6
1638958530000|2021-12-08 10:15:30|965.9|960.9|965.9|960.9|966|961|965.9|960.9|9
1638958540000|2021-12-08 10:15:40|966|961|965.9|960.9|966|961|965.9|960.9|4
1638958550000|2021-12-08 10:15:50|966|961|965.9|960.9|966|961|965.9|960.9|8
1638958560000|2021-12-08 10:16:00|966|961|966|961|966|961|965.9|960.9|3
1638958580000|2021-12-08 10:16:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638958590000|2021-12-08 10:16:30|966|961|966|961|966|961|966|961|1
1638958610000|2021-12-08 10:16:50|965.9|960.9|965.9|960.9|966|961|965.8|960.8|5
1638958620000|2021-12-08 10:17:00|966|961|965.8|960.8|966|961|965.7|960.7|11
1638958640000|2021-12-08 10:17:20|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|4
1638958650000|2021-12-08 10:17:30|965.7|960.7|965.5|960.5|965.9|960.9|965.4|960.4|14
1638958660000|2021-12-08 10:17:40|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1638958680000|2021-12-08 10:18:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|5
1638958690000|2021-12-08 10:18:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638958700000|2021-12-08 10:18:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638958710000|2021-12-08 10:18:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1638958730000|2021-12-08 10:18:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638958740000|2021-12-08 10:19:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638958750000|2021-12-08 10:19:10|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1638958770000|2021-12-08 10:19:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638958780000|2021-12-08 10:19:40|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|2
1638958790000|2021-12-08 10:19:50|965.9|960.9|966|961|966|961|965.9|960.9|2
1638958800000|2021-12-08 10:20:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638958810000|2021-12-08 10:20:10|966.1|961.1|966.1|961.1|966.1|961.1|966|961|7
1638958820000|2021-12-08 10:20:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638958830000|2021-12-08 10:20:30|966|961|966.1|961.1|966.1|961.1|966|961|4
1638958840000|2021-12-08 10:20:40|966|961|966|961|966.1|961.1|966|961|5
1638958850000|2021-12-08 10:20:50|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|5
1638958860000|2021-12-08 10:21:00|966|961|965.9|960.9|966|961|965.9|960.9|4
1638958870000|2021-12-08 10:21:10|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1638958880000|2021-12-08 10:21:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1638958890000|2021-12-08 10:21:30|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|5
1638958900000|2021-12-08 10:21:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638958910000|2021-12-08 10:21:50|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1638958920000|2021-12-08 10:22:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638958930000|2021-12-08 10:22:10|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1638958940000|2021-12-08 10:22:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638958950000|2021-12-08 10:22:30|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638958960000|2021-12-08 10:22:40|966|961|966.1|961.1|966.2|961.2|966|961|4
1638958970000|2021-12-08 10:22:50|966|961|966.1|961.1|966.1|961.1|966|961|2
1638959000000|2021-12-08 10:23:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1638959020000|2021-12-08 10:23:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638959030000|2021-12-08 10:23:50|966|961|966.1|961.1|966.2|961.2|966|961|6
1638959040000|2021-12-08 10:24:00|966|961|966.3|961.3|966.3|961.3|966|961|7
1638959050000|2021-12-08 10:24:10|966.2|961.2|966.2|961.2|966.4|961.4|966|961|8
1638959060000|2021-12-08 10:24:20|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|9
1638959070000|2021-12-08 10:24:30|966.2|961.2|966.2|961.2|966.4|961.4|966.1|961.1|7
1638959080000|2021-12-08 10:24:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638959090000|2021-12-08 10:24:50|966|961|965.9|960.9|966.2|961.2|965.8|960.8|6
1638959100000|2021-12-08 10:25:00|965.8|960.8|965.8|960.8|966|961|965.8|960.8|5
1638959110000|2021-12-08 10:25:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|7
1638959120000|2021-12-08 10:25:20|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1638959130000|2021-12-08 10:25:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638959140000|2021-12-08 10:25:40|966|961|965.7|960.7|966|961|965.7|960.7|3
1638959150000|2021-12-08 10:25:50|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|4
1638959160000|2021-12-08 10:26:00|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1638959190000|2021-12-08 10:26:30|965.6|960.6|965.2|960.2|965.6|960.6|965.2|960.2|4
1638959200000|2021-12-08 10:26:40|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1638959210000|2021-12-08 10:26:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638959220000|2021-12-08 10:27:00|965.6|960.6|965.5|960.5|965.7|960.7|965.5|960.5|9
1638959230000|2021-12-08 10:27:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1638959240000|2021-12-08 10:27:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638959250000|2021-12-08 10:27:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638959260000|2021-12-08 10:27:40|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638959270000|2021-12-08 10:27:50|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|3
1638959280000|2021-12-08 10:28:00|965.3|960.3|965.5|960.5|965.7|960.7|965.3|960.3|7
1638959300000|2021-12-08 10:28:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|10
1638959320000|2021-12-08 10:28:40|966|961|966|961|966|961|966|961|1
1638959360000|2021-12-08 10:29:20|965.9|960.9|966|961|966|961|965.9|960.9|2
1638959370000|2021-12-08 10:29:30|965.9|960.9|965.9|960.9|966|961|965.8|960.8|7
1638959380000|2021-12-08 10:29:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638959390000|2021-12-08 10:29:50|965.9|960.9|966|961|966|961|965.8|960.8|4
1638959400000|2021-12-08 10:30:00|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|14
1638959410000|2021-12-08 10:30:10|966.1|961.1|966|961|966.1|961.1|966|961|2
1638959420000|2021-12-08 10:30:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638959430000|2021-12-08 10:30:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638959450000|2021-12-08 10:30:50|965.9|960.9|966|961|966|961|965.9|960.9|2
1638959460000|2021-12-08 10:31:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|11
1638959470000|2021-12-08 10:31:10|966|961|966|961|966.1|961.1|966|961|3
1638959500000|2021-12-08 10:31:40|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|9
1638959510000|2021-12-08 10:31:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|4
1638959520000|2021-12-08 10:32:00|966|961|966|961|966.1|961.1|966|961|3
1638959530000|2021-12-08 10:32:10|966.1|961.1|966|961|966.1|961.1|966|961|4
1638959540000|2021-12-08 10:32:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1638959550000|2021-12-08 10:32:30|965.8|960.8|965.8|960.8|966|961|965.7|960.7|8
1638959560000|2021-12-08 10:32:40|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|10
1638959570000|2021-12-08 10:32:50|965.7|960.7|965.6|960.6|965.8|960.8|965.5|960.5|11
1638959580000|2021-12-08 10:33:00|965.7|960.7|966|961|966|961|965.7|960.7|3
1638959590000|2021-12-08 10:33:10|966.1|961.1|966|961|966.2|961.2|966|961|9
1638959600000|2021-12-08 10:33:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638959610000|2021-12-08 10:33:30|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|2
1638959620000|2021-12-08 10:33:40|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|4
1638959630000|2021-12-08 10:33:50|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1638959640000|2021-12-08 10:34:00|965.8|960.8|965.7|960.7|965.9|960.9|965.7|960.7|4
1638959650000|2021-12-08 10:34:10|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638959680000|2021-12-08 10:34:40|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638959690000|2021-12-08 10:34:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638959700000|2021-12-08 10:35:00|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1638959710000|2021-12-08 10:35:10|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|5
1638959720000|2021-12-08 10:35:20|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638959730000|2021-12-08 10:35:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638959740000|2021-12-08 10:35:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638959750000|2021-12-08 10:35:50|965.7|960.7|965.6|960.6|965.7|960.7|965.5|960.5|4
1638959760000|2021-12-08 10:36:00|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638959770000|2021-12-08 10:36:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638959780000|2021-12-08 10:36:20|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638959790000|2021-12-08 10:36:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1638959800000|2021-12-08 10:36:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|8
1638959810000|2021-12-08 10:36:50|965.2|960.2|965.3|960.3|965.4|960.4|965.2|960.2|12
1638959820000|2021-12-08 10:37:00|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|5
1638959830000|2021-12-08 10:37:10|965.3|960.3|964.7|959.7|965.3|960.3|964.7|959.7|5
1638959840000|2021-12-08 10:37:20|964.9|959.9|964.9|959.9|965.3|960.3|964.9|959.9|7
1638959850000|2021-12-08 10:37:30|965|960|965.2|960.2|965.2|960.2|965|960|13
1638959860000|2021-12-08 10:37:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|15
1638959870000|2021-12-08 10:37:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638959880000|2021-12-08 10:38:00|965.1|960.1|965|960|965.1|960.1|964.9|959.9|4
1638959890000|2021-12-08 10:38:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638959900000|2021-12-08 10:38:20|965|960|965.2|960.2|965.2|960.2|965|960|5
1638959910000|2021-12-08 10:38:30|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1638959920000|2021-12-08 10:38:40|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|5
1638959930000|2021-12-08 10:38:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638959940000|2021-12-08 10:39:00|965.1|960.1|965|960|965.3|960.3|964.9|959.9|14
1638959950000|2021-12-08 10:39:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638959960000|2021-12-08 10:39:20|964.9|959.9|964.9|959.9|965|960|964.9|959.9|9
1638959970000|2021-12-08 10:39:30|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1638959990000|2021-12-08 10:39:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|6
1638960000000|2021-12-08 10:40:00|965|960|965.2|960.2|965.2|960.2|964.9|959.9|5
1638960010000|2021-12-08 10:40:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1638960020000|2021-12-08 10:40:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638960030000|2021-12-08 10:40:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1638960040000|2021-12-08 10:40:40|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638960070000|2021-12-08 10:41:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638960080000|2021-12-08 10:41:20|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1638960090000|2021-12-08 10:41:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1638960100000|2021-12-08 10:41:40|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1638960120000|2021-12-08 10:42:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638960130000|2021-12-08 10:42:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638960140000|2021-12-08 10:42:20|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1638960160000|2021-12-08 10:42:40|965.2|960.2|965.5|960.5|965.5|960.5|965.2|960.2|6
1638960170000|2021-12-08 10:42:50|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|3
1638960200000|2021-12-08 10:43:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638960210000|2021-12-08 10:43:30|965|960|964.9|959.9|965.1|960.1|964.9|959.9|6
1638960230000|2021-12-08 10:43:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638960240000|2021-12-08 10:44:00|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|2
1638960270000|2021-12-08 10:44:30|964.6|959.6|964.8|959.8|964.8|959.8|964.4|959.4|4
1638960280000|2021-12-08 10:44:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1638960290000|2021-12-08 10:44:50|965|960|964.9|959.9|965|960|964.9|959.9|2
1638960300000|2021-12-08 10:45:00|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|12
1638960310000|2021-12-08 10:45:10|964.8|959.8|965.1|960.1|965.2|960.2|964.8|959.8|10
1638960340000|2021-12-08 10:45:40|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638960360000|2021-12-08 10:46:00|965.2|960.2|964.9|959.9|965.2|960.2|964.9|959.9|5
1638960370000|2021-12-08 10:46:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638960380000|2021-12-08 10:46:20|964.9|959.9|965.1|960.1|965.2|960.2|964.9|959.9|4
1638960410000|2021-12-08 10:46:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1638960420000|2021-12-08 10:47:00|965.1|960.1|965|960|965.1|960.1|964.9|959.9|10
1638960430000|2021-12-08 10:47:10|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1638960440000|2021-12-08 10:47:20|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1638960450000|2021-12-08 10:47:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1638960480000|2021-12-08 10:48:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638960490000|2021-12-08 10:48:10|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|5
1638960500000|2021-12-08 10:48:20|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|9
1638960510000|2021-12-08 10:48:30|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|5
1638960520000|2021-12-08 10:48:40|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|6
1638960530000|2021-12-08 10:48:50|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|2
1638960540000|2021-12-08 10:49:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638960560000|2021-12-08 10:49:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|9
1638960600000|2021-12-08 10:50:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1638960610000|2021-12-08 10:50:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1638960620000|2021-12-08 10:50:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638960630000|2021-12-08 10:50:30|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|5
1638960640000|2021-12-08 10:50:40|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1638960650000|2021-12-08 10:50:50|965.2|960.2|965.1|960.1|965.3|960.3|965.1|960.1|6
1638960670000|2021-12-08 10:51:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1638960680000|2021-12-08 10:51:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1638960690000|2021-12-08 10:51:30|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|6
1638960710000|2021-12-08 10:51:50|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|7
1638960730000|2021-12-08 10:52:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638960740000|2021-12-08 10:52:20|965|960|965|960|965|960|964.9|959.9|3
1638960750000|2021-12-08 10:52:30|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638960760000|2021-12-08 10:52:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1638960770000|2021-12-08 10:52:50|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1638960780000|2021-12-08 10:53:00|965|960|965|960|965|960|964.9|959.9|5
1638960790000|2021-12-08 10:53:10|965.1|960.1|965|960|965.1|960.1|965|960|2
1638960800000|2021-12-08 10:53:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638960820000|2021-12-08 10:53:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638960830000|2021-12-08 10:53:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638960840000|2021-12-08 10:54:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638960850000|2021-12-08 10:54:10|964.8|959.8|965|960|965|960|964.8|959.8|3
1638960860000|2021-12-08 10:54:20|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1638960870000|2021-12-08 10:54:30|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638960880000|2021-12-08 10:54:40|964.8|959.8|964.9|959.9|965|960|964.8|959.8|12
1638960890000|2021-12-08 10:54:50|964.8|959.8|965|960|965|960|964.8|959.8|11
1638960900000|2021-12-08 10:55:00|964.9|959.9|965|960|965.1|960.1|964.9|959.9|10
1638960910000|2021-12-08 10:55:10|964.9|959.9|964.9|959.9|965|960|964.9|959.9|7
1638960920000|2021-12-08 10:55:20|965|960|964.9|959.9|965|960|964.9|959.9|2
1638960930000|2021-12-08 10:55:30|964.8|959.8|965|960|965|960|964.8|959.8|5
1638960940000|2021-12-08 10:55:40|964.9|959.9|964.9|959.9|965|960|964.8|959.8|14
1638960950000|2021-12-08 10:55:50|965|960|964.8|959.8|965|960|964.8|959.8|9
1638960960000|2021-12-08 10:56:00|964.9|959.9|964.9|959.9|965|960|964.8|959.8|9
1638960970000|2021-12-08 10:56:10|965|960|964.8|959.8|965|960|964.8|959.8|3
1638960980000|2021-12-08 10:56:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1638960990000|2021-12-08 10:56:30|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|9
1638961000000|2021-12-08 10:56:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|7
1638961010000|2021-12-08 10:56:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638961020000|2021-12-08 10:57:00|964.7|959.7|964.7|959.7|964.8|959.8|964.6|959.6|5
1638961030000|2021-12-08 10:57:10|964.6|959.6|964.5|959.5|964.7|959.7|964.5|959.5|5
1638961040000|2021-12-08 10:57:20|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|10
1638961050000|2021-12-08 10:57:30|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|7
1638961060000|2021-12-08 10:57:40|964.5|959.5|964.4|959.4|964.5|959.5|964.3|959.3|3
1638961070000|2021-12-08 10:57:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638961080000|2021-12-08 10:58:00|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|3
1638961090000|2021-12-08 10:58:10|964.2|959.2|964|959|964.2|959.2|964|959|3
1638961100000|2021-12-08 10:58:20|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1638961110000|2021-12-08 10:58:30|964|959|964|959|964.1|959.1|964|959|7
1638961120000|2021-12-08 10:58:40|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1638961140000|2021-12-08 10:59:00|963.9|958.9|963.5|958.5|963.9|958.9|963.5|958.5|16
1638961150000|2021-12-08 10:59:10|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|7
1638961160000|2021-12-08 10:59:20|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|6
1638961170000|2021-12-08 10:59:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638961180000|2021-12-08 10:59:40|963.6|958.6|963.3|958.3|963.6|958.6|963.3|958.3|4
1638961200000|2021-12-08 11:00:00|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1638961210000|2021-12-08 11:00:10|963.3|958.3|963.1|958.1|963.4|958.4|963.1|958.1|19
1638961220000|2021-12-08 11:00:20|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|8
1638961230000|2021-12-08 11:00:30|963|958|963|958|963|958|963|958|1
1638961250000|2021-12-08 11:00:50|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1638961260000|2021-12-08 11:01:00|963|958|962.6|957.6|963|958|962.6|957.6|5
1638961270000|2021-12-08 11:01:10|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1638961290000|2021-12-08 11:01:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1638961300000|2021-12-08 11:01:40|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|3
1638961310000|2021-12-08 11:01:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1638961320000|2021-12-08 11:02:00|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|5
1638961330000|2021-12-08 11:02:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1638961340000|2021-12-08 11:02:20|962.5|957.5|962.5|957.5|962.8|957.8|962.5|957.5|4
1638961350000|2021-12-08 11:02:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1638961360000|2021-12-08 11:02:40|962.7|957.7|963.1|958.1|963.1|958.1|962.7|957.7|4
1638961370000|2021-12-08 11:02:50|963|958|963|958|963|958|963|958|1
1638961380000|2021-12-08 11:03:00|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|3
1638961420000|2021-12-08 11:03:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|6
1638961430000|2021-12-08 11:03:50|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1638961440000|2021-12-08 11:04:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|12
1638961460000|2021-12-08 11:04:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1638961570000|2021-12-08 11:06:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638961620000|2021-12-08 11:07:00|963.2|958.2|963.3|958.3|963.3|958.3|963.1|958.1|3
1638961650000|2021-12-08 11:07:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1638961670000|2021-12-08 11:07:50|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|5
1638961690000|2021-12-08 11:08:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1638961710000|2021-12-08 11:08:30|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1638961740000|2021-12-08 11:09:00|963.4|958.4|963.1|958.1|963.4|958.4|963.1|958.1|3
1638961750000|2021-12-08 11:09:10|963|958|963.1|958.1|963.1|958.1|963|958|4
1638961760000|2021-12-08 11:09:20|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|6
1638961770000|2021-12-08 11:09:30|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|9
1638961780000|2021-12-08 11:09:40|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|2
1638961790000|2021-12-08 11:09:50|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|7
1638961800000|2021-12-08 11:10:00|962.6|957.6|962.4|957.4|962.7|957.7|962.4|957.4|7
1638961810000|2021-12-08 11:10:10|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|5
1638961820000|2021-12-08 11:10:20|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|6
1638961830000|2021-12-08 11:10:30|962.8|957.8|962.9|957.9|962.9|957.9|962.7|957.7|10
1638961840000|2021-12-08 11:10:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1638961860000|2021-12-08 11:11:00|963|958|963|958|963|958|963|958|1
1638961870000|2021-12-08 11:11:10|963.2|958.2|963.4|958.4|963.5|958.5|963.2|958.2|5
1638961880000|2021-12-08 11:11:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1638961890000|2021-12-08 11:11:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638961900000|2021-12-08 11:11:40|963.3|958.3|963.1|958.1|963.4|958.4|963.1|958.1|8
1638961910000|2021-12-08 11:11:50|963|958|963.2|958.2|963.2|958.2|963|958|5
1638961920000|2021-12-08 11:12:00|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|11
1638961930000|2021-12-08 11:12:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1638961940000|2021-12-08 11:12:20|963|958|963.1|958.1|963.2|958.2|963|958|6
1638961950000|2021-12-08 11:12:30|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1638961960000|2021-12-08 11:12:40|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1638961970000|2021-12-08 11:12:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1638961980000|2021-12-08 11:13:00|963.4|958.4|963.4|958.4|963.5|958.5|963.3|958.3|5
1638961990000|2021-12-08 11:13:10|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|13
1638962000000|2021-12-08 11:13:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1638962010000|2021-12-08 11:13:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1638962020000|2021-12-08 11:13:40|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1638962030000|2021-12-08 11:13:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1638962040000|2021-12-08 11:14:00|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1638962050000|2021-12-08 11:14:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|6
1638962060000|2021-12-08 11:14:20|963|958|963.2|958.2|963.3|958.3|962.9|957.9|16
1638962070000|2021-12-08 11:14:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1638962090000|2021-12-08 11:14:50|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|4
1638962100000|2021-12-08 11:15:00|963|958|962.8|957.8|963|958|962.8|957.8|5
1638962130000|2021-12-08 11:15:30|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|3
1638962140000|2021-12-08 11:15:40|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1638962150000|2021-12-08 11:15:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638962160000|2021-12-08 11:16:00|962.2|957.2|962.5|957.5|962.5|957.5|962.1|957.1|5
1638962170000|2021-12-08 11:16:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1638962180000|2021-12-08 11:16:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1638962190000|2021-12-08 11:16:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1638962200000|2021-12-08 11:16:40|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|13
1638962210000|2021-12-08 11:16:50|962.5|957.5|962.3|957.3|962.6|957.6|962.3|957.3|3
1638962220000|2021-12-08 11:17:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|8
1638962230000|2021-12-08 11:17:10|962.2|957.2|962|957|962.2|957.2|961.9|956.9|6
1638962240000|2021-12-08 11:17:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1638962250000|2021-12-08 11:17:30|962|957|962.3|957.3|962.3|957.3|961.9|956.9|4
1638962260000|2021-12-08 11:17:40|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|5
1638962270000|2021-12-08 11:17:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1638962280000|2021-12-08 11:18:00|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|5
1638962290000|2021-12-08 11:18:10|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|9
1638962300000|2021-12-08 11:18:20|962.6|957.6|962.2|957.2|962.6|957.6|962.1|957.1|11
1638962310000|2021-12-08 11:18:30|962|957|962|957|962|957|962|957|1
1638962320000|2021-12-08 11:18:40|961.9|956.9|962|957|962|957|961.9|956.9|2
1638962330000|2021-12-08 11:18:50|961.9|956.9|962|957|962|957|961.9|956.9|6
1638962340000|2021-12-08 11:19:00|961.8|956.8|961.9|956.9|962|957|961.8|956.8|4
1638962350000|2021-12-08 11:19:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|4
1638962360000|2021-12-08 11:19:20|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1638962380000|2021-12-08 11:19:40|962|957|961.7|956.7|962|957|961.7|956.7|5
1638962390000|2021-12-08 11:19:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|6
1638962400000|2021-12-08 11:20:00|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1638962410000|2021-12-08 11:20:10|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|6
1638962420000|2021-12-08 11:20:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638962430000|2021-12-08 11:20:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|14
1638962440000|2021-12-08 11:20:40|961.6|956.6|961.1|956.1|961.6|956.6|961.1|956.1|9
1638962450000|2021-12-08 11:20:50|961.3|956.3|960.8|955.8|961.3|956.3|960.8|955.8|5
1638962460000|2021-12-08 11:21:00|960.9|955.9|961.3|956.3|961.4|956.4|960.9|955.9|7
1638962470000|2021-12-08 11:21:10|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638962480000|2021-12-08 11:21:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638962490000|2021-12-08 11:21:30|960.8|955.8|961.3|956.3|961.3|956.3|960.8|955.8|4
1638962520000|2021-12-08 11:22:00|961.4|956.4|961.2|956.2|961.4|956.4|961.1|956.1|6
1638962530000|2021-12-08 11:22:10|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|6
1638962540000|2021-12-08 11:22:20|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|7
1638962550000|2021-12-08 11:22:30|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|6
1638962560000|2021-12-08 11:22:40|961|956|960.7|955.7|961|956|960.7|955.7|4
1638962570000|2021-12-08 11:22:50|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|6
1638962580000|2021-12-08 11:23:00|960.8|955.8|961|956|961|956|960.8|955.8|2
1638962590000|2021-12-08 11:23:10|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1638962610000|2021-12-08 11:23:30|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638962620000|2021-12-08 11:23:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638962640000|2021-12-08 11:24:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1638962650000|2021-12-08 11:24:10|961.1|956.1|960.9|955.9|961.1|956.1|960.9|955.9|3
1638962670000|2021-12-08 11:24:30|961|956|961.2|956.2|961.2|956.2|961|956|3
1638962700000|2021-12-08 11:25:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638962710000|2021-12-08 11:25:10|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|5
1638962720000|2021-12-08 11:25:20|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1638962730000|2021-12-08 11:25:30|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638962740000|2021-12-08 11:25:40|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|3
1638962750000|2021-12-08 11:25:50|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|6
1638962760000|2021-12-08 11:26:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638962780000|2021-12-08 11:26:20|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|8
1638962800000|2021-12-08 11:26:40|961|956|961|956|961|956|961|956|1
1638962810000|2021-12-08 11:26:50|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1638962820000|2021-12-08 11:27:00|961|956|960.8|955.8|961.1|956.1|960.8|955.8|4
1638962830000|2021-12-08 11:27:10|961|956|961.1|956.1|961.1|956.1|961|956|2
1638962840000|2021-12-08 11:27:20|961|956|961|956|961|956|961|956|1
1638962850000|2021-12-08 11:27:30|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638962880000|2021-12-08 11:28:00|960.8|955.8|960.9|955.9|961|956|960.8|955.8|3
1638962890000|2021-12-08 11:28:10|961|956|961|956|961|956|961|956|1
1638962900000|2021-12-08 11:28:20|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1638962920000|2021-12-08 11:28:40|961|956|961.1|956.1|961.1|956.1|961|956|4
1638962940000|2021-12-08 11:29:00|961|956|961|956|961.1|956.1|961|956|3
1638962950000|2021-12-08 11:29:10|961.1|956.1|961.1|956.1|961.1|956.1|961|956|7
1638962960000|2021-12-08 11:29:20|961|956|961.1|956.1|961.1|956.1|961|956|10
1638962970000|2021-12-08 11:29:30|961|956|961|956|961.1|956.1|961|956|3
1638962980000|2021-12-08 11:29:40|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|5
1638962990000|2021-12-08 11:29:50|961|956|961.1|956.1|961.1|956.1|960.9|955.9|14
1638963000000|2021-12-08 11:30:00|961|956|961.1|956.1|961.1|956.1|961|956|8
1638963020000|2021-12-08 11:30:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638963030000|2021-12-08 11:30:30|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1638963040000|2021-12-08 11:30:40|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|7
1638963050000|2021-12-08 11:30:50|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|5
1638963060000|2021-12-08 11:31:00|961.4|956.4|961.1|956.1|961.4|956.4|961.1|956.1|5
1638963070000|2021-12-08 11:31:10|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|4
1638963080000|2021-12-08 11:31:20|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1638963090000|2021-12-08 11:31:30|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|9
1638963100000|2021-12-08 11:31:40|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1638963110000|2021-12-08 11:31:50|961|956|961|956|961.1|956.1|961|956|9
1638963130000|2021-12-08 11:32:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638963140000|2021-12-08 11:32:20|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|7
1638963150000|2021-12-08 11:32:30|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|7
1638963160000|2021-12-08 11:32:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|7
1638963180000|2021-12-08 11:33:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|12
1638963190000|2021-12-08 11:33:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638963200000|2021-12-08 11:33:20|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1638963220000|2021-12-08 11:33:40|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|4
1638963230000|2021-12-08 11:33:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1638963240000|2021-12-08 11:34:00|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1638963250000|2021-12-08 11:34:10|960.6|955.6|960.4|955.4|960.7|955.7|960.4|955.4|7
1638963260000|2021-12-08 11:34:20|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1638963270000|2021-12-08 11:34:30|960.4|955.4|960.5|955.5|960.7|955.7|960.4|955.4|5
1638963280000|2021-12-08 11:34:40|960.6|955.6|960.8|955.8|960.8|955.8|960.5|955.5|5
1638963290000|2021-12-08 11:34:50|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|3
1638963310000|2021-12-08 11:35:10|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|4
1638963340000|2021-12-08 11:35:40|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1638963360000|2021-12-08 11:36:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1638963370000|2021-12-08 11:36:10|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|6
1638963380000|2021-12-08 11:36:20|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638963390000|2021-12-08 11:36:30|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1638963410000|2021-12-08 11:36:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1638963420000|2021-12-08 11:37:00|960.3|955.3|960.4|955.4|960.5|955.5|960.3|955.3|6
1638963440000|2021-12-08 11:37:20|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1638963450000|2021-12-08 11:37:30|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|7
1638963460000|2021-12-08 11:37:40|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|4
1638963470000|2021-12-08 11:37:50|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638963480000|2021-12-08 11:38:00|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1638963490000|2021-12-08 11:38:10|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1638963500000|2021-12-08 11:38:20|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1638963520000|2021-12-08 11:38:40|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|8
1638963540000|2021-12-08 11:39:00|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1638963550000|2021-12-08 11:39:10|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|5
1638963560000|2021-12-08 11:39:20|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|4
1638963570000|2021-12-08 11:39:30|960.2|955.2|960.3|955.3|960.4|955.4|960.2|955.2|6
1638963580000|2021-12-08 11:39:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638963590000|2021-12-08 11:39:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1638963600000|2021-12-08 11:40:00|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|6
1638963610000|2021-12-08 11:40:10|960.4|955.4|960.2|955.2|960.5|955.5|960.2|955.2|6
1638963620000|2021-12-08 11:40:20|960.1|955.1|960.1|955.1|960.6|955.6|959.4|954.4|9
1638963640000|2021-12-08 11:40:40|960|955|960.1|955.1|960.1|955.1|960|955|2
1638963650000|2021-12-08 11:40:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638963660000|2021-12-08 11:41:00|960.1|955.1|960|955|960.2|955.2|960|955|6
1638963670000|2021-12-08 11:41:10|960.1|955.1|960.2|955.2|960.3|955.3|960.1|955.1|6
1638963680000|2021-12-08 11:41:20|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1638963690000|2021-12-08 11:41:30|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|7
1638963700000|2021-12-08 11:41:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1638963720000|2021-12-08 11:42:00|960|955|960|955|960.1|955.1|960|955|5
1638963730000|2021-12-08 11:42:10|960.1|955.1|960|955|960.1|955.1|960|955|4
1638963740000|2021-12-08 11:42:20|959.9|954.9|959.9|954.9|960|955|959.9|954.9|7
1638963750000|2021-12-08 11:42:30|960|955|960|955|960.1|955.1|959.9|954.9|9
1638963760000|2021-12-08 11:42:40|960.1|955.1|960|955|960.1|955.1|960|955|4
1638963770000|2021-12-08 11:42:50|960.1|955.1|960.1|955.1|960.1|955.1|960|955|7
1638963780000|2021-12-08 11:43:00|960|955|960.1|955.1|960.1|955.1|959.9|954.9|16
1638963790000|2021-12-08 11:43:10|960|955|960.2|955.2|960.2|955.2|960|955|11
1638963800000|2021-12-08 11:43:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638963810000|2021-12-08 11:43:30|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|6
1638963820000|2021-12-08 11:43:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1638963830000|2021-12-08 11:43:50|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|7
1638963840000|2021-12-08 11:44:00|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1638963870000|2021-12-08 11:44:30|960.1|955.1|960|955|960.1|955.1|960|955|2
1638963880000|2021-12-08 11:44:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638963890000|2021-12-08 11:44:50|960|955|959.9|954.9|960|955|959.9|954.9|4
1638963900000|2021-12-08 11:45:00|960|955|960|955|960|955|959.8|954.8|4
1638963910000|2021-12-08 11:45:10|959.9|954.9|960|955|960.1|955.1|959.9|954.9|4
1638963920000|2021-12-08 11:45:20|960.1|955.1|960|955|960.1|955.1|960|955|10
1638963930000|2021-12-08 11:45:30|960.1|955.1|960|955|960.1|955.1|960|955|2
1638963940000|2021-12-08 11:45:40|960.1|955.1|960.4|955.4|960.8|955.8|960.1|955.1|11
1638963950000|2021-12-08 11:45:50|960.3|955.3|959.8|954.8|960.4|955.4|959.8|954.8|19
1638963960000|2021-12-08 11:46:00|960|955|961.3|956.3|961.5|956.5|960|955|26
1638963970000|2021-12-08 11:46:10|961.2|956.2|961.3|956.3|961.5|956.5|961|956|24
1638963980000|2021-12-08 11:46:20|961.4|956.4|961.2|956.2|961.6|956.6|961.1|956.1|15
1638963990000|2021-12-08 11:46:30|961.3|956.3|960.8|955.8|961.4|956.4|960.7|955.7|19
1638964000000|2021-12-08 11:46:40|960.7|955.7|960.6|955.6|960.7|955.7|960.5|955.5|12
1638964010000|2021-12-08 11:46:50|960.5|955.5|960.4|955.4|960.7|955.7|960.4|955.4|14
1638964020000|2021-12-08 11:47:00|960.6|955.6|960|955|960.6|955.6|959.5|954.5|21
1638964030000|2021-12-08 11:47:10|959.9|954.9|960.1|955.1|960.2|955.2|959.9|954.9|13
1638964040000|2021-12-08 11:47:20|960.2|955.2|960.3|955.3|960.3|955.3|960.1|955.1|8
1638964050000|2021-12-08 11:47:30|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|6
1638964060000|2021-12-08 11:47:40|960.4|955.4|960.5|955.5|960.5|955.5|960.2|955.2|10
1638964070000|2021-12-08 11:47:50|960.4|955.4|960.7|955.7|960.8|955.8|960.4|955.4|12
1638964080000|2021-12-08 11:48:00|960.8|955.8|960.8|955.8|960.8|955.8|960.6|955.6|22
1638964090000|2021-12-08 11:48:10|960.9|955.9|961.2|956.2|961.2|956.2|960.7|955.7|21
1638964100000|2021-12-08 11:48:20|961.1|956.1|961.8|956.8|961.8|956.8|961.1|956.1|6
1638964110000|2021-12-08 11:48:30|962|957|962.1|957.1|962.1|957.1|962|957|8
1638964120000|2021-12-08 11:48:40|962|957|962.6|957.6|962.6|957.6|962|957|7
1638964130000|2021-12-08 11:48:50|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|11
1638964140000|2021-12-08 11:49:00|962.9|957.9|963.6|958.6|963.6|958.6|962.9|957.9|13
1638964150000|2021-12-08 11:49:10|963.7|958.7|964.1|959.1|964.1|959.1|963.6|958.6|22
1638964160000|2021-12-08 11:49:20|964|959|964.1|959.1|964.3|959.3|963.9|958.9|17
1638964170000|2021-12-08 11:49:30|964.2|959.2|963.8|958.8|964.2|959.2|963.8|958.8|3
1638964180000|2021-12-08 11:49:40|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|3
1638964190000|2021-12-08 11:49:50|963.6|958.6|963.3|958.3|963.6|958.6|963.3|958.3|6
1638964200000|2021-12-08 11:50:00|963.2|958.2|963.2|958.2|963.3|958.3|963.1|958.1|5
1638964210000|2021-12-08 11:50:10|963|958|963|958|963.1|958.1|963|958|9
1638964220000|2021-12-08 11:50:20|963.1|958.1|963|958|963.1|958.1|962.9|957.9|8
1638964230000|2021-12-08 11:50:30|963.1|958.1|963.6|958.6|963.6|958.6|963.1|958.1|4
1638964240000|2021-12-08 11:50:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638964250000|2021-12-08 11:50:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1638964260000|2021-12-08 11:51:00|964|959|964.2|959.2|964.2|959.2|964|959|5
1638964270000|2021-12-08 11:51:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638964280000|2021-12-08 11:51:20|964.1|959.1|963.8|958.8|964.1|959.1|963.8|958.8|4
1638964290000|2021-12-08 11:51:30|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|5
1638964300000|2021-12-08 11:51:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1638964310000|2021-12-08 11:51:50|963.7|958.7|964.1|959.1|964.1|959.1|963.6|958.6|9
1638964320000|2021-12-08 11:52:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1638964330000|2021-12-08 11:52:10|964|959|963.8|958.8|964|959|963.8|958.8|3
1638964340000|2021-12-08 11:52:20|963.7|958.7|964|959|964.1|959.1|963.6|958.6|10
1638964350000|2021-12-08 11:52:30|964.1|959.1|964.1|959.1|964.2|959.2|964|959|4
1638964360000|2021-12-08 11:52:40|964.2|959.2|964.1|959.1|964.4|959.4|964.1|959.1|13
1638964370000|2021-12-08 11:52:50|964.2|959.2|964.2|959.2|964.3|959.3|964.1|959.1|7
1638964380000|2021-12-08 11:53:00|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1638964390000|2021-12-08 11:53:10|964.2|959.2|963.7|958.7|964.2|959.2|963.7|958.7|5
1638964410000|2021-12-08 11:53:30|963.8|958.8|964|959|964|959|963.8|958.8|2
1638964420000|2021-12-08 11:53:40|963.9|958.9|963.8|958.8|964|959|963.8|958.8|12
1638964430000|2021-12-08 11:53:50|963.9|958.9|964|959|964|959|963.8|958.8|4
1638964440000|2021-12-08 11:54:00|964.3|959.3|964.7|959.7|964.7|959.7|964.3|959.3|10
1638964450000|2021-12-08 11:54:10|964.6|959.6|964.5|959.5|964.7|959.7|964.3|959.3|7
1638964460000|2021-12-08 11:54:20|964.4|959.4|964.9|959.9|965|960|964.4|959.4|9
1638964470000|2021-12-08 11:54:30|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|5
1638964480000|2021-12-08 11:54:40|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1638964500000|2021-12-08 11:55:00|964.7|959.7|964.2|959.2|964.7|959.7|964.1|959.1|14
1638964510000|2021-12-08 11:55:10|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|12
1638964520000|2021-12-08 11:55:20|964.5|959.5|965.1|960.1|965.1|960.1|964.5|959.5|12
1638964530000|2021-12-08 11:55:30|965.2|960.2|965.1|960.1|965.5|960.5|965|960|17
1638964540000|2021-12-08 11:55:40|965|960|965.6|960.6|965.6|960.6|965|960|12
1638964550000|2021-12-08 11:55:50|965.5|960.5|966.4|961.4|966.4|961.4|965.5|960.5|8
1638964560000|2021-12-08 11:56:00|966.3|961.3|966.1|961.1|966.4|961.4|966.1|961.1|16
1638964570000|2021-12-08 11:56:10|965.9|960.9|965.9|960.9|966|961|965.7|960.7|4
1638964580000|2021-12-08 11:56:20|966|961|966|961|966|961|965.8|960.8|9
1638964590000|2021-12-08 11:56:30|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|11
1638964600000|2021-12-08 11:56:40|966|961|966.1|961.1|966.1|961.1|966|961|4
1638964610000|2021-12-08 11:56:50|966.2|961.2|965.9|960.9|966.2|961.2|965.8|960.8|14
1638964620000|2021-12-08 11:57:00|965.8|960.8|965.7|960.7|966|961|965.7|960.7|10
1638964630000|2021-12-08 11:57:10|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|7
1638964640000|2021-12-08 11:57:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638964670000|2021-12-08 11:57:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638964680000|2021-12-08 11:58:00|965.3|960.3|965.1|960.1|965.3|960.3|965|960|21
1638964690000|2021-12-08 11:58:10|965|960|965|960|965.1|960.1|965|960|3
1638964700000|2021-12-08 11:58:20|964.9|959.9|964.6|959.6|965|960|964.6|959.6|4
1638964720000|2021-12-08 11:58:40|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|5
1638964730000|2021-12-08 11:58:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638964740000|2021-12-08 11:59:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638964750000|2021-12-08 11:59:10|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|9
1638964760000|2021-12-08 11:59:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638964770000|2021-12-08 11:59:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638964780000|2021-12-08 11:59:40|964.3|959.3|964.3|959.3|964.4|959.4|964.2|959.2|9
1638964790000|2021-12-08 11:59:50|964.2|959.2|964.5|959.5|964.6|959.6|964.2|959.2|10
1638964800000|2021-12-08 12:00:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638964810000|2021-12-08 12:00:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|9
1638964820000|2021-12-08 12:00:20|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|13
1638964830000|2021-12-08 12:00:30|965.2|960.2|964.8|959.8|965.2|960.2|964.7|959.7|10
1638964840000|2021-12-08 12:00:40|964.6|959.6|964.1|959.1|964.6|959.6|964.1|959.1|9
1638964850000|2021-12-08 12:00:50|964|959|964.4|959.4|964.4|959.4|964|959|9
1638964860000|2021-12-08 12:01:00|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|3
1638964890000|2021-12-08 12:01:30|964.2|959.2|963.9|958.9|964.2|959.2|963.9|958.9|3
1638964900000|2021-12-08 12:01:40|964|959|964|959|964.1|959.1|964|959|11
1638964910000|2021-12-08 12:01:50|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|8
1638964920000|2021-12-08 12:02:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|10
1638964930000|2021-12-08 12:02:10|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|8
1638964940000|2021-12-08 12:02:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|6
1638964950000|2021-12-08 12:02:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1638964960000|2021-12-08 12:02:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638964970000|2021-12-08 12:02:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1638964980000|2021-12-08 12:03:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638964990000|2021-12-08 12:03:10|964.2|959.2|964.2|959.2|964.4|959.4|964.2|959.2|5
1638965010000|2021-12-08 12:03:30|963.9|958.9|964|959|964|959|963.9|958.9|8
1638965020000|2021-12-08 12:03:40|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|7
1638965030000|2021-12-08 12:03:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638965040000|2021-12-08 12:04:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638965090000|2021-12-08 12:04:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638965100000|2021-12-08 12:05:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638965110000|2021-12-08 12:05:10|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|3
1638965120000|2021-12-08 12:05:20|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|11
1638965130000|2021-12-08 12:05:30|964.6|959.6|964.5|959.5|964.7|959.7|964.5|959.5|12
1638965140000|2021-12-08 12:05:40|964.4|959.4|964.2|959.2|964.5|959.5|964.2|959.2|8
1638965160000|2021-12-08 12:06:00|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|3
1638965170000|2021-12-08 12:06:10|964.2|959.2|964.6|959.6|964.7|959.7|964.2|959.2|10
1638965190000|2021-12-08 12:06:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1638965200000|2021-12-08 12:06:40|964.7|959.7|965.4|960.4|965.4|960.4|964.6|959.6|10
1638965210000|2021-12-08 12:06:50|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|5
1638965220000|2021-12-08 12:07:00|965.6|960.6|965.9|960.9|966.1|961.1|965.6|960.6|6
1638965230000|2021-12-08 12:07:10|965.7|960.7|966|961|966|961|965.7|960.7|3
1638965240000|2021-12-08 12:07:20|965.9|960.9|965.3|960.3|966|961|965.3|960.3|13
1638965250000|2021-12-08 12:07:30|965.4|960.4|965.7|960.7|965.7|960.7|965.3|960.3|4
1638965260000|2021-12-08 12:07:40|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|4
1638965270000|2021-12-08 12:07:50|965.6|960.6|965.4|960.4|965.7|960.7|965.4|960.4|9
1638965280000|2021-12-08 12:08:00|964.9|959.9|964.8|959.8|964.9|959.9|964.7|959.7|4
1638965290000|2021-12-08 12:08:10|964.9|959.9|965.3|960.3|965.3|960.3|964.9|959.9|5
1638965300000|2021-12-08 12:08:20|965.2|960.2|965|960|965.3|960.3|965|960|6
1638965310000|2021-12-08 12:08:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638965320000|2021-12-08 12:08:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638965330000|2021-12-08 12:08:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638965350000|2021-12-08 12:09:10|965.4|960.4|965.3|960.3|965.4|960.4|965.2|960.2|4
1638965360000|2021-12-08 12:09:20|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|11
1638965370000|2021-12-08 12:09:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638965380000|2021-12-08 12:09:40|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638965390000|2021-12-08 12:09:50|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|3
1638965400000|2021-12-08 12:10:00|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|9
1638965410000|2021-12-08 12:10:10|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|7
1638965420000|2021-12-08 12:10:20|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1638965430000|2021-12-08 12:10:30|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|3
1638965440000|2021-12-08 12:10:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638965450000|2021-12-08 12:10:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|8
1638965460000|2021-12-08 12:11:00|965.1|960.1|965|960|965.1|960.1|964.9|959.9|4
1638965470000|2021-12-08 12:11:10|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638965480000|2021-12-08 12:11:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638965490000|2021-12-08 12:11:30|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|5
1638965500000|2021-12-08 12:11:40|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|5
1638965510000|2021-12-08 12:11:50|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638965520000|2021-12-08 12:12:00|965|960|964.8|959.8|965|960|964.8|959.8|3
1638965530000|2021-12-08 12:12:10|964.9|959.9|964.8|959.8|965|960|964.8|959.8|16
1638965540000|2021-12-08 12:12:20|964.9|959.9|964.4|959.4|964.9|959.9|964.4|959.4|6
1638965550000|2021-12-08 12:12:30|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1638965560000|2021-12-08 12:12:40|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|5
1638965570000|2021-12-08 12:12:50|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|3
1638965580000|2021-12-08 12:13:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638965590000|2021-12-08 12:13:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638965600000|2021-12-08 12:13:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638965610000|2021-12-08 12:13:30|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|3
1638965620000|2021-12-08 12:13:40|964.8|959.8|964.4|959.4|964.8|959.8|964.4|959.4|5
1638965630000|2021-12-08 12:13:50|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1638965640000|2021-12-08 12:14:00|964|959|963.8|958.8|964|959|963.8|958.8|7
1638965650000|2021-12-08 12:14:10|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|5
1638965670000|2021-12-08 12:14:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638965680000|2021-12-08 12:14:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638965700000|2021-12-08 12:15:00|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1638965720000|2021-12-08 12:15:20|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1638965730000|2021-12-08 12:15:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638965740000|2021-12-08 12:15:40|963.7|958.7|963.4|958.4|963.7|958.7|963.4|958.4|2
1638965750000|2021-12-08 12:15:50|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|6
1638965760000|2021-12-08 12:16:00|963.1|958.1|963.4|958.4|963.4|958.4|963|958|4
1638965780000|2021-12-08 12:16:20|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1638965790000|2021-12-08 12:16:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|12
1638965800000|2021-12-08 12:16:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|16
1638965810000|2021-12-08 12:16:50|963.1|958.1|963|958|963.1|958.1|963|958|2
1638965820000|2021-12-08 12:17:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638965830000|2021-12-08 12:17:10|963.2|958.2|963|958|963.2|958.2|962.9|957.9|4
1638965840000|2021-12-08 12:17:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1638965860000|2021-12-08 12:17:40|963|958|963.1|958.1|963.3|958.3|963|958|3
1638965880000|2021-12-08 12:18:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1638965890000|2021-12-08 12:18:10|963|958|963|958|963|958|963|958|1
1638965900000|2021-12-08 12:18:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1638965910000|2021-12-08 12:18:30|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1638965920000|2021-12-08 12:18:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1638965930000|2021-12-08 12:18:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1638965940000|2021-12-08 12:19:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1638965950000|2021-12-08 12:19:10|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1638965960000|2021-12-08 12:19:20|962.5|957.5|961.9|956.9|962.5|957.5|961.9|956.9|8
1638965970000|2021-12-08 12:19:30|962|957|962.2|957.2|962.2|957.2|961.9|956.9|4
1638965980000|2021-12-08 12:19:40|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|8
1638965990000|2021-12-08 12:19:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1638966000000|2021-12-08 12:20:00|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|4
1638966010000|2021-12-08 12:20:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1638966020000|2021-12-08 12:20:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1638966030000|2021-12-08 12:20:30|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|3
1638966040000|2021-12-08 12:20:40|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1638966050000|2021-12-08 12:20:50|963|958|962.9|957.9|963|958|962.9|957.9|8
1638966060000|2021-12-08 12:21:00|963|958|962.8|957.8|963|958|962.8|957.8|7
1638966070000|2021-12-08 12:21:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1638966080000|2021-12-08 12:21:20|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|7
1638966090000|2021-12-08 12:21:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1638966100000|2021-12-08 12:21:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1638966120000|2021-12-08 12:22:00|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1638966130000|2021-12-08 12:22:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638966140000|2021-12-08 12:22:20|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1638966150000|2021-12-08 12:22:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1638966160000|2021-12-08 12:22:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1638966170000|2021-12-08 12:22:50|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|5
1638966180000|2021-12-08 12:23:00|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638966190000|2021-12-08 12:23:10|961.4|956.4|961.3|956.3|961.5|956.5|961.3|956.3|6
1638966200000|2021-12-08 12:23:20|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|5
1638966210000|2021-12-08 12:23:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1638966220000|2021-12-08 12:23:40|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|10
1638966230000|2021-12-08 12:23:50|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1638966240000|2021-12-08 12:24:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|5
1638966250000|2021-12-08 12:24:10|961.1|956.1|961|956|961.1|956.1|961|956|2
1638966260000|2021-12-08 12:24:20|960.8|955.8|961|956|961|956|960.8|955.8|10
1638966270000|2021-12-08 12:24:30|960.9|955.9|961|956|961|956|960.9|955.9|8
1638966280000|2021-12-08 12:24:40|960.9|955.9|960.9|955.9|961|956|960.9|955.9|5
1638966290000|2021-12-08 12:24:50|961|956|960.9|955.9|961|956|960.9|955.9|4
1638966300000|2021-12-08 12:25:00|961|956|961|956|961|956|961|956|1
1638966310000|2021-12-08 12:25:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638966320000|2021-12-08 12:25:20|961|956|961.6|956.6|961.6|956.6|961|956|7
1638966330000|2021-12-08 12:25:30|961.4|956.4|961.2|956.2|961.4|956.4|961.1|956.1|4
1638966340000|2021-12-08 12:25:40|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638966350000|2021-12-08 12:25:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638966360000|2021-12-08 12:26:00|961.1|956.1|960.8|955.8|961.1|956.1|960.8|955.8|3
1638966370000|2021-12-08 12:26:10|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|9
1638966380000|2021-12-08 12:26:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1638966390000|2021-12-08 12:26:30|961.3|956.3|961.4|956.4|961.5|956.5|961.2|956.2|5
1638966400000|2021-12-08 12:26:40|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|4
1638966410000|2021-12-08 12:26:50|961.3|956.3|961.4|956.4|961.5|956.5|961.3|956.3|4
1638966420000|2021-12-08 12:27:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1638966430000|2021-12-08 12:27:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638966440000|2021-12-08 12:27:20|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|6
1638966450000|2021-12-08 12:27:30|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|5
1638966460000|2021-12-08 12:27:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638966470000|2021-12-08 12:27:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|5
1638966480000|2021-12-08 12:28:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638966500000|2021-12-08 12:28:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1638966510000|2021-12-08 12:28:30|961.6|956.6|962|957|962|957|961.6|956.6|6
1638966520000|2021-12-08 12:28:40|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|13
1638966540000|2021-12-08 12:29:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1638966550000|2021-12-08 12:29:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1638966560000|2021-12-08 12:29:20|961.9|956.9|962.2|957.2|962.2|957.2|961.9|956.9|4
1638966590000|2021-12-08 12:29:50|962|957|961.9|956.9|962.1|957.1|961.9|956.9|6
1638966600000|2021-12-08 12:30:00|962|957|961.8|956.8|962|957|961.8|956.8|3
1638966610000|2021-12-08 12:30:10|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|2
1638966620000|2021-12-08 12:30:20|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|6
1638966630000|2021-12-08 12:30:30|961.5|956.5|961.6|956.6|961.6|956.6|961.4|956.4|8
1638966640000|2021-12-08 12:30:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638966650000|2021-12-08 12:30:50|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|4
1638966660000|2021-12-08 12:31:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1638966670000|2021-12-08 12:31:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|4
1638966680000|2021-12-08 12:31:20|961.8|956.8|961.8|956.8|961.9|956.9|961.7|956.7|7
1638966690000|2021-12-08 12:31:30|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1638966700000|2021-12-08 12:31:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638966710000|2021-12-08 12:31:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1638966720000|2021-12-08 12:32:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1638966730000|2021-12-08 12:32:10|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|5
1638966750000|2021-12-08 12:32:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638966760000|2021-12-08 12:32:40|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|3
1638966770000|2021-12-08 12:32:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638966780000|2021-12-08 12:33:00|961.6|956.6|961.7|956.7|961.8|956.8|961.5|956.5|6
1638966790000|2021-12-08 12:33:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638966810000|2021-12-08 12:33:30|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|5
1638966820000|2021-12-08 12:33:40|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1638966830000|2021-12-08 12:33:50|962|957|962.1|957.1|962.1|957.1|962|957|4
1638966840000|2021-12-08 12:34:00|962|957|962|957|962.1|957.1|962|957|7
1638966850000|2021-12-08 12:34:10|962.1|957.1|962|957|962.1|957.1|962|957|2
1638966860000|2021-12-08 12:34:20|961.7|956.7|961.7|956.7|961.9|956.9|961.7|956.7|12
1638966870000|2021-12-08 12:34:30|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638966890000|2021-12-08 12:34:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|10
1638966900000|2021-12-08 12:35:00|961.8|956.8|962.2|957.2|962.2|957.2|961.7|956.7|7
1638966910000|2021-12-08 12:35:10|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1638966920000|2021-12-08 12:35:20|962.2|957.2|962.6|957.6|962.7|957.7|962.2|957.2|11
1638966930000|2021-12-08 12:35:30|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|8
1638966940000|2021-12-08 12:35:40|962.3|957.3|962.5|957.5|962.5|957.5|962.2|957.2|12
1638966950000|2021-12-08 12:35:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|8
1638966960000|2021-12-08 12:36:00|962.4|957.4|962.1|957.1|962.5|957.5|962|957|8
1638966980000|2021-12-08 12:36:20|962.2|957.2|962.5|957.5|962.5|957.5|962.1|957.1|6
1638966990000|2021-12-08 12:36:30|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|5
1638967000000|2021-12-08 12:36:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1638967010000|2021-12-08 12:36:50|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1638967020000|2021-12-08 12:37:00|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|3
1638967030000|2021-12-08 12:37:10|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|13
1638967040000|2021-12-08 12:37:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1638967060000|2021-12-08 12:37:40|963|958|963|958|963.1|958.1|962.9|957.9|10
1638967070000|2021-12-08 12:37:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638967080000|2021-12-08 12:38:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1638967090000|2021-12-08 12:38:10|963|958|963.1|958.1|963.1|958.1|963|958|10
1638967100000|2021-12-08 12:38:20|963|958|962.9|957.9|963|958|962.8|957.8|4
1638967110000|2021-12-08 12:38:30|963.1|958.1|963|958|963.1|958.1|963|958|2
1638967120000|2021-12-08 12:38:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638967130000|2021-12-08 12:38:50|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|8
1638967140000|2021-12-08 12:39:00|963.3|958.3|963.2|958.2|963.4|958.4|963.1|958.1|10
1638967150000|2021-12-08 12:39:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1638967170000|2021-12-08 12:39:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638967180000|2021-12-08 12:39:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1638967190000|2021-12-08 12:39:50|963|958|963|958|963.1|958.1|963|958|15
1638967200000|2021-12-08 12:40:00|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|6
1638967210000|2021-12-08 12:40:10|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|10
1638967220000|2021-12-08 12:40:20|962.6|957.6|962.7|957.7|962.9|957.9|962.6|957.6|5
1638967230000|2021-12-08 12:40:30|962.8|957.8|962.5|957.5|962.8|957.8|962.4|957.4|5
1638967240000|2021-12-08 12:40:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1638967260000|2021-12-08 12:41:00|962.4|957.4|962.3|957.3|962.4|957.4|962.2|957.2|6
1638967270000|2021-12-08 12:41:10|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|11
1638967280000|2021-12-08 12:41:20|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|11
1638967290000|2021-12-08 12:41:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1638967300000|2021-12-08 12:41:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1638967320000|2021-12-08 12:42:00|962.4|957.4|962.5|957.5|962.6|957.6|962.4|957.4|6
1638967330000|2021-12-08 12:42:10|962.6|957.6|962.7|957.7|962.8|957.8|962.5|957.5|13
1638967340000|2021-12-08 12:42:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1638967350000|2021-12-08 12:42:30|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1638967360000|2021-12-08 12:42:40|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1638967370000|2021-12-08 12:42:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1638967380000|2021-12-08 12:43:00|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|12
1638967390000|2021-12-08 12:43:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1638967400000|2021-12-08 12:43:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|6
1638967410000|2021-12-08 12:43:30|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|7
1638967430000|2021-12-08 12:43:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|10
1638967440000|2021-12-08 12:44:00|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|3
1638967450000|2021-12-08 12:44:10|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|7
1638967460000|2021-12-08 12:44:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1638967470000|2021-12-08 12:44:30|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1638967480000|2021-12-08 12:44:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638967490000|2021-12-08 12:44:50|962|957|962|957|962.1|957.1|962|957|5
1638967500000|2021-12-08 12:45:00|961.9|956.9|961.3|956.3|961.9|956.9|961.3|956.3|5
1638967510000|2021-12-08 12:45:10|961.2|956.2|961.5|956.5|961.5|956.5|961.2|956.2|5
1638967530000|2021-12-08 12:45:30|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638967540000|2021-12-08 12:45:40|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1638967550000|2021-12-08 12:45:50|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|4
1638967580000|2021-12-08 12:46:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1638967590000|2021-12-08 12:46:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638967600000|2021-12-08 12:46:40|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638967610000|2021-12-08 12:46:50|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1638967620000|2021-12-08 12:47:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1638967630000|2021-12-08 12:47:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|5
1638967640000|2021-12-08 12:47:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638967650000|2021-12-08 12:47:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|6
1638967690000|2021-12-08 12:48:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638967700000|2021-12-08 12:48:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638967790000|2021-12-08 12:49:50|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1638967800000|2021-12-08 12:50:00|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|3
1638967820000|2021-12-08 12:50:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1638967840000|2021-12-08 12:50:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638967850000|2021-12-08 12:50:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1638967860000|2021-12-08 12:51:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638967880000|2021-12-08 12:51:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638967910000|2021-12-08 12:51:50|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1638967970000|2021-12-08 12:52:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638967990000|2021-12-08 12:53:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638968000000|2021-12-08 12:53:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638968010000|2021-12-08 12:53:30|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|9
1638968020000|2021-12-08 12:53:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|6
1638968030000|2021-12-08 12:53:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1638968040000|2021-12-08 12:54:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1638968050000|2021-12-08 12:54:10|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|3
1638968060000|2021-12-08 12:54:20|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|7
1638968070000|2021-12-08 12:54:30|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|2
1638968080000|2021-12-08 12:54:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1638968100000|2021-12-08 12:55:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1638968110000|2021-12-08 12:55:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|4
1638968120000|2021-12-08 12:55:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|12
1638968130000|2021-12-08 12:55:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1638968140000|2021-12-08 12:55:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|6
1638968150000|2021-12-08 12:55:50|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|2
1638968160000|2021-12-08 12:56:00|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|5
1638968170000|2021-12-08 12:56:10|961|956|961|956|961|956|961|956|1
1638968180000|2021-12-08 12:56:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638968200000|2021-12-08 12:56:40|961|956|961|956|961|956|961|956|1
1638968220000|2021-12-08 12:57:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1638968230000|2021-12-08 12:57:10|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1638968240000|2021-12-08 12:57:20|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|3
1638968250000|2021-12-08 12:57:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638968260000|2021-12-08 12:57:40|961.6|956.6|961.9|956.9|961.9|956.9|961.6|956.6|3
1638968280000|2021-12-08 12:58:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|8
1638968290000|2021-12-08 12:58:10|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638968300000|2021-12-08 12:58:20|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1638968310000|2021-12-08 12:58:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638968320000|2021-12-08 12:58:40|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|5
1638968330000|2021-12-08 12:58:50|962.1|957.1|962.2|957.2|962.3|957.3|962.1|957.1|6
1638968340000|2021-12-08 12:59:00|962.3|957.3|961.5|956.5|962.3|957.3|961.5|956.5|7
1638968350000|2021-12-08 12:59:10|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|2
1638968360000|2021-12-08 12:59:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1638968390000|2021-12-08 12:59:50|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1638968400000|2021-12-08 13:00:00|961.5|956.5|962.2|957.2|962.2|957.2|961.5|956.5|11
1638968410000|2021-12-08 13:00:10|962.1|957.1|962.3|957.3|962.4|957.4|962.1|957.1|19
1638968420000|2021-12-08 13:00:20|962.2|957.2|962.2|957.2|962.2|957.2|962|957|5
1638968430000|2021-12-08 13:00:30|962.1|957.1|961.9|956.9|962.3|957.3|961.9|956.9|8
1638968440000|2021-12-08 13:00:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1638968450000|2021-12-08 13:00:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1638968460000|2021-12-08 13:01:00|961.5|956.5|961|956|961.6|956.6|961|956|9
1638968470000|2021-12-08 13:01:10|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638968480000|2021-12-08 13:01:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638968490000|2021-12-08 13:01:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638968500000|2021-12-08 13:01:40|961.4|956.4|961.9|956.9|961.9|956.9|961.4|956.4|3
1638968510000|2021-12-08 13:01:50|962.2|957.2|961.2|956.2|962.2|957.2|961.2|956.2|9
1638968520000|2021-12-08 13:02:00|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1638968530000|2021-12-08 13:02:10|960.9|955.9|960.9|955.9|961|956|960.9|955.9|9
1638968550000|2021-12-08 13:02:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638968570000|2021-12-08 13:02:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638968580000|2021-12-08 13:03:00|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638968600000|2021-12-08 13:03:20|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1638968620000|2021-12-08 13:03:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1638968630000|2021-12-08 13:03:50|960.8|955.8|960.6|955.6|960.9|955.9|960.5|955.5|5
1638968640000|2021-12-08 13:04:00|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|9
1638968650000|2021-12-08 13:04:10|960|955|959.3|954.3|960|955|959.3|954.3|16
1638968660000|2021-12-08 13:04:20|959.2|954.2|959.5|954.5|959.5|954.5|959.2|954.2|3
1638968670000|2021-12-08 13:04:30|959.4|954.4|959.3|954.3|959.5|954.5|959.3|954.3|12
1638968680000|2021-12-08 13:04:40|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|8
1638968700000|2021-12-08 13:05:00|959.4|954.4|959.1|954.1|959.4|954.4|958.9|953.9|11
1638968710000|2021-12-08 13:05:10|959|954|959|954|959.2|954.2|959|954|9
1638968720000|2021-12-08 13:05:20|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|8
1638968730000|2021-12-08 13:05:30|959.1|954.1|959.7|954.7|959.7|954.7|959.1|954.1|8
1638968740000|2021-12-08 13:05:40|959.6|954.6|959.6|954.6|959.7|954.7|959.5|954.5|9
1638968750000|2021-12-08 13:05:50|959.5|954.5|958.9|953.9|959.5|954.5|958.6|953.6|13
1638968760000|2021-12-08 13:06:00|958.8|953.8|959.8|954.8|959.8|954.8|958.7|953.7|16
1638968770000|2021-12-08 13:06:10|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|4
1638968780000|2021-12-08 13:06:20|959.7|954.7|959.3|954.3|959.7|954.7|959.3|954.3|3
1638968790000|2021-12-08 13:06:30|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|11
1638968800000|2021-12-08 13:06:40|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1638968810000|2021-12-08 13:06:50|959.4|954.4|959.7|954.7|959.7|954.7|959.4|954.4|6
1638968820000|2021-12-08 13:07:00|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638968840000|2021-12-08 13:07:20|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|10
1638968850000|2021-12-08 13:07:30|959.7|954.7|959.6|954.6|959.8|954.8|959.6|954.6|4
1638968860000|2021-12-08 13:07:40|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1638968870000|2021-12-08 13:07:50|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1638968880000|2021-12-08 13:08:00|959.4|954.4|959.6|954.6|959.6|954.6|959.4|954.4|9
1638968890000|2021-12-08 13:08:10|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|3
1638968900000|2021-12-08 13:08:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638968910000|2021-12-08 13:08:30|959.7|954.7|959.6|954.6|959.8|954.8|959.5|954.5|8
1638968920000|2021-12-08 13:08:40|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1638968930000|2021-12-08 13:08:50|959.6|954.6|959.5|954.5|959.6|954.6|959.4|954.4|8
1638968940000|2021-12-08 13:09:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638968950000|2021-12-08 13:09:10|959.7|954.7|960.1|955.1|960.2|955.2|959.7|954.7|5
1638968960000|2021-12-08 13:09:20|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1638968970000|2021-12-08 13:09:30|959.8|954.8|959.5|954.5|959.8|954.8|959.4|954.4|8
1638968980000|2021-12-08 13:09:40|959.4|954.4|959.5|954.5|959.6|954.6|959.3|954.3|12
1638968990000|2021-12-08 13:09:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1638969000000|2021-12-08 13:10:00|959.5|954.5|959.6|954.6|959.7|954.7|959.5|954.5|10
1638969020000|2021-12-08 13:10:20|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638969030000|2021-12-08 13:10:30|960|955|960.1|955.1|960.1|955.1|960|955|2
1638969040000|2021-12-08 13:10:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638969060000|2021-12-08 13:11:00|960.1|955.1|960.2|955.2|960.2|955.2|960|955|4
1638969080000|2021-12-08 13:11:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638969110000|2021-12-08 13:11:50|959.8|954.8|960|955|960|955|959.8|954.8|2
1638969120000|2021-12-08 13:12:00|959.8|954.8|959.6|954.6|959.8|954.8|959.5|954.5|13
1638969130000|2021-12-08 13:12:10|960|955|960.1|955.1|960.1|955.1|959.9|954.9|8
1638969140000|2021-12-08 13:12:20|960.2|955.2|960|955|960.2|955.2|960|955|3
1638969160000|2021-12-08 13:12:40|960.1|955.1|960.5|955.5|960.6|955.6|960.1|955.1|6
1638969170000|2021-12-08 13:12:50|960.7|955.7|960.5|955.5|960.7|955.7|960.4|955.4|5
1638969180000|2021-12-08 13:13:00|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|5
1638969190000|2021-12-08 13:13:10|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1638969200000|2021-12-08 13:13:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638969210000|2021-12-08 13:13:30|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1638969220000|2021-12-08 13:13:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1638969230000|2021-12-08 13:13:50|960|955|960|955|960.1|955.1|960|955|5
1638969240000|2021-12-08 13:14:00|959.6|954.6|960.4|955.4|960.4|955.4|959.6|954.6|6
1638969250000|2021-12-08 13:14:10|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|6
1638969260000|2021-12-08 13:14:20|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|3
1638969270000|2021-12-08 13:14:30|960|955|960.2|955.2|960.2|955.2|960|955|2
1638969280000|2021-12-08 13:14:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638969310000|2021-12-08 13:15:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638969320000|2021-12-08 13:15:20|960|955|960|955|960|955|960|955|1
1638969330000|2021-12-08 13:15:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638969340000|2021-12-08 13:15:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1638969350000|2021-12-08 13:15:50|960|955|960|955|960|955|960|955|1
1638969360000|2021-12-08 13:16:00|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|5
1638969370000|2021-12-08 13:16:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1638969380000|2021-12-08 13:16:20|960|955|960.3|955.3|960.3|955.3|960|955|3
1638969390000|2021-12-08 13:16:30|960.5|955.5|961.5|956.5|961.5|956.5|960.5|955.5|5
1638969400000|2021-12-08 13:16:40|961.4|956.4|961.1|956.1|961.4|956.4|961.1|956.1|8
1638969410000|2021-12-08 13:16:50|961|956|960.9|955.9|961|956|960.8|955.8|9
1638969420000|2021-12-08 13:17:00|961|956|961.3|956.3|961.3|956.3|960.9|955.9|6
1638969430000|2021-12-08 13:17:10|961.2|956.2|960.9|955.9|961.3|956.3|960.9|955.9|8
1638969440000|2021-12-08 13:17:20|961|956|960.9|955.9|961|956|960.9|955.9|4
1638969450000|2021-12-08 13:17:30|961|956|961.3|956.3|961.3|956.3|961|956|4
1638969470000|2021-12-08 13:17:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1638969480000|2021-12-08 13:18:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638969490000|2021-12-08 13:18:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1638969500000|2021-12-08 13:18:20|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|5
1638969510000|2021-12-08 13:18:30|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|2
1638969520000|2021-12-08 13:18:40|961|956|961|956|961|956|961|956|1
1638969530000|2021-12-08 13:18:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1638969540000|2021-12-08 13:19:00|961|956|961|956|961|956|961|956|1
1638969550000|2021-12-08 13:19:10|960.9|955.9|961|956|961|956|960.9|955.9|4
1638969560000|2021-12-08 13:19:20|960.9|955.9|961|956|961|956|960.9|955.9|2
1638969580000|2021-12-08 13:19:40|960.9|955.9|960.8|955.8|961|956|960.8|955.8|4
1638969590000|2021-12-08 13:19:50|960.7|955.7|960.7|955.7|960.8|955.8|960.6|955.6|4
1638969600000|2021-12-08 13:20:00|960.6|955.6|958.9|953.9|960.6|955.6|958.9|953.9|9
1638969610000|2021-12-08 13:20:10|959.2|954.2|959.2|954.2|959.3|954.3|959.1|954.1|5
1638969620000|2021-12-08 13:20:20|959|954|959.3|954.3|959.3|954.3|959|954|6
1638969630000|2021-12-08 13:20:30|959.2|954.2|959|954|959.2|954.2|958.9|953.9|11
1638969640000|2021-12-08 13:20:40|958.9|953.9|958.9|953.9|959.1|954.1|958.9|953.9|9
1638969650000|2021-12-08 13:20:50|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|7
1638969660000|2021-12-08 13:21:00|958.7|953.7|958.3|953.3|958.7|953.7|958.2|953.2|8
1638969670000|2021-12-08 13:21:10|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638969680000|2021-12-08 13:21:20|958|953|958.1|953.1|958.1|953.1|957.8|952.8|9
1638969690000|2021-12-08 13:21:30|958|953|958.1|953.1|958.1|953.1|958|953|2
1638969700000|2021-12-08 13:21:40|958|953|957.8|952.8|958|953|957.8|952.8|5
1638969710000|2021-12-08 13:21:50|957.7|952.7|958.2|953.2|958.2|953.2|957.7|952.7|8
1638969720000|2021-12-08 13:22:00|958.1|953.1|957|952|958.1|953.1|957|952|15
1638969730000|2021-12-08 13:22:10|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|3
1638969740000|2021-12-08 13:22:20|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1638969750000|2021-12-08 13:22:30|957|952|957|952|957.1|952.1|957|952|3
1638969760000|2021-12-08 13:22:40|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|3
1638969770000|2021-12-08 13:22:50|957|952|956.9|951.9|957|952|956.9|951.9|2
1638969780000|2021-12-08 13:23:00|956.8|951.8|957.1|952.1|957.1|952.1|956.7|951.7|9
1638969790000|2021-12-08 13:23:10|957|952|957|952|957|952|956.9|951.9|5
1638969800000|2021-12-08 13:23:20|956.9|951.9|957|952|957|952|956.9|951.9|4
1638969810000|2021-12-08 13:23:30|957.1|952.1|957.2|952.2|957.2|952.2|957|952|4
1638969820000|2021-12-08 13:23:40|957.1|952.1|957.1|952.1|957.2|952.2|957.1|952.1|9
1638969830000|2021-12-08 13:23:50|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|13
1638969840000|2021-12-08 13:24:00|957.1|952.1|957|952|957.2|952.2|956.9|951.9|8
1638969850000|2021-12-08 13:24:10|957.1|952.1|957|952|957.5|952.5|957|952|10
1638969860000|2021-12-08 13:24:20|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1638969870000|2021-12-08 13:24:30|957|952|957.1|952.1|957.1|952.1|957|952|2
1638969880000|2021-12-08 13:24:40|957|952|956.7|951.7|957.1|952.1|956.6|951.6|10
1638969890000|2021-12-08 13:24:50|956.6|951.6|957|952|957|952|956.3|951.3|8
1638969900000|2021-12-08 13:25:00|957.1|952.1|957|952|957.1|952.1|956.7|951.7|5
1638969910000|2021-12-08 13:25:10|957.1|952.1|957.4|952.4|957.4|952.4|957|952|6
1638969920000|2021-12-08 13:25:20|957.3|952.3|957.3|952.3|957.3|952.3|957.1|952.1|9
1638969930000|2021-12-08 13:25:30|957.2|952.2|957.3|952.3|957.4|952.4|957.2|952.2|14
1638969940000|2021-12-08 13:25:40|957.4|952.4|957.7|952.7|957.7|952.7|957.4|952.4|3
1638969950000|2021-12-08 13:25:50|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|5
1638969960000|2021-12-08 13:26:00|957.5|952.5|957.4|952.4|957.5|952.5|957.2|952.2|7
1638969970000|2021-12-08 13:26:10|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|11
1638969980000|2021-12-08 13:26:20|957.4|952.4|957.6|952.6|957.6|952.6|957.4|952.4|7
1638969990000|2021-12-08 13:26:30|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|5
1638970000000|2021-12-08 13:26:40|957.8|952.8|958|953|958.4|953.4|957.8|952.8|6
1638970010000|2021-12-08 13:26:50|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|2
1638970020000|2021-12-08 13:27:00|957.8|952.8|958.3|953.3|958.3|953.3|957.8|952.8|7
1638970030000|2021-12-08 13:27:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|7
1638970040000|2021-12-08 13:27:20|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|12
1638970050000|2021-12-08 13:27:30|958.5|953.5|958.5|953.5|958.6|953.6|958.3|953.3|11
1638970060000|2021-12-08 13:27:40|958.4|953.4|958.8|953.8|958.9|953.9|958.4|953.4|11
1638970070000|2021-12-08 13:27:50|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|11
1638970080000|2021-12-08 13:28:00|958.6|953.6|958.3|953.3|958.6|953.6|958.3|953.3|6
1638970090000|2021-12-08 13:28:10|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1638970100000|2021-12-08 13:28:20|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638970110000|2021-12-08 13:28:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1638970120000|2021-12-08 13:28:40|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1638970130000|2021-12-08 13:28:50|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1638970140000|2021-12-08 13:29:00|958.2|953.2|958.5|953.5|958.5|953.5|958.2|953.2|6
1638970150000|2021-12-08 13:29:10|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|2
1638970170000|2021-12-08 13:29:30|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1638970180000|2021-12-08 13:29:40|957.8|952.8|957.4|952.4|957.8|952.8|957.4|952.4|4
1638970190000|2021-12-08 13:29:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638970200000|2021-12-08 13:30:00|957.4|952.4|956.5|951.5|957.6|952.6|956.3|951.3|12
1638970210000|2021-12-08 13:30:10|956.6|951.6|957.1|952.1|957.2|952.2|956.5|951.5|8
1638970220000|2021-12-08 13:30:20|957|952|956.8|951.8|957|952|956.7|951.7|4
1638970230000|2021-12-08 13:30:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638970240000|2021-12-08 13:30:40|956.5|951.5|956.3|951.3|956.6|951.6|956.3|951.3|4
1638970250000|2021-12-08 13:30:50|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1638970260000|2021-12-08 13:31:00|956.5|951.5|956.6|951.6|956.7|951.7|956.5|951.5|10
1638970270000|2021-12-08 13:31:10|956.7|951.7|956.8|951.8|957.2|952.2|956.6|951.6|14
1638970280000|2021-12-08 13:31:20|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|12
1638970290000|2021-12-08 13:31:30|956.7|951.7|956.2|951.2|956.7|951.7|956.1|951.1|10
1638970300000|2021-12-08 13:31:40|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638970310000|2021-12-08 13:31:50|956|951|956.5|951.5|956.5|951.5|955.9|950.9|7
1638970320000|2021-12-08 13:32:00|956.2|951.2|955.9|950.9|956.3|951.3|955.9|950.9|9
1638970330000|2021-12-08 13:32:10|955.6|950.6|955.4|950.4|955.6|950.6|955.3|950.3|8
1638970340000|2021-12-08 13:32:20|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638970380000|2021-12-08 13:33:00|955.1|950.1|954.9|949.9|955.1|950.1|954.5|949.5|6
1638970390000|2021-12-08 13:33:10|954.8|949.8|954.5|949.5|954.8|949.8|954.5|949.5|10
1638970410000|2021-12-08 13:33:30|954.3|949.3|954.6|949.6|954.7|949.7|954.3|949.3|10
1638970420000|2021-12-08 13:33:40|954.5|949.5|954.5|949.5|954.5|949.5|954.2|949.2|5
1638970430000|2021-12-08 13:33:50|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1638970440000|2021-12-08 13:34:00|954.1|949.1|954.1|949.1|954.4|949.4|954.1|949.1|10
1638970460000|2021-12-08 13:34:20|954.5|949.5|954.9|949.9|955|950|954.5|949.5|4
1638970470000|2021-12-08 13:34:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638970480000|2021-12-08 13:34:40|955|950|954.8|949.8|955|950|954.8|949.8|3
1638970490000|2021-12-08 13:34:50|954.7|949.7|954.7|949.7|954.7|949.7|954.6|949.6|5
1638970500000|2021-12-08 13:35:00|954.5|949.5|955.1|950.1|955.5|950.5|954.5|949.5|15
1638970510000|2021-12-08 13:35:10|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1638970520000|2021-12-08 13:35:20|955.1|950.1|955|950|955.1|950.1|954.9|949.9|3
1638970530000|2021-12-08 13:35:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638970540000|2021-12-08 13:35:40|955.1|950.1|955.5|950.5|955.5|950.5|955.1|950.1|6
1638970550000|2021-12-08 13:35:50|955.7|950.7|956.2|951.2|956.2|951.2|955.7|950.7|4
1638970560000|2021-12-08 13:36:00|956.1|951.1|956|951|956.1|951.1|956|951|14
1638970570000|2021-12-08 13:36:10|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1638970580000|2021-12-08 13:36:20|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|2
1638970590000|2021-12-08 13:36:30|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1638970600000|2021-12-08 13:36:40|955.6|950.6|955.7|950.7|955.8|950.8|955.6|950.6|3
1638970610000|2021-12-08 13:36:50|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|6
1638970620000|2021-12-08 13:37:00|955.6|950.6|955.5|950.5|955.6|950.6|955.4|950.4|4
1638970630000|2021-12-08 13:37:10|955.7|950.7|956|951|956.1|951.1|955.7|950.7|6
1638970640000|2021-12-08 13:37:20|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|5
1638970650000|2021-12-08 13:37:30|955.8|950.8|955.5|950.5|955.8|950.8|955.5|950.5|3
1638970660000|2021-12-08 13:37:40|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|5
1638970670000|2021-12-08 13:37:50|955.4|950.4|956|951|956.1|951.1|955.4|950.4|6
1638970680000|2021-12-08 13:38:00|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|5
1638970690000|2021-12-08 13:38:10|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|4
1638970700000|2021-12-08 13:38:20|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|6
1638970710000|2021-12-08 13:38:30|955.6|950.6|955.7|950.7|955.7|950.7|955.5|950.5|6
1638970720000|2021-12-08 13:38:40|955.8|950.8|956|951|956.1|951.1|955.8|950.8|7
1638970730000|2021-12-08 13:38:50|956.1|951.1|956|951|956.1|951.1|955.9|950.9|12
1638970740000|2021-12-08 13:39:00|955.8|950.8|955.9|950.9|956|951|955.7|950.7|6
1638970750000|2021-12-08 13:39:10|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1638970760000|2021-12-08 13:39:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1638970770000|2021-12-08 13:39:30|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|17
1638970780000|2021-12-08 13:39:40|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|11
1638970790000|2021-12-08 13:39:50|955.7|950.7|955.7|950.7|955.8|950.8|955.6|950.6|7
1638970800000|2021-12-08 13:40:00|955.5|950.5|955.4|950.4|955.5|950.5|955.3|950.3|4
1638970810000|2021-12-08 13:40:10|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|6
1638970820000|2021-12-08 13:40:20|955.5|950.5|955.4|950.4|955.6|950.6|955.4|950.4|7
1638970830000|2021-12-08 13:40:30|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1638970850000|2021-12-08 13:40:50|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1638970860000|2021-12-08 13:41:00|955.4|950.4|955.9|950.9|956.1|951.1|955.4|950.4|13
1638970870000|2021-12-08 13:41:10|956|951|956.1|951.1|956.3|951.3|956|951|10
1638970880000|2021-12-08 13:41:20|956.2|951.2|956|951|956.2|951.2|956|951|7
1638970890000|2021-12-08 13:41:30|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|11
1638970900000|2021-12-08 13:41:40|956|951|956|951|956.1|951.1|955.9|950.9|5
1638970910000|2021-12-08 13:41:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638970920000|2021-12-08 13:42:00|956|951|956.5|951.5|956.5|951.5|956|951|7
1638970930000|2021-12-08 13:42:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|4
1638970940000|2021-12-08 13:42:20|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|8
1638970950000|2021-12-08 13:42:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1638970960000|2021-12-08 13:42:40|956.7|951.7|956.8|951.8|956.9|951.9|956.6|951.6|5
1638970970000|2021-12-08 13:42:50|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1638970980000|2021-12-08 13:43:00|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|7
1638970990000|2021-12-08 13:43:10|957|952|957.6|952.6|957.7|952.7|956.9|951.9|15
1638971000000|2021-12-08 13:43:20|957.7|952.7|957.9|952.9|958.3|953.3|957.7|952.7|11
1638971010000|2021-12-08 13:43:30|957.8|952.8|957.5|952.5|957.8|952.8|957.4|952.4|12
1638971020000|2021-12-08 13:43:40|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638971030000|2021-12-08 13:43:50|957.3|952.3|957.6|952.6|957.6|952.6|957.3|952.3|13
1638971040000|2021-12-08 13:44:00|957.5|952.5|958.2|953.2|958.3|953.3|957.5|952.5|13
1638971050000|2021-12-08 13:44:10|958.3|953.3|958.1|953.1|958.3|953.3|958.1|953.1|5
1638971060000|2021-12-08 13:44:20|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1638971070000|2021-12-08 13:44:30|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|4
1638971080000|2021-12-08 13:44:40|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|8
1638971090000|2021-12-08 13:44:50|958.2|953.2|957.9|952.9|958.2|953.2|957.9|952.9|4
1638971100000|2021-12-08 13:45:00|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|2
1638971110000|2021-12-08 13:45:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1638971120000|2021-12-08 13:45:20|957.6|952.6|957.1|952.1|957.7|952.7|957.1|952.1|10
1638971130000|2021-12-08 13:45:30|956.8|951.8|957.9|952.9|957.9|952.9|956.8|951.8|11
1638971140000|2021-12-08 13:45:40|958|953|957.9|952.9|958.2|953.2|957.9|952.9|9
1638971150000|2021-12-08 13:45:50|958|953|957.9|952.9|958|953|957.9|952.9|2
1638971160000|2021-12-08 13:46:00|957.8|952.8|957.7|952.7|957.8|952.8|957.6|952.6|4
1638971170000|2021-12-08 13:46:10|957.6|952.6|957.2|952.2|957.6|952.6|957.1|952.1|9
1638971180000|2021-12-08 13:46:20|957.1|952.1|956.8|951.8|957.1|952.1|956.8|951.8|10
1638971190000|2021-12-08 13:46:30|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|4
1638971200000|2021-12-08 13:46:40|956.9|951.9|957|952|957|952|956.9|951.9|8
1638971210000|2021-12-08 13:46:50|956.8|951.8|956.5|951.5|956.8|951.8|956.5|951.5|4
1638971220000|2021-12-08 13:47:00|956.6|951.6|956.7|951.7|957.2|952.2|956.6|951.6|10
1638971230000|2021-12-08 13:47:10|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|7
1638971240000|2021-12-08 13:47:20|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1638971250000|2021-12-08 13:47:30|956.3|951.3|956.7|951.7|956.8|951.8|956.3|951.3|8
1638971260000|2021-12-08 13:47:40|956.6|951.6|956.3|951.3|956.6|951.6|956.3|951.3|3
1638971270000|2021-12-08 13:47:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1638971280000|2021-12-08 13:48:00|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1638971300000|2021-12-08 13:48:20|956.6|951.6|956.5|951.5|956.7|951.7|956.5|951.5|6
1638971320000|2021-12-08 13:48:40|956.4|951.4|956.2|951.2|956.4|951.4|956.1|951.1|7
1638971330000|2021-12-08 13:48:50|956.1|951.1|955.7|950.7|956.1|951.1|955.7|950.7|5
1638971340000|2021-12-08 13:49:00|955.8|950.8|955.6|950.6|955.9|950.9|955.6|950.6|10
1638971350000|2021-12-08 13:49:10|955.4|950.4|955.1|950.1|955.4|950.4|955|950|7
1638971360000|2021-12-08 13:49:20|955|950|954.8|949.8|955.1|950.1|954.8|949.8|7
1638971380000|2021-12-08 13:49:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638971390000|2021-12-08 13:49:50|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1638971400000|2021-12-08 13:50:00|954.8|949.8|954.9|949.9|955.1|950.1|954.7|949.7|11
1638971410000|2021-12-08 13:50:10|954.8|949.8|955|950|955|950|954.8|949.8|5
1638971420000|2021-12-08 13:50:20|954.9|949.9|954.9|949.9|955|950|954.9|949.9|5
1638971430000|2021-12-08 13:50:30|954.8|949.8|954.8|949.8|954.8|949.8|954.6|949.6|5
1638971440000|2021-12-08 13:50:40|954.9|949.9|956|951|956.2|951.2|954.9|949.9|8
1638971450000|2021-12-08 13:50:50|955.9|950.9|955.9|950.9|956|951|955.9|950.9|3
1638971460000|2021-12-08 13:51:00|955.8|950.8|955.8|950.8|956.1|951.1|955.8|950.8|4
1638971470000|2021-12-08 13:51:10|955.9|950.9|955.9|950.9|956|951|955.8|950.8|11
1638971480000|2021-12-08 13:51:20|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|6
1638971490000|2021-12-08 13:51:30|956|951|955.7|950.7|956|951|955.7|950.7|4
1638971500000|2021-12-08 13:51:40|955.8|950.8|956|951|956|951|955.8|950.8|3
1638971510000|2021-12-08 13:51:50|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1638971520000|2021-12-08 13:52:00|956.1|951.1|956|951|956.1|951.1|956|951|2
1638971530000|2021-12-08 13:52:10|956.1|951.1|956|951|956.1|951.1|956|951|6
1638971540000|2021-12-08 13:52:20|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1638971550000|2021-12-08 13:52:30|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1638971560000|2021-12-08 13:52:40|955.4|950.4|955.5|950.5|955.6|950.6|955.4|950.4|3
1638971570000|2021-12-08 13:52:50|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1638971580000|2021-12-08 13:53:00|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|9
1638971590000|2021-12-08 13:53:10|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1638971600000|2021-12-08 13:53:20|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|5
1638971610000|2021-12-08 13:53:30|955.7|950.7|955.5|950.5|955.7|950.7|955.5|950.5|2
1638971620000|2021-12-08 13:53:40|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1638971640000|2021-12-08 13:54:00|955.4|950.4|955.5|950.5|955.5|950.5|955.3|950.3|6
1638971650000|2021-12-08 13:54:10|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|6
1638971660000|2021-12-08 13:54:20|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|9
1638971670000|2021-12-08 13:54:30|956|951|956|951|956.1|951.1|956|951|3
1638971680000|2021-12-08 13:54:40|955.9|950.9|956|951|956|951|955.9|950.9|2
1638971690000|2021-12-08 13:54:50|956.1|951.1|956.5|951.5|956.8|951.8|956.1|951.1|11
1638971700000|2021-12-08 13:55:00|956.6|951.6|956.2|951.2|956.6|951.6|956.2|951.2|7
1638971710000|2021-12-08 13:55:10|956.3|951.3|956|951|956.3|951.3|956|951|6
1638971720000|2021-12-08 13:55:20|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1638971730000|2021-12-08 13:55:30|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1638971740000|2021-12-08 13:55:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638971750000|2021-12-08 13:55:50|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|4
1638971760000|2021-12-08 13:56:00|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1638971770000|2021-12-08 13:56:10|955.6|950.6|955.6|950.6|955.7|950.7|955.5|950.5|5
1638971780000|2021-12-08 13:56:20|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|5
1638971790000|2021-12-08 13:56:30|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1638971810000|2021-12-08 13:56:50|955.3|950.3|955|950|955.3|950.3|955|950|3
1638971820000|2021-12-08 13:57:00|954.9|949.9|955|950|955.2|950.2|954.8|949.8|10
1638971830000|2021-12-08 13:57:10|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|2
1638971840000|2021-12-08 13:57:20|955|950|955.1|950.1|955.1|950.1|955|950|10
1638971850000|2021-12-08 13:57:30|955|950|954.8|949.8|955.1|950.1|954.8|949.8|5
1638971870000|2021-12-08 13:57:50|954.9|949.9|954.9|949.9|955|950|954.9|949.9|5
1638971880000|2021-12-08 13:58:00|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1638971890000|2021-12-08 13:58:10|955|950|955.2|950.2|955.2|950.2|955|950|2
1638971900000|2021-12-08 13:58:20|955.5|950.5|955.2|950.2|955.5|950.5|955.2|950.2|5
1638971910000|2021-12-08 13:58:30|955.1|950.1|955.7|950.7|955.7|950.7|955.1|950.1|4
1638971920000|2021-12-08 13:58:40|955.6|950.6|955.1|950.1|955.7|950.7|955.1|950.1|12
1638971930000|2021-12-08 13:58:50|955.2|950.2|954.9|949.9|955.2|950.2|954.9|949.9|4
1638971940000|2021-12-08 13:59:00|954.8|949.8|955|950|955.1|950.1|954.8|949.8|4
1638971950000|2021-12-08 13:59:10|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|5
1638971970000|2021-12-08 13:59:30|955|950|954.9|949.9|955|950|954.8|949.8|3
1638971980000|2021-12-08 13:59:40|954.6|949.6|954.8|949.8|955|950|954.6|949.6|8
1638971990000|2021-12-08 13:59:50|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1638972000000|2021-12-08 14:00:00|954.8|949.8|954.4|949.4|955|950|954.4|949.4|18
1638972010000|2021-12-08 14:00:10|954.5|949.5|954.3|949.3|954.5|949.5|954.2|949.2|12
1638972020000|2021-12-08 14:00:20|954.7|949.7|954.3|949.3|954.7|949.7|954.3|949.3|3
1638972030000|2021-12-08 14:00:30|954.4|949.4|954.4|949.4|954.6|949.6|954.3|949.3|7
1638972050000|2021-12-08 14:00:50|954.5|949.5|953.9|948.9|954.5|949.5|953.9|948.9|7
1638972060000|2021-12-08 14:01:00|954|949|953.7|948.7|954|949|953.6|948.6|7
1638972070000|2021-12-08 14:01:10|953.8|948.8|954.1|949.1|954.1|949.1|953.8|948.8|4
1638972080000|2021-12-08 14:01:20|954|949|953.6|948.6|954.1|949.1|953.5|948.5|5
1638972090000|2021-12-08 14:01:30|953.7|948.7|953.6|948.6|953.7|948.7|953.5|948.5|4
1638972100000|2021-12-08 14:01:40|953.3|948.3|952.1|947.1|953.6|948.6|952.1|947.1|11
1638972110000|2021-12-08 14:01:50|952.2|947.2|952.4|947.4|952.4|947.4|952.1|947.1|12
1638972120000|2021-12-08 14:02:00|952.5|947.5|952.4|947.4|953|948|952.4|947.4|8
1638972130000|2021-12-08 14:02:10|952.5|947.5|953.4|948.4|953.4|948.4|952|947|10
1638972140000|2021-12-08 14:02:20|953.3|948.3|953.4|948.4|953.4|948.4|953.1|948.1|4
1638972150000|2021-12-08 14:02:30|953.3|948.3|953.3|948.3|953.4|948.4|953.2|948.2|7
1638972160000|2021-12-08 14:02:40|953.4|948.4|953|948|953.4|948.4|952.7|947.7|6
1638972180000|2021-12-08 14:03:00|953.3|948.3|953.4|948.4|953.5|948.5|953.3|948.3|4
1638972190000|2021-12-08 14:03:10|953.3|948.3|953.6|948.6|953.6|948.6|953.2|948.2|9
1638972200000|2021-12-08 14:03:20|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1638972210000|2021-12-08 14:03:30|953.7|948.7|953.5|948.5|953.7|948.7|953.4|948.4|7
1638972220000|2021-12-08 14:03:40|953.7|948.7|954|949|954|949|953.6|948.6|9
1638972230000|2021-12-08 14:03:50|954.1|949.1|954|949|954.1|949.1|954|949|2
1638972240000|2021-12-08 14:04:00|954.2|949.2|954.4|949.4|954.4|949.4|954.1|949.1|7
1638972250000|2021-12-08 14:04:10|954.2|949.2|954|949|954.3|949.3|953.9|948.9|9
1638972260000|2021-12-08 14:04:20|953.9|948.9|954|949|954.1|949.1|953.9|948.9|8
1638972280000|2021-12-08 14:04:40|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1638972290000|2021-12-08 14:04:50|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|3
1638972300000|2021-12-08 14:05:00|953.7|948.7|953.4|948.4|953.7|948.7|953.4|948.4|10
1638972310000|2021-12-08 14:05:10|953.3|948.3|952.8|947.8|953.3|948.3|952.6|947.6|12
1638972320000|2021-12-08 14:05:20|952.7|947.7|953.3|948.3|953.3|948.3|952.4|947.4|9
1638972330000|2021-12-08 14:05:30|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|5
1638972340000|2021-12-08 14:05:40|953.1|948.1|953.4|948.4|953.4|948.4|953|948|5
1638972350000|2021-12-08 14:05:50|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|4
1638972360000|2021-12-08 14:06:00|953.3|948.3|952.5|947.5|953.3|948.3|952.5|947.5|13
1638972370000|2021-12-08 14:06:10|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|3
1638972380000|2021-12-08 14:06:20|952.6|947.6|952.4|947.4|952.6|947.6|952.2|947.2|5
1638972390000|2021-12-08 14:06:30|952.3|947.3|952.1|947.1|952.3|947.3|952|947|4
1638972400000|2021-12-08 14:06:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1638972410000|2021-12-08 14:06:50|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1638972420000|2021-12-08 14:07:00|952.7|947.7|953.4|948.4|953.5|948.5|952.6|947.6|9
1638972430000|2021-12-08 14:07:10|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1638972440000|2021-12-08 14:07:20|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1638972450000|2021-12-08 14:07:30|953.2|948.2|953.2|948.2|953.2|948.2|953|948|5
1638972460000|2021-12-08 14:07:40|953.1|948.1|952.7|947.7|953.2|948.2|952.7|947.7|9
1638972470000|2021-12-08 14:07:50|952.6|947.6|953.4|948.4|953.5|948.5|952.6|947.6|9
1638972480000|2021-12-08 14:08:00|953.5|948.5|953.2|948.2|953.5|948.5|953.2|948.2|3
1638972490000|2021-12-08 14:08:10|953|948|952.6|947.6|953|948|952.6|947.6|2
1638972500000|2021-12-08 14:08:20|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|2
1638972510000|2021-12-08 14:08:30|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|7
1638972520000|2021-12-08 14:08:40|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1638972540000|2021-12-08 14:09:00|953.3|948.3|953.5|948.5|953.7|948.7|953.3|948.3|5
1638972550000|2021-12-08 14:09:10|953.6|948.6|953.9|948.9|954.1|949.1|953.6|948.6|7
1638972560000|2021-12-08 14:09:20|954|949|953.6|948.6|954|949|953.6|948.6|4
1638972570000|2021-12-08 14:09:30|953.4|948.4|953.7|948.7|953.8|948.8|953.4|948.4|11
1638972580000|2021-12-08 14:09:40|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1638972590000|2021-12-08 14:09:50|953.8|948.8|953.8|948.8|953.8|948.8|953.5|948.5|11
1638972600000|2021-12-08 14:10:00|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|4
1638972620000|2021-12-08 14:10:20|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|6
1638972640000|2021-12-08 14:10:40|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|8
1638972650000|2021-12-08 14:10:50|954|949|954.3|949.3|954.3|949.3|953.8|948.8|13
1638972660000|2021-12-08 14:11:00|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|6
1638972670000|2021-12-08 14:11:10|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1638972680000|2021-12-08 14:11:20|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638972690000|2021-12-08 14:11:30|954.5|949.5|954.5|949.5|954.6|949.6|954.4|949.4|11
1638972700000|2021-12-08 14:11:40|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|7
1638972710000|2021-12-08 14:11:50|955.2|950.2|955|950|955.2|950.2|955|950|6
1638972720000|2021-12-08 14:12:00|955.1|950.1|955.6|950.6|955.8|950.8|955|950|13
1638972730000|2021-12-08 14:12:10|955.5|950.5|955.1|950.1|955.6|950.6|955.1|950.1|6
1638972740000|2021-12-08 14:12:20|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1638972750000|2021-12-08 14:12:30|954.6|949.6|954.5|949.5|954.6|949.6|954.3|949.3|5
1638972760000|2021-12-08 14:12:40|955|950|954.8|949.8|955|950|954.8|949.8|3
1638972770000|2021-12-08 14:12:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1638972780000|2021-12-08 14:13:00|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1638972790000|2021-12-08 14:13:10|954.6|949.6|954.4|949.4|954.7|949.7|954.4|949.4|5
1638972800000|2021-12-08 14:13:20|954.5|949.5|954.4|949.4|954.6|949.6|954.4|949.4|4
1638972810000|2021-12-08 14:13:30|954.1|949.1|954|949|954.1|949.1|954|949|4
1638972820000|2021-12-08 14:13:40|954.1|949.1|954|949|954.1|949.1|954|949|2
1638972830000|2021-12-08 14:13:50|953.9|948.9|954.5|949.5|954.5|949.5|953.9|948.9|5
1638972840000|2021-12-08 14:14:00|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1638972850000|2021-12-08 14:14:10|954.3|949.3|954.1|949.1|954.3|949.3|954.1|949.1|2
1638972860000|2021-12-08 14:14:20|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1638972870000|2021-12-08 14:14:30|954|949|953.9|948.9|954|949|953.8|948.8|10
1638972880000|2021-12-08 14:14:40|954|949|954.3|949.3|954.3|949.3|954|949|2
1638972890000|2021-12-08 14:14:50|954.2|949.2|954.4|949.4|954.4|949.4|954.2|949.2|9
1638972900000|2021-12-08 14:15:00|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|9
1638972910000|2021-12-08 14:15:10|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|11
1638972920000|2021-12-08 14:15:20|954.9|949.9|955|950|955|950|954.9|949.9|4
1638972930000|2021-12-08 14:15:30|954.9|949.9|954.8|949.8|954.9|949.9|954.6|949.6|6
1638972940000|2021-12-08 14:15:40|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1638972950000|2021-12-08 14:15:50|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1638972960000|2021-12-08 14:16:00|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|4
1638972970000|2021-12-08 14:16:10|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|4
1638972990000|2021-12-08 14:16:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1638973000000|2021-12-08 14:16:40|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|3
1638973010000|2021-12-08 14:16:50|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1638973020000|2021-12-08 14:17:00|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1638973050000|2021-12-08 14:17:30|954.4|949.4|954.9|949.9|954.9|949.9|954.4|949.4|5
1638973060000|2021-12-08 14:17:40|955|950|955.2|950.2|955.2|950.2|955|950|3
1638973070000|2021-12-08 14:17:50|955.3|950.3|954.9|949.9|955.3|950.3|954.9|949.9|4
1638973100000|2021-12-08 14:18:20|955|950|955.1|950.1|955.1|950.1|954.9|949.9|4
1638973110000|2021-12-08 14:18:30|955|950|954.9|949.9|955.1|950.1|954.9|949.9|3
1638973120000|2021-12-08 14:18:40|954.8|949.8|955.1|950.1|955.1|950.1|954.8|949.8|5
1638973130000|2021-12-08 14:18:50|955|950|955|950|955.1|950.1|955|950|3
1638973140000|2021-12-08 14:19:00|954.9|949.9|954.9|949.9|955|950|954.8|949.8|7
1638973150000|2021-12-08 14:19:10|955.1|950.1|955.7|950.7|955.7|950.7|955|950|8
1638973160000|2021-12-08 14:19:20|955.5|950.5|955.4|950.4|955.6|950.6|955.4|950.4|4
1638973170000|2021-12-08 14:19:30|955.3|950.3|955.2|950.2|955.3|950.3|954.7|949.7|9
1638973180000|2021-12-08 14:19:40|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1638973190000|2021-12-08 14:19:50|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1638973200000|2021-12-08 14:20:00|955.2|950.2|955.4|950.4|955.7|950.7|955.2|950.2|5
1638973210000|2021-12-08 14:20:10|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|8
1638973220000|2021-12-08 14:20:20|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|5
1638973230000|2021-12-08 14:20:30|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1638973250000|2021-12-08 14:20:50|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|3
1638973260000|2021-12-08 14:21:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|4
1638973270000|2021-12-08 14:21:10|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1638973280000|2021-12-08 14:21:20|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1638973290000|2021-12-08 14:21:30|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1638973300000|2021-12-08 14:21:40|955.4|950.4|955.1|950.1|955.5|950.5|955.1|950.1|12
1638973310000|2021-12-08 14:21:50|955|950|955.1|950.1|955.1|950.1|955|950|2
1638973320000|2021-12-08 14:22:00|955|950|955|950|955|950|955|950|1
1638973330000|2021-12-08 14:22:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1638973340000|2021-12-08 14:22:20|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|3
1638973360000|2021-12-08 14:22:40|955.4|950.4|955.7|950.7|955.7|950.7|955.4|950.4|4
1638973370000|2021-12-08 14:22:50|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1638973380000|2021-12-08 14:23:00|955.9|950.9|956|951|956|951|955.7|950.7|18
1638973390000|2021-12-08 14:23:10|956.1|951.1|956.5|951.5|956.5|951.5|956.1|951.1|7
1638973400000|2021-12-08 14:23:20|956.6|951.6|956.1|951.1|956.6|951.6|956.1|951.1|8
1638973410000|2021-12-08 14:23:30|956.2|951.2|956|951|956.2|951.2|955.9|950.9|12
1638973420000|2021-12-08 14:23:40|956.1|951.1|956|951|956.1|951.1|956|951|10
1638973430000|2021-12-08 14:23:50|956.1|951.1|956.2|951.2|956.3|951.3|956|951|7
1638973440000|2021-12-08 14:24:00|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|19
1638973450000|2021-12-08 14:24:10|956.4|951.4|956.5|951.5|956.6|951.6|956.4|951.4|24
1638973460000|2021-12-08 14:24:20|956.6|951.6|956.9|951.9|956.9|951.9|956.5|951.5|33
1638973470000|2021-12-08 14:24:30|956.6|951.6|956.5|951.5|956.6|951.6|956.4|951.4|9
1638973480000|2021-12-08 14:24:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638973500000|2021-12-08 14:25:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638973510000|2021-12-08 14:25:10|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1638973520000|2021-12-08 14:25:20|956.9|951.9|957.7|952.7|957.7|952.7|956.9|951.9|6
1638973530000|2021-12-08 14:25:30|957.8|952.8|958.2|953.2|958.2|953.2|957.7|952.7|8
1638973540000|2021-12-08 14:25:40|958.1|953.1|958.8|953.8|958.8|953.8|958.1|953.1|9
1638973550000|2021-12-08 14:25:50|958.7|953.7|958.2|953.2|958.7|953.7|958.1|953.1|10
1638973560000|2021-12-08 14:26:00|958.1|953.1|958.8|953.8|958.8|953.8|958.1|953.1|9
1638973570000|2021-12-08 14:26:10|958.9|953.9|958.5|953.5|958.9|953.9|958.5|953.5|5
1638973580000|2021-12-08 14:26:20|958.4|953.4|958.5|953.5|958.5|953.5|958.3|953.3|4
1638973590000|2021-12-08 14:26:30|958.4|953.4|958|953|958.4|953.4|958|953|5
1638973600000|2021-12-08 14:26:40|957.9|952.9|957.8|952.8|957.9|952.9|957.7|952.7|8
1638973610000|2021-12-08 14:26:50|957.9|952.9|958.2|953.2|958.2|953.2|957.8|952.8|4
1638973620000|2021-12-08 14:27:00|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1638973630000|2021-12-08 14:27:10|958.4|953.4|958.2|953.2|958.4|953.4|958.2|953.2|5
1638973640000|2021-12-08 14:27:20|958.3|953.3|958|953|958.3|953.3|958|953|5
1638973650000|2021-12-08 14:27:30|958.2|953.2|958.4|953.4|958.4|953.4|957.7|952.7|7
1638973660000|2021-12-08 14:27:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1638973680000|2021-12-08 14:28:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1638973690000|2021-12-08 14:28:10|958.2|953.2|958.3|953.3|958.4|953.4|958.2|953.2|8
1638973700000|2021-12-08 14:28:20|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|9
1638973710000|2021-12-08 14:28:30|958.3|953.3|957.9|952.9|958.3|953.3|957.8|952.8|16
1638973720000|2021-12-08 14:28:40|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1638973730000|2021-12-08 14:28:50|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|3
1638973740000|2021-12-08 14:29:00|957.8|952.8|957.4|952.4|957.9|952.9|957.3|952.3|11
1638973760000|2021-12-08 14:29:20|957.2|952.2|957.3|952.3|957.5|952.5|957.2|952.2|5
1638973770000|2021-12-08 14:29:30|957.4|952.4|957.5|952.5|957.5|952.5|957.3|952.3|6
1638973780000|2021-12-08 14:29:40|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1638973790000|2021-12-08 14:29:50|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1638973800000|2021-12-08 14:30:00|957.5|952.5|958.1|953.1|958.2|953.2|957.4|952.4|9
1638973810000|2021-12-08 14:30:10|958.2|953.2|958|953|958.2|953.2|958|953|6
1638973820000|2021-12-08 14:30:20|958.1|953.1|958|953|958.1|953.1|957.6|952.6|28
1638973830000|2021-12-08 14:30:30|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|22
1638973840000|2021-12-08 14:30:40|957.7|952.7|957.1|952.1|957.8|952.8|957.1|952.1|21
1638973850000|2021-12-08 14:30:50|957.2|952.2|958|953|958.1|953.1|957.2|952.2|8
1638973860000|2021-12-08 14:31:00|958.1|953.1|957.8|952.8|958.1|953.1|957.7|952.7|22
1638973870000|2021-12-08 14:31:10|957.9|952.9|957.7|952.7|958|953|957.7|952.7|17
1638973880000|2021-12-08 14:31:20|957.6|952.6|957.6|952.6|957.7|952.7|957.5|952.5|17
1638973890000|2021-12-08 14:31:30|957.5|952.5|957.6|952.6|957.6|952.6|957.4|952.4|13
1638973900000|2021-12-08 14:31:40|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|8
1638973910000|2021-12-08 14:31:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1638973920000|2021-12-08 14:32:00|957.3|952.3|957.4|952.4|957.5|952.5|957.3|952.3|8
1638973930000|2021-12-08 14:32:10|957.5|952.5|957.5|952.5|957.6|952.6|957.4|952.4|7
1638973940000|2021-12-08 14:32:20|957.6|952.6|957.6|952.6|957.8|952.8|957.4|952.4|10
1638973950000|2021-12-08 14:32:30|957.5|952.5|958|953|958|953|957.5|952.5|9
1638973960000|2021-12-08 14:32:40|958.1|953.1|958.2|953.2|958.2|953.2|958|953|8
1638973970000|2021-12-08 14:32:50|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|21
1638973980000|2021-12-08 14:33:00|958|953|958.3|953.3|958.5|953.5|958|953|10
1638973990000|2021-12-08 14:33:10|958.2|953.2|958|953|958.3|953.3|957.9|952.9|11
1638974000000|2021-12-08 14:33:20|957.9|952.9|957.6|952.6|957.9|952.9|957.6|952.6|7
1638974010000|2021-12-08 14:33:30|957.7|952.7|957.6|952.6|957.8|952.8|957.5|952.5|10
1638974020000|2021-12-08 14:33:40|957.5|952.5|957.4|952.4|957.6|952.6|957.4|952.4|6
1638974030000|2021-12-08 14:33:50|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|8
1638974050000|2021-12-08 14:34:10|957.5|952.5|957|952|957.6|952.6|957|952|5
1638974060000|2021-12-08 14:34:20|957.1|952.1|957|952|957.1|952.1|956.9|951.9|6
1638974070000|2021-12-08 14:34:30|956.9|951.9|956.8|951.8|957|952|956.5|951.5|8
1638974080000|2021-12-08 14:34:40|956.7|951.7|956.6|951.6|956.8|951.8|956.5|951.5|12
1638974090000|2021-12-08 14:34:50|956.7|951.7|956.6|951.6|956.8|951.8|956.6|951.6|8
1638974100000|2021-12-08 14:35:00|956.5|951.5|955.9|950.9|956.5|951.5|955.8|950.8|17
1638974110000|2021-12-08 14:35:10|955.8|950.8|956.2|951.2|956.2|951.2|955.7|950.7|9
1638974120000|2021-12-08 14:35:20|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|10
1638974130000|2021-12-08 14:35:30|956.3|951.3|956.3|951.3|956.3|951.3|956|951|10
1638974140000|2021-12-08 14:35:40|956.4|951.4|956.7|951.7|956.7|951.7|956.1|951.1|12
1638974150000|2021-12-08 14:35:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1638974160000|2021-12-08 14:36:00|956.4|951.4|956.7|951.7|956.8|951.8|956.3|951.3|14
1638974170000|2021-12-08 14:36:10|956.6|951.6|957.2|952.2|957.2|952.2|956.6|951.6|13
1638974180000|2021-12-08 14:36:20|957.1|952.1|956.9|951.9|957.2|952.2|956.8|951.8|13
1638974190000|2021-12-08 14:36:30|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1638974200000|2021-12-08 14:36:40|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1638974210000|2021-12-08 14:36:50|957.1|952.1|957.1|952.1|957.2|952.2|956.9|951.9|14
1638974220000|2021-12-08 14:37:00|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|5
1638974230000|2021-12-08 14:37:10|956.9|951.9|956.9|951.9|956.9|951.9|956.8|951.8|9
1638974240000|2021-12-08 14:37:20|957|952|957.7|952.7|957.7|952.7|956.9|951.9|14
1638974250000|2021-12-08 14:37:30|957.8|952.8|957.8|952.8|957.9|952.9|957.7|952.7|7
1638974260000|2021-12-08 14:37:40|957.9|952.9|957.4|952.4|957.9|952.9|957.4|952.4|7
1638974270000|2021-12-08 14:37:50|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1638974280000|2021-12-08 14:38:00|957|952|956.9|951.9|957.1|952.1|956.8|951.8|20
1638974290000|2021-12-08 14:38:10|956.8|951.8|956.3|951.3|956.8|951.8|956.3|951.3|6
1638974300000|2021-12-08 14:38:20|956.2|951.2|956|951|956.2|951.2|955.9|950.9|9
1638974310000|2021-12-08 14:38:30|956.1|951.1|956|951|956.2|951.2|955.7|950.7|15
1638974320000|2021-12-08 14:38:40|955.9|950.9|956.1|951.1|956.2|951.2|955.9|950.9|13
1638974330000|2021-12-08 14:38:50|956.2|951.2|955.8|950.8|956.2|951.2|955.8|950.8|20
1638974340000|2021-12-08 14:39:00|955.7|950.7|955.2|950.2|955.7|950.7|955.2|950.2|10
1638974350000|2021-12-08 14:39:10|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|8
1638974360000|2021-12-08 14:39:20|955.1|950.1|954.5|949.5|955.2|950.2|954.5|949.5|9
1638974370000|2021-12-08 14:39:30|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|9
1638974380000|2021-12-08 14:39:40|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1638974390000|2021-12-08 14:39:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1638974400000|2021-12-08 14:40:00|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|6
1638974410000|2021-12-08 14:40:10|955|950|955|950|955|950|955|950|1
1638974430000|2021-12-08 14:40:30|955.3|950.3|955.4|950.4|955.4|950.4|955.1|950.1|9
1638974440000|2021-12-08 14:40:40|955.5|950.5|956.4|951.4|956.4|951.4|955.5|950.5|11
1638974450000|2021-12-08 14:40:50|956.5|951.5|956.9|951.9|956.9|951.9|956.4|951.4|9
1638974460000|2021-12-08 14:41:00|957|952|957.1|952.1|957.1|952.1|957|952|4
1638974470000|2021-12-08 14:41:10|957|952|957.3|952.3|957.4|952.4|957|952|6
1638974480000|2021-12-08 14:41:20|957.4|952.4|957.5|952.5|957.7|952.7|957.3|952.3|16
1638974490000|2021-12-08 14:41:30|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|13
1638974500000|2021-12-08 14:41:40|957.8|952.8|958.1|953.1|958.1|953.1|957.8|952.8|4
1638974510000|2021-12-08 14:41:50|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|8
1638974520000|2021-12-08 14:42:00|958.2|953.2|958.3|953.3|958.4|953.4|958.2|953.2|18
1638974530000|2021-12-08 14:42:10|958.4|953.4|958.6|953.6|958.6|953.6|958.3|953.3|11
1638974540000|2021-12-08 14:42:20|958.5|953.5|957.9|952.9|958.6|953.6|957.9|952.9|22
1638974550000|2021-12-08 14:42:30|958|953|958.2|953.2|958.2|953.2|957.9|952.9|5
1638974560000|2021-12-08 14:42:40|958.3|953.3|958.6|953.6|958.6|953.6|958.3|953.3|11
1638974570000|2021-12-08 14:42:50|958.5|953.5|958.3|953.3|958.6|953.6|958.3|953.3|7
1638974580000|2021-12-08 14:43:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|6
1638974590000|2021-12-08 14:43:10|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1638974600000|2021-12-08 14:43:20|958.5|953.5|958.3|953.3|958.5|953.5|958.3|953.3|7
1638974610000|2021-12-08 14:43:30|958.1|953.1|957.8|952.8|958.1|953.1|957.7|952.7|13
1638974620000|2021-12-08 14:43:40|958|953|957.8|952.8|958.1|953.1|957.7|952.7|15
1638974630000|2021-12-08 14:43:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|12
1638974640000|2021-12-08 14:44:00|957.7|952.7|958|953|958|953|957.7|952.7|8
1638974650000|2021-12-08 14:44:10|957.7|952.7|957.5|952.5|957.7|952.7|957.4|952.4|9
1638974660000|2021-12-08 14:44:20|957.6|952.6|957.5|952.5|957.6|952.6|957.4|952.4|8
1638974670000|2021-12-08 14:44:30|957.4|952.4|957.1|952.1|957.4|952.4|957|952|10
1638974680000|2021-12-08 14:44:40|957|952|956.9|951.9|957|952|956.8|951.8|4
1638974690000|2021-12-08 14:44:50|956.7|951.7|956.7|951.7|956.8|951.8|956.6|951.6|21
1638974700000|2021-12-08 14:45:00|956.6|951.6|956.5|951.5|956.7|951.7|956.4|951.4|22
1638974710000|2021-12-08 14:45:10|956.7|951.7|956.7|951.7|956.8|951.8|956.6|951.6|9
1638974720000|2021-12-08 14:45:20|956.6|951.6|957|952|957|952|956.6|951.6|10
1638974730000|2021-12-08 14:45:30|957.1|952.1|958.1|953.1|958.2|953.2|957|952|14
1638974740000|2021-12-08 14:45:40|958.2|953.2|957.9|952.9|958.2|953.2|957.7|952.7|15
1638974750000|2021-12-08 14:45:50|958.2|953.2|958.3|953.3|958.4|953.4|958.2|953.2|10
1638974760000|2021-12-08 14:46:00|958.4|953.4|958.7|953.7|958.7|953.7|958.3|953.3|13
1638974770000|2021-12-08 14:46:10|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|3
1638974780000|2021-12-08 14:46:20|958.6|953.6|958.7|953.7|958.8|953.8|958.6|953.6|14
1638974790000|2021-12-08 14:46:30|958.8|953.8|958.6|953.6|958.8|953.8|958.5|953.5|21
1638974800000|2021-12-08 14:46:40|958.7|953.7|958.9|953.9|959.8|954.8|958.5|953.5|11
1638974810000|2021-12-08 14:46:50|959|954|959|954|959.1|954.1|959|954|7
1638974820000|2021-12-08 14:47:00|959.1|954.1|959.7|954.7|960|955|959.1|954.1|24
1638974830000|2021-12-08 14:47:10|959.8|954.8|959.5|954.5|959.8|954.8|959.5|954.5|19
1638974840000|2021-12-08 14:47:20|959.6|954.6|959.7|954.7|959.9|954.9|959.5|954.5|6
1638974850000|2021-12-08 14:47:30|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1638974860000|2021-12-08 14:47:40|959.7|954.7|959.6|954.6|959.7|954.7|959.5|954.5|5
1638974870000|2021-12-08 14:47:50|959.5|954.5|959.8|954.8|959.8|954.8|959.5|954.5|17
1638974880000|2021-12-08 14:48:00|959.7|954.7|960.3|955.3|960.3|955.3|959.7|954.7|10
1638974890000|2021-12-08 14:48:10|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|4
1638974900000|2021-12-08 14:48:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|10
1638974910000|2021-12-08 14:48:30|960.6|955.6|961|956|961|956|960.6|955.6|2
1638974920000|2021-12-08 14:48:40|960.9|955.9|961|956|961|956|960.9|955.9|12
1638974930000|2021-12-08 14:48:50|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|4
1638974940000|2021-12-08 14:49:00|961.3|956.3|961.1|956.1|961.5|956.5|961.1|956.1|4
1638974950000|2021-12-08 14:49:10|961.2|956.2|961.2|956.2|961.5|956.5|961.2|956.2|8
1638974960000|2021-12-08 14:49:20|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|14
1638974970000|2021-12-08 14:49:30|961.3|956.3|961|956|961.3|956.3|960.9|955.9|4
1638974980000|2021-12-08 14:49:40|960.8|955.8|960.7|955.7|960.8|955.8|960.6|955.6|3
1638974990000|2021-12-08 14:49:50|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|13
1638975000000|2021-12-08 14:50:00|960.5|955.5|960.6|955.6|960.6|955.6|960.2|955.2|5
1638975010000|2021-12-08 14:50:10|960.4|955.4|960.3|955.3|960.4|955.4|960.2|955.2|6
1638975020000|2021-12-08 14:50:20|960.4|955.4|960.9|955.9|960.9|955.9|960.4|955.4|14
1638975030000|2021-12-08 14:50:30|961|956|961.1|956.1|961.1|956.1|960.9|955.9|8
1638975040000|2021-12-08 14:50:40|961.2|956.2|961.5|956.5|961.5|956.5|961.2|956.2|5
1638975050000|2021-12-08 14:50:50|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1638975060000|2021-12-08 14:51:00|961.3|956.3|961.3|956.3|961.5|956.5|961.3|956.3|17
1638975070000|2021-12-08 14:51:10|961.4|956.4|961|956|961.4|956.4|961|956|12
1638975080000|2021-12-08 14:51:20|960.9|955.9|961.2|956.2|961.3|956.3|960.9|955.9|13
1638975090000|2021-12-08 14:51:30|961.1|956.1|960.9|955.9|961.2|956.2|960.9|955.9|3
1638975100000|2021-12-08 14:51:40|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|7
1638975110000|2021-12-08 14:51:50|960.9|955.9|960.9|955.9|961|956|960.6|955.6|7
1638975120000|2021-12-08 14:52:00|961.2|956.2|961.1|956.1|961.3|956.3|961.1|956.1|6
1638975130000|2021-12-08 14:52:10|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|12
1638975140000|2021-12-08 14:52:20|961|956|960.9|955.9|961|956|960.9|955.9|4
1638975150000|2021-12-08 14:52:30|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1638975160000|2021-12-08 14:52:40|961.2|956.2|961.3|956.3|961.4|956.4|961.1|956.1|12
1638975170000|2021-12-08 14:52:50|961.4|956.4|962.4|957.4|962.4|957.4|961.4|956.4|12
1638975180000|2021-12-08 14:53:00|962.6|957.6|962.5|957.5|962.7|957.7|962.2|957.2|20
1638975190000|2021-12-08 14:53:10|962.4|957.4|962.2|957.2|962.5|957.5|962.2|957.2|7
1638975200000|2021-12-08 14:53:20|962.1|957.1|961.6|956.6|962.1|957.1|960.9|955.9|10
1638975210000|2021-12-08 14:53:30|961.8|956.8|962.6|957.6|962.6|957.6|961.7|956.7|8
1638975220000|2021-12-08 14:53:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1638975230000|2021-12-08 14:53:50|962.7|957.7|962.3|957.3|962.7|957.7|962.3|957.3|16
1638975240000|2021-12-08 14:54:00|962.2|957.2|962.3|957.3|962.6|957.6|962.2|957.2|13
1638975250000|2021-12-08 14:54:10|962.4|957.4|962.5|957.5|962.6|957.6|962.3|957.3|13
1638975260000|2021-12-08 14:54:20|962.4|957.4|962.3|957.3|962.6|957.6|962.3|957.3|10
1638975270000|2021-12-08 14:54:30|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1638975290000|2021-12-08 14:54:50|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1638975300000|2021-12-08 14:55:00|962.4|957.4|961.6|956.6|962.4|957.4|961.5|956.5|15
1638975310000|2021-12-08 14:55:10|961.5|956.5|961.1|956.1|961.6|956.6|961|956|15
1638975320000|2021-12-08 14:55:20|961|956|961.6|956.6|961.6|956.6|961|956|2
1638975330000|2021-12-08 14:55:30|961.7|956.7|962.4|957.4|962.4|957.4|961.7|956.7|9
1638975340000|2021-12-08 14:55:40|962.3|957.3|962|957|962.4|957.4|961.9|956.9|6
1638975350000|2021-12-08 14:55:50|961.9|956.9|961.9|956.9|961.9|956.9|961.7|956.7|9
1638975360000|2021-12-08 14:56:00|962|957|962|957|962.2|957.2|961.9|956.9|19
1638975370000|2021-12-08 14:56:10|962.1|957.1|962|957|962.1|957.1|962|957|4
1638975380000|2021-12-08 14:56:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|5
1638975390000|2021-12-08 14:56:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|12
1638975400000|2021-12-08 14:56:40|962|957|961.9|956.9|962|957|961.8|956.8|14
1638975410000|2021-12-08 14:56:50|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|11
1638975420000|2021-12-08 14:57:00|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|16
1638975430000|2021-12-08 14:57:10|961.9|956.9|962|957|962|957|961.6|956.6|10
1638975440000|2021-12-08 14:57:20|962.1|957.1|962.3|957.3|962.3|957.3|962|957|4
1638975450000|2021-12-08 14:57:30|962.4|957.4|962.6|957.6|962.7|957.7|962.4|957.4|7
1638975460000|2021-12-08 14:57:40|962.7|957.7|962.4|957.4|962.8|957.8|962.4|957.4|11
1638975470000|2021-12-08 14:57:50|962.3|957.3|962.3|957.3|962.4|957.4|962.1|957.1|12
1638975480000|2021-12-08 14:58:00|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|5
1638975490000|2021-12-08 14:58:10|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|8
1638975500000|2021-12-08 14:58:20|962.2|957.2|961.6|956.6|962.2|957.2|961.5|956.5|7
1638975510000|2021-12-08 14:58:30|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|3
1638975520000|2021-12-08 14:58:40|961.4|956.4|961.6|956.6|961.6|956.6|961.3|956.3|7
1638975530000|2021-12-08 14:58:50|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1638975540000|2021-12-08 14:59:00|961.5|956.5|960.9|955.9|961.5|956.5|960.8|955.8|15
1638975550000|2021-12-08 14:59:10|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1638975560000|2021-12-08 14:59:20|961|956|961.1|956.1|961.1|956.1|961|956|4
1638975570000|2021-12-08 14:59:30|961|956|960.4|955.4|961.1|956.1|960.4|955.4|5
1638975580000|2021-12-08 14:59:40|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1638975590000|2021-12-08 14:59:50|960.2|955.2|960.2|955.2|960.3|955.3|960.1|955.1|7
1638975600000|2021-12-08 15:00:00|960|955|961.3|956.3|961.3|956.3|959.6|954.6|20
1638975610000|2021-12-08 15:00:10|961.1|956.1|960.7|955.7|961.1|956.1|960.6|955.6|30
1638975620000|2021-12-08 15:00:20|960.8|955.8|960.7|955.7|960.9|955.9|960.7|955.7|22
1638975630000|2021-12-08 15:00:30|960.8|955.8|960.6|955.6|961|956|960.3|955.3|23
1638975640000|2021-12-08 15:00:40|960.5|955.5|960.2|955.2|960.6|955.6|960.2|955.2|14
1638975650000|2021-12-08 15:00:50|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|19
1638975660000|2021-12-08 15:01:00|959.9|954.9|960.5|955.5|960.7|955.7|959.9|954.9|13
1638975670000|2021-12-08 15:01:10|960.6|955.6|961.1|956.1|961.1|956.1|960.4|955.4|7
1638975680000|2021-12-08 15:01:20|961|956|960.6|955.6|961.1|956.1|960.6|955.6|12
1638975690000|2021-12-08 15:01:30|960.7|955.7|961|956|961|956|960.5|955.5|10
1638975700000|2021-12-08 15:01:40|960.9|955.9|962|957|962|957|960.9|955.9|10
1638975710000|2021-12-08 15:01:50|962.1|957.1|962.1|957.1|962.1|957.1|962|957|9
1638975720000|2021-12-08 15:02:00|961.9|956.9|961.9|956.9|962|957|961.4|956.4|22
1638975730000|2021-12-08 15:02:10|961.8|956.8|961.6|956.6|961.9|956.9|961.6|956.6|15
1638975740000|2021-12-08 15:02:20|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|12
1638975750000|2021-12-08 15:02:30|961.7|956.7|961.7|956.7|961.9|956.9|961.5|956.5|18
1638975760000|2021-12-08 15:02:40|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|8
1638975770000|2021-12-08 15:02:50|961.5|956.5|961|956|961.5|956.5|960.9|955.9|8
1638975780000|2021-12-08 15:03:00|961.2|956.2|960.6|955.6|961.2|956.2|960.5|955.5|30
1638975790000|2021-12-08 15:03:10|960.7|955.7|959.8|954.8|960.7|955.7|959.8|954.8|13
1638975800000|2021-12-08 15:03:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|10
1638975810000|2021-12-08 15:03:30|959.9|954.9|959.5|954.5|959.9|954.9|959.5|954.5|14
1638975820000|2021-12-08 15:03:40|959.6|954.6|959.8|954.8|960|955|959.5|954.5|13
1638975830000|2021-12-08 15:03:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1638975840000|2021-12-08 15:04:00|959.8|954.8|959.9|954.9|960.1|955.1|959.8|954.8|11
1638975850000|2021-12-08 15:04:10|960|955|960|955|960|955|959.9|954.9|9
1638975860000|2021-12-08 15:04:20|959.9|954.9|960|955|960|955|959.9|954.9|8
1638975870000|2021-12-08 15:04:30|959.9|954.9|960|955|960|955|959.9|954.9|6
1638975880000|2021-12-08 15:04:40|960.1|955.1|960.4|955.4|960.4|955.4|960|955|8
1638975890000|2021-12-08 15:04:50|960.5|955.5|960.5|955.5|960.6|955.6|960.3|955.3|17
1638975900000|2021-12-08 15:05:00|961.1|956.1|960.4|955.4|961.1|956.1|960.4|955.4|22
1638975910000|2021-12-08 15:05:10|960.3|955.3|960.3|955.3|960.5|955.5|960.3|955.3|11
1638975920000|2021-12-08 15:05:20|960.4|955.4|960|955|960.7|955.7|960|955|20
1638975930000|2021-12-08 15:05:30|960.1|955.1|960.4|955.4|960.5|955.5|960|955|8
1638975940000|2021-12-08 15:05:40|960.5|955.5|961.1|956.1|961.1|956.1|960.5|955.5|4
1638975950000|2021-12-08 15:05:50|961|956|960.7|955.7|961.1|956.1|960.7|955.7|12
1638975960000|2021-12-08 15:06:00|960.8|955.8|961.1|956.1|961.1|956.1|960.5|955.5|13
1638975970000|2021-12-08 15:06:10|961.2|956.2|961|956|961.2|956.2|960.9|955.9|22
1638975980000|2021-12-08 15:06:20|961.1|956.1|961.4|956.4|961.4|956.4|961|956|15
1638975990000|2021-12-08 15:06:30|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|10
1638976000000|2021-12-08 15:06:40|961.6|956.6|961.3|956.3|961.6|956.6|961.3|956.3|3
1638976010000|2021-12-08 15:06:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1638976020000|2021-12-08 15:07:00|961.5|956.5|962|957|962|957|961.4|956.4|15
1638976030000|2021-12-08 15:07:10|962.1|957.1|962.5|957.5|962.8|957.8|962|957|25
1638976040000|2021-12-08 15:07:20|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|7
1638976050000|2021-12-08 15:07:30|962.6|957.6|962.4|957.4|962.6|957.6|962.2|957.2|10
1638976060000|2021-12-08 15:07:40|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|19
1638976070000|2021-12-08 15:07:50|962.2|957.2|962|957|962.4|957.4|961.8|956.8|12
1638976080000|2021-12-08 15:08:00|961.9|956.9|960.9|955.9|961.9|956.9|960.9|955.9|19
1638976090000|2021-12-08 15:08:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1638976100000|2021-12-08 15:08:20|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|13
1638976120000|2021-12-08 15:08:40|960.7|955.7|959.9|954.9|960.7|955.7|959.9|954.9|10
1638976130000|2021-12-08 15:08:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638976140000|2021-12-08 15:09:00|959.9|954.9|960|955|960.3|955.3|959.9|954.9|6
1638976150000|2021-12-08 15:09:10|960.1|955.1|960.2|955.2|960.2|955.2|960|955|6
1638976160000|2021-12-08 15:09:20|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|8
1638976170000|2021-12-08 15:09:30|960.1|955.1|960.1|955.1|960.2|955.2|960|955|9
1638976180000|2021-12-08 15:09:40|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1638976190000|2021-12-08 15:09:50|960.2|955.2|960.2|955.2|960.4|955.4|960.2|955.2|6
1638976200000|2021-12-08 15:10:00|960|955|960.3|955.3|960.3|955.3|959.9|954.9|5
1638976210000|2021-12-08 15:10:10|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|11
1638976220000|2021-12-08 15:10:20|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|7
1638976230000|2021-12-08 15:10:30|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|4
1638976240000|2021-12-08 15:10:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|12
1638976250000|2021-12-08 15:10:50|960.2|955.2|960.2|955.2|960.3|955.3|960.1|955.1|5
1638976260000|2021-12-08 15:11:00|960.3|955.3|959.9|954.9|960.3|955.3|959.9|954.9|7
1638976280000|2021-12-08 15:11:20|960|955|960|955|960|955|960|955|1
1638976290000|2021-12-08 15:11:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638976300000|2021-12-08 15:11:40|960|955|960.2|955.2|960.3|955.3|960|955|7
1638976310000|2021-12-08 15:11:50|960|955|960.2|955.2|960.2|955.2|959.9|954.9|4
1638976320000|2021-12-08 15:12:00|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|25
1638976330000|2021-12-08 15:12:10|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|7
1638976340000|2021-12-08 15:12:20|960.4|955.4|960.3|955.3|960.4|955.4|960.2|955.2|3
1638976350000|2021-12-08 15:12:30|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|8
1638976360000|2021-12-08 15:12:40|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|11
1638976370000|2021-12-08 15:12:50|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|6
1638976380000|2021-12-08 15:13:00|960.3|955.3|960.4|955.4|960.5|955.5|960.2|955.2|12
1638976390000|2021-12-08 15:13:10|960.5|955.5|960.2|955.2|960.5|955.5|960.2|955.2|11
1638976400000|2021-12-08 15:13:20|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|9
1638976410000|2021-12-08 15:13:30|960|955|960.1|955.1|960.2|955.2|960|955|6
1638976420000|2021-12-08 15:13:40|960.2|955.2|960.2|955.2|960.4|955.4|960.2|955.2|15
1638976430000|2021-12-08 15:13:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|8
1638976440000|2021-12-08 15:14:00|960.3|955.3|960.4|955.4|960.4|955.4|960.2|955.2|4
1638976450000|2021-12-08 15:14:10|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1638976460000|2021-12-08 15:14:20|960.2|955.2|960.3|955.3|960.4|955.4|960|955|14
1638976470000|2021-12-08 15:14:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638976480000|2021-12-08 15:14:40|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|7
1638976490000|2021-12-08 15:14:50|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|3
1638976500000|2021-12-08 15:15:00|960.1|955.1|961|956|961.1|956.1|960.1|955.1|16
1638976510000|2021-12-08 15:15:10|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|12
1638976520000|2021-12-08 15:15:20|961.1|956.1|960.9|955.9|961.3|956.3|960.9|955.9|6
1638976530000|2021-12-08 15:15:30|961|956|960.9|955.9|961|956|960.9|955.9|4
1638976540000|2021-12-08 15:15:40|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1638976550000|2021-12-08 15:15:50|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|5
1638976560000|2021-12-08 15:16:00|960.5|955.5|960.6|955.6|960.7|955.7|960.5|955.5|17
1638976570000|2021-12-08 15:16:10|960.7|955.7|960.4|955.4|960.9|955.9|960.4|955.4|18
1638976580000|2021-12-08 15:16:20|960.5|955.5|960.4|955.4|960.5|955.5|960.3|955.3|10
1638976590000|2021-12-08 15:16:30|960.3|955.3|960.5|955.5|960.5|955.5|960.3|955.3|5
1638976600000|2021-12-08 15:16:40|960.6|955.6|960.2|955.2|960.6|955.6|960.2|955.2|9
1638976610000|2021-12-08 15:16:50|960.1|955.1|959.6|954.6|960.1|955.1|959.6|954.6|9
1638976620000|2021-12-08 15:17:00|959.7|954.7|960.4|955.4|960.4|955.4|959.6|954.6|8
1638976630000|2021-12-08 15:17:10|960.3|955.3|960.4|955.4|960.4|955.4|960.2|955.2|8
1638976640000|2021-12-08 15:17:20|960.3|955.3|959.9|954.9|960.3|955.3|959.8|954.8|7
1638976650000|2021-12-08 15:17:30|960.1|955.1|959.8|954.8|960.2|955.2|959.8|954.8|6
1638976660000|2021-12-08 15:17:40|959.9|954.9|960|955|960|955|959.8|954.8|12
1638976670000|2021-12-08 15:17:50|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|5
1638976680000|2021-12-08 15:18:00|960.4|955.4|960.2|955.2|960.5|955.5|960.2|955.2|14
1638976690000|2021-12-08 15:18:10|960.3|955.3|960.3|955.3|960.4|955.4|960.2|955.2|8
1638976700000|2021-12-08 15:18:20|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|6
1638976710000|2021-12-08 15:18:30|960.4|955.4|960|955|960.5|955.5|959.9|954.9|12
1638976720000|2021-12-08 15:18:40|960.2|955.2|960|955|960.2|955.2|960|955|4
1638976730000|2021-12-08 15:18:50|959.8|954.8|960|955|960|955|959.8|954.8|5
1638976740000|2021-12-08 15:19:00|959.9|954.9|960|955|960.1|955.1|959.9|954.9|14
1638976750000|2021-12-08 15:19:10|960.1|955.1|960|955|960.1|955.1|959.9|954.9|16
1638976760000|2021-12-08 15:19:20|959.8|954.8|959.6|954.6|959.9|954.9|959.5|954.5|11
1638976770000|2021-12-08 15:19:30|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|9
1638976790000|2021-12-08 15:19:50|960|955|959.9|954.9|960|955|959.9|954.9|2
1638976800000|2021-12-08 15:20:00|959.8|954.8|959.6|954.6|959.8|954.8|959.5|954.5|5
1638976810000|2021-12-08 15:20:10|959.7|954.7|960|955|960|955|959.7|954.7|4
1638976820000|2021-12-08 15:20:20|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|9
1638976830000|2021-12-08 15:20:30|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|23
1638976840000|2021-12-08 15:20:40|960.4|955.4|960.7|955.7|960.8|955.8|960.3|955.3|11
1638976870000|2021-12-08 15:21:10|960.8|955.8|960.9|955.9|960.9|955.9|960.7|955.7|4
1638976880000|2021-12-08 15:21:20|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|7
1638976890000|2021-12-08 15:21:30|960.7|955.7|960.6|955.6|960.8|955.8|960.5|955.5|14
1638976900000|2021-12-08 15:21:40|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|8
1638976920000|2021-12-08 15:22:00|960.7|955.7|960.7|955.7|960.8|955.8|960.6|955.6|13
1638976930000|2021-12-08 15:22:10|960.8|955.8|960.9|955.9|960.9|955.9|960.7|955.7|3
1638976950000|2021-12-08 15:22:30|960.8|955.8|960.1|955.1|960.8|955.8|960|955|14
1638976960000|2021-12-08 15:22:40|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|6
1638976970000|2021-12-08 15:22:50|960.4|955.4|960.7|955.7|960.7|955.7|960.3|955.3|7
1638976980000|2021-12-08 15:23:00|960.6|955.6|961|956|961|956|960.6|955.6|7
1638976990000|2021-12-08 15:23:10|961.3|956.3|961.2|956.2|961.5|956.5|960.9|955.9|7
1638977000000|2021-12-08 15:23:20|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|9
1638977010000|2021-12-08 15:23:30|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|7
1638977020000|2021-12-08 15:23:40|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|6
1638977030000|2021-12-08 15:23:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638977040000|2021-12-08 15:24:00|961.9|956.9|962|957|962|957|961.8|956.8|10
1638977050000|2021-12-08 15:24:10|961.9|956.9|961.9|956.9|962.1|957.1|961.9|956.9|7
1638977060000|2021-12-08 15:24:20|962|957|962|957|962|957|962|957|1
1638977070000|2021-12-08 15:24:30|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|2
1638977080000|2021-12-08 15:24:40|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|5
1638977090000|2021-12-08 15:24:50|962|957|962.1|957.1|962.2|957.2|961.9|956.9|6
1638977100000|2021-12-08 15:25:00|962.2|957.2|962.1|957.1|962.3|957.3|962.1|957.1|7
1638977110000|2021-12-08 15:25:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638977120000|2021-12-08 15:25:20|962.4|957.4|962.9|957.9|962.9|957.9|962.4|957.4|7
1638977130000|2021-12-08 15:25:30|963|958|962.7|957.7|963|958|962.7|957.7|12
1638977140000|2021-12-08 15:25:40|962.8|957.8|962.4|957.4|962.8|957.8|962.4|957.4|14
1638977150000|2021-12-08 15:25:50|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|13
1638977160000|2021-12-08 15:26:00|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|4
1638977170000|2021-12-08 15:26:10|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|11
1638977180000|2021-12-08 15:26:20|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|4
1638977190000|2021-12-08 15:26:30|962.8|957.8|962.7|957.7|962.8|957.8|962.6|957.6|6
1638977200000|2021-12-08 15:26:40|962.6|957.6|962.6|957.6|962.7|957.7|962.5|957.5|11
1638977210000|2021-12-08 15:26:50|962.5|957.5|962.6|957.6|962.7|957.7|962.5|957.5|13
1638977220000|2021-12-08 15:27:00|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1638977240000|2021-12-08 15:27:20|962.7|957.7|962.4|957.4|962.7|957.7|962.3|957.3|4
1638977250000|2021-12-08 15:27:30|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|3
1638977260000|2021-12-08 15:27:40|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1638977280000|2021-12-08 15:28:00|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|8
1638977290000|2021-12-08 15:28:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1638977300000|2021-12-08 15:28:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|8
1638977310000|2021-12-08 15:28:30|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|10
1638977320000|2021-12-08 15:28:40|962.4|957.4|962.5|957.5|962.6|957.6|962.4|957.4|12
1638977330000|2021-12-08 15:28:50|962.6|957.6|962.3|957.3|962.6|957.6|962.3|957.3|18
1638977340000|2021-12-08 15:29:00|962.4|957.4|961.9|956.9|962.4|957.4|961.8|956.8|8
1638977350000|2021-12-08 15:29:10|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1638977360000|2021-12-08 15:29:20|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|7
1638977370000|2021-12-08 15:29:30|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|7
1638977380000|2021-12-08 15:29:40|961.2|956.2|961.3|956.3|961.3|956.3|961|956|5
1638977390000|2021-12-08 15:29:50|961.4|956.4|961.2|956.2|961.5|956.5|961.2|956.2|12
1638977400000|2021-12-08 15:30:00|961.3|956.3|960.7|955.7|961.3|956.3|960.7|955.7|9
1638977420000|2021-12-08 15:30:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1638977430000|2021-12-08 15:30:30|960.7|955.7|961.7|956.7|961.7|956.7|960.6|955.6|9
1638977440000|2021-12-08 15:30:40|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|10
1638977450000|2021-12-08 15:30:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|7
1638977460000|2021-12-08 15:31:00|961.7|956.7|962.3|957.3|962.3|957.3|961.7|956.7|5
1638977470000|2021-12-08 15:31:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1638977480000|2021-12-08 15:31:20|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1638977490000|2021-12-08 15:31:30|962.9|957.9|963|958|963|958|962.9|957.9|4
1638977500000|2021-12-08 15:31:40|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|7
1638977510000|2021-12-08 15:31:50|963.4|958.4|964.3|959.3|964.3|959.3|963.4|958.4|8
1638977520000|2021-12-08 15:32:00|964.2|959.2|964.3|959.3|964.5|959.5|964.2|959.2|8
1638977530000|2021-12-08 15:32:10|964.2|959.2|962.8|957.8|964.3|959.3|962.7|957.7|20
1638977540000|2021-12-08 15:32:20|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|8
1638977550000|2021-12-08 15:32:30|962.9|957.9|962.8|957.8|962.9|957.9|962.7|957.7|6
1638977560000|2021-12-08 15:32:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1638977570000|2021-12-08 15:32:50|962.8|957.8|964.2|959.2|964.2|959.2|962.8|957.8|5
1638977580000|2021-12-08 15:33:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638977590000|2021-12-08 15:33:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638977600000|2021-12-08 15:33:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638977610000|2021-12-08 15:33:30|964|959|963.8|958.8|964.1|959.1|963.8|958.8|10
1638977620000|2021-12-08 15:33:40|963.9|958.9|963.8|958.8|964|959|963.8|958.8|22
1638977630000|2021-12-08 15:33:50|963.6|958.6|963.3|958.3|963.7|958.7|963.2|958.2|18
1638977640000|2021-12-08 15:34:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|10
1638977660000|2021-12-08 15:34:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|4
1638977670000|2021-12-08 15:34:30|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|9
1638977680000|2021-12-08 15:34:40|962.6|957.6|962.3|957.3|962.7|957.7|962.2|957.2|12
1638977690000|2021-12-08 15:34:50|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|11
1638977700000|2021-12-08 15:35:00|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|4
1638977710000|2021-12-08 15:35:10|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|9
1638977720000|2021-12-08 15:35:20|961.6|956.6|962.2|957.2|962.3|957.3|961.6|956.6|3
1638977730000|2021-12-08 15:35:30|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1638977740000|2021-12-08 15:35:40|962.7|957.7|962.9|957.9|963|958|962.7|957.7|6
1638977750000|2021-12-08 15:35:50|963|958|963.3|958.3|963.8|958.8|963|958|7
1638977760000|2021-12-08 15:36:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|7
1638977770000|2021-12-08 15:36:10|963.1|958.1|962.7|957.7|963.2|958.2|962.7|957.7|15
1638977780000|2021-12-08 15:36:20|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|3
1638977800000|2021-12-08 15:36:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1638977830000|2021-12-08 15:37:10|963|958|963|958|963|958|962.8|957.8|7
1638977840000|2021-12-08 15:37:20|962.9|957.9|962.7|957.7|962.9|957.9|962.6|957.6|7
1638977850000|2021-12-08 15:37:30|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1638977860000|2021-12-08 15:37:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1638977870000|2021-12-08 15:37:50|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1638977880000|2021-12-08 15:38:00|962.2|957.2|962.1|957.1|962.3|957.3|962.1|957.1|8
1638977920000|2021-12-08 15:38:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1638977930000|2021-12-08 15:38:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1638977940000|2021-12-08 15:39:00|962.2|957.2|962.1|957.1|962.2|957.2|962|957|10
1638977950000|2021-12-08 15:39:10|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|3
1638977980000|2021-12-08 15:39:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1638977990000|2021-12-08 15:39:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|14
1638978000000|2021-12-08 15:40:00|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|2
1638978010000|2021-12-08 15:40:10|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|8
1638978020000|2021-12-08 15:40:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638978030000|2021-12-08 15:40:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|12
1638978050000|2021-12-08 15:40:50|962|957|962|957|962|957|962|957|1
1638978060000|2021-12-08 15:41:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638978100000|2021-12-08 15:41:40|961.9|956.9|961.5|956.5|961.9|956.9|961.4|956.4|11
1638978110000|2021-12-08 15:41:50|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1638978120000|2021-12-08 15:42:00|961.3|956.3|960.8|955.8|961.3|956.3|960.8|955.8|9
1638978130000|2021-12-08 15:42:10|960.9|955.9|960.8|955.8|960.9|955.9|960.6|955.6|6
1638978150000|2021-12-08 15:42:30|960.9|955.9|961|956|961.2|956.2|960.9|955.9|6
1638978160000|2021-12-08 15:42:40|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|2
1638978170000|2021-12-08 15:42:50|960.6|955.6|960.4|955.4|960.7|955.7|960.4|955.4|11
1638978180000|2021-12-08 15:43:00|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|3
1638978190000|2021-12-08 15:43:10|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1638978210000|2021-12-08 15:43:30|959.9|954.9|960|955|960.1|955.1|959.9|954.9|3
1638978220000|2021-12-08 15:43:40|959.9|954.9|959.8|954.8|960|955|959.8|954.8|10
1638978230000|2021-12-08 15:43:50|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1638978240000|2021-12-08 15:44:00|959.8|954.8|960.4|955.4|960.5|955.5|959.8|954.8|17
1638978250000|2021-12-08 15:44:10|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1638978260000|2021-12-08 15:44:20|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|9
1638978270000|2021-12-08 15:44:30|960.6|955.6|960.4|955.4|960.6|955.6|960.3|955.3|6
1638978280000|2021-12-08 15:44:40|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|12
1638978290000|2021-12-08 15:44:50|960.3|955.3|960.1|955.1|960.4|955.4|960.1|955.1|11
1638978300000|2021-12-08 15:45:00|960|955|959.7|954.7|960.1|955.1|959.7|954.7|6
1638978310000|2021-12-08 15:45:10|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|5
1638978320000|2021-12-08 15:45:20|959.4|954.4|958.8|953.8|959.4|954.4|958.8|953.8|8
1638978330000|2021-12-08 15:45:30|958.7|953.7|959.1|954.1|959.1|954.1|958.7|953.7|7
1638978350000|2021-12-08 15:45:50|959|954|959|954|959.1|954.1|959|954|3
1638978360000|2021-12-08 15:46:00|959.1|954.1|959|954|959.1|954.1|958.9|953.9|10
1638978370000|2021-12-08 15:46:10|958.9|953.9|958.9|953.9|959|954|958.9|953.9|9
1638978380000|2021-12-08 15:46:20|959|954|959|954|959|954|959|954|1
1638978390000|2021-12-08 15:46:30|958.9|953.9|958.9|953.9|959|954|958.9|953.9|5
1638978400000|2021-12-08 15:46:40|959|954|958.9|953.9|959|954|958.8|953.8|22
1638978410000|2021-12-08 15:46:50|958.8|953.8|958.8|953.8|958.9|953.9|958.7|953.7|19
1638978420000|2021-12-08 15:47:00|958.7|953.7|958.3|953.3|958.8|953.8|958.2|953.2|19
1638978430000|2021-12-08 15:47:10|958.2|953.2|958.2|953.2|958.3|953.3|958.1|953.1|5
1638978440000|2021-12-08 15:47:20|958.3|953.3|958.3|953.3|958.4|953.4|957.9|952.9|32
1638978450000|2021-12-08 15:47:30|958.4|953.4|957.9|952.9|958.4|953.4|957.9|952.9|12
1638978460000|2021-12-08 15:47:40|958.1|953.1|957.4|952.4|958.2|953.2|957.3|952.3|20
1638978470000|2021-12-08 15:47:50|957.3|952.3|957.4|952.4|957.4|952.4|957|952|10
1638978480000|2021-12-08 15:48:00|957.8|952.8|957.9|952.9|957.9|952.9|957.7|952.7|6
1638978510000|2021-12-08 15:48:30|957.8|952.8|957.5|952.5|957.8|952.8|957.4|952.4|6
1638978520000|2021-12-08 15:48:40|957.8|952.8|958.3|953.3|958.3|953.3|957.8|952.8|3
1638978530000|2021-12-08 15:48:50|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|3
1638978540000|2021-12-08 15:49:00|958.7|953.7|959|954|959|954|958.7|953.7|5
1638978550000|2021-12-08 15:49:10|959.1|954.1|959|954|959.1|954.1|958.9|953.9|4
1638978560000|2021-12-08 15:49:20|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1638978570000|2021-12-08 15:49:30|959|954|959.1|954.1|959.1|954.1|959|954|2
1638978580000|2021-12-08 15:49:40|959|954|959|954|959.1|954.1|959|954|3
1638978590000|2021-12-08 15:49:50|959.1|954.1|958.6|953.6|959.1|954.1|958.6|953.6|4
1638978600000|2021-12-08 15:50:00|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1638978610000|2021-12-08 15:50:10|958.8|953.8|958.7|953.7|959.2|954.2|958.7|953.7|17
1638978620000|2021-12-08 15:50:20|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1638978630000|2021-12-08 15:50:30|959|954|958.9|953.9|959|954|958.9|953.9|2
1638978640000|2021-12-08 15:50:40|959|954|959|954|959|954|958.8|953.8|12
1638978650000|2021-12-08 15:50:50|959.1|954.1|959.6|954.6|959.6|954.6|959|954|7
1638978660000|2021-12-08 15:51:00|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|2
1638978670000|2021-12-08 15:51:10|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|5
1638978690000|2021-12-08 15:51:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1638978700000|2021-12-08 15:51:40|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|5
1638978720000|2021-12-08 15:52:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1638978730000|2021-12-08 15:52:10|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1638978740000|2021-12-08 15:52:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638978760000|2021-12-08 15:52:40|960|955|960|955|960|955|959.8|954.8|4
1638978770000|2021-12-08 15:52:50|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1638978780000|2021-12-08 15:53:00|959.9|954.9|959.9|954.9|960|955|959.9|954.9|3
1638978790000|2021-12-08 15:53:10|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|2
1638978800000|2021-12-08 15:53:20|960.3|955.3|960.2|955.2|960.4|955.4|960.2|955.2|4
1638978810000|2021-12-08 15:53:30|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|3
1638978820000|2021-12-08 15:53:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1638978840000|2021-12-08 15:54:00|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1638978850000|2021-12-08 15:54:10|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|5
1638978880000|2021-12-08 15:54:40|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1638978900000|2021-12-08 15:55:00|960.9|955.9|961.2|956.2|961.2|956.2|960.8|955.8|5
1638978910000|2021-12-08 15:55:10|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1638978920000|2021-12-08 15:55:20|961.1|956.1|961|956|961.2|956.2|961|956|10
1638978930000|2021-12-08 15:55:30|961.1|956.1|961.1|956.1|961.1|956.1|961|956|11
1638978940000|2021-12-08 15:55:40|961.2|956.2|961.4|956.4|961.4|956.4|961.1|956.1|9
1638978950000|2021-12-08 15:55:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1638978960000|2021-12-08 15:56:00|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|5
1638978970000|2021-12-08 15:56:10|961.2|956.2|960.9|955.9|961.2|956.2|960.9|955.9|9
1638978980000|2021-12-08 15:56:20|961|956|961|956|961|956|960.9|955.9|5
1638978990000|2021-12-08 15:56:30|961.1|956.1|961|956|961.1|956.1|961|956|4
1638979000000|2021-12-08 15:56:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1638979010000|2021-12-08 15:56:50|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|6
1638979020000|2021-12-08 15:57:00|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|8
1638979030000|2021-12-08 15:57:10|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|5
1638979040000|2021-12-08 15:57:20|961.6|956.6|961.8|956.8|961.9|956.9|961.6|956.6|4
1638979050000|2021-12-08 15:57:30|961.6|956.6|961.4|956.4|961.6|956.6|961.3|956.3|5
1638979060000|2021-12-08 15:57:40|961.5|956.5|961.2|956.2|961.5|956.5|961.2|956.2|3
1638979070000|2021-12-08 15:57:50|961.1|956.1|960.8|955.8|961.1|956.1|960.8|955.8|3
1638979080000|2021-12-08 15:58:00|960.7|955.7|960.9|955.9|961|956|960.7|955.7|8
1638979090000|2021-12-08 15:58:10|960.8|955.8|961.3|956.3|961.3|956.3|960.8|955.8|9
1638979100000|2021-12-08 15:58:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1638979110000|2021-12-08 15:58:30|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|9
1638979120000|2021-12-08 15:58:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1638979140000|2021-12-08 15:59:00|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1638979160000|2021-12-08 15:59:20|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1638979170000|2021-12-08 15:59:30|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1638979180000|2021-12-08 15:59:40|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1638979190000|2021-12-08 15:59:50|961.5|956.5|961.5|956.5|961.6|956.6|961.3|956.3|10
1638979200000|2021-12-08 16:00:00|961.6|956.6|961.5|956.5|961.6|956.6|961.4|956.4|12
1638979210000|2021-12-08 16:00:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|8
1638979220000|2021-12-08 16:00:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1638979230000|2021-12-08 16:00:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1638979240000|2021-12-08 16:00:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|10
1638979250000|2021-12-08 16:00:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1638979260000|2021-12-08 16:01:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|8
1638979270000|2021-12-08 16:01:10|961.8|956.8|962|957|962|957|961.8|956.8|5
1638979280000|2021-12-08 16:01:20|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1638979300000|2021-12-08 16:01:40|962.2|957.2|962.4|957.4|962.5|957.5|962.2|957.2|4
1638979310000|2021-12-08 16:01:50|962.3|957.3|962.1|957.1|962.3|957.3|962|957|7
1638979320000|2021-12-08 16:02:00|961.8|956.8|962.2|957.2|962.3|957.3|961.8|956.8|7
1638979330000|2021-12-08 16:02:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1638979340000|2021-12-08 16:02:20|962.4|957.4|962.5|957.5|962.6|957.6|962.4|957.4|4
1638979350000|2021-12-08 16:02:30|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1638979370000|2021-12-08 16:02:50|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1638979380000|2021-12-08 16:03:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|8
1638979390000|2021-12-08 16:03:10|962.5|957.5|962.2|957.2|962.6|957.6|962.2|957.2|6
1638979410000|2021-12-08 16:03:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1638979420000|2021-12-08 16:03:40|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|2
1638979440000|2021-12-08 16:04:00|962.3|957.3|962.5|957.5|962.6|957.6|962.3|957.3|11
1638979450000|2021-12-08 16:04:10|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|8
1638979460000|2021-12-08 16:04:20|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|8
1638979490000|2021-12-08 16:04:50|962.4|957.4|962.2|957.2|962.4|957.4|962.1|957.1|8
1638979500000|2021-12-08 16:05:00|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1638979510000|2021-12-08 16:05:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|8
1638979520000|2021-12-08 16:05:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1638979530000|2021-12-08 16:05:30|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|3
1638979540000|2021-12-08 16:05:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1638979550000|2021-12-08 16:05:50|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1638979560000|2021-12-08 16:06:00|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|11
1638979570000|2021-12-08 16:06:10|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|17
1638979580000|2021-12-08 16:06:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|12
1638979590000|2021-12-08 16:06:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|6
1638979600000|2021-12-08 16:06:40|962.3|957.3|962.4|957.4|962.5|957.5|962.3|957.3|8
1638979610000|2021-12-08 16:06:50|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1638979620000|2021-12-08 16:07:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|8
1638979640000|2021-12-08 16:07:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1638979660000|2021-12-08 16:07:40|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1638979670000|2021-12-08 16:07:50|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|12
1638979680000|2021-12-08 16:08:00|962.3|957.3|962.3|957.3|962.4|957.4|962.2|957.2|7
1638979690000|2021-12-08 16:08:10|962.4|957.4|962.3|957.3|962.5|957.5|962.2|957.2|5
1638979700000|2021-12-08 16:08:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|10
1638979710000|2021-12-08 16:08:30|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|4
1638979720000|2021-12-08 16:08:40|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|5
1638979740000|2021-12-08 16:09:00|962.5|957.5|962.7|957.7|962.7|957.7|962.4|957.4|5
1638979750000|2021-12-08 16:09:10|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|11
1638979760000|2021-12-08 16:09:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1638979780000|2021-12-08 16:09:40|963|958|963.2|958.2|963.2|958.2|963|958|3
1638979800000|2021-12-08 16:10:00|962.9|957.9|962.7|957.7|962.9|957.9|962.6|957.6|4
1638979840000|2021-12-08 16:10:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1638979850000|2021-12-08 16:10:50|962.5|957.5|962.7|957.7|962.8|957.8|962.4|957.4|11
1638979860000|2021-12-08 16:11:00|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1638979900000|2021-12-08 16:11:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1638979910000|2021-12-08 16:11:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1638979920000|2021-12-08 16:12:00|962.8|957.8|963|958|963|958|962.8|957.8|5
1638979930000|2021-12-08 16:12:10|962.9|957.9|963.2|958.2|963.2|958.2|962.9|957.9|8
1638979940000|2021-12-08 16:12:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638979950000|2021-12-08 16:12:30|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1638979960000|2021-12-08 16:12:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1638979970000|2021-12-08 16:12:50|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|5
1638979980000|2021-12-08 16:13:00|963.5|958.5|963.5|958.5|963.6|958.6|963.4|958.4|5
1638979990000|2021-12-08 16:13:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1638980020000|2021-12-08 16:13:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1638980030000|2021-12-08 16:13:50|963.7|958.7|963.9|958.9|963.9|958.9|963.6|958.6|5
1638980040000|2021-12-08 16:14:00|964|959|963.9|958.9|964|959|963.9|958.9|6
1638980050000|2021-12-08 16:14:10|964|959|963.9|958.9|964|959|963.9|958.9|18
1638980060000|2021-12-08 16:14:20|964|959|964|959|964|959|964|959|1
1638980070000|2021-12-08 16:14:30|964.1|959.1|964|959|964.1|959.1|964|959|6
1638980080000|2021-12-08 16:14:40|964.1|959.1|964.6|959.6|964.7|959.7|964.1|959.1|15
1638980090000|2021-12-08 16:14:50|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|13
1638980100000|2021-12-08 16:15:00|964.4|959.4|964.7|959.7|964.9|959.9|964.4|959.4|8
1638980110000|2021-12-08 16:15:10|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1638980140000|2021-12-08 16:15:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638980150000|2021-12-08 16:15:50|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1638980160000|2021-12-08 16:16:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638980180000|2021-12-08 16:16:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638980190000|2021-12-08 16:16:30|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1638980200000|2021-12-08 16:16:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638980210000|2021-12-08 16:16:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638980220000|2021-12-08 16:17:00|965|960|964.6|959.6|965|960|964.6|959.6|3
1638980230000|2021-12-08 16:17:10|964.5|959.5|964.3|959.3|964.6|959.6|964.3|959.3|5
1638980240000|2021-12-08 16:17:20|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|10
1638980250000|2021-12-08 16:17:30|964.4|959.4|964.7|959.7|964.7|959.7|964.4|959.4|3
1638980260000|2021-12-08 16:17:40|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1638980270000|2021-12-08 16:17:50|964.5|959.5|964.5|959.5|964.6|959.6|964.4|959.4|8
1638980280000|2021-12-08 16:18:00|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|4
1638980310000|2021-12-08 16:18:30|964|959|963.9|958.9|964.1|959.1|963.8|958.8|7
1638980320000|2021-12-08 16:18:40|964|959|964|959|964.1|959.1|964|959|3
1638980330000|2021-12-08 16:18:50|964.1|959.1|964.2|959.2|964.2|959.2|964|959|12
1638980340000|2021-12-08 16:19:00|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1638980360000|2021-12-08 16:19:20|964.2|959.2|964.3|959.3|964.3|959.3|964.1|959.1|4
1638980370000|2021-12-08 16:19:30|964.2|959.2|964.1|959.1|964.3|959.3|964.1|959.1|8
1638980380000|2021-12-08 16:19:40|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|9
1638980390000|2021-12-08 16:19:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|10
1638980400000|2021-12-08 16:20:00|964.1|959.1|964.2|959.2|964.3|959.3|964.1|959.1|6
1638980410000|2021-12-08 16:20:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638980420000|2021-12-08 16:20:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638980430000|2021-12-08 16:20:30|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|6
1638980440000|2021-12-08 16:20:40|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|7
1638980450000|2021-12-08 16:20:50|964.2|959.2|964.3|959.3|964.3|959.3|964.1|959.1|4
1638980460000|2021-12-08 16:21:00|964.6|959.6|965.3|960.3|965.3|960.3|964.6|959.6|8
1638980470000|2021-12-08 16:21:10|965.4|960.4|965.3|960.3|965.7|960.7|965.2|960.2|11
1638980480000|2021-12-08 16:21:20|965.4|960.4|965.7|960.7|965.7|960.7|965.4|960.4|3
1638980490000|2021-12-08 16:21:30|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1638980510000|2021-12-08 16:21:50|966|961|966.1|961.1|966.1|961.1|966|961|2
1638980520000|2021-12-08 16:22:00|965.5|960.5|965.9|960.9|965.9|960.9|965.4|960.4|9
1638980530000|2021-12-08 16:22:10|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|4
1638980540000|2021-12-08 16:22:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638980560000|2021-12-08 16:22:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638980570000|2021-12-08 16:22:50|966|961|966.3|961.3|966.4|961.4|966|961|5
1638980580000|2021-12-08 16:23:00|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1638980600000|2021-12-08 16:23:20|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1638980620000|2021-12-08 16:23:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638980640000|2021-12-08 16:24:00|966.6|961.6|966.8|961.8|966.9|961.9|966.6|961.6|4
1638980660000|2021-12-08 16:24:20|966.9|961.9|966.4|961.4|966.9|961.9|966.2|961.2|6
1638980670000|2021-12-08 16:24:30|966.3|961.3|966.4|961.4|966.5|961.5|966.3|961.3|4
1638980700000|2021-12-08 16:25:00|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|6
1638980710000|2021-12-08 16:25:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638980720000|2021-12-08 16:25:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1638980730000|2021-12-08 16:25:30|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1638980740000|2021-12-08 16:25:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638980750000|2021-12-08 16:25:50|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1638980760000|2021-12-08 16:26:00|967.2|962.2|967.2|962.2|967.3|962.3|967.1|962.1|6
1638980770000|2021-12-08 16:26:10|967.3|962.3|966.6|961.6|967.3|962.3|966.4|961.4|4
1638980780000|2021-12-08 16:26:20|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|9
1638980790000|2021-12-08 16:26:30|966.9|961.9|967|962|967.1|962.1|966.9|961.9|6
1638980800000|2021-12-08 16:26:40|967.1|962.1|967.1|962.1|967.1|962.1|967|962|7
1638980810000|2021-12-08 16:26:50|967.2|962.2|966.9|961.9|967.3|962.3|966.8|961.8|5
1638980820000|2021-12-08 16:27:00|967|962|967|962|967.1|962.1|967|962|5
1638980830000|2021-12-08 16:27:10|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1638980840000|2021-12-08 16:27:20|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638980850000|2021-12-08 16:27:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1638980860000|2021-12-08 16:27:40|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|17
1638980870000|2021-12-08 16:27:50|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|8
1638980880000|2021-12-08 16:28:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1638980910000|2021-12-08 16:28:30|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|4
1638980920000|2021-12-08 16:28:40|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1638980930000|2021-12-08 16:28:50|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1638980940000|2021-12-08 16:29:00|966.8|961.8|966.7|961.7|967|962|966.7|961.7|6
1638980950000|2021-12-08 16:29:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638980960000|2021-12-08 16:29:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1638980970000|2021-12-08 16:29:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638980990000|2021-12-08 16:29:50|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|5
1638981000000|2021-12-08 16:30:00|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|2
1638981010000|2021-12-08 16:30:10|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|3
1638981030000|2021-12-08 16:30:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638981050000|2021-12-08 16:30:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1638981060000|2021-12-08 16:31:00|966.1|961.1|965.7|960.7|966.1|961.1|965.7|960.7|8
1638981070000|2021-12-08 16:31:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638981080000|2021-12-08 16:31:20|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|4
1638981090000|2021-12-08 16:31:30|965|960|965.5|960.5|965.5|960.5|964.9|959.9|5
1638981100000|2021-12-08 16:31:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638981110000|2021-12-08 16:31:50|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638981120000|2021-12-08 16:32:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|12
1638981130000|2021-12-08 16:32:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1638981140000|2021-12-08 16:32:20|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638981160000|2021-12-08 16:32:40|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1638981170000|2021-12-08 16:32:50|965.7|960.7|966|961|966|961|965.7|960.7|4
1638981180000|2021-12-08 16:33:00|966.1|961.1|966|961|966.1|961.1|966|961|6
1638981200000|2021-12-08 16:33:20|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|2
1638981220000|2021-12-08 16:33:40|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|9
1638981230000|2021-12-08 16:33:50|965.6|960.6|965.3|960.3|965.7|960.7|965.3|960.3|4
1638981240000|2021-12-08 16:34:00|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|5
1638981250000|2021-12-08 16:34:10|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638981270000|2021-12-08 16:34:30|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|3
1638981280000|2021-12-08 16:34:40|965.6|960.6|965.1|960.1|965.6|960.6|965.1|960.1|10
1638981290000|2021-12-08 16:34:50|965|960|964.9|959.9|965.1|960.1|964.9|959.9|8
1638981300000|2021-12-08 16:35:00|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|5
1638981310000|2021-12-08 16:35:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638981320000|2021-12-08 16:35:20|965|960|965|960|965|960|965|960|1
1638981330000|2021-12-08 16:35:30|964.9|959.9|964.9|959.9|965|960|964.8|959.8|7
1638981340000|2021-12-08 16:35:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|19
1638981350000|2021-12-08 16:35:50|964.5|959.5|964.8|959.8|964.8|959.8|964.4|959.4|8
1638981360000|2021-12-08 16:36:00|964.9|959.9|965|960|965|960|964.9|959.9|2
1638981370000|2021-12-08 16:36:10|965.1|960.1|965|960|965.3|960.3|965|960|4
1638981380000|2021-12-08 16:36:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638981390000|2021-12-08 16:36:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638981400000|2021-12-08 16:36:40|965|960|964.9|959.9|965|960|964.9|959.9|4
1638981450000|2021-12-08 16:37:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638981460000|2021-12-08 16:37:40|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|7
1638981470000|2021-12-08 16:37:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|13
1638981480000|2021-12-08 16:38:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638981490000|2021-12-08 16:38:10|965.2|960.2|964.9|959.9|965.2|960.2|964.9|959.9|4
1638981500000|2021-12-08 16:38:20|965|960|964.9|959.9|965|960|964.9|959.9|6
1638981510000|2021-12-08 16:38:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638981520000|2021-12-08 16:38:40|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|3
1638981540000|2021-12-08 16:39:00|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1638981550000|2021-12-08 16:39:10|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|13
1638981560000|2021-12-08 16:39:20|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|8
1638981570000|2021-12-08 16:39:30|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|3
1638981580000|2021-12-08 16:39:40|964.2|959.2|964.5|959.5|964.5|959.5|964.2|959.2|4
1638981590000|2021-12-08 16:39:50|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|4
1638981600000|2021-12-08 16:40:00|964.4|959.4|964.4|959.4|964.6|959.6|964.3|959.3|9
1638981610000|2021-12-08 16:40:10|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|3
1638981620000|2021-12-08 16:40:20|964|959|964|959|964|959|964|959|1
1638981630000|2021-12-08 16:40:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638981650000|2021-12-08 16:40:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638981660000|2021-12-08 16:41:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638981680000|2021-12-08 16:41:20|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|11
1638981690000|2021-12-08 16:41:30|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|5
1638981700000|2021-12-08 16:41:40|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638981710000|2021-12-08 16:41:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|4
1638981720000|2021-12-08 16:42:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638981730000|2021-12-08 16:42:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638981740000|2021-12-08 16:42:20|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|5
1638981750000|2021-12-08 16:42:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1638981760000|2021-12-08 16:42:40|964.4|959.4|965|960|965|960|964.4|959.4|8
1638981770000|2021-12-08 16:42:50|964.9|959.9|964.9|959.9|964.9|959.9|964.7|959.7|7
1638981780000|2021-12-08 16:43:00|965|960|964.9|959.9|965.2|960.2|964.9|959.9|7
1638981790000|2021-12-08 16:43:10|965|960|965.1|960.1|965.1|960.1|964.9|959.9|4
1638981810000|2021-12-08 16:43:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638981820000|2021-12-08 16:43:40|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|6
1638981830000|2021-12-08 16:43:50|964.7|959.7|964.5|959.5|964.8|959.8|964.5|959.5|4
1638981840000|2021-12-08 16:44:00|964.4|959.4|964.6|959.6|965|960|964.4|959.4|10
1638981850000|2021-12-08 16:44:10|964.5|959.5|964.7|959.7|964.8|959.8|964.5|959.5|4
1638981860000|2021-12-08 16:44:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638981880000|2021-12-08 16:44:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638981890000|2021-12-08 16:44:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|6
1638981900000|2021-12-08 16:45:00|964.9|959.9|964.5|959.5|965.1|960.1|964.4|959.4|7
1638981920000|2021-12-08 16:45:20|964.6|959.6|965|960|965.1|960.1|964.6|959.6|11
1638981930000|2021-12-08 16:45:30|965.1|960.1|964.8|959.8|965.1|960.1|964.8|959.8|3
1638981940000|2021-12-08 16:45:40|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1638981950000|2021-12-08 16:45:50|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|5
1638981960000|2021-12-08 16:46:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|12
1638981970000|2021-12-08 16:46:10|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|9
1638981980000|2021-12-08 16:46:20|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1638981990000|2021-12-08 16:46:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1638982000000|2021-12-08 16:46:40|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1638982010000|2021-12-08 16:46:50|964.3|959.3|964.3|959.3|964.4|959.4|964.1|959.1|12
1638982020000|2021-12-08 16:47:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1638982030000|2021-12-08 16:47:10|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|3
1638982040000|2021-12-08 16:47:20|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1638982050000|2021-12-08 16:47:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638982060000|2021-12-08 16:47:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1638982070000|2021-12-08 16:47:50|964|959|964.1|959.1|964.1|959.1|964|959|4
1638982080000|2021-12-08 16:48:00|964.2|959.2|964.4|959.4|964.5|959.5|964.2|959.2|7
1638982090000|2021-12-08 16:48:10|964.5|959.5|964.5|959.5|964.6|959.6|964.4|959.4|5
1638982100000|2021-12-08 16:48:20|964.6|959.6|964.9|959.9|965|960|964.6|959.6|6
1638982110000|2021-12-08 16:48:30|965|960|964.9|959.9|965|960|964.9|959.9|8
1638982120000|2021-12-08 16:48:40|965|960|965.3|960.3|965.4|960.4|965|960|5
1638982140000|2021-12-08 16:49:00|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638982150000|2021-12-08 16:49:10|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1638982170000|2021-12-08 16:49:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638982180000|2021-12-08 16:49:40|965.1|960.1|965|960|965.1|960.1|965|960|4
1638982190000|2021-12-08 16:49:50|965.1|960.1|965|960|965.1|960.1|965|960|6
1638982200000|2021-12-08 16:50:00|964.9|959.9|964.8|959.8|964.9|959.9|964.7|959.7|6
1638982210000|2021-12-08 16:50:10|964.9|959.9|965|960|965|960|964.9|959.9|2
1638982220000|2021-12-08 16:50:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638982230000|2021-12-08 16:50:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1638982240000|2021-12-08 16:50:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638982260000|2021-12-08 16:51:00|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|9
1638982270000|2021-12-08 16:51:10|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1638982280000|2021-12-08 16:51:20|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|3
1638982300000|2021-12-08 16:51:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638982310000|2021-12-08 16:51:50|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|5
1638982320000|2021-12-08 16:52:00|964.1|959.1|964|959|964.1|959.1|964|959|2
1638982330000|2021-12-08 16:52:10|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1638982340000|2021-12-08 16:52:20|964|959|964|959|964|959|964|959|1
1638982350000|2021-12-08 16:52:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638982360000|2021-12-08 16:52:40|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|4
1638982370000|2021-12-08 16:52:50|963.7|958.7|963.7|958.7|963.7|958.7|963.5|958.5|3
1638982380000|2021-12-08 16:53:00|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|5
1638982400000|2021-12-08 16:53:20|963.9|958.9|964|959|964|959|963.9|958.9|2
1638982410000|2021-12-08 16:53:30|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1638982420000|2021-12-08 16:53:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|7
1638982430000|2021-12-08 16:53:50|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|6
1638982440000|2021-12-08 16:54:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638982450000|2021-12-08 16:54:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638982460000|2021-12-08 16:54:20|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638982470000|2021-12-08 16:54:30|964|959|964|959|964|959|964|959|1
1638982480000|2021-12-08 16:54:40|963.9|958.9|964|959|964|959|963.9|958.9|2
1638982500000|2021-12-08 16:55:00|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|5
1638982510000|2021-12-08 16:55:10|964.2|959.2|964.5|959.5|964.5|959.5|964.2|959.2|5
1638982520000|2021-12-08 16:55:20|964.6|959.6|964.2|959.2|964.6|959.6|964.2|959.2|4
1638982530000|2021-12-08 16:55:30|964.4|959.4|964|959|964.4|959.4|963.9|958.9|10
1638982540000|2021-12-08 16:55:40|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1638982560000|2021-12-08 16:56:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638982580000|2021-12-08 16:56:20|964|959|963.8|958.8|964|959|963.8|958.8|3
1638982590000|2021-12-08 16:56:30|963.7|958.7|963.5|958.5|963.7|958.7|963.5|958.5|5
1638982600000|2021-12-08 16:56:40|963.4|958.4|963.6|958.6|963.6|958.6|963.2|958.2|4
1638982610000|2021-12-08 16:56:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1638982620000|2021-12-08 16:57:00|963.5|958.5|963.8|958.8|963.8|958.8|963.5|958.5|4
1638982640000|2021-12-08 16:57:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638982650000|2021-12-08 16:57:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1638982660000|2021-12-08 16:57:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1638982670000|2021-12-08 16:57:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1638982680000|2021-12-08 16:58:00|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|9
1638982690000|2021-12-08 16:58:10|963.5|958.5|963.6|958.6|963.6|958.6|963.4|958.4|4
1638982700000|2021-12-08 16:58:20|963.5|958.5|963.5|958.5|963.6|958.6|963.4|958.4|7
1638982720000|2021-12-08 16:58:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1638982730000|2021-12-08 16:58:50|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|2
1638982740000|2021-12-08 16:59:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638982750000|2021-12-08 16:59:10|963.9|958.9|963.7|958.7|964|959|963.7|958.7|4
1638982760000|2021-12-08 16:59:20|963.8|958.8|963.4|958.4|963.8|958.8|963.4|958.4|4
1638982770000|2021-12-08 16:59:30|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|3
1638982780000|2021-12-08 16:59:40|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1638982790000|2021-12-08 16:59:50|963.9|958.9|963.7|958.7|963.9|958.9|963.6|958.6|7
1638982800000|2021-12-08 17:00:00|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|6
1638982810000|2021-12-08 17:00:10|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|3
1638982820000|2021-12-08 17:00:20|963.9|958.9|964|959|964.2|959.2|963.9|958.9|5
1638982830000|2021-12-08 17:00:30|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|5
1638982840000|2021-12-08 17:00:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638982860000|2021-12-08 17:01:00|964.3|959.3|964.8|959.8|964.8|959.8|964.3|959.3|10
1638982870000|2021-12-08 17:01:10|965|960|965.3|960.3|965.3|960.3|964.9|959.9|14
1638982880000|2021-12-08 17:01:20|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|5
1638982900000|2021-12-08 17:01:40|965.7|960.7|965.5|960.5|965.7|960.7|965.5|960.5|3
1638982910000|2021-12-08 17:01:50|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|5
1638982920000|2021-12-08 17:02:00|965.1|960.1|964.8|959.8|965.2|960.2|964.8|959.8|6
1638982930000|2021-12-08 17:02:10|964.9|959.9|964.5|959.5|964.9|959.9|964.5|959.5|4
1638982940000|2021-12-08 17:02:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638982950000|2021-12-08 17:02:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638982960000|2021-12-08 17:02:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638982970000|2021-12-08 17:02:50|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|3
1638982980000|2021-12-08 17:03:00|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|6
1638982990000|2021-12-08 17:03:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|12
1638983000000|2021-12-08 17:03:20|964.1|959.1|964|959|964.2|959.2|964|959|12
1638983010000|2021-12-08 17:03:30|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|2
1638983020000|2021-12-08 17:03:40|964.2|959.2|964.1|959.1|964.4|959.4|964.1|959.1|5
1638983060000|2021-12-08 17:04:20|964|959|963.8|958.8|964|959|963.8|958.8|3
1638983080000|2021-12-08 17:04:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638983090000|2021-12-08 17:04:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1638983100000|2021-12-08 17:05:00|964|959|964|959|964|959|964|959|1
1638983110000|2021-12-08 17:05:10|964.1|959.1|964|959|964.1|959.1|964|959|2
1638983120000|2021-12-08 17:05:20|964.2|959.2|964.5|959.5|964.5|959.5|964.2|959.2|4
1638983130000|2021-12-08 17:05:30|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|4
1638983140000|2021-12-08 17:05:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638983150000|2021-12-08 17:05:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638983160000|2021-12-08 17:06:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|14
1638983170000|2021-12-08 17:06:10|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1638983180000|2021-12-08 17:06:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1638983190000|2021-12-08 17:06:30|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1638983200000|2021-12-08 17:06:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|10
1638983210000|2021-12-08 17:06:50|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|5
1638983220000|2021-12-08 17:07:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638983230000|2021-12-08 17:07:10|964.8|959.8|965|960|965|960|964.8|959.8|3
1638983250000|2021-12-08 17:07:30|965.1|960.1|965.1|960.1|965.4|960.4|965|960|8
1638983260000|2021-12-08 17:07:40|965|960|964.8|959.8|965|960|964.7|959.7|4
1638983270000|2021-12-08 17:07:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638983280000|2021-12-08 17:08:00|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638983290000|2021-12-08 17:08:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|8
1638983300000|2021-12-08 17:08:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638983310000|2021-12-08 17:08:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638983330000|2021-12-08 17:08:50|965|960|965.1|960.1|965.1|960.1|965|960|2
1638983340000|2021-12-08 17:09:00|965.2|960.2|965.6|960.6|965.6|960.6|965.2|960.2|7
1638983360000|2021-12-08 17:09:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|14
1638983370000|2021-12-08 17:09:30|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1638983380000|2021-12-08 17:09:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1638983390000|2021-12-08 17:09:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1638983400000|2021-12-08 17:10:00|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|7
1638983410000|2021-12-08 17:10:10|965.4|960.4|965.8|960.8|965.8|960.8|965.4|960.4|4
1638983420000|2021-12-08 17:10:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1638983430000|2021-12-08 17:10:30|965.8|960.8|965.7|960.7|965.9|960.9|965.7|960.7|4
1638983440000|2021-12-08 17:10:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638983450000|2021-12-08 17:10:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638983460000|2021-12-08 17:11:00|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|5
1638983470000|2021-12-08 17:11:10|965.2|960.2|965.3|960.3|965.4|960.4|965.2|960.2|6
1638983480000|2021-12-08 17:11:20|965.2|960.2|965|960|965.2|960.2|965|960|7
1638983490000|2021-12-08 17:11:30|965.1|960.1|965|960|965.1|960.1|965|960|10
1638983500000|2021-12-08 17:11:40|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|2
1638983510000|2021-12-08 17:11:50|964.7|959.7|964.6|959.6|964.7|959.7|964.4|959.4|4
1638983520000|2021-12-08 17:12:00|964.8|959.8|965.2|960.2|965.2|960.2|964.7|959.7|12
1638983530000|2021-12-08 17:12:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638983560000|2021-12-08 17:12:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638983570000|2021-12-08 17:12:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638983580000|2021-12-08 17:13:00|965.1|960.1|965.2|960.2|965.3|960.3|965.1|960.1|8
1638983610000|2021-12-08 17:13:30|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638983620000|2021-12-08 17:13:40|965.1|960.1|965.1|960.1|965.2|960.2|965|960|15
1638983630000|2021-12-08 17:13:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638983640000|2021-12-08 17:14:00|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|6
1638983650000|2021-12-08 17:14:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1638983660000|2021-12-08 17:14:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1638983680000|2021-12-08 17:14:40|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1638983690000|2021-12-08 17:14:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638983700000|2021-12-08 17:15:00|965.7|960.7|966|961|966|961|965.7|960.7|7
1638983710000|2021-12-08 17:15:10|966.1|961.1|966|961|966.1|961.1|966|961|2
1638983740000|2021-12-08 17:15:40|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1638983750000|2021-12-08 17:15:50|965.6|960.6|965.5|960.5|965.7|960.7|965.5|960.5|4
1638983760000|2021-12-08 17:16:00|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|5
1638983770000|2021-12-08 17:16:10|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|5
1638983790000|2021-12-08 17:16:30|965.9|960.9|965.9|960.9|966|961|965.9|960.9|5
1638983800000|2021-12-08 17:16:40|966|961|965.9|960.9|966|961|965.9|960.9|2
1638983820000|2021-12-08 17:17:00|966|961|966|961|966|961|966|961|1
1638983830000|2021-12-08 17:17:10|965.9|960.9|966|961|966|961|965.8|960.8|6
1638983860000|2021-12-08 17:17:40|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|6
1638983870000|2021-12-08 17:17:50|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1638983880000|2021-12-08 17:18:00|966.2|961.2|966|961|966.2|961.2|966|961|4
1638983890000|2021-12-08 17:18:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638983900000|2021-12-08 17:18:20|966|961|966.2|961.2|966.2|961.2|966|961|3
1638983930000|2021-12-08 17:18:50|966.3|961.3|966.4|961.4|966.4|961.4|966.2|961.2|4
1638983940000|2021-12-08 17:19:00|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|4
1638983950000|2021-12-08 17:19:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638983980000|2021-12-08 17:19:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638983990000|2021-12-08 17:19:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984000000|2021-12-08 17:20:00|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1638984010000|2021-12-08 17:20:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638984020000|2021-12-08 17:20:20|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638984030000|2021-12-08 17:20:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984040000|2021-12-08 17:20:40|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1638984050000|2021-12-08 17:20:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638984060000|2021-12-08 17:21:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1638984070000|2021-12-08 17:21:10|966.5|961.5|966.3|961.3|966.6|961.6|966.3|961.3|14
1638984080000|2021-12-08 17:21:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984090000|2021-12-08 17:21:30|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|3
1638984110000|2021-12-08 17:21:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638984120000|2021-12-08 17:22:00|966.1|961.1|966|961|966.1|961.1|966|961|2
1638984130000|2021-12-08 17:22:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638984140000|2021-12-08 17:22:20|966|961|965.7|960.7|966|961|965.7|960.7|9
1638984150000|2021-12-08 17:22:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638984160000|2021-12-08 17:22:40|965.9|960.9|966|961|966|961|965.9|960.9|2
1638984170000|2021-12-08 17:22:50|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|11
1638984180000|2021-12-08 17:23:00|966|961|966.1|961.1|966.2|961.2|966|961|8
1638984190000|2021-12-08 17:23:10|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1638984200000|2021-12-08 17:23:20|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|11
1638984210000|2021-12-08 17:23:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984220000|2021-12-08 17:23:40|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|7
1638984230000|2021-12-08 17:23:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984240000|2021-12-08 17:24:00|966.3|961.3|966.6|961.6|966.7|961.7|966.3|961.3|10
1638984250000|2021-12-08 17:24:10|966.7|961.7|966.7|961.7|966.7|961.7|966.5|961.5|11
1638984260000|2021-12-08 17:24:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1638984270000|2021-12-08 17:24:30|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|18
1638984280000|2021-12-08 17:24:40|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|6
1638984290000|2021-12-08 17:24:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1638984300000|2021-12-08 17:25:00|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638984310000|2021-12-08 17:25:10|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|7
1638984330000|2021-12-08 17:25:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1638984340000|2021-12-08 17:25:40|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1638984350000|2021-12-08 17:25:50|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1638984380000|2021-12-08 17:26:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1638984390000|2021-12-08 17:26:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|6
1638984400000|2021-12-08 17:26:40|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|2
1638984410000|2021-12-08 17:26:50|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|3
1638984420000|2021-12-08 17:27:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984430000|2021-12-08 17:27:10|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638984440000|2021-12-08 17:27:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984450000|2021-12-08 17:27:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1638984470000|2021-12-08 17:27:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638984480000|2021-12-08 17:28:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|6
1638984500000|2021-12-08 17:28:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1638984510000|2021-12-08 17:28:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1638984530000|2021-12-08 17:28:50|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|3
1638984540000|2021-12-08 17:29:00|966.1|961.1|966.2|961.2|966.2|961.2|965.9|960.9|9
1638984550000|2021-12-08 17:29:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|8
1638984570000|2021-12-08 17:29:30|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1638984580000|2021-12-08 17:29:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1638984590000|2021-12-08 17:29:50|966|961|965.9|960.9|966|961|965.9|960.9|2
1638984600000|2021-12-08 17:30:00|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|5
1638984610000|2021-12-08 17:30:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638984620000|2021-12-08 17:30:20|965.5|960.5|965.3|960.3|965.5|960.5|965.2|960.2|5
1638984630000|2021-12-08 17:30:30|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|13
1638984640000|2021-12-08 17:30:40|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1638984650000|2021-12-08 17:30:50|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1638984660000|2021-12-08 17:31:00|965.7|960.7|965.8|960.8|965.9|960.9|965.7|960.7|4
1638984670000|2021-12-08 17:31:10|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1638984680000|2021-12-08 17:31:20|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|3
1638984690000|2021-12-08 17:31:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638984700000|2021-12-08 17:31:40|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1638984710000|2021-12-08 17:31:50|966|961|966|961|966|961|966|961|1
1638984720000|2021-12-08 17:32:00|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984730000|2021-12-08 17:32:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1638984740000|2021-12-08 17:32:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1638984760000|2021-12-08 17:32:40|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|4
1638984790000|2021-12-08 17:33:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638984800000|2021-12-08 17:33:20|965.2|960.2|965.5|960.5|965.5|960.5|965.2|960.2|4
1638984810000|2021-12-08 17:33:30|965.4|960.4|965.5|960.5|965.5|960.5|965.3|960.3|4
1638984820000|2021-12-08 17:33:40|965.4|960.4|965.3|960.3|965.5|960.5|965.3|960.3|3
1638984830000|2021-12-08 17:33:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1638984840000|2021-12-08 17:34:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638984860000|2021-12-08 17:34:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|8
1638984870000|2021-12-08 17:34:30|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|5
1638984880000|2021-12-08 17:34:40|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638984890000|2021-12-08 17:34:50|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1638984900000|2021-12-08 17:35:00|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638984910000|2021-12-08 17:35:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1638984920000|2021-12-08 17:35:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1638984930000|2021-12-08 17:35:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|10
1638984940000|2021-12-08 17:35:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638984950000|2021-12-08 17:35:50|965.7|960.7|965.4|960.4|965.7|960.7|965.4|960.4|10
1638984960000|2021-12-08 17:36:00|965.5|960.5|965.4|960.4|965.5|960.5|965.3|960.3|4
1638984980000|2021-12-08 17:36:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1638984990000|2021-12-08 17:36:30|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1638985010000|2021-12-08 17:36:50|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|2
1638985030000|2021-12-08 17:37:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638985060000|2021-12-08 17:37:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638985070000|2021-12-08 17:37:50|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1638985090000|2021-12-08 17:38:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638985110000|2021-12-08 17:38:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|6
1638985120000|2021-12-08 17:38:40|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|18
1638985130000|2021-12-08 17:38:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|7
1638985140000|2021-12-08 17:39:00|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|7
1638985160000|2021-12-08 17:39:20|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1638985170000|2021-12-08 17:39:30|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1638985180000|2021-12-08 17:39:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638985190000|2021-12-08 17:39:50|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638985200000|2021-12-08 17:40:00|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1638985220000|2021-12-08 17:40:20|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638985250000|2021-12-08 17:40:50|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|4
1638985260000|2021-12-08 17:41:00|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|4
1638985270000|2021-12-08 17:41:10|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638985280000|2021-12-08 17:41:20|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1638985290000|2021-12-08 17:41:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638985300000|2021-12-08 17:41:40|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1638985310000|2021-12-08 17:41:50|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|13
1638985320000|2021-12-08 17:42:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1638985330000|2021-12-08 17:42:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638985340000|2021-12-08 17:42:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638985350000|2021-12-08 17:42:30|965.2|960.2|964.9|959.9|965.2|960.2|964.9|959.9|7
1638985360000|2021-12-08 17:42:40|965|960|964.9|959.9|965|960|964.9|959.9|2
1638985370000|2021-12-08 17:42:50|965|960|965|960|965|960|964.9|959.9|3
1638985380000|2021-12-08 17:43:00|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|13
1638985390000|2021-12-08 17:43:10|965|960|965|960|965|960|965|960|1
1638985400000|2021-12-08 17:43:20|965.1|960.1|965|960|965.1|960.1|965|960|8
1638985410000|2021-12-08 17:43:30|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1638985420000|2021-12-08 17:43:40|965|960|965|960|965|960|965|960|1
1638985440000|2021-12-08 17:44:00|965.1|960.1|965.3|960.3|965.4|960.4|965|960|11
1638985450000|2021-12-08 17:44:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1638985470000|2021-12-08 17:44:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638985510000|2021-12-08 17:45:10|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|3
1638985520000|2021-12-08 17:45:20|965|960|965|960|965|960|965|960|1
1638985570000|2021-12-08 17:46:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638985580000|2021-12-08 17:46:20|965|960|965|960|965|960|965|960|1
1638985610000|2021-12-08 17:46:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638985620000|2021-12-08 17:47:00|965|960|964.9|959.9|965|960|964.8|959.8|6
1638985630000|2021-12-08 17:47:10|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638985640000|2021-12-08 17:47:20|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1638985670000|2021-12-08 17:47:50|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1638985700000|2021-12-08 17:48:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638985710000|2021-12-08 17:48:30|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|4
1638985730000|2021-12-08 17:48:50|964.2|959.2|964.5|959.5|964.5|959.5|964.2|959.2|3
1638985740000|2021-12-08 17:49:00|964.4|959.4|964.6|959.6|964.7|959.7|964.4|959.4|10
1638985750000|2021-12-08 17:49:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638985760000|2021-12-08 17:49:20|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638985770000|2021-12-08 17:49:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638985780000|2021-12-08 17:49:40|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638985790000|2021-12-08 17:49:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638985840000|2021-12-08 17:50:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1638985850000|2021-12-08 17:50:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638985860000|2021-12-08 17:51:00|965|960|965.2|960.2|965.2|960.2|965|960|5
1638985880000|2021-12-08 17:51:20|965.1|960.1|964.6|959.6|965.1|960.1|964.6|959.6|4
1638985890000|2021-12-08 17:51:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638985910000|2021-12-08 17:51:50|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638985920000|2021-12-08 17:52:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1638985950000|2021-12-08 17:52:30|964.4|959.4|964.2|959.2|964.4|959.4|964.1|959.1|4
1638985960000|2021-12-08 17:52:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638985980000|2021-12-08 17:53:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638985990000|2021-12-08 17:53:10|964.4|959.4|964.5|959.5|964.6|959.6|964.4|959.4|4
1638986000000|2021-12-08 17:53:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638986030000|2021-12-08 17:53:50|964.8|959.8|965|960|965|960|964.8|959.8|3
1638986040000|2021-12-08 17:54:00|964.9|959.9|964.9|959.9|965|960|964.6|959.6|8
1638986050000|2021-12-08 17:54:10|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1638986060000|2021-12-08 17:54:20|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1638986080000|2021-12-08 17:54:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638986090000|2021-12-08 17:54:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638986100000|2021-12-08 17:55:00|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|3
1638986110000|2021-12-08 17:55:10|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638986120000|2021-12-08 17:55:20|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1638986150000|2021-12-08 17:55:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638986160000|2021-12-08 17:56:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638986180000|2021-12-08 17:56:20|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638986190000|2021-12-08 17:56:30|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|7
1638986200000|2021-12-08 17:56:40|964.6|959.6|964.8|959.8|964.9|959.9|964.6|959.6|5
1638986220000|2021-12-08 17:57:00|964.9|959.9|964.7|959.7|965.1|960.1|964.7|959.7|6
1638986230000|2021-12-08 17:57:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638986240000|2021-12-08 17:57:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638986250000|2021-12-08 17:57:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638986270000|2021-12-08 17:57:50|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638986280000|2021-12-08 17:58:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638986290000|2021-12-08 17:58:10|964.6|959.6|964.8|959.8|964.8|959.8|964.5|959.5|3
1638986300000|2021-12-08 17:58:20|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638986310000|2021-12-08 17:58:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638986330000|2021-12-08 17:58:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638986340000|2021-12-08 17:59:00|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|5
1638986350000|2021-12-08 17:59:10|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|17
1638986360000|2021-12-08 17:59:20|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|5
1638986370000|2021-12-08 17:59:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638986390000|2021-12-08 17:59:50|964.3|959.3|964.4|959.4|964.4|959.4|964.2|959.2|6
1638986400000|2021-12-08 18:00:00|964.3|959.3|964.4|959.4|964.5|959.5|964.3|959.3|10
1638986410000|2021-12-08 18:00:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638986420000|2021-12-08 18:00:20|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|11
1638986430000|2021-12-08 18:00:30|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|6
1638986440000|2021-12-08 18:00:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|8
1638986450000|2021-12-08 18:00:50|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1638986460000|2021-12-08 18:01:00|964.3|959.3|964.4|959.4|964.5|959.5|964.2|959.2|5
1638986470000|2021-12-08 18:01:10|964.5|959.5|964.3|959.3|964.5|959.5|964.2|959.2|10
1638986480000|2021-12-08 18:01:20|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|7
1638986490000|2021-12-08 18:01:30|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|8
1638986500000|2021-12-08 18:01:40|964.2|959.2|964.3|959.3|964.4|959.4|964.1|959.1|5
1638986510000|2021-12-08 18:01:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638986520000|2021-12-08 18:02:00|964.5|959.5|964.1|959.1|964.6|959.6|963.8|958.8|15
1638986530000|2021-12-08 18:02:10|963.9|958.9|964.2|959.2|964.3|959.3|963.9|958.9|15
1638986540000|2021-12-08 18:02:20|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|6
1638986550000|2021-12-08 18:02:30|964|959|964.1|959.1|964.2|959.2|963.9|958.9|8
1638986570000|2021-12-08 18:02:50|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1638986580000|2021-12-08 18:03:00|964.3|959.3|964|959|964.5|959.5|964|959|7
1638986590000|2021-12-08 18:03:10|964.1|959.1|964.5|959.5|964.6|959.6|964.1|959.1|9
1638986600000|2021-12-08 18:03:20|964.6|959.6|964.8|959.8|965.2|960.2|964.6|959.6|15
1638986610000|2021-12-08 18:03:30|964.9|959.9|965.1|960.1|965.2|960.2|964.9|959.9|9
1638986620000|2021-12-08 18:03:40|965.2|960.2|965.1|960.1|965.2|960.2|964.9|959.9|8
1638986630000|2021-12-08 18:03:50|965|960|964.9|959.9|965|960|964.8|959.8|8
1638986640000|2021-12-08 18:04:00|965|960|964.9|959.9|965.1|960.1|964.8|959.8|11
1638986650000|2021-12-08 18:04:10|964.8|959.8|964.4|959.4|964.9|959.9|964.4|959.4|10
1638986660000|2021-12-08 18:04:20|964.5|959.5|964.6|959.6|964.8|959.8|964.5|959.5|6
1638986670000|2021-12-08 18:04:30|964.7|959.7|964.7|959.7|964.8|959.8|964.6|959.6|9
1638986680000|2021-12-08 18:04:40|964.9|959.9|964.9|959.9|964.9|959.9|964.7|959.7|6
1638986690000|2021-12-08 18:04:50|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|6
1638986700000|2021-12-08 18:05:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|4
1638986710000|2021-12-08 18:05:10|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|6
1638986720000|2021-12-08 18:05:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1638986730000|2021-12-08 18:05:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638986750000|2021-12-08 18:05:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1638986760000|2021-12-08 18:06:00|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|3
1638986770000|2021-12-08 18:06:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638986780000|2021-12-08 18:06:20|964.3|959.3|964.4|959.4|964.5|959.5|964.2|959.2|5
1638986800000|2021-12-08 18:06:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638986810000|2021-12-08 18:06:50|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638986820000|2021-12-08 18:07:00|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|4
1638986840000|2021-12-08 18:07:20|964|959|963.8|958.8|964|959|963.8|958.8|5
1638986850000|2021-12-08 18:07:30|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|3
1638986860000|2021-12-08 18:07:40|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|4
1638986870000|2021-12-08 18:07:50|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1638986880000|2021-12-08 18:08:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638986890000|2021-12-08 18:08:10|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1638986900000|2021-12-08 18:08:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|8
1638986910000|2021-12-08 18:08:30|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|9
1638986920000|2021-12-08 18:08:40|964|959|963.9|958.9|964|959|963.9|958.9|2
1638986930000|2021-12-08 18:08:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1638986940000|2021-12-08 18:09:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|6
1638986950000|2021-12-08 18:09:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638986960000|2021-12-08 18:09:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638986970000|2021-12-08 18:09:30|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638986990000|2021-12-08 18:09:50|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|11
1638987000000|2021-12-08 18:10:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|10
1638987020000|2021-12-08 18:10:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638987040000|2021-12-08 18:10:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638987050000|2021-12-08 18:10:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|8
1638987060000|2021-12-08 18:11:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638987070000|2021-12-08 18:11:10|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|7
1638987090000|2021-12-08 18:11:30|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1638987100000|2021-12-08 18:11:40|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1638987110000|2021-12-08 18:11:50|964.7|959.7|964.7|959.7|964.8|959.8|964.6|959.6|7
1638987130000|2021-12-08 18:12:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638987140000|2021-12-08 18:12:20|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1638987160000|2021-12-08 18:12:40|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|4
1638987180000|2021-12-08 18:13:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638987190000|2021-12-08 18:13:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638987220000|2021-12-08 18:13:40|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1638987230000|2021-12-08 18:13:50|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1638987240000|2021-12-08 18:14:00|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|7
1638987260000|2021-12-08 18:14:20|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1638987270000|2021-12-08 18:14:30|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|6
1638987280000|2021-12-08 18:14:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|4
1638987290000|2021-12-08 18:14:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638987300000|2021-12-08 18:15:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638987310000|2021-12-08 18:15:10|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1638987320000|2021-12-08 18:15:20|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|11
1638987330000|2021-12-08 18:15:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638987340000|2021-12-08 18:15:40|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|5
1638987350000|2021-12-08 18:15:50|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1638987360000|2021-12-08 18:16:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638987390000|2021-12-08 18:16:30|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|5
1638987400000|2021-12-08 18:16:40|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|5
1638987420000|2021-12-08 18:17:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638987430000|2021-12-08 18:17:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638987440000|2021-12-08 18:17:20|964.7|959.7|964.5|959.5|964.8|959.8|964.5|959.5|4
1638987450000|2021-12-08 18:17:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638987460000|2021-12-08 18:17:40|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|3
1638987470000|2021-12-08 18:17:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638987480000|2021-12-08 18:18:00|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1638987490000|2021-12-08 18:18:10|964.6|959.6|964.7|959.7|964.7|959.7|964.5|959.5|8
1638987500000|2021-12-08 18:18:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638987510000|2021-12-08 18:18:30|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1638987520000|2021-12-08 18:18:40|965|960|965|960|965|960|964.9|959.9|11
1638987530000|2021-12-08 18:18:50|964.9|959.9|965|960|965|960|964.9|959.9|2
1638987540000|2021-12-08 18:19:00|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|9
1638987550000|2021-12-08 18:19:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638987560000|2021-12-08 18:19:20|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638987570000|2021-12-08 18:19:30|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|7
1638987580000|2021-12-08 18:19:40|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|7
1638987590000|2021-12-08 18:19:50|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|9
1638987600000|2021-12-08 18:20:00|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1638987610000|2021-12-08 18:20:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638987620000|2021-12-08 18:20:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1638987640000|2021-12-08 18:20:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638987650000|2021-12-08 18:20:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638987660000|2021-12-08 18:21:00|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638987670000|2021-12-08 18:21:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638987680000|2021-12-08 18:21:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638987690000|2021-12-08 18:21:30|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|15
1638987700000|2021-12-08 18:21:40|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638987710000|2021-12-08 18:21:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|6
1638987720000|2021-12-08 18:22:00|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1638987730000|2021-12-08 18:22:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1638987750000|2021-12-08 18:22:30|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|7
1638987760000|2021-12-08 18:22:40|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|9
1638987770000|2021-12-08 18:22:50|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638987800000|2021-12-08 18:23:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638987820000|2021-12-08 18:23:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638987840000|2021-12-08 18:24:00|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638987850000|2021-12-08 18:24:10|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1638987860000|2021-12-08 18:24:20|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|5
1638987870000|2021-12-08 18:24:30|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|6
1638987880000|2021-12-08 18:24:40|965.5|960.5|965.4|960.4|965.6|960.6|965.3|960.3|16
1638987890000|2021-12-08 18:24:50|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638987900000|2021-12-08 18:25:00|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|5
1638987910000|2021-12-08 18:25:10|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1638987920000|2021-12-08 18:25:20|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1638987930000|2021-12-08 18:25:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|7
1638987940000|2021-12-08 18:25:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638987950000|2021-12-08 18:25:50|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1638987960000|2021-12-08 18:26:00|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1638987970000|2021-12-08 18:26:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1638987990000|2021-12-08 18:26:30|965.2|960.2|965|960|965.2|960.2|965|960|3
1638988000000|2021-12-08 18:26:40|965.1|960.1|965.1|960.1|965.1|960.1|965|960|5
1638988020000|2021-12-08 18:27:00|965|960|965.2|960.2|965.2|960.2|965|960|5
1638988060000|2021-12-08 18:27:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638988080000|2021-12-08 18:28:00|965|960|965|960|965|960|965|960|1
1638988090000|2021-12-08 18:28:10|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638988100000|2021-12-08 18:28:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1638988110000|2021-12-08 18:28:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638988120000|2021-12-08 18:28:40|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638988130000|2021-12-08 18:28:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|6
1638988140000|2021-12-08 18:29:00|964.7|959.7|964.4|959.4|964.8|959.8|964.3|959.3|11
1638988150000|2021-12-08 18:29:10|964.5|959.5|964.4|959.4|964.5|959.5|964.3|959.3|14
1638988160000|2021-12-08 18:29:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638988170000|2021-12-08 18:29:30|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|5
1638988180000|2021-12-08 18:29:40|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|5
1638988200000|2021-12-08 18:30:00|964.6|959.6|964.7|959.7|964.9|959.9|964.6|959.6|5
1638988240000|2021-12-08 18:30:40|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|4
1638988250000|2021-12-08 18:30:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|8
1638988260000|2021-12-08 18:31:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638988290000|2021-12-08 18:31:30|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638988300000|2021-12-08 18:31:40|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|9
1638988310000|2021-12-08 18:31:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1638988320000|2021-12-08 18:32:00|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|11
1638988330000|2021-12-08 18:32:10|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1638988340000|2021-12-08 18:32:20|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638988350000|2021-12-08 18:32:30|965|960|965|960|965|960|965|960|1
1638988360000|2021-12-08 18:32:40|964.9|959.9|965|960|965|960|964.9|959.9|16
1638988370000|2021-12-08 18:32:50|964.9|959.9|965|960|965|960|964.9|959.9|2
1638988380000|2021-12-08 18:33:00|964.9|959.9|964.9|959.9|965|960|964.9|959.9|7
1638988390000|2021-12-08 18:33:10|965|960|965|960|965|960|964.9|959.9|9
1638988410000|2021-12-08 18:33:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638988420000|2021-12-08 18:33:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1638988440000|2021-12-08 18:34:00|964.9|959.9|965|960|965|960|964.9|959.9|2
1638988450000|2021-12-08 18:34:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638988480000|2021-12-08 18:34:40|965|960|964.8|959.8|965|960|964.7|959.7|14
1638988490000|2021-12-08 18:34:50|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1638988500000|2021-12-08 18:35:00|965|960|965|960|965|960|965|960|1
1638988510000|2021-12-08 18:35:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638988520000|2021-12-08 18:35:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1638988530000|2021-12-08 18:35:30|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1638988540000|2021-12-08 18:35:40|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638988550000|2021-12-08 18:35:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1638988610000|2021-12-08 18:36:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|8
1638988620000|2021-12-08 18:37:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|8
1638988680000|2021-12-08 18:38:00|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1638988690000|2021-12-08 18:38:10|965.5|960.5|965.4|960.4|965.5|960.5|965.3|960.3|4
1638988710000|2021-12-08 18:38:30|965.2|960.2|965.1|960.1|965.3|960.3|965.1|960.1|4
1638988730000|2021-12-08 18:38:50|965|960|965.1|960.1|965.1|960.1|965|960|8
1638988740000|2021-12-08 18:39:00|965|960|965.1|960.1|965.1|960.1|965|960|6
1638988750000|2021-12-08 18:39:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1638988760000|2021-12-08 18:39:20|965|960|965|960|965|960|965|960|1
1638988780000|2021-12-08 18:39:40|965.1|960.1|965|960|965.1|960.1|965|960|4
1638988790000|2021-12-08 18:39:50|964.9|959.9|965|960|965|960|964.9|959.9|2
1638988800000|2021-12-08 18:40:00|964.9|959.9|965|960|965|960|964.9|959.9|4
1638988810000|2021-12-08 18:40:10|965.1|960.1|965|960|965.1|960.1|965|960|10
1638988830000|2021-12-08 18:40:30|965.1|960.1|965|960|965.1|960.1|964.9|959.9|3
1638988840000|2021-12-08 18:40:40|964.9|959.9|965|960|965|960|964.9|959.9|4
1638988850000|2021-12-08 18:40:50|964.9|959.9|965|960|965|960|964.9|959.9|2
1638988860000|2021-12-08 18:41:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638988870000|2021-12-08 18:41:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638988880000|2021-12-08 18:41:20|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1638988890000|2021-12-08 18:41:30|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638988900000|2021-12-08 18:41:40|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1638988910000|2021-12-08 18:41:50|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1638988920000|2021-12-08 18:42:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638988960000|2021-12-08 18:42:40|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1638988970000|2021-12-08 18:42:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|8
1638989010000|2021-12-08 18:43:30|965|960|965|960|965|960|965|960|1
1638989020000|2021-12-08 18:43:40|965.1|960.1|965|960|965.1|960.1|965|960|2
1638989030000|2021-12-08 18:43:50|965.1|960.1|964.8|959.8|965.1|960.1|964.8|959.8|6
1638989040000|2021-12-08 18:44:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638989050000|2021-12-08 18:44:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638989060000|2021-12-08 18:44:20|964.9|959.9|965|960|965|960|964.8|959.8|8
1638989070000|2021-12-08 18:44:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638989080000|2021-12-08 18:44:40|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|6
1638989090000|2021-12-08 18:44:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|11
1638989100000|2021-12-08 18:45:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|12
1638989110000|2021-12-08 18:45:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1638989120000|2021-12-08 18:45:20|965|960|965|960|965.1|960.1|965|960|5
1638989140000|2021-12-08 18:45:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638989150000|2021-12-08 18:45:50|965|960|964.9|959.9|965|960|964.9|959.9|6
1638989180000|2021-12-08 18:46:20|965|960|965.2|960.2|965.2|960.2|965|960|3
1638989190000|2021-12-08 18:46:30|965.1|960.1|965|960|965.1|960.1|965|960|2
1638989200000|2021-12-08 18:46:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638989210000|2021-12-08 18:46:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638989220000|2021-12-08 18:47:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1638989240000|2021-12-08 18:47:20|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638989250000|2021-12-08 18:47:30|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1638989270000|2021-12-08 18:47:50|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1638989280000|2021-12-08 18:48:00|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1638989290000|2021-12-08 18:48:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638989300000|2021-12-08 18:48:20|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638989310000|2021-12-08 18:48:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1638989320000|2021-12-08 18:48:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1638989330000|2021-12-08 18:48:50|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1638989340000|2021-12-08 18:49:00|964.7|959.7|964.6|959.6|964.7|959.7|964.5|959.5|14
1638989350000|2021-12-08 18:49:10|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|6
1638989360000|2021-12-08 18:49:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|12
1638989370000|2021-12-08 18:49:30|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|14
1638989380000|2021-12-08 18:49:40|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|17
1638989400000|2021-12-08 18:50:00|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|3
1638989410000|2021-12-08 18:50:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638989440000|2021-12-08 18:50:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638989460000|2021-12-08 18:51:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638989490000|2021-12-08 18:51:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638989500000|2021-12-08 18:51:40|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638989510000|2021-12-08 18:51:50|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|6
1638989520000|2021-12-08 18:52:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1638989540000|2021-12-08 18:52:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638989550000|2021-12-08 18:52:30|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1638989580000|2021-12-08 18:53:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638989600000|2021-12-08 18:53:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|8
1638989610000|2021-12-08 18:53:30|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638989620000|2021-12-08 18:53:40|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|9
1638989630000|2021-12-08 18:53:50|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|8
1638989640000|2021-12-08 18:54:00|964.7|959.7|964.6|959.6|964.7|959.7|964.5|959.5|4
1638989650000|2021-12-08 18:54:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638989660000|2021-12-08 18:54:20|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638989680000|2021-12-08 18:54:40|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|5
1638989690000|2021-12-08 18:54:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638989700000|2021-12-08 18:55:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|12
1638989710000|2021-12-08 18:55:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638989750000|2021-12-08 18:55:50|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|17
1638989760000|2021-12-08 18:56:00|964.4|959.4|964.4|959.4|964.4|959.4|964.2|959.2|6
1638989790000|2021-12-08 18:56:30|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1638989810000|2021-12-08 18:56:50|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1638989820000|2021-12-08 18:57:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|6
1638989830000|2021-12-08 18:57:10|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1638989840000|2021-12-08 18:57:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|16
1638989890000|2021-12-08 18:58:10|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|5
1638989900000|2021-12-08 18:58:20|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|10
1638989910000|2021-12-08 18:58:30|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1638989920000|2021-12-08 18:58:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|10
1638989930000|2021-12-08 18:58:50|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1638989940000|2021-12-08 18:59:00|964.1|959.1|964.2|959.2|964.3|959.3|964|959|8
1638989950000|2021-12-08 18:59:10|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1638989960000|2021-12-08 18:59:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|8
1638989970000|2021-12-08 18:59:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638989980000|2021-12-08 18:59:40|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|13
1638989990000|2021-12-08 18:59:50|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|3
1638990000000|2021-12-08 19:00:00|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|8
1638990010000|2021-12-08 19:00:10|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|7
1638990030000|2021-12-08 19:00:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638990060000|2021-12-08 19:01:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1638990070000|2021-12-08 19:01:10|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|15
1638990080000|2021-12-08 19:01:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638990090000|2021-12-08 19:01:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1638990100000|2021-12-08 19:01:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638990110000|2021-12-08 19:01:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638990120000|2021-12-08 19:02:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638990210000|2021-12-08 19:03:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638990220000|2021-12-08 19:03:40|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|5
1638990240000|2021-12-08 19:04:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638990260000|2021-12-08 19:04:20|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|7
1638990280000|2021-12-08 19:04:40|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|2
1638990330000|2021-12-08 19:05:30|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|5
1638990340000|2021-12-08 19:05:40|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1638990350000|2021-12-08 19:05:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|10
1638990360000|2021-12-08 19:06:00|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1638990370000|2021-12-08 19:06:10|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|7
1638990380000|2021-12-08 19:06:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1638990390000|2021-12-08 19:06:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638990400000|2021-12-08 19:06:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638990440000|2021-12-08 19:07:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638990450000|2021-12-08 19:07:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638990460000|2021-12-08 19:07:40|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638990470000|2021-12-08 19:07:50|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1638990480000|2021-12-08 19:08:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|4
1638990500000|2021-12-08 19:08:20|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1638990510000|2021-12-08 19:08:30|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|5
1638990520000|2021-12-08 19:08:40|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1638990530000|2021-12-08 19:08:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638990550000|2021-12-08 19:09:10|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1638990560000|2021-12-08 19:09:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1638990580000|2021-12-08 19:09:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638990600000|2021-12-08 19:10:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638990610000|2021-12-08 19:10:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638990620000|2021-12-08 19:10:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1638990630000|2021-12-08 19:10:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1638990650000|2021-12-08 19:10:50|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638990690000|2021-12-08 19:11:30|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1638990720000|2021-12-08 19:12:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1638990740000|2021-12-08 19:12:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638990750000|2021-12-08 19:12:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638990760000|2021-12-08 19:12:40|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1638990790000|2021-12-08 19:13:10|965|960|965.1|960.1|965.1|960.1|965|960|6
1638990800000|2021-12-08 19:13:20|965|960|965.1|960.1|965.1|960.1|965|960|2
1638990810000|2021-12-08 19:13:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1638990820000|2021-12-08 19:13:40|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|12
1638990830000|2021-12-08 19:13:50|965.3|960.3|965.1|960.1|965.4|960.4|965.1|960.1|5
1638990840000|2021-12-08 19:14:00|965|960|965.1|960.1|965.1|960.1|965|960|2
1638990850000|2021-12-08 19:14:10|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1638990860000|2021-12-08 19:14:20|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|11
1638990870000|2021-12-08 19:14:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|8
1638990880000|2021-12-08 19:14:40|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|9
1638990890000|2021-12-08 19:14:50|965|960|965|960|965.2|960.2|965|960|7
1638990900000|2021-12-08 19:15:00|964.9|959.9|965.2|960.2|965.2|960.2|964.9|959.9|8
1638990910000|2021-12-08 19:15:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1638990920000|2021-12-08 19:15:20|965.1|960.1|965|960|965.2|960.2|965|960|8
1638990930000|2021-12-08 19:15:30|964.9|959.9|965|960|965|960|964.9|959.9|6
1638990950000|2021-12-08 19:15:50|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638990980000|2021-12-08 19:16:20|965|960|965|960|965|960|965|960|1
1638990990000|2021-12-08 19:16:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|6
1638991030000|2021-12-08 19:17:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638991040000|2021-12-08 19:17:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|8
1638991060000|2021-12-08 19:17:40|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|15
1638991070000|2021-12-08 19:17:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1638991080000|2021-12-08 19:18:00|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|6
1638991090000|2021-12-08 19:18:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|7
1638991150000|2021-12-08 19:19:10|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1638991170000|2021-12-08 19:19:30|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638991180000|2021-12-08 19:19:40|965|960|965|960|965|960|964.9|959.9|3
1638991190000|2021-12-08 19:19:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1638991200000|2021-12-08 19:20:00|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|6
1638991210000|2021-12-08 19:20:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638991220000|2021-12-08 19:20:20|964.6|959.6|964.7|959.7|964.7|959.7|964.5|959.5|16
1638991230000|2021-12-08 19:20:30|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|3
1638991240000|2021-12-08 19:20:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638991250000|2021-12-08 19:20:50|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638991260000|2021-12-08 19:21:00|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|8
1638991340000|2021-12-08 19:22:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638991380000|2021-12-08 19:23:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638991390000|2021-12-08 19:23:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638991420000|2021-12-08 19:23:40|964.9|959.9|965|960|965|960|964.8|959.8|6
1638991430000|2021-12-08 19:23:50|965.1|960.1|964.8|959.8|965.1|960.1|964.8|959.8|16
1638991440000|2021-12-08 19:24:00|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638991500000|2021-12-08 19:25:00|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|6
1638991510000|2021-12-08 19:25:10|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1638991520000|2021-12-08 19:25:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|5
1638991550000|2021-12-08 19:25:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638991560000|2021-12-08 19:26:00|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|5
1638991570000|2021-12-08 19:26:10|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|11
1638991580000|2021-12-08 19:26:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|18
1638991590000|2021-12-08 19:26:30|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1638991610000|2021-12-08 19:26:50|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1638991620000|2021-12-08 19:27:00|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|4
1638991630000|2021-12-08 19:27:10|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|12
1638991640000|2021-12-08 19:27:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638991660000|2021-12-08 19:27:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638991680000|2021-12-08 19:28:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638991700000|2021-12-08 19:28:20|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1638991730000|2021-12-08 19:28:50|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1638991740000|2021-12-08 19:29:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|6
1638991750000|2021-12-08 19:29:10|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1638991760000|2021-12-08 19:29:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1638991780000|2021-12-08 19:29:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1638991800000|2021-12-08 19:30:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1638991830000|2021-12-08 19:30:30|964.9|959.9|964.8|959.8|964.9|959.9|964.7|959.7|8
1638991840000|2021-12-08 19:30:40|964.9|959.9|964.9|959.9|965|960|964.9|959.9|7
1638991850000|2021-12-08 19:30:50|964.8|959.8|965|960|965|960|964.8|959.8|5
1638991880000|2021-12-08 19:31:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638991890000|2021-12-08 19:31:30|965|960|964.9|959.9|965|960|964.9|959.9|2
1638991980000|2021-12-08 19:33:00|965|960|965|960|965|960|964.9|959.9|5
1638992020000|2021-12-08 19:33:40|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1638992030000|2021-12-08 19:33:50|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|3
1638992040000|2021-12-08 19:34:00|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|8
1638992050000|2021-12-08 19:34:10|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1638992100000|2021-12-08 19:35:00|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638992110000|2021-12-08 19:35:10|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1638992140000|2021-12-08 19:35:40|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638992150000|2021-12-08 19:35:50|965|960|965|960|965|960|965|960|1
1638992160000|2021-12-08 19:36:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|8
1638992180000|2021-12-08 19:36:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1638992190000|2021-12-08 19:36:30|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1638992200000|2021-12-08 19:36:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1638992220000|2021-12-08 19:37:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|7
1638992240000|2021-12-08 19:37:20|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1638992260000|2021-12-08 19:37:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1638992270000|2021-12-08 19:37:50|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1638992280000|2021-12-08 19:38:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|18
1638992310000|2021-12-08 19:38:30|965.1|960.1|965.1|960.1|965.1|960.1|965|960|5
1638992320000|2021-12-08 19:38:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1638992330000|2021-12-08 19:38:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1638992380000|2021-12-08 19:39:40|964.9|959.9|965|960|965|960|964.9|959.9|2
1638992390000|2021-12-08 19:39:50|965.1|960.1|964.9|959.9|965.1|960.1|964.8|959.8|5
1638992400000|2021-12-08 19:40:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638992410000|2021-12-08 19:40:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|7
1638992420000|2021-12-08 19:40:20|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1638992430000|2021-12-08 19:40:30|965|960|965|960|965|960|965|960|1
1638992440000|2021-12-08 19:40:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638992450000|2021-12-08 19:40:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|9
1638992460000|2021-12-08 19:41:00|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1638992470000|2021-12-08 19:41:10|965|960|965|960|965.1|960.1|965|960|3
1638992480000|2021-12-08 19:41:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638992500000|2021-12-08 19:41:40|965|960|965|960|965.1|960.1|965|960|3
1638992510000|2021-12-08 19:41:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|8
1638992520000|2021-12-08 19:42:00|965|960|965|960|965.1|960.1|965|960|3
1638992530000|2021-12-08 19:42:10|965.1|960.1|965.1|960.1|965.1|960.1|965|960|7
1638992540000|2021-12-08 19:42:20|965|960|965|960|965|960|965|960|1
1638992560000|2021-12-08 19:42:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1638992570000|2021-12-08 19:42:50|965|960|965|960|965|960|965|960|1
1638992580000|2021-12-08 19:43:00|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1638992590000|2021-12-08 19:43:10|965.2|960.2|965.1|960.1|965.2|960.2|965|960|12
1638992600000|2021-12-08 19:43:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638992610000|2021-12-08 19:43:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1638992620000|2021-12-08 19:43:40|965|960|965.1|960.1|965.1|960.1|965|960|2
1638992630000|2021-12-08 19:43:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1638992640000|2021-12-08 19:44:00|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|7
1638992650000|2021-12-08 19:44:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|6
1638992660000|2021-12-08 19:44:20|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|9
1638992670000|2021-12-08 19:44:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1638992680000|2021-12-08 19:44:40|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1638992690000|2021-12-08 19:44:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1638992700000|2021-12-08 19:45:00|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1638992710000|2021-12-08 19:45:10|965|960|965|960|965.1|960.1|965|960|5
1638992720000|2021-12-08 19:45:20|965.1|960.1|965.1|960.1|965.1|960.1|965|960|13
1638992730000|2021-12-08 19:45:30|965|960|965|960|965.1|960.1|965|960|9
1638992740000|2021-12-08 19:45:40|964.9|959.9|965|960|965|960|964.9|959.9|2
1638992760000|2021-12-08 19:46:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638992780000|2021-12-08 19:46:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638992800000|2021-12-08 19:46:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638992810000|2021-12-08 19:46:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638992840000|2021-12-08 19:47:20|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638992850000|2021-12-08 19:47:30|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|9
1638992960000|2021-12-08 19:49:20|965|960|965|960|965.1|960.1|964.9|959.9|6
1638992970000|2021-12-08 19:49:30|964.9|959.9|965|960|965|960|964.9|959.9|18
1638992980000|2021-12-08 19:49:40|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1638992990000|2021-12-08 19:49:50|965|960|965|960|965|960|964.9|959.9|9
1638993000000|2021-12-08 19:50:00|964.9|959.9|964.8|959.8|965|960|964.8|959.8|4
1638993010000|2021-12-08 19:50:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1638993030000|2021-12-08 19:50:30|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1638993060000|2021-12-08 19:51:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|8
1638993070000|2021-12-08 19:51:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1638993100000|2021-12-08 19:51:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|10
1638993150000|2021-12-08 19:52:30|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638993190000|2021-12-08 19:53:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638993200000|2021-12-08 19:53:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1638993240000|2021-12-08 19:54:00|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638993250000|2021-12-08 19:54:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638993280000|2021-12-08 19:54:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638993300000|2021-12-08 19:55:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638993330000|2021-12-08 19:55:30|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|7
1638993340000|2021-12-08 19:55:40|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1638993380000|2021-12-08 19:56:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638993390000|2021-12-08 19:56:30|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|5
1638993400000|2021-12-08 19:56:40|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638993410000|2021-12-08 19:56:50|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|13
1638993420000|2021-12-08 19:57:00|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|12
1638993440000|2021-12-08 19:57:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|16
1638993480000|2021-12-08 19:58:00|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|8
1638993490000|2021-12-08 19:58:10|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|4
1638993520000|2021-12-08 19:58:40|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|3
1638993530000|2021-12-08 19:58:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|8
1638993550000|2021-12-08 19:59:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|6
1638993560000|2021-12-08 19:59:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1638993570000|2021-12-08 19:59:30|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1638993590000|2021-12-08 19:59:50|965.9|960.9|966|961|966|961|965.9|960.9|8
1638993600000|2021-12-08 20:00:00|965.9|960.9|966|961|966.1|961.1|965.9|960.9|8
1638993610000|2021-12-08 20:00:10|966.1|961.1|966.2|961.2|966.2|961.2|966|961|6
1638993620000|2021-12-08 20:00:20|966|961|966|961|966|961|966|961|1
1638993630000|2021-12-08 20:00:30|966.1|961.1|966.1|961.1|966.1|961.1|965.9|960.9|8
1638993640000|2021-12-08 20:00:40|966|961|966.1|961.1|966.1|961.1|966|961|12
1638993650000|2021-12-08 20:00:50|966|961|966|961|966.1|961.1|965.9|960.9|7
1638993660000|2021-12-08 20:01:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638993760000|2021-12-08 20:02:40|965.7|960.7|965.6|960.6|965.8|960.8|965.5|960.5|5
1638993780000|2021-12-08 20:03:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|17
1638993790000|2021-12-08 20:03:10|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|7
1638993800000|2021-12-08 20:03:20|965.7|960.7|965.8|960.8|965.8|960.8|965.6|960.6|6
1638993810000|2021-12-08 20:03:30|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|8
1638993840000|2021-12-08 20:04:00|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|12
1638993850000|2021-12-08 20:04:10|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|5
1638993860000|2021-12-08 20:04:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1638993870000|2021-12-08 20:04:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|14
1638993880000|2021-12-08 20:04:40|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|8
1638993890000|2021-12-08 20:04:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638993900000|2021-12-08 20:05:00|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|9
1638993910000|2021-12-08 20:05:10|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|7
1638993940000|2021-12-08 20:05:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638993960000|2021-12-08 20:06:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638993990000|2021-12-08 20:06:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638994000000|2021-12-08 20:06:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638994010000|2021-12-08 20:06:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638994020000|2021-12-08 20:07:00|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|13
1638994030000|2021-12-08 20:07:10|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1638994040000|2021-12-08 20:07:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|12
1638994050000|2021-12-08 20:07:30|965.4|960.4|965.4|960.4|965.5|960.5|965.3|960.3|5
1638994060000|2021-12-08 20:07:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638994070000|2021-12-08 20:07:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638994080000|2021-12-08 20:08:00|965.4|960.4|965.5|960.5|965.6|960.6|965.4|960.4|5
1638994090000|2021-12-08 20:08:10|965.6|960.6|965.6|960.6|965.7|960.7|965.5|960.5|5
1638994100000|2021-12-08 20:08:20|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638994150000|2021-12-08 20:09:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638994160000|2021-12-08 20:09:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638994170000|2021-12-08 20:09:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638994180000|2021-12-08 20:09:40|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|6
1638994190000|2021-12-08 20:09:50|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|4
1638994200000|2021-12-08 20:10:00|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|10
1638994210000|2021-12-08 20:10:10|965.5|960.5|965.4|960.4|965.5|960.5|965.3|960.3|14
1638994220000|2021-12-08 20:10:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|6
1638994230000|2021-12-08 20:10:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1638994290000|2021-12-08 20:11:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638994320000|2021-12-08 20:12:00|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1638994330000|2021-12-08 20:12:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638994340000|2021-12-08 20:12:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|10
1638994380000|2021-12-08 20:13:00|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1638994400000|2021-12-08 20:13:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1638994410000|2021-12-08 20:13:30|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|9
1638994420000|2021-12-08 20:13:40|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|15
1638994440000|2021-12-08 20:14:00|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|4
1638994450000|2021-12-08 20:14:10|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1638994470000|2021-12-08 20:14:30|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638994490000|2021-12-08 20:14:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|6
1638994500000|2021-12-08 20:15:00|965.5|960.5|965.6|960.6|965.7|960.7|965.5|960.5|14
1638994510000|2021-12-08 20:15:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|6
1638994520000|2021-12-08 20:15:20|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|13
1638994530000|2021-12-08 20:15:30|965.6|960.6|965.7|960.7|965.8|960.8|965.6|960.6|6
1638994550000|2021-12-08 20:15:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638994560000|2021-12-08 20:16:00|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|4
1638994570000|2021-12-08 20:16:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|6
1638994580000|2021-12-08 20:16:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638994590000|2021-12-08 20:16:30|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|5
1638994600000|2021-12-08 20:16:40|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|7
1638994610000|2021-12-08 20:16:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|18
1638994620000|2021-12-08 20:17:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1638994660000|2021-12-08 20:17:40|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638994670000|2021-12-08 20:17:50|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638994680000|2021-12-08 20:18:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1638994700000|2021-12-08 20:18:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638994710000|2021-12-08 20:18:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|5
1638994730000|2021-12-08 20:18:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1638994740000|2021-12-08 20:19:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638994780000|2021-12-08 20:19:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638994800000|2021-12-08 20:20:00|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1638994810000|2021-12-08 20:20:10|966|961|965.9|960.9|966|961|965.9|960.9|2
1638994820000|2021-12-08 20:20:20|966|961|965.9|960.9|966|961|965.9|960.9|4
1638994830000|2021-12-08 20:20:30|966|961|966|961|966|961|965.9|960.9|7
1638994840000|2021-12-08 20:20:40|965.9|960.9|966|961|966|961|965.9|960.9|4
1638994860000|2021-12-08 20:21:00|966.1|961.1|966|961|966.1|961.1|966|961|10
1638994870000|2021-12-08 20:21:10|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638994890000|2021-12-08 20:21:30|966|961|965.9|960.9|966.1|961.1|965.9|960.9|4
1638994910000|2021-12-08 20:21:50|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1638994920000|2021-12-08 20:22:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638994930000|2021-12-08 20:22:10|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|3
1638994940000|2021-12-08 20:22:20|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|10
1638994960000|2021-12-08 20:22:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638994970000|2021-12-08 20:22:50|965.9|960.9|965.9|960.9|966|961|965.9|960.9|7
1638994980000|2021-12-08 20:23:00|966|961|966|961|966|961|965.9|960.9|9
1638994990000|2021-12-08 20:23:10|965.9|960.9|965.9|960.9|966|961|965.9|960.9|5
1638995000000|2021-12-08 20:23:20|966|961|965.9|960.9|966|961|965.9|960.9|6
1638995010000|2021-12-08 20:23:30|966|961|966|961|966|961|965.9|960.9|7
1638995080000|2021-12-08 20:24:40|965.9|960.9|966|961|966|961|965.9|960.9|10
1638995090000|2021-12-08 20:24:50|965.9|960.9|965.9|960.9|966|961|965.9|960.9|9
1638995100000|2021-12-08 20:25:00|966|961|965.9|960.9|966|961|965.9|960.9|8
1638995110000|2021-12-08 20:25:10|966|961|966|961|966|961|965.9|960.9|3
1638995160000|2021-12-08 20:26:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638995170000|2021-12-08 20:26:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638995180000|2021-12-08 20:26:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|18
1638995190000|2021-12-08 20:26:30|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|7
1638995200000|2021-12-08 20:26:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638995220000|2021-12-08 20:27:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638995320000|2021-12-08 20:28:40|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|3
1638995340000|2021-12-08 20:29:00|965.9|960.9|966|961|966|961|965.9|960.9|4
1638995380000|2021-12-08 20:29:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1638995400000|2021-12-08 20:30:00|966|961|965.8|960.8|966|961|965.8|960.8|9
1638995410000|2021-12-08 20:30:10|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1638995420000|2021-12-08 20:30:20|965.7|960.7|965.8|960.8|965.9|960.9|965.7|960.7|9
1638995440000|2021-12-08 20:30:40|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1638995450000|2021-12-08 20:30:50|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1638995460000|2021-12-08 20:31:00|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1638995470000|2021-12-08 20:31:10|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|8
1638995480000|2021-12-08 20:31:20|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1638995490000|2021-12-08 20:31:30|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|7
1638995500000|2021-12-08 20:31:40|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|5
1638995540000|2021-12-08 20:32:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|4
1638995550000|2021-12-08 20:32:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1638995580000|2021-12-08 20:33:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638995600000|2021-12-08 20:33:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|6
1638995610000|2021-12-08 20:33:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|12
1638995620000|2021-12-08 20:33:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|12
1638995630000|2021-12-08 20:33:50|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638995640000|2021-12-08 20:34:00|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1638995660000|2021-12-08 20:34:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638995670000|2021-12-08 20:34:30|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|6
1638995680000|2021-12-08 20:34:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638995700000|2021-12-08 20:35:00|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1638995710000|2021-12-08 20:35:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638995720000|2021-12-08 20:35:20|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1638995730000|2021-12-08 20:35:30|965.9|960.9|965.9|960.9|966|961|965.8|960.8|7
1638995740000|2021-12-08 20:35:40|966|961|966|961|966|961|965.9|960.9|19
1638995750000|2021-12-08 20:35:50|966.1|961.1|966|961|966.1|961.1|965.9|960.9|12
1638995760000|2021-12-08 20:36:00|966.1|961.1|966|961|966.1|961.1|966|961|2
1638995770000|2021-12-08 20:36:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1638995790000|2021-12-08 20:36:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1638995820000|2021-12-08 20:37:00|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|6
1638995830000|2021-12-08 20:37:10|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|6
1638995860000|2021-12-08 20:37:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|4
1638995870000|2021-12-08 20:37:50|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|15
1638995880000|2021-12-08 20:38:00|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1638995900000|2021-12-08 20:38:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|14
1638995910000|2021-12-08 20:38:30|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|7
1638995930000|2021-12-08 20:38:50|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1638995940000|2021-12-08 20:39:00|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1638995950000|2021-12-08 20:39:10|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|5
1638995960000|2021-12-08 20:39:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|4
1638995970000|2021-12-08 20:39:30|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|6
1638995980000|2021-12-08 20:39:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|4
1638995990000|2021-12-08 20:39:50|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|19
1638996000000|2021-12-08 20:40:00|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|11
1638996010000|2021-12-08 20:40:10|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|7
1638996020000|2021-12-08 20:40:20|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1638996030000|2021-12-08 20:40:30|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1638996040000|2021-12-08 20:40:40|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1638996050000|2021-12-08 20:40:50|965.8|960.8|965.3|960.3|965.8|960.8|965.3|960.3|10
1638996070000|2021-12-08 20:41:10|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|7
1638996080000|2021-12-08 20:41:20|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638996090000|2021-12-08 20:41:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|14
1638996100000|2021-12-08 20:41:40|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|10
1638996110000|2021-12-08 20:41:50|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638996130000|2021-12-08 20:42:10|965|960|965.2|960.2|965.2|960.2|965|960|2
1638996140000|2021-12-08 20:42:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|14
1638996150000|2021-12-08 20:42:30|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1638996160000|2021-12-08 20:42:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638996190000|2021-12-08 20:43:10|965|960|965|960|965|960|965|960|1
1638996200000|2021-12-08 20:43:20|965.1|960.1|965|960|965.1|960.1|965|960|6
1638996210000|2021-12-08 20:43:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638996220000|2021-12-08 20:43:40|965|960|965.2|960.2|965.2|960.2|965|960|11
1638996230000|2021-12-08 20:43:50|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1638996240000|2021-12-08 20:44:00|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1638996260000|2021-12-08 20:44:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638996270000|2021-12-08 20:44:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1638996280000|2021-12-08 20:44:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638996300000|2021-12-08 20:45:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1638996310000|2021-12-08 20:45:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1638996370000|2021-12-08 20:46:10|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|6
1638996420000|2021-12-08 20:47:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1638996430000|2021-12-08 20:47:10|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|5
1638996440000|2021-12-08 20:47:20|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|13
1638996450000|2021-12-08 20:47:30|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1638996460000|2021-12-08 20:47:40|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|7
1638996470000|2021-12-08 20:47:50|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1638996490000|2021-12-08 20:48:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1638996510000|2021-12-08 20:48:30|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|12
1638996520000|2021-12-08 20:48:40|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|7
1638996530000|2021-12-08 20:48:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|8
1638996540000|2021-12-08 20:49:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|11
1638996550000|2021-12-08 20:49:10|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1638996580000|2021-12-08 20:49:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638996590000|2021-12-08 20:49:50|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|13
1638996600000|2021-12-08 20:50:00|965.6|960.6|965.5|960.5|965.6|960.6|965.3|960.3|16
1638996610000|2021-12-08 20:50:10|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1638996620000|2021-12-08 20:50:20|965.7|960.7|965.5|960.5|965.7|960.7|965.5|960.5|7
1638996640000|2021-12-08 20:50:40|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|15
1638996650000|2021-12-08 20:50:50|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|13
1638996660000|2021-12-08 20:51:00|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|11
1638996670000|2021-12-08 20:51:10|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|5
1638996700000|2021-12-08 20:51:40|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|11
1638996710000|2021-12-08 20:51:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1638996720000|2021-12-08 20:52:00|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1638996730000|2021-12-08 20:52:10|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|11
1638996740000|2021-12-08 20:52:20|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|7
1638996750000|2021-12-08 20:52:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1638996790000|2021-12-08 20:53:10|965.2|960.2|965.3|960.3|965.4|960.4|965.2|960.2|4
1638996820000|2021-12-08 20:53:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638996840000|2021-12-08 20:54:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1638996860000|2021-12-08 20:54:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|6
1638996870000|2021-12-08 20:54:30|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1638996880000|2021-12-08 20:54:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1638996900000|2021-12-08 20:55:00|965.2|960.2|965|960|965.2|960.2|965|960|9
1638996910000|2021-12-08 20:55:10|965.1|960.1|965.1|960.1|965.1|960.1|965|960|9
1638996920000|2021-12-08 20:55:20|965|960|965|960|965.1|960.1|965|960|5
1638996930000|2021-12-08 20:55:30|965.1|960.1|965|960|965.1|960.1|965|960|4
1638996940000|2021-12-08 20:55:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638996950000|2021-12-08 20:55:50|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|6
1638996960000|2021-12-08 20:56:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|6
1638996970000|2021-12-08 20:56:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|7
1638996980000|2021-12-08 20:56:20|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|7
1638996990000|2021-12-08 20:56:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1638997020000|2021-12-08 20:57:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638997030000|2021-12-08 20:57:10|965|960|965.1|960.1|965.1|960.1|965|960|2
1638997040000|2021-12-08 20:57:20|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1638997050000|2021-12-08 20:57:30|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1638997070000|2021-12-08 20:57:50|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1638997080000|2021-12-08 20:58:00|965|960|965|960|965|960|965|960|1
1638997090000|2021-12-08 20:58:10|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1638997100000|2021-12-08 20:58:20|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1638997140000|2021-12-08 20:59:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638997150000|2021-12-08 20:59:10|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|2
1638997160000|2021-12-08 20:59:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638997170000|2021-12-08 20:59:30|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|16
1638997190000|2021-12-08 20:59:50|964.5|959.5|964.5|959.5|964.6|959.6|964.4|959.4|11
1638997200000|2021-12-08 21:00:00|964.4|959.4|964.7|959.7|964.7|959.7|964.4|959.4|8
1638997210000|2021-12-08 21:00:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1638997220000|2021-12-08 21:00:20|964.5|959.5|964.4|959.4|964.5|959.5|964.3|959.3|10
1638997230000|2021-12-08 21:00:30|964.3|959.3|964.5|959.5|964.6|959.6|964.3|959.3|7
1638997260000|2021-12-08 21:01:00|964.6|959.6|964.5|959.5|964.7|959.7|964.5|959.5|6
1638997270000|2021-12-08 21:01:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1638997290000|2021-12-08 21:01:30|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1638997310000|2021-12-08 21:01:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1638997320000|2021-12-08 21:02:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1638997340000|2021-12-08 21:02:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638997360000|2021-12-08 21:02:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638997380000|2021-12-08 21:03:00|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|5
1638997400000|2021-12-08 21:03:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1638997410000|2021-12-08 21:03:30|964.3|959.3|964.4|959.4|964.5|959.5|964.3|959.3|6
1638997420000|2021-12-08 21:03:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638997430000|2021-12-08 21:03:50|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|4
1638997440000|2021-12-08 21:04:00|964.4|959.4|964.4|959.4|964.4|959.4|964.2|959.2|7
1638997450000|2021-12-08 21:04:10|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638997470000|2021-12-08 21:04:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638997500000|2021-12-08 21:05:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638997520000|2021-12-08 21:05:20|964.2|959.2|964.3|959.3|964.3|959.3|964.1|959.1|10
1638997530000|2021-12-08 21:05:30|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1638997540000|2021-12-08 21:05:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1638997560000|2021-12-08 21:06:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|6
1638997570000|2021-12-08 21:06:10|964.2|959.2|964.2|959.2|964.3|959.3|964.1|959.1|5
1638997580000|2021-12-08 21:06:20|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1638997590000|2021-12-08 21:06:30|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|6
1638997600000|2021-12-08 21:06:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638997610000|2021-12-08 21:06:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1638997620000|2021-12-08 21:07:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638997650000|2021-12-08 21:07:30|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|2
1638997750000|2021-12-08 21:09:10|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1638997810000|2021-12-08 21:10:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1638997820000|2021-12-08 21:10:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638997930000|2021-12-08 21:12:10|964|959|964|959|964|959|964|959|1
1638997950000|2021-12-08 21:12:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638997960000|2021-12-08 21:12:40|964|959|964|959|964.1|959.1|964|959|3
1638997970000|2021-12-08 21:12:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1638997990000|2021-12-08 21:13:10|964|959|964.1|959.1|964.1|959.1|964|959|4
1638998010000|2021-12-08 21:13:30|964|959|964|959|964|959|963.9|958.9|3
1638998160000|2021-12-08 21:16:00|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|3
1638998170000|2021-12-08 21:16:10|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|2
1638998180000|2021-12-08 21:16:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638998190000|2021-12-08 21:16:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638998200000|2021-12-08 21:16:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638998210000|2021-12-08 21:16:50|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|3
1638998230000|2021-12-08 21:17:10|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1638998240000|2021-12-08 21:17:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1638998290000|2021-12-08 21:18:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638998300000|2021-12-08 21:18:20|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1638998320000|2021-12-08 21:18:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638998340000|2021-12-08 21:19:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1638998360000|2021-12-08 21:19:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1638998390000|2021-12-08 21:19:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638998400000|2021-12-08 21:20:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1638998420000|2021-12-08 21:20:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638998440000|2021-12-08 21:20:40|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1638998510000|2021-12-08 21:21:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638998530000|2021-12-08 21:22:10|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1638998550000|2021-12-08 21:22:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1638998560000|2021-12-08 21:22:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1638998580000|2021-12-08 21:23:00|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|3
1638998640000|2021-12-08 21:24:00|963.6|958.6|963.5|958.5|963.7|958.7|963.5|958.5|4
1638998650000|2021-12-08 21:24:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1638998660000|2021-12-08 21:24:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1638998670000|2021-12-08 21:24:30|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1638998710000|2021-12-08 21:25:10|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1638998730000|2021-12-08 21:25:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638998770000|2021-12-08 21:26:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638998840000|2021-12-08 21:27:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1638998850000|2021-12-08 21:27:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638998860000|2021-12-08 21:27:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1638998870000|2021-12-08 21:27:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1638998880000|2021-12-08 21:28:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1638998920000|2021-12-08 21:28:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1638998930000|2021-12-08 21:28:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1638998940000|2021-12-08 21:29:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|6
1638998950000|2021-12-08 21:29:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1638998970000|2021-12-08 21:29:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1638999000000|2021-12-08 21:30:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1638999010000|2021-12-08 21:30:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1638999020000|2021-12-08 21:30:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1638999050000|2021-12-08 21:30:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638999060000|2021-12-08 21:31:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1638999070000|2021-12-08 21:31:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1638999100000|2021-12-08 21:31:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1638999130000|2021-12-08 21:32:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1638999140000|2021-12-08 21:32:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638999190000|2021-12-08 21:33:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1638999200000|2021-12-08 21:33:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638999240000|2021-12-08 21:34:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1638999250000|2021-12-08 21:34:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1638999260000|2021-12-08 21:34:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1638999270000|2021-12-08 21:34:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638999290000|2021-12-08 21:34:50|963|958|963|958|963|958|963|958|1
1638999300000|2021-12-08 21:35:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638999310000|2021-12-08 21:35:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1638999330000|2021-12-08 21:35:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1638999360000|2021-12-08 21:36:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1638999380000|2021-12-08 21:36:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1638999390000|2021-12-08 21:36:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638999410000|2021-12-08 21:36:50|963|958|963|958|963.1|958.1|963|958|3
1638999420000|2021-12-08 21:37:00|963.1|958.1|963|958|963.1|958.1|963|958|2
1638999430000|2021-12-08 21:37:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638999440000|2021-12-08 21:37:20|963|958|963|958|963|958|963|958|1
1638999450000|2021-12-08 21:37:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1638999460000|2021-12-08 21:37:40|963|958|963|958|963|958|963|958|1
1638999470000|2021-12-08 21:37:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1638999480000|2021-12-08 21:38:00|963|958|963|958|963|958|963|958|1
1638999490000|2021-12-08 21:38:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1638999520000|2021-12-08 21:38:40|963.1|958.1|963|958|963.1|958.1|963|958|2
1638999530000|2021-12-08 21:38:50|963.1|958.1|963|958|963.1|958.1|963|958|4
1638999540000|2021-12-08 21:39:00|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|4
1638999590000|2021-12-08 21:39:50|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1638999600000|2021-12-08 21:40:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|13
1638999610000|2021-12-08 21:40:10|963|958|963|958|963|958|963|958|1
1638999630000|2021-12-08 21:40:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1638999640000|2021-12-08 21:40:40|963.1|958.1|963|958|963.2|958.2|963|958|7
1638999650000|2021-12-08 21:40:50|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|2
1638999660000|2021-12-08 21:41:00|963|958|963|958|963.1|958.1|963|958|3
1638999670000|2021-12-08 21:41:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1638999760000|2021-12-08 21:42:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1638999780000|2021-12-08 21:43:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1638999800000|2021-12-08 21:43:20|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|4
1638999830000|2021-12-08 21:43:50|963|958|963.1|958.1|963.1|958.1|963|958|4
1638999890000|2021-12-08 21:44:50|963|958|963|958|963|958|962.9|957.9|3
1638999900000|2021-12-08 21:45:00|962.9|957.9|962.7|957.7|963|958|962.7|957.7|6
1638999920000|2021-12-08 21:45:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1638999930000|2021-12-08 21:45:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1638999940000|2021-12-08 21:45:40|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|9
1638999950000|2021-12-08 21:45:50|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1638999990000|2021-12-08 21:46:30|963|958|963|958|963|958|963|958|1
1639000090000|2021-12-08 21:48:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639000100000|2021-12-08 21:48:20|963|958|963.1|958.1|963.1|958.1|963|958|2
1639000120000|2021-12-08 21:48:40|963|958|963|958|963|958|963|958|1
1639000130000|2021-12-08 21:48:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639000140000|2021-12-08 21:49:00|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|4
1639000150000|2021-12-08 21:49:10|962.7|957.7|962.6|957.6|962.7|957.7|962.5|957.5|4
1639000160000|2021-12-08 21:49:20|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1639000170000|2021-12-08 21:49:30|962.6|957.6|962.5|957.5|962.6|957.6|962.3|957.3|5
1639000180000|2021-12-08 21:49:40|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|7
1639000190000|2021-12-08 21:49:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1639000200000|2021-12-08 21:50:00|962.4|957.4|962.3|957.3|962.4|957.4|962.2|957.2|10
1639000220000|2021-12-08 21:50:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1639000240000|2021-12-08 21:50:40|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1639000270000|2021-12-08 21:51:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639000300000|2021-12-08 21:51:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639000310000|2021-12-08 21:51:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639000330000|2021-12-08 21:52:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639000340000|2021-12-08 21:52:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639000350000|2021-12-08 21:52:30|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|5
1639000360000|2021-12-08 21:52:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639000370000|2021-12-08 21:52:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639000380000|2021-12-08 21:53:00|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1639000390000|2021-12-08 21:53:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639000420000|2021-12-08 21:53:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639000430000|2021-12-08 21:53:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639000440000|2021-12-08 21:54:00|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1639000450000|2021-12-08 21:54:10|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1639000460000|2021-12-08 21:54:20|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|2
1639000470000|2021-12-08 21:54:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639000490000|2021-12-08 21:54:50|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1639000500000|2021-12-08 21:55:00|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|7
1639000510000|2021-12-08 21:55:10|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|4
1639000520000|2021-12-08 21:55:20|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639000530000|2021-12-08 21:55:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639000560000|2021-12-08 21:56:00|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|4
1639000570000|2021-12-08 21:56:10|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|7
1639000580000|2021-12-08 21:56:20|962.1|957.1|962|957|962.1|957.1|961.9|956.9|4
1639000590000|2021-12-08 21:56:30|961.9|956.9|961.9|956.9|962|957|961.9|956.9|5
1639000600000|2021-12-08 21:56:40|962|957|962|957|962|957|962|957|1
1639000610000|2021-12-08 21:56:50|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639000620000|2021-12-08 21:57:00|962|957|961.9|956.9|962|957|961.9|956.9|2
1639000640000|2021-12-08 21:57:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639000700000|2021-12-08 21:58:20|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1639000720000|2021-12-08 21:58:40|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|7
1639000730000|2021-12-08 21:58:50|962.4|957.4|962.5|957.5|962.5|957.5|962.2|957.2|4
1639000740000|2021-12-08 21:59:00|962.3|957.3|962.5|957.5|962.5|957.5|962.2|957.2|7
1639000750000|2021-12-08 21:59:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639000760000|2021-12-08 21:59:20|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|7
1639000770000|2021-12-08 21:59:30|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|9
1639000780000|2021-12-08 21:59:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639004430000|2021-12-08 23:00:30|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1639004460000|2021-12-08 23:01:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639004470000|2021-12-08 23:01:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639004490000|2021-12-08 23:01:30|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1639004500000|2021-12-08 23:01:40|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1639004510000|2021-12-08 23:01:50|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|5
1639004520000|2021-12-08 23:02:00|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|5
1639004530000|2021-12-08 23:02:10|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|10
1639004540000|2021-12-08 23:02:20|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1639004730000|2021-12-08 23:05:30|964|959|964|959|964|959|964|959|1
1639004770000|2021-12-08 23:06:10|963.9|958.9|964|959|964|959|963.9|958.9|2
1639004800000|2021-12-08 23:06:40|963.9|958.9|964|959|964|959|963.9|958.9|2
1639004940000|2021-12-08 23:09:00|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1639004950000|2021-12-08 23:09:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1639004960000|2021-12-08 23:09:20|964|959|964|959|964.1|959.1|964|959|7
1639004970000|2021-12-08 23:09:30|964.1|959.1|964|959|964.1|959.1|964|959|6
1639004990000|2021-12-08 23:09:50|964.1|959.1|964|959|964.1|959.1|964|959|4
1639005030000|2021-12-08 23:10:30|964.1|959.1|964|959|964.1|959.1|964|959|2
1639005080000|2021-12-08 23:11:20|964.1|959.1|964|959|964.1|959.1|964|959|2
1639005090000|2021-12-08 23:11:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1639005100000|2021-12-08 23:11:40|964|959|964|959|964|959|964|959|1
1639005110000|2021-12-08 23:11:50|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|7
1639005120000|2021-12-08 23:12:00|964|959|963.9|958.9|964|959|963.9|958.9|2
1639005130000|2021-12-08 23:12:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1639005140000|2021-12-08 23:12:20|964|959|963.9|958.9|964|959|963.9|958.9|2
1639005170000|2021-12-08 23:12:50|964|959|964|959|964|959|964|959|1
1639005180000|2021-12-08 23:13:00|963.9|958.9|964|959|964|959|963.9|958.9|2
1639005190000|2021-12-08 23:13:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639005300000|2021-12-08 23:15:00|964|959|964|959|964|959|963.9|958.9|7
1639005310000|2021-12-08 23:15:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1639005390000|2021-12-08 23:16:30|964|959|964|959|964|959|964|959|1
1639005400000|2021-12-08 23:16:40|964.1|959.1|964|959|964.1|959.1|964|959|2
1639005420000|2021-12-08 23:17:00|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|2
1639005430000|2021-12-08 23:17:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1639005450000|2021-12-08 23:17:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1639005470000|2021-12-08 23:17:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1639005500000|2021-12-08 23:18:20|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|5
1639005520000|2021-12-08 23:18:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1639005550000|2021-12-08 23:19:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1639005560000|2021-12-08 23:19:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1639005640000|2021-12-08 23:20:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1639005660000|2021-12-08 23:21:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1639005670000|2021-12-08 23:21:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1639005700000|2021-12-08 23:21:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1639005710000|2021-12-08 23:21:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1639005720000|2021-12-08 23:22:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1639005730000|2021-12-08 23:22:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1639005740000|2021-12-08 23:22:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1639005750000|2021-12-08 23:22:30|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1639005770000|2021-12-08 23:22:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1639005780000|2021-12-08 23:23:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1639005790000|2021-12-08 23:23:10|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|2
1639005810000|2021-12-08 23:23:30|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|3
1639005820000|2021-12-08 23:23:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1639005830000|2021-12-08 23:23:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1639005840000|2021-12-08 23:24:00|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|4
1639005860000|2021-12-08 23:24:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|8
1639005880000|2021-12-08 23:24:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1639005890000|2021-12-08 23:24:50|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1639005910000|2021-12-08 23:25:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1639005920000|2021-12-08 23:25:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1639005930000|2021-12-08 23:25:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1639005950000|2021-12-08 23:25:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1639005970000|2021-12-08 23:26:10|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1639005980000|2021-12-08 23:26:20|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|2
1639006020000|2021-12-08 23:27:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1639006030000|2021-12-08 23:27:10|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1639006040000|2021-12-08 23:27:20|964|959|964.1|959.1|964.1|959.1|964|959|2
1639006110000|2021-12-08 23:28:30|964|959|964|959|964|959|964|959|1
1639006120000|2021-12-08 23:28:40|964.1|959.1|964.5|959.5|964.5|959.5|964|959|4
1639006130000|2021-12-08 23:28:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1639006140000|2021-12-08 23:29:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1639006160000|2021-12-08 23:29:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1639006180000|2021-12-08 23:29:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1639006190000|2021-12-08 23:29:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1639006200000|2021-12-08 23:30:00|963.8|958.8|963.4|958.4|963.8|958.8|963.4|958.4|3
1639006210000|2021-12-08 23:30:10|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1639006220000|2021-12-08 23:30:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639006230000|2021-12-08 23:30:30|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|2
1639006280000|2021-12-08 23:31:20|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1639006290000|2021-12-08 23:31:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639006300000|2021-12-08 23:31:40|963.9|958.9|963.3|958.3|963.9|958.9|963.3|958.3|4
1639006310000|2021-12-08 23:31:50|963.4|958.4|963.7|958.7|963.7|958.7|963.3|958.3|4
1639006320000|2021-12-08 23:32:00|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1639006330000|2021-12-08 23:32:10|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1639006340000|2021-12-08 23:32:20|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|7
1639006350000|2021-12-08 23:32:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639006360000|2021-12-08 23:32:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|6
1639006370000|2021-12-08 23:32:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1639006400000|2021-12-08 23:33:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639006460000|2021-12-08 23:34:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639006480000|2021-12-08 23:34:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1639006500000|2021-12-08 23:35:00|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|5
1639006510000|2021-12-08 23:35:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639006520000|2021-12-08 23:35:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639006540000|2021-12-08 23:35:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639006550000|2021-12-08 23:35:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639006560000|2021-12-08 23:36:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639006570000|2021-12-08 23:36:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1639006600000|2021-12-08 23:36:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639006610000|2021-12-08 23:36:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1639006620000|2021-12-08 23:37:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1639006710000|2021-12-08 23:38:30|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1639006920000|2021-12-08 23:42:00|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1639006980000|2021-12-08 23:43:00|964|959|964.1|959.1|964.1|959.1|964|959|2
1639006990000|2021-12-08 23:43:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1639007000000|2021-12-08 23:43:20|964|959|963.9|958.9|964|959|963.9|958.9|2
1639007010000|2021-12-08 23:43:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639007020000|2021-12-08 23:43:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639007090000|2021-12-08 23:44:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1639007100000|2021-12-08 23:45:00|963.8|958.8|964|959|964.2|959.2|963.8|958.8|5
1639007110000|2021-12-08 23:45:10|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1639007140000|2021-12-08 23:45:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1639007150000|2021-12-08 23:45:50|963.7|958.7|963.7|958.7|963.9|958.9|963.7|958.7|7
1639007160000|2021-12-08 23:46:00|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1639007170000|2021-12-08 23:46:10|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1639007180000|2021-12-08 23:46:20|963.6|958.6|963.3|958.3|963.6|958.6|963.3|958.3|3
1639007190000|2021-12-08 23:46:30|963.4|958.4|963.8|958.8|964|959|963.4|958.4|5
1639007200000|2021-12-08 23:46:40|963.9|958.9|964|959|964|959|963.9|958.9|2
1639007210000|2021-12-08 23:46:50|963.9|958.9|963.9|958.9|964|959|963.8|958.8|4
1639007220000|2021-12-08 23:47:00|963.6|958.6|963.5|958.5|963.7|958.7|963.5|958.5|3
1639007240000|2021-12-08 23:47:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639007250000|2021-12-08 23:47:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639007280000|2021-12-08 23:48:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639007290000|2021-12-08 23:48:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1639007300000|2021-12-08 23:48:20|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1639007320000|2021-12-08 23:48:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639007340000|2021-12-08 23:49:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639007350000|2021-12-08 23:49:10|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|4
1639007360000|2021-12-08 23:49:20|963.3|958.3|962.9|957.9|963.3|958.3|962.9|957.9|6
1639007370000|2021-12-08 23:49:30|963|958|962.8|957.8|963|958|962.8|957.8|7
1639007390000|2021-12-08 23:49:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1639007400000|2021-12-08 23:50:00|962.9|957.9|963|958|963|958|962.9|957.9|4
1639007410000|2021-12-08 23:50:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1639007420000|2021-12-08 23:50:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639007430000|2021-12-08 23:50:30|963|958|963|958|963|958|963|958|1
1639007440000|2021-12-08 23:50:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639007460000|2021-12-08 23:51:00|963|958|963|958|963|958|963|958|1
1639007490000|2021-12-08 23:51:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1639007500000|2021-12-08 23:51:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1639007530000|2021-12-08 23:52:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639007540000|2021-12-08 23:52:20|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1639007580000|2021-12-08 23:53:00|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|3
1639007590000|2021-12-08 23:53:10|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1639007610000|2021-12-08 23:53:30|963|958|962.9|957.9|963|958|962.8|957.8|3
1639007620000|2021-12-08 23:53:40|963|958|963|958|963|958|963|958|1
1639007640000|2021-12-08 23:54:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639007660000|2021-12-08 23:54:20|963|958|963.1|958.1|963.2|958.2|962.9|957.9|6
1639007670000|2021-12-08 23:54:30|963.2|958.2|963.1|958.1|963.2|958.2|963|958|4
1639007680000|2021-12-08 23:54:40|963|958|962.8|957.8|963|958|962.8|957.8|3
1639007690000|2021-12-08 23:54:50|963|958|963|958|963|958|963|958|1
1639007700000|2021-12-08 23:55:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639007720000|2021-12-08 23:55:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639007730000|2021-12-08 23:55:30|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|7
1639007740000|2021-12-08 23:55:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639007750000|2021-12-08 23:55:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639007770000|2021-12-08 23:56:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639007800000|2021-12-08 23:56:40|963|958|962.9|957.9|963|958|962.9|957.9|2
1639007810000|2021-12-08 23:56:50|963|958|963|958|963|958|963|958|1
1639007830000|2021-12-08 23:57:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1639007840000|2021-12-08 23:57:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639007860000|2021-12-08 23:57:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639007880000|2021-12-08 23:58:00|963|958|963|958|963|958|963|958|1
1639007900000|2021-12-08 23:58:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639007910000|2021-12-08 23:58:30|963|958|963|958|963|958|963|958|1
1639007920000|2021-12-08 23:58:40|963.1|958.1|963|958|963.1|958.1|963|958|2
1639007940000|2021-12-08 23:59:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639007990000|2021-12-08 23:59:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639008000000|2021-12-09 00:00:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639008010000|2021-12-09 00:00:10|962.9|957.9|962.9|957.9|962.9|957.9|962.7|957.7|7
1639008020000|2021-12-09 00:00:20|963|958|962.9|957.9|963|958|962.9|957.9|2
1639008030000|2021-12-09 00:00:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639008040000|2021-12-09 00:00:40|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1639008070000|2021-12-09 00:01:10|963|958|962.9|957.9|963|958|962.9|957.9|2
1639008090000|2021-12-09 00:01:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|4
1639008100000|2021-12-09 00:01:40|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|4
1639008120000|2021-12-09 00:02:00|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1639008130000|2021-12-09 00:02:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639008150000|2021-12-09 00:02:30|963|958|963|958|963|958|963|958|1
1639008160000|2021-12-09 00:02:40|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|3
1639008170000|2021-12-09 00:02:50|963|958|963.1|958.1|963.1|958.1|963|958|4
1639008180000|2021-12-09 00:03:00|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1639008190000|2021-12-09 00:03:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639008200000|2021-12-09 00:03:20|963|958|963|958|963|958|963|958|1
1639008210000|2021-12-09 00:03:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639008220000|2021-12-09 00:03:40|962.9|957.9|962.8|957.8|963|958|962.8|957.8|7
1639008230000|2021-12-09 00:03:50|962.9|957.9|963.1|958.1|963.1|958.1|962.8|957.8|4
1639008240000|2021-12-09 00:04:00|963|958|963|958|963.1|958.1|962.9|957.9|5
1639008250000|2021-12-09 00:04:10|962.9|957.9|962.7|957.7|962.9|957.9|962.6|957.6|6
1639008260000|2021-12-09 00:04:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1639008290000|2021-12-09 00:04:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639008300000|2021-12-09 00:05:00|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1639008310000|2021-12-09 00:05:10|962.5|957.5|962.6|957.6|962.7|957.7|962.5|957.5|4
1639008320000|2021-12-09 00:05:20|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|5
1639008330000|2021-12-09 00:05:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1639008340000|2021-12-09 00:05:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1639008360000|2021-12-09 00:06:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639008370000|2021-12-09 00:06:10|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639008380000|2021-12-09 00:06:20|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|4
1639008390000|2021-12-09 00:06:30|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|3
1639008410000|2021-12-09 00:06:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639008420000|2021-12-09 00:07:00|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|6
1639008430000|2021-12-09 00:07:10|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|7
1639008440000|2021-12-09 00:07:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1639008450000|2021-12-09 00:07:30|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639008470000|2021-12-09 00:07:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639008480000|2021-12-09 00:08:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|8
1639008490000|2021-12-09 00:08:10|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1639008500000|2021-12-09 00:08:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639008510000|2021-12-09 00:08:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639008520000|2021-12-09 00:08:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639008530000|2021-12-09 00:08:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639008540000|2021-12-09 00:09:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639008550000|2021-12-09 00:09:10|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1639008560000|2021-12-09 00:09:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639008570000|2021-12-09 00:09:30|963.3|958.3|963.1|958.1|963.4|958.4|963.1|958.1|4
1639008580000|2021-12-09 00:09:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639008590000|2021-12-09 00:09:50|963|958|963.1|958.1|963.1|958.1|963|958|4
1639008600000|2021-12-09 00:10:00|963.3|958.3|963.3|958.3|963.4|958.4|963.2|958.2|7
1639008620000|2021-12-09 00:10:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639008640000|2021-12-09 00:10:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639008650000|2021-12-09 00:10:50|963.1|958.1|962.8|957.8|963.2|958.2|962.8|957.8|4
1639008670000|2021-12-09 00:11:10|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|4
1639008680000|2021-12-09 00:11:20|962.6|957.6|962.9|957.9|962.9|957.9|962.6|957.6|2
1639008710000|2021-12-09 00:11:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639008720000|2021-12-09 00:12:00|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1639008730000|2021-12-09 00:12:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639008740000|2021-12-09 00:12:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1639008790000|2021-12-09 00:13:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1639008820000|2021-12-09 00:13:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639008840000|2021-12-09 00:14:00|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1639008850000|2021-12-09 00:14:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639008860000|2021-12-09 00:14:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639008890000|2021-12-09 00:14:50|963|958|963|958|963|958|963|958|1
1639008910000|2021-12-09 00:15:10|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1639008920000|2021-12-09 00:15:20|963|958|963|958|963|958|962.9|957.9|3
1639009000000|2021-12-09 00:16:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639009010000|2021-12-09 00:16:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639009030000|2021-12-09 00:17:10|963.1|958.1|963|958|963.1|958.1|962.9|957.9|3
1639009060000|2021-12-09 00:17:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639009070000|2021-12-09 00:17:50|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|8
1639009080000|2021-12-09 00:18:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639009090000|2021-12-09 00:18:10|963.1|958.1|963|958|963.1|958.1|963|958|2
1639009100000|2021-12-09 00:18:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639009130000|2021-12-09 00:18:50|962.8|957.8|962.6|957.6|962.8|957.8|962.3|957.3|5
1639009140000|2021-12-09 00:19:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|12
1639009150000|2021-12-09 00:19:10|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|2
1639009190000|2021-12-09 00:19:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1639009200000|2021-12-09 00:20:00|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639009210000|2021-12-09 00:20:10|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639009260000|2021-12-09 00:21:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639009360000|2021-12-09 00:22:40|962.1|957.1|962|957|962.1|957.1|962|957|2
1639009370000|2021-12-09 00:22:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1639009390000|2021-12-09 00:23:10|962|957|962|957|962|957|962|957|1
1639009440000|2021-12-09 00:24:00|961.9|956.9|962|957|962|957|961.9|956.9|4
1639009450000|2021-12-09 00:24:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1639009540000|2021-12-09 00:25:40|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|2
1639009560000|2021-12-09 00:26:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639009570000|2021-12-09 00:26:10|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|4
1639009580000|2021-12-09 00:26:20|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|2
1639009590000|2021-12-09 00:26:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639009610000|2021-12-09 00:26:50|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|2
1639009620000|2021-12-09 00:27:00|962.8|957.8|962.5|957.5|962.8|957.8|962.5|957.5|2
1639009640000|2021-12-09 00:27:20|962.6|957.6|962.5|957.5|962.8|957.8|962.5|957.5|5
1639009660000|2021-12-09 00:27:40|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1639009670000|2021-12-09 00:27:50|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|3
1639009720000|2021-12-09 00:28:40|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1639009730000|2021-12-09 00:28:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1639009750000|2021-12-09 00:29:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639009760000|2021-12-09 00:29:20|962.8|957.8|962.6|957.6|962.8|957.8|962.5|957.5|3
1639009780000|2021-12-09 00:29:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1639009790000|2021-12-09 00:29:50|962.9|957.9|963.3|958.3|963.3|958.3|962.9|957.9|2
1639009810000|2021-12-09 00:30:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639009820000|2021-12-09 00:30:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639009830000|2021-12-09 00:30:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639009840000|2021-12-09 00:30:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639009850000|2021-12-09 00:30:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639009860000|2021-12-09 00:31:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1639009870000|2021-12-09 00:31:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|10
1639009880000|2021-12-09 00:31:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639009890000|2021-12-09 00:31:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639009910000|2021-12-09 00:31:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639009920000|2021-12-09 00:32:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639009930000|2021-12-09 00:32:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639009960000|2021-12-09 00:32:40|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|2
1639009970000|2021-12-09 00:32:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639009980000|2021-12-09 00:33:00|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1639009990000|2021-12-09 00:33:10|962.7|957.7|963.3|958.3|963.3|958.3|962.7|957.7|2
1639010120000|2021-12-09 00:35:20|963.2|958.2|963|958|963.2|958.2|963|958|2
1639010130000|2021-12-09 00:35:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639010140000|2021-12-09 00:35:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1639010150000|2021-12-09 00:35:50|963|958|963|958|963|958|963|958|1
1639010260000|2021-12-09 00:37:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1639010270000|2021-12-09 00:37:50|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|5
1639010280000|2021-12-09 00:38:00|963|958|963|958|963.1|958.1|963|958|3
1639010290000|2021-12-09 00:38:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639010350000|2021-12-09 00:39:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639010370000|2021-12-09 00:39:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639010380000|2021-12-09 00:39:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639010400000|2021-12-09 00:40:00|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639010500000|2021-12-09 00:41:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639010570000|2021-12-09 00:42:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1639010630000|2021-12-09 00:43:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639010640000|2021-12-09 00:44:00|964|959|964|959|964|959|964|959|1
1639010670000|2021-12-09 00:44:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1639010690000|2021-12-09 00:44:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1639010740000|2021-12-09 00:45:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639010770000|2021-12-09 00:46:10|964|959|964|959|964|959|964|959|1
1639010790000|2021-12-09 00:46:30|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1639010820000|2021-12-09 00:47:00|964|959|964|959|964|959|964|959|1
1639010830000|2021-12-09 00:47:10|963.9|958.9|964|959|964|959|963.9|958.9|8
1639010850000|2021-12-09 00:47:30|963.9|958.9|964|959|964|959|963.9|958.9|2
1639010920000|2021-12-09 00:48:40|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1639010940000|2021-12-09 00:49:00|963.8|958.8|963.7|958.7|963.9|958.9|963.7|958.7|6
1639010960000|2021-12-09 00:49:20|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1639010980000|2021-12-09 00:49:40|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|4
1639010990000|2021-12-09 00:49:50|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|27
1639011000000|2021-12-09 00:50:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|31
1639011010000|2021-12-09 00:50:10|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|13
1639011070000|2021-12-09 00:51:10|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1639011110000|2021-12-09 00:51:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1639011120000|2021-12-09 00:52:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639011160000|2021-12-09 00:52:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1639011190000|2021-12-09 00:53:10|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1639011200000|2021-12-09 00:53:20|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1639011220000|2021-12-09 00:53:40|963.2|958.2|963.3|958.3|963.3|958.3|962.9|957.9|3
1639011250000|2021-12-09 00:54:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639011260000|2021-12-09 00:54:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639011280000|2021-12-09 00:54:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639011290000|2021-12-09 00:54:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1639011300000|2021-12-09 00:55:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|5
1639011310000|2021-12-09 00:55:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639011320000|2021-12-09 00:55:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639011330000|2021-12-09 00:55:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639011340000|2021-12-09 00:55:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639011350000|2021-12-09 00:55:50|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639011360000|2021-12-09 00:56:00|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1639011390000|2021-12-09 00:56:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639011410000|2021-12-09 00:56:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639011420000|2021-12-09 00:57:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1639011430000|2021-12-09 00:57:10|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1639011440000|2021-12-09 00:57:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639011450000|2021-12-09 00:57:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639011600000|2021-12-09 01:00:00|963.3|958.3|962.7|957.7|963.3|958.3|962.7|957.7|7
1639011610000|2021-12-09 01:00:10|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|9
1639011620000|2021-12-09 01:00:20|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1639011630000|2021-12-09 01:00:30|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|7
1639011640000|2021-12-09 01:00:40|962.5|957.5|962.1|957.1|962.5|957.5|962.1|957.1|5
1639011650000|2021-12-09 01:00:50|962|957|962.1|957.1|962.1|957.1|961.9|956.9|8
1639011660000|2021-12-09 01:01:00|962.4|957.4|962.1|957.1|962.4|957.4|962.1|957.1|10
1639011670000|2021-12-09 01:01:10|962.2|957.2|962.2|957.2|962.3|957.3|962|957|6
1639011680000|2021-12-09 01:01:20|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|4
1639011690000|2021-12-09 01:01:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639011700000|2021-12-09 01:01:40|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|5
1639011720000|2021-12-09 01:02:00|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639011730000|2021-12-09 01:02:10|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1639011740000|2021-12-09 01:02:20|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1639011750000|2021-12-09 01:02:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639011760000|2021-12-09 01:02:40|962.3|957.3|962.3|957.3|962.4|957.4|962.2|957.2|5
1639011780000|2021-12-09 01:03:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1639011790000|2021-12-09 01:03:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1639011800000|2021-12-09 01:03:20|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1639011820000|2021-12-09 01:03:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639011830000|2021-12-09 01:03:50|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|3
1639011840000|2021-12-09 01:04:00|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|5
1639011850000|2021-12-09 01:04:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1639011870000|2021-12-09 01:04:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639011890000|2021-12-09 01:04:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639011910000|2021-12-09 01:05:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639011940000|2021-12-09 01:05:40|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1639011960000|2021-12-09 01:06:00|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|7
1639011970000|2021-12-09 01:06:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639011980000|2021-12-09 01:06:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1639012010000|2021-12-09 01:06:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1639012020000|2021-12-09 01:07:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1639012030000|2021-12-09 01:07:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1639012040000|2021-12-09 01:07:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1639012060000|2021-12-09 01:07:40|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1639012070000|2021-12-09 01:07:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1639012080000|2021-12-09 01:08:00|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1639012090000|2021-12-09 01:08:10|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1639012100000|2021-12-09 01:08:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1639012120000|2021-12-09 01:08:40|962.6|957.6|962.4|957.4|962.6|957.6|962.4|957.4|3
1639012130000|2021-12-09 01:08:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639012140000|2021-12-09 01:09:00|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|9
1639012150000|2021-12-09 01:09:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639012170000|2021-12-09 01:09:30|962.2|957.2|962|957|962.2|957.2|962|957|2
1639012180000|2021-12-09 01:09:40|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1639012190000|2021-12-09 01:09:50|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|6
1639012200000|2021-12-09 01:10:00|961.4|956.4|961.1|956.1|961.5|956.5|961.1|956.1|7
1639012210000|2021-12-09 01:10:10|961.3|956.3|961.3|956.3|961.4|956.4|961|956|8
1639012220000|2021-12-09 01:10:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1639012240000|2021-12-09 01:10:40|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|3
1639012250000|2021-12-09 01:10:50|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1639012270000|2021-12-09 01:11:10|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1639012280000|2021-12-09 01:11:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1639012290000|2021-12-09 01:11:30|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1639012300000|2021-12-09 01:11:40|961.5|956.5|961.6|956.6|961.6|956.6|961.3|956.3|5
1639012310000|2021-12-09 01:11:50|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|8
1639012320000|2021-12-09 01:12:00|961.4|956.4|961.5|956.5|961.7|956.7|961.3|956.3|5
1639012340000|2021-12-09 01:12:20|961.6|956.6|961.5|956.5|961.6|956.6|961.4|956.4|4
1639012390000|2021-12-09 01:13:10|961.3|956.3|960.8|955.8|961.3|956.3|960.6|955.6|6
1639012400000|2021-12-09 01:13:20|960.9|955.9|961|956|961.1|956.1|960.9|955.9|4
1639012440000|2021-12-09 01:14:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1639012450000|2021-12-09 01:14:10|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1639012460000|2021-12-09 01:14:20|960.9|955.9|961|956|961|956|960.8|955.8|8
1639012480000|2021-12-09 01:14:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1639012500000|2021-12-09 01:15:00|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1639012510000|2021-12-09 01:15:10|961|956|961|956|961|956|961|956|1
1639012520000|2021-12-09 01:15:20|960.9|955.9|960.9|955.9|961|956|960.8|955.8|4
1639012530000|2021-12-09 01:15:30|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1639012550000|2021-12-09 01:15:50|961.2|956.2|961.2|956.2|961.2|956.2|961|956|9
1639012560000|2021-12-09 01:16:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|5
1639012570000|2021-12-09 01:16:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|6
1639012580000|2021-12-09 01:16:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1639012590000|2021-12-09 01:16:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639012600000|2021-12-09 01:16:40|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1639012610000|2021-12-09 01:16:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1639012630000|2021-12-09 01:17:10|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1639012730000|2021-12-09 01:18:50|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1639012740000|2021-12-09 01:19:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|4
1639012760000|2021-12-09 01:19:20|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|7
1639012770000|2021-12-09 01:19:30|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1639012780000|2021-12-09 01:19:40|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1639012790000|2021-12-09 01:19:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|6
1639012810000|2021-12-09 01:20:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1639012850000|2021-12-09 01:20:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639012860000|2021-12-09 01:21:00|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|7
1639012880000|2021-12-09 01:21:20|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|3
1639012890000|2021-12-09 01:21:30|961.6|956.6|961.4|956.4|961.6|956.6|961.3|956.3|6
1639012900000|2021-12-09 01:21:40|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1639012990000|2021-12-09 01:23:10|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1639013000000|2021-12-09 01:23:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|6
1639013070000|2021-12-09 01:24:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1639013080000|2021-12-09 01:24:40|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1639013090000|2021-12-09 01:24:50|961.3|956.3|961.4|956.4|961.5|956.5|961.3|956.3|8
1639013100000|2021-12-09 01:25:00|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|11
1639013110000|2021-12-09 01:25:10|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|4
1639013120000|2021-12-09 01:25:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1639013130000|2021-12-09 01:25:30|961.4|956.4|961.5|956.5|961.6|956.6|961.4|956.4|5
1639013150000|2021-12-09 01:25:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|7
1639013160000|2021-12-09 01:26:00|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|8
1639013170000|2021-12-09 01:26:10|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|5
1639013180000|2021-12-09 01:26:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1639013190000|2021-12-09 01:26:30|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|2
1639013200000|2021-12-09 01:26:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639013210000|2021-12-09 01:26:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1639013220000|2021-12-09 01:27:00|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|7
1639013230000|2021-12-09 01:27:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1639013240000|2021-12-09 01:27:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639013270000|2021-12-09 01:27:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|7
1639013290000|2021-12-09 01:28:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639013300000|2021-12-09 01:28:20|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1639013330000|2021-12-09 01:28:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1639013350000|2021-12-09 01:29:10|961.9|956.9|962|957|962|957|961.9|956.9|2
1639013360000|2021-12-09 01:29:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1639013390000|2021-12-09 01:29:50|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|7
1639013400000|2021-12-09 01:30:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|6
1639013420000|2021-12-09 01:30:20|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|5
1639013430000|2021-12-09 01:30:30|961.6|956.6|961.7|956.7|961.7|956.7|961.5|956.5|8
1639013440000|2021-12-09 01:30:40|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1639013450000|2021-12-09 01:30:50|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|3
1639013460000|2021-12-09 01:31:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1639013470000|2021-12-09 01:31:10|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|5
1639013490000|2021-12-09 01:31:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1639013500000|2021-12-09 01:31:40|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1639013520000|2021-12-09 01:32:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1639013560000|2021-12-09 01:32:40|962|957|962|957|962|957|962|957|1
1639013570000|2021-12-09 01:32:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1639013580000|2021-12-09 01:33:00|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1639013640000|2021-12-09 01:34:00|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1639013650000|2021-12-09 01:34:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1639013660000|2021-12-09 01:34:20|961.8|956.8|962.1|957.1|962.1|957.1|961.8|956.8|2
1639013670000|2021-12-09 01:34:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639013680000|2021-12-09 01:34:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639013690000|2021-12-09 01:34:50|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1639013750000|2021-12-09 01:35:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639013760000|2021-12-09 01:36:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639013780000|2021-12-09 01:36:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639013800000|2021-12-09 01:36:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1639013820000|2021-12-09 01:37:00|962.7|957.7|963|958|963|958|962.7|957.7|9
1639013840000|2021-12-09 01:37:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1639013850000|2021-12-09 01:37:30|963|958|963.1|958.1|963.1|958.1|963|958|6
1639013870000|2021-12-09 01:37:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639013950000|2021-12-09 01:39:10|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1639013960000|2021-12-09 01:39:20|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|8
1639013970000|2021-12-09 01:39:30|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|8
1639014000000|2021-12-09 01:40:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1639014050000|2021-12-09 01:40:50|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1639014060000|2021-12-09 01:41:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1639014080000|2021-12-09 01:41:20|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1639014090000|2021-12-09 01:41:30|963.2|958.2|963.1|958.1|963.2|958.2|963|958|14
1639014120000|2021-12-09 01:42:00|963|958|963|958|963|958|963|958|1
1639014150000|2021-12-09 01:42:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639014180000|2021-12-09 01:43:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639014200000|2021-12-09 01:43:20|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639014210000|2021-12-09 01:43:30|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1639014230000|2021-12-09 01:43:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639014240000|2021-12-09 01:44:00|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1639014250000|2021-12-09 01:44:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1639014280000|2021-12-09 01:44:40|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1639014290000|2021-12-09 01:44:50|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1639014300000|2021-12-09 01:45:00|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1639014310000|2021-12-09 01:45:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639014320000|2021-12-09 01:45:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1639014330000|2021-12-09 01:45:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1639014350000|2021-12-09 01:45:50|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1639014360000|2021-12-09 01:46:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1639014380000|2021-12-09 01:46:20|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|3
1639014390000|2021-12-09 01:46:30|962.3|957.3|962.4|957.4|962.6|957.6|962.3|957.3|6
1639014400000|2021-12-09 01:46:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639014410000|2021-12-09 01:46:50|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|7
1639014420000|2021-12-09 01:47:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639014430000|2021-12-09 01:47:10|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1639014460000|2021-12-09 01:47:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639014470000|2021-12-09 01:47:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1639014500000|2021-12-09 01:48:20|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|7
1639014510000|2021-12-09 01:48:30|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1639014520000|2021-12-09 01:48:40|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639014530000|2021-12-09 01:48:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639014540000|2021-12-09 01:49:00|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1639014560000|2021-12-09 01:49:20|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|5
1639014580000|2021-12-09 01:49:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639014590000|2021-12-09 01:49:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639014600000|2021-12-09 01:50:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1639014770000|2021-12-09 01:52:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639014790000|2021-12-09 01:53:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1639014800000|2021-12-09 01:53:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1639014810000|2021-12-09 01:53:30|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1639014820000|2021-12-09 01:53:40|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1639014830000|2021-12-09 01:53:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639014840000|2021-12-09 01:54:00|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1639014850000|2021-12-09 01:54:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639014960000|2021-12-09 01:56:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1639014970000|2021-12-09 01:56:10|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|9
1639014980000|2021-12-09 01:56:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1639015010000|2021-12-09 01:56:50|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1639015020000|2021-12-09 01:57:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|8
1639015030000|2021-12-09 01:57:10|962.7|957.7|962.6|957.6|962.7|957.7|962.5|957.5|4
1639015050000|2021-12-09 01:57:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639015070000|2021-12-09 01:57:50|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1639015080000|2021-12-09 01:58:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1639015140000|2021-12-09 01:59:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639015150000|2021-12-09 01:59:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639015180000|2021-12-09 01:59:40|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1639015190000|2021-12-09 01:59:50|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1639015200000|2021-12-09 02:00:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639015210000|2021-12-09 02:00:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1639015220000|2021-12-09 02:00:20|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1639015230000|2021-12-09 02:00:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639015240000|2021-12-09 02:00:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639015300000|2021-12-09 02:01:40|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1639015330000|2021-12-09 02:02:10|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1639015340000|2021-12-09 02:02:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639015360000|2021-12-09 02:02:40|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1639015370000|2021-12-09 02:02:50|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1639015380000|2021-12-09 02:03:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639015400000|2021-12-09 02:03:20|962.9|957.9|963|958|963.1|958.1|962.9|957.9|6
1639015420000|2021-12-09 02:03:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639015430000|2021-12-09 02:03:50|963|958|963|958|963|958|963|958|1
1639015440000|2021-12-09 02:04:00|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|3
1639015450000|2021-12-09 02:04:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639015490000|2021-12-09 02:04:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639015500000|2021-12-09 02:05:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639015510000|2021-12-09 02:05:10|962.6|957.6|963.1|958.1|963.1|958.1|962.6|957.6|6
1639015520000|2021-12-09 02:05:20|963|958|963|958|963|958|963|958|1
1639015560000|2021-12-09 02:06:00|962.9|957.9|962.9|957.9|963|958|962.8|957.8|5
1639015580000|2021-12-09 02:06:20|962.8|957.8|963|958|963|958|962.8|957.8|3
1639015610000|2021-12-09 02:06:50|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1639015620000|2021-12-09 02:07:00|963|958|963|958|963.1|958.1|963|958|5
1639015630000|2021-12-09 02:07:10|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1639015650000|2021-12-09 02:07:30|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|4
1639015680000|2021-12-09 02:08:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639015690000|2021-12-09 02:08:10|963.3|958.3|963.6|958.6|963.6|958.6|963.2|958.2|6
1639015710000|2021-12-09 02:08:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639015770000|2021-12-09 02:09:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1639015820000|2021-12-09 02:10:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1639015850000|2021-12-09 02:10:50|963.3|958.3|963|958|963.3|958.3|963|958|3
1639015870000|2021-12-09 02:11:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639015910000|2021-12-09 02:11:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639015920000|2021-12-09 02:12:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639015930000|2021-12-09 02:12:10|963|958|962.9|957.9|963|958|962.9|957.9|4
1639015940000|2021-12-09 02:12:20|963|958|963|958|963|958|963|958|1
1639015950000|2021-12-09 02:12:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639016030000|2021-12-09 02:13:50|963|958|963|958|963|958|963|958|1
1639016090000|2021-12-09 02:14:50|962.9|957.9|962.7|957.7|962.9|957.9|962.6|957.6|3
1639016240000|2021-12-09 02:17:20|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|15
1639016250000|2021-12-09 02:17:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639016290000|2021-12-09 02:18:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1639016310000|2021-12-09 02:18:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639016320000|2021-12-09 02:18:40|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1639016340000|2021-12-09 02:19:00|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639016350000|2021-12-09 02:19:10|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1639016400000|2021-12-09 02:20:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639016410000|2021-12-09 02:20:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639016420000|2021-12-09 02:20:20|963|958|963|958|963|958|963|958|1
1639016510000|2021-12-09 02:21:50|963.1|958.1|963|958|963.1|958.1|963|958|2
1639016540000|2021-12-09 02:22:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639016550000|2021-12-09 02:22:30|963|958|963|958|963|958|963|958|1
1639016570000|2021-12-09 02:22:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639016620000|2021-12-09 02:23:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1639016630000|2021-12-09 02:23:50|963|958|963.1|958.1|963.1|958.1|963|958|2
1639016640000|2021-12-09 02:24:00|963|958|963|958|963.1|958.1|963|958|9
1639016650000|2021-12-09 02:24:10|963.1|958.1|963|958|963.1|958.1|963|958|4
1639016660000|2021-12-09 02:24:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639016670000|2021-12-09 02:24:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1639016710000|2021-12-09 02:25:10|963|958|963|958|963.1|958.1|963|958|3
1639016730000|2021-12-09 02:25:30|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1639016840000|2021-12-09 02:27:20|963|958|963.1|958.1|963.1|958.1|963|958|4
1639016850000|2021-12-09 02:27:30|963|958|963|958|963.1|958.1|963|958|5
1639016860000|2021-12-09 02:27:40|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1639016870000|2021-12-09 02:27:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639016880000|2021-12-09 02:28:00|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1639016890000|2021-12-09 02:28:10|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639016900000|2021-12-09 02:28:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639016920000|2021-12-09 02:28:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639016930000|2021-12-09 02:28:50|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1639016940000|2021-12-09 02:29:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639016950000|2021-12-09 02:29:10|963.3|958.3|963.3|958.3|963.4|958.4|963.2|958.2|9
1639016960000|2021-12-09 02:29:20|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1639016970000|2021-12-09 02:29:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639016980000|2021-12-09 02:29:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1639016990000|2021-12-09 02:29:50|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639017000000|2021-12-09 02:30:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|8
1639017010000|2021-12-09 02:30:10|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1639017020000|2021-12-09 02:30:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|4
1639017030000|2021-12-09 02:30:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639017040000|2021-12-09 02:30:40|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639017050000|2021-12-09 02:30:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|7
1639017060000|2021-12-09 02:31:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639017080000|2021-12-09 02:31:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639017100000|2021-12-09 02:31:40|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|4
1639017110000|2021-12-09 02:31:50|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639017120000|2021-12-09 02:32:00|963.1|958.1|963.1|958.1|963.2|958.2|963|958|7
1639017130000|2021-12-09 02:32:10|963|958|963|958|963.1|958.1|963|958|3
1639017140000|2021-12-09 02:32:20|962.9|957.9|962.9|957.9|963|958|962.9|957.9|7
1639017150000|2021-12-09 02:32:30|963|958|962.9|957.9|963|958|962.9|957.9|6
1639017170000|2021-12-09 02:32:50|963|958|962.9|957.9|963|958|962.9|957.9|6
1639017180000|2021-12-09 02:33:00|963|958|962.4|957.4|963|958|962.4|957.4|4
1639017200000|2021-12-09 02:33:20|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639017240000|2021-12-09 02:34:00|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639017250000|2021-12-09 02:34:10|962|957|961.9|956.9|962|957|961.9|956.9|2
1639017260000|2021-12-09 02:34:20|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1639017280000|2021-12-09 02:34:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1639017290000|2021-12-09 02:34:50|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|6
1639017300000|2021-12-09 02:35:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1639017320000|2021-12-09 02:35:20|961.6|956.6|961.4|956.4|961.6|956.6|961.4|956.4|3
1639017330000|2021-12-09 02:35:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1639017340000|2021-12-09 02:35:40|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|5
1639017350000|2021-12-09 02:35:50|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|4
1639017360000|2021-12-09 02:36:00|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|4
1639017370000|2021-12-09 02:36:10|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639017380000|2021-12-09 02:36:20|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|3
1639017390000|2021-12-09 02:36:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639017400000|2021-12-09 02:36:40|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1639017430000|2021-12-09 02:37:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|6
1639017440000|2021-12-09 02:37:20|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1639017470000|2021-12-09 02:37:50|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639017500000|2021-12-09 02:38:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1639017540000|2021-12-09 02:39:00|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1639017550000|2021-12-09 02:39:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1639017570000|2021-12-09 02:39:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1639017580000|2021-12-09 02:39:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1639017590000|2021-12-09 02:39:50|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|6
1639017600000|2021-12-09 02:40:00|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|6
1639017620000|2021-12-09 02:40:20|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1639017630000|2021-12-09 02:40:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1639017640000|2021-12-09 02:40:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639017650000|2021-12-09 02:40:50|962|957|962|957|962|957|961.8|956.8|3
1639017660000|2021-12-09 02:41:00|961.9|956.9|961.6|956.6|962|957|961.6|956.6|6
1639017690000|2021-12-09 02:41:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639017700000|2021-12-09 02:41:40|961.6|956.6|961.3|956.3|961.6|956.6|961.3|956.3|4
1639017720000|2021-12-09 02:42:00|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1639017730000|2021-12-09 02:42:10|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1639017740000|2021-12-09 02:42:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1639017750000|2021-12-09 02:42:30|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|5
1639017760000|2021-12-09 02:42:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1639017770000|2021-12-09 02:42:50|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1639017780000|2021-12-09 02:43:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1639017810000|2021-12-09 02:43:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|4
1639017830000|2021-12-09 02:43:50|961.2|956.2|961.3|956.3|961.4|956.4|961.1|956.1|5
1639017840000|2021-12-09 02:44:00|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|6
1639017850000|2021-12-09 02:44:10|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|5
1639017860000|2021-12-09 02:44:20|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1639017870000|2021-12-09 02:44:30|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1639017890000|2021-12-09 02:44:50|961.1|956.1|961.1|956.1|961.1|956.1|961|956|7
1639017900000|2021-12-09 02:45:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1639017910000|2021-12-09 02:45:10|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|4
1639017920000|2021-12-09 02:45:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1639017930000|2021-12-09 02:45:30|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|5
1639017940000|2021-12-09 02:45:40|962.1|957.1|961.6|956.6|962.1|957.1|961.6|956.6|10
1639018020000|2021-12-09 02:47:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1639018030000|2021-12-09 02:47:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1639018050000|2021-12-09 02:47:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1639018130000|2021-12-09 02:48:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1639018150000|2021-12-09 02:49:10|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1639018160000|2021-12-09 02:49:20|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1639018230000|2021-12-09 02:50:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1639018240000|2021-12-09 02:50:40|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|5
1639018250000|2021-12-09 02:50:50|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1639018260000|2021-12-09 02:51:00|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1639018270000|2021-12-09 02:51:10|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|4
1639018300000|2021-12-09 02:51:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1639018310000|2021-12-09 02:51:50|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1639018430000|2021-12-09 02:53:50|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1639018450000|2021-12-09 02:54:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639018460000|2021-12-09 02:54:20|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639018500000|2021-12-09 02:55:00|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|5
1639018510000|2021-12-09 02:55:10|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1639018550000|2021-12-09 02:55:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639018560000|2021-12-09 02:56:00|963|958|963|958|963|958|963|958|1
1639018570000|2021-12-09 02:56:10|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|3
1639018610000|2021-12-09 02:56:50|963|958|963|958|963|958|963|958|1
1639018620000|2021-12-09 02:57:00|962.9|957.9|963|958|963|958|962.9|957.9|10
1639018630000|2021-12-09 02:57:10|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1639018640000|2021-12-09 02:57:20|963|958|962.9|957.9|963.1|958.1|962.9|957.9|8
1639018650000|2021-12-09 02:57:30|963|958|963|958|963|958|963|958|1
1639018660000|2021-12-09 02:57:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639018670000|2021-12-09 02:57:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1639018680000|2021-12-09 02:58:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1639018690000|2021-12-09 02:58:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1639018710000|2021-12-09 02:58:30|963|958|963.2|958.2|963.2|958.2|963|958|5
1639018720000|2021-12-09 02:58:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639018730000|2021-12-09 02:58:50|963.2|958.2|963.3|958.3|963.5|958.5|963.2|958.2|5
1639018750000|2021-12-09 02:59:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639018770000|2021-12-09 02:59:30|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1639018780000|2021-12-09 02:59:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639018790000|2021-12-09 02:59:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1639018800000|2021-12-09 03:00:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|6
1639018810000|2021-12-09 03:00:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639018820000|2021-12-09 03:00:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|4
1639018860000|2021-12-09 03:01:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639018870000|2021-12-09 03:01:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639018890000|2021-12-09 03:01:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1639018900000|2021-12-09 03:01:40|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|3
1639018910000|2021-12-09 03:01:50|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1639018920000|2021-12-09 03:02:00|963|958|963|958|963.1|958.1|963|958|11
1639018940000|2021-12-09 03:02:20|962.9|957.9|963|958|963|958|962.9|957.9|6
1639018950000|2021-12-09 03:02:30|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|3
1639018960000|2021-12-09 03:02:40|963|958|963.1|958.1|963.1|958.1|963|958|4
1639019010000|2021-12-09 03:03:30|963|958|963.1|958.1|963.1|958.1|963|958|6
1639019020000|2021-12-09 03:03:40|963|958|963|958|963|958|963|958|1
1639019050000|2021-12-09 03:04:10|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1639019060000|2021-12-09 03:04:20|963|958|963|958|963|958|963|958|1
1639019070000|2021-12-09 03:04:30|962.9|957.9|963|958|963|958|962.9|957.9|4
1639019080000|2021-12-09 03:04:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1639019100000|2021-12-09 03:05:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639019110000|2021-12-09 03:05:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639019120000|2021-12-09 03:05:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1639019140000|2021-12-09 03:05:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639019150000|2021-12-09 03:05:50|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|7
1639019160000|2021-12-09 03:06:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1639019170000|2021-12-09 03:06:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639019220000|2021-12-09 03:07:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1639019230000|2021-12-09 03:07:10|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|6
1639019240000|2021-12-09 03:07:20|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|4
1639019250000|2021-12-09 03:07:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639019260000|2021-12-09 03:07:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639019310000|2021-12-09 03:08:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1639019320000|2021-12-09 03:08:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639019330000|2021-12-09 03:08:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639019340000|2021-12-09 03:09:00|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|5
1639019360000|2021-12-09 03:09:20|962.2|957.2|962.2|957.2|962.3|957.3|962.1|957.1|7
1639019370000|2021-12-09 03:09:30|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1639019380000|2021-12-09 03:09:40|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1639019390000|2021-12-09 03:09:50|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|4
1639019400000|2021-12-09 03:10:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1639019410000|2021-12-09 03:10:10|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1639019430000|2021-12-09 03:10:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639019440000|2021-12-09 03:10:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639019470000|2021-12-09 03:11:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639019480000|2021-12-09 03:11:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639019490000|2021-12-09 03:11:30|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1639019500000|2021-12-09 03:11:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639019510000|2021-12-09 03:11:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1639019610000|2021-12-09 03:13:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639019630000|2021-12-09 03:13:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639019760000|2021-12-09 03:16:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639019780000|2021-12-09 03:16:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639019800000|2021-12-09 03:16:40|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1639019810000|2021-12-09 03:16:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1639019880000|2021-12-09 03:18:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1639019900000|2021-12-09 03:18:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639019930000|2021-12-09 03:18:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1639019940000|2021-12-09 03:19:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1639019950000|2021-12-09 03:19:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|10
1639019960000|2021-12-09 03:19:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|8
1639019980000|2021-12-09 03:19:40|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1639020000000|2021-12-09 03:20:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1639020130000|2021-12-09 03:22:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639020140000|2021-12-09 03:22:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639020150000|2021-12-09 03:22:30|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1639020160000|2021-12-09 03:22:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1639020190000|2021-12-09 03:23:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639020200000|2021-12-09 03:23:20|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|6
1639020210000|2021-12-09 03:23:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639020220000|2021-12-09 03:23:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639020230000|2021-12-09 03:23:50|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1639020240000|2021-12-09 03:24:00|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1639020250000|2021-12-09 03:24:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|6
1639020260000|2021-12-09 03:24:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1639020270000|2021-12-09 03:24:30|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1639020290000|2021-12-09 03:24:50|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1639020300000|2021-12-09 03:25:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1639020330000|2021-12-09 03:25:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639020340000|2021-12-09 03:25:40|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|5
1639020350000|2021-12-09 03:25:50|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1639020360000|2021-12-09 03:26:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|8
1639020370000|2021-12-09 03:26:10|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|9
1639020380000|2021-12-09 03:26:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639020390000|2021-12-09 03:26:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639020400000|2021-12-09 03:26:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639020410000|2021-12-09 03:26:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639020440000|2021-12-09 03:27:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639020450000|2021-12-09 03:27:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639020460000|2021-12-09 03:27:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1639020480000|2021-12-09 03:28:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639020490000|2021-12-09 03:28:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639020500000|2021-12-09 03:28:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|7
1639020510000|2021-12-09 03:28:30|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|4
1639020520000|2021-12-09 03:28:40|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1639020550000|2021-12-09 03:29:10|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1639020570000|2021-12-09 03:29:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639020580000|2021-12-09 03:29:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639020590000|2021-12-09 03:29:50|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1639020600000|2021-12-09 03:30:00|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|5
1639020610000|2021-12-09 03:30:10|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1639020620000|2021-12-09 03:30:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|8
1639020630000|2021-12-09 03:30:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639020650000|2021-12-09 03:30:50|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1639020660000|2021-12-09 03:31:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|6
1639020670000|2021-12-09 03:31:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639020720000|2021-12-09 03:32:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639020760000|2021-12-09 03:32:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639020770000|2021-12-09 03:32:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639020790000|2021-12-09 03:33:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639020800000|2021-12-09 03:33:20|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1639020830000|2021-12-09 03:33:50|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|8
1639020840000|2021-12-09 03:34:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639020850000|2021-12-09 03:34:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639020890000|2021-12-09 03:34:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639020900000|2021-12-09 03:35:00|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1639020960000|2021-12-09 03:36:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639020970000|2021-12-09 03:36:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639021010000|2021-12-09 03:36:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639021020000|2021-12-09 03:37:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639021030000|2021-12-09 03:37:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1639021040000|2021-12-09 03:37:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1639021050000|2021-12-09 03:37:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1639021060000|2021-12-09 03:37:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1639021070000|2021-12-09 03:37:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1639021090000|2021-12-09 03:38:10|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1639021110000|2021-12-09 03:38:30|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1639021120000|2021-12-09 03:38:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1639021130000|2021-12-09 03:38:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1639021140000|2021-12-09 03:39:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1639021270000|2021-12-09 03:41:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1639021320000|2021-12-09 03:42:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|9
1639021330000|2021-12-09 03:42:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|14
1639021340000|2021-12-09 03:42:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639021470000|2021-12-09 03:44:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1639021480000|2021-12-09 03:44:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1639021490000|2021-12-09 03:44:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639021560000|2021-12-09 03:46:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639021570000|2021-12-09 03:46:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639021590000|2021-12-09 03:46:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639021600000|2021-12-09 03:46:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639021740000|2021-12-09 03:49:00|963.5|958.5|963.3|958.3|963.5|958.5|963.2|958.2|4
1639021750000|2021-12-09 03:49:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|6
1639021760000|2021-12-09 03:49:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639021770000|2021-12-09 03:49:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639021780000|2021-12-09 03:49:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639021790000|2021-12-09 03:49:50|963.4|958.4|963.6|958.6|963.6|958.6|963.4|958.4|2
1639021810000|2021-12-09 03:50:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639021830000|2021-12-09 03:50:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639021870000|2021-12-09 03:51:10|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1639021880000|2021-12-09 03:51:20|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1639021900000|2021-12-09 03:51:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639021940000|2021-12-09 03:52:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1639021960000|2021-12-09 03:52:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639021970000|2021-12-09 03:52:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1639022000000|2021-12-09 03:53:20|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1639022020000|2021-12-09 03:53:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639022030000|2021-12-09 03:53:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639022040000|2021-12-09 03:54:00|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639022100000|2021-12-09 03:55:00|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639022110000|2021-12-09 03:55:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1639022120000|2021-12-09 03:55:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639022130000|2021-12-09 03:55:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|8
1639022140000|2021-12-09 03:55:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639022160000|2021-12-09 03:56:00|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|3
1639022170000|2021-12-09 03:56:10|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|7
1639022180000|2021-12-09 03:56:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1639022200000|2021-12-09 03:56:40|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1639022210000|2021-12-09 03:56:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639022220000|2021-12-09 03:57:00|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1639022230000|2021-12-09 03:57:10|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1639022240000|2021-12-09 03:57:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639022250000|2021-12-09 03:57:30|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1639022260000|2021-12-09 03:57:40|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1639022300000|2021-12-09 03:58:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1639022320000|2021-12-09 03:58:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639022330000|2021-12-09 03:58:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1639022340000|2021-12-09 03:59:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|10
1639022350000|2021-12-09 03:59:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|6
1639022360000|2021-12-09 03:59:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639022370000|2021-12-09 03:59:30|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1639022380000|2021-12-09 03:59:40|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|12
1639022390000|2021-12-09 03:59:50|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|12
1639022400000|2021-12-09 04:00:00|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1639022410000|2021-12-09 04:00:10|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|14
1639022420000|2021-12-09 04:00:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|12
1639022430000|2021-12-09 04:00:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|17
1639022440000|2021-12-09 04:00:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|20
1639022460000|2021-12-09 04:01:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639022600000|2021-12-09 04:03:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639022720000|2021-12-09 04:05:20|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1639022730000|2021-12-09 04:05:30|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639022750000|2021-12-09 04:05:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639022800000|2021-12-09 04:06:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639022820000|2021-12-09 04:07:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639022860000|2021-12-09 04:07:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639022890000|2021-12-09 04:08:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639022910000|2021-12-09 04:08:30|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|2
1639022920000|2021-12-09 04:08:40|964|959|964|959|964|959|964|959|1
1639022930000|2021-12-09 04:08:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1639022940000|2021-12-09 04:09:00|964|959|963.7|958.7|964|959|963.7|958.7|3
1639022960000|2021-12-09 04:09:20|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|10
1639022970000|2021-12-09 04:09:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639022980000|2021-12-09 04:09:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1639023080000|2021-12-09 04:11:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1639023090000|2021-12-09 04:11:30|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1639023100000|2021-12-09 04:11:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639023110000|2021-12-09 04:11:50|964|959|963.8|958.8|964|959|963.8|958.8|5
1639023120000|2021-12-09 04:12:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639023150000|2021-12-09 04:12:30|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|5
1639023170000|2021-12-09 04:12:50|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1639023180000|2021-12-09 04:13:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639023220000|2021-12-09 04:13:40|964|959|964|959|964|959|964|959|1
1639023230000|2021-12-09 04:13:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639023250000|2021-12-09 04:14:10|964|959|963.9|958.9|964|959|963.9|958.9|6
1639023260000|2021-12-09 04:14:20|964|959|964|959|964|959|964|959|1
1639023280000|2021-12-09 04:14:40|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|14
1639023290000|2021-12-09 04:14:50|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1639023310000|2021-12-09 04:15:10|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|10
1639023320000|2021-12-09 04:15:20|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|6
1639023440000|2021-12-09 04:17:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639023470000|2021-12-09 04:17:50|963.9|958.9|964|959|964.1|959.1|963.9|958.9|3
1639023480000|2021-12-09 04:18:00|964.1|959.1|964|959|964.1|959.1|964|959|4
1639023500000|2021-12-09 04:18:20|964.1|959.1|964|959|964.1|959.1|964|959|2
1639023520000|2021-12-09 04:18:40|963.9|958.9|963.9|958.9|964|959|963.9|958.9|5
1639023530000|2021-12-09 04:18:50|964|959|964|959|964|959|964|959|1
1639023540000|2021-12-09 04:19:00|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1639023560000|2021-12-09 04:19:20|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1639023570000|2021-12-09 04:19:30|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|7
1639023580000|2021-12-09 04:19:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1639023590000|2021-12-09 04:19:50|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|5
1639023600000|2021-12-09 04:20:00|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1639023610000|2021-12-09 04:20:10|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1639023620000|2021-12-09 04:20:20|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1639023640000|2021-12-09 04:20:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639023670000|2021-12-09 04:21:10|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1639023680000|2021-12-09 04:21:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639023710000|2021-12-09 04:21:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639023760000|2021-12-09 04:22:40|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1639023780000|2021-12-09 04:23:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639023800000|2021-12-09 04:23:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639023830000|2021-12-09 04:23:50|963.9|958.9|964|959|964|959|963.9|958.9|2
1639023840000|2021-12-09 04:24:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639023850000|2021-12-09 04:24:10|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|5
1639023860000|2021-12-09 04:24:20|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|5
1639023890000|2021-12-09 04:24:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1639023910000|2021-12-09 04:25:10|964|959|964|959|964|959|964|959|1
1639023920000|2021-12-09 04:25:20|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1639023930000|2021-12-09 04:25:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639023950000|2021-12-09 04:25:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639023960000|2021-12-09 04:26:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639023990000|2021-12-09 04:26:30|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1639024030000|2021-12-09 04:27:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639024070000|2021-12-09 04:27:50|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1639024110000|2021-12-09 04:28:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639024130000|2021-12-09 04:28:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639024160000|2021-12-09 04:29:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639024170000|2021-12-09 04:29:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639024180000|2021-12-09 04:29:40|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1639024220000|2021-12-09 04:30:20|963|958|962.2|957.2|963|958|962.2|957.2|2
1639024230000|2021-12-09 04:30:30|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|8
1639024250000|2021-12-09 04:30:50|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639024300000|2021-12-09 04:31:40|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1639024310000|2021-12-09 04:31:50|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|4
1639024330000|2021-12-09 04:32:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639024430000|2021-12-09 04:33:50|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|4
1639024440000|2021-12-09 04:34:00|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639024450000|2021-12-09 04:34:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639024510000|2021-12-09 04:35:10|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639024520000|2021-12-09 04:35:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639024530000|2021-12-09 04:35:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639024570000|2021-12-09 04:36:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639024580000|2021-12-09 04:36:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639024600000|2021-12-09 04:36:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639024620000|2021-12-09 04:37:00|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|3
1639024660000|2021-12-09 04:37:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639024670000|2021-12-09 04:37:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639024690000|2021-12-09 04:38:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639024700000|2021-12-09 04:38:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639024710000|2021-12-09 04:38:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639024720000|2021-12-09 04:38:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639024730000|2021-12-09 04:38:50|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639024740000|2021-12-09 04:39:00|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1639024750000|2021-12-09 04:39:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639024760000|2021-12-09 04:39:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|4
1639024770000|2021-12-09 04:39:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639024780000|2021-12-09 04:39:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639024790000|2021-12-09 04:39:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639024800000|2021-12-09 04:40:00|963.2|958.2|963.3|958.3|963.3|958.3|963.1|958.1|12
1639024830000|2021-12-09 04:40:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639024840000|2021-12-09 04:40:40|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|5
1639024860000|2021-12-09 04:41:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|6
1639024880000|2021-12-09 04:41:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639024890000|2021-12-09 04:41:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639024900000|2021-12-09 04:41:40|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639024910000|2021-12-09 04:41:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1639024920000|2021-12-09 04:42:00|963.4|958.4|963.3|958.3|963.5|958.5|963.2|958.2|6
1639024930000|2021-12-09 04:42:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639024950000|2021-12-09 04:42:30|963.4|958.4|963.3|958.3|963.4|958.4|963.2|958.2|3
1639024960000|2021-12-09 04:42:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639024980000|2021-12-09 04:43:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639025030000|2021-12-09 04:43:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|7
1639025040000|2021-12-09 04:44:00|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639025080000|2021-12-09 04:44:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|5
1639025090000|2021-12-09 04:44:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1639025120000|2021-12-09 04:45:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639025130000|2021-12-09 04:45:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639025140000|2021-12-09 04:45:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|8
1639025180000|2021-12-09 04:46:20|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|8
1639025190000|2021-12-09 04:46:30|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|3
1639025200000|2021-12-09 04:46:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1639025240000|2021-12-09 04:47:20|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639025280000|2021-12-09 04:48:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639025290000|2021-12-09 04:48:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1639025340000|2021-12-09 04:49:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639025350000|2021-12-09 04:49:10|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1639025360000|2021-12-09 04:49:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639025370000|2021-12-09 04:49:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639025380000|2021-12-09 04:49:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639025400000|2021-12-09 04:50:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639025420000|2021-12-09 04:50:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1639025540000|2021-12-09 04:52:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639025550000|2021-12-09 04:52:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639025590000|2021-12-09 04:53:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639025600000|2021-12-09 04:53:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639025610000|2021-12-09 04:53:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639025740000|2021-12-09 04:55:40|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639025750000|2021-12-09 04:55:50|963.1|958.1|963|958|963.1|958.1|963|958|2
1639025800000|2021-12-09 04:56:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639025810000|2021-12-09 04:56:50|963|958|963.1|958.1|963.1|958.1|963|958|2
1639025820000|2021-12-09 04:57:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1639025830000|2021-12-09 04:57:10|963|958|963.1|958.1|963.1|958.1|963|958|2
1639025870000|2021-12-09 04:57:50|963|958|963|958|963.1|958.1|963|958|3
1639025880000|2021-12-09 04:58:00|963.1|958.1|963|958|963.1|958.1|963|958|2
1639025960000|2021-12-09 04:59:20|962.9|957.9|963|958|963|958|962.9|957.9|2
1639025970000|2021-12-09 04:59:30|963.1|958.1|963|958|963.1|958.1|963|958|4
1639025980000|2021-12-09 04:59:40|963.1|958.1|963|958|963.1|958.1|963|958|2
1639026010000|2021-12-09 05:00:10|963.1|958.1|963|958|963.1|958.1|963|958|2
1639026020000|2021-12-09 05:00:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|9
1639026030000|2021-12-09 05:00:30|963|958|962.9|957.9|963.1|958.1|962.9|957.9|8
1639026050000|2021-12-09 05:00:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1639026060000|2021-12-09 05:01:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639026120000|2021-12-09 05:02:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639026130000|2021-12-09 05:02:10|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1639026140000|2021-12-09 05:02:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639026150000|2021-12-09 05:02:30|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|5
1639026210000|2021-12-09 05:03:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639026240000|2021-12-09 05:04:00|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|2
1639026270000|2021-12-09 05:04:30|963|958|963.1|958.1|963.1|958.1|963|958|4
1639026280000|2021-12-09 05:04:40|963|958|963.1|958.1|963.1|958.1|963|958|4
1639026290000|2021-12-09 05:04:50|963|958|963.1|958.1|963.1|958.1|963|958|2
1639026300000|2021-12-09 05:05:00|963|958|962.9|957.9|963|958|962.9|957.9|4
1639026320000|2021-12-09 05:05:20|963|958|962.9|957.9|963|958|962.9|957.9|2
1639026340000|2021-12-09 05:05:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639026350000|2021-12-09 05:05:50|963|958|963|958|963|958|963|958|1
1639026360000|2021-12-09 05:06:00|963.1|958.1|963|958|963.1|958.1|963|958|4
1639026380000|2021-12-09 05:06:20|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1639026390000|2021-12-09 05:06:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1639026400000|2021-12-09 05:06:40|963|958|963|958|963|958|963|958|1
1639026420000|2021-12-09 05:07:00|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1639026430000|2021-12-09 05:07:10|963|958|962.9|957.9|963|958|962.9|957.9|2
1639026440000|2021-12-09 05:07:20|963|958|963|958|963|958|963|958|1
1639026450000|2021-12-09 05:07:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639026470000|2021-12-09 05:07:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1639026520000|2021-12-09 05:08:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639026540000|2021-12-09 05:09:00|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1639026550000|2021-12-09 05:09:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639026570000|2021-12-09 05:09:30|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1639026580000|2021-12-09 05:09:40|962.7|957.7|962.7|957.7|962.8|957.8|962.6|957.6|5
1639026590000|2021-12-09 05:09:50|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1639026600000|2021-12-09 05:10:00|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1639026610000|2021-12-09 05:10:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639026620000|2021-12-09 05:10:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1639026630000|2021-12-09 05:10:30|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1639026650000|2021-12-09 05:10:50|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1639026660000|2021-12-09 05:11:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1639026670000|2021-12-09 05:11:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1639026680000|2021-12-09 05:11:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1639026690000|2021-12-09 05:11:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|6
1639026710000|2021-12-09 05:11:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1639026750000|2021-12-09 05:12:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639026780000|2021-12-09 05:13:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639026810000|2021-12-09 05:13:30|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|2
1639026820000|2021-12-09 05:13:40|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1639026830000|2021-12-09 05:13:50|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1639026850000|2021-12-09 05:14:10|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639026860000|2021-12-09 05:14:20|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639026870000|2021-12-09 05:14:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1639026880000|2021-12-09 05:14:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639026900000|2021-12-09 05:15:00|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|9
1639026910000|2021-12-09 05:15:10|962.7|957.7|962.7|957.7|962.8|957.8|962.6|957.6|9
1639026920000|2021-12-09 05:15:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1639026950000|2021-12-09 05:15:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639027020000|2021-12-09 05:17:00|963|958|962.9|957.9|963|958|962.8|957.8|7
1639027050000|2021-12-09 05:17:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|4
1639027080000|2021-12-09 05:18:00|963|958|962.9|957.9|963|958|962.9|957.9|2
1639027090000|2021-12-09 05:18:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639027100000|2021-12-09 05:18:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1639027110000|2021-12-09 05:18:30|963|958|963|958|963.1|958.1|962.9|957.9|5
1639027120000|2021-12-09 05:18:40|962.9|957.9|962.8|957.8|963|958|962.8|957.8|4
1639027130000|2021-12-09 05:18:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639027140000|2021-12-09 05:19:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639027170000|2021-12-09 05:19:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639027180000|2021-12-09 05:19:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639027190000|2021-12-09 05:19:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639027200000|2021-12-09 05:20:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639027210000|2021-12-09 05:20:10|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|7
1639027220000|2021-12-09 05:20:20|963|958|963|958|963|958|963|958|1
1639027230000|2021-12-09 05:20:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1639027250000|2021-12-09 05:20:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639027310000|2021-12-09 05:21:50|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|10
1639027320000|2021-12-09 05:22:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1639027330000|2021-12-09 05:22:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639027340000|2021-12-09 05:22:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639027360000|2021-12-09 05:22:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639027370000|2021-12-09 05:22:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639027380000|2021-12-09 05:23:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639027400000|2021-12-09 05:23:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639027410000|2021-12-09 05:23:30|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|24
1639027420000|2021-12-09 05:23:40|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|4
1639027430000|2021-12-09 05:23:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639027450000|2021-12-09 05:24:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639027460000|2021-12-09 05:24:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639027470000|2021-12-09 05:24:30|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|5
1639027480000|2021-12-09 05:24:40|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|5
1639027490000|2021-12-09 05:24:50|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1639027500000|2021-12-09 05:25:00|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|3
1639027520000|2021-12-09 05:25:20|963.4|958.4|963.4|958.4|963.5|958.5|963.3|958.3|7
1639027530000|2021-12-09 05:25:30|963.3|958.3|963.3|958.3|963.5|958.5|963.3|958.3|11
1639027540000|2021-12-09 05:25:40|963.4|958.4|963.3|958.3|963.4|958.4|963.2|958.2|9
1639027550000|2021-12-09 05:25:50|963.2|958.2|963.2|958.2|963.4|958.4|963.2|958.2|5
1639027560000|2021-12-09 05:26:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639027570000|2021-12-09 05:26:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639027580000|2021-12-09 05:26:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639027590000|2021-12-09 05:26:30|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1639027630000|2021-12-09 05:27:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1639027640000|2021-12-09 05:27:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639027650000|2021-12-09 05:27:30|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639027660000|2021-12-09 05:27:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1639027670000|2021-12-09 05:27:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|10
1639027680000|2021-12-09 05:28:00|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639027710000|2021-12-09 05:28:30|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639027720000|2021-12-09 05:28:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1639027730000|2021-12-09 05:28:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639027750000|2021-12-09 05:29:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639027760000|2021-12-09 05:29:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|6
1639027770000|2021-12-09 05:29:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639027780000|2021-12-09 05:29:40|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|12
1639027790000|2021-12-09 05:29:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1639027800000|2021-12-09 05:30:00|963.5|958.5|963.4|958.4|963.5|958.5|963.3|958.3|10
1639027810000|2021-12-09 05:30:10|963.5|958.5|963.2|958.2|963.5|958.5|963.1|958.1|6
1639027820000|2021-12-09 05:30:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639027840000|2021-12-09 05:30:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1639027850000|2021-12-09 05:30:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639027860000|2021-12-09 05:31:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|5
1639027870000|2021-12-09 05:31:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639027910000|2021-12-09 05:31:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639027920000|2021-12-09 05:32:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1639027930000|2021-12-09 05:32:10|963.1|958.1|963|958|963.1|958.1|963|958|2
1639027960000|2021-12-09 05:32:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639027970000|2021-12-09 05:32:50|963|958|963.2|958.2|963.3|958.3|963|958|4
1639027980000|2021-12-09 05:33:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639027990000|2021-12-09 05:33:10|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|3
1639028010000|2021-12-09 05:33:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639028020000|2021-12-09 05:33:40|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639028030000|2021-12-09 05:33:50|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|4
1639028040000|2021-12-09 05:34:00|963|958|963.3|958.3|963.3|958.3|963|958|3
1639028060000|2021-12-09 05:34:20|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1639028070000|2021-12-09 05:34:30|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1639028090000|2021-12-09 05:34:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639028100000|2021-12-09 05:35:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639028120000|2021-12-09 05:35:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639028170000|2021-12-09 05:36:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639028180000|2021-12-09 05:36:20|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1639028280000|2021-12-09 05:38:00|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1639028290000|2021-12-09 05:38:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639028320000|2021-12-09 05:38:40|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1639028330000|2021-12-09 05:38:50|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|6
1639028340000|2021-12-09 05:39:00|963.1|958.1|963|958|963.3|958.3|963|958|6
1639028350000|2021-12-09 05:39:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639028360000|2021-12-09 05:39:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639028380000|2021-12-09 05:39:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639028390000|2021-12-09 05:39:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639028400000|2021-12-09 05:40:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1639028410000|2021-12-09 05:40:10|963.3|958.3|963.3|958.3|963.4|958.4|963.2|958.2|11
1639028420000|2021-12-09 05:40:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1639028450000|2021-12-09 05:40:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639028460000|2021-12-09 05:41:00|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639028480000|2021-12-09 05:41:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639028500000|2021-12-09 05:41:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639028520000|2021-12-09 05:42:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639028540000|2021-12-09 05:42:20|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|7
1639028550000|2021-12-09 05:42:30|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|5
1639028560000|2021-12-09 05:42:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1639028600000|2021-12-09 05:43:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|5
1639028610000|2021-12-09 05:43:30|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1639028620000|2021-12-09 05:43:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|4
1639028630000|2021-12-09 05:43:50|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|5
1639028640000|2021-12-09 05:44:00|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1639028650000|2021-12-09 05:44:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639028670000|2021-12-09 05:44:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639028680000|2021-12-09 05:44:40|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|5
1639028690000|2021-12-09 05:44:50|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1639028700000|2021-12-09 05:45:00|963.7|958.7|963.6|958.6|963.7|958.7|963.5|958.5|4
1639028720000|2021-12-09 05:45:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639028750000|2021-12-09 05:45:50|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1639028760000|2021-12-09 05:46:00|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|5
1639028770000|2021-12-09 05:46:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1639028780000|2021-12-09 05:46:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1639028790000|2021-12-09 05:46:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639028800000|2021-12-09 05:46:40|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|10
1639028810000|2021-12-09 05:46:50|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1639028820000|2021-12-09 05:47:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1639028830000|2021-12-09 05:47:10|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1639028840000|2021-12-09 05:47:20|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1639028850000|2021-12-09 05:47:30|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1639028860000|2021-12-09 05:47:40|963.7|958.7|963.9|958.9|964|959|963.7|958.7|4
1639028870000|2021-12-09 05:47:50|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|2
1639028880000|2021-12-09 05:48:00|964|959|964.3|959.3|964.3|959.3|964|959|4
1639028890000|2021-12-09 05:48:10|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|9
1639028900000|2021-12-09 05:48:20|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|11
1639028910000|2021-12-09 05:48:30|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|5
1639028920000|2021-12-09 05:48:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|4
1639028930000|2021-12-09 05:48:50|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|11
1639028940000|2021-12-09 05:49:00|964.4|959.4|964.6|959.6|964.7|959.7|964.4|959.4|10
1639028950000|2021-12-09 05:49:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1639028960000|2021-12-09 05:49:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|6
1639028970000|2021-12-09 05:49:30|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1639028980000|2021-12-09 05:49:40|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|6
1639028990000|2021-12-09 05:49:50|964.8|959.8|964.9|959.9|964.9|959.9|964.7|959.7|4
1639029000000|2021-12-09 05:50:00|965|960|964.7|959.7|965|960|964.7|959.7|2
1639029050000|2021-12-09 05:50:50|964.6|959.6|964.2|959.2|964.6|959.6|964.2|959.2|5
1639029060000|2021-12-09 05:51:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1639029070000|2021-12-09 05:51:10|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1639029100000|2021-12-09 05:51:40|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|7
1639029110000|2021-12-09 05:51:50|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1639029120000|2021-12-09 05:52:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1639029130000|2021-12-09 05:52:10|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1639029150000|2021-12-09 05:52:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1639029160000|2021-12-09 05:52:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1639029170000|2021-12-09 05:52:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1639029180000|2021-12-09 05:53:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1639029190000|2021-12-09 05:53:10|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1639029200000|2021-12-09 05:53:20|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|9
1639029210000|2021-12-09 05:53:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1639029220000|2021-12-09 05:53:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1639029240000|2021-12-09 05:54:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1639029260000|2021-12-09 05:54:20|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1639029330000|2021-12-09 05:55:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639029350000|2021-12-09 05:55:50|964|959|964|959|964|959|963.9|958.9|3
1639029390000|2021-12-09 05:56:30|963.9|958.9|964|959|964|959|963.9|958.9|2
1639029400000|2021-12-09 05:56:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639029410000|2021-12-09 05:56:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1639029420000|2021-12-09 05:57:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1639029430000|2021-12-09 05:57:10|963.4|958.4|963.2|958.2|963.5|958.5|963.2|958.2|3
1639029440000|2021-12-09 05:57:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639029450000|2021-12-09 05:57:30|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|8
1639029460000|2021-12-09 05:57:40|962.8|957.8|962.8|957.8|963|958|962.8|957.8|5
1639029470000|2021-12-09 05:57:50|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1639029480000|2021-12-09 05:58:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1639029490000|2021-12-09 05:58:10|963|958|962.9|957.9|963|958|962.9|957.9|2
1639029500000|2021-12-09 05:58:20|963|958|962.9|957.9|963|958|962.9|957.9|2
1639029510000|2021-12-09 05:58:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639029520000|2021-12-09 05:58:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|5
1639029530000|2021-12-09 05:58:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639029560000|2021-12-09 05:59:20|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639029570000|2021-12-09 05:59:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639029590000|2021-12-09 05:59:50|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1639029600000|2021-12-09 06:00:00|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|5
1639029610000|2021-12-09 06:00:10|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1639029620000|2021-12-09 06:00:20|962.6|957.6|962.9|957.9|962.9|957.9|962.6|957.6|4
1639029630000|2021-12-09 06:00:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639029640000|2021-12-09 06:00:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639029650000|2021-12-09 06:00:50|963.4|958.4|962.9|957.9|963.4|958.4|962.8|957.8|8
1639029660000|2021-12-09 06:01:00|963|958|962.9|957.9|963|958|962.9|957.9|2
1639029680000|2021-12-09 06:01:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639029690000|2021-12-09 06:01:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1639029700000|2021-12-09 06:01:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1639029720000|2021-12-09 06:02:00|963|958|963|958|963.1|958.1|963|958|5
1639029750000|2021-12-09 06:02:30|962.9|957.9|963|958|963|958|962.9|957.9|2
1639029760000|2021-12-09 06:02:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1639029770000|2021-12-09 06:02:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639029780000|2021-12-09 06:03:00|963|958|962.8|957.8|963|958|962.8|957.8|3
1639029790000|2021-12-09 06:03:10|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639029800000|2021-12-09 06:03:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1639029810000|2021-12-09 06:03:30|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1639029820000|2021-12-09 06:03:40|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|6
1639029830000|2021-12-09 06:03:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1639029840000|2021-12-09 06:04:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|9
1639029850000|2021-12-09 06:04:10|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|8
1639029860000|2021-12-09 06:04:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1639029870000|2021-12-09 06:04:30|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639029880000|2021-12-09 06:04:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1639029900000|2021-12-09 06:05:00|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|7
1639029910000|2021-12-09 06:05:10|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1639029940000|2021-12-09 06:05:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639029970000|2021-12-09 06:06:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639030030000|2021-12-09 06:07:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639030040000|2021-12-09 06:07:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639030070000|2021-12-09 06:07:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1639030080000|2021-12-09 06:08:00|963|958|963|958|963|958|963|958|1
1639030120000|2021-12-09 06:08:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639030130000|2021-12-09 06:08:50|963|958|963.1|958.1|963.1|958.1|963|958|2
1639030150000|2021-12-09 06:09:10|963|958|963|958|963|958|963|958|1
1639030170000|2021-12-09 06:09:30|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|3
1639030200000|2021-12-09 06:10:00|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|4
1639030220000|2021-12-09 06:10:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639030230000|2021-12-09 06:10:30|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1639030330000|2021-12-09 06:12:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639030340000|2021-12-09 06:12:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639030360000|2021-12-09 06:12:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639030370000|2021-12-09 06:12:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639030380000|2021-12-09 06:13:00|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1639030390000|2021-12-09 06:13:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1639030400000|2021-12-09 06:13:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639030430000|2021-12-09 06:13:50|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639030440000|2021-12-09 06:14:00|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1639030450000|2021-12-09 06:14:10|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639030460000|2021-12-09 06:14:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639030490000|2021-12-09 06:14:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639030510000|2021-12-09 06:15:10|963.3|958.3|962.8|957.8|963.3|958.3|962.8|957.8|3
1639030520000|2021-12-09 06:15:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1639030530000|2021-12-09 06:15:30|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|6
1639030540000|2021-12-09 06:15:40|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|6
1639030550000|2021-12-09 06:15:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639030560000|2021-12-09 06:16:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639030660000|2021-12-09 06:17:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639030690000|2021-12-09 06:18:10|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639030710000|2021-12-09 06:18:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639030720000|2021-12-09 06:18:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639030730000|2021-12-09 06:18:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639030770000|2021-12-09 06:19:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1639030900000|2021-12-09 06:21:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639030910000|2021-12-09 06:21:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1639031110000|2021-12-09 06:25:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1639031120000|2021-12-09 06:25:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639031140000|2021-12-09 06:25:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639031180000|2021-12-09 06:26:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|3
1639031190000|2021-12-09 06:26:30|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|8
1639031200000|2021-12-09 06:26:40|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1639031210000|2021-12-09 06:26:50|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1639031220000|2021-12-09 06:27:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1639031240000|2021-12-09 06:27:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1639031250000|2021-12-09 06:27:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1639031260000|2021-12-09 06:27:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639031270000|2021-12-09 06:27:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639031300000|2021-12-09 06:28:20|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1639031310000|2021-12-09 06:28:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1639031340000|2021-12-09 06:29:00|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|3
1639031360000|2021-12-09 06:29:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1639031370000|2021-12-09 06:29:30|963.5|958.5|963.9|958.9|963.9|958.9|963.5|958.5|2
1639031420000|2021-12-09 06:30:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639031430000|2021-12-09 06:30:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1639031440000|2021-12-09 06:30:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1639031450000|2021-12-09 06:30:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1639031460000|2021-12-09 06:31:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1639031480000|2021-12-09 06:31:20|963.4|958.4|963.1|958.1|963.4|958.4|963.1|958.1|4
1639031490000|2021-12-09 06:31:30|963|958|963.2|958.2|963.2|958.2|963|958|3
1639031560000|2021-12-09 06:32:40|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1639031570000|2021-12-09 06:32:50|963|958|963|958|963.1|958.1|963|958|5
1639031580000|2021-12-09 06:33:00|963.1|958.1|963|958|963.1|958.1|963|958|2
1639031600000|2021-12-09 06:33:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639031640000|2021-12-09 06:34:00|963|958|962.9|957.9|963|958|962.9|957.9|2
1639031650000|2021-12-09 06:34:10|963|958|963|958|963|958|962.9|957.9|3
1639031660000|2021-12-09 06:34:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1639031670000|2021-12-09 06:34:30|963|958|962.9|957.9|963|958|962.9|957.9|6
1639031710000|2021-12-09 06:35:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639031750000|2021-12-09 06:35:50|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1639031760000|2021-12-09 06:36:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1639031770000|2021-12-09 06:36:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639031780000|2021-12-09 06:36:20|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639031790000|2021-12-09 06:36:30|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1639031830000|2021-12-09 06:37:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1639031870000|2021-12-09 06:37:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639031880000|2021-12-09 06:38:00|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1639031910000|2021-12-09 06:38:30|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1639031940000|2021-12-09 06:39:00|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1639032030000|2021-12-09 06:40:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1639032090000|2021-12-09 06:41:30|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|5
1639032100000|2021-12-09 06:41:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1639032110000|2021-12-09 06:41:50|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1639032120000|2021-12-09 06:42:00|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|5
1639032170000|2021-12-09 06:42:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1639032200000|2021-12-09 06:43:20|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1639032220000|2021-12-09 06:43:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1639032240000|2021-12-09 06:44:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639032250000|2021-12-09 06:44:10|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1639032260000|2021-12-09 06:44:20|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|6
1639032270000|2021-12-09 06:44:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|4
1639032280000|2021-12-09 06:44:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1639032290000|2021-12-09 06:44:50|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639032300000|2021-12-09 06:45:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1639032310000|2021-12-09 06:45:10|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|3
1639032320000|2021-12-09 06:45:20|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1639032330000|2021-12-09 06:45:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1639032360000|2021-12-09 06:46:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1639032420000|2021-12-09 06:47:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639032510000|2021-12-09 06:48:30|962.1|957.1|961.9|956.9|962.1|957.1|961.8|956.8|5
1639032520000|2021-12-09 06:48:40|962|957|962.2|957.2|962.2|957.2|962|957|4
1639032530000|2021-12-09 06:48:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1639032540000|2021-12-09 06:49:00|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639032550000|2021-12-09 06:49:10|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639032570000|2021-12-09 06:49:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1639032580000|2021-12-09 06:49:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1639032640000|2021-12-09 06:50:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639032650000|2021-12-09 06:50:50|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1639032660000|2021-12-09 06:51:00|962|957|962|957|962|957|962|957|1
1639032670000|2021-12-09 06:51:10|962.1|957.1|962|957|962.1|957.1|962|957|2
1639032700000|2021-12-09 06:51:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1639032710000|2021-12-09 06:51:50|962|957|962|957|962.1|957.1|962|957|3
1639032730000|2021-12-09 06:52:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1639032740000|2021-12-09 06:52:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1639032780000|2021-12-09 06:53:00|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1639032790000|2021-12-09 06:53:10|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|2
1639032810000|2021-12-09 06:53:30|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1639032820000|2021-12-09 06:53:40|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|8
1639032830000|2021-12-09 06:53:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1639032840000|2021-12-09 06:54:00|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|6
1639032850000|2021-12-09 06:54:10|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1639032860000|2021-12-09 06:54:20|961.1|956.1|961|956|961.1|956.1|961|956|2
1639032870000|2021-12-09 06:54:30|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1639032890000|2021-12-09 06:54:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1639032900000|2021-12-09 06:55:00|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1639032910000|2021-12-09 06:55:10|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1639032920000|2021-12-09 06:55:20|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1639032930000|2021-12-09 06:55:30|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1639032940000|2021-12-09 06:55:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1639032960000|2021-12-09 06:56:00|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|4
1639032970000|2021-12-09 06:56:10|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|5
1639032980000|2021-12-09 06:56:20|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1639032990000|2021-12-09 06:56:30|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|4
1639033000000|2021-12-09 06:56:40|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|5
1639033010000|2021-12-09 06:56:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1639033020000|2021-12-09 06:57:00|960.1|955.1|960|955|960.1|955.1|960|955|2
1639033030000|2021-12-09 06:57:10|959.9|954.9|959.7|954.7|959.9|954.9|959.7|954.7|2
1639033040000|2021-12-09 06:57:20|959.6|954.6|959.3|954.3|959.6|954.6|959.3|954.3|4
1639033050000|2021-12-09 06:57:30|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1639033060000|2021-12-09 06:57:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1639033070000|2021-12-09 06:57:50|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|5
1639033080000|2021-12-09 06:58:00|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1639033090000|2021-12-09 06:58:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1639033140000|2021-12-09 06:59:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1639033150000|2021-12-09 06:59:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1639033160000|2021-12-09 06:59:20|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1639033170000|2021-12-09 06:59:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1639033180000|2021-12-09 06:59:40|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|3
1639033210000|2021-12-09 07:00:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1639033230000|2021-12-09 07:00:30|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1639033250000|2021-12-09 07:00:50|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|6
1639033260000|2021-12-09 07:01:00|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|3
1639033270000|2021-12-09 07:01:10|959.5|954.5|960.1|955.1|960.1|955.1|959.5|954.5|3
1639033280000|2021-12-09 07:01:20|960|955|959.8|954.8|960.1|955.1|959.8|954.8|4
1639033310000|2021-12-09 07:01:50|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1639033320000|2021-12-09 07:02:00|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|4
1639033330000|2021-12-09 07:02:10|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1639033350000|2021-12-09 07:02:30|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1639033360000|2021-12-09 07:02:40|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|5
1639033370000|2021-12-09 07:02:50|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1639033380000|2021-12-09 07:03:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1639033390000|2021-12-09 07:03:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1639033410000|2021-12-09 07:03:30|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1639033430000|2021-12-09 07:03:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|2
1639033440000|2021-12-09 07:04:00|960|955|960|955|960|955|960|955|1
1639033450000|2021-12-09 07:04:10|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1639033490000|2021-12-09 07:04:50|960|955|960|955|960|955|960|955|1
1639033530000|2021-12-09 07:05:30|959.9|954.9|960|955|960|955|959.7|954.7|4
1639033540000|2021-12-09 07:05:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1639033550000|2021-12-09 07:05:50|960|955|960|955|960.1|955.1|960|955|9
1639033560000|2021-12-09 07:06:00|960.1|955.1|960|955|960.1|955.1|960|955|2
1639033570000|2021-12-09 07:06:10|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|6
1639033580000|2021-12-09 07:06:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1639033590000|2021-12-09 07:06:30|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1639033610000|2021-12-09 07:06:50|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1639033620000|2021-12-09 07:07:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|6
1639033630000|2021-12-09 07:07:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1639033640000|2021-12-09 07:07:20|960|955|960|955|960|955|959.9|954.9|5
1639033660000|2021-12-09 07:07:40|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|4
1639033670000|2021-12-09 07:07:50|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|5
1639033680000|2021-12-09 07:08:00|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|4
1639033690000|2021-12-09 07:08:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1639033700000|2021-12-09 07:08:20|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|6
1639033710000|2021-12-09 07:08:30|959.8|954.8|959.7|954.7|959.9|954.9|959.7|954.7|6
1639033720000|2021-12-09 07:08:40|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|8
1639033730000|2021-12-09 07:08:50|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1639033740000|2021-12-09 07:09:00|959.8|954.8|959.7|954.7|959.9|954.9|959.7|954.7|4
1639033760000|2021-12-09 07:09:20|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1639033770000|2021-12-09 07:09:30|959.6|954.6|959.7|954.7|959.8|954.8|959.6|954.6|6
1639033780000|2021-12-09 07:09:40|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|4
1639033790000|2021-12-09 07:09:50|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1639033810000|2021-12-09 07:10:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1639033820000|2021-12-09 07:10:20|959.8|954.8|959.6|954.6|959.8|954.8|959.6|954.6|3
1639033830000|2021-12-09 07:10:30|959.8|954.8|960|955|960|955|959.8|954.8|2
1639033840000|2021-12-09 07:10:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1639033870000|2021-12-09 07:11:10|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1639033900000|2021-12-09 07:11:40|959.9|954.9|960|955|960|955|959.9|954.9|4
1639033910000|2021-12-09 07:11:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|8
1639033920000|2021-12-09 07:12:00|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1639033930000|2021-12-09 07:12:10|959.9|954.9|960.6|955.6|960.6|955.6|959.9|954.9|4
1639033940000|2021-12-09 07:12:20|960.5|955.5|959.9|954.9|960.5|955.5|959.9|954.9|4
1639033950000|2021-12-09 07:12:30|959.8|954.8|960.2|955.2|960.2|955.2|959.7|954.7|3
1639033980000|2021-12-09 07:13:00|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1639033990000|2021-12-09 07:13:10|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|4
1639034000000|2021-12-09 07:13:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1639034010000|2021-12-09 07:13:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1639034020000|2021-12-09 07:13:40|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1639034030000|2021-12-09 07:13:50|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1639034040000|2021-12-09 07:14:00|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|5
1639034080000|2021-12-09 07:14:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639034090000|2021-12-09 07:14:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1639034140000|2021-12-09 07:15:40|959.6|954.6|959.7|954.7|959.9|954.9|959.6|954.6|3
1639034150000|2021-12-09 07:15:50|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|5
1639034160000|2021-12-09 07:16:00|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1639034170000|2021-12-09 07:16:10|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|8
1639034180000|2021-12-09 07:16:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639034190000|2021-12-09 07:16:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1639034200000|2021-12-09 07:16:40|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1639034210000|2021-12-09 07:16:50|959.5|954.5|959.6|954.6|959.6|954.6|959.4|954.4|4
1639034220000|2021-12-09 07:17:00|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|6
1639034230000|2021-12-09 07:17:10|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|7
1639034260000|2021-12-09 07:17:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1639034280000|2021-12-09 07:18:00|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|2
1639034290000|2021-12-09 07:18:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639034330000|2021-12-09 07:18:50|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|3
1639034350000|2021-12-09 07:19:10|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639034360000|2021-12-09 07:19:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1639034380000|2021-12-09 07:19:40|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1639034420000|2021-12-09 07:20:20|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1639034430000|2021-12-09 07:20:30|958.9|953.9|959|954|959|954|958.9|953.9|4
1639034440000|2021-12-09 07:20:40|958.9|953.9|958.9|953.9|959.1|954.1|958.9|953.9|7
1639034450000|2021-12-09 07:20:50|959|954|959.1|954.1|959.1|954.1|958.9|953.9|4
1639034460000|2021-12-09 07:21:00|959|954|959|954|959|954|959|954|1
1639034490000|2021-12-09 07:21:30|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1639034500000|2021-12-09 07:21:40|959.4|954.4|959.1|954.1|959.5|954.5|959.1|954.1|6
1639034510000|2021-12-09 07:21:50|959.2|954.2|959.3|954.3|959.4|954.4|959.1|954.1|5
1639034520000|2021-12-09 07:22:00|959.4|954.4|959.5|954.5|959.5|954.5|959.3|954.3|8
1639034530000|2021-12-09 07:22:10|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|3
1639034540000|2021-12-09 07:22:20|959.5|954.5|959.7|954.7|959.7|954.7|959.4|954.4|8
1639034550000|2021-12-09 07:22:30|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|8
1639034560000|2021-12-09 07:22:40|960|955|959.9|954.9|960|955|959.9|954.9|2
1639034570000|2021-12-09 07:22:50|960|955|960.1|955.1|960.1|955.1|959.9|954.9|8
1639034580000|2021-12-09 07:23:00|960|955|960|955|960.1|955.1|959.9|954.9|5
1639034590000|2021-12-09 07:23:10|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1639034600000|2021-12-09 07:23:20|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1639034620000|2021-12-09 07:23:40|960.4|955.4|960.4|955.4|960.5|955.5|960.3|955.3|6
1639034630000|2021-12-09 07:23:50|960.5|955.5|960.5|955.5|960.6|955.6|960.4|955.4|7
1639034640000|2021-12-09 07:24:00|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1639034650000|2021-12-09 07:24:10|960.5|955.5|960.5|955.5|961|956|960.5|955.5|12
1639034660000|2021-12-09 07:24:20|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1639034680000|2021-12-09 07:24:40|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1639034690000|2021-12-09 07:24:50|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1639034700000|2021-12-09 07:25:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1639034710000|2021-12-09 07:25:10|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1639034740000|2021-12-09 07:25:40|960.4|955.4|960.3|955.3|960.5|955.5|960.3|955.3|6
1639034760000|2021-12-09 07:26:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1639034800000|2021-12-09 07:26:40|960.3|955.3|960.7|955.7|960.7|955.7|960.3|955.3|4
1639034820000|2021-12-09 07:27:00|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|6
1639034830000|2021-12-09 07:27:10|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|15
1639034840000|2021-12-09 07:27:20|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1639034850000|2021-12-09 07:27:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1639034890000|2021-12-09 07:28:10|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1639034910000|2021-12-09 07:28:30|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1639034920000|2021-12-09 07:28:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1639034940000|2021-12-09 07:29:00|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1639034960000|2021-12-09 07:29:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1639034970000|2021-12-09 07:29:30|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1639034980000|2021-12-09 07:29:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1639034990000|2021-12-09 07:29:50|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|4
1639035000000|2021-12-09 07:30:00|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1639035010000|2021-12-09 07:30:10|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1639035020000|2021-12-09 07:30:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1639035030000|2021-12-09 07:30:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1639035040000|2021-12-09 07:30:40|959.8|954.8|960.7|955.7|960.7|955.7|959.8|954.8|6
1639035100000|2021-12-09 07:31:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1639035110000|2021-12-09 07:31:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1639035120000|2021-12-09 07:32:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1639035130000|2021-12-09 07:32:10|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1639035150000|2021-12-09 07:32:30|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1639035160000|2021-12-09 07:32:40|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|5
1639035170000|2021-12-09 07:32:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1639035180000|2021-12-09 07:33:00|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|13
1639035190000|2021-12-09 07:33:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1639035200000|2021-12-09 07:33:20|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|3
1639035220000|2021-12-09 07:33:40|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|2
1639035240000|2021-12-09 07:34:00|960.7|955.7|960.5|955.5|960.7|955.7|960.4|955.4|6
1639035260000|2021-12-09 07:34:20|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1639035270000|2021-12-09 07:34:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1639035300000|2021-12-09 07:35:00|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1639035310000|2021-12-09 07:35:10|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|2
1639035360000|2021-12-09 07:36:00|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1639035410000|2021-12-09 07:36:50|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1639035420000|2021-12-09 07:37:00|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1639035430000|2021-12-09 07:37:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1639035530000|2021-12-09 07:38:50|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1639035550000|2021-12-09 07:39:10|960.3|955.3|959.9|954.9|960.3|955.3|959.9|954.9|2
1639035580000|2021-12-09 07:39:40|960|955|960|955|960|955|960|955|1
1639035620000|2021-12-09 07:40:20|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1639035630000|2021-12-09 07:40:30|960.3|955.3|960.6|955.6|960.6|955.6|960.3|955.3|2
1639035640000|2021-12-09 07:40:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1639035660000|2021-12-09 07:41:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1639035690000|2021-12-09 07:41:30|960|955|960.2|955.2|960.3|955.3|959.9|954.9|5
1639035750000|2021-12-09 07:42:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1639035760000|2021-12-09 07:42:40|960|955|959.9|954.9|960|955|959.9|954.9|2
1639035770000|2021-12-09 07:42:50|960|955|959.7|954.7|960|955|959.7|954.7|6
1639035780000|2021-12-09 07:43:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1639035800000|2021-12-09 07:43:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1639035820000|2021-12-09 07:43:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1639035880000|2021-12-09 07:44:40|960|955|960|955|960|955|960|955|1
1639035890000|2021-12-09 07:44:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1639035910000|2021-12-09 07:45:10|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|2
1639035920000|2021-12-09 07:45:20|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1639035960000|2021-12-09 07:46:00|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1639035990000|2021-12-09 07:46:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1639036020000|2021-12-09 07:47:00|959.8|954.8|959.4|954.4|959.8|954.8|959.4|954.4|3
1639036030000|2021-12-09 07:47:10|959.1|954.1|959.7|954.7|959.8|954.8|959.1|954.1|3
1639036040000|2021-12-09 07:47:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1639036050000|2021-12-09 07:47:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639036060000|2021-12-09 07:47:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1639036080000|2021-12-09 07:48:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1639036100000|2021-12-09 07:48:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639036140000|2021-12-09 07:49:00|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|2
1639036150000|2021-12-09 07:49:10|959.3|954.3|959.7|954.7|959.7|954.7|959.2|954.2|4
1639036170000|2021-12-09 07:49:30|959.6|954.6|959.7|954.7|959.7|954.7|959.5|954.5|4
1639036180000|2021-12-09 07:49:40|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|5
1639036200000|2021-12-09 07:50:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639036240000|2021-12-09 07:50:40|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1639036260000|2021-12-09 07:51:00|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639036380000|2021-12-09 07:53:00|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1639036400000|2021-12-09 07:53:20|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1639036410000|2021-12-09 07:53:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639036420000|2021-12-09 07:53:40|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|6
1639036440000|2021-12-09 07:54:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|8
1639036450000|2021-12-09 07:54:10|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|7
1639036460000|2021-12-09 07:54:20|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1639036470000|2021-12-09 07:54:30|959.6|954.6|959.6|954.6|959.6|954.6|959.4|954.4|7
1639036480000|2021-12-09 07:54:40|959.8|954.8|960.5|955.5|960.6|955.6|959.8|954.8|4
1639036500000|2021-12-09 07:55:00|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1639036510000|2021-12-09 07:55:10|960.5|955.5|960.5|955.5|960.6|955.6|960.5|955.5|7
1639036520000|2021-12-09 07:55:20|960.6|955.6|960.7|955.7|960.7|955.7|960.5|955.5|3
1639036530000|2021-12-09 07:55:30|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|3
1639036540000|2021-12-09 07:55:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1639036570000|2021-12-09 07:56:10|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|10
1639036580000|2021-12-09 07:56:20|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|4
1639036590000|2021-12-09 07:56:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|2
1639036620000|2021-12-09 07:57:00|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|7
1639036630000|2021-12-09 07:57:10|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|4
1639036640000|2021-12-09 07:57:20|961|956|961.1|956.1|961.1|956.1|961|956|2
1639036650000|2021-12-09 07:57:30|961|956|961.1|956.1|961.3|956.3|961|956|6
1639036660000|2021-12-09 07:57:40|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1639036670000|2021-12-09 07:57:50|961|956|960.2|955.2|961|956|960|955|5
1639036680000|2021-12-09 07:58:00|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1639036720000|2021-12-09 07:58:40|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1639036740000|2021-12-09 07:59:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1639036750000|2021-12-09 07:59:10|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|3
1639036760000|2021-12-09 07:59:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1639036770000|2021-12-09 07:59:30|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1639036790000|2021-12-09 07:59:50|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|5
1639036800000|2021-12-09 08:00:00|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|8
1639036820000|2021-12-09 08:00:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1639036830000|2021-12-09 08:00:30|960|955|960|955|960|955|960|955|1
1639036860000|2021-12-09 08:01:00|959.8|954.8|959.6|954.6|959.8|954.8|959.4|954.4|7
1639036870000|2021-12-09 08:01:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1639036910000|2021-12-09 08:01:50|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1639036920000|2021-12-09 08:02:00|959.9|954.9|960|955|960|955|959.9|954.9|2
1639036950000|2021-12-09 08:02:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1639036990000|2021-12-09 08:03:10|960|955|960.2|955.2|960.3|955.3|959.9|954.9|5
1639037000000|2021-12-09 08:03:20|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1639037020000|2021-12-09 08:03:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1639037030000|2021-12-09 08:03:50|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|4
1639037040000|2021-12-09 08:04:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1639037050000|2021-12-09 08:04:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1639037060000|2021-12-09 08:04:20|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1639037080000|2021-12-09 08:04:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1639037100000|2021-12-09 08:05:00|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|5
1639037110000|2021-12-09 08:05:10|960.9|955.9|961|956|961|956|960.9|955.9|2
1639037130000|2021-12-09 08:05:30|960.9|955.9|961.2|956.2|961.2|956.2|960.9|955.9|8
1639037150000|2021-12-09 08:05:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1639037160000|2021-12-09 08:06:00|961|956|961|956|961|956|961|956|1
1639037170000|2021-12-09 08:06:10|961.1|956.1|961.5|956.5|961.5|956.5|961.1|956.1|2
1639037180000|2021-12-09 08:06:20|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1639037190000|2021-12-09 08:06:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|4
1639037200000|2021-12-09 08:06:40|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1639037210000|2021-12-09 08:06:50|961|956|961|956|961|956|961|956|1
1639037240000|2021-12-09 08:07:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1639037250000|2021-12-09 08:07:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1639037260000|2021-12-09 08:07:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1639037270000|2021-12-09 08:07:50|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|5
1639037280000|2021-12-09 08:08:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1639037290000|2021-12-09 08:08:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1639037300000|2021-12-09 08:08:20|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|3
1639037310000|2021-12-09 08:08:30|961.6|956.6|961.4|956.4|961.7|956.7|961.4|956.4|5
1639037320000|2021-12-09 08:08:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1639037330000|2021-12-09 08:08:50|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|9
1639037340000|2021-12-09 08:09:00|961.6|956.6|961.3|956.3|961.6|956.6|961.3|956.3|8
1639037350000|2021-12-09 08:09:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1639037360000|2021-12-09 08:09:20|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|8
1639037370000|2021-12-09 08:09:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1639037390000|2021-12-09 08:09:50|961|956|960.9|955.9|961|956|960.9|955.9|2
1639037400000|2021-12-09 08:10:00|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1639037410000|2021-12-09 08:10:10|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|2
1639037420000|2021-12-09 08:10:20|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1639037430000|2021-12-09 08:10:30|960.2|955.2|960|955|960.2|955.2|960|955|3
1639037440000|2021-12-09 08:10:40|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1639037450000|2021-12-09 08:10:50|959.8|954.8|960.1|955.1|960.1|955.1|959.7|954.7|5
1639037460000|2021-12-09 08:11:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1639037480000|2021-12-09 08:11:20|960.4|955.4|960.7|955.7|960.8|955.8|960.4|955.4|4
1639037490000|2021-12-09 08:11:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|8
1639037500000|2021-12-09 08:11:40|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1639037510000|2021-12-09 08:11:50|960.7|955.7|960.2|955.2|960.7|955.7|960.2|955.2|11
1639037520000|2021-12-09 08:12:00|960.1|955.1|960.1|955.1|960.1|955.1|960|955|3
1639037530000|2021-12-09 08:12:10|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|5
1639037540000|2021-12-09 08:12:20|960.1|955.1|960|955|960.1|955.1|959.9|954.9|4
1639037550000|2021-12-09 08:12:30|959.9|954.9|960|955|960|955|959.9|954.9|2
1639037560000|2021-12-09 08:12:40|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|7
1639037570000|2021-12-09 08:12:50|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1639037580000|2021-12-09 08:13:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|8
1639037590000|2021-12-09 08:13:10|959.3|954.3|959|954|959.4|954.4|959|954|3
1639037610000|2021-12-09 08:13:30|958.9|953.9|959|954|959|954|958.8|953.8|4
1639037620000|2021-12-09 08:13:40|959.3|954.3|959.1|954.1|959.3|954.3|959.1|954.1|7
1639037640000|2021-12-09 08:14:00|959|954|958.7|953.7|959|954|958.7|953.7|10
1639037650000|2021-12-09 08:14:10|958.8|953.8|958.5|953.5|958.8|953.8|958.5|953.5|4
1639037660000|2021-12-09 08:14:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1639037670000|2021-12-09 08:14:30|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1639037680000|2021-12-09 08:14:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1639037690000|2021-12-09 08:14:50|958.3|953.3|958.4|953.4|958.6|953.6|958.3|953.3|9
1639037700000|2021-12-09 08:15:00|958.2|953.2|957.9|952.9|958.2|953.2|957.9|952.9|3
1639037710000|2021-12-09 08:15:10|958|953|958.5|953.5|958.5|953.5|957.9|952.9|8
1639037720000|2021-12-09 08:15:20|958.6|953.6|958.6|953.6|958.7|953.7|958.5|953.5|7
1639037730000|2021-12-09 08:15:30|958.7|953.7|959.4|954.4|959.4|954.4|958.7|953.7|9
1639037740000|2021-12-09 08:15:40|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|3
1639037790000|2021-12-09 08:16:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1639037810000|2021-12-09 08:16:50|959.2|954.2|959|954|959.2|954.2|959|954|5
1639037820000|2021-12-09 08:17:00|959.1|954.1|959.2|954.2|959.2|954.2|959|954|4
1639037840000|2021-12-09 08:17:20|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1639037850000|2021-12-09 08:17:30|959.2|954.2|959.1|954.1|959.4|954.4|959.1|954.1|5
1639037860000|2021-12-09 08:17:40|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|8
1639037870000|2021-12-09 08:17:50|959|954|959|954|959.1|954.1|959|954|5
1639037880000|2021-12-09 08:18:00|959.2|954.2|959.1|954.1|959.2|954.2|959.1|954.1|2
1639037890000|2021-12-09 08:18:10|959|954|959.1|954.1|959.1|954.1|959|954|6
1639037900000|2021-12-09 08:18:20|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1639037910000|2021-12-09 08:18:30|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1639037920000|2021-12-09 08:18:40|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1639037930000|2021-12-09 08:18:50|959|954|958.9|953.9|959|954|958.9|953.9|4
1639037940000|2021-12-09 08:19:00|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1639037960000|2021-12-09 08:19:20|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|3
1639037970000|2021-12-09 08:19:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1639037980000|2021-12-09 08:19:40|958.8|953.8|959.2|954.2|959.2|954.2|958.8|953.8|3
1639037990000|2021-12-09 08:19:50|959.1|954.1|959.4|954.4|959.4|954.4|959.1|954.1|4
1639038000000|2021-12-09 08:20:00|959|954|959|954|959.1|954.1|958.9|953.9|5
1639038010000|2021-12-09 08:20:10|958.9|953.9|958.6|953.6|958.9|953.9|958.6|953.6|4
1639038020000|2021-12-09 08:20:20|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1639038030000|2021-12-09 08:20:30|958.6|953.6|958.8|953.8|959|954|958.6|953.6|6
1639038040000|2021-12-09 08:20:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|10
1639038050000|2021-12-09 08:20:50|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1639038060000|2021-12-09 08:21:00|958.7|953.7|958.9|953.9|958.9|953.9|958.7|953.7|3
1639038070000|2021-12-09 08:21:10|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1639038090000|2021-12-09 08:21:30|959.4|954.4|959.7|954.7|959.7|954.7|959.4|954.4|7
1639038100000|2021-12-09 08:21:40|959.8|954.8|959.8|954.8|959.9|954.9|959.8|954.8|3
1639038110000|2021-12-09 08:21:50|959.9|954.9|959.7|954.7|959.9|954.9|959.6|954.6|5
1639038140000|2021-12-09 08:22:20|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1639038150000|2021-12-09 08:22:30|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1639038160000|2021-12-09 08:22:40|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|5
1639038170000|2021-12-09 08:22:50|959.3|954.3|959.2|954.2|959.4|954.4|959|954|9
1639038180000|2021-12-09 08:23:00|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1639038190000|2021-12-09 08:23:10|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1639038200000|2021-12-09 08:23:20|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|2
1639038210000|2021-12-09 08:23:30|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1639038220000|2021-12-09 08:23:40|959.5|954.5|959.7|954.7|959.7|954.7|959.4|954.4|5
1639038230000|2021-12-09 08:23:50|959.6|954.6|959.6|954.6|959.7|954.7|959.5|954.5|4
1639038240000|2021-12-09 08:24:00|959.9|954.9|959.6|954.6|959.9|954.9|959.5|954.5|8
1639038250000|2021-12-09 08:24:10|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|3
1639038260000|2021-12-09 08:24:20|959.2|954.2|959|954|959.2|954.2|959|954|7
1639038270000|2021-12-09 08:24:30|959.1|954.1|958.8|953.8|959.1|954.1|958.6|953.6|6
1639038290000|2021-12-09 08:24:50|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|12
1639038300000|2021-12-09 08:25:00|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|9
1639038310000|2021-12-09 08:25:10|958.8|953.8|958.7|953.7|958.8|953.8|958.7|953.7|2
1639038320000|2021-12-09 08:25:20|958.8|953.8|958.8|953.8|958.8|953.8|958.7|953.7|7
1639038330000|2021-12-09 08:25:30|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1639038340000|2021-12-09 08:25:40|958.8|953.8|959.2|954.2|959.2|954.2|958.8|953.8|3
1639038350000|2021-12-09 08:25:50|959.3|954.3|959.3|954.3|959.6|954.6|959.2|954.2|5
1639038360000|2021-12-09 08:26:00|959.1|954.1|959|954|959.1|954.1|959|954|2
1639038370000|2021-12-09 08:26:10|958.9|953.9|958.8|953.8|958.9|953.9|958.6|953.6|7
1639038380000|2021-12-09 08:26:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1639038390000|2021-12-09 08:26:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1639038400000|2021-12-09 08:26:40|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1639038410000|2021-12-09 08:26:50|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|2
1639038420000|2021-12-09 08:27:00|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1639038430000|2021-12-09 08:27:10|958.3|953.3|958|953|958.3|953.3|958|953|5
1639038460000|2021-12-09 08:27:40|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1639038470000|2021-12-09 08:27:50|958|953|958|953|958|953|957.9|952.9|5
1639038480000|2021-12-09 08:28:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1639038490000|2021-12-09 08:28:10|958.4|953.4|958.3|953.3|958.6|953.6|958.1|953.1|11
1639038500000|2021-12-09 08:28:20|958.2|953.2|958|953|958.3|953.3|958|953|4
1639038510000|2021-12-09 08:28:30|958.1|953.1|957.6|952.6|958.1|953.1|957.4|952.4|8
1639038530000|2021-12-09 08:28:50|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|3
1639038540000|2021-12-09 08:29:00|957.5|952.5|956.7|951.7|957.5|952.5|956.7|951.7|9
1639038550000|2021-12-09 08:29:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1639038560000|2021-12-09 08:29:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1639038570000|2021-12-09 08:29:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639038580000|2021-12-09 08:29:40|957.1|952.1|956.6|951.6|957.1|952.1|956.6|951.6|6
1639038590000|2021-12-09 08:29:50|956.7|951.7|957.2|952.2|957.3|952.3|956.7|951.7|9
1639038600000|2021-12-09 08:30:00|957|952|956.6|951.6|957.2|952.2|956.6|951.6|6
1639038610000|2021-12-09 08:30:10|956.9|951.9|956.9|951.9|957|952|956.8|951.8|7
1639038620000|2021-12-09 08:30:20|956.8|951.8|956.8|951.8|956.8|951.8|956.7|951.7|3
1639038630000|2021-12-09 08:30:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1639038640000|2021-12-09 08:30:40|956.3|951.3|956.7|951.7|956.7|951.7|956.3|951.3|5
1639038650000|2021-12-09 08:30:50|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|3
1639038660000|2021-12-09 08:31:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639038670000|2021-12-09 08:31:10|956.6|951.6|956.4|951.4|956.6|951.6|956.4|951.4|5
1639038680000|2021-12-09 08:31:20|956.3|951.3|956|951|956.3|951.3|956|951|4
1639038690000|2021-12-09 08:31:30|956.1|951.1|956.5|951.5|956.5|951.5|955.8|950.8|10
1639038700000|2021-12-09 08:31:40|956.2|951.2|956.1|951.1|956.3|951.3|956|951|6
1639038710000|2021-12-09 08:31:50|956|951|956.2|951.2|956.2|951.2|955.9|950.9|8
1639038720000|2021-12-09 08:32:00|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1639038730000|2021-12-09 08:32:10|956.2|951.2|956.4|951.4|956.4|951.4|956.1|951.1|5
1639038740000|2021-12-09 08:32:20|956.2|951.2|956.2|951.2|956.2|951.2|956.2|951.2|1
1639038750000|2021-12-09 08:32:30|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|6
1639038770000|2021-12-09 08:32:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1639038780000|2021-12-09 08:33:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639038790000|2021-12-09 08:33:10|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|3
1639038800000|2021-12-09 08:33:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1639038810000|2021-12-09 08:33:30|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|11
1639038820000|2021-12-09 08:33:40|956.1|951.1|956.7|951.7|956.7|951.7|956.1|951.1|7
1639038830000|2021-12-09 08:33:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1639038840000|2021-12-09 08:34:00|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1639038850000|2021-12-09 08:34:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639038860000|2021-12-09 08:34:20|956.4|951.4|956.2|951.2|956.4|951.4|956.2|951.2|2
1639038880000|2021-12-09 08:34:40|956.1|951.1|956|951|956.1|951.1|956|951|2
1639038900000|2021-12-09 08:35:00|956.1|951.1|955.8|950.8|956.2|951.2|955.6|950.6|8
1639038910000|2021-12-09 08:35:10|955.7|950.7|955.7|950.7|955.7|950.7|955.5|950.5|4
1639038920000|2021-12-09 08:35:20|955.6|950.6|955.5|950.5|955.7|950.7|955.5|950.5|6
1639038930000|2021-12-09 08:35:30|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1639038950000|2021-12-09 08:35:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1639038960000|2021-12-09 08:36:00|955.1|950.1|955|950|955.1|950.1|954.9|949.9|4
1639038970000|2021-12-09 08:36:10|955.1|950.1|955|950|955.2|950.2|955|950|6
1639039000000|2021-12-09 08:36:40|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1639039010000|2021-12-09 08:36:50|955|950|955|950|955|950|954.9|949.9|3
1639039020000|2021-12-09 08:37:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639039040000|2021-12-09 08:37:20|954.8|949.8|954.3|949.3|954.8|949.8|954.2|949.2|5
1639039050000|2021-12-09 08:37:30|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|3
1639039060000|2021-12-09 08:37:40|954.3|949.3|954.4|949.4|954.4|949.4|954.2|949.2|8
1639039070000|2021-12-09 08:37:50|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1639039080000|2021-12-09 08:38:00|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1639039090000|2021-12-09 08:38:10|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|3
1639039100000|2021-12-09 08:38:20|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|5
1639039110000|2021-12-09 08:38:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1639039120000|2021-12-09 08:38:40|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|6
1639039130000|2021-12-09 08:38:50|954.6|949.6|954.5|949.5|954.6|949.6|954.4|949.4|4
1639039140000|2021-12-09 08:39:00|954.4|949.4|954.3|949.3|954.4|949.4|954.1|949.1|5
1639039150000|2021-12-09 08:39:10|954.4|949.4|954.8|949.8|954.8|949.8|954.4|949.4|6
1639039160000|2021-12-09 08:39:20|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|7
1639039170000|2021-12-09 08:39:30|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|7
1639039190000|2021-12-09 08:39:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639039200000|2021-12-09 08:40:00|954.1|949.1|953.4|948.4|954.1|949.1|953.4|948.4|7
1639039220000|2021-12-09 08:40:20|953.2|948.2|950.2|945.2|953.2|948.2|950.1|945.1|10
1639039230000|2021-12-09 08:40:30|950.3|945.3|950.1|945.1|950.3|945.3|950.1|945.1|4
1639039240000|2021-12-09 08:40:40|950.3|945.3|950.6|945.6|950.6|945.6|950.2|945.2|4
1639039250000|2021-12-09 08:40:50|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|4
1639039260000|2021-12-09 08:41:00|950.1|945.1|950.7|945.7|950.7|945.7|950.1|945.1|5
1639039270000|2021-12-09 08:41:10|950.6|945.6|950.5|945.5|950.7|945.7|950.5|945.5|4
1639039280000|2021-12-09 08:41:20|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|7
1639039290000|2021-12-09 08:41:30|950.5|945.5|950.7|945.7|950.7|945.7|950.4|945.4|4
1639039300000|2021-12-09 08:41:40|951.2|946.2|950.8|945.8|951.2|946.2|950.8|945.8|2
1639039310000|2021-12-09 08:41:50|950.7|945.7|951.8|946.8|951.8|946.8|950.7|945.7|7
1639039320000|2021-12-09 08:42:00|951.7|946.7|951.3|946.3|951.7|946.7|951.3|946.3|5
1639039330000|2021-12-09 08:42:10|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|4
1639039340000|2021-12-09 08:42:20|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639039380000|2021-12-09 08:43:00|951.3|946.3|951.5|946.5|951.5|946.5|951.3|946.3|2
1639039390000|2021-12-09 08:43:10|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1639039410000|2021-12-09 08:43:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639039430000|2021-12-09 08:43:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639039440000|2021-12-09 08:44:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1639039450000|2021-12-09 08:44:10|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|3
1639039460000|2021-12-09 08:44:20|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1639039470000|2021-12-09 08:44:30|951.5|946.5|951.9|946.9|951.9|946.9|951.5|946.5|5
1639039480000|2021-12-09 08:44:40|952|947|952.1|947.1|952.1|947.1|952|947|2
1639039490000|2021-12-09 08:44:50|952.2|947.2|952.4|947.4|952.4|947.4|952.2|947.2|6
1639039500000|2021-12-09 08:45:00|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|7
1639039510000|2021-12-09 08:45:10|952.5|947.5|952.8|947.8|952.9|947.9|952.5|947.5|8
1639039520000|2021-12-09 08:45:20|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639039530000|2021-12-09 08:45:30|952.8|947.8|952.6|947.6|952.8|947.8|952.5|947.5|4
1639039540000|2021-12-09 08:45:40|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|8
1639039550000|2021-12-09 08:45:50|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639039560000|2021-12-09 08:46:00|952.7|947.7|953|948|953|948|952.6|947.6|12
1639039570000|2021-12-09 08:46:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639039580000|2021-12-09 08:46:20|953.2|948.2|952.8|947.8|953.3|948.3|952.8|947.8|5
1639039590000|2021-12-09 08:46:30|952.7|947.7|952.7|947.7|952.8|947.8|952.6|947.6|5
1639039600000|2021-12-09 08:46:40|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1639039620000|2021-12-09 08:47:00|953|948|953|948|953.1|948.1|953|948|3
1639039630000|2021-12-09 08:47:10|953.1|948.1|952.8|947.8|953.1|948.1|952.7|947.7|7
1639039640000|2021-12-09 08:47:20|952.7|947.7|952.9|947.9|953|948|952.6|947.6|6
1639039650000|2021-12-09 08:47:30|953|948|953|948|953|948|952.9|947.9|3
1639039660000|2021-12-09 08:47:40|952.9|947.9|952.9|947.9|953|948|952.9|947.9|9
1639039670000|2021-12-09 08:47:50|952.8|947.8|953|948|953|948|952.8|947.8|2
1639039680000|2021-12-09 08:48:00|953.1|948.1|953|948|953.1|948.1|953|948|2
1639039710000|2021-12-09 08:48:30|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1639039720000|2021-12-09 08:48:40|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|3
1639039730000|2021-12-09 08:48:50|953.6|948.6|953.3|948.3|953.6|948.6|953.3|948.3|2
1639039740000|2021-12-09 08:49:00|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|4
1639039760000|2021-12-09 08:49:20|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1639039770000|2021-12-09 08:49:30|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639039780000|2021-12-09 08:49:40|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639039800000|2021-12-09 08:50:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639039810000|2021-12-09 08:50:10|953.6|948.6|954.3|949.3|954.3|949.3|953.6|948.6|8
1639039820000|2021-12-09 08:50:20|954|949|954.1|949.1|954.1|949.1|953.8|948.8|5
1639039830000|2021-12-09 08:50:30|954.2|949.2|954.1|949.1|954.3|949.3|954|949|7
1639039840000|2021-12-09 08:50:40|954|949|954|949|954.1|949.1|954|949|7
1639039850000|2021-12-09 08:50:50|954.1|949.1|954.7|949.7|954.7|949.7|954|949|10
1639039860000|2021-12-09 08:51:00|954.8|949.8|954.8|949.8|954.9|949.9|954.7|949.7|7
1639039870000|2021-12-09 08:51:10|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1639039880000|2021-12-09 08:51:20|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|6
1639039890000|2021-12-09 08:51:30|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|4
1639039900000|2021-12-09 08:51:40|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|5
1639039920000|2021-12-09 08:52:00|954|949|954.1|949.1|954.1|949.1|954|949|2
1639039930000|2021-12-09 08:52:10|953.9|948.9|953.8|948.8|954|949|953.8|948.8|4
1639039940000|2021-12-09 08:52:20|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639039960000|2021-12-09 08:52:40|953.5|948.5|954|949|954|949|953.5|948.5|4
1639039970000|2021-12-09 08:52:50|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|3
1639039980000|2021-12-09 08:53:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1639039990000|2021-12-09 08:53:10|954|949|954|949|954.1|949.1|954|949|3
1639040000000|2021-12-09 08:53:20|953.9|948.9|954|949|954|949|953.9|948.9|2
1639040020000|2021-12-09 08:53:40|953.9|948.9|954|949|954|949|953.9|948.9|6
1639040030000|2021-12-09 08:53:50|953.9|948.9|954|949|954|949|953.9|948.9|4
1639040040000|2021-12-09 08:54:00|953.9|948.9|953.9|948.9|954|949|953.9|948.9|9
1639040050000|2021-12-09 08:54:10|954|949|954.1|949.1|954.1|949.1|954|949|2
1639040060000|2021-12-09 08:54:20|953.9|948.9|953.6|948.6|954|949|953.6|948.6|8
1639040070000|2021-12-09 08:54:30|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|12
1639040080000|2021-12-09 08:54:40|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1639040100000|2021-12-09 08:55:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639040110000|2021-12-09 08:55:10|953.7|948.7|953.9|948.9|953.9|948.9|953.6|948.6|8
1639040120000|2021-12-09 08:55:20|954.1|949.1|954|949|954.1|949.1|954|949|2
1639040130000|2021-12-09 08:55:30|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1639040150000|2021-12-09 08:55:50|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|3
1639040160000|2021-12-09 08:56:00|954.4|949.4|953.8|948.8|954.4|949.4|953.8|948.8|8
1639040170000|2021-12-09 08:56:10|953.9|948.9|954.1|949.1|954.1|949.1|953.8|948.8|4
1639040180000|2021-12-09 08:56:20|954.2|949.2|954.3|949.3|954.4|949.4|954.2|949.2|7
1639040190000|2021-12-09 08:56:30|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|6
1639040200000|2021-12-09 08:56:40|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|11
1639040210000|2021-12-09 08:56:50|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|3
1639040220000|2021-12-09 08:57:00|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|3
1639040240000|2021-12-09 08:57:20|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639040270000|2021-12-09 08:57:50|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|7
1639040280000|2021-12-09 08:58:00|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1639040300000|2021-12-09 08:58:20|954.6|949.6|954.8|949.8|954.8|949.8|954.5|949.5|5
1639040320000|2021-12-09 08:58:40|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1639040340000|2021-12-09 08:59:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639040350000|2021-12-09 08:59:10|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|5
1639040360000|2021-12-09 08:59:20|955.4|950.4|955.1|950.1|955.4|950.4|955.1|950.1|8
1639040370000|2021-12-09 08:59:30|955.2|950.2|955.6|950.6|955.6|950.6|955.2|950.2|4
1639040400000|2021-12-09 09:00:00|955.9|950.9|955.9|950.9|955.9|950.9|955.7|950.7|6
1639040410000|2021-12-09 09:00:10|956.1|951.1|956.3|951.3|956.3|951.3|956|951|4
1639040420000|2021-12-09 09:00:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639040430000|2021-12-09 09:00:30|956.2|951.2|956.3|951.3|956.4|951.4|956.2|951.2|8
1639040440000|2021-12-09 09:00:40|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|6
1639040450000|2021-12-09 09:00:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1639040460000|2021-12-09 09:01:00|956.2|951.2|956|951|956.2|951.2|955.9|950.9|6
1639040470000|2021-12-09 09:01:10|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1639040480000|2021-12-09 09:01:20|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1639040490000|2021-12-09 09:01:30|955.6|950.6|956.2|951.2|956.2|951.2|955.6|950.6|8
1639040500000|2021-12-09 09:01:40|956.1|951.1|956.2|951.2|956.4|951.4|956|951|18
1639040520000|2021-12-09 09:02:00|956.4|951.4|956.7|951.7|956.7|951.7|956.4|951.4|3
1639040530000|2021-12-09 09:02:10|956.6|951.6|957|952|957|952|956.6|951.6|5
1639040540000|2021-12-09 09:02:20|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|3
1639040550000|2021-12-09 09:02:30|956.6|951.6|956.6|951.6|956.6|951.6|956.3|951.3|11
1639040560000|2021-12-09 09:02:40|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|6
1639040570000|2021-12-09 09:02:50|956.5|951.5|956.2|951.2|956.5|951.5|956.1|951.1|14
1639040580000|2021-12-09 09:03:00|956.1|951.1|956.2|951.2|956.2|951.2|956|951|3
1639040590000|2021-12-09 09:03:10|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|6
1639040600000|2021-12-09 09:03:20|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1639040610000|2021-12-09 09:03:30|956.2|951.2|956.3|951.3|956.3|951.3|956.1|951.1|7
1639040620000|2021-12-09 09:03:40|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1639040630000|2021-12-09 09:03:50|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|5
1639040650000|2021-12-09 09:04:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639040670000|2021-12-09 09:04:30|956|951|956.5|951.5|956.5|951.5|956|951|4
1639040680000|2021-12-09 09:04:40|956.6|951.6|956.5|951.5|956.7|951.7|956.5|951.5|4
1639040690000|2021-12-09 09:04:50|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1639040700000|2021-12-09 09:05:00|956.7|951.7|956.3|951.3|956.7|951.7|956.3|951.3|5
1639040710000|2021-12-09 09:05:10|956.4|951.4|956.5|951.5|956.6|951.6|956.4|951.4|6
1639040730000|2021-12-09 09:05:30|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1639040740000|2021-12-09 09:05:40|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|6
1639040750000|2021-12-09 09:05:50|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|5
1639040760000|2021-12-09 09:06:00|956.3|951.3|956.5|951.5|956.5|951.5|956.1|951.1|10
1639040770000|2021-12-09 09:06:10|956.4|951.4|956.3|951.3|956.5|951.5|956.3|951.3|5
1639040780000|2021-12-09 09:06:20|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1639040820000|2021-12-09 09:07:00|956.3|951.3|955.9|950.9|956.3|951.3|955.9|950.9|4
1639040840000|2021-12-09 09:07:20|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1639040850000|2021-12-09 09:07:30|955.5|950.5|955.4|950.4|955.6|950.6|955.2|950.2|7
1639040860000|2021-12-09 09:07:40|955.3|950.3|955|950|955.5|950.5|955|950|4
1639040880000|2021-12-09 09:08:00|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1639040890000|2021-12-09 09:08:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639040900000|2021-12-09 09:08:20|954.8|949.8|954.9|949.9|954.9|949.9|954.7|949.7|4
1639040910000|2021-12-09 09:08:30|954.8|949.8|954.6|949.6|954.9|949.9|954.6|949.6|11
1639040920000|2021-12-09 09:08:40|954.7|949.7|954.6|949.6|954.7|949.7|954.5|949.5|8
1639040930000|2021-12-09 09:08:50|954.5|949.5|954.4|949.4|954.6|949.6|954.3|949.3|7
1639040940000|2021-12-09 09:09:00|954.2|949.2|954.2|949.2|954.3|949.3|954.2|949.2|5
1639040960000|2021-12-09 09:09:20|954|949|954|949|954|949|954|949|1
1639040980000|2021-12-09 09:09:40|953.9|948.9|954.1|949.1|954.2|949.2|953.9|948.9|3
1639040990000|2021-12-09 09:09:50|954|949|953.8|948.8|954|949|953.8|948.8|7
1639041000000|2021-12-09 09:10:00|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|6
1639041010000|2021-12-09 09:10:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639041050000|2021-12-09 09:10:50|953.3|948.3|953.1|948.1|953.4|948.4|953.1|948.1|5
1639041060000|2021-12-09 09:11:00|953|948|952.9|947.9|953|948|952.9|947.9|6
1639041070000|2021-12-09 09:11:10|952.7|947.7|952.8|947.8|953|948|952.7|947.7|9
1639041080000|2021-12-09 09:11:20|953|948|953|948|953|948|952.8|947.8|3
1639041090000|2021-12-09 09:11:30|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1639041110000|2021-12-09 09:11:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639041120000|2021-12-09 09:12:00|953.1|948.1|953.3|948.3|953.3|948.3|953|948|5
1639041130000|2021-12-09 09:12:10|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|5
1639041140000|2021-12-09 09:12:20|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|6
1639041150000|2021-12-09 09:12:30|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1639041160000|2021-12-09 09:12:40|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639041180000|2021-12-09 09:13:00|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|4
1639041200000|2021-12-09 09:13:20|953.1|948.1|953.1|948.1|953.1|948.1|953|948|3
1639041210000|2021-12-09 09:13:30|953|948|953.1|948.1|953.1|948.1|953|948|2
1639041270000|2021-12-09 09:14:30|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639041290000|2021-12-09 09:14:50|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|7
1639041300000|2021-12-09 09:15:00|953.4|948.4|953.6|948.6|953.7|948.7|953.4|948.4|6
1639041310000|2021-12-09 09:15:10|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|3
1639041320000|2021-12-09 09:15:20|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|4
1639041330000|2021-12-09 09:15:30|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639041340000|2021-12-09 09:15:40|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639041350000|2021-12-09 09:15:50|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|5
1639041360000|2021-12-09 09:16:00|953.7|948.7|953.4|948.4|953.7|948.7|953.4|948.4|6
1639041370000|2021-12-09 09:16:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639041380000|2021-12-09 09:16:20|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|4
1639041390000|2021-12-09 09:16:30|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|8
1639041400000|2021-12-09 09:16:40|953|948|953.2|948.2|953.3|948.3|953|948|5
1639041410000|2021-12-09 09:16:50|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|13
1639041420000|2021-12-09 09:17:00|953.2|948.2|953.3|948.3|953.3|948.3|953.1|948.1|10
1639041430000|2021-12-09 09:17:10|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|5
1639041440000|2021-12-09 09:17:20|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|7
1639041450000|2021-12-09 09:17:30|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1639041470000|2021-12-09 09:17:50|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1639041480000|2021-12-09 09:18:00|953.1|948.1|953.2|948.2|953.2|948.2|953.1|948.1|6
1639041490000|2021-12-09 09:18:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639041540000|2021-12-09 09:19:00|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639041550000|2021-12-09 09:19:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639041580000|2021-12-09 09:19:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639041590000|2021-12-09 09:19:50|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1639041600000|2021-12-09 09:20:00|953.8|948.8|953.3|948.3|953.8|948.8|953.2|948.2|6
1639041610000|2021-12-09 09:20:10|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|3
1639041620000|2021-12-09 09:20:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639041640000|2021-12-09 09:20:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639041660000|2021-12-09 09:21:00|953.5|948.5|953.5|948.5|953.6|948.6|953.4|948.4|5
1639041670000|2021-12-09 09:21:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639041680000|2021-12-09 09:21:20|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|23
1639041690000|2021-12-09 09:21:30|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639041700000|2021-12-09 09:21:40|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|8
1639041710000|2021-12-09 09:21:50|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|5
1639041720000|2021-12-09 09:22:00|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1639041730000|2021-12-09 09:22:10|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|3
1639041740000|2021-12-09 09:22:20|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639041750000|2021-12-09 09:22:30|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|6
1639041760000|2021-12-09 09:22:40|953.4|948.4|953.3|948.3|953.5|948.5|953.3|948.3|4
1639041780000|2021-12-09 09:23:00|953.2|948.2|953.8|948.8|953.9|948.9|953.2|948.2|11
1639041790000|2021-12-09 09:23:10|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1639041810000|2021-12-09 09:23:30|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639041830000|2021-12-09 09:23:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639041840000|2021-12-09 09:24:00|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|3
1639041850000|2021-12-09 09:24:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639041870000|2021-12-09 09:24:30|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1639041880000|2021-12-09 09:24:40|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|7
1639041890000|2021-12-09 09:24:50|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639041900000|2021-12-09 09:25:00|953.4|948.4|953.2|948.2|953.5|948.5|953.2|948.2|7
1639041910000|2021-12-09 09:25:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639041920000|2021-12-09 09:25:20|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639041930000|2021-12-09 09:25:30|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|4
1639041970000|2021-12-09 09:26:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639041980000|2021-12-09 09:26:20|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639042020000|2021-12-09 09:27:00|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639042030000|2021-12-09 09:27:10|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1639042040000|2021-12-09 09:27:20|953.2|948.2|953|948|953.3|948.3|953|948|4
1639042070000|2021-12-09 09:27:50|952.7|947.7|952.8|947.8|952.8|947.8|952.6|947.6|3
1639042080000|2021-12-09 09:28:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|10
1639042100000|2021-12-09 09:28:20|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639042110000|2021-12-09 09:28:30|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|4
1639042120000|2021-12-09 09:28:40|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639042140000|2021-12-09 09:29:00|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1639042170000|2021-12-09 09:29:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639042180000|2021-12-09 09:29:40|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|3
1639042190000|2021-12-09 09:29:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639042200000|2021-12-09 09:30:00|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|9
1639042210000|2021-12-09 09:30:10|952.6|947.6|952.7|947.7|952.7|947.7|952.5|947.5|8
1639042260000|2021-12-09 09:31:00|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639042270000|2021-12-09 09:31:10|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639042280000|2021-12-09 09:31:20|952.6|947.6|952.9|947.9|953|948|952.6|947.6|5
1639042300000|2021-12-09 09:31:40|953|948|953|948|953|948|953|948|1
1639042310000|2021-12-09 09:31:50|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1639042320000|2021-12-09 09:32:00|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639042330000|2021-12-09 09:32:10|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1639042350000|2021-12-09 09:32:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639042360000|2021-12-09 09:32:40|952.7|947.7|953.2|948.2|953.2|948.2|952.7|947.7|5
1639042370000|2021-12-09 09:32:50|953.4|948.4|953.8|948.8|953.9|948.9|953.4|948.4|5
1639042390000|2021-12-09 09:33:10|954|949|954|949|954|949|954|949|1
1639042400000|2021-12-09 09:33:20|954.1|949.1|953.8|948.8|954.1|949.1|953.8|948.8|3
1639042410000|2021-12-09 09:33:30|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|9
1639042420000|2021-12-09 09:33:40|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639042440000|2021-12-09 09:34:00|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|3
1639042450000|2021-12-09 09:34:10|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1639042460000|2021-12-09 09:34:20|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|2
1639042500000|2021-12-09 09:35:00|953.3|948.3|953.2|948.2|953.3|948.3|953.1|948.1|4
1639042510000|2021-12-09 09:35:10|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|2
1639042520000|2021-12-09 09:35:20|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639042530000|2021-12-09 09:35:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639042540000|2021-12-09 09:35:40|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639042550000|2021-12-09 09:35:50|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639042560000|2021-12-09 09:36:00|952.5|947.5|952.4|947.4|952.6|947.6|952.4|947.4|4
1639042570000|2021-12-09 09:36:10|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|7
1639042580000|2021-12-09 09:36:20|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1639042590000|2021-12-09 09:36:30|952.8|947.8|953.2|948.2|953.2|948.2|952.8|947.8|3
1639042600000|2021-12-09 09:36:40|953|948|953|948|953|948|953|948|1
1639042610000|2021-12-09 09:36:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639042620000|2021-12-09 09:37:00|952.8|947.8|952.7|947.7|952.9|947.9|952.7|947.7|4
1639042630000|2021-12-09 09:37:10|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1639042660000|2021-12-09 09:37:40|952.6|947.6|952.3|947.3|952.6|947.6|952.3|947.3|2
1639042670000|2021-12-09 09:37:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639042690000|2021-12-09 09:38:10|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1639042710000|2021-12-09 09:38:30|951.4|946.4|950.8|945.8|951.4|946.4|950.8|945.8|10
1639042720000|2021-12-09 09:38:40|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1639042730000|2021-12-09 09:38:50|951|946|951.2|946.2|951.2|946.2|951|946|2
1639042740000|2021-12-09 09:39:00|951|946|951|946|951|946|951|946|1
1639042750000|2021-12-09 09:39:10|951.1|946.1|951.1|946.1|951.1|946.1|951|946|5
1639042760000|2021-12-09 09:39:20|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|6
1639042780000|2021-12-09 09:39:40|951|946|950.9|945.9|951|946|950.9|945.9|2
1639042830000|2021-12-09 09:40:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639042850000|2021-12-09 09:40:50|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1639042860000|2021-12-09 09:41:00|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1639042880000|2021-12-09 09:41:20|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1639042890000|2021-12-09 09:41:30|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639042910000|2021-12-09 09:41:50|950.5|945.5|950.2|945.2|950.5|945.5|950.2|945.2|3
1639042920000|2021-12-09 09:42:00|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|6
1639042930000|2021-12-09 09:42:10|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|5
1639042950000|2021-12-09 09:42:30|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1639042980000|2021-12-09 09:43:00|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|4
1639042990000|2021-12-09 09:43:10|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|3
1639043000000|2021-12-09 09:43:20|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|3
1639043010000|2021-12-09 09:43:30|950.1|945.1|950|945|950.1|945.1|950|945|2
1639043020000|2021-12-09 09:43:40|949.9|944.9|950|945|950|945|949.9|944.9|2
1639043040000|2021-12-09 09:44:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639043050000|2021-12-09 09:44:10|950.2|945.2|950.5|945.5|950.5|945.5|950.2|945.2|3
1639043060000|2021-12-09 09:44:20|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1639043070000|2021-12-09 09:44:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639043090000|2021-12-09 09:44:50|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|2
1639043100000|2021-12-09 09:45:00|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|6
1639043110000|2021-12-09 09:45:10|951.2|946.2|951.5|946.5|951.5|946.5|951.2|946.2|2
1639043130000|2021-12-09 09:45:30|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639043150000|2021-12-09 09:45:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639043160000|2021-12-09 09:46:00|952|947|952|947|952|947|951.9|946.9|7
1639043170000|2021-12-09 09:46:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639043180000|2021-12-09 09:46:20|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639043190000|2021-12-09 09:46:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639043200000|2021-12-09 09:46:40|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639043210000|2021-12-09 09:46:50|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|4
1639043220000|2021-12-09 09:47:00|952.6|947.6|952.5|947.5|952.6|947.6|952.4|947.4|3
1639043230000|2021-12-09 09:47:10|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639043240000|2021-12-09 09:47:20|952.3|947.3|951.8|946.8|952.3|947.3|951.8|946.8|3
1639043250000|2021-12-09 09:47:30|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639043280000|2021-12-09 09:48:00|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1639043290000|2021-12-09 09:48:10|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|3
1639043300000|2021-12-09 09:48:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639043310000|2021-12-09 09:48:30|952.3|947.3|952.3|947.3|952.5|947.5|952.3|947.3|5
1639043320000|2021-12-09 09:48:40|952.4|947.4|952.5|947.5|952.5|947.5|952.3|947.3|4
1639043340000|2021-12-09 09:49:00|952.7|947.7|952.4|947.4|952.7|947.7|952.4|947.4|3
1639043350000|2021-12-09 09:49:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639043360000|2021-12-09 09:49:20|952.4|947.4|952.6|947.6|952.6|947.6|952.4|947.4|5
1639043370000|2021-12-09 09:49:30|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639043380000|2021-12-09 09:49:40|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|3
1639043400000|2021-12-09 09:50:00|952.8|947.8|952.5|947.5|952.8|947.8|952.4|947.4|10
1639043410000|2021-12-09 09:50:10|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639043420000|2021-12-09 09:50:20|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|2
1639043440000|2021-12-09 09:50:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1639043460000|2021-12-09 09:51:00|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|2
1639043470000|2021-12-09 09:51:10|952.1|947.1|952.2|947.2|952.3|947.3|952.1|947.1|4
1639043480000|2021-12-09 09:51:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639043490000|2021-12-09 09:51:30|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|5
1639043500000|2021-12-09 09:51:40|952.1|947.1|951.8|946.8|952.1|947.1|951.8|946.8|2
1639043520000|2021-12-09 09:52:00|951.7|946.7|952.1|947.1|952.1|947.1|951.7|946.7|6
1639043540000|2021-12-09 09:52:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639043560000|2021-12-09 09:52:40|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639043570000|2021-12-09 09:52:50|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639043610000|2021-12-09 09:53:30|952.2|947.2|952.1|947.1|952.3|947.3|952.1|947.1|3
1639043630000|2021-12-09 09:53:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639043640000|2021-12-09 09:54:00|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639043660000|2021-12-09 09:54:20|951.9|946.9|952|947|952|947|951.8|946.8|5
1639043670000|2021-12-09 09:54:30|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|2
1639043690000|2021-12-09 09:54:50|952|947|952.1|947.1|952.1|947.1|952|947|2
1639043700000|2021-12-09 09:55:00|952.2|947.2|952.5|947.5|952.5|947.5|952.2|947.2|5
1639043760000|2021-12-09 09:56:00|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1639043770000|2021-12-09 09:56:10|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|10
1639043780000|2021-12-09 09:56:20|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1639043790000|2021-12-09 09:56:30|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|5
1639043800000|2021-12-09 09:56:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639043840000|2021-12-09 09:57:20|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|3
1639043850000|2021-12-09 09:57:30|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|6
1639043860000|2021-12-09 09:57:40|952.3|947.3|952.7|947.7|952.7|947.7|952.3|947.3|4
1639043870000|2021-12-09 09:57:50|952.9|947.9|953|948|953|948|952.9|947.9|2
1639043880000|2021-12-09 09:58:00|952.9|947.9|952.5|947.5|952.9|947.9|952.4|947.4|7
1639043900000|2021-12-09 09:58:20|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639043920000|2021-12-09 09:58:40|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639043960000|2021-12-09 09:59:20|952.7|947.7|952.7|947.7|952.7|947.7|952.5|947.5|7
1639043970000|2021-12-09 09:59:30|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1639043980000|2021-12-09 09:59:40|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639043990000|2021-12-09 09:59:50|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1639044000000|2021-12-09 10:00:00|952.3|947.3|952|947|952.3|947.3|952|947|3
1639044010000|2021-12-09 10:00:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639044020000|2021-12-09 10:00:20|952|947|952.3|947.3|952.3|947.3|952|947|4
1639044050000|2021-12-09 10:00:50|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|4
1639044060000|2021-12-09 10:01:00|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1639044070000|2021-12-09 10:01:10|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1639044080000|2021-12-09 10:01:20|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|3
1639044090000|2021-12-09 10:01:30|952.2|947.2|952|947|952.3|947.3|952|947|5
1639044100000|2021-12-09 10:01:40|952.1|947.1|951.7|946.7|952.1|947.1|951.7|946.7|3
1639044120000|2021-12-09 10:02:00|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|3
1639044130000|2021-12-09 10:02:10|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1639044140000|2021-12-09 10:02:20|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639044150000|2021-12-09 10:02:30|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|3
1639044160000|2021-12-09 10:02:40|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639044180000|2021-12-09 10:03:00|951.4|946.4|951.3|946.3|951.5|946.5|951.3|946.3|3
1639044200000|2021-12-09 10:03:20|951|946|951|946|951|946|951|946|1
1639044220000|2021-12-09 10:03:40|951.1|946.1|951|946|951.1|946.1|951|946|2
1639044240000|2021-12-09 10:04:00|950.9|945.9|950.8|945.8|951|946|950.8|945.8|4
1639044260000|2021-12-09 10:04:20|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639044280000|2021-12-09 10:04:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639044290000|2021-12-09 10:04:50|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|10
1639044300000|2021-12-09 10:05:00|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|21
1639044310000|2021-12-09 10:05:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639044320000|2021-12-09 10:05:20|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|5
1639044350000|2021-12-09 10:05:50|950.4|945.4|950.2|945.2|950.4|945.4|950.2|945.2|2
1639044360000|2021-12-09 10:06:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639044370000|2021-12-09 10:06:10|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639044380000|2021-12-09 10:06:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639044390000|2021-12-09 10:06:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639044400000|2021-12-09 10:06:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639044410000|2021-12-09 10:06:50|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|4
1639044420000|2021-12-09 10:07:00|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1639044430000|2021-12-09 10:07:10|950.4|945.4|950.6|945.6|950.6|945.6|950.4|945.4|3
1639044480000|2021-12-09 10:08:00|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639044510000|2021-12-09 10:08:30|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1639044540000|2021-12-09 10:09:00|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639044560000|2021-12-09 10:09:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639044580000|2021-12-09 10:09:40|950.2|945.2|949.5|944.5|950.2|945.2|949.5|944.5|4
1639044590000|2021-12-09 10:09:50|949.4|944.4|949.3|944.3|949.6|944.6|949.2|944.2|7
1639044600000|2021-12-09 10:10:00|949.4|944.4|950.2|945.2|950.2|945.2|949.3|944.3|14
1639044610000|2021-12-09 10:10:10|950.1|945.1|950.4|945.4|950.4|945.4|950.1|945.1|4
1639044640000|2021-12-09 10:10:40|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1639044660000|2021-12-09 10:11:00|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639044670000|2021-12-09 10:11:10|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1639044710000|2021-12-09 10:11:50|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|3
1639044720000|2021-12-09 10:12:00|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639044730000|2021-12-09 10:12:10|950.9|945.9|950.9|945.9|951|946|950.8|945.8|9
1639044740000|2021-12-09 10:12:20|951|946|950.8|945.8|951|946|950.8|945.8|5
1639044760000|2021-12-09 10:12:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639044770000|2021-12-09 10:12:50|951|946|950.9|945.9|951|946|950.9|945.9|2
1639044790000|2021-12-09 10:13:10|951|946|950.9|945.9|951|946|950.9|945.9|2
1639044800000|2021-12-09 10:13:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639044840000|2021-12-09 10:14:00|950.9|945.9|950.8|945.8|951|946|950.8|945.8|4
1639044860000|2021-12-09 10:14:20|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1639044870000|2021-12-09 10:14:30|950.7|945.7|950.3|945.3|950.7|945.7|950.3|945.3|3
1639044880000|2021-12-09 10:14:40|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639044900000|2021-12-09 10:15:00|950.2|945.2|950.6|945.6|950.6|945.6|950.2|945.2|4
1639044920000|2021-12-09 10:15:20|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|4
1639044930000|2021-12-09 10:15:30|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639045000000|2021-12-09 10:16:40|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1639045010000|2021-12-09 10:16:50|950.5|945.5|950.5|945.5|950.6|945.6|950.4|945.4|8
1639045020000|2021-12-09 10:17:00|950.6|945.6|950.1|945.1|950.6|945.6|950.1|945.1|6
1639045030000|2021-12-09 10:17:10|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|4
1639045040000|2021-12-09 10:17:20|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|5
1639045050000|2021-12-09 10:17:30|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639045070000|2021-12-09 10:17:50|950.1|945.1|949.8|944.8|950.1|945.1|949.8|944.8|3
1639045080000|2021-12-09 10:18:00|949.7|944.7|950|945|950.1|945.1|949.7|944.7|10
1639045090000|2021-12-09 10:18:10|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1639045120000|2021-12-09 10:18:40|950.1|945.1|949.9|944.9|950.1|945.1|949.9|944.9|10
1639045140000|2021-12-09 10:19:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639045150000|2021-12-09 10:19:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639045160000|2021-12-09 10:19:20|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1639045170000|2021-12-09 10:19:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639045180000|2021-12-09 10:19:40|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639045190000|2021-12-09 10:19:50|949.9|944.9|950|945|950|945|949.9|944.9|4
1639045200000|2021-12-09 10:20:00|949.9|944.9|949.9|944.9|950|945|949.8|944.8|5
1639045210000|2021-12-09 10:20:10|950|945|950|945|950.1|945.1|949.9|944.9|5
1639045230000|2021-12-09 10:20:30|949.9|944.9|949.4|944.4|949.9|944.9|949.4|944.4|4
1639045250000|2021-12-09 10:20:50|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1639045260000|2021-12-09 10:21:00|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639045270000|2021-12-09 10:21:10|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|3
1639045280000|2021-12-09 10:21:20|949.3|944.3|949.4|944.4|949.5|944.5|949.3|944.3|10
1639045300000|2021-12-09 10:21:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639045310000|2021-12-09 10:21:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639045350000|2021-12-09 10:22:30|949.3|944.3|949.6|944.6|949.6|944.6|949.3|944.3|5
1639045360000|2021-12-09 10:22:40|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1639045370000|2021-12-09 10:22:50|949.6|944.6|949.7|944.7|949.7|944.7|949.4|944.4|9
1639045380000|2021-12-09 10:23:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1639045390000|2021-12-09 10:23:10|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|4
1639045400000|2021-12-09 10:23:20|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|3
1639045410000|2021-12-09 10:23:30|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|9
1639045420000|2021-12-09 10:23:40|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639045430000|2021-12-09 10:23:50|950.1|945.1|950|945|950.1|945.1|950|945|2
1639045440000|2021-12-09 10:24:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639045450000|2021-12-09 10:24:10|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|4
1639045460000|2021-12-09 10:24:20|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1639045470000|2021-12-09 10:24:30|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639045480000|2021-12-09 10:24:40|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|4
1639045490000|2021-12-09 10:24:50|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639045500000|2021-12-09 10:25:00|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639045510000|2021-12-09 10:25:10|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1639045550000|2021-12-09 10:25:50|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|4
1639045560000|2021-12-09 10:26:00|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1639045570000|2021-12-09 10:26:10|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|4
1639045580000|2021-12-09 10:26:20|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|2
1639045590000|2021-12-09 10:26:30|950.5|945.5|950.6|945.6|950.7|945.7|950.5|945.5|4
1639045600000|2021-12-09 10:26:40|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1639045620000|2021-12-09 10:27:00|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1639045630000|2021-12-09 10:27:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639045650000|2021-12-09 10:27:30|950.4|945.4|950.2|945.2|950.4|945.4|950.2|945.2|2
1639045660000|2021-12-09 10:27:40|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1639045670000|2021-12-09 10:27:50|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|3
1639045700000|2021-12-09 10:28:20|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|7
1639045710000|2021-12-09 10:28:30|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1639045720000|2021-12-09 10:28:40|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639045730000|2021-12-09 10:28:50|950.4|945.4|950.5|945.5|950.8|945.8|950.3|945.3|10
1639045740000|2021-12-09 10:29:00|950.4|945.4|950.5|945.5|950.5|945.5|950.3|945.3|3
1639045750000|2021-12-09 10:29:10|950.6|945.6|951|946|951|946|950.6|945.6|7
1639045760000|2021-12-09 10:29:20|950.9|945.9|950.9|945.9|950.9|945.9|950.8|945.8|3
1639045770000|2021-12-09 10:29:30|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|5
1639045780000|2021-12-09 10:29:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639045790000|2021-12-09 10:29:50|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1639045800000|2021-12-09 10:30:00|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|4
1639045810000|2021-12-09 10:30:10|950.9|945.9|950.7|945.7|950.9|945.9|950.6|945.6|7
1639045820000|2021-12-09 10:30:20|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|6
1639045830000|2021-12-09 10:30:30|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1639045840000|2021-12-09 10:30:40|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639045850000|2021-12-09 10:30:50|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639045860000|2021-12-09 10:31:00|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1639045870000|2021-12-09 10:31:10|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1639045880000|2021-12-09 10:31:20|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1639045890000|2021-12-09 10:31:30|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639045900000|2021-12-09 10:31:40|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|3
1639045910000|2021-12-09 10:31:50|950.9|945.9|951|946|951|946|950.9|945.9|4
1639045920000|2021-12-09 10:32:00|950.9|945.9|951|946|951|946|950.8|945.8|4
1639045970000|2021-12-09 10:32:50|950.9|945.9|951|946|951|946|950.9|945.9|2
1639045980000|2021-12-09 10:33:00|951.1|946.1|951|946|951.1|946.1|951|946|6
1639045990000|2021-12-09 10:33:10|951.1|946.1|951.1|946.1|951.1|946.1|951|946|3
1639046000000|2021-12-09 10:33:20|951|946|951.1|946.1|951.1|946.1|951|946|14
1639046010000|2021-12-09 10:33:30|951|946|951.1|946.1|951.1|946.1|951|946|18
1639046020000|2021-12-09 10:33:40|951|946|951|946|951.1|946.1|951|946|3
1639046030000|2021-12-09 10:33:50|951.1|946.1|951.1|946.1|951.1|946.1|951|946|7
1639046040000|2021-12-09 10:34:00|951|946|951.1|946.1|951.1|946.1|951|946|4
1639046050000|2021-12-09 10:34:10|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|6
1639046060000|2021-12-09 10:34:20|951|946|951.1|946.1|951.1|946.1|951|946|2
1639046070000|2021-12-09 10:34:30|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1639046080000|2021-12-09 10:34:40|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1639046100000|2021-12-09 10:35:00|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|8
1639046110000|2021-12-09 10:35:10|951.2|946.2|951.3|946.3|951.3|946.3|951.1|946.1|6
1639046120000|2021-12-09 10:35:20|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|5
1639046130000|2021-12-09 10:35:30|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1639046150000|2021-12-09 10:35:50|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|5
1639046160000|2021-12-09 10:36:00|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1639046170000|2021-12-09 10:36:10|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1639046190000|2021-12-09 10:36:30|951.5|946.5|951.6|946.6|951.7|946.7|951.5|946.5|4
1639046200000|2021-12-09 10:36:40|951.5|946.5|951.5|946.5|951.6|946.6|951.4|946.4|4
1639046210000|2021-12-09 10:36:50|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|3
1639046220000|2021-12-09 10:37:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639046230000|2021-12-09 10:37:10|951.4|946.4|951.4|946.4|951.4|946.4|951.3|946.3|3
1639046240000|2021-12-09 10:37:20|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639046250000|2021-12-09 10:37:30|951.2|946.2|951.3|946.3|951.3|946.3|951.2|946.2|2
1639046260000|2021-12-09 10:37:40|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|5
1639046270000|2021-12-09 10:37:50|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1639046290000|2021-12-09 10:38:10|951.1|946.1|951.5|946.5|951.5|946.5|951.1|946.1|6
1639046300000|2021-12-09 10:38:20|951.6|946.6|951.6|946.6|951.6|946.6|951.5|946.5|3
1639046310000|2021-12-09 10:38:30|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639046320000|2021-12-09 10:38:40|951.4|946.4|951.5|946.5|951.5|946.5|951.3|946.3|8
1639046330000|2021-12-09 10:38:50|951.6|946.6|951.4|946.4|951.6|946.6|951.4|946.4|9
1639046340000|2021-12-09 10:39:00|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1639046350000|2021-12-09 10:39:10|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639046370000|2021-12-09 10:39:30|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1639046390000|2021-12-09 10:39:50|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639046400000|2021-12-09 10:40:00|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|9
1639046410000|2021-12-09 10:40:10|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1639046420000|2021-12-09 10:40:20|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639046440000|2021-12-09 10:40:40|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|3
1639046470000|2021-12-09 10:41:10|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1639046480000|2021-12-09 10:41:20|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|4
1639046490000|2021-12-09 10:41:30|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|3
1639046520000|2021-12-09 10:42:00|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639046530000|2021-12-09 10:42:10|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1639046540000|2021-12-09 10:42:20|951.6|946.6|951.6|946.6|951.7|946.7|951.5|946.5|4
1639046550000|2021-12-09 10:42:30|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1639046560000|2021-12-09 10:42:40|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639046570000|2021-12-09 10:42:50|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1639046630000|2021-12-09 10:43:50|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|2
1639046640000|2021-12-09 10:44:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1639046650000|2021-12-09 10:44:10|951.8|946.8|952.2|947.2|952.2|947.2|951.8|946.8|5
1639046670000|2021-12-09 10:44:30|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|4
1639046680000|2021-12-09 10:44:40|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|4
1639046690000|2021-12-09 10:44:50|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|4
1639046700000|2021-12-09 10:45:00|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|11
1639046710000|2021-12-09 10:45:10|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1639046790000|2021-12-09 10:46:30|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1639046800000|2021-12-09 10:46:40|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|6
1639046810000|2021-12-09 10:46:50|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|13
1639046820000|2021-12-09 10:47:00|951.8|946.8|951.8|946.8|952|947|951.8|946.8|6
1639046830000|2021-12-09 10:47:10|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639046840000|2021-12-09 10:47:20|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639046850000|2021-12-09 10:47:30|951.9|946.9|952|947|952|947|951.8|946.8|4
1639046860000|2021-12-09 10:47:40|951.9|946.9|952|947|952|947|951.9|946.9|2
1639046870000|2021-12-09 10:47:50|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|3
1639046880000|2021-12-09 10:48:00|951.8|946.8|951.7|946.7|951.9|946.9|951.7|946.7|4
1639046890000|2021-12-09 10:48:10|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|2
1639046910000|2021-12-09 10:48:30|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1639046920000|2021-12-09 10:48:40|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|4
1639046940000|2021-12-09 10:49:00|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|7
1639046970000|2021-12-09 10:49:30|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1639046980000|2021-12-09 10:49:40|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|4
1639046990000|2021-12-09 10:49:50|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|6
1639047000000|2021-12-09 10:50:00|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|5
1639047020000|2021-12-09 10:50:20|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639047030000|2021-12-09 10:50:30|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|7
1639047040000|2021-12-09 10:50:40|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|11
1639047050000|2021-12-09 10:50:50|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|4
1639047060000|2021-12-09 10:51:00|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|3
1639047070000|2021-12-09 10:51:10|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|3
1639047080000|2021-12-09 10:51:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|8
1639047090000|2021-12-09 10:51:30|952|947|951.9|946.9|952|947|951.9|946.9|4
1639047100000|2021-12-09 10:51:40|952|947|951.9|946.9|952|947|951.8|946.8|4
1639047110000|2021-12-09 10:51:50|951.8|946.8|951.7|946.7|951.9|946.9|951.7|946.7|7
1639047120000|2021-12-09 10:52:00|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|3
1639047130000|2021-12-09 10:52:10|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|7
1639047140000|2021-12-09 10:52:20|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1639047150000|2021-12-09 10:52:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639047160000|2021-12-09 10:52:40|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|3
1639047170000|2021-12-09 10:52:50|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|5
1639047180000|2021-12-09 10:53:00|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|3
1639047190000|2021-12-09 10:53:10|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639047200000|2021-12-09 10:53:20|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639047210000|2021-12-09 10:53:30|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|4
1639047220000|2021-12-09 10:53:40|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|10
1639047230000|2021-12-09 10:53:50|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|4
1639047240000|2021-12-09 10:54:00|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|5
1639047250000|2021-12-09 10:54:10|951.9|946.9|951.9|946.9|952|947|951.9|946.9|3
1639047260000|2021-12-09 10:54:20|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639047280000|2021-12-09 10:54:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639047300000|2021-12-09 10:55:00|951.8|946.8|951.5|946.5|951.8|946.8|951.5|946.5|4
1639047310000|2021-12-09 10:55:10|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639047390000|2021-12-09 10:56:30|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639047400000|2021-12-09 10:56:40|951.4|946.4|951.3|946.3|951.4|946.4|951.2|946.2|9
1639047410000|2021-12-09 10:56:50|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|12
1639047420000|2021-12-09 10:57:00|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1639047430000|2021-12-09 10:57:10|951.3|946.3|951.2|946.2|951.3|946.3|951.1|946.1|3
1639047440000|2021-12-09 10:57:20|951.1|946.1|951.1|946.1|951.2|946.2|951.1|946.1|5
1639047450000|2021-12-09 10:57:30|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|6
1639047460000|2021-12-09 10:57:40|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|5
1639047470000|2021-12-09 10:57:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639047480000|2021-12-09 10:58:00|951|946|951|946|951|946|951|946|1
1639047500000|2021-12-09 10:58:20|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|8
1639047510000|2021-12-09 10:58:30|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|4
1639047520000|2021-12-09 10:58:40|951|946|951.1|946.1|951.2|946.2|951|946|11
1639047530000|2021-12-09 10:58:50|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1639047540000|2021-12-09 10:59:00|951|946|951.1|946.1|951.2|946.2|951|946|4
1639047550000|2021-12-09 10:59:10|951|946|951.2|946.2|951.2|946.2|951|946|5
1639047560000|2021-12-09 10:59:20|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|12
1639047580000|2021-12-09 10:59:40|951.3|946.3|951.4|946.4|951.4|946.4|951.2|946.2|12
1639047590000|2021-12-09 10:59:50|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639047600000|2021-12-09 11:00:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639047620000|2021-12-09 11:00:20|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639047660000|2021-12-09 11:01:00|951.4|946.4|951.5|946.5|951.5|946.5|951.3|946.3|18
1639047670000|2021-12-09 11:01:10|951.4|946.4|951.4|946.4|951.5|946.5|951.4|946.4|5
1639047680000|2021-12-09 11:01:20|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1639047780000|2021-12-09 11:03:00|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1639047790000|2021-12-09 11:03:10|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639047800000|2021-12-09 11:03:20|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|5
1639047810000|2021-12-09 11:03:30|951.6|946.6|951.7|946.7|951.8|946.8|951.6|946.6|5
1639047830000|2021-12-09 11:03:50|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|7
1639047840000|2021-12-09 11:04:00|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|3
1639047860000|2021-12-09 11:04:20|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|3
1639047870000|2021-12-09 11:04:30|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|7
1639047890000|2021-12-09 11:04:50|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639047900000|2021-12-09 11:05:00|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1639047910000|2021-12-09 11:05:10|951.1|946.1|951|946|951.1|946.1|951|946|6
1639047920000|2021-12-09 11:05:20|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|2
1639047930000|2021-12-09 11:05:30|951|946|950.8|945.8|951|946|950.8|945.8|4
1639047940000|2021-12-09 11:05:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|10
1639047950000|2021-12-09 11:05:50|951.1|946.1|951.3|946.3|951.3|946.3|951.1|946.1|4
1639047960000|2021-12-09 11:06:00|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1639047970000|2021-12-09 11:06:10|950.8|945.8|950.5|945.5|950.8|945.8|950.5|945.5|7
1639047980000|2021-12-09 11:06:20|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639047990000|2021-12-09 11:06:30|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1639048030000|2021-12-09 11:07:10|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|3
1639048040000|2021-12-09 11:07:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639048050000|2021-12-09 11:07:30|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|5
1639048060000|2021-12-09 11:07:40|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639048080000|2021-12-09 11:08:00|950.2|945.2|949.8|944.8|950.2|945.2|949.8|944.8|5
1639048090000|2021-12-09 11:08:10|949.7|944.7|949.8|944.8|949.9|944.9|949.7|944.7|3
1639048100000|2021-12-09 11:08:20|949.7|944.7|949.9|944.9|949.9|944.9|949.7|944.7|3
1639048120000|2021-12-09 11:08:40|950|945|950|945|950|945|949.9|944.9|3
1639048140000|2021-12-09 11:09:00|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1639048150000|2021-12-09 11:09:10|950|945|949.9|944.9|950|945|949.9|944.9|2
1639048200000|2021-12-09 11:10:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|10
1639048210000|2021-12-09 11:10:10|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639048230000|2021-12-09 11:10:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639048240000|2021-12-09 11:10:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639048260000|2021-12-09 11:11:00|949.4|944.4|949.3|944.3|949.4|944.4|949.2|944.2|5
1639048270000|2021-12-09 11:11:10|949.5|944.5|949.4|944.4|949.5|944.5|949.2|944.2|5
1639048280000|2021-12-09 11:11:20|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1639048290000|2021-12-09 11:11:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639048300000|2021-12-09 11:11:40|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|5
1639048310000|2021-12-09 11:11:50|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1639048320000|2021-12-09 11:12:00|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1639048340000|2021-12-09 11:12:20|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639048350000|2021-12-09 11:12:30|949.1|944.1|949.2|944.2|949.2|944.2|949|944|12
1639048360000|2021-12-09 11:12:40|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1639048380000|2021-12-09 11:13:00|948.9|943.9|948.8|943.8|949|944|948.7|943.7|9
1639048390000|2021-12-09 11:13:10|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1639048400000|2021-12-09 11:13:20|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|7
1639048430000|2021-12-09 11:13:50|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|3
1639048440000|2021-12-09 11:14:00|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1639048450000|2021-12-09 11:14:10|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639048460000|2021-12-09 11:14:20|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1639048470000|2021-12-09 11:14:30|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1639048490000|2021-12-09 11:14:50|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639048500000|2021-12-09 11:15:00|948.6|943.6|948.5|943.5|948.6|943.6|948.4|943.4|6
1639048510000|2021-12-09 11:15:10|948.6|943.6|948.7|943.7|948.7|943.7|948.5|943.5|4
1639048530000|2021-12-09 11:15:30|949|944|949|944|949.2|944.2|949|944|4
1639048540000|2021-12-09 11:15:40|949.1|944.1|949|944|949.1|944.1|949|944|10
1639048550000|2021-12-09 11:15:50|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|7
1639048560000|2021-12-09 11:16:00|949|944|948.9|943.9|949|944|948.9|943.9|10
1639048570000|2021-12-09 11:16:10|949|944|949|944|949|944|948.9|943.9|5
1639048580000|2021-12-09 11:16:20|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|3
1639048590000|2021-12-09 11:16:30|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|4
1639048600000|2021-12-09 11:16:40|948.6|943.6|948.8|943.8|948.8|943.8|948.5|943.5|13
1639048610000|2021-12-09 11:16:50|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1639048620000|2021-12-09 11:17:00|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639048630000|2021-12-09 11:17:10|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|4
1639048640000|2021-12-09 11:17:20|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|5
1639048650000|2021-12-09 11:17:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639048660000|2021-12-09 11:17:40|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|5
1639048670000|2021-12-09 11:17:50|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639048690000|2021-12-09 11:18:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639048700000|2021-12-09 11:18:20|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|2
1639048710000|2021-12-09 11:18:30|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|6
1639048720000|2021-12-09 11:18:40|948.6|943.6|949|944|949|944|948.5|943.5|4
1639048730000|2021-12-09 11:18:50|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|3
1639048760000|2021-12-09 11:19:20|949|944|949.1|944.1|949.1|944.1|949|944|2
1639048770000|2021-12-09 11:19:30|949|944|949|944|949|944|949|944|1
1639048780000|2021-12-09 11:19:40|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|3
1639048830000|2021-12-09 11:20:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639048840000|2021-12-09 11:20:40|949.1|944.1|949.2|944.2|949.2|944.2|948.9|943.9|10
1639048850000|2021-12-09 11:20:50|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1639048860000|2021-12-09 11:21:00|949.1|944.1|949|944|949.1|944.1|949|944|6
1639048870000|2021-12-09 11:21:10|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1639048900000|2021-12-09 11:21:40|949|944|948.8|943.8|949|944|948.8|943.8|3
1639048910000|2021-12-09 11:21:50|948.9|943.9|948.6|943.6|948.9|943.9|948.6|943.6|8
1639048930000|2021-12-09 11:22:10|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1639048950000|2021-12-09 11:22:30|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1639048970000|2021-12-09 11:22:50|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1639048980000|2021-12-09 11:23:00|948.4|943.4|948.6|943.6|948.6|943.6|948.3|943.3|12
1639049000000|2021-12-09 11:23:20|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1639049010000|2021-12-09 11:23:30|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639049020000|2021-12-09 11:23:40|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1639049040000|2021-12-09 11:24:00|948.4|943.4|947.7|942.7|948.4|943.4|947.5|942.5|9
1639049050000|2021-12-09 11:24:10|947.8|942.8|947.7|942.7|947.8|942.8|947.6|942.6|4
1639049060000|2021-12-09 11:24:20|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1639049070000|2021-12-09 11:24:30|947.6|942.6|947.6|942.6|947.6|942.6|947.4|942.4|4
1639049080000|2021-12-09 11:24:40|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1639049090000|2021-12-09 11:24:50|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1639049100000|2021-12-09 11:25:00|947.7|942.7|947.6|942.6|947.8|942.8|947.5|942.5|6
1639049110000|2021-12-09 11:25:10|947.5|942.5|947.4|942.4|947.5|942.5|947.3|942.3|6
1639049120000|2021-12-09 11:25:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|11
1639049130000|2021-12-09 11:25:30|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1639049140000|2021-12-09 11:25:40|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|7
1639049150000|2021-12-09 11:25:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1639049160000|2021-12-09 11:26:00|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|11
1639049170000|2021-12-09 11:26:10|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1639049180000|2021-12-09 11:26:20|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|4
1639049190000|2021-12-09 11:26:30|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|3
1639049200000|2021-12-09 11:26:40|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|2
1639049210000|2021-12-09 11:26:50|947.6|942.6|947.7|942.7|947.8|942.8|947.6|942.6|5
1639049220000|2021-12-09 11:27:00|947.6|942.6|947.4|942.4|947.8|942.8|947.4|942.4|5
1639049240000|2021-12-09 11:27:20|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1639049250000|2021-12-09 11:27:30|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1639049280000|2021-12-09 11:28:00|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1639049290000|2021-12-09 11:28:10|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|3
1639049300000|2021-12-09 11:28:20|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639049310000|2021-12-09 11:28:30|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|7
1639049320000|2021-12-09 11:28:40|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|8
1639049330000|2021-12-09 11:28:50|947.7|942.7|947.6|942.6|947.8|942.8|947.6|942.6|4
1639049340000|2021-12-09 11:29:00|947.7|942.7|947.6|942.6|947.7|942.7|947.5|942.5|16
1639049350000|2021-12-09 11:29:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|12
1639049360000|2021-12-09 11:29:20|947.5|942.5|947.7|942.7|947.7|942.7|947.5|942.5|2
1639049370000|2021-12-09 11:29:30|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|3
1639049380000|2021-12-09 11:29:40|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1639049390000|2021-12-09 11:29:50|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1639049400000|2021-12-09 11:30:00|947.6|942.6|947.2|942.2|947.6|942.6|947.2|942.2|9
1639049410000|2021-12-09 11:30:10|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639049420000|2021-12-09 11:30:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639049430000|2021-12-09 11:30:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|4
1639049440000|2021-12-09 11:30:40|947.5|942.5|947.4|942.4|947.6|942.6|947.4|942.4|6
1639049450000|2021-12-09 11:30:50|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|7
1639049460000|2021-12-09 11:31:00|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1639049480000|2021-12-09 11:31:20|947.5|942.5|947.6|942.6|947.6|942.6|947.4|942.4|6
1639049490000|2021-12-09 11:31:30|947.7|942.7|948.2|943.2|948.2|943.2|947.7|942.7|3
1639049500000|2021-12-09 11:31:40|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1639049510000|2021-12-09 11:31:50|948.2|943.2|947.9|942.9|948.3|943.3|947.9|942.9|8
1639049520000|2021-12-09 11:32:00|948|943|947.9|942.9|948|943|947.8|942.8|6
1639049540000|2021-12-09 11:32:20|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639049560000|2021-12-09 11:32:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639049580000|2021-12-09 11:33:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639049590000|2021-12-09 11:33:10|948|943|947.9|942.9|948|943|947.9|942.9|2
1639049600000|2021-12-09 11:33:20|948|943|947.9|942.9|948|943|947.9|942.9|6
1639049620000|2021-12-09 11:33:40|948|943|948.1|943.1|948.1|943.1|947.9|942.9|6
1639049630000|2021-12-09 11:33:50|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|3
1639049640000|2021-12-09 11:34:00|948|943|948.1|943.1|948.1|943.1|947.9|942.9|6
1639049650000|2021-12-09 11:34:10|948|943|948.1|943.1|948.1|943.1|948|943|2
1639049660000|2021-12-09 11:34:20|948|943|948.2|943.2|948.2|943.2|947.9|942.9|5
1639049670000|2021-12-09 11:34:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639049690000|2021-12-09 11:34:50|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|5
1639049700000|2021-12-09 11:35:00|948.2|943.2|948.2|943.2|948.3|943.3|948|943|19
1639049710000|2021-12-09 11:35:10|948|943|948.1|943.1|948.1|943.1|947.8|942.8|9
1639049720000|2021-12-09 11:35:20|948|943|948.2|943.2|948.3|943.3|948|943|5
1639049730000|2021-12-09 11:35:30|948.3|943.3|948.5|943.5|948.5|943.5|948.2|943.2|5
1639049740000|2021-12-09 11:35:40|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|3
1639049760000|2021-12-09 11:36:00|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1639049770000|2021-12-09 11:36:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639049780000|2021-12-09 11:36:20|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1639049790000|2021-12-09 11:36:30|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1639049820000|2021-12-09 11:37:00|948.2|943.2|948|943|948.2|943.2|947.9|942.9|4
1639049840000|2021-12-09 11:37:20|947.9|942.9|948|943|948|943|947.9|942.9|2
1639049860000|2021-12-09 11:37:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639049870000|2021-12-09 11:37:50|948.3|943.3|948.2|943.2|948.4|943.4|948.2|943.2|6
1639049880000|2021-12-09 11:38:00|947.8|942.8|947.7|942.7|947.9|942.9|947.7|942.7|6
1639049890000|2021-12-09 11:38:10|947.8|942.8|948|943|948|943|947.8|942.8|3
1639049900000|2021-12-09 11:38:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639049920000|2021-12-09 11:38:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|6
1639049930000|2021-12-09 11:38:50|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|11
1639049950000|2021-12-09 11:39:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639049980000|2021-12-09 11:39:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|4
1639049990000|2021-12-09 11:39:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639050000000|2021-12-09 11:40:00|947.7|942.7|947.4|942.4|947.7|942.7|947.4|942.4|4
1639050010000|2021-12-09 11:40:10|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|4
1639050020000|2021-12-09 11:40:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1639050030000|2021-12-09 11:40:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639050040000|2021-12-09 11:40:40|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1639050060000|2021-12-09 11:41:00|947|942|947.1|942.1|947.1|942.1|947|942|2
1639050080000|2021-12-09 11:41:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1639050100000|2021-12-09 11:41:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639050110000|2021-12-09 11:41:50|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|8
1639050120000|2021-12-09 11:42:00|947.1|942.1|946.8|941.8|947.1|942.1|946.8|941.8|4
1639050130000|2021-12-09 11:42:10|946.7|941.7|946.9|941.9|947|942|946.7|941.7|9
1639050140000|2021-12-09 11:42:20|947|942|946.8|941.8|947|942|946.8|941.8|3
1639050160000|2021-12-09 11:42:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639050170000|2021-12-09 11:42:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639050180000|2021-12-09 11:43:00|946.7|941.7|946.4|941.4|946.7|941.7|946.4|941.4|2
1639050190000|2021-12-09 11:43:10|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1639050200000|2021-12-09 11:43:20|946|941|946|941|946|941|946|941|1
1639050210000|2021-12-09 11:43:30|945.9|940.9|946|941|946|941|945.9|940.9|4
1639050220000|2021-12-09 11:43:40|946.2|941.2|946|941|946.2|941.2|946|941|5
1639050230000|2021-12-09 11:43:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|4
1639050240000|2021-12-09 11:44:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639050250000|2021-12-09 11:44:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1639050260000|2021-12-09 11:44:20|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|11
1639050270000|2021-12-09 11:44:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639050280000|2021-12-09 11:44:40|946.4|941.4|946.6|941.6|946.7|941.7|946.4|941.4|6
1639050290000|2021-12-09 11:44:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639050300000|2021-12-09 11:45:00|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639050310000|2021-12-09 11:45:10|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1639050320000|2021-12-09 11:45:20|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|5
1639050330000|2021-12-09 11:45:30|946.7|941.7|946.3|941.3|946.7|941.7|946.3|941.3|12
1639050350000|2021-12-09 11:45:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639050360000|2021-12-09 11:46:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639050370000|2021-12-09 11:46:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639050380000|2021-12-09 11:46:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639050390000|2021-12-09 11:46:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639050400000|2021-12-09 11:46:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639050410000|2021-12-09 11:46:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639050420000|2021-12-09 11:47:00|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1639050430000|2021-12-09 11:47:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639050450000|2021-12-09 11:47:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|8
1639050460000|2021-12-09 11:47:40|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|7
1639050480000|2021-12-09 11:48:00|946|941|946.3|941.3|946.4|941.4|946|941|10
1639050500000|2021-12-09 11:48:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639050510000|2021-12-09 11:48:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|9
1639050520000|2021-12-09 11:48:40|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1639050530000|2021-12-09 11:48:50|946.1|941.1|946|941|946.2|941.2|946|941|6
1639050540000|2021-12-09 11:49:00|945.9|940.9|945.6|940.6|946|941|945.5|940.5|10
1639050550000|2021-12-09 11:49:10|945.7|940.7|945.8|940.8|945.9|940.9|945.7|940.7|4
1639050560000|2021-12-09 11:49:20|945.9|940.9|946|941|946|941|945.9|940.9|2
1639050570000|2021-12-09 11:49:30|945.9|940.9|946|941|946|941|945.9|940.9|8
1639050580000|2021-12-09 11:49:40|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|7
1639050590000|2021-12-09 11:49:50|945.8|940.8|946.1|941.1|946.1|941.1|945.8|940.8|7
1639050600000|2021-12-09 11:50:00|946|941|945.9|940.9|946|941|945.8|940.8|12
1639050610000|2021-12-09 11:50:10|946|941|945.8|940.8|946|941|945.8|940.8|4
1639050620000|2021-12-09 11:50:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639050630000|2021-12-09 11:50:30|945.9|940.9|946.1|941.1|946.1|941.1|945.8|940.8|7
1639050640000|2021-12-09 11:50:40|946.2|941.2|946.1|941.1|946.3|941.3|946.1|941.1|4
1639050650000|2021-12-09 11:50:50|946|941|946.1|941.1|946.1|941.1|946|941|4
1639050660000|2021-12-09 11:51:00|946|941|946|941|946.1|941.1|946|941|5
1639050670000|2021-12-09 11:51:10|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639050690000|2021-12-09 11:51:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639050700000|2021-12-09 11:51:40|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|3
1639050710000|2021-12-09 11:51:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|4
1639050720000|2021-12-09 11:52:00|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|7
1639050730000|2021-12-09 11:52:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639050740000|2021-12-09 11:52:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1639050750000|2021-12-09 11:52:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639050770000|2021-12-09 11:52:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639050780000|2021-12-09 11:53:00|946|941|945.7|940.7|946|941|945.7|940.7|6
1639050790000|2021-12-09 11:53:10|945.6|940.6|945.6|940.6|945.8|940.8|945.6|940.6|7
1639050800000|2021-12-09 11:53:20|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639050810000|2021-12-09 11:53:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639050820000|2021-12-09 11:53:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639050830000|2021-12-09 11:53:50|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|6
1639050850000|2021-12-09 11:54:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639050860000|2021-12-09 11:54:20|946|941|946|941|946|941|945.9|940.9|3
1639050870000|2021-12-09 11:54:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639050900000|2021-12-09 11:55:00|946|941|945.9|940.9|946.1|941.1|945.9|940.9|6
1639050910000|2021-12-09 11:55:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639050920000|2021-12-09 11:55:20|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639050930000|2021-12-09 11:55:30|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|3
1639050940000|2021-12-09 11:55:40|946|941|946|941|946|941|945.9|940.9|5
1639050950000|2021-12-09 11:55:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639050960000|2021-12-09 11:56:00|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|6
1639050970000|2021-12-09 11:56:10|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|5
1639050980000|2021-12-09 11:56:20|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639050990000|2021-12-09 11:56:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639051000000|2021-12-09 11:56:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1639051010000|2021-12-09 11:56:50|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1639051020000|2021-12-09 11:57:00|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|4
1639051030000|2021-12-09 11:57:10|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|8
1639051040000|2021-12-09 11:57:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1639051050000|2021-12-09 11:57:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639051060000|2021-12-09 11:57:40|946|941|946.1|941.1|946.1|941.1|946|941|2
1639051070000|2021-12-09 11:57:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1639051080000|2021-12-09 11:58:00|946|941|945.8|940.8|946|941|945.8|940.8|3
1639051090000|2021-12-09 11:58:10|945.9|940.9|945.7|940.7|945.9|940.9|945.6|940.6|3
1639051100000|2021-12-09 11:58:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639051110000|2021-12-09 11:58:30|945.9|940.9|945.8|940.8|945.9|940.9|945.7|940.7|8
1639051120000|2021-12-09 11:58:40|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|8
1639051140000|2021-12-09 11:59:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639051150000|2021-12-09 11:59:10|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|4
1639051160000|2021-12-09 11:59:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639051180000|2021-12-09 11:59:40|946|941|946|941|946|941|946|941|1
1639051190000|2021-12-09 11:59:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639051200000|2021-12-09 12:00:00|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|8
1639051210000|2021-12-09 12:00:10|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|6
1639051230000|2021-12-09 12:00:30|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|4
1639051240000|2021-12-09 12:00:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639051250000|2021-12-09 12:00:50|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|4
1639051260000|2021-12-09 12:01:00|945.5|940.5|945.4|940.4|945.5|940.5|945.1|940.1|6
1639051280000|2021-12-09 12:01:20|945.2|940.2|945.1|940.1|945.2|940.2|945|940|5
1639051290000|2021-12-09 12:01:30|945|940|944.5|939.5|945|940|944.3|939.3|13
1639051300000|2021-12-09 12:01:40|944.4|939.4|944.3|939.3|944.5|939.5|944.3|939.3|4
1639051310000|2021-12-09 12:01:50|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|4
1639051320000|2021-12-09 12:02:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639051330000|2021-12-09 12:02:10|944|939|944|939|944|939|943.9|938.9|5
1639051340000|2021-12-09 12:02:20|943.9|938.9|943.7|938.7|944|939|943.7|938.7|6
1639051360000|2021-12-09 12:02:40|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|3
1639051370000|2021-12-09 12:02:50|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|4
1639051380000|2021-12-09 12:03:00|943.7|938.7|944.1|939.1|944.1|939.1|943.7|938.7|7
1639051390000|2021-12-09 12:03:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|7
1639051400000|2021-12-09 12:03:20|944.3|939.3|944.6|939.6|944.6|939.6|944.3|939.3|6
1639051420000|2021-12-09 12:03:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1639051440000|2021-12-09 12:04:00|944.4|939.4|944.3|939.3|944.4|939.4|943.9|938.9|19
1639051450000|2021-12-09 12:04:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1639051460000|2021-12-09 12:04:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1639051470000|2021-12-09 12:04:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639051480000|2021-12-09 12:04:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|6
1639051490000|2021-12-09 12:04:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639051500000|2021-12-09 12:05:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639051510000|2021-12-09 12:05:10|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|4
1639051520000|2021-12-09 12:05:20|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|11
1639051530000|2021-12-09 12:05:30|944.5|939.5|944.4|939.4|944.6|939.6|944.4|939.4|4
1639051540000|2021-12-09 12:05:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1639051550000|2021-12-09 12:05:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1639051560000|2021-12-09 12:06:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1639051570000|2021-12-09 12:06:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639051580000|2021-12-09 12:06:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639051590000|2021-12-09 12:06:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639051600000|2021-12-09 12:06:40|945|940|945|940|945|940|945|940|1
1639051610000|2021-12-09 12:06:50|944.9|939.9|945|940|945|940|944.9|939.9|2
1639051660000|2021-12-09 12:07:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639051670000|2021-12-09 12:07:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639051680000|2021-12-09 12:08:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639051710000|2021-12-09 12:08:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639051720000|2021-12-09 12:08:40|946|941|945.9|940.9|946|941|945.9|940.9|2
1639051730000|2021-12-09 12:08:50|946.1|941.1|946.6|941.6|946.6|941.6|946.1|941.1|4
1639051740000|2021-12-09 12:09:00|946.5|941.5|946.1|941.1|946.5|941.5|946|941|8
1639051750000|2021-12-09 12:09:10|946|941|946.2|941.2|946.2|941.2|946|941|10
1639051760000|2021-12-09 12:09:20|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1639051770000|2021-12-09 12:09:30|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|4
1639051780000|2021-12-09 12:09:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639051790000|2021-12-09 12:09:50|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|3
1639051800000|2021-12-09 12:10:00|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|4
1639051810000|2021-12-09 12:10:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1639051820000|2021-12-09 12:10:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639051830000|2021-12-09 12:10:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639051840000|2021-12-09 12:10:40|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1639051850000|2021-12-09 12:10:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639051860000|2021-12-09 12:11:00|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|5
1639051870000|2021-12-09 12:11:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639051880000|2021-12-09 12:11:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639051900000|2021-12-09 12:11:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639051910000|2021-12-09 12:11:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1639051920000|2021-12-09 12:12:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1639051930000|2021-12-09 12:12:10|946|941|946|941|946|941|946|941|1
1639051940000|2021-12-09 12:12:20|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1639051970000|2021-12-09 12:12:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639052010000|2021-12-09 12:13:30|945.8|940.8|946|941|946|941|945.8|940.8|2
1639052020000|2021-12-09 12:13:40|945.9|940.9|945.9|940.9|946.1|941.1|945.9|940.9|9
1639052040000|2021-12-09 12:14:00|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|6
1639052060000|2021-12-09 12:14:20|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1639052090000|2021-12-09 12:14:50|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639052100000|2021-12-09 12:15:00|945.8|940.8|945.9|940.9|946|941|945.8|940.8|9
1639052110000|2021-12-09 12:15:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639052120000|2021-12-09 12:15:20|946|941|945.9|940.9|946|941|945.9|940.9|12
1639052130000|2021-12-09 12:15:30|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639052140000|2021-12-09 12:15:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639052150000|2021-12-09 12:15:50|945.7|940.7|946|941|946|941|945.7|940.7|9
1639052160000|2021-12-09 12:16:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639052170000|2021-12-09 12:16:10|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1639052190000|2021-12-09 12:16:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639052200000|2021-12-09 12:16:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639052260000|2021-12-09 12:17:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639052270000|2021-12-09 12:17:50|945.7|940.7|945.4|940.4|945.8|940.8|945.4|940.4|6
1639052280000|2021-12-09 12:18:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|9
1639052290000|2021-12-09 12:18:10|945.2|940.2|944.9|939.9|945.3|940.3|944.9|939.9|7
1639052300000|2021-12-09 12:18:20|945|940|944.9|939.9|945|940|944.9|939.9|4
1639052310000|2021-12-09 12:18:30|944.8|939.8|945.2|940.2|945.3|940.3|944.8|939.8|13
1639052320000|2021-12-09 12:18:40|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|3
1639052330000|2021-12-09 12:18:50|945.4|940.4|945.3|940.3|945.5|940.5|945.3|940.3|3
1639052340000|2021-12-09 12:19:00|945.2|940.2|945|940|945.2|940.2|944.9|939.9|4
1639052350000|2021-12-09 12:19:10|945.1|940.1|945.2|940.2|945.3|940.3|945.1|940.1|8
1639052360000|2021-12-09 12:19:20|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|11
1639052380000|2021-12-09 12:19:40|945.2|940.2|944.8|939.8|945.2|940.2|944.8|939.8|4
1639052390000|2021-12-09 12:19:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1639052400000|2021-12-09 12:20:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1639052410000|2021-12-09 12:20:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1639052420000|2021-12-09 12:20:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1639052430000|2021-12-09 12:20:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639052440000|2021-12-09 12:20:40|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|5
1639052460000|2021-12-09 12:21:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639052470000|2021-12-09 12:21:10|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1639052480000|2021-12-09 12:21:20|945|940|945|940|945|940|945|940|1
1639052490000|2021-12-09 12:21:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1639052510000|2021-12-09 12:21:50|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|5
1639052520000|2021-12-09 12:22:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|8
1639052530000|2021-12-09 12:22:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639052540000|2021-12-09 12:22:20|944.5|939.5|944.7|939.7|944.8|939.8|944.4|939.4|8
1639052550000|2021-12-09 12:22:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639052560000|2021-12-09 12:22:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1639052580000|2021-12-09 12:23:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639052600000|2021-12-09 12:23:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639052610000|2021-12-09 12:23:30|945.5|940.5|945.7|940.7|945.7|940.7|945.4|940.4|5
1639052630000|2021-12-09 12:23:50|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1639052640000|2021-12-09 12:24:00|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|7
1639052650000|2021-12-09 12:24:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639052660000|2021-12-09 12:24:20|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|4
1639052680000|2021-12-09 12:24:40|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|4
1639052690000|2021-12-09 12:24:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639052700000|2021-12-09 12:25:00|945.4|940.4|945.2|940.2|945.5|940.5|944.8|939.8|11
1639052720000|2021-12-09 12:25:20|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|8
1639052730000|2021-12-09 12:25:30|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|5
1639052740000|2021-12-09 12:25:40|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|7
1639052750000|2021-12-09 12:25:50|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|7
1639052760000|2021-12-09 12:26:00|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639052770000|2021-12-09 12:26:10|944.9|939.9|944.8|939.8|945|940|944.7|939.7|5
1639052780000|2021-12-09 12:26:20|945|940|945|940|945|940|945|940|1
1639052790000|2021-12-09 12:26:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1639052800000|2021-12-09 12:26:40|944.9|939.9|944.6|939.6|944.9|939.9|944.6|939.6|3
1639052810000|2021-12-09 12:26:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639052820000|2021-12-09 12:27:00|944.6|939.6|944.7|939.7|944.9|939.9|944.6|939.6|11
1639052830000|2021-12-09 12:27:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639052840000|2021-12-09 12:27:20|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1639052850000|2021-12-09 12:27:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1639052860000|2021-12-09 12:27:40|944.7|939.7|945.1|940.1|945.1|940.1|944.7|939.7|9
1639052870000|2021-12-09 12:27:50|945|940|945.1|940.1|945.1|940.1|945|940|2
1639052880000|2021-12-09 12:28:00|945|940|944.7|939.7|945|940|944.7|939.7|11
1639052890000|2021-12-09 12:28:10|944.8|939.8|945.1|940.1|945.1|940.1|944.8|939.8|11
1639052900000|2021-12-09 12:28:20|945|940|944.9|939.9|945.1|940.1|944.9|939.9|8
1639052930000|2021-12-09 12:28:50|945|940|944.9|939.9|945|940|944.9|939.9|2
1639052940000|2021-12-09 12:29:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1639052950000|2021-12-09 12:29:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639052960000|2021-12-09 12:29:20|944.9|939.9|944.8|939.8|945|940|944.7|939.7|6
1639052980000|2021-12-09 12:29:40|944.7|939.7|944.9|939.9|945|940|944.7|939.7|7
1639052990000|2021-12-09 12:29:50|945|940|945|940|945|940|944.9|939.9|5
1639053000000|2021-12-09 12:30:00|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|6
1639053010000|2021-12-09 12:30:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639053020000|2021-12-09 12:30:20|944.7|939.7|945.2|940.2|945.6|940.6|944.6|939.6|9
1639053030000|2021-12-09 12:30:30|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1639053040000|2021-12-09 12:30:40|945.4|940.4|945.1|940.1|945.4|940.4|945.1|940.1|3
1639053060000|2021-12-09 12:31:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639053070000|2021-12-09 12:31:10|945.4|940.4|945.4|940.4|945.5|940.5|945.3|940.3|4
1639053080000|2021-12-09 12:31:20|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|3
1639053090000|2021-12-09 12:31:30|945.4|940.4|945.1|940.1|945.4|940.4|945|940|9
1639053100000|2021-12-09 12:31:40|945|940|945.1|940.1|945.2|940.2|945|940|8
1639053110000|2021-12-09 12:31:50|945|940|944.7|939.7|945|940|944.7|939.7|7
1639053120000|2021-12-09 12:32:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639053130000|2021-12-09 12:32:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|8
1639053140000|2021-12-09 12:32:20|944.7|939.7|944.6|939.6|944.7|939.7|944.5|939.5|6
1639053150000|2021-12-09 12:32:30|944.5|939.5|944.7|939.7|944.8|939.8|944.5|939.5|6
1639053160000|2021-12-09 12:32:40|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|5
1639053170000|2021-12-09 12:32:50|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|9
1639053180000|2021-12-09 12:33:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1639053200000|2021-12-09 12:33:20|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|3
1639053210000|2021-12-09 12:33:30|944.5|939.5|944.7|939.7|944.8|939.8|944.5|939.5|3
1639053220000|2021-12-09 12:33:40|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639053230000|2021-12-09 12:33:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1639053240000|2021-12-09 12:34:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639053250000|2021-12-09 12:34:10|945|940|945|940|945|940|945|940|1
1639053260000|2021-12-09 12:34:20|945.1|940.1|945.4|940.4|945.4|940.4|945.1|940.1|8
1639053270000|2021-12-09 12:34:30|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|3
1639053280000|2021-12-09 12:34:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|8
1639053290000|2021-12-09 12:34:50|945.7|940.7|946.1|941.1|946.1|941.1|945.7|940.7|6
1639053300000|2021-12-09 12:35:00|946|941|946|941|946|941|945.9|940.9|3
1639053310000|2021-12-09 12:35:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639053320000|2021-12-09 12:35:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639053330000|2021-12-09 12:35:30|945.8|940.8|945.9|940.9|946.1|941.1|945.8|940.8|7
1639053350000|2021-12-09 12:35:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639053370000|2021-12-09 12:36:10|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1639053380000|2021-12-09 12:36:20|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|7
1639053390000|2021-12-09 12:36:30|945.6|940.6|945.5|940.5|945.7|940.7|945.5|940.5|12
1639053400000|2021-12-09 12:36:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639053420000|2021-12-09 12:37:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639053430000|2021-12-09 12:37:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639053440000|2021-12-09 12:37:20|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|12
1639053450000|2021-12-09 12:37:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639053460000|2021-12-09 12:37:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639053470000|2021-12-09 12:37:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|8
1639053490000|2021-12-09 12:38:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1639053500000|2021-12-09 12:38:20|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|5
1639053510000|2021-12-09 12:38:30|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639053520000|2021-12-09 12:38:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639053530000|2021-12-09 12:38:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1639053540000|2021-12-09 12:39:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1639053560000|2021-12-09 12:39:20|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1639053570000|2021-12-09 12:39:30|945.8|940.8|946|941|946|941|945.8|940.8|5
1639053580000|2021-12-09 12:39:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639053590000|2021-12-09 12:39:50|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1639053600000|2021-12-09 12:40:00|945.8|940.8|946|941|946|941|945.8|940.8|5
1639053610000|2021-12-09 12:40:10|945.9|940.9|946|941|946|941|945.9|940.9|10
1639053620000|2021-12-09 12:40:20|945.9|940.9|946|941|946|941|945.9|940.9|6
1639053630000|2021-12-09 12:40:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1639053640000|2021-12-09 12:40:40|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|4
1639053650000|2021-12-09 12:40:50|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|7
1639053660000|2021-12-09 12:41:00|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|5
1639053670000|2021-12-09 12:41:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639053690000|2021-12-09 12:41:30|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|3
1639053700000|2021-12-09 12:41:40|946.5|941.5|946.8|941.8|946.8|941.8|946.5|941.5|7
1639053710000|2021-12-09 12:41:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639053720000|2021-12-09 12:42:00|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1639053730000|2021-12-09 12:42:10|947.4|942.4|947.8|942.8|947.9|942.9|947.4|942.4|6
1639053740000|2021-12-09 12:42:20|947.9|942.9|947.7|942.7|947.9|942.9|947.6|942.6|4
1639053750000|2021-12-09 12:42:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639053760000|2021-12-09 12:42:40|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|3
1639053770000|2021-12-09 12:42:50|947.1|942.1|946.9|941.9|947.2|942.2|946.9|941.9|9
1639053780000|2021-12-09 12:43:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639053790000|2021-12-09 12:43:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639053800000|2021-12-09 12:43:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639053810000|2021-12-09 12:43:30|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|4
1639053820000|2021-12-09 12:43:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|7
1639053830000|2021-12-09 12:43:50|947|942|947|942|947|942|947|942|1
1639053840000|2021-12-09 12:44:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639053850000|2021-12-09 12:44:10|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639053870000|2021-12-09 12:44:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639053900000|2021-12-09 12:45:00|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|5
1639053910000|2021-12-09 12:45:10|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|7
1639053920000|2021-12-09 12:45:20|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|7
1639053930000|2021-12-09 12:45:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|12
1639053940000|2021-12-09 12:45:40|947.1|942.1|946.7|941.7|947.1|942.1|946.7|941.7|5
1639053950000|2021-12-09 12:45:50|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|3
1639053960000|2021-12-09 12:46:00|946.7|941.7|946.5|941.5|946.8|941.8|946.5|941.5|4
1639053970000|2021-12-09 12:46:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639053980000|2021-12-09 12:46:20|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639053990000|2021-12-09 12:46:30|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1639054010000|2021-12-09 12:46:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639054020000|2021-12-09 12:47:00|946.6|941.6|946.2|941.2|946.6|941.6|946.2|941.2|9
1639054040000|2021-12-09 12:47:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639054050000|2021-12-09 12:47:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1639054060000|2021-12-09 12:47:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639054070000|2021-12-09 12:47:50|946.1|941.1|946|941|946.2|941.2|946|941|6
1639054080000|2021-12-09 12:48:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639054090000|2021-12-09 12:48:10|946.2|941.2|946.4|941.4|946.4|941.4|946.1|941.1|6
1639054100000|2021-12-09 12:48:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639054110000|2021-12-09 12:48:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1639054120000|2021-12-09 12:48:40|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639054130000|2021-12-09 12:48:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639054140000|2021-12-09 12:49:00|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|6
1639054150000|2021-12-09 12:49:10|946.6|941.6|946.6|941.6|946.7|941.7|946.5|941.5|11
1639054160000|2021-12-09 12:49:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|4
1639054190000|2021-12-09 12:49:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639054200000|2021-12-09 12:50:00|946.4|941.4|946|941|946.4|941.4|945.9|940.9|6
1639054210000|2021-12-09 12:50:10|945.9|940.9|946|941|946|941|945.9|940.9|8
1639054220000|2021-12-09 12:50:20|946.1|941.1|946.3|941.3|946.4|941.4|946.1|941.1|7
1639054230000|2021-12-09 12:50:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|7
1639054240000|2021-12-09 12:50:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|6
1639054260000|2021-12-09 12:51:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|9
1639054270000|2021-12-09 12:51:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1639054280000|2021-12-09 12:51:20|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1639054290000|2021-12-09 12:51:30|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|5
1639054300000|2021-12-09 12:51:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1639054320000|2021-12-09 12:52:00|945.9|940.9|945.6|940.6|945.9|940.9|945.6|940.6|6
1639054330000|2021-12-09 12:52:10|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639054340000|2021-12-09 12:52:20|945.4|940.4|945.3|940.3|945.5|940.5|945.3|940.3|6
1639054380000|2021-12-09 12:53:00|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1639054390000|2021-12-09 12:53:10|945.2|940.2|945.4|940.4|945.5|940.5|945.2|940.2|8
1639054400000|2021-12-09 12:53:20|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|4
1639054410000|2021-12-09 12:53:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|6
1639054420000|2021-12-09 12:53:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639054440000|2021-12-09 12:54:00|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|3
1639054450000|2021-12-09 12:54:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639054480000|2021-12-09 12:54:40|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|9
1639054490000|2021-12-09 12:54:50|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|4
1639054500000|2021-12-09 12:55:00|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|7
1639054530000|2021-12-09 12:55:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639054550000|2021-12-09 12:55:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639054560000|2021-12-09 12:56:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639054570000|2021-12-09 12:56:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639054600000|2021-12-09 12:56:40|945.1|940.1|945|940|945.1|940.1|945|940|2
1639054610000|2021-12-09 12:56:50|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|4
1639054620000|2021-12-09 12:57:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639054630000|2021-12-09 12:57:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639054640000|2021-12-09 12:57:20|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639054650000|2021-12-09 12:57:30|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|11
1639054660000|2021-12-09 12:57:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1639054690000|2021-12-09 12:58:10|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|2
1639054700000|2021-12-09 12:58:20|944.5|939.5|945.1|940.1|945.1|940.1|944.5|939.5|2
1639054710000|2021-12-09 12:58:30|945|940|944.8|939.8|945|940|944.8|939.8|5
1639054720000|2021-12-09 12:58:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639054730000|2021-12-09 12:58:50|944.7|939.7|944.9|939.9|945|940|944.7|939.7|4
1639054740000|2021-12-09 12:59:00|945|940|944.3|939.3|945|940|944.3|939.3|13
1639054750000|2021-12-09 12:59:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639054760000|2021-12-09 12:59:20|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|6
1639054780000|2021-12-09 12:59:40|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|7
1639054790000|2021-12-09 12:59:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639054800000|2021-12-09 13:00:00|944.3|939.3|943.7|938.7|944.5|939.5|943.3|938.3|31
1639054810000|2021-12-09 13:00:10|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|9
1639054820000|2021-12-09 13:00:20|943.7|938.7|944|939|944|939|943.7|938.7|10
1639054830000|2021-12-09 13:00:30|944.1|939.1|944.2|939.2|944.2|939.2|943.9|938.9|8
1639054840000|2021-12-09 13:00:40|944.4|939.4|944.8|939.8|944.8|939.8|944.4|939.4|7
1639054850000|2021-12-09 13:00:50|944.6|939.6|944.1|939.1|944.6|939.6|944.1|939.1|7
1639054860000|2021-12-09 13:01:00|944|939|943.8|938.8|944.1|939.1|943.6|938.6|12
1639054870000|2021-12-09 13:01:10|944|939|944.4|939.4|944.4|939.4|943.8|938.8|8
1639054880000|2021-12-09 13:01:20|944.6|939.6|944.5|939.5|944.6|939.6|944.2|939.2|8
1639054890000|2021-12-09 13:01:30|944.6|939.6|944.4|939.4|944.7|939.7|944.3|939.3|13
1639054900000|2021-12-09 13:01:40|944.5|939.5|944.1|939.1|944.5|939.5|944|939|9
1639054910000|2021-12-09 13:01:50|944|939|943.8|938.8|944|939|943.5|938.5|15
1639054920000|2021-12-09 13:02:00|943.7|938.7|943.8|938.8|943.9|938.9|943.6|938.6|8
1639054930000|2021-12-09 13:02:10|943.6|938.6|943.7|938.7|943.7|938.7|943.2|938.2|10
1639054940000|2021-12-09 13:02:20|943.8|938.8|943.9|938.9|944|939|943.8|938.8|6
1639054950000|2021-12-09 13:02:30|943.8|938.8|943.8|938.8|944|939|943.7|938.7|11
1639054960000|2021-12-09 13:02:40|943.7|938.7|943.8|938.8|943.8|938.8|943.5|938.5|6
1639054970000|2021-12-09 13:02:50|943.7|938.7|944|939|944|939|943.7|938.7|6
1639054980000|2021-12-09 13:03:00|944.3|939.3|944.7|939.7|944.7|939.7|944.2|939.2|12
1639054990000|2021-12-09 13:03:10|944.9|939.9|945.3|940.3|945.3|940.3|944.9|939.9|4
1639055000000|2021-12-09 13:03:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639055010000|2021-12-09 13:03:30|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639055020000|2021-12-09 13:03:40|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|3
1639055030000|2021-12-09 13:03:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1639055040000|2021-12-09 13:04:00|945.6|940.6|944.9|939.9|945.6|940.6|944.9|939.9|10
1639055050000|2021-12-09 13:04:10|945|940|945|940|945.1|940.1|945|940|3
1639055060000|2021-12-09 13:04:20|944.9|939.9|945|940|945.2|940.2|944.9|939.9|7
1639055070000|2021-12-09 13:04:30|944.8|939.8|944.9|939.9|944.9|939.9|944.6|939.6|6
1639055080000|2021-12-09 13:04:40|944.8|939.8|944.5|939.5|944.9|939.9|944.5|939.5|10
1639055090000|2021-12-09 13:04:50|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|4
1639055100000|2021-12-09 13:05:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639055110000|2021-12-09 13:05:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639055120000|2021-12-09 13:05:20|944.4|939.4|944.2|939.2|944.6|939.6|944.2|939.2|6
1639055130000|2021-12-09 13:05:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639055140000|2021-12-09 13:05:40|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|5
1639055150000|2021-12-09 13:05:50|944.3|939.3|945|940|945|940|944.2|939.2|8
1639055160000|2021-12-09 13:06:00|944.9|939.9|945|940|945|940|944.3|939.3|11
1639055170000|2021-12-09 13:06:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639055180000|2021-12-09 13:06:20|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1639055220000|2021-12-09 13:07:00|945.2|940.2|945.8|940.8|946|941|945.2|940.2|18
1639055230000|2021-12-09 13:07:10|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1639055240000|2021-12-09 13:07:20|945.9|940.9|944.5|939.5|945.9|940.9|944.5|939.5|9
1639055260000|2021-12-09 13:07:40|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1639055270000|2021-12-09 13:07:50|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1639055280000|2021-12-09 13:08:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|4
1639055290000|2021-12-09 13:08:10|944.7|939.7|944.6|939.6|944.9|939.9|944.6|939.6|11
1639055300000|2021-12-09 13:08:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639055310000|2021-12-09 13:08:30|944.2|939.2|943.8|938.8|944.2|939.2|943.7|938.7|13
1639055320000|2021-12-09 13:08:40|943.7|938.7|944|939|944|939|943.7|938.7|10
1639055330000|2021-12-09 13:08:50|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1639055340000|2021-12-09 13:09:00|944|939|943.6|938.6|944|939|943.6|938.6|6
1639055350000|2021-12-09 13:09:10|943.7|938.7|944|939|944.1|939.1|943.7|938.7|9
1639055360000|2021-12-09 13:09:20|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|3
1639055370000|2021-12-09 13:09:30|943.6|938.6|942.5|937.5|943.6|938.6|942.5|937.5|7
1639055380000|2021-12-09 13:09:40|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|9
1639055390000|2021-12-09 13:09:50|942.7|937.7|942.7|937.7|943|938|942.6|937.6|6
1639055400000|2021-12-09 13:10:00|942.8|937.8|942.1|937.1|943|938|942|937|22
1639055410000|2021-12-09 13:10:10|941.8|936.8|942.1|937.1|942.2|937.2|941.8|936.8|10
1639055420000|2021-12-09 13:10:20|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|12
1639055430000|2021-12-09 13:10:30|942.4|937.4|942.2|937.2|942.5|937.5|942.2|937.2|4
1639055440000|2021-12-09 13:10:40|942.3|937.3|942.7|937.7|942.7|937.7|942.2|937.2|5
1639055450000|2021-12-09 13:10:50|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|5
1639055460000|2021-12-09 13:11:00|942.7|937.7|943|938|943|938|942.6|937.6|5
1639055470000|2021-12-09 13:11:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639055480000|2021-12-09 13:11:20|942.9|937.9|943.5|938.5|943.5|938.5|942.9|937.9|7
1639055490000|2021-12-09 13:11:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639055500000|2021-12-09 13:11:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639055510000|2021-12-09 13:11:50|944|939|944.2|939.2|944.3|939.3|944|939|4
1639055520000|2021-12-09 13:12:00|944.1|939.1|943.9|938.9|944.1|939.1|943.8|938.8|5
1639055530000|2021-12-09 13:12:10|944|939|943.6|938.6|944|939|943.6|938.6|3
1639055540000|2021-12-09 13:12:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1639055550000|2021-12-09 13:12:30|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|3
1639055570000|2021-12-09 13:12:50|943.7|938.7|943.6|938.6|943.8|938.8|943.6|938.6|7
1639055580000|2021-12-09 13:13:00|943.8|938.8|943.6|938.6|943.8|938.8|943.4|938.4|8
1639055590000|2021-12-09 13:13:10|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1639055600000|2021-12-09 13:13:20|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|7
1639055610000|2021-12-09 13:13:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1639055620000|2021-12-09 13:13:40|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|10
1639055630000|2021-12-09 13:13:50|943|938|943|938|943|938|943|938|1
1639055640000|2021-12-09 13:14:00|943.3|938.3|943.4|938.4|943.4|938.4|943.1|938.1|6
1639055650000|2021-12-09 13:14:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639055660000|2021-12-09 13:14:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639055670000|2021-12-09 13:14:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639055690000|2021-12-09 13:14:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1639055700000|2021-12-09 13:15:00|943.7|938.7|942.9|937.9|943.7|938.7|942.9|937.9|11
1639055710000|2021-12-09 13:15:10|943|938|943.1|938.1|943.2|938.2|943|938|4
1639055720000|2021-12-09 13:15:20|943|938|942.7|937.7|943|938|942.6|937.6|6
1639055730000|2021-12-09 13:15:30|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|6
1639055740000|2021-12-09 13:15:40|942.8|937.8|943.1|938.1|943.1|938.1|942.8|937.8|5
1639055750000|2021-12-09 13:15:50|943|938|942.7|937.7|943|938|942.7|937.7|3
1639055760000|2021-12-09 13:16:00|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|3
1639055770000|2021-12-09 13:16:10|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|3
1639055780000|2021-12-09 13:16:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639055790000|2021-12-09 13:16:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639055800000|2021-12-09 13:16:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639055810000|2021-12-09 13:16:50|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|2
1639055820000|2021-12-09 13:17:00|942.9|937.9|942.9|937.9|942.9|937.9|942.7|937.7|4
1639055830000|2021-12-09 13:17:10|943.1|938.1|943.8|938.8|943.8|938.8|943.1|938.1|8
1639055840000|2021-12-09 13:17:20|943.7|938.7|944.2|939.2|944.3|939.3|943.7|938.7|6
1639055850000|2021-12-09 13:17:30|944.5|939.5|944.9|939.9|944.9|939.9|944.5|939.5|4
1639055860000|2021-12-09 13:17:40|944.8|939.8|945.5|940.5|945.5|940.5|944.8|939.8|6
1639055870000|2021-12-09 13:17:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639055880000|2021-12-09 13:18:00|945.6|940.6|945.4|940.4|945.8|940.8|945.4|940.4|9
1639055890000|2021-12-09 13:18:10|945.1|940.1|945.2|940.2|945.3|940.3|945|940|6
1639055900000|2021-12-09 13:18:20|945.3|940.3|945|940|945.4|940.4|945|940|7
1639055910000|2021-12-09 13:18:30|945.2|940.2|945.2|940.2|945.3|940.3|945.1|940.1|8
1639055920000|2021-12-09 13:18:40|945.1|940.1|945.2|940.2|945.3|940.3|945.1|940.1|4
1639055930000|2021-12-09 13:18:50|945.3|940.3|944.9|939.9|945.8|940.8|944.9|939.9|9
1639055940000|2021-12-09 13:19:00|944.8|939.8|944.9|939.9|945|940|944.6|939.6|7
1639055950000|2021-12-09 13:19:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639055960000|2021-12-09 13:19:20|945.1|940.1|945|940|945.1|940.1|945|940|2
1639055970000|2021-12-09 13:19:30|945.1|940.1|944.5|939.5|945.1|940.1|944.5|939.5|5
1639055980000|2021-12-09 13:19:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639055990000|2021-12-09 13:19:50|945|940|945.7|940.7|945.7|940.7|944.9|939.9|10
1639056000000|2021-12-09 13:20:00|945.6|940.6|944.8|939.8|945.6|940.6|944.7|939.7|7
1639056010000|2021-12-09 13:20:10|944.7|939.7|945.4|940.4|945.4|940.4|944.7|939.7|7
1639056020000|2021-12-09 13:20:20|945.5|940.5|945.1|940.1|945.5|940.5|945.1|940.1|3
1639056030000|2021-12-09 13:20:30|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|5
1639056040000|2021-12-09 13:20:40|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|2
1639056050000|2021-12-09 13:20:50|945.9|940.9|945.8|940.8|946|941|945.6|940.6|10
1639056060000|2021-12-09 13:21:00|945.9|940.9|945.4|940.4|945.9|940.9|945.4|940.4|8
1639056070000|2021-12-09 13:21:10|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|5
1639056080000|2021-12-09 13:21:20|944.8|939.8|944.4|939.4|944.8|939.8|944.2|939.2|7
1639056090000|2021-12-09 13:21:30|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1639056100000|2021-12-09 13:21:40|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|4
1639056110000|2021-12-09 13:21:50|944.2|939.2|944.2|939.2|944.3|939.3|944|939|7
1639056120000|2021-12-09 13:22:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639056130000|2021-12-09 13:22:10|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|7
1639056140000|2021-12-09 13:22:20|944.1|939.1|944.2|939.2|944.2|939.2|943.7|938.7|9
1639056150000|2021-12-09 13:22:30|944.1|939.1|943.2|938.2|944.1|939.1|943.2|938.2|6
1639056160000|2021-12-09 13:22:40|943.3|938.3|943.3|938.3|943.3|938.3|943|938|6
1639056170000|2021-12-09 13:22:50|943.4|938.4|943.1|938.1|943.5|938.5|943|938|13
1639056180000|2021-12-09 13:23:00|943.2|938.2|943|938|943.2|938.2|943|938|5
1639056190000|2021-12-09 13:23:10|943.1|938.1|942.9|937.9|943.2|938.2|942.9|937.9|6
1639056200000|2021-12-09 13:23:20|943|938|943.5|938.5|943.5|938.5|943|938|9
1639056210000|2021-12-09 13:23:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1639056230000|2021-12-09 13:23:50|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1639056240000|2021-12-09 13:24:00|943.7|938.7|944.4|939.4|944.4|939.4|943.7|938.7|3
1639056250000|2021-12-09 13:24:10|944.7|939.7|945.3|940.3|945.3|940.3|944.7|939.7|6
1639056260000|2021-12-09 13:24:20|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639056270000|2021-12-09 13:24:30|945.6|940.6|946|941|946|941|945.6|940.6|4
1639056280000|2021-12-09 13:24:40|945.9|940.9|946.3|941.3|946.3|941.3|945.9|940.9|2
1639056290000|2021-12-09 13:24:50|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|6
1639056300000|2021-12-09 13:25:00|946.5|941.5|945.8|940.8|946.5|941.5|945.8|940.8|7
1639056310000|2021-12-09 13:25:10|945.7|940.7|945.9|940.9|946|941|945.6|940.6|6
1639056320000|2021-12-09 13:25:20|946|941|946.3|941.3|946.4|941.4|945.9|940.9|10
1639056330000|2021-12-09 13:25:30|946.2|941.2|946|941|946.2|941.2|945.9|940.9|7
1639056340000|2021-12-09 13:25:40|945.9|940.9|946.1|941.1|946.2|941.2|945.9|940.9|15
1639056350000|2021-12-09 13:25:50|946.2|941.2|946|941|946.2|941.2|946|941|13
1639056360000|2021-12-09 13:26:00|945.9|940.9|945.9|940.9|946.1|941.1|945.9|940.9|9
1639056370000|2021-12-09 13:26:10|946|941|946.1|941.1|946.1|941.1|946|941|2
1639056380000|2021-12-09 13:26:20|946|941|945.8|940.8|946|941|945.8|940.8|3
1639056390000|2021-12-09 13:26:30|945.9|940.9|945.3|940.3|945.9|940.9|945.3|940.3|9
1639056400000|2021-12-09 13:26:40|945.2|940.2|945.5|940.5|945.6|940.6|945.2|940.2|4
1639056410000|2021-12-09 13:26:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639056420000|2021-12-09 13:27:00|945.6|940.6|945.3|940.3|945.6|940.6|945.3|940.3|2
1639056430000|2021-12-09 13:27:10|945.2|940.2|945.3|940.3|945.3|940.3|945|940|6
1639056450000|2021-12-09 13:27:30|945.2|940.2|945.1|940.1|945.3|940.3|945.1|940.1|6
1639056460000|2021-12-09 13:27:40|945.2|940.2|945.2|940.2|945.5|940.5|945.2|940.2|6
1639056470000|2021-12-09 13:27:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639056480000|2021-12-09 13:28:00|945.4|940.4|945|940|945.4|940.4|945|940|6
1639056490000|2021-12-09 13:28:10|944.9|939.9|944.7|939.7|944.9|939.9|944.5|939.5|4
1639056500000|2021-12-09 13:28:20|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|5
1639056510000|2021-12-09 13:28:30|944.9|939.9|945|940|945.1|940.1|944.9|939.9|4
1639056540000|2021-12-09 13:29:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639056550000|2021-12-09 13:29:10|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|3
1639056570000|2021-12-09 13:29:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639056580000|2021-12-09 13:29:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639056590000|2021-12-09 13:29:50|945.4|940.4|945.1|940.1|945.4|940.4|945.1|940.1|2
1639056600000|2021-12-09 13:30:00|944.6|939.6|943.5|938.5|944.7|939.7|943.4|938.4|15
1639056610000|2021-12-09 13:30:10|943.6|938.6|944.2|939.2|944.2|939.2|943.1|938.1|17
1639056620000|2021-12-09 13:30:20|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|5
1639056630000|2021-12-09 13:30:30|944.1|939.1|944.2|939.2|944.2|939.2|944|939|3
1639056640000|2021-12-09 13:30:40|944.3|939.3|944.7|939.7|944.9|939.9|944.3|939.3|6
1639056650000|2021-12-09 13:30:50|944.9|939.9|944.7|939.7|945.1|940.1|944.7|939.7|6
1639056660000|2021-12-09 13:31:00|944.8|939.8|945.1|940.1|945.1|940.1|944.5|939.5|12
1639056670000|2021-12-09 13:31:10|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|10
1639056680000|2021-12-09 13:31:20|945|940|945|940|945.3|940.3|945|940|10
1639056690000|2021-12-09 13:31:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1639056700000|2021-12-09 13:31:40|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|5
1639056710000|2021-12-09 13:31:50|945.1|940.1|945.5|940.5|945.5|940.5|945.1|940.1|4
1639056720000|2021-12-09 13:32:00|945.4|940.4|944.8|939.8|945.4|940.4|944.8|939.8|12
1639056730000|2021-12-09 13:32:10|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|18
1639056740000|2021-12-09 13:32:20|944.5|939.5|944|939|944.5|939.5|943.9|938.9|18
1639056750000|2021-12-09 13:32:30|944.3|939.3|944.4|939.4|944.5|939.5|944.2|939.2|9
1639056760000|2021-12-09 13:32:40|944.2|939.2|944.7|939.7|944.7|939.7|944.2|939.2|6
1639056770000|2021-12-09 13:32:50|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|11
1639056780000|2021-12-09 13:33:00|944.7|939.7|945.4|940.4|945.4|940.4|944.6|939.6|9
1639056790000|2021-12-09 13:33:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639056800000|2021-12-09 13:33:20|945.2|940.2|945.2|940.2|945.5|940.5|945.2|940.2|7
1639056820000|2021-12-09 13:33:40|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|11
1639056830000|2021-12-09 13:33:50|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|6
1639056840000|2021-12-09 13:34:00|945.2|940.2|945|940|945.2|940.2|944.9|939.9|10
1639056850000|2021-12-09 13:34:10|944.9|939.9|944.1|939.1|944.9|939.9|944.1|939.1|3
1639056860000|2021-12-09 13:34:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639056870000|2021-12-09 13:34:30|944.4|939.4|944.4|939.4|944.6|939.6|944.4|939.4|7
1639056880000|2021-12-09 13:34:40|944.3|939.3|944|939|944.4|939.4|944|939|9
1639056890000|2021-12-09 13:34:50|943.9|938.9|944|939|944|939|943.9|938.9|6
1639056900000|2021-12-09 13:35:00|943.9|938.9|944.1|939.1|944.4|939.4|943.9|938.9|14
1639056910000|2021-12-09 13:35:10|944.2|939.2|944|939|944.2|939.2|944|939|7
1639056920000|2021-12-09 13:35:20|944.1|939.1|944.5|939.5|944.5|939.5|944|939|12
1639056930000|2021-12-09 13:35:30|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|7
1639056940000|2021-12-09 13:35:40|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|4
1639056950000|2021-12-09 13:35:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639056960000|2021-12-09 13:36:00|945.2|940.2|945.1|940.1|945.3|940.3|945.1|940.1|10
1639056970000|2021-12-09 13:36:10|945.2|940.2|945.7|940.7|945.8|940.8|944.8|939.8|10
1639056980000|2021-12-09 13:36:20|945.6|940.6|946.4|941.4|946.4|941.4|945.6|940.6|5
1639056990000|2021-12-09 13:36:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639057000000|2021-12-09 13:36:40|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|2
1639057010000|2021-12-09 13:36:50|946.7|941.7|946.8|941.8|947|942|946.7|941.7|8
1639057020000|2021-12-09 13:37:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1639057030000|2021-12-09 13:37:10|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1639057040000|2021-12-09 13:37:20|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|4
1639057050000|2021-12-09 13:37:30|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639057060000|2021-12-09 13:37:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1639057070000|2021-12-09 13:37:50|946.7|941.7|946.8|941.8|946.8|941.8|946.5|941.5|4
1639057080000|2021-12-09 13:38:00|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|7
1639057090000|2021-12-09 13:38:10|947|942|947|942|947|942|947|942|1
1639057100000|2021-12-09 13:38:20|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|3
1639057110000|2021-12-09 13:38:30|947|942|947.1|942.1|947.1|942.1|947|942|2
1639057120000|2021-12-09 13:38:40|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1639057130000|2021-12-09 13:38:50|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|7
1639057140000|2021-12-09 13:39:00|946.8|941.8|946.6|941.6|946.8|941.8|946.5|941.5|7
1639057150000|2021-12-09 13:39:10|947|942|947.1|942.1|947.1|942.1|947|942|2
1639057160000|2021-12-09 13:39:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1639057170000|2021-12-09 13:39:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639057180000|2021-12-09 13:39:40|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1639057200000|2021-12-09 13:40:00|946.4|941.4|946.3|941.3|946.5|941.5|946.2|941.2|4
1639057210000|2021-12-09 13:40:10|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1639057220000|2021-12-09 13:40:20|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|7
1639057230000|2021-12-09 13:40:30|946.3|941.3|946.8|941.8|946.9|941.9|946.3|941.3|6
1639057240000|2021-12-09 13:40:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639057250000|2021-12-09 13:40:50|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1639057260000|2021-12-09 13:41:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1639057270000|2021-12-09 13:41:10|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1639057280000|2021-12-09 13:41:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639057290000|2021-12-09 13:41:30|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639057300000|2021-12-09 13:41:40|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|5
1639057310000|2021-12-09 13:41:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639057320000|2021-12-09 13:42:00|946.3|941.3|946.4|941.4|946.4|941.4|946.1|941.1|11
1639057330000|2021-12-09 13:42:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1639057340000|2021-12-09 13:42:20|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1639057350000|2021-12-09 13:42:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639057360000|2021-12-09 13:42:40|947|942|947.1|942.1|947.1|942.1|947|942|2
1639057370000|2021-12-09 13:42:50|947.2|942.2|947.4|942.4|947.5|942.5|947.2|942.2|3
1639057380000|2021-12-09 13:43:00|947.3|942.3|948.1|943.1|948.1|943.1|947.2|942.2|11
1639057390000|2021-12-09 13:43:10|948|943|948.8|943.8|948.8|943.8|948|943|8
1639057400000|2021-12-09 13:43:20|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|6
1639057410000|2021-12-09 13:43:30|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1639057420000|2021-12-09 13:43:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1639057430000|2021-12-09 13:43:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639057440000|2021-12-09 13:44:00|948.6|943.6|948.7|943.7|948.7|943.7|948.3|943.3|5
1639057450000|2021-12-09 13:44:10|948.6|943.6|948.8|943.8|948.9|943.9|948.6|943.6|6
1639057470000|2021-12-09 13:44:30|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|5
1639057480000|2021-12-09 13:44:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1639057490000|2021-12-09 13:44:50|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|8
1639057500000|2021-12-09 13:45:00|948.5|943.5|948.3|943.3|948.5|943.5|948.2|943.2|4
1639057510000|2021-12-09 13:45:10|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1639057520000|2021-12-09 13:45:20|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|3
1639057530000|2021-12-09 13:45:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1639057540000|2021-12-09 13:45:40|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|11
1639057550000|2021-12-09 13:45:50|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|8
1639057560000|2021-12-09 13:46:00|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|18
1639057570000|2021-12-09 13:46:10|948.1|943.1|948.1|943.1|948.2|943.2|948|943|7
1639057580000|2021-12-09 13:46:20|948|943|948.1|943.1|948.1|943.1|948|943|4
1639057590000|2021-12-09 13:46:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|11
1639057600000|2021-12-09 13:46:40|948.1|943.1|948.1|943.1|948.3|943.3|948.1|943.1|8
1639057610000|2021-12-09 13:46:50|947.9|942.9|948|943|948|943|947.9|942.9|4
1639057620000|2021-12-09 13:47:00|948.2|943.2|948.3|943.3|948.6|943.6|948.2|943.2|5
1639057630000|2021-12-09 13:47:10|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|5
1639057640000|2021-12-09 13:47:20|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1639057650000|2021-12-09 13:47:30|948|943|948|943|948.1|943.1|948|943|5
1639057660000|2021-12-09 13:47:40|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|3
1639057690000|2021-12-09 13:48:10|947.7|942.7|947.9|942.9|948.2|943.2|947.7|942.7|9
1639057700000|2021-12-09 13:48:20|948|943|948.5|943.5|948.5|943.5|947.9|942.9|4
1639057710000|2021-12-09 13:48:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639057740000|2021-12-09 13:49:00|948.2|943.2|948|943|948.2|943.2|948|943|5
1639057750000|2021-12-09 13:49:10|947.9|942.9|948|943|948|943|947.9|942.9|2
1639057770000|2021-12-09 13:49:30|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1639057780000|2021-12-09 13:49:40|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1639057790000|2021-12-09 13:49:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|10
1639057800000|2021-12-09 13:50:00|948.3|943.3|949.3|944.3|949.4|944.4|948.1|943.1|19
1639057810000|2021-12-09 13:50:10|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|3
1639057820000|2021-12-09 13:50:20|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639057830000|2021-12-09 13:50:30|949.2|944.2|949.1|944.1|949.3|944.3|949.1|944.1|8
1639057840000|2021-12-09 13:50:40|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|10
1639057850000|2021-12-09 13:50:50|949|944|949.1|944.1|949.1|944.1|949|944|10
1639057860000|2021-12-09 13:51:00|949.2|944.2|949.2|944.2|949.4|944.4|949.1|944.1|7
1639057870000|2021-12-09 13:51:10|949.3|944.3|948.8|943.8|949.3|944.3|948.7|943.7|5
1639057880000|2021-12-09 13:51:20|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|4
1639057890000|2021-12-09 13:51:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639057900000|2021-12-09 13:51:40|949|944|948.7|943.7|949|944|948.7|943.7|3
1639057910000|2021-12-09 13:51:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639057920000|2021-12-09 13:52:00|948.7|943.7|949.6|944.6|949.6|944.6|948.7|943.7|7
1639057930000|2021-12-09 13:52:10|949.7|944.7|949.6|944.6|949.9|944.9|949.6|944.6|7
1639057950000|2021-12-09 13:52:30|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1639057960000|2021-12-09 13:52:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639057970000|2021-12-09 13:52:50|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639057980000|2021-12-09 13:53:00|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|4
1639058000000|2021-12-09 13:53:20|949.7|944.7|949.7|944.7|949.9|944.9|949.7|944.7|8
1639058010000|2021-12-09 13:53:30|949.9|944.9|950|945|950|945|949.7|944.7|7
1639058020000|2021-12-09 13:53:40|950.1|945.1|950.1|945.1|950.1|945.1|950|945|9
1639058030000|2021-12-09 13:53:50|950|945|950.1|945.1|950.1|945.1|950|945|4
1639058040000|2021-12-09 13:54:00|950|945|950|945|950.1|945.1|950|945|5
1639058050000|2021-12-09 13:54:10|950.1|945.1|949.8|944.8|950.1|945.1|949.8|944.8|2
1639058060000|2021-12-09 13:54:20|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|4
1639058070000|2021-12-09 13:54:30|949.7|944.7|949.5|944.5|949.8|944.8|949.5|944.5|5
1639058110000|2021-12-09 13:55:10|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|2
1639058120000|2021-12-09 13:55:20|949.1|944.1|949|944|949.1|944.1|948.9|943.9|6
1639058130000|2021-12-09 13:55:30|949.1|944.1|949|944|949.1|944.1|949|944|4
1639058140000|2021-12-09 13:55:40|948.9|943.9|949|944|949.1|944.1|948.9|943.9|7
1639058150000|2021-12-09 13:55:50|949.1|944.1|949|944|949.1|944.1|949|944|4
1639058160000|2021-12-09 13:56:00|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|4
1639058170000|2021-12-09 13:56:10|949|944|949|944|949|944|949|944|1
1639058190000|2021-12-09 13:56:30|949.1|944.1|949.5|944.5|949.5|944.5|949|944|28
1639058200000|2021-12-09 13:56:40|949.4|944.4|949.3|944.3|949.5|944.5|949.3|944.3|14
1639058210000|2021-12-09 13:56:50|949.4|944.4|949.7|944.7|949.7|944.7|949.4|944.4|6
1639058220000|2021-12-09 13:57:00|949.6|944.6|949.4|944.4|949.7|944.7|949.4|944.4|6
1639058230000|2021-12-09 13:57:10|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1639058240000|2021-12-09 13:57:20|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|2
1639058250000|2021-12-09 13:57:30|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639058260000|2021-12-09 13:57:40|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639058280000|2021-12-09 13:58:00|949.2|944.2|948.9|943.9|949.2|944.2|948.9|943.9|8
1639058290000|2021-12-09 13:58:10|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1639058300000|2021-12-09 13:58:20|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1639058310000|2021-12-09 13:58:30|949.2|944.2|949.3|944.3|949.4|944.4|949.1|944.1|5
1639058320000|2021-12-09 13:58:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639058330000|2021-12-09 13:58:50|949.6|944.6|949.7|944.7|949.7|944.7|949.5|944.5|4
1639058340000|2021-12-09 13:59:00|949.6|944.6|949.7|944.7|949.7|944.7|949.5|944.5|8
1639058350000|2021-12-09 13:59:10|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639058360000|2021-12-09 13:59:20|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639058380000|2021-12-09 13:59:40|950.1|945.1|950.2|945.2|950.3|945.3|950.1|945.1|6
1639058390000|2021-12-09 13:59:50|950.3|945.3|950.4|945.4|950.4|945.4|950.2|945.2|6
1639058400000|2021-12-09 14:00:00|950.2|945.2|949.5|944.5|950.2|945.2|948.8|943.8|16
1639058410000|2021-12-09 14:00:10|949.7|944.7|950|945|950|945|949.7|944.7|3
1639058420000|2021-12-09 14:00:20|950.1|945.1|949.8|944.8|950.1|945.1|949.7|944.7|5
1639058430000|2021-12-09 14:00:30|949.9|944.9|950.1|945.1|950.2|945.2|949.9|944.9|13
1639058440000|2021-12-09 14:00:40|949.9|944.9|949.9|944.9|950.2|945.2|949.9|944.9|8
1639058450000|2021-12-09 14:00:50|950|945|950|945|950|945|949.9|944.9|7
1639058460000|2021-12-09 14:01:00|949.9|944.9|950.3|945.3|950.3|945.3|949.5|944.5|11
1639058470000|2021-12-09 14:01:10|950.4|945.4|950.2|945.2|950.4|945.4|950.2|945.2|7
1639058480000|2021-12-09 14:01:20|950.4|945.4|950.6|945.6|950.8|945.8|950.3|945.3|6
1639058510000|2021-12-09 14:01:50|950.2|945.2|951.7|946.7|951.7|946.7|950.2|945.2|7
1639058520000|2021-12-09 14:02:00|951.8|946.8|951.8|946.8|952|947|951.8|946.8|5
1639058530000|2021-12-09 14:02:10|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639058540000|2021-12-09 14:02:20|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1639058550000|2021-12-09 14:02:30|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639058560000|2021-12-09 14:02:40|951.6|946.6|951.5|946.5|951.7|946.7|951.5|946.5|3
1639058570000|2021-12-09 14:02:50|951.1|946.1|951.6|946.6|951.6|946.6|951.1|946.1|4
1639058580000|2021-12-09 14:03:00|951.7|946.7|952.3|947.3|952.3|947.3|951.7|946.7|7
1639058590000|2021-12-09 14:03:10|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|6
1639058600000|2021-12-09 14:03:20|952.2|947.2|950.8|945.8|952.2|947.2|950.7|945.7|8
1639058610000|2021-12-09 14:03:30|950.7|945.7|951|946|951|946|950.4|945.4|17
1639058620000|2021-12-09 14:03:40|950.9|945.9|951|946|951|946|950.9|945.9|2
1639058630000|2021-12-09 14:03:50|950.9|945.9|951|946|951|946|950.9|945.9|2
1639058640000|2021-12-09 14:04:00|951.1|946.1|950.3|945.3|951.1|946.1|950.3|945.3|3
1639058650000|2021-12-09 14:04:10|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1639058660000|2021-12-09 14:04:20|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639058670000|2021-12-09 14:04:30|950.6|945.6|950.5|945.5|950.6|945.6|950.4|945.4|8
1639058680000|2021-12-09 14:04:40|950.4|945.4|950.7|945.7|950.7|945.7|950.1|945.1|11
1639058690000|2021-12-09 14:04:50|950.8|945.8|950.2|945.2|950.8|945.8|950.2|945.2|7
1639058700000|2021-12-09 14:05:00|950|945|950.5|945.5|950.5|945.5|950|945|4
1639058710000|2021-12-09 14:05:10|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|3
1639058730000|2021-12-09 14:05:30|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639058740000|2021-12-09 14:05:40|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|3
1639058750000|2021-12-09 14:05:50|950.9|945.9|950.9|945.9|951|946|950.9|945.9|9
1639058760000|2021-12-09 14:06:00|951|946|950.7|945.7|951|946|950.6|945.6|7
1639058770000|2021-12-09 14:06:10|950.6|945.6|950.4|945.4|950.6|945.6|950.4|945.4|2
1639058780000|2021-12-09 14:06:20|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1639058790000|2021-12-09 14:06:30|950.3|945.3|950.5|945.5|950.6|945.6|950.3|945.3|5
1639058800000|2021-12-09 14:06:40|950.6|945.6|950.7|945.7|950.7|945.7|950.5|945.5|10
1639058810000|2021-12-09 14:06:50|950.6|945.6|951.4|946.4|951.4|946.4|950.5|945.5|10
1639058820000|2021-12-09 14:07:00|951.5|946.5|951.8|946.8|951.8|946.8|951.5|946.5|6
1639058830000|2021-12-09 14:07:10|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|3
1639058840000|2021-12-09 14:07:20|951.3|946.3|951.3|946.3|951.5|946.5|951.2|946.2|11
1639058850000|2021-12-09 14:07:30|951.5|946.5|951.3|946.3|951.5|946.5|951.2|946.2|3
1639058860000|2021-12-09 14:07:40|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|4
1639058870000|2021-12-09 14:07:50|951|946|951.3|946.3|951.3|946.3|951|946|9
1639058880000|2021-12-09 14:08:00|951.2|946.2|951.3|946.3|951.4|946.4|951.2|946.2|8
1639058890000|2021-12-09 14:08:10|951.4|946.4|951.3|946.3|951.4|946.4|951.2|946.2|6
1639058910000|2021-12-09 14:08:30|951.2|946.2|951.4|946.4|951.4|946.4|951.2|946.2|7
1639058920000|2021-12-09 14:08:40|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|6
1639058930000|2021-12-09 14:08:50|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1639058940000|2021-12-09 14:09:00|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1639058950000|2021-12-09 14:09:10|952|947|951.9|946.9|952|947|951.9|946.9|2
1639058960000|2021-12-09 14:09:20|952|947|952|947|952|947|951.8|946.8|9
1639058970000|2021-12-09 14:09:30|951.9|946.9|952.6|947.6|952.6|947.6|951.9|946.9|9
1639058990000|2021-12-09 14:09:50|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|7
1639059000000|2021-12-09 14:10:00|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1639059020000|2021-12-09 14:10:20|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1639059030000|2021-12-09 14:10:30|952.9|947.9|953.3|948.3|953.3|948.3|952.9|947.9|6
1639059040000|2021-12-09 14:10:40|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1639059050000|2021-12-09 14:10:50|953.2|948.2|953|948|953.2|948.2|953|948|2
1639059060000|2021-12-09 14:11:00|952.8|947.8|952.7|947.7|952.9|947.9|952.7|947.7|4
1639059070000|2021-12-09 14:11:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639059080000|2021-12-09 14:11:20|953|948|953|948|953|948|953|948|1
1639059090000|2021-12-09 14:11:30|953.1|948.1|953|948|953.2|948.2|953|948|3
1639059100000|2021-12-09 14:11:40|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1639059110000|2021-12-09 14:11:50|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1639059120000|2021-12-09 14:12:00|952.8|947.8|952.6|947.6|952.8|947.8|952.4|947.4|9
1639059130000|2021-12-09 14:12:10|952.7|947.7|952.8|947.8|952.8|947.8|952.6|947.6|11
1639059140000|2021-12-09 14:12:20|952.7|947.7|952.6|947.6|952.8|947.8|952.6|947.6|4
1639059150000|2021-12-09 14:12:30|952.4|947.4|952.6|947.6|952.8|947.8|952.4|947.4|8
1639059160000|2021-12-09 14:12:40|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|2
1639059170000|2021-12-09 14:12:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639059180000|2021-12-09 14:13:00|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|9
1639059190000|2021-12-09 14:13:10|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|4
1639059210000|2021-12-09 14:13:30|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1639059220000|2021-12-09 14:13:40|952.8|947.8|952.6|947.6|952.8|947.8|952.5|947.5|7
1639059230000|2021-12-09 14:13:50|952.5|947.5|952.4|947.4|952.6|947.6|952.4|947.4|7
1639059240000|2021-12-09 14:14:00|952.6|947.6|952.6|947.6|952.9|947.9|952.6|947.6|10
1639059250000|2021-12-09 14:14:10|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|7
1639059260000|2021-12-09 14:14:20|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|9
1639059270000|2021-12-09 14:14:30|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|6
1639059280000|2021-12-09 14:14:40|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|7
1639059290000|2021-12-09 14:14:50|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|3
1639059300000|2021-12-09 14:15:00|952.3|947.3|952.8|947.8|952.8|947.8|952.3|947.3|8
1639059310000|2021-12-09 14:15:10|952.6|947.6|953|948|953|948|952.6|947.6|7
1639059320000|2021-12-09 14:15:20|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|5
1639059330000|2021-12-09 14:15:30|953.3|948.3|953|948|953.4|948.4|953|948|8
1639059340000|2021-12-09 14:15:40|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639059350000|2021-12-09 14:15:50|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|5
1639059360000|2021-12-09 14:16:00|952.9|947.9|953.2|948.2|953.2|948.2|952.8|947.8|9
1639059370000|2021-12-09 14:16:10|953.3|948.3|953.5|948.5|953.5|948.5|953.3|948.3|3
1639059380000|2021-12-09 14:16:20|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|3
1639059390000|2021-12-09 14:16:30|953.5|948.5|954.4|949.4|954.4|949.4|953.5|948.5|10
1639059400000|2021-12-09 14:16:40|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1639059410000|2021-12-09 14:16:50|954|949|954.7|949.7|954.7|949.7|954|949|8
1639059420000|2021-12-09 14:17:00|954.6|949.6|954.6|949.6|954.8|949.8|954.6|949.6|7
1639059430000|2021-12-09 14:17:10|954.7|949.7|954.2|949.2|954.7|949.7|954.2|949.2|12
1639059440000|2021-12-09 14:17:20|954.3|949.3|954.7|949.7|954.8|949.8|954.3|949.3|13
1639059450000|2021-12-09 14:17:30|954.8|949.8|955.2|950.2|955.2|950.2|954.8|949.8|8
1639059460000|2021-12-09 14:17:40|955.3|950.3|954.9|949.9|955.3|950.3|954.8|949.8|12
1639059470000|2021-12-09 14:17:50|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|4
1639059480000|2021-12-09 14:18:00|954.8|949.8|954.9|949.9|954.9|949.9|954.7|949.7|5
1639059490000|2021-12-09 14:18:10|954.8|949.8|954.7|949.7|954.9|949.9|954.7|949.7|4
1639059500000|2021-12-09 14:18:20|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|2
1639059510000|2021-12-09 14:18:30|954.5|949.5|954.2|949.2|954.5|949.5|954.1|949.1|18
1639059520000|2021-12-09 14:18:40|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1639059530000|2021-12-09 14:18:50|954|949|954|949|954.1|949.1|953.9|948.9|6
1639059540000|2021-12-09 14:19:00|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|4
1639059550000|2021-12-09 14:19:10|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|4
1639059560000|2021-12-09 14:19:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639059570000|2021-12-09 14:19:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639059580000|2021-12-09 14:19:40|954.2|949.2|954.4|949.4|954.4|949.4|954.2|949.2|2
1639059590000|2021-12-09 14:19:50|954.5|949.5|954.8|949.8|954.8|949.8|954.5|949.5|3
1639059600000|2021-12-09 14:20:00|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|14
1639059610000|2021-12-09 14:20:10|955|950|955.3|950.3|955.3|950.3|955|950|7
1639059620000|2021-12-09 14:20:20|955.2|950.2|955.4|950.4|955.5|950.5|955.2|950.2|13
1639059630000|2021-12-09 14:20:30|955.3|950.3|955.3|950.3|955.6|950.6|955.3|950.3|22
1639059640000|2021-12-09 14:20:40|955.4|950.4|955.9|950.9|955.9|950.9|955.4|950.4|14
1639059650000|2021-12-09 14:20:50|955.8|950.8|955.9|950.9|956.3|951.3|955.7|950.7|16
1639059660000|2021-12-09 14:21:00|956|951|955.7|950.7|956.1|951.1|955.6|950.6|13
1639059670000|2021-12-09 14:21:10|955.8|950.8|954.9|949.9|955.8|950.8|954.9|949.9|7
1639059680000|2021-12-09 14:21:20|955|950|955|950|955|950|954.8|949.8|9
1639059690000|2021-12-09 14:21:30|955.4|950.4|955.2|950.2|955.5|950.5|955.2|950.2|7
1639059710000|2021-12-09 14:21:50|955.3|950.3|955|950|955.4|950.4|955|950|3
1639059720000|2021-12-09 14:22:00|955.1|950.1|955.1|950.1|955.2|950.2|955|950|10
1639059730000|2021-12-09 14:22:10|954.8|949.8|954.7|949.7|954.9|949.9|954.7|949.7|4
1639059740000|2021-12-09 14:22:20|954.6|949.6|954.7|949.7|954.8|949.8|954.6|949.6|4
1639059750000|2021-12-09 14:22:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1639059760000|2021-12-09 14:22:40|954.8|949.8|955.1|950.1|955.1|950.1|954.8|949.8|2
1639059770000|2021-12-09 14:22:50|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|3
1639059780000|2021-12-09 14:23:00|955.3|950.3|955|950|955.4|950.4|955|950|14
1639059790000|2021-12-09 14:23:10|955.1|950.1|954.7|949.7|955.1|950.1|954.7|949.7|28
1639059800000|2021-12-09 14:23:20|954.6|949.6|954.9|949.9|954.9|949.9|954.6|949.6|5
1639059810000|2021-12-09 14:23:30|954.8|949.8|955|950|955|950|954.8|949.8|9
1639059820000|2021-12-09 14:23:40|954.9|949.9|954.8|949.8|955|950|954.8|949.8|4
1639059830000|2021-12-09 14:23:50|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|8
1639059840000|2021-12-09 14:24:00|954.7|949.7|954.6|949.6|954.9|949.9|954.5|949.5|8
1639059850000|2021-12-09 14:24:10|954.5|949.5|954.4|949.4|954.6|949.6|954.4|949.4|4
1639059860000|2021-12-09 14:24:20|954.5|949.5|954.4|949.4|954.5|949.5|954.3|949.3|4
1639059870000|2021-12-09 14:24:30|954.2|949.2|954.5|949.5|954.5|949.5|954.2|949.2|4
1639059880000|2021-12-09 14:24:40|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1639059890000|2021-12-09 14:24:50|954.4|949.4|954.5|949.5|954.5|949.5|954.3|949.3|6
1639059900000|2021-12-09 14:25:00|954.6|949.6|954.8|949.8|955|950|954.6|949.6|12
1639059910000|2021-12-09 14:25:10|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|25
1639059920000|2021-12-09 14:25:20|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|13
1639059930000|2021-12-09 14:25:30|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639059940000|2021-12-09 14:25:40|954.4|949.4|954.7|949.7|954.7|949.7|954.4|949.4|4
1639059950000|2021-12-09 14:25:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|4
1639059960000|2021-12-09 14:26:00|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|5
1639059970000|2021-12-09 14:26:10|954.9|949.9|955.3|950.3|955.3|950.3|954.9|949.9|4
1639059980000|2021-12-09 14:26:20|955.4|950.4|954.9|949.9|955.4|950.4|954.9|949.9|13
1639059990000|2021-12-09 14:26:30|955|950|954.8|949.8|955|950|954.8|949.8|5
1639060000000|2021-12-09 14:26:40|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|11
1639060020000|2021-12-09 14:27:00|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|6
1639060030000|2021-12-09 14:27:10|954.8|949.8|954.8|949.8|954.9|949.9|954.8|949.8|3
1639060040000|2021-12-09 14:27:20|955|950|954.9|949.9|955.1|950.1|954.9|949.9|4
1639060050000|2021-12-09 14:27:30|955|950|955|950|955|950|954.8|949.8|9
1639060060000|2021-12-09 14:27:40|955.3|950.3|955.4|950.4|955.5|950.5|955.3|950.3|5
1639060070000|2021-12-09 14:27:50|955.2|950.2|955.2|950.2|955.3|950.3|955|950|6
1639060080000|2021-12-09 14:28:00|955.3|950.3|955|950|955.3|950.3|955|950|6
1639060090000|2021-12-09 14:28:10|955.1|950.1|955|950|955.1|950.1|955|950|2
1639060100000|2021-12-09 14:28:20|955.1|950.1|954.9|949.9|955.1|950.1|954.9|949.9|9
1639060110000|2021-12-09 14:28:30|955|950|954.9|949.9|955.1|950.1|954.9|949.9|8
1639060120000|2021-12-09 14:28:40|955|950|955.1|950.1|955.1|950.1|954.9|949.9|16
1639060130000|2021-12-09 14:28:50|955|950|955.1|950.1|955.2|950.2|955|950|4
1639060140000|2021-12-09 14:29:00|955|950|954.9|949.9|955|950|954.9|949.9|2
1639060150000|2021-12-09 14:29:10|955|950|955.1|950.1|955.1|950.1|954.9|949.9|8
1639060160000|2021-12-09 14:29:20|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1639060170000|2021-12-09 14:29:30|955|950|955.1|950.1|955.1|950.1|955|950|2
1639060180000|2021-12-09 14:29:40|955.2|950.2|955.6|950.6|955.8|950.8|955.2|950.2|20
1639060190000|2021-12-09 14:29:50|955.5|950.5|955.3|950.3|955.6|950.6|955.1|950.1|15
1639060200000|2021-12-09 14:30:00|955.6|950.6|954.9|949.9|955.6|950.6|954.9|949.9|16
1639060210000|2021-12-09 14:30:10|955|950|955.1|950.1|955.2|950.2|954.9|949.9|26
1639060220000|2021-12-09 14:30:20|955.2|950.2|955|950|955.2|950.2|954.9|949.9|5
1639060230000|2021-12-09 14:30:30|955.1|950.1|955.4|950.4|955.7|950.7|955.1|950.1|11
1639060240000|2021-12-09 14:30:40|955.3|950.3|954.3|949.3|955.3|950.3|954.3|949.3|18
1639060250000|2021-12-09 14:30:50|954.2|949.2|954.5|949.5|954.6|949.6|953.9|948.9|24
1639060260000|2021-12-09 14:31:00|954.3|949.3|954.4|949.4|954.5|949.5|953.9|948.9|24
1639060270000|2021-12-09 14:31:10|954.3|949.3|954.2|949.2|954.6|949.6|954.2|949.2|20
1639060280000|2021-12-09 14:31:20|954.3|949.3|953.9|948.9|954.3|949.3|953.8|948.8|17
1639060290000|2021-12-09 14:31:30|953.8|948.8|953.4|948.4|954|949|953.4|948.4|20
1639060300000|2021-12-09 14:31:40|953.5|948.5|953.4|948.4|953.6|948.6|953.3|948.3|22
1639060310000|2021-12-09 14:31:50|953.3|948.3|952.9|947.9|953.4|948.4|952.8|947.8|17
1639060320000|2021-12-09 14:32:00|952.8|947.8|952.6|947.6|952.9|947.9|952.5|947.5|29
1639060330000|2021-12-09 14:32:10|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|15
1639060340000|2021-12-09 14:32:20|950.9|945.9|950.5|945.5|950.9|945.9|950.2|945.2|21
1639060350000|2021-12-09 14:32:30|950.4|945.4|950.3|945.3|950.6|945.6|950.3|945.3|10
1639060360000|2021-12-09 14:32:40|950.2|945.2|950.1|945.1|950.3|945.3|950|945|11
1639060370000|2021-12-09 14:32:50|950.2|945.2|950|945|950.3|945.3|950|945|9
1639060380000|2021-12-09 14:33:00|949.9|944.9|949.9|944.9|950.1|945.1|949.9|944.9|12
1639060390000|2021-12-09 14:33:10|949.7|944.7|949.2|944.2|949.7|944.7|949.1|944.1|6
1639060400000|2021-12-09 14:33:20|949|944|948.5|943.5|949.2|944.2|948.4|943.4|9
1639060410000|2021-12-09 14:33:30|948.6|943.6|948.8|943.8|948.8|943.8|948.5|943.5|17
1639060420000|2021-12-09 14:33:40|948.7|943.7|948.6|943.6|948.8|943.8|948.5|943.5|5
1639060430000|2021-12-09 14:33:50|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|5
1639060440000|2021-12-09 14:34:00|948.7|943.7|947.7|942.7|948.8|943.8|947.7|942.7|7
1639060450000|2021-12-09 14:34:10|947.8|942.8|947.5|942.5|947.9|942.9|947.4|942.4|9
1639060460000|2021-12-09 14:34:20|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|12
1639060470000|2021-12-09 14:34:30|947.4|942.4|947|942|947.4|942.4|947|942|11
1639060480000|2021-12-09 14:34:40|946.9|941.9|946.9|941.9|947.1|942.1|946.9|941.9|8
1639060490000|2021-12-09 14:34:50|947|942|947.8|942.8|947.8|942.8|947|942|14
1639060500000|2021-12-09 14:35:00|947.9|942.9|948.3|943.3|948.3|943.3|947.9|942.9|9
1639060510000|2021-12-09 14:35:10|948.4|943.4|948.4|943.4|948.6|943.6|948.3|943.3|17
1639060520000|2021-12-09 14:35:20|948.5|943.5|948.8|943.8|949|944|948.5|943.5|20
1639060530000|2021-12-09 14:35:30|948.9|943.9|948.9|943.9|949|944|948.8|943.8|15
1639060540000|2021-12-09 14:35:40|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|5
1639060550000|2021-12-09 14:35:50|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639060560000|2021-12-09 14:36:00|949|944|948.3|943.3|949|944|948.3|943.3|10
1639060570000|2021-12-09 14:36:10|948.4|943.4|947.3|942.3|948.4|943.4|947.3|942.3|13
1639060580000|2021-12-09 14:36:20|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|7
1639060590000|2021-12-09 14:36:30|947.2|942.2|947.3|942.3|947.3|942.3|946.9|941.9|14
1639060600000|2021-12-09 14:36:40|947.4|942.4|947.7|942.7|947.7|942.7|947.4|942.4|9
1639060610000|2021-12-09 14:36:50|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|8
1639060620000|2021-12-09 14:37:00|948|943|948.2|943.2|948.3|943.3|948|943|3
1639060630000|2021-12-09 14:37:10|948.3|943.3|948.2|943.2|948.7|943.7|948.2|943.2|12
1639060640000|2021-12-09 14:37:20|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639060650000|2021-12-09 14:37:30|947.6|942.6|947.7|942.7|947.7|942.7|947.5|942.5|4
1639060660000|2021-12-09 14:37:40|947.9|942.9|947.9|942.9|947.9|942.9|947.7|942.7|9
1639060670000|2021-12-09 14:37:50|948|943|947.9|942.9|948|943|947.9|942.9|12
1639060680000|2021-12-09 14:38:00|948|943|948.3|943.3|948.3|943.3|947.9|942.9|6
1639060690000|2021-12-09 14:38:10|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|7
1639060700000|2021-12-09 14:38:20|947.7|942.7|947.4|942.4|947.8|942.8|947.3|942.3|10
1639060710000|2021-12-09 14:38:30|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1639060720000|2021-12-09 14:38:40|947.7|942.7|947.5|942.5|947.7|942.7|947.1|942.1|11
1639060730000|2021-12-09 14:38:50|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639060740000|2021-12-09 14:39:00|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|5
1639060750000|2021-12-09 14:39:10|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1639060760000|2021-12-09 14:39:20|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|20
1639060770000|2021-12-09 14:39:30|947|942|947.4|942.4|947.4|942.4|946.9|941.9|9
1639060780000|2021-12-09 14:39:40|947.3|942.3|947.5|942.5|947.6|942.6|947.3|942.3|25
1639060790000|2021-12-09 14:39:50|947.6|942.6|948.1|943.1|948.1|943.1|947.6|942.6|4
1639060800000|2021-12-09 14:40:00|948|943|948.4|943.4|948.5|943.5|948|943|11
1639060810000|2021-12-09 14:40:10|948.3|943.3|948.2|943.2|948.4|943.4|948|943|6
1639060820000|2021-12-09 14:40:20|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639060830000|2021-12-09 14:40:30|948.1|943.1|948|943|948.2|943.2|947.9|942.9|7
1639060840000|2021-12-09 14:40:40|948.1|943.1|948.5|943.5|948.5|943.5|948|943|6
1639060850000|2021-12-09 14:40:50|948.6|943.6|948.3|943.3|948.6|943.6|948.3|943.3|10
1639060860000|2021-12-09 14:41:00|948.2|943.2|947.8|942.8|948.2|943.2|947.4|942.4|15
1639060870000|2021-12-09 14:41:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639060880000|2021-12-09 14:41:20|947.8|942.8|947.4|942.4|948|943|947.4|942.4|5
1639060890000|2021-12-09 14:41:30|947.5|942.5|947.6|942.6|947.6|942.6|947.4|942.4|8
1639060900000|2021-12-09 14:41:40|947.8|942.8|947.5|942.5|948|943|947.5|942.5|9
1639060910000|2021-12-09 14:41:50|947.4|942.4|946.4|941.4|947.4|942.4|946.4|941.4|16
1639060920000|2021-12-09 14:42:00|946.3|941.3|946.3|941.3|946.3|941.3|944.9|939.9|15
1639060930000|2021-12-09 14:42:10|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|8
1639060940000|2021-12-09 14:42:20|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|6
1639060950000|2021-12-09 14:42:30|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|12
1639060960000|2021-12-09 14:42:40|946.7|941.7|946.3|941.3|946.8|941.8|946.3|941.3|11
1639060970000|2021-12-09 14:42:50|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|18
1639060980000|2021-12-09 14:43:00|946.2|941.2|947|942|947|942|946.1|941.1|18
1639060990000|2021-12-09 14:43:10|946.9|941.9|946.6|941.6|947|942|946.5|941.5|11
1639061000000|2021-12-09 14:43:20|946.5|941.5|946.8|941.8|946.8|941.8|946.5|941.5|2
1639061010000|2021-12-09 14:43:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639061020000|2021-12-09 14:43:40|946.6|941.6|946.9|941.9|946.9|941.9|946.3|941.3|8
1639061030000|2021-12-09 14:43:50|946.6|941.6|946.1|941.1|946.7|941.7|946.1|941.1|17
1639061040000|2021-12-09 14:44:00|946.2|941.2|946.6|941.6|946.6|941.6|946.2|941.2|2
1639061050000|2021-12-09 14:44:10|946.7|941.7|946.4|941.4|946.8|941.8|946.4|941.4|5
1639061060000|2021-12-09 14:44:20|946.5|941.5|946.8|941.8|946.8|941.8|946.4|941.4|8
1639061070000|2021-12-09 14:44:30|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|11
1639061080000|2021-12-09 14:44:40|946.8|941.8|946.4|941.4|946.8|941.8|946.4|941.4|4
1639061090000|2021-12-09 14:44:50|946.5|941.5|947.2|942.2|947.2|942.2|946.4|941.4|10
1639061100000|2021-12-09 14:45:00|947.3|942.3|947.4|942.4|947.4|942.4|947.1|942.1|13
1639061110000|2021-12-09 14:45:10|947|942|946.8|941.8|947.1|942.1|946.4|941.4|20
1639061120000|2021-12-09 14:45:20|946.7|941.7|946.9|941.9|947|942|946.6|941.6|15
1639061130000|2021-12-09 14:45:30|947|942|947|942|947.1|942.1|946.9|941.9|4
1639061140000|2021-12-09 14:45:40|947.1|942.1|947.2|942.2|947.2|942.2|947|942|6
1639061150000|2021-12-09 14:45:50|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|6
1639061160000|2021-12-09 14:46:00|947.3|942.3|947|942|947.4|942.4|946.8|941.8|18
1639061170000|2021-12-09 14:46:10|946.9|941.9|946.9|941.9|947.1|942.1|946.8|941.8|6
1639061180000|2021-12-09 14:46:20|946.8|941.8|946.5|941.5|946.9|941.9|946.4|941.4|9
1639061190000|2021-12-09 14:46:30|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|8
1639061200000|2021-12-09 14:46:40|946.6|941.6|946|941|946.8|941.8|946|941|13
1639061210000|2021-12-09 14:46:50|945.9|940.9|945.9|940.9|946|941|945.3|940.3|9
1639061220000|2021-12-09 14:47:00|946.2|941.2|946.3|941.3|946.5|941.5|946.1|941.1|11
1639061230000|2021-12-09 14:47:10|946.1|941.1|946.2|941.2|946.2|941.2|945.9|940.9|10
1639061240000|2021-12-09 14:47:20|946.1|941.1|946|941|946.2|941.2|945.9|940.9|5
1639061250000|2021-12-09 14:47:30|946.1|941.1|945.7|940.7|946.1|941.1|945.6|940.6|19
1639061260000|2021-12-09 14:47:40|945.6|940.6|945.8|940.8|945.8|940.8|945.2|940.2|25
1639061270000|2021-12-09 14:47:50|945.9|940.9|945.8|940.8|945.9|940.9|945.7|940.7|6
1639061280000|2021-12-09 14:48:00|946.1|941.1|946|941|946.1|941.1|945.8|940.8|11
1639061290000|2021-12-09 14:48:10|945.9|940.9|946|941|946.1|941.1|945.8|940.8|23
1639061300000|2021-12-09 14:48:20|945.9|940.9|945.5|940.5|945.9|940.9|945.3|940.3|14
1639061310000|2021-12-09 14:48:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|8
1639061320000|2021-12-09 14:48:40|945.4|940.4|945.5|940.5|945.7|940.7|945.4|940.4|13
1639061330000|2021-12-09 14:48:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639061340000|2021-12-09 14:49:00|945|940|945.2|940.2|945.6|940.6|945|940|9
1639061350000|2021-12-09 14:49:10|945.1|940.1|945.4|940.4|945.4|940.4|944.9|939.9|11
1639061360000|2021-12-09 14:49:20|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1639061370000|2021-12-09 14:49:30|945.5|940.5|945.5|940.5|945.7|940.7|945.5|940.5|12
1639061380000|2021-12-09 14:49:40|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|10
1639061390000|2021-12-09 14:49:50|945.3|940.3|945.5|940.5|945.6|940.6|945.3|940.3|10
1639061400000|2021-12-09 14:50:00|945.6|940.6|945.3|940.3|945.6|940.6|945.2|940.2|12
1639061420000|2021-12-09 14:50:20|945.6|940.6|945.9|940.9|945.9|940.9|945.5|940.5|13
1639061430000|2021-12-09 14:50:30|945.8|940.8|945.2|940.2|945.9|940.9|945.2|940.2|12
1639061440000|2021-12-09 14:50:40|945.4|940.4|945.3|940.3|945.6|940.6|945.3|940.3|19
1639061450000|2021-12-09 14:50:50|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639061460000|2021-12-09 14:51:00|945.2|940.2|945.3|940.3|945.3|940.3|945|940|16
1639061470000|2021-12-09 14:51:10|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|12
1639061480000|2021-12-09 14:51:20|945|940|945|940|945|940|944.9|939.9|9
1639061490000|2021-12-09 14:51:30|945.1|940.1|945.2|940.2|945.3|940.3|945|940|14
1639061500000|2021-12-09 14:51:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|8
1639061510000|2021-12-09 14:51:50|945|940|945.5|940.5|945.5|940.5|945|940|9
1639061520000|2021-12-09 14:52:00|945.4|940.4|945.6|940.6|945.6|940.6|945|940|8
1639061530000|2021-12-09 14:52:10|945.5|940.5|945.2|940.2|945.5|940.5|945.1|940.1|20
1639061540000|2021-12-09 14:52:20|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|10
1639061550000|2021-12-09 14:52:30|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|7
1639061560000|2021-12-09 14:52:40|945.1|940.1|945.1|940.1|945.2|940.2|945|940|15
1639061570000|2021-12-09 14:52:50|945.2|940.2|944.3|939.3|945.3|940.3|944.3|939.3|12
1639061580000|2021-12-09 14:53:00|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|15
1639061590000|2021-12-09 14:53:10|944|939|944.2|939.2|944.4|939.4|944|939|13
1639061600000|2021-12-09 14:53:20|944.1|939.1|944.1|939.1|944.2|939.2|943.9|938.9|11
1639061610000|2021-12-09 14:53:30|944|939|944.2|939.2|944.3|939.3|944|939|10
1639061620000|2021-12-09 14:53:40|944.3|939.3|944|939|944.3|939.3|943.9|938.9|8
1639061630000|2021-12-09 14:53:50|943.9|938.9|944|939|944.1|939.1|943.9|938.9|4
1639061640000|2021-12-09 14:54:00|943.9|938.9|944|939|944.1|939.1|943.9|938.9|14
1639061650000|2021-12-09 14:54:10|943.9|938.9|943.9|938.9|943.9|938.9|943.6|938.6|11
1639061660000|2021-12-09 14:54:20|944|939|944.3|939.3|944.3|939.3|944|939|4
1639061670000|2021-12-09 14:54:30|944.2|939.2|944.4|939.4|944.5|939.5|944.2|939.2|12
1639061680000|2021-12-09 14:54:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639061690000|2021-12-09 14:54:50|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|14
1639061700000|2021-12-09 14:55:00|944.4|939.4|945.1|940.1|945.1|940.1|944.2|939.2|16
1639061710000|2021-12-09 14:55:10|945.2|940.2|945.2|940.2|945.9|940.9|945.1|940.1|14
1639061730000|2021-12-09 14:55:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639061740000|2021-12-09 14:55:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1639061750000|2021-12-09 14:55:50|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|11
1639061760000|2021-12-09 14:56:00|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|7
1639061770000|2021-12-09 14:56:10|945|940|945|940|945|940|945|940|1
1639061780000|2021-12-09 14:56:20|944.9|939.9|944.9|939.9|945|940|944.8|939.8|9
1639061790000|2021-12-09 14:56:30|945|940|945.2|940.2|945.3|940.3|945|940|8
1639061800000|2021-12-09 14:56:40|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|5
1639061810000|2021-12-09 14:56:50|945|940|945.1|940.1|945.2|940.2|944.9|939.9|6
1639061820000|2021-12-09 14:57:00|945.2|940.2|945.3|940.3|945.3|940.3|945.1|940.1|10
1639061830000|2021-12-09 14:57:10|945.4|940.4|945.8|940.8|945.8|940.8|945.4|940.4|8
1639061840000|2021-12-09 14:57:20|946|941|946.1|941.1|946.1|941.1|946|941|2
1639061850000|2021-12-09 14:57:30|946|941|946|941|946|941|946|941|1
1639061860000|2021-12-09 14:57:40|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639061870000|2021-12-09 14:57:50|946|941|946.5|941.5|946.7|941.7|946|941|11
1639061880000|2021-12-09 14:58:00|946.6|941.6|947.1|942.1|947.1|942.1|946.6|941.6|4
1639061890000|2021-12-09 14:58:10|946.8|941.8|946.4|941.4|946.8|941.8|946.4|941.4|8
1639061900000|2021-12-09 14:58:20|946.3|941.3|947|942|947.1|942.1|946.3|941.3|18
1639061910000|2021-12-09 14:58:30|947.1|942.1|947.2|942.2|947.3|942.3|947|942|9
1639061920000|2021-12-09 14:58:40|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|4
1639061930000|2021-12-09 14:58:50|947.4|942.4|947.5|942.5|947.7|942.7|947.4|942.4|8
1639061940000|2021-12-09 14:59:00|947.4|942.4|946.9|941.9|947.5|942.5|946.9|941.9|12
1639061950000|2021-12-09 14:59:10|946.7|941.7|946.5|941.5|946.8|941.8|946.5|941.5|15
1639061960000|2021-12-09 14:59:20|946.4|941.4|946.8|941.8|946.8|941.8|946.4|941.4|16
1639061970000|2021-12-09 14:59:30|946.7|941.7|946.6|941.6|946.7|941.7|946.5|941.5|6
1639061980000|2021-12-09 14:59:40|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|11
1639061990000|2021-12-09 14:59:50|946.6|941.6|946.8|941.8|946.9|941.9|946.3|941.3|23
1639062000000|2021-12-09 15:00:00|946.7|941.7|946.8|941.8|946.9|941.9|946.5|941.5|23
1639062010000|2021-12-09 15:00:10|946.7|941.7|946.5|941.5|946.8|941.8|946.4|941.4|11
1639062020000|2021-12-09 15:00:20|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|16
1639062030000|2021-12-09 15:00:30|946.6|941.6|945.7|940.7|946.6|941.6|945.7|940.7|11
1639062040000|2021-12-09 15:00:40|945.6|940.6|944.6|939.6|945.6|940.6|944|939|21
1639062050000|2021-12-09 15:00:50|944.7|939.7|944.7|939.7|944.9|939.9|944.5|939.5|18
1639062060000|2021-12-09 15:01:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|10
1639062070000|2021-12-09 15:01:10|944.6|939.6|945.3|940.3|945.3|940.3|944.6|939.6|15
1639062080000|2021-12-09 15:01:20|945.2|940.2|944.9|939.9|945.5|940.5|944.8|939.8|13
1639062090000|2021-12-09 15:01:30|944.8|939.8|944.3|939.3|944.9|939.9|944.2|939.2|19
1639062100000|2021-12-09 15:01:40|944.2|939.2|943.8|938.8|944.2|939.2|943.7|938.7|17
1639062110000|2021-12-09 15:01:50|943.9|938.9|943.4|938.4|944|939|943.1|938.1|23
1639062120000|2021-12-09 15:02:00|943.3|938.3|943.9|938.9|943.9|938.9|943.3|938.3|22
1639062130000|2021-12-09 15:02:10|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|13
1639062140000|2021-12-09 15:02:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639062150000|2021-12-09 15:02:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639062160000|2021-12-09 15:02:40|945|940|944.6|939.6|945.4|940.4|944.6|939.6|18
1639062170000|2021-12-09 15:02:50|944.5|939.5|944.1|939.1|944.9|939.9|944.1|939.1|15
1639062180000|2021-12-09 15:03:00|944.2|939.2|943.8|938.8|944.2|939.2|943.2|938.2|13
1639062190000|2021-12-09 15:03:10|944|939|944.3|939.3|944.3|939.3|943.8|938.8|12
1639062200000|2021-12-09 15:03:20|944.4|939.4|944.2|939.2|944.6|939.6|944.2|939.2|10
1639062210000|2021-12-09 15:03:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|10
1639062220000|2021-12-09 15:03:40|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|3
1639062230000|2021-12-09 15:03:50|943.9|938.9|943.6|938.6|944.3|939.3|943.6|938.6|26
1639062240000|2021-12-09 15:04:00|943.4|938.4|943.3|938.3|943.5|938.5|943.3|938.3|9
1639062250000|2021-12-09 15:04:10|943.2|938.2|943.1|938.1|943.3|938.3|943|938|7
1639062260000|2021-12-09 15:04:20|943|938|942.7|937.7|943|938|942.4|937.4|17
1639062270000|2021-12-09 15:04:30|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|4
1639062280000|2021-12-09 15:04:40|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|9
1639062290000|2021-12-09 15:04:50|942.2|937.2|942.4|937.4|942.4|937.4|942.1|937.1|12
1639062300000|2021-12-09 15:05:00|942.6|937.6|943.2|938.2|943.2|938.2|942.5|937.5|10
1639062310000|2021-12-09 15:05:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639062320000|2021-12-09 15:05:20|942.8|937.8|942.5|937.5|943|938|942.5|937.5|11
1639062330000|2021-12-09 15:05:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|16
1639062340000|2021-12-09 15:05:40|942.8|937.8|943|938|943.1|938.1|942.8|937.8|6
1639062360000|2021-12-09 15:06:00|943.1|938.1|943.1|938.1|943.5|938.5|943|938|8
1639062370000|2021-12-09 15:06:10|943|938|943|938|943|938|943|938|1
1639062380000|2021-12-09 15:06:20|942.9|937.9|942.9|937.9|943|938|942.7|937.7|10
1639062390000|2021-12-09 15:06:30|943|938|942.9|937.9|943|938|942.9|937.9|4
1639062400000|2021-12-09 15:06:40|943|938|942.9|937.9|943|938|942.8|937.8|12
1639062410000|2021-12-09 15:06:50|943|938|943|938|943|938|942.8|937.8|22
1639062420000|2021-12-09 15:07:00|942.9|937.9|942.6|937.6|942.9|937.9|942.4|937.4|15
1639062430000|2021-12-09 15:07:10|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|16
1639062450000|2021-12-09 15:07:30|942.4|937.4|942.7|937.7|942.7|937.7|942.4|937.4|8
1639062460000|2021-12-09 15:07:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1639062470000|2021-12-09 15:07:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639062480000|2021-12-09 15:08:00|942.9|937.9|943|938|943|938|942.8|937.8|10
1639062490000|2021-12-09 15:08:10|943.1|938.1|943|938|943.3|938.3|943|938|10
1639062500000|2021-12-09 15:08:20|943.1|938.1|943|938|943.2|938.2|943|938|5
1639062510000|2021-12-09 15:08:30|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|7
1639062520000|2021-12-09 15:08:40|943|938|942.6|937.6|943|938|942.6|937.6|5
1639062530000|2021-12-09 15:08:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639062540000|2021-12-09 15:09:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639062550000|2021-12-09 15:09:10|942.7|937.7|943.1|938.1|943.1|938.1|942.7|937.7|6
1639062560000|2021-12-09 15:09:20|943|938|943.4|938.4|943.4|938.4|943|938|5
1639062570000|2021-12-09 15:09:30|943.5|938.5|945|940|945.1|940.1|943.5|938.5|17
1639062580000|2021-12-09 15:09:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639062590000|2021-12-09 15:09:50|945.3|940.3|945.3|940.3|945.4|940.4|945|940|7
1639062600000|2021-12-09 15:10:00|945.4|940.4|946|941|946.1|941.1|945.3|940.3|11
1639062610000|2021-12-09 15:10:10|946.1|941.1|945.9|940.9|946.5|941.5|945.7|940.7|21
1639062620000|2021-12-09 15:10:20|946|941|945.6|940.6|946|941|945.4|940.4|16
1639062630000|2021-12-09 15:10:30|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|11
1639062640000|2021-12-09 15:10:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|10
1639062650000|2021-12-09 15:10:50|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|11
1639062660000|2021-12-09 15:11:00|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|3
1639062670000|2021-12-09 15:11:10|945.3|940.3|945|940|945.3|940.3|945|940|12
1639062680000|2021-12-09 15:11:20|944.9|939.9|944.8|939.8|944.9|939.9|944.6|939.6|7
1639062690000|2021-12-09 15:11:30|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|14
1639062700000|2021-12-09 15:11:40|944.5|939.5|944.3|939.3|944.6|939.6|944.2|939.2|9
1639062710000|2021-12-09 15:11:50|944.1|939.1|944|939|944.2|939.2|944|939|32
1639062720000|2021-12-09 15:12:00|944.1|939.1|944.7|939.7|944.8|939.8|944.1|939.1|9
1639062730000|2021-12-09 15:12:10|944.3|939.3|944.6|939.6|944.6|939.6|944.3|939.3|10
1639062740000|2021-12-09 15:12:20|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1639062750000|2021-12-09 15:12:30|944.4|939.4|944.4|939.4|944.5|939.5|944.3|939.3|22
1639062760000|2021-12-09 15:12:40|944.5|939.5|944.7|939.7|944.9|939.9|944.5|939.5|13
1639062770000|2021-12-09 15:12:50|944.8|939.8|944.9|939.9|945|940|944.8|939.8|12
1639062780000|2021-12-09 15:13:00|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1639062790000|2021-12-09 15:13:10|944.3|939.3|944.1|939.1|944.3|939.3|944|939|13
1639062800000|2021-12-09 15:13:20|944|939|944|939|944.1|939.1|944|939|11
1639062810000|2021-12-09 15:13:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|9
1639062820000|2021-12-09 15:13:40|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|9
1639062830000|2021-12-09 15:13:50|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|15
1639062840000|2021-12-09 15:14:00|944.5|939.5|945.1|940.1|945.1|940.1|944.5|939.5|22
1639062850000|2021-12-09 15:14:10|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|8
1639062860000|2021-12-09 15:14:20|945.2|940.2|945.4|940.4|945.5|940.5|945.2|940.2|12
1639062870000|2021-12-09 15:14:30|945.5|940.5|945.6|940.6|945.7|940.7|945.5|940.5|3
1639062880000|2021-12-09 15:14:40|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|2
1639062890000|2021-12-09 15:14:50|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639062900000|2021-12-09 15:15:00|945.4|940.4|945.5|940.5|945.7|940.7|945.4|940.4|8
1639062910000|2021-12-09 15:15:10|945.7|940.7|946.2|941.2|946.2|941.2|945.7|940.7|9
1639062920000|2021-12-09 15:15:20|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|5
1639062930000|2021-12-09 15:15:30|946.8|941.8|946.4|941.4|946.8|941.8|946.3|941.3|5
1639062940000|2021-12-09 15:15:40|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|9
1639062950000|2021-12-09 15:15:50|946.4|941.4|946.7|941.7|946.8|941.8|946.4|941.4|7
1639062960000|2021-12-09 15:16:00|946.6|941.6|946.7|941.7|946.7|941.7|946.3|941.3|4
1639062970000|2021-12-09 15:16:10|947|942|947.1|942.1|947.1|942.1|947|942|4
1639062980000|2021-12-09 15:16:20|947|942|947.2|942.2|947.2|942.2|947|942|13
1639062990000|2021-12-09 15:16:30|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|13
1639063010000|2021-12-09 15:16:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639063020000|2021-12-09 15:17:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639063030000|2021-12-09 15:17:10|947|942|947.3|942.3|947.3|942.3|947|942|6
1639063040000|2021-12-09 15:17:20|947.2|942.2|947.4|942.4|947.5|942.5|947.2|942.2|5
1639063050000|2021-12-09 15:17:30|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|13
1639063060000|2021-12-09 15:17:40|947.7|942.7|947.7|942.7|947.7|942.7|947.5|942.5|5
1639063070000|2021-12-09 15:17:50|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|7
1639063080000|2021-12-09 15:18:00|947.5|942.5|946.6|941.6|947.5|942.5|946.5|941.5|9
1639063090000|2021-12-09 15:18:10|946.5|941.5|946.6|941.6|946.7|941.7|946.4|941.4|9
1639063100000|2021-12-09 15:18:20|946.7|941.7|946|941|946.7|941.7|946|941|9
1639063110000|2021-12-09 15:18:30|945.9|940.9|946.1|941.1|946.2|941.2|945.9|940.9|4
1639063120000|2021-12-09 15:18:40|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|7
1639063130000|2021-12-09 15:18:50|946.3|941.3|946.4|941.4|946.4|941.4|946.2|941.2|4
1639063140000|2021-12-09 15:19:00|946.3|941.3|947.3|942.3|947.3|942.3|946.2|941.2|17
1639063150000|2021-12-09 15:19:10|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1639063160000|2021-12-09 15:19:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639063170000|2021-12-09 15:19:30|947.3|942.3|946.8|941.8|947.3|942.3|946.5|941.5|17
1639063180000|2021-12-09 15:19:40|946.7|941.7|946.8|941.8|946.8|941.8|946.4|941.4|7
1639063190000|2021-12-09 15:19:50|946.9|941.9|946.9|941.9|947|942|946.8|941.8|17
1639063200000|2021-12-09 15:20:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|11
1639063210000|2021-12-09 15:20:10|947|942|947.7|942.7|948.1|943.1|947|942|8
1639063220000|2021-12-09 15:20:20|947.6|942.6|947.7|942.7|947.9|942.9|947.6|942.6|7
1639063230000|2021-12-09 15:20:30|947.9|942.9|947.7|942.7|948|943|947.7|942.7|6
1639063240000|2021-12-09 15:20:40|947.8|942.8|948.1|943.1|948.3|943.3|947.7|942.7|21
1639063250000|2021-12-09 15:20:50|948|943|947.2|942.2|948.1|943.1|947.2|942.2|23
1639063260000|2021-12-09 15:21:00|947.1|942.1|947.2|942.2|947.3|942.3|946.9|941.9|11
1639063270000|2021-12-09 15:21:10|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|18
1639063280000|2021-12-09 15:21:20|947.1|942.1|947|942|947.2|942.2|947|942|20
1639063290000|2021-12-09 15:21:30|947.1|942.1|947.2|942.2|947.2|942.2|947|942|13
1639063300000|2021-12-09 15:21:40|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1639063310000|2021-12-09 15:21:50|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|9
1639063320000|2021-12-09 15:22:00|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|8
1639063330000|2021-12-09 15:22:10|947.5|942.5|947.6|942.6|947.6|942.6|947.4|942.4|12
1639063340000|2021-12-09 15:22:20|947.7|942.7|947.4|942.4|947.7|942.7|947.3|942.3|19
1639063350000|2021-12-09 15:22:30|947.5|942.5|947.4|942.4|947.5|942.5|947.2|942.2|16
1639063360000|2021-12-09 15:22:40|947.3|942.3|947|942|947.3|942.3|947|942|14
1639063370000|2021-12-09 15:22:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639063380000|2021-12-09 15:23:00|946.7|941.7|946.9|941.9|947.2|942.2|946.7|941.7|17
1639063390000|2021-12-09 15:23:10|947|942|946.8|941.8|947|942|946.7|941.7|11
1639063400000|2021-12-09 15:23:20|946.9|941.9|946.9|941.9|947|942|946.8|941.8|7
1639063410000|2021-12-09 15:23:30|947|942|946.9|941.9|947|942|946.9|941.9|8
1639063420000|2021-12-09 15:23:40|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|3
1639063430000|2021-12-09 15:23:50|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|16
1639063440000|2021-12-09 15:24:00|947|942|946.9|941.9|947|942|946.8|941.8|22
1639063450000|2021-12-09 15:24:10|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|11
1639063460000|2021-12-09 15:24:20|946.7|941.7|946.4|941.4|946.8|941.8|946.4|941.4|6
1639063470000|2021-12-09 15:24:30|946.5|941.5|946.4|941.4|946.7|941.7|946.4|941.4|13
1639063480000|2021-12-09 15:24:40|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|11
1639063490000|2021-12-09 15:24:50|946.4|941.4|946.3|941.3|946.5|941.5|946.2|941.2|12
1639063500000|2021-12-09 15:25:00|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|6
1639063510000|2021-12-09 15:25:10|946.7|941.7|946.3|941.3|946.7|941.7|946.3|941.3|7
1639063520000|2021-12-09 15:25:20|946.5|941.5|946.1|941.1|946.5|941.5|946|941|12
1639063530000|2021-12-09 15:25:30|946.2|941.2|946.6|941.6|946.6|941.6|946|941|23
1639063540000|2021-12-09 15:25:40|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|15
1639063550000|2021-12-09 15:25:50|946.8|941.8|947.2|942.2|947.2|942.2|946.7|941.7|12
1639063560000|2021-12-09 15:26:00|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|6
1639063570000|2021-12-09 15:26:10|947.2|942.2|947.4|942.4|947.5|942.5|947.2|942.2|14
1639063580000|2021-12-09 15:26:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|5
1639063590000|2021-12-09 15:26:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|14
1639063600000|2021-12-09 15:26:40|947.2|942.2|947|942|947.2|942.2|947|942|7
1639063610000|2021-12-09 15:26:50|946.9|941.9|946.8|941.8|947|942|946.8|941.8|4
1639063620000|2021-12-09 15:27:00|947.1|942.1|947.3|942.3|947.3|942.3|947|942|5
1639063630000|2021-12-09 15:27:10|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|9
1639063640000|2021-12-09 15:27:20|947.3|942.3|947.3|942.3|947.4|942.4|947.2|942.2|7
1639063650000|2021-12-09 15:27:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|26
1639063660000|2021-12-09 15:27:40|947.4|942.4|947.4|942.4|947.5|942.5|947.3|942.3|33
1639063670000|2021-12-09 15:27:50|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639063680000|2021-12-09 15:28:00|947.5|942.5|948|943|948|943|947.4|942.4|11
1639063690000|2021-12-09 15:28:10|948.1|943.1|948.8|943.8|948.9|943.9|948.1|943.1|12
1639063700000|2021-12-09 15:28:20|948.7|943.7|948.5|943.5|948.7|943.7|948.5|943.5|5
1639063710000|2021-12-09 15:28:30|948.4|943.4|948.2|943.2|948.4|943.4|948.2|943.2|2
1639063720000|2021-12-09 15:28:40|948|943|948.1|943.1|948.2|943.2|948|943|12
1639063730000|2021-12-09 15:28:50|948|943|947.6|942.6|948|943|947.6|942.6|9
1639063740000|2021-12-09 15:29:00|947.5|942.5|947.3|942.3|947.6|942.6|947.3|942.3|7
1639063750000|2021-12-09 15:29:10|947.4|942.4|947|942|947.4|942.4|946.9|941.9|14
1639063760000|2021-12-09 15:29:20|946.7|941.7|946.5|941.5|946.9|941.9|946.5|941.5|12
1639063770000|2021-12-09 15:29:30|946.4|941.4|946.7|941.7|946.8|941.8|946.4|941.4|13
1639063780000|2021-12-09 15:29:40|946.6|941.6|946.7|941.7|946.8|941.8|946.6|941.6|4
1639063790000|2021-12-09 15:29:50|946.6|941.6|946.9|941.9|947|942|946.6|941.6|10
1639063800000|2021-12-09 15:30:00|946.7|941.7|946.9|941.9|947|942|946.7|941.7|5
1639063810000|2021-12-09 15:30:10|947|942|947.2|942.2|947.2|942.2|947|942|2
1639063820000|2021-12-09 15:30:20|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|9
1639063830000|2021-12-09 15:30:30|947.4|942.4|948|943|948|943|947.4|942.4|5
1639063840000|2021-12-09 15:30:40|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|9
1639063850000|2021-12-09 15:30:50|947.7|942.7|947.7|942.7|947.8|942.8|947.6|942.6|7
1639063860000|2021-12-09 15:31:00|947.8|942.8|948.2|943.2|948.2|943.2|947.7|942.7|9
1639063870000|2021-12-09 15:31:10|948.1|943.1|948|943|948.1|943.1|948|943|2
1639063880000|2021-12-09 15:31:20|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|8
1639063890000|2021-12-09 15:31:30|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|7
1639063900000|2021-12-09 15:31:40|948.2|943.2|948.1|943.1|948.3|943.3|948.1|943.1|8
1639063910000|2021-12-09 15:31:50|948.2|943.2|948|943|948.2|943.2|948|943|5
1639063920000|2021-12-09 15:32:00|948.1|943.1|948|943|948.1|943.1|947.9|942.9|10
1639063930000|2021-12-09 15:32:10|948.2|943.2|948.8|943.8|948.9|943.9|948.2|943.2|11
1639063940000|2021-12-09 15:32:20|948.9|943.9|949.7|944.7|949.7|944.7|948.9|943.9|10
1639063950000|2021-12-09 15:32:30|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|7
1639063960000|2021-12-09 15:32:40|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|10
1639063970000|2021-12-09 15:32:50|949.7|944.7|949.8|944.8|949.9|944.9|949.7|944.7|5
1639063980000|2021-12-09 15:33:00|949.9|944.9|949.9|944.9|950|945|949.8|944.8|15
1639063990000|2021-12-09 15:33:10|949.6|944.6|949.7|944.7|949.9|944.9|949.6|944.6|4
1639064000000|2021-12-09 15:33:20|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|11
1639064010000|2021-12-09 15:33:30|949.9|944.9|949.7|944.7|949.9|944.9|949.6|944.6|9
1639064020000|2021-12-09 15:33:40|949.6|944.6|949.5|944.5|949.7|944.7|949.4|944.4|15
1639064030000|2021-12-09 15:33:50|949.4|944.4|949.2|944.2|949.6|944.6|949.2|944.2|10
1639064040000|2021-12-09 15:34:00|949.3|944.3|949.1|944.1|949.4|944.4|949.1|944.1|11
1639064050000|2021-12-09 15:34:10|949|944|949.2|944.2|949.2|944.2|948.8|943.8|7
1639064060000|2021-12-09 15:34:20|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|3
1639064070000|2021-12-09 15:34:30|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|6
1639064080000|2021-12-09 15:34:40|948.2|943.2|948.4|943.4|948.4|943.4|948.1|943.1|8
1639064090000|2021-12-09 15:34:50|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|7
1639064100000|2021-12-09 15:35:00|948.1|943.1|948.8|943.8|948.8|943.8|948.1|943.1|7
1639064110000|2021-12-09 15:35:10|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|5
1639064120000|2021-12-09 15:35:20|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1639064130000|2021-12-09 15:35:30|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1639064140000|2021-12-09 15:35:40|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|17
1639064150000|2021-12-09 15:35:50|948.8|943.8|948.5|943.5|948.9|943.9|948.4|943.4|18
1639064160000|2021-12-09 15:36:00|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|15
1639064170000|2021-12-09 15:36:10|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639064180000|2021-12-09 15:36:20|948.5|943.5|948.9|943.9|948.9|943.9|948.5|943.5|9
1639064190000|2021-12-09 15:36:30|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1639064210000|2021-12-09 15:36:50|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|6
1639064220000|2021-12-09 15:37:00|948.8|943.8|948.7|943.7|948.9|943.9|948.7|943.7|10
1639064230000|2021-12-09 15:37:10|948.6|943.6|948.4|943.4|948.6|943.6|948.3|943.3|14
1639064240000|2021-12-09 15:37:20|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|8
1639064250000|2021-12-09 15:37:30|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|11
1639064260000|2021-12-09 15:37:40|948.4|943.4|948.3|943.3|948.5|943.5|948.3|943.3|6
1639064270000|2021-12-09 15:37:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639064280000|2021-12-09 15:38:00|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1639064290000|2021-12-09 15:38:10|948|943|948.1|943.1|948.1|943.1|948|943|2
1639064300000|2021-12-09 15:38:20|948.2|943.2|948.9|943.9|949|944|948.2|943.2|10
1639064310000|2021-12-09 15:38:30|949|944|949|944|949.2|944.2|949|944|7
1639064320000|2021-12-09 15:38:40|948.7|943.7|948.7|943.7|949|944|948.7|943.7|16
1639064330000|2021-12-09 15:38:50|948.8|943.8|948.9|943.9|948.9|943.9|948.6|943.6|7
1639064340000|2021-12-09 15:39:00|949|944|949.2|944.2|949.6|944.6|949|944|9
1639064350000|2021-12-09 15:39:10|949|944|949.1|944.1|949.2|944.2|949|944|14
1639064360000|2021-12-09 15:39:20|949|944|949|944|949.1|944.1|949|944|3
1639064370000|2021-12-09 15:39:30|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|9
1639064400000|2021-12-09 15:40:00|949.1|944.1|948.6|943.6|949.1|944.1|948.5|943.5|10
1639064410000|2021-12-09 15:40:10|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1639064420000|2021-12-09 15:40:20|948.5|943.5|948.7|943.7|948.7|943.7|948.4|943.4|8
1639064430000|2021-12-09 15:40:30|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|8
1639064440000|2021-12-09 15:40:40|949|944|949.1|944.1|949.1|944.1|948.9|943.9|14
1639064450000|2021-12-09 15:40:50|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|10
1639064460000|2021-12-09 15:41:00|949|944|949.2|944.2|949.3|944.3|949|944|17
1639064470000|2021-12-09 15:41:10|949.3|944.3|949.1|944.1|949.3|944.3|949.1|944.1|12
1639064480000|2021-12-09 15:41:20|949.2|944.2|949.3|944.3|949.4|944.4|949.2|944.2|30
1639064490000|2021-12-09 15:41:30|949.4|944.4|949.5|944.5|949.6|944.6|949.4|944.4|4
1639064500000|2021-12-09 15:41:40|949.6|944.6|950.2|945.2|950.2|945.2|949.5|944.5|8
1639064510000|2021-12-09 15:41:50|950.1|945.1|949.6|944.6|950.1|945.1|949.5|944.5|7
1639064520000|2021-12-09 15:42:00|949.8|944.8|949.9|944.9|949.9|944.9|949.6|944.6|9
1639064530000|2021-12-09 15:42:10|949.8|944.8|950.1|945.1|950.1|945.1|949.6|944.6|13
1639064540000|2021-12-09 15:42:20|950.2|945.2|950.1|945.1|950.3|945.3|950.1|945.1|8
1639064550000|2021-12-09 15:42:30|950.2|945.2|950.3|945.3|950.4|945.4|950.1|945.1|10
1639064560000|2021-12-09 15:42:40|950.2|945.2|949.9|944.9|950.2|945.2|949.9|944.9|4
1639064570000|2021-12-09 15:42:50|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|8
1639064580000|2021-12-09 15:43:00|950.2|945.2|950.2|945.2|950.4|945.4|950.1|945.1|16
1639064590000|2021-12-09 15:43:10|950.1|945.1|950|945|950.2|945.2|949.9|944.9|19
1639064600000|2021-12-09 15:43:20|949.9|944.9|950.2|945.2|950.2|945.2|949.9|944.9|13
1639064610000|2021-12-09 15:43:30|950.1|945.1|950|945|950.1|945.1|950|945|8
1639064620000|2021-12-09 15:43:40|949.9|944.9|949.9|944.9|950|945|949.9|944.9|9
1639064630000|2021-12-09 15:43:50|950|945|949.6|944.6|950|945|949.5|944.5|22
1639064640000|2021-12-09 15:44:00|949.5|944.5|949.3|944.3|949.6|944.6|949.2|944.2|10
1639064650000|2021-12-09 15:44:10|949.2|944.2|949|944|949.3|944.3|949|944|7
1639064660000|2021-12-09 15:44:20|949.1|944.1|949|944|949.1|944.1|949|944|2
1639064680000|2021-12-09 15:44:40|949.1|944.1|949.2|944.2|949.3|944.3|949.1|944.1|4
1639064690000|2021-12-09 15:44:50|949.1|944.1|949|944|949.1|944.1|949|944|4
1639064700000|2021-12-09 15:45:00|949.1|944.1|949.3|944.3|949.5|944.5|949|944|12
1639064710000|2021-12-09 15:45:10|949.4|944.4|949.7|944.7|949.7|944.7|949.3|944.3|9
1639064720000|2021-12-09 15:45:20|949.6|944.6|949.7|944.7|949.8|944.8|949.6|944.6|8
1639064730000|2021-12-09 15:45:30|949.8|944.8|950|945|950.1|945.1|949.7|944.7|7
1639064740000|2021-12-09 15:45:40|949.8|944.8|950.2|945.2|950.2|945.2|949.7|944.7|6
1639064750000|2021-12-09 15:45:50|950.3|945.3|950.1|945.1|950.3|945.3|950.1|945.1|3
1639064760000|2021-12-09 15:46:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639064770000|2021-12-09 15:46:10|950|945|950.8|945.8|950.8|945.8|950|945|10
1639064780000|2021-12-09 15:46:20|950.7|945.7|950.6|945.6|950.7|945.7|950.3|945.3|8
1639064790000|2021-12-09 15:46:30|950.7|945.7|950.6|945.6|950.8|945.8|950.6|945.6|4
1639064800000|2021-12-09 15:46:40|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1639064810000|2021-12-09 15:46:50|950.9|945.9|950.4|945.4|950.9|945.9|950.4|945.4|6
1639064820000|2021-12-09 15:47:00|950.3|945.3|950.2|945.2|950.4|945.4|950|945|11
1639064830000|2021-12-09 15:47:10|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|6
1639064840000|2021-12-09 15:47:20|950.1|945.1|950.3|945.3|950.3|945.3|949.9|944.9|6
1639064860000|2021-12-09 15:47:40|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639064870000|2021-12-09 15:47:50|950.5|945.5|950.5|945.5|950.6|945.6|950.4|945.4|4
1639064880000|2021-12-09 15:48:00|950.6|945.6|950.3|945.3|950.6|945.6|950.2|945.2|17
1639064900000|2021-12-09 15:48:20|950.2|945.2|950|945|950.2|945.2|949.9|944.9|4
1639064920000|2021-12-09 15:48:40|949.9|944.9|950.3|945.3|950.3|945.3|949.9|944.9|2
1639064940000|2021-12-09 15:49:00|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1639064950000|2021-12-09 15:49:10|950.3|945.3|950.6|945.6|950.6|945.6|950.3|945.3|3
1639064960000|2021-12-09 15:49:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639064970000|2021-12-09 15:49:30|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|3
1639064980000|2021-12-09 15:49:40|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639065000000|2021-12-09 15:50:00|950.7|945.7|950.9|945.9|950.9|945.9|950.6|945.6|12
1639065010000|2021-12-09 15:50:10|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|5
1639065020000|2021-12-09 15:50:20|950.9|945.9|950.9|945.9|951|946|950.9|945.9|9
1639065030000|2021-12-09 15:50:30|950.8|945.8|950.8|945.8|951|946|950.8|945.8|7
1639065040000|2021-12-09 15:50:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639065060000|2021-12-09 15:51:00|950.6|945.6|950.7|945.7|950.9|945.9|950.6|945.6|12
1639065070000|2021-12-09 15:51:10|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639065080000|2021-12-09 15:51:20|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|7
1639065090000|2021-12-09 15:51:30|950.3|945.3|950.5|945.5|950.5|945.5|950.2|945.2|12
1639065100000|2021-12-09 15:51:40|950.4|945.4|950.1|945.1|950.5|945.5|950.1|945.1|6
1639065110000|2021-12-09 15:51:50|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|6
1639065120000|2021-12-09 15:52:00|950|945|949.7|944.7|950.1|945.1|949.7|944.7|5
1639065130000|2021-12-09 15:52:10|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|5
1639065140000|2021-12-09 15:52:20|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|4
1639065150000|2021-12-09 15:52:30|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|4
1639065160000|2021-12-09 15:52:40|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|9
1639065170000|2021-12-09 15:52:50|949.3|944.3|949.4|944.4|949.6|944.6|949.3|944.3|12
1639065180000|2021-12-09 15:53:00|949.5|944.5|949.7|944.7|949.7|944.7|949.4|944.4|13
1639065190000|2021-12-09 15:53:10|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|4
1639065210000|2021-12-09 15:53:30|949.6|944.6|949.4|944.4|949.7|944.7|949.4|944.4|5
1639065220000|2021-12-09 15:53:40|949.3|944.3|949|944|949.3|944.3|949|944|5
1639065230000|2021-12-09 15:53:50|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639065240000|2021-12-09 15:54:00|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|3
1639065250000|2021-12-09 15:54:10|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|18
1639065260000|2021-12-09 15:54:20|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|3
1639065270000|2021-12-09 15:54:30|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639065280000|2021-12-09 15:54:40|949.1|944.1|949.1|944.1|949.2|944.2|949|944|5
1639065290000|2021-12-09 15:54:50|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|3
1639065300000|2021-12-09 15:55:00|949.2|944.2|948.9|943.9|949.2|944.2|948.9|943.9|8
1639065310000|2021-12-09 15:55:10|949|944|949.1|944.1|949.1|944.1|948.9|943.9|4
1639065320000|2021-12-09 15:55:20|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|3
1639065330000|2021-12-09 15:55:30|949.1|944.1|949.2|944.2|949.3|944.3|949.1|944.1|6
1639065340000|2021-12-09 15:55:40|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|13
1639065350000|2021-12-09 15:55:50|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|5
1639065360000|2021-12-09 15:56:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|10
1639065370000|2021-12-09 15:56:10|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|3
1639065380000|2021-12-09 15:56:20|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|4
1639065390000|2021-12-09 15:56:30|949.6|944.6|950.1|945.1|950.2|945.2|949.5|944.5|10
1639065400000|2021-12-09 15:56:40|950|945|949.8|944.8|950|945|949.7|944.7|7
1639065410000|2021-12-09 15:56:50|949.7|944.7|949.6|944.6|949.8|944.8|949.6|944.6|6
1639065420000|2021-12-09 15:57:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1639065430000|2021-12-09 15:57:10|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639065440000|2021-12-09 15:57:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639065450000|2021-12-09 15:57:30|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1639065460000|2021-12-09 15:57:40|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|10
1639065470000|2021-12-09 15:57:50|949.8|944.8|949.8|944.8|949.9|944.9|949.7|944.7|6
1639065480000|2021-12-09 15:58:00|949.9|944.9|950.3|945.3|950.3|945.3|949.9|944.9|8
1639065490000|2021-12-09 15:58:10|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|4
1639065500000|2021-12-09 15:58:20|950.4|945.4|950.5|945.5|950.6|945.6|950.4|945.4|8
1639065510000|2021-12-09 15:58:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639065520000|2021-12-09 15:58:40|950.9|945.9|950.7|945.7|950.9|945.9|950.7|945.7|9
1639065530000|2021-12-09 15:58:50|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|6
1639065540000|2021-12-09 15:59:00|950.5|945.5|950.3|945.3|950.6|945.6|950.3|945.3|9
1639065550000|2021-12-09 15:59:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639065560000|2021-12-09 15:59:20|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1639065570000|2021-12-09 15:59:30|950.5|945.5|950.7|945.7|950.8|945.8|950.5|945.5|5
1639065580000|2021-12-09 15:59:40|950.6|945.6|950.9|945.9|951|946|950.6|945.6|7
1639065590000|2021-12-09 15:59:50|951|946|950.8|945.8|951|946|950.7|945.7|7
1639065600000|2021-12-09 16:00:00|950.9|945.9|951|946|951.2|946.2|950.9|945.9|7
1639065610000|2021-12-09 16:00:10|951.1|946.1|950.8|945.8|951.1|946.1|950.8|945.8|11
1639065630000|2021-12-09 16:00:30|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639065640000|2021-12-09 16:00:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639065650000|2021-12-09 16:00:50|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1639065660000|2021-12-09 16:01:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639065670000|2021-12-09 16:01:10|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1639065680000|2021-12-09 16:01:20|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639065690000|2021-12-09 16:01:30|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|4
1639065700000|2021-12-09 16:01:40|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1639065720000|2021-12-09 16:02:00|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|4
1639065730000|2021-12-09 16:02:10|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|5
1639065740000|2021-12-09 16:02:20|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|5
1639065750000|2021-12-09 16:02:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1639065760000|2021-12-09 16:02:40|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1639065770000|2021-12-09 16:02:50|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639065780000|2021-12-09 16:03:00|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639065790000|2021-12-09 16:03:10|951.8|946.8|951.6|946.6|951.9|946.9|951.6|946.6|5
1639065800000|2021-12-09 16:03:20|951.5|946.5|951.6|946.6|951.6|946.6|951.4|946.4|4
1639065810000|2021-12-09 16:03:30|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639065820000|2021-12-09 16:03:40|951.6|946.6|951.2|946.2|951.6|946.6|951.2|946.2|8
1639065830000|2021-12-09 16:03:50|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1639065850000|2021-12-09 16:04:10|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1639065860000|2021-12-09 16:04:20|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1639065870000|2021-12-09 16:04:30|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|8
1639065890000|2021-12-09 16:04:50|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|4
1639065900000|2021-12-09 16:05:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639065910000|2021-12-09 16:05:10|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639065920000|2021-12-09 16:05:20|951.3|946.3|951.7|946.7|951.8|946.8|951.3|946.3|11
1639065930000|2021-12-09 16:05:30|951.8|946.8|951.9|946.9|951.9|946.9|951.7|946.7|6
1639065940000|2021-12-09 16:05:40|952|947|951.9|946.9|952|947|951.8|946.8|5
1639065950000|2021-12-09 16:05:50|952|947|951.9|946.9|952.2|947.2|951.9|946.9|7
1639065960000|2021-12-09 16:06:00|951.8|946.8|951.9|946.9|952.1|947.1|951.7|946.7|7
1639065970000|2021-12-09 16:06:10|952|947|951.9|946.9|952|947|951.9|946.9|4
1639065980000|2021-12-09 16:06:20|952|947|951.9|946.9|952.1|947.1|951.9|946.9|4
1639065990000|2021-12-09 16:06:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639066000000|2021-12-09 16:06:40|951.7|946.7|951.8|946.8|951.9|946.9|951.7|946.7|4
1639066010000|2021-12-09 16:06:50|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|6
1639066020000|2021-12-09 16:07:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|6
1639066030000|2021-12-09 16:07:10|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|6
1639066040000|2021-12-09 16:07:20|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|3
1639066050000|2021-12-09 16:07:30|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1639066060000|2021-12-09 16:07:40|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|5
1639066070000|2021-12-09 16:07:50|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|6
1639066080000|2021-12-09 16:08:00|952|947|952|947|952.1|947.1|952|947|5
1639066090000|2021-12-09 16:08:10|951.8|946.8|951.9|946.9|952|947|951.8|946.8|6
1639066100000|2021-12-09 16:08:20|952|947|952|947|952|947|951.9|946.9|3
1639066110000|2021-12-09 16:08:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639066120000|2021-12-09 16:08:40|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1639066130000|2021-12-09 16:08:50|952|947|952|947|952|947|952|947|1
1639066140000|2021-12-09 16:09:00|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|7
1639066150000|2021-12-09 16:09:10|952|947|951.6|946.6|952|947|951.5|946.5|10
1639066160000|2021-12-09 16:09:20|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|5
1639066180000|2021-12-09 16:09:40|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|2
1639066200000|2021-12-09 16:10:00|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|6
1639066210000|2021-12-09 16:10:10|951.9|946.9|952|947|952|947|951.9|946.9|2
1639066220000|2021-12-09 16:10:20|952.1|947.1|952.1|947.1|952.1|947.1|952|947|3
1639066230000|2021-12-09 16:10:30|952|947|952|947|952.1|947.1|952|947|9
1639066240000|2021-12-09 16:10:40|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|7
1639066250000|2021-12-09 16:10:50|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|7
1639066260000|2021-12-09 16:11:00|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|4
1639066270000|2021-12-09 16:11:10|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|5
1639066280000|2021-12-09 16:11:20|951.4|946.4|951.2|946.2|951.5|946.5|951.2|946.2|11
1639066290000|2021-12-09 16:11:30|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1639066300000|2021-12-09 16:11:40|951|946|950.8|945.8|951|946|950.8|945.8|5
1639066310000|2021-12-09 16:11:50|950.7|945.7|950.5|945.5|950.7|945.7|950.5|945.5|5
1639066320000|2021-12-09 16:12:00|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639066330000|2021-12-09 16:12:10|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639066340000|2021-12-09 16:12:20|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|5
1639066350000|2021-12-09 16:12:30|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639066360000|2021-12-09 16:12:40|950.6|945.6|950.5|945.5|950.6|945.6|950.4|945.4|6
1639066370000|2021-12-09 16:12:50|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1639066380000|2021-12-09 16:13:00|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|8
1639066390000|2021-12-09 16:13:10|950.4|945.4|950|945|950.4|945.4|950|945|5
1639066400000|2021-12-09 16:13:20|949.9|944.9|949.7|944.7|949.9|944.9|949.6|944.6|4
1639066410000|2021-12-09 16:13:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639066420000|2021-12-09 16:13:40|949.9|944.9|950|945|950.1|945.1|949.9|944.9|4
1639066430000|2021-12-09 16:13:50|950.1|945.1|949.8|944.8|950.2|945.2|949.8|944.8|3
1639066440000|2021-12-09 16:14:00|949.6|944.6|949.2|944.2|949.7|944.7|949.1|944.1|9
1639066450000|2021-12-09 16:14:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639066460000|2021-12-09 16:14:20|949|944|949|944|949|944|949|944|1
1639066470000|2021-12-09 16:14:30|948.9|943.9|948.7|943.7|949|944|948.7|943.7|4
1639066480000|2021-12-09 16:14:40|948.9|943.9|949|944|949.2|944.2|948.9|943.9|7
1639066490000|2021-12-09 16:14:50|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639066500000|2021-12-09 16:15:00|948.9|943.9|948.8|943.8|948.9|943.9|948.7|943.7|8
1639066510000|2021-12-09 16:15:10|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|6
1639066520000|2021-12-09 16:15:20|948.4|943.4|948.5|943.5|948.5|943.5|948.2|943.2|6
1639066530000|2021-12-09 16:15:30|948.6|943.6|948.2|943.2|948.7|943.7|948.2|943.2|20
1639066540000|2021-12-09 16:15:40|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|15
1639066550000|2021-12-09 16:15:50|948|943|948.3|943.3|948.3|943.3|948|943|4
1639066560000|2021-12-09 16:16:00|948.2|943.2|947.8|942.8|948.2|943.2|947.8|942.8|5
1639066580000|2021-12-09 16:16:20|947.9|942.9|948|943|948|943|947.9|942.9|6
1639066590000|2021-12-09 16:16:30|947.9|942.9|947.8|942.8|948|943|947.8|942.8|6
1639066610000|2021-12-09 16:16:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1639066620000|2021-12-09 16:17:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|5
1639066630000|2021-12-09 16:17:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639066640000|2021-12-09 16:17:20|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1639066670000|2021-12-09 16:17:50|947.5|942.5|947.2|942.2|947.5|942.5|947.1|942.1|6
1639066680000|2021-12-09 16:18:00|947.1|942.1|946.8|941.8|947.1|942.1|946.8|941.8|6
1639066690000|2021-12-09 16:18:10|946.7|941.7|946.8|941.8|946.8|941.8|946.6|941.6|4
1639066700000|2021-12-09 16:18:20|946.9|941.9|947.2|942.2|947.2|942.2|946.9|941.9|4
1639066710000|2021-12-09 16:18:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|12
1639066720000|2021-12-09 16:18:40|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1639066730000|2021-12-09 16:18:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|4
1639066740000|2021-12-09 16:19:00|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1639066750000|2021-12-09 16:19:10|947.4|942.4|947.7|942.7|947.7|942.7|947.3|942.3|4
1639066760000|2021-12-09 16:19:20|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|5
1639066770000|2021-12-09 16:19:30|947.8|942.8|948|943|948|943|947.8|942.8|7
1639066780000|2021-12-09 16:19:40|947.9|942.9|948|943|948|943|947.9|942.9|6
1639066790000|2021-12-09 16:19:50|947.9|942.9|948|943|948|943|947.9|942.9|6
1639066800000|2021-12-09 16:20:00|948.1|943.1|948|943|948.1|943.1|948|943|8
1639066810000|2021-12-09 16:20:10|947.9|942.9|947.9|942.9|948|943|947.9|942.9|5
1639066820000|2021-12-09 16:20:20|948|943|947.6|942.6|948|943|947.6|942.6|5
1639066830000|2021-12-09 16:20:30|947.7|942.7|947.3|942.3|947.7|942.7|947.3|942.3|9
1639066840000|2021-12-09 16:20:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639066850000|2021-12-09 16:20:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639066860000|2021-12-09 16:21:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639066880000|2021-12-09 16:21:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639066890000|2021-12-09 16:21:30|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1639066910000|2021-12-09 16:21:50|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1639066920000|2021-12-09 16:22:00|947.1|942.1|947|942|947.1|942.1|947|942|4
1639066930000|2021-12-09 16:22:10|946.9|941.9|946.8|941.8|947|942|946.8|941.8|6
1639066940000|2021-12-09 16:22:20|946.7|941.7|947.3|942.3|947.3|942.3|946.6|941.6|9
1639066950000|2021-12-09 16:22:30|947.1|942.1|947|942|947.1|942.1|947|942|2
1639066960000|2021-12-09 16:22:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1639066980000|2021-12-09 16:23:00|947.1|942.1|947|942|947.1|942.1|947|942|2
1639066990000|2021-12-09 16:23:10|947.1|942.1|947.7|942.7|947.8|942.8|947.1|942.1|6
1639067000000|2021-12-09 16:23:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639067040000|2021-12-09 16:24:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639067050000|2021-12-09 16:24:10|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1639067060000|2021-12-09 16:24:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1639067070000|2021-12-09 16:24:30|947.5|942.5|947.9|942.9|948|943|947.5|942.5|10
1639067080000|2021-12-09 16:24:40|948.2|943.2|948.3|943.3|948.4|943.4|948.1|943.1|16
1639067090000|2021-12-09 16:24:50|948.4|943.4|948.4|943.4|948.7|943.7|948.4|943.4|5
1639067100000|2021-12-09 16:25:00|948.3|943.3|947.8|942.8|948.3|943.3|947.7|942.7|8
1639067110000|2021-12-09 16:25:10|948|943|948|943|948|943|947.9|942.9|3
1639067120000|2021-12-09 16:25:20|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639067140000|2021-12-09 16:25:40|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1639067150000|2021-12-09 16:25:50|947.9|942.9|948.1|943.1|948.1|943.1|947.9|942.9|2
1639067180000|2021-12-09 16:26:20|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|3
1639067190000|2021-12-09 16:26:30|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1639067210000|2021-12-09 16:26:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|6
1639067220000|2021-12-09 16:27:00|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639067240000|2021-12-09 16:27:20|947|942|947.1|942.1|947.1|942.1|946.9|941.9|4
1639067250000|2021-12-09 16:27:30|947|942|946.9|941.9|947|942|946.8|941.8|4
1639067260000|2021-12-09 16:27:40|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1639067270000|2021-12-09 16:27:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|8
1639067280000|2021-12-09 16:28:00|946.9|941.9|947.2|942.2|947.2|942.2|946.9|941.9|3
1639067290000|2021-12-09 16:28:10|947.1|942.1|946.9|941.9|947.2|942.2|946.9|941.9|5
1639067330000|2021-12-09 16:28:50|947|942|946.9|941.9|947|942|946.9|941.9|4
1639067340000|2021-12-09 16:29:00|947|942|946.9|941.9|947|942|946.9|941.9|2
1639067350000|2021-12-09 16:29:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1639067360000|2021-12-09 16:29:20|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|5
1639067370000|2021-12-09 16:29:30|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|5
1639067380000|2021-12-09 16:29:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|6
1639067390000|2021-12-09 16:29:50|946.7|941.7|946.5|941.5|946.8|941.8|946.5|941.5|8
1639067400000|2021-12-09 16:30:00|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|9
1639067410000|2021-12-09 16:30:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639067420000|2021-12-09 16:30:20|946.7|941.7|946.4|941.4|946.7|941.7|946.4|941.4|7
1639067430000|2021-12-09 16:30:30|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|12
1639067440000|2021-12-09 16:30:40|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|4
1639067450000|2021-12-09 16:30:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639067460000|2021-12-09 16:31:00|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|7
1639067470000|2021-12-09 16:31:10|946.4|941.4|946.7|941.7|946.7|941.7|946.3|941.3|6
1639067480000|2021-12-09 16:31:20|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|4
1639067490000|2021-12-09 16:31:30|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|24
1639067500000|2021-12-09 16:31:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639067510000|2021-12-09 16:31:50|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|17
1639067520000|2021-12-09 16:32:00|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|3
1639067530000|2021-12-09 16:32:10|946.7|941.7|947.3|942.3|947.3|942.3|946.7|941.7|8
1639067540000|2021-12-09 16:32:20|947.4|942.4|947.4|942.4|947.6|942.6|947.4|942.4|5
1639067550000|2021-12-09 16:32:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639067560000|2021-12-09 16:32:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1639067580000|2021-12-09 16:33:00|946.9|941.9|947|942|947.2|942.2|946.9|941.9|3
1639067590000|2021-12-09 16:33:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639067600000|2021-12-09 16:33:20|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|7
1639067610000|2021-12-09 16:33:30|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|5
1639067620000|2021-12-09 16:33:40|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639067630000|2021-12-09 16:33:50|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|3
1639067640000|2021-12-09 16:34:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639067650000|2021-12-09 16:34:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|6
1639067660000|2021-12-09 16:34:20|946.5|941.5|946.4|941.4|946.7|941.7|946.4|941.4|6
1639067670000|2021-12-09 16:34:30|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1639067680000|2021-12-09 16:34:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639067690000|2021-12-09 16:34:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639067700000|2021-12-09 16:35:00|946.5|941.5|945.9|940.9|946.5|941.5|945.9|940.9|7
1639067710000|2021-12-09 16:35:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1639067720000|2021-12-09 16:35:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639067730000|2021-12-09 16:35:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639067740000|2021-12-09 16:35:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639067750000|2021-12-09 16:35:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639067760000|2021-12-09 16:36:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639067770000|2021-12-09 16:36:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639067780000|2021-12-09 16:36:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639067790000|2021-12-09 16:36:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639067800000|2021-12-09 16:36:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639067810000|2021-12-09 16:36:50|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639067820000|2021-12-09 16:37:00|945.5|940.5|945|940|945.5|940.5|945|940|12
1639067830000|2021-12-09 16:37:10|945.1|940.1|945.6|940.6|945.6|940.6|945|940|9
1639067840000|2021-12-09 16:37:20|945.7|940.7|945.7|940.7|945.9|940.9|945.7|940.7|5
1639067850000|2021-12-09 16:37:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639067860000|2021-12-09 16:37:40|945.8|940.8|945.7|940.7|945.8|940.8|945.6|940.6|7
1639067870000|2021-12-09 16:37:50|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639067880000|2021-12-09 16:38:00|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|7
1639067900000|2021-12-09 16:38:20|945.1|940.1|945|940|945.1|940.1|945|940|2
1639067910000|2021-12-09 16:38:30|945.1|940.1|945|940|945.1|940.1|944.9|939.9|10
1639067920000|2021-12-09 16:38:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639067930000|2021-12-09 16:38:50|945|940|945|940|945|940|945|940|1
1639067940000|2021-12-09 16:39:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639067950000|2021-12-09 16:39:10|945|940|944.9|939.9|945|940|944.9|939.9|2
1639067960000|2021-12-09 16:39:20|945|940|945|940|945|940|945|940|1
1639067970000|2021-12-09 16:39:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1639067980000|2021-12-09 16:39:40|945|940|945|940|945.1|940.1|945|940|5
1639068000000|2021-12-09 16:40:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639068010000|2021-12-09 16:40:10|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|7
1639068020000|2021-12-09 16:40:20|945|940|944.8|939.8|945|940|944.8|939.8|2
1639068030000|2021-12-09 16:40:30|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1639068040000|2021-12-09 16:40:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1639068050000|2021-12-09 16:40:50|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|29
1639068060000|2021-12-09 16:41:00|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|6
1639068070000|2021-12-09 16:41:10|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|5
1639068080000|2021-12-09 16:41:20|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|7
1639068100000|2021-12-09 16:41:40|945|940|945|940|945|940|945|940|1
1639068110000|2021-12-09 16:41:50|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1639068120000|2021-12-09 16:42:00|944.9|939.9|944.9|939.9|945.3|940.3|944.9|939.9|6
1639068130000|2021-12-09 16:42:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|10
1639068140000|2021-12-09 16:42:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639068150000|2021-12-09 16:42:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639068160000|2021-12-09 16:42:40|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|3
1639068180000|2021-12-09 16:43:00|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|3
1639068190000|2021-12-09 16:43:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639068200000|2021-12-09 16:43:20|944.1|939.1|944.1|939.1|944.1|939.1|944|939|13
1639068210000|2021-12-09 16:43:30|944|939|943.8|938.8|944.1|939.1|943.8|938.8|3
1639068220000|2021-12-09 16:43:40|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|3
1639068230000|2021-12-09 16:43:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639068240000|2021-12-09 16:44:00|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|2
1639068250000|2021-12-09 16:44:10|943.2|938.2|943.3|938.3|943.4|938.4|943.2|938.2|7
1639068260000|2021-12-09 16:44:20|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|7
1639068270000|2021-12-09 16:44:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1639068280000|2021-12-09 16:44:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639068290000|2021-12-09 16:44:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639068300000|2021-12-09 16:45:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639068320000|2021-12-09 16:45:20|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|12
1639068330000|2021-12-09 16:45:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639068340000|2021-12-09 16:45:40|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639068350000|2021-12-09 16:45:50|943.6|938.6|943.5|938.5|943.7|938.7|943.4|938.4|8
1639068360000|2021-12-09 16:46:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1639068370000|2021-12-09 16:46:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1639068380000|2021-12-09 16:46:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639068400000|2021-12-09 16:46:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639068410000|2021-12-09 16:46:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639068420000|2021-12-09 16:47:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1639068430000|2021-12-09 16:47:10|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1639068440000|2021-12-09 16:47:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639068470000|2021-12-09 16:47:50|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|5
1639068480000|2021-12-09 16:48:00|943.6|938.6|944|939|944|939|943.6|938.6|10
1639068490000|2021-12-09 16:48:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1639068500000|2021-12-09 16:48:20|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1639068510000|2021-12-09 16:48:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1639068520000|2021-12-09 16:48:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|16
1639068530000|2021-12-09 16:48:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639068540000|2021-12-09 16:49:00|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|6
1639068550000|2021-12-09 16:49:10|943.9|938.9|944|939|944|939|943.9|938.9|2
1639068560000|2021-12-09 16:49:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639068590000|2021-12-09 16:49:50|944|939|944|939|944|939|943.9|938.9|3
1639068600000|2021-12-09 16:50:00|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1639068610000|2021-12-09 16:50:10|944|939|944|939|944|939|943.9|938.9|5
1639068640000|2021-12-09 16:50:40|943.9|938.9|944|939|944|939|943.9|938.9|6
1639068650000|2021-12-09 16:50:50|944.1|939.1|944|939|944.3|939.3|944|939|6
1639068660000|2021-12-09 16:51:00|943.9|938.9|944.2|939.2|944.4|939.4|943.9|938.9|4
1639068670000|2021-12-09 16:51:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|15
1639068680000|2021-12-09 16:51:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639068690000|2021-12-09 16:51:30|944.5|939.5|944.3|939.3|944.6|939.6|944.3|939.3|13
1639068700000|2021-12-09 16:51:40|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|4
1639068710000|2021-12-09 16:51:50|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|3
1639068720000|2021-12-09 16:52:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639068740000|2021-12-09 16:52:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|9
1639068750000|2021-12-09 16:52:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639068760000|2021-12-09 16:52:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|7
1639068770000|2021-12-09 16:52:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639068780000|2021-12-09 16:53:00|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|10
1639068810000|2021-12-09 16:53:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|10
1639068820000|2021-12-09 16:53:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1639068840000|2021-12-09 16:54:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639068850000|2021-12-09 16:54:10|944.4|939.4|944.3|939.3|944.5|939.5|944.2|939.2|14
1639068860000|2021-12-09 16:54:20|944.4|939.4|944.5|939.5|944.6|939.6|944.4|939.4|3
1639068870000|2021-12-09 16:54:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639068890000|2021-12-09 16:54:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639068900000|2021-12-09 16:55:00|944.5|939.5|943.9|938.9|944.5|939.5|943.9|938.9|7
1639068910000|2021-12-09 16:55:10|943.8|938.8|944.2|939.2|944.2|939.2|943.8|938.8|6
1639068920000|2021-12-09 16:55:20|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|6
1639068930000|2021-12-09 16:55:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|9
1639068940000|2021-12-09 16:55:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639068950000|2021-12-09 16:55:50|943.8|938.8|943.8|938.8|943.9|938.9|943.6|938.6|6
1639068960000|2021-12-09 16:56:00|943.6|938.6|943.1|938.1|943.6|938.6|943.1|938.1|5
1639068970000|2021-12-09 16:56:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639068980000|2021-12-09 16:56:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1639068990000|2021-12-09 16:56:30|943.2|938.2|943.9|938.9|944.5|939.5|943.2|938.2|7
1639069000000|2021-12-09 16:56:40|944|939|943.9|938.9|944|939|943.9|938.9|6
1639069010000|2021-12-09 16:56:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639069020000|2021-12-09 16:57:00|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|14
1639069030000|2021-12-09 16:57:10|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1639069040000|2021-12-09 16:57:20|943.6|938.6|943.3|938.3|943.6|938.6|943.2|938.2|5
1639069050000|2021-12-09 16:57:30|943|938|943|938|943|938|943|938|1
1639069060000|2021-12-09 16:57:40|943.1|938.1|943.1|938.1|943.1|938.1|943|938|7
1639069070000|2021-12-09 16:57:50|943|938|943.1|938.1|943.1|938.1|943|938|16
1639069080000|2021-12-09 16:58:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1639069100000|2021-12-09 16:58:20|943.2|938.2|943.6|938.6|943.6|938.6|943.2|938.2|7
1639069110000|2021-12-09 16:58:30|943.5|938.5|943.1|938.1|943.6|938.6|943.1|938.1|7
1639069120000|2021-12-09 16:58:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639069130000|2021-12-09 16:58:50|943.4|938.4|943.5|938.5|943.6|938.6|943.3|938.3|8
1639069150000|2021-12-09 16:59:10|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1639069160000|2021-12-09 16:59:20|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|3
1639069170000|2021-12-09 16:59:30|943.2|938.2|943.3|938.3|943.3|938.3|943.1|938.1|3
1639069190000|2021-12-09 16:59:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639069200000|2021-12-09 17:00:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639069210000|2021-12-09 17:00:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639069220000|2021-12-09 17:00:20|943.4|938.4|943|938|943.4|938.4|943|938|6
1639069230000|2021-12-09 17:00:30|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639069240000|2021-12-09 17:00:40|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|3
1639069250000|2021-12-09 17:00:50|943.2|938.2|943.5|938.5|943.5|938.5|943.2|938.2|11
1639069260000|2021-12-09 17:01:00|943.6|938.6|943.8|938.8|944.3|939.3|943.6|938.6|10
1639069270000|2021-12-09 17:01:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639069280000|2021-12-09 17:01:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639069290000|2021-12-09 17:01:30|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|9
1639069300000|2021-12-09 17:01:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1639069310000|2021-12-09 17:01:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639069320000|2021-12-09 17:02:00|944|939|944.3|939.3|944.4|939.4|944|939|7
1639069330000|2021-12-09 17:02:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639069340000|2021-12-09 17:02:20|944|939|943.8|938.8|944|939|943.8|938.8|3
1639069350000|2021-12-09 17:02:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1639069370000|2021-12-09 17:02:50|944|939|944|939|944|939|944|939|1
1639069380000|2021-12-09 17:03:00|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|3
1639069390000|2021-12-09 17:03:10|944.3|939.3|944.1|939.1|944.4|939.4|944.1|939.1|7
1639069410000|2021-12-09 17:03:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1639069420000|2021-12-09 17:03:40|944|939|944|939|944.1|939.1|944|939|3
1639069430000|2021-12-09 17:03:50|944.1|939.1|944.3|939.3|944.4|939.4|944.1|939.1|7
1639069440000|2021-12-09 17:04:00|944.2|939.2|944|939|944.3|939.3|944|939|5
1639069450000|2021-12-09 17:04:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|15
1639069460000|2021-12-09 17:04:20|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639069470000|2021-12-09 17:04:30|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|11
1639069510000|2021-12-09 17:05:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639069520000|2021-12-09 17:05:20|943.8|938.8|943.5|938.5|943.8|938.8|943.4|938.4|8
1639069530000|2021-12-09 17:05:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639069540000|2021-12-09 17:05:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|6
1639069560000|2021-12-09 17:06:00|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|6
1639069570000|2021-12-09 17:06:10|943.9|938.9|943.8|938.8|944|939|943.8|938.8|4
1639069580000|2021-12-09 17:06:20|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|9
1639069590000|2021-12-09 17:06:30|944|939|944.1|939.1|944.1|939.1|944|939|10
1639069600000|2021-12-09 17:06:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|16
1639069610000|2021-12-09 17:06:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1639069620000|2021-12-09 17:07:00|944.2|939.2|944.1|939.1|944.2|939.2|944|939|3
1639069630000|2021-12-09 17:07:10|944|939|944|939|944.2|939.2|943.9|938.9|9
1639069640000|2021-12-09 17:07:20|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1639069660000|2021-12-09 17:07:40|944|939|943.9|938.9|944|939|943.9|938.9|16
1639069670000|2021-12-09 17:07:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|13
1639069680000|2021-12-09 17:08:00|943.9|938.9|943.9|938.9|944|939|943.8|938.8|5
1639069690000|2021-12-09 17:08:10|944|939|944|939|944|939|943.9|938.9|3
1639069700000|2021-12-09 17:08:20|943.9|938.9|943.7|938.7|944|939|943.7|938.7|9
1639069710000|2021-12-09 17:08:30|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1639069720000|2021-12-09 17:08:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1639069740000|2021-12-09 17:09:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|3
1639069750000|2021-12-09 17:09:10|943.4|938.4|943.5|938.5|943.5|938.5|943.2|938.2|5
1639069760000|2021-12-09 17:09:20|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|7
1639069770000|2021-12-09 17:09:30|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|5
1639069790000|2021-12-09 17:09:50|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1639069800000|2021-12-09 17:10:00|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639069810000|2021-12-09 17:10:10|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639069820000|2021-12-09 17:10:20|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1639069830000|2021-12-09 17:10:30|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1639069840000|2021-12-09 17:10:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1639069850000|2021-12-09 17:10:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639069860000|2021-12-09 17:11:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1639069870000|2021-12-09 17:11:10|943.5|938.5|943.6|938.6|943.7|938.7|943.4|938.4|6
1639069880000|2021-12-09 17:11:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639069890000|2021-12-09 17:11:30|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|4
1639069900000|2021-12-09 17:11:40|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|4
1639069910000|2021-12-09 17:11:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1639069920000|2021-12-09 17:12:00|943.9|938.9|943.9|938.9|944|939|943.9|938.9|7
1639069930000|2021-12-09 17:12:10|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|7
1639069940000|2021-12-09 17:12:20|943.7|938.7|943.6|938.6|943.9|938.9|943.6|938.6|10
1639069950000|2021-12-09 17:12:30|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|7
1639069960000|2021-12-09 17:12:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|6
1639069970000|2021-12-09 17:12:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|6
1639069980000|2021-12-09 17:13:00|944|939|944.1|939.1|944.1|939.1|944|939|2
1639069990000|2021-12-09 17:13:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639070010000|2021-12-09 17:13:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639070020000|2021-12-09 17:13:40|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|6
1639070030000|2021-12-09 17:13:50|944|939|944|939|944.1|939.1|944|939|5
1639070040000|2021-12-09 17:14:00|943.8|938.8|943.8|938.8|943.9|938.9|943.7|938.7|5
1639070050000|2021-12-09 17:14:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|8
1639070060000|2021-12-09 17:14:20|943.9|938.9|944|939|944.2|939.2|943.9|938.9|3
1639070070000|2021-12-09 17:14:30|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|5
1639070080000|2021-12-09 17:14:40|944|939|944.1|939.1|944.1|939.1|943.9|938.9|6
1639070090000|2021-12-09 17:14:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1639070100000|2021-12-09 17:15:00|944|939|944.2|939.2|944.3|939.3|944|939|15
1639070110000|2021-12-09 17:15:10|944.1|939.1|944|939|944.2|939.2|944|939|3
1639070130000|2021-12-09 17:15:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1639070140000|2021-12-09 17:15:40|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|5
1639070150000|2021-12-09 17:15:50|943.9|938.9|944.5|939.5|944.5|939.5|943.9|938.9|5
1639070160000|2021-12-09 17:16:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|12
1639070170000|2021-12-09 17:16:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639070180000|2021-12-09 17:16:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639070200000|2021-12-09 17:16:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639070210000|2021-12-09 17:16:50|944.4|939.4|944.5|939.5|944.6|939.6|944.4|939.4|6
1639070230000|2021-12-09 17:17:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639070240000|2021-12-09 17:17:20|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1639070250000|2021-12-09 17:17:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639070260000|2021-12-09 17:17:40|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|6
1639070270000|2021-12-09 17:17:50|944.8|939.8|944.8|939.8|944.8|939.8|944.6|939.6|9
1639070280000|2021-12-09 17:18:00|944.7|939.7|944.4|939.4|944.7|939.7|944.4|939.4|8
1639070290000|2021-12-09 17:18:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|8
1639070300000|2021-12-09 17:18:20|944.3|939.3|944|939|944.3|939.3|944|939|8
1639070310000|2021-12-09 17:18:30|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|5
1639070330000|2021-12-09 17:18:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639070340000|2021-12-09 17:19:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|8
1639070350000|2021-12-09 17:19:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1639070360000|2021-12-09 17:19:20|944.2|939.2|944|939|944.2|939.2|944|939|5
1639070370000|2021-12-09 17:19:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1639070380000|2021-12-09 17:19:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639070390000|2021-12-09 17:19:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639070400000|2021-12-09 17:20:00|944|939|943.8|938.8|944|939|943.8|938.8|3
1639070410000|2021-12-09 17:20:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1639070420000|2021-12-09 17:20:20|944|939|944|939|944.1|939.1|944|939|3
1639070430000|2021-12-09 17:20:30|943.9|938.9|944|939|944|939|943.8|938.8|3
1639070440000|2021-12-09 17:20:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639070450000|2021-12-09 17:20:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1639070460000|2021-12-09 17:21:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1639070490000|2021-12-09 17:21:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639070500000|2021-12-09 17:21:40|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|3
1639070510000|2021-12-09 17:21:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639070520000|2021-12-09 17:22:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639070530000|2021-12-09 17:22:10|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|6
1639070540000|2021-12-09 17:22:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639070560000|2021-12-09 17:22:40|944|939|944|939|944|939|944|939|1
1639070570000|2021-12-09 17:22:50|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|5
1639070580000|2021-12-09 17:23:00|943.7|938.7|943.9|938.9|944|939|943.7|938.7|7
1639070590000|2021-12-09 17:23:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639070610000|2021-12-09 17:23:30|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|5
1639070620000|2021-12-09 17:23:40|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|7
1639070630000|2021-12-09 17:23:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639070640000|2021-12-09 17:24:00|944|939|944.1|939.1|944.1|939.1|944|939|4
1639070650000|2021-12-09 17:24:10|944|939|944.2|939.2|944.2|939.2|944|939|3
1639070660000|2021-12-09 17:24:20|944.1|939.1|943.9|938.9|944.2|939.2|943.9|938.9|9
1639070670000|2021-12-09 17:24:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639070680000|2021-12-09 17:24:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639070690000|2021-12-09 17:24:50|943.8|938.8|944|939|944|939|943.8|938.8|3
1639070700000|2021-12-09 17:25:00|943.9|938.9|943.6|938.6|944|939|943.5|938.5|11
1639070710000|2021-12-09 17:25:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1639070720000|2021-12-09 17:25:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639070730000|2021-12-09 17:25:30|944|939|944|939|944|939|943.9|938.9|3
1639070740000|2021-12-09 17:25:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639070750000|2021-12-09 17:25:50|944|939|944.1|939.1|944.1|939.1|944|939|4
1639070760000|2021-12-09 17:26:00|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|7
1639070770000|2021-12-09 17:26:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639070780000|2021-12-09 17:26:20|944|939|944|939|944|939|944|939|1
1639070790000|2021-12-09 17:26:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1639070800000|2021-12-09 17:26:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639070810000|2021-12-09 17:26:50|944|939|944.3|939.3|944.3|939.3|944|939|4
1639070820000|2021-12-09 17:27:00|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639070830000|2021-12-09 17:27:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|9
1639070840000|2021-12-09 17:27:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1639070850000|2021-12-09 17:27:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639070860000|2021-12-09 17:27:40|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|8
1639070870000|2021-12-09 17:27:50|944.5|939.5|944.6|939.6|944.6|939.6|944.4|939.4|8
1639070900000|2021-12-09 17:28:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639070910000|2021-12-09 17:28:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639070920000|2021-12-09 17:28:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639070930000|2021-12-09 17:28:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1639070940000|2021-12-09 17:29:00|944.4|939.4|944.8|939.8|944.8|939.8|944.3|939.3|9
1639070950000|2021-12-09 17:29:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639070970000|2021-12-09 17:29:30|945|940|944.9|939.9|945|940|944.9|939.9|2
1639070990000|2021-12-09 17:29:50|944.8|939.8|944.7|939.7|944.8|939.8|944.6|939.6|8
1639071000000|2021-12-09 17:30:00|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639071010000|2021-12-09 17:30:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639071020000|2021-12-09 17:30:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639071030000|2021-12-09 17:30:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|8
1639071040000|2021-12-09 17:30:40|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|7
1639071050000|2021-12-09 17:30:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1639071060000|2021-12-09 17:31:00|944.8|939.8|944.4|939.4|944.8|939.8|944.4|939.4|12
1639071070000|2021-12-09 17:31:10|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|8
1639071080000|2021-12-09 17:31:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639071090000|2021-12-09 17:31:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639071100000|2021-12-09 17:31:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639071110000|2021-12-09 17:31:50|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639071130000|2021-12-09 17:32:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1639071140000|2021-12-09 17:32:20|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|3
1639071150000|2021-12-09 17:32:30|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1639071160000|2021-12-09 17:32:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639071170000|2021-12-09 17:32:50|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1639071180000|2021-12-09 17:33:00|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|9
1639071190000|2021-12-09 17:33:10|944.1|939.1|944.4|939.4|944.5|939.5|944|939|8
1639071200000|2021-12-09 17:33:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|5
1639071220000|2021-12-09 17:33:40|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|7
1639071230000|2021-12-09 17:33:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639071240000|2021-12-09 17:34:00|944.5|939.5|945.1|940.1|945.1|940.1|944.5|939.5|9
1639071260000|2021-12-09 17:34:20|945|940|944.9|939.9|945|940|944.9|939.9|2
1639071270000|2021-12-09 17:34:30|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|3
1639071280000|2021-12-09 17:34:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|6
1639071290000|2021-12-09 17:34:50|945|940|945|940|945.1|940.1|945|940|3
1639071300000|2021-12-09 17:35:00|945.1|940.1|945|940|945.1|940.1|945|940|4
1639071310000|2021-12-09 17:35:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639071320000|2021-12-09 17:35:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639071340000|2021-12-09 17:35:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639071350000|2021-12-09 17:35:50|945|940|945.2|940.2|945.2|940.2|944.9|939.9|14
1639071380000|2021-12-09 17:36:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639071390000|2021-12-09 17:36:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639071400000|2021-12-09 17:36:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639071410000|2021-12-09 17:36:50|945|940|944.9|939.9|945.1|940.1|944.9|939.9|4
1639071420000|2021-12-09 17:37:00|944.8|939.8|945.1|940.1|945.1|940.1|944.8|939.8|4
1639071430000|2021-12-09 17:37:10|945|940|945.3|940.3|945.3|940.3|945|940|4
1639071440000|2021-12-09 17:37:20|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1639071460000|2021-12-09 17:37:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639071470000|2021-12-09 17:37:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639071480000|2021-12-09 17:38:00|945.4|940.4|945.6|940.6|945.6|940.6|945.3|940.3|5
1639071490000|2021-12-09 17:38:10|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1639071500000|2021-12-09 17:38:20|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639071510000|2021-12-09 17:38:30|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|2
1639071530000|2021-12-09 17:38:50|945.5|940.5|945.5|940.5|945.7|940.7|945.4|940.4|5
1639071540000|2021-12-09 17:39:00|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|6
1639071560000|2021-12-09 17:39:20|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639071590000|2021-12-09 17:39:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639071600000|2021-12-09 17:40:00|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|9
1639071610000|2021-12-09 17:40:10|946|941|946|941|946|941|945.9|940.9|15
1639071620000|2021-12-09 17:40:20|945.9|940.9|945.9|940.9|946|941|945.8|940.8|4
1639071640000|2021-12-09 17:40:40|946|941|946|941|946|941|946|941|1
1639071650000|2021-12-09 17:40:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639071660000|2021-12-09 17:41:00|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|5
1639071670000|2021-12-09 17:41:10|946|941|946.1|941.1|946.1|941.1|946|941|4
1639071680000|2021-12-09 17:41:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639071690000|2021-12-09 17:41:30|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|6
1639071700000|2021-12-09 17:41:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639071710000|2021-12-09 17:41:50|946.4|941.4|946.7|941.7|946.7|941.7|946.3|941.3|9
1639071720000|2021-12-09 17:42:00|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|4
1639071730000|2021-12-09 17:42:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639071740000|2021-12-09 17:42:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639071750000|2021-12-09 17:42:30|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1639071760000|2021-12-09 17:42:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639071770000|2021-12-09 17:42:50|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|2
1639071780000|2021-12-09 17:43:00|946.8|941.8|946.7|941.7|947|942|946.7|941.7|6
1639071790000|2021-12-09 17:43:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1639071800000|2021-12-09 17:43:20|947|942|947.1|942.1|947.1|942.1|946.9|941.9|4
1639071810000|2021-12-09 17:43:30|947.2|942.2|947.3|942.3|947.4|942.4|947.2|942.2|4
1639071820000|2021-12-09 17:43:40|947|942|947.1|942.1|947.1|942.1|947|942|2
1639071830000|2021-12-09 17:43:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639071840000|2021-12-09 17:44:00|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|4
1639071850000|2021-12-09 17:44:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639071860000|2021-12-09 17:44:20|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|4
1639071870000|2021-12-09 17:44:30|946.9|941.9|947|942|947|942|946.9|941.9|4
1639071880000|2021-12-09 17:44:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1639071890000|2021-12-09 17:44:50|946.9|941.9|946.9|941.9|947|942|946.9|941.9|7
1639071900000|2021-12-09 17:45:00|947|942|946.9|941.9|947|942|946.9|941.9|4
1639071910000|2021-12-09 17:45:10|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1639071920000|2021-12-09 17:45:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639071930000|2021-12-09 17:45:30|947|942|946.9|941.9|947|942|946.9|941.9|4
1639071940000|2021-12-09 17:45:40|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|13
1639071950000|2021-12-09 17:45:50|946.7|941.7|946.8|941.8|946.8|941.8|946.6|941.6|4
1639071960000|2021-12-09 17:46:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|4
1639071970000|2021-12-09 17:46:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639071980000|2021-12-09 17:46:20|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|8
1639071990000|2021-12-09 17:46:30|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|6
1639072000000|2021-12-09 17:46:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|6
1639072010000|2021-12-09 17:46:50|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|5
1639072020000|2021-12-09 17:47:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639072040000|2021-12-09 17:47:20|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|2
1639072050000|2021-12-09 17:47:30|946|941|945.9|940.9|946|941|945.9|940.9|2
1639072060000|2021-12-09 17:47:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|10
1639072070000|2021-12-09 17:47:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639072080000|2021-12-09 17:48:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639072090000|2021-12-09 17:48:10|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1639072100000|2021-12-09 17:48:20|946|941|946.2|941.2|946.2|941.2|946|941|13
1639072110000|2021-12-09 17:48:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639072120000|2021-12-09 17:48:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639072130000|2021-12-09 17:48:50|946.5|941.5|946.8|941.8|946.8|941.8|946.5|941.5|3
1639072140000|2021-12-09 17:49:00|947|942|946.6|941.6|947|942|946.6|941.6|6
1639072150000|2021-12-09 17:49:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639072160000|2021-12-09 17:49:20|946.7|941.7|946.6|941.6|946.7|941.7|946.5|941.5|8
1639072180000|2021-12-09 17:49:40|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|3
1639072190000|2021-12-09 17:49:50|946.8|941.8|947.3|942.3|947.3|942.3|946.8|941.8|7
1639072200000|2021-12-09 17:50:00|947.2|942.2|947|942|947.2|942.2|947|942|3
1639072210000|2021-12-09 17:50:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639072220000|2021-12-09 17:50:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1639072230000|2021-12-09 17:50:30|947|942|947|942|947|942|947|942|1
1639072240000|2021-12-09 17:50:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639072250000|2021-12-09 17:50:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|4
1639072260000|2021-12-09 17:51:00|947.2|942.2|947.3|942.3|947.4|942.4|947.1|942.1|14
1639072270000|2021-12-09 17:51:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639072280000|2021-12-09 17:51:20|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|4
1639072300000|2021-12-09 17:51:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639072320000|2021-12-09 17:52:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639072330000|2021-12-09 17:52:10|946.7|941.7|946.7|941.7|946.7|941.7|946.5|941.5|7
1639072340000|2021-12-09 17:52:20|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639072360000|2021-12-09 17:52:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639072370000|2021-12-09 17:52:50|946.5|941.5|946.8|941.8|946.8|941.8|946.5|941.5|7
1639072390000|2021-12-09 17:53:10|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|3
1639072400000|2021-12-09 17:53:20|947|942|947.1|942.1|947.1|942.1|947|942|2
1639072410000|2021-12-09 17:53:30|947|942|947|942|947|942|947|942|1
1639072430000|2021-12-09 17:53:50|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1639072440000|2021-12-09 17:54:00|947|942|946.9|941.9|947.1|942.1|946.7|941.7|7
1639072470000|2021-12-09 17:54:30|947|942|947|942|947|942|947|942|1
1639072480000|2021-12-09 17:54:40|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|3
1639072490000|2021-12-09 17:54:50|947|942|947.1|942.1|947.1|942.1|947|942|2
1639072500000|2021-12-09 17:55:00|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|6
1639072510000|2021-12-09 17:55:10|947.2|942.2|947.2|942.2|947.2|942.2|946.9|941.9|8
1639072520000|2021-12-09 17:55:20|947.1|942.1|947|942|947.2|942.2|947|942|4
1639072530000|2021-12-09 17:55:30|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|8
1639072540000|2021-12-09 17:55:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639072550000|2021-12-09 17:55:50|947|942|947.4|942.4|947.4|942.4|947|942|3
1639072560000|2021-12-09 17:56:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639072580000|2021-12-09 17:56:20|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1639072590000|2021-12-09 17:56:30|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1639072600000|2021-12-09 17:56:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639072610000|2021-12-09 17:56:50|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1639072620000|2021-12-09 17:57:00|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639072630000|2021-12-09 17:57:10|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639072640000|2021-12-09 17:57:20|947.3|942.3|947.4|942.4|947.5|942.5|947.3|942.3|4
1639072650000|2021-12-09 17:57:30|947.6|942.6|947.9|942.9|947.9|942.9|947.6|942.6|4
1639072660000|2021-12-09 17:57:40|948|943|947.6|942.6|948|943|947.6|942.6|4
1639072680000|2021-12-09 17:58:00|947.9|942.9|948.3|943.3|948.3|943.3|947.9|942.9|4
1639072690000|2021-12-09 17:58:10|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1639072700000|2021-12-09 17:58:20|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|5
1639072710000|2021-12-09 17:58:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639072730000|2021-12-09 17:58:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639072740000|2021-12-09 17:59:00|948.3|943.3|948.4|943.4|948.5|943.5|948.3|943.3|8
1639072750000|2021-12-09 17:59:10|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1639072760000|2021-12-09 17:59:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639072770000|2021-12-09 17:59:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639072780000|2021-12-09 17:59:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639072790000|2021-12-09 17:59:50|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|5
1639072800000|2021-12-09 18:00:00|948.7|943.7|948.7|943.7|948.7|943.7|948.4|943.4|11
1639072810000|2021-12-09 18:00:10|948.6|943.6|948.2|943.2|948.6|943.6|948.2|943.2|9
1639072820000|2021-12-09 18:00:20|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1639072850000|2021-12-09 18:00:50|948|943|947.9|942.9|948|943|947.8|942.8|6
1639072860000|2021-12-09 18:01:00|947.8|942.8|948|943|948|943|947.8|942.8|5
1639072870000|2021-12-09 18:01:10|948.1|943.1|948.2|943.2|948.2|943.2|948|943|4
1639072880000|2021-12-09 18:01:20|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|5
1639072890000|2021-12-09 18:01:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|9
1639072900000|2021-12-09 18:01:40|948.3|943.3|948.4|943.4|948.4|943.4|948.2|943.2|8
1639072910000|2021-12-09 18:01:50|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|5
1639072920000|2021-12-09 18:02:00|948.2|943.2|947.6|942.6|948.2|943.2|947.6|942.6|6
1639072930000|2021-12-09 18:02:10|947.5|942.5|945.7|940.7|947.5|942.5|945.7|940.7|18
1639072940000|2021-12-09 18:02:20|945.8|940.8|945.8|940.8|945.9|940.9|945.2|940.2|38
1639072950000|2021-12-09 18:02:30|945.7|940.7|945.5|940.5|945.7|940.7|945.1|940.1|16
1639072960000|2021-12-09 18:02:40|945.4|940.4|945|940|945.5|940.5|945|940|13
1639072970000|2021-12-09 18:02:50|945.1|940.1|945.7|940.7|945.8|940.8|945.1|940.1|12
1639072980000|2021-12-09 18:03:00|945.9|940.9|946.9|941.9|947|942|945.9|940.9|19
1639072990000|2021-12-09 18:03:10|947.1|942.1|947.2|942.2|947.3|942.3|947|942|14
1639073000000|2021-12-09 18:03:20|947.1|942.1|947.8|942.8|947.9|942.9|947|942|14
1639073010000|2021-12-09 18:03:30|947.9|942.9|948.1|943.1|948.2|943.2|947.7|942.7|8
1639073020000|2021-12-09 18:03:40|948|943|948.3|943.3|948.3|943.3|947.7|942.7|11
1639073030000|2021-12-09 18:03:50|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|11
1639073040000|2021-12-09 18:04:00|948|943|948.2|943.2|948.2|943.2|947.7|942.7|18
1639073050000|2021-12-09 18:04:10|948.1|943.1|948.6|943.6|948.6|943.6|948|943|17
1639073060000|2021-12-09 18:04:20|948.4|943.4|948.3|943.3|948.7|943.7|948.3|943.3|13
1639073070000|2021-12-09 18:04:30|948.4|943.4|948.7|943.7|948.8|943.8|948.1|943.1|18
1639073080000|2021-12-09 18:04:40|948.6|943.6|948.8|943.8|948.8|943.8|948.4|943.4|13
1639073090000|2021-12-09 18:04:50|948.7|943.7|948.9|943.9|949|944|948.6|943.6|6
1639073100000|2021-12-09 18:05:00|948.8|943.8|947.5|942.5|948.9|943.9|947.5|942.5|13
1639073110000|2021-12-09 18:05:10|947.4|942.4|947.9|942.9|947.9|942.9|947.4|942.4|14
1639073120000|2021-12-09 18:05:20|947.8|942.8|947.8|942.8|947.9|942.9|947.5|942.5|9
1639073130000|2021-12-09 18:05:30|947.7|942.7|947.4|942.4|947.7|942.7|947.4|942.4|8
1639073140000|2021-12-09 18:05:40|947.5|942.5|947.2|942.2|947.5|942.5|947.1|942.1|4
1639073150000|2021-12-09 18:05:50|947.1|942.1|947.7|942.7|947.7|942.7|947.1|942.1|11
1639073160000|2021-12-09 18:06:00|947.6|942.6|947.7|942.7|947.7|942.7|947.4|942.4|8
1639073170000|2021-12-09 18:06:10|947.6|942.6|947.6|942.6|947.6|942.6|947.3|942.3|7
1639073180000|2021-12-09 18:06:20|947.4|942.4|947.4|942.4|947.5|942.5|947.2|942.2|8
1639073190000|2021-12-09 18:06:30|947.3|942.3|947.3|942.3|947.5|942.5|947.3|942.3|8
1639073200000|2021-12-09 18:06:40|947.2|942.2|947.3|942.3|947.4|942.4|947.1|942.1|7
1639073210000|2021-12-09 18:06:50|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|14
1639073220000|2021-12-09 18:07:00|947.4|942.4|947.6|942.6|947.8|942.8|947.4|942.4|7
1639073230000|2021-12-09 18:07:10|947.5|942.5|947.4|942.4|947.6|942.6|947.4|942.4|11
1639073240000|2021-12-09 18:07:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639073250000|2021-12-09 18:07:30|947.4|942.4|947.5|942.5|947.5|942.5|947.1|942.1|8
1639073260000|2021-12-09 18:07:40|947.4|942.4|947.2|942.2|947.4|942.4|947.1|942.1|10
1639073270000|2021-12-09 18:07:50|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|6
1639073280000|2021-12-09 18:08:00|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|7
1639073290000|2021-12-09 18:08:10|947.2|942.2|947.3|942.3|947.3|942.3|947.1|942.1|5
1639073300000|2021-12-09 18:08:20|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|3
1639073310000|2021-12-09 18:08:30|947.1|942.1|947.2|942.2|947.2|942.2|947|942|4
1639073320000|2021-12-09 18:08:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|6
1639073330000|2021-12-09 18:08:50|947.1|942.1|947|942|947.1|942.1|947|942|4
1639073340000|2021-12-09 18:09:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1639073350000|2021-12-09 18:09:10|947|942|946.9|941.9|947|942|946.7|941.7|6
1639073360000|2021-12-09 18:09:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|6
1639073370000|2021-12-09 18:09:30|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|8
1639073380000|2021-12-09 18:09:40|946.2|941.2|946.3|941.3|946.4|941.4|946.1|941.1|7
1639073390000|2021-12-09 18:09:50|946.4|941.4|946.2|941.2|946.4|941.4|946.1|941.1|5
1639073400000|2021-12-09 18:10:00|946.1|941.1|946.4|941.4|946.4|941.4|946.1|941.1|9
1639073410000|2021-12-09 18:10:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639073420000|2021-12-09 18:10:20|946.2|941.2|946.3|941.3|946.3|941.3|946.1|941.1|6
1639073430000|2021-12-09 18:10:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|10
1639073440000|2021-12-09 18:10:40|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|14
1639073450000|2021-12-09 18:10:50|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|10
1639073460000|2021-12-09 18:11:00|946.6|941.6|946.8|941.8|947.1|942.1|946.6|941.6|7
1639073470000|2021-12-09 18:11:10|946.9|941.9|946.7|941.7|947|942|946.7|941.7|6
1639073480000|2021-12-09 18:11:20|946.6|941.6|946.9|941.9|946.9|941.9|946.6|941.6|10
1639073490000|2021-12-09 18:11:30|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|5
1639073500000|2021-12-09 18:11:40|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|9
1639073510000|2021-12-09 18:11:50|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1639073520000|2021-12-09 18:12:00|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|8
1639073530000|2021-12-09 18:12:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1639073540000|2021-12-09 18:12:20|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|7
1639073550000|2021-12-09 18:12:30|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|10
1639073560000|2021-12-09 18:12:40|946.6|941.6|946.7|941.7|946.7|941.7|946.5|941.5|4
1639073570000|2021-12-09 18:12:50|946.6|941.6|946.9|941.9|947|942|946.6|941.6|9
1639073580000|2021-12-09 18:13:00|946.8|941.8|946.9|941.9|947|942|946.8|941.8|10
1639073590000|2021-12-09 18:13:10|946.8|941.8|946.6|941.6|946.8|941.8|946.5|941.5|7
1639073600000|2021-12-09 18:13:20|946.5|941.5|946.7|941.7|946.7|941.7|946.4|941.4|3
1639073610000|2021-12-09 18:13:30|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|4
1639073620000|2021-12-09 18:13:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639073630000|2021-12-09 18:13:50|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|5
1639073640000|2021-12-09 18:14:00|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1639073650000|2021-12-09 18:14:10|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|2
1639073660000|2021-12-09 18:14:20|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|10
1639073670000|2021-12-09 18:14:30|945.9|940.9|946.1|941.1|946.1|941.1|945.8|940.8|9
1639073680000|2021-12-09 18:14:40|946|941|946|941|946.1|941.1|946|941|9
1639073690000|2021-12-09 18:14:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1639073700000|2021-12-09 18:15:00|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1639073710000|2021-12-09 18:15:10|946|941|946|941|946.1|941.1|946|941|11
1639073720000|2021-12-09 18:15:20|945.9|940.9|946|941|946.2|941.2|945.9|940.9|4
1639073730000|2021-12-09 18:15:30|945.9|940.9|945.9|940.9|946|941|945.9|940.9|7
1639073740000|2021-12-09 18:15:40|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|5
1639073750000|2021-12-09 18:15:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639073760000|2021-12-09 18:16:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639073770000|2021-12-09 18:16:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639073780000|2021-12-09 18:16:20|945.8|940.8|945.5|940.5|945.8|940.8|945.4|940.4|7
1639073790000|2021-12-09 18:16:30|945.4|940.4|945.4|940.4|945.5|940.5|945.3|940.3|7
1639073800000|2021-12-09 18:16:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639073810000|2021-12-09 18:16:50|945.1|940.1|945.3|940.3|945.3|940.3|945|940|9
1639073820000|2021-12-09 18:17:00|945.2|940.2|945.5|940.5|945.5|940.5|945.1|940.1|4
1639073830000|2021-12-09 18:17:10|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|9
1639073840000|2021-12-09 18:17:20|945.1|940.1|945.3|940.3|945.3|940.3|945|940|9
1639073850000|2021-12-09 18:17:30|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639073860000|2021-12-09 18:17:40|945.1|940.1|945.1|940.1|945.3|940.3|945.1|940.1|9
1639073870000|2021-12-09 18:17:50|945|940|944.9|939.9|945|940|944.8|939.8|4
1639073880000|2021-12-09 18:18:00|944.8|939.8|945|940|945.1|940.1|944.8|939.8|4
1639073890000|2021-12-09 18:18:10|944.9|939.9|945.1|940.1|945.1|940.1|944.8|939.8|5
1639073900000|2021-12-09 18:18:20|945|940|945|940|945.1|940.1|945|940|5
1639073910000|2021-12-09 18:18:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1639073920000|2021-12-09 18:18:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639073930000|2021-12-09 18:18:50|945|940|945|940|945|940|945|940|1
1639073940000|2021-12-09 18:19:00|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1639073950000|2021-12-09 18:19:10|944.6|939.6|944.8|939.8|944.8|939.8|944.5|939.5|5
1639073960000|2021-12-09 18:19:20|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|3
1639073970000|2021-12-09 18:19:30|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|5
1639073980000|2021-12-09 18:19:40|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1639073990000|2021-12-09 18:19:50|944.4|939.4|944.5|939.5|944.5|939.5|944.2|939.2|5
1639074000000|2021-12-09 18:20:00|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|11
1639074010000|2021-12-09 18:20:10|944.6|939.6|944.9|939.9|945|940|944.6|939.6|5
1639074020000|2021-12-09 18:20:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639074030000|2021-12-09 18:20:30|944.6|939.6|945|940|945|940|944.6|939.6|4
1639074040000|2021-12-09 18:20:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|11
1639074050000|2021-12-09 18:20:50|944.8|939.8|945|940|945|940|944.8|939.8|2
1639074060000|2021-12-09 18:21:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639074070000|2021-12-09 18:21:10|945|940|945|940|945|940|945|940|1
1639074080000|2021-12-09 18:21:20|944.9|939.9|945|940|945|940|944.8|939.8|8
1639074090000|2021-12-09 18:21:30|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|4
1639074100000|2021-12-09 18:21:40|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639074110000|2021-12-09 18:21:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1639074120000|2021-12-09 18:22:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1639074130000|2021-12-09 18:22:10|944.7|939.7|944.5|939.5|944.7|939.7|944.3|939.3|7
1639074140000|2021-12-09 18:22:20|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|10
1639074150000|2021-12-09 18:22:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639074160000|2021-12-09 18:22:40|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|2
1639074170000|2021-12-09 18:22:50|944.5|939.5|944.5|939.5|944.6|939.6|944.4|939.4|5
1639074180000|2021-12-09 18:23:00|944.4|939.4|944.6|939.6|944.6|939.6|944.3|939.3|5
1639074190000|2021-12-09 18:23:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639074200000|2021-12-09 18:23:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639074210000|2021-12-09 18:23:30|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|7
1639074220000|2021-12-09 18:23:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639074230000|2021-12-09 18:23:50|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|4
1639074240000|2021-12-09 18:24:00|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|10
1639074250000|2021-12-09 18:24:10|944.3|939.3|944.1|939.1|944.3|939.3|944|939|8
1639074260000|2021-12-09 18:24:20|944|939|944|939|944|939|944|939|1
1639074270000|2021-12-09 18:24:30|944.1|939.1|944|939|944.1|939.1|944|939|2
1639074280000|2021-12-09 18:24:40|944.1|939.1|944.4|939.4|944.5|939.5|944.1|939.1|22
1639074290000|2021-12-09 18:24:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639074300000|2021-12-09 18:25:00|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639074310000|2021-12-09 18:25:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639074320000|2021-12-09 18:25:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|19
1639074350000|2021-12-09 18:25:50|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|5
1639074360000|2021-12-09 18:26:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639074370000|2021-12-09 18:26:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639074380000|2021-12-09 18:26:20|944|939|944|939|944|939|944|939|1
1639074390000|2021-12-09 18:26:30|944.1|939.1|944|939|944.2|939.2|944|939|9
1639074400000|2021-12-09 18:26:40|944.1|939.1|944|939|944.1|939.1|944|939|2
1639074410000|2021-12-09 18:26:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639074430000|2021-12-09 18:27:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1639074440000|2021-12-09 18:27:20|944.4|939.4|944.3|939.3|944.4|939.4|944.2|939.2|6
1639074450000|2021-12-09 18:27:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|6
1639074460000|2021-12-09 18:27:40|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|8
1639074470000|2021-12-09 18:27:50|944|939|944|939|944|939|944|939|1
1639074480000|2021-12-09 18:28:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639074500000|2021-12-09 18:28:20|944|939|944|939|944|939|943.9|938.9|9
1639074510000|2021-12-09 18:28:30|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|3
1639074520000|2021-12-09 18:28:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639074530000|2021-12-09 18:28:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1639074540000|2021-12-09 18:29:00|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|6
1639074550000|2021-12-09 18:29:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639074560000|2021-12-09 18:29:20|944|939|944.1|939.1|944.3|939.3|944|939|7
1639074570000|2021-12-09 18:29:30|944.3|939.3|944.1|939.1|944.4|939.4|944.1|939.1|11
1639074580000|2021-12-09 18:29:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1639074600000|2021-12-09 18:30:00|944.2|939.2|944|939|944.2|939.2|944|939|7
1639074630000|2021-12-09 18:30:30|944.1|939.1|944|939|944.1|939.1|944|939|14
1639074640000|2021-12-09 18:30:40|944.1|939.1|944.2|939.2|944.2|939.2|944|939|7
1639074650000|2021-12-09 18:30:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639074660000|2021-12-09 18:31:00|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|5
1639074670000|2021-12-09 18:31:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639074680000|2021-12-09 18:31:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639074720000|2021-12-09 18:32:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639074730000|2021-12-09 18:32:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639074820000|2021-12-09 18:33:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639074830000|2021-12-09 18:33:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639074840000|2021-12-09 18:34:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639074850000|2021-12-09 18:34:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639074860000|2021-12-09 18:34:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639074870000|2021-12-09 18:34:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639074880000|2021-12-09 18:34:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|9
1639074910000|2021-12-09 18:35:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1639074920000|2021-12-09 18:35:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|10
1639074930000|2021-12-09 18:35:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639074950000|2021-12-09 18:35:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639074960000|2021-12-09 18:36:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639074970000|2021-12-09 18:36:10|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1639074990000|2021-12-09 18:36:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639075000000|2021-12-09 18:36:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639075030000|2021-12-09 18:37:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639075040000|2021-12-09 18:37:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639075060000|2021-12-09 18:37:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1639075070000|2021-12-09 18:37:50|945|940|945|940|945|940|945|940|1
1639075080000|2021-12-09 18:38:00|945.1|940.1|945|940|945.1|940.1|944.9|939.9|6
1639075090000|2021-12-09 18:38:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639075100000|2021-12-09 18:38:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639075120000|2021-12-09 18:38:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1639075130000|2021-12-09 18:38:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1639075140000|2021-12-09 18:39:00|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|5
1639075150000|2021-12-09 18:39:10|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1639075170000|2021-12-09 18:39:30|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|5
1639075180000|2021-12-09 18:39:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|8
1639075190000|2021-12-09 18:39:50|945|940|945.1|940.1|945.1|940.1|944.9|939.9|8
1639075200000|2021-12-09 18:40:00|944.9|939.9|945|940|945|940|944.9|939.9|10
1639075210000|2021-12-09 18:40:10|944.9|939.9|944.8|939.8|945|940|944.8|939.8|8
1639075220000|2021-12-09 18:40:20|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1639075230000|2021-12-09 18:40:30|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|7
1639075240000|2021-12-09 18:40:40|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|7
1639075250000|2021-12-09 18:40:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639075260000|2021-12-09 18:41:00|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|7
1639075280000|2021-12-09 18:41:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639075290000|2021-12-09 18:41:30|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1639075300000|2021-12-09 18:41:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639075310000|2021-12-09 18:41:50|944.9|939.9|945|940|945|940|944.8|939.8|4
1639075320000|2021-12-09 18:42:00|944.9|939.9|944.9|939.9|945|940|944.8|939.8|9
1639075330000|2021-12-09 18:42:10|945|940|945|940|945|940|944.9|939.9|7
1639075360000|2021-12-09 18:42:40|944.9|939.9|945|940|945|940|944.9|939.9|4
1639075370000|2021-12-09 18:42:50|945.1|940.1|945.1|940.1|945.1|940.1|945|940|11
1639075380000|2021-12-09 18:43:00|945|940|944.9|939.9|945.1|940.1|944.9|939.9|18
1639075390000|2021-12-09 18:43:10|945|940|944.6|939.6|945|940|944.6|939.6|5
1639075400000|2021-12-09 18:43:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639075410000|2021-12-09 18:43:30|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|7
1639075420000|2021-12-09 18:43:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1639075440000|2021-12-09 18:44:00|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|7
1639075450000|2021-12-09 18:44:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|9
1639075460000|2021-12-09 18:44:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|8
1639075470000|2021-12-09 18:44:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|6
1639075480000|2021-12-09 18:44:40|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1639075490000|2021-12-09 18:44:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1639075500000|2021-12-09 18:45:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|8
1639075510000|2021-12-09 18:45:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1639075520000|2021-12-09 18:45:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|18
1639075530000|2021-12-09 18:45:30|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1639075540000|2021-12-09 18:45:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|14
1639075550000|2021-12-09 18:45:50|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1639075560000|2021-12-09 18:46:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1639075570000|2021-12-09 18:46:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639075600000|2021-12-09 18:46:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639075610000|2021-12-09 18:46:50|944.4|939.4|944.4|939.4|944.5|939.5|944.3|939.3|5
1639075630000|2021-12-09 18:47:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|9
1639075670000|2021-12-09 18:47:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639075680000|2021-12-09 18:48:00|944.4|939.4|944.4|939.4|944.6|939.6|944.3|939.3|5
1639075690000|2021-12-09 18:48:10|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|7
1639075700000|2021-12-09 18:48:20|944.6|939.6|944.6|939.6|944.7|939.7|944.4|939.4|12
1639075710000|2021-12-09 18:48:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639075720000|2021-12-09 18:48:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639075730000|2021-12-09 18:48:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639075740000|2021-12-09 18:49:00|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1639075750000|2021-12-09 18:49:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639075760000|2021-12-09 18:49:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|20
1639075770000|2021-12-09 18:49:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|10
1639075780000|2021-12-09 18:49:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639075790000|2021-12-09 18:49:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|10
1639075800000|2021-12-09 18:50:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639075810000|2021-12-09 18:50:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1639075820000|2021-12-09 18:50:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|13
1639075830000|2021-12-09 18:50:30|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|4
1639075840000|2021-12-09 18:50:40|944.4|939.4|944.4|939.4|944.4|939.4|944.2|939.2|9
1639075850000|2021-12-09 18:50:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639075860000|2021-12-09 18:51:00|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|13
1639075880000|2021-12-09 18:51:20|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|7
1639075890000|2021-12-09 18:51:30|944.5|939.5|944.6|939.6|944.6|939.6|944.4|939.4|8
1639075900000|2021-12-09 18:51:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639075910000|2021-12-09 18:51:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|7
1639075920000|2021-12-09 18:52:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1639075930000|2021-12-09 18:52:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1639075940000|2021-12-09 18:52:20|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|5
1639075950000|2021-12-09 18:52:30|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|13
1639075960000|2021-12-09 18:52:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1639075970000|2021-12-09 18:52:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|8
1639075980000|2021-12-09 18:53:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1639075990000|2021-12-09 18:53:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639076000000|2021-12-09 18:53:20|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|15
1639076010000|2021-12-09 18:53:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|24
1639076020000|2021-12-09 18:53:40|944.8|939.8|945.1|940.1|945.1|940.1|944.7|939.7|3
1639076030000|2021-12-09 18:53:50|945|940|945|940|945.1|940.1|945|940|3
1639076040000|2021-12-09 18:54:00|945.1|940.1|945.1|940.1|945.1|940.1|945|940|5
1639076070000|2021-12-09 18:54:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639076080000|2021-12-09 18:54:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639076090000|2021-12-09 18:54:50|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|5
1639076100000|2021-12-09 18:55:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639076110000|2021-12-09 18:55:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|6
1639076120000|2021-12-09 18:55:20|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|21
1639076130000|2021-12-09 18:55:30|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|9
1639076140000|2021-12-09 18:55:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|18
1639076150000|2021-12-09 18:55:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|6
1639076160000|2021-12-09 18:56:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1639076170000|2021-12-09 18:56:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639076180000|2021-12-09 18:56:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|12
1639076190000|2021-12-09 18:56:30|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|9
1639076200000|2021-12-09 18:56:40|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|15
1639076210000|2021-12-09 18:56:50|945.5|940.5|945.7|940.7|945.7|940.7|945.4|940.4|4
1639076250000|2021-12-09 18:57:30|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639076260000|2021-12-09 18:57:40|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|6
1639076270000|2021-12-09 18:57:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639076280000|2021-12-09 18:58:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639076290000|2021-12-09 18:58:10|946|941|945.9|940.9|946|941|945.8|940.8|9
1639076300000|2021-12-09 18:58:20|945.8|940.8|945.8|940.8|946|941|945.8|940.8|7
1639076310000|2021-12-09 18:58:30|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1639076320000|2021-12-09 18:58:40|946|941|946|941|946|941|945.9|940.9|5
1639076330000|2021-12-09 18:58:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1639076340000|2021-12-09 18:59:00|945.9|940.9|946|941|946.1|941.1|945.8|940.8|6
1639076350000|2021-12-09 18:59:10|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|4
1639076360000|2021-12-09 18:59:20|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1639076370000|2021-12-09 18:59:30|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|9
1639076380000|2021-12-09 18:59:40|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|7
1639076390000|2021-12-09 18:59:50|945.6|940.6|945.4|940.4|945.6|940.6|945.3|940.3|5
1639076400000|2021-12-09 19:00:00|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|22
1639076410000|2021-12-09 19:00:10|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|6
1639076420000|2021-12-09 19:00:20|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|5
1639076440000|2021-12-09 19:00:40|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1639076450000|2021-12-09 19:00:50|945.3|940.3|945|940|945.3|940.3|945|940|4
1639076460000|2021-12-09 19:01:00|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|15
1639076470000|2021-12-09 19:01:10|945.1|940.1|945|940|945.1|940.1|945|940|12
1639076480000|2021-12-09 19:01:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639076490000|2021-12-09 19:01:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639076500000|2021-12-09 19:01:40|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|11
1639076510000|2021-12-09 19:01:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639076520000|2021-12-09 19:02:00|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|4
1639076530000|2021-12-09 19:02:10|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|4
1639076540000|2021-12-09 19:02:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639076550000|2021-12-09 19:02:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639076560000|2021-12-09 19:02:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1639076570000|2021-12-09 19:02:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639076580000|2021-12-09 19:03:00|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1639076590000|2021-12-09 19:03:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1639076600000|2021-12-09 19:03:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639076610000|2021-12-09 19:03:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|8
1639076620000|2021-12-09 19:03:40|944.2|939.2|944.2|939.2|944.2|939.2|944|939|8
1639076630000|2021-12-09 19:03:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|6
1639076660000|2021-12-09 19:04:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639076670000|2021-12-09 19:04:30|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|4
1639076680000|2021-12-09 19:04:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639076690000|2021-12-09 19:04:50|944.1|939.1|944|939|944.1|939.1|944|939|4
1639076700000|2021-12-09 19:05:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639076710000|2021-12-09 19:05:10|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|3
1639076720000|2021-12-09 19:05:20|944|939|944|939|944.1|939.1|944|939|3
1639076730000|2021-12-09 19:05:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639076740000|2021-12-09 19:05:40|944|939|943.9|938.9|944|939|943.9|938.9|12
1639076750000|2021-12-09 19:05:50|944|939|944|939|944|939|943.9|938.9|3
1639076760000|2021-12-09 19:06:00|943.9|938.9|943.9|938.9|944|939|943.8|938.8|7
1639076770000|2021-12-09 19:06:10|943.8|938.8|943.9|938.9|944|939|943.8|938.8|4
1639076780000|2021-12-09 19:06:20|944|939|943.8|938.8|944|939|943.7|938.7|17
1639076790000|2021-12-09 19:06:30|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|7
1639076800000|2021-12-09 19:06:40|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|11
1639076820000|2021-12-09 19:07:00|943.7|938.7|943.6|938.6|943.8|938.8|943.6|938.6|4
1639076830000|2021-12-09 19:07:10|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|3
1639076840000|2021-12-09 19:07:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639076850000|2021-12-09 19:07:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1639076860000|2021-12-09 19:07:40|944|939|944.1|939.1|944.1|939.1|944|939|8
1639076870000|2021-12-09 19:07:50|944|939|944|939|944.1|939.1|944|939|3
1639076890000|2021-12-09 19:08:10|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639076900000|2021-12-09 19:08:20|944|939|944|939|944|939|943.9|938.9|7
1639076910000|2021-12-09 19:08:30|943.9|938.9|943.8|938.8|944|939|943.8|938.8|10
1639076920000|2021-12-09 19:08:40|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|6
1639076930000|2021-12-09 19:08:50|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1639076940000|2021-12-09 19:09:00|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|5
1639076950000|2021-12-09 19:09:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639076980000|2021-12-09 19:09:40|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|3
1639076990000|2021-12-09 19:09:50|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1639077000000|2021-12-09 19:10:00|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1639077020000|2021-12-09 19:10:20|943.2|938.2|943.2|938.2|943.3|938.3|943.1|938.1|5
1639077030000|2021-12-09 19:10:30|943.1|938.1|943|938|943.1|938.1|942.9|937.9|3
1639077040000|2021-12-09 19:10:40|942.9|937.9|942.8|937.8|943|938|942.8|937.8|8
1639077050000|2021-12-09 19:10:50|942.7|937.7|942.5|937.5|942.8|937.8|942.5|937.5|6
1639077060000|2021-12-09 19:11:00|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|4
1639077070000|2021-12-09 19:11:10|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639077080000|2021-12-09 19:11:20|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|2
1639077090000|2021-12-09 19:11:30|942.6|937.6|942.6|937.6|942.6|937.6|942.4|937.4|4
1639077100000|2021-12-09 19:11:40|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|4
1639077110000|2021-12-09 19:11:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|9
1639077120000|2021-12-09 19:12:00|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|6
1639077130000|2021-12-09 19:12:10|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|4
1639077140000|2021-12-09 19:12:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|8
1639077150000|2021-12-09 19:12:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|6
1639077160000|2021-12-09 19:12:40|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1639077170000|2021-12-09 19:12:50|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1639077180000|2021-12-09 19:13:00|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|7
1639077190000|2021-12-09 19:13:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639077200000|2021-12-09 19:13:20|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1639077210000|2021-12-09 19:13:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1639077220000|2021-12-09 19:13:40|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|5
1639077230000|2021-12-09 19:13:50|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|5
1639077240000|2021-12-09 19:14:00|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|6
1639077250000|2021-12-09 19:14:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1639077260000|2021-12-09 19:14:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|12
1639077270000|2021-12-09 19:14:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639077280000|2021-12-09 19:14:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639077290000|2021-12-09 19:14:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639077310000|2021-12-09 19:15:10|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639077320000|2021-12-09 19:15:20|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1639077350000|2021-12-09 19:15:50|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|9
1639077360000|2021-12-09 19:16:00|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|5
1639077370000|2021-12-09 19:16:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639077380000|2021-12-09 19:16:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1639077390000|2021-12-09 19:16:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639077400000|2021-12-09 19:16:40|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639077410000|2021-12-09 19:16:50|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639077420000|2021-12-09 19:17:00|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|3
1639077430000|2021-12-09 19:17:10|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|4
1639077450000|2021-12-09 19:17:30|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|8
1639077460000|2021-12-09 19:17:40|942.6|937.6|942.7|937.7|942.7|937.7|942.5|937.5|6
1639077470000|2021-12-09 19:17:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639077480000|2021-12-09 19:18:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639077490000|2021-12-09 19:18:10|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|10
1639077500000|2021-12-09 19:18:20|942.5|937.5|942.5|937.5|942.6|937.6|942.4|937.4|6
1639077510000|2021-12-09 19:18:30|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|4
1639077520000|2021-12-09 19:18:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|10
1639077530000|2021-12-09 19:18:50|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|8
1639077540000|2021-12-09 19:19:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639077550000|2021-12-09 19:19:10|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|9
1639077560000|2021-12-09 19:19:20|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|3
1639077580000|2021-12-09 19:19:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639077590000|2021-12-09 19:19:50|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1639077600000|2021-12-09 19:20:00|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|11
1639077610000|2021-12-09 19:20:10|942.5|937.5|942.5|937.5|942.7|937.7|942.5|937.5|9
1639077620000|2021-12-09 19:20:20|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|7
1639077630000|2021-12-09 19:20:30|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|8
1639077650000|2021-12-09 19:20:50|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1639077660000|2021-12-09 19:21:00|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|8
1639077670000|2021-12-09 19:21:10|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|3
1639077680000|2021-12-09 19:21:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1639077690000|2021-12-09 19:21:30|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1639077700000|2021-12-09 19:21:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1639077710000|2021-12-09 19:21:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1639077720000|2021-12-09 19:22:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|12
1639077730000|2021-12-09 19:22:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1639077740000|2021-12-09 19:22:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|10
1639077750000|2021-12-09 19:22:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639077770000|2021-12-09 19:22:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639077780000|2021-12-09 19:23:00|942.8|937.8|942.6|937.6|942.8|937.8|942.5|937.5|11
1639077800000|2021-12-09 19:23:20|942.7|937.7|942.9|937.9|942.9|937.9|942.6|937.6|4
1639077810000|2021-12-09 19:23:30|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1639077820000|2021-12-09 19:23:40|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|5
1639077830000|2021-12-09 19:23:50|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|5
1639077840000|2021-12-09 19:24:00|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|12
1639077850000|2021-12-09 19:24:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639077860000|2021-12-09 19:24:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|6
1639077870000|2021-12-09 19:24:30|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|7
1639077880000|2021-12-09 19:24:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639077890000|2021-12-09 19:24:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1639077900000|2021-12-09 19:25:00|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639077910000|2021-12-09 19:25:10|942.8|937.8|943|938|943.1|938.1|942.7|937.7|13
1639077920000|2021-12-09 19:25:20|943.1|938.1|943|938|943.1|938.1|943|938|10
1639077940000|2021-12-09 19:25:40|942.8|937.8|943|938|943|938|942.8|937.8|5
1639077960000|2021-12-09 19:26:00|943.1|938.1|942.8|937.8|943.1|938.1|942.8|937.8|3
1639077970000|2021-12-09 19:26:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|8
1639077980000|2021-12-09 19:26:20|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|5
1639077990000|2021-12-09 19:26:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1639078000000|2021-12-09 19:26:40|943.2|938.2|943|938|943.2|938.2|943|938|3
1639078010000|2021-12-09 19:26:50|943.1|938.1|943|938|943.1|938.1|943|938|8
1639078020000|2021-12-09 19:27:00|942.8|937.8|943|938|943|938|942.8|937.8|5
1639078030000|2021-12-09 19:27:10|942.9|937.9|942.8|937.8|943|938|942.8|937.8|12
1639078040000|2021-12-09 19:27:20|942.9|937.9|943|938|943|938|942.8|937.8|5
1639078050000|2021-12-09 19:27:30|942.8|937.8|943.1|938.1|943.1|938.1|942.8|937.8|5
1639078060000|2021-12-09 19:27:40|943|938|943|938|943|938|942.9|937.9|3
1639078070000|2021-12-09 19:27:50|943.1|938.1|942.8|937.8|943.1|938.1|942.8|937.8|4
1639078080000|2021-12-09 19:28:00|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|4
1639078090000|2021-12-09 19:28:10|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|8
1639078100000|2021-12-09 19:28:20|943|938|942.8|937.8|943|938|942.8|937.8|3
1639078110000|2021-12-09 19:28:30|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|10
1639078130000|2021-12-09 19:28:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|4
1639078140000|2021-12-09 19:29:00|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|13
1639078160000|2021-12-09 19:29:20|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|6
1639078170000|2021-12-09 19:29:30|942.7|937.7|942.7|937.7|943|938|942.7|937.7|12
1639078180000|2021-12-09 19:29:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639078190000|2021-12-09 19:29:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639078200000|2021-12-09 19:30:00|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639078210000|2021-12-09 19:30:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639078220000|2021-12-09 19:30:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639078230000|2021-12-09 19:30:30|943|938|942.9|937.9|943|938|942.9|937.9|2
1639078240000|2021-12-09 19:30:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639078250000|2021-12-09 19:30:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639078260000|2021-12-09 19:31:00|942.9|937.9|942.8|937.8|943|938|942.8|937.8|10
1639078270000|2021-12-09 19:31:10|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|11
1639078280000|2021-12-09 19:31:20|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|6
1639078290000|2021-12-09 19:31:30|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639078310000|2021-12-09 19:31:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639078320000|2021-12-09 19:32:00|943|938|943.4|938.4|943.4|938.4|943|938|4
1639078330000|2021-12-09 19:32:10|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|7
1639078350000|2021-12-09 19:32:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639078360000|2021-12-09 19:32:40|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|4
1639078370000|2021-12-09 19:32:50|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|4
1639078380000|2021-12-09 19:33:00|943.3|938.3|943.3|938.3|943.4|938.4|943.1|938.1|8
1639078390000|2021-12-09 19:33:10|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639078400000|2021-12-09 19:33:20|943.2|938.2|943.1|938.1|943.3|938.3|943|938|6
1639078420000|2021-12-09 19:33:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639078440000|2021-12-09 19:34:00|943.3|938.3|943|938|943.3|938.3|943|938|7
1639078450000|2021-12-09 19:34:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1639078460000|2021-12-09 19:34:20|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639078480000|2021-12-09 19:34:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639078490000|2021-12-09 19:34:50|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|4
1639078500000|2021-12-09 19:35:00|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1639078510000|2021-12-09 19:35:10|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1639078520000|2021-12-09 19:35:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639078530000|2021-12-09 19:35:30|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639078540000|2021-12-09 19:35:40|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|5
1639078550000|2021-12-09 19:35:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639078560000|2021-12-09 19:36:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639078570000|2021-12-09 19:36:10|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|7
1639078580000|2021-12-09 19:36:20|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|4
1639078590000|2021-12-09 19:36:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639078600000|2021-12-09 19:36:40|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|3
1639078620000|2021-12-09 19:37:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|6
1639078630000|2021-12-09 19:37:10|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639078640000|2021-12-09 19:37:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|6
1639078650000|2021-12-09 19:37:30|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1639078660000|2021-12-09 19:37:40|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639078670000|2021-12-09 19:37:50|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|7
1639078680000|2021-12-09 19:38:00|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639078690000|2021-12-09 19:38:10|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|7
1639078700000|2021-12-09 19:38:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639078710000|2021-12-09 19:38:30|942.7|937.7|942.7|937.7|942.8|937.8|942.6|937.6|4
1639078730000|2021-12-09 19:38:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639078740000|2021-12-09 19:39:00|942.9|937.9|942.9|937.9|943|938|942.9|937.9|7
1639078750000|2021-12-09 19:39:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639078760000|2021-12-09 19:39:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639078770000|2021-12-09 19:39:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639078780000|2021-12-09 19:39:40|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1639078800000|2021-12-09 19:40:00|942.8|937.8|943|938|943|938|942.8|937.8|7
1639078810000|2021-12-09 19:40:10|942.8|937.8|943|938|943|938|942.8|937.8|3
1639078820000|2021-12-09 19:40:20|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|2
1639078830000|2021-12-09 19:40:30|943.1|938.1|943.1|938.1|943.1|938.1|943|938|7
1639078840000|2021-12-09 19:40:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1639078850000|2021-12-09 19:40:50|943|938|942.9|937.9|943|938|942.9|937.9|2
1639078860000|2021-12-09 19:41:00|942.8|937.8|943|938|943|938|942.8|937.8|2
1639078870000|2021-12-09 19:41:10|943.1|938.1|943|938|943.1|938.1|943|938|10
1639078880000|2021-12-09 19:41:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639078890000|2021-12-09 19:41:30|943|938|943|938|943|938|942.9|937.9|3
1639078900000|2021-12-09 19:41:40|943.1|938.1|943|938|943.1|938.1|943|938|2
1639078910000|2021-12-09 19:41:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639078920000|2021-12-09 19:42:00|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|13
1639078930000|2021-12-09 19:42:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|6
1639078940000|2021-12-09 19:42:20|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|3
1639078950000|2021-12-09 19:42:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639078960000|2021-12-09 19:42:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639078970000|2021-12-09 19:42:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639078980000|2021-12-09 19:43:00|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|3
1639078990000|2021-12-09 19:43:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639079000000|2021-12-09 19:43:20|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|4
1639079010000|2021-12-09 19:43:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639079020000|2021-12-09 19:43:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1639079030000|2021-12-09 19:43:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1639079040000|2021-12-09 19:44:00|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1639079050000|2021-12-09 19:44:10|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1639079060000|2021-12-09 19:44:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639079070000|2021-12-09 19:44:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639079080000|2021-12-09 19:44:40|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1639079090000|2021-12-09 19:44:50|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|3
1639079100000|2021-12-09 19:45:00|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|6
1639079110000|2021-12-09 19:45:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639079120000|2021-12-09 19:45:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|8
1639079130000|2021-12-09 19:45:30|941.3|936.3|941.3|936.3|941.3|936.3|941.1|936.1|7
1639079140000|2021-12-09 19:45:40|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639079150000|2021-12-09 19:45:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|4
1639079160000|2021-12-09 19:46:00|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1639079170000|2021-12-09 19:46:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639079190000|2021-12-09 19:46:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639079200000|2021-12-09 19:46:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639079210000|2021-12-09 19:46:50|941|936|941.1|936.1|941.1|936.1|941|936|2
1639079220000|2021-12-09 19:47:00|941|936|941.2|936.2|941.2|936.2|941|936|2
1639079240000|2021-12-09 19:47:20|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|6
1639079250000|2021-12-09 19:47:30|941.1|936.1|941|936|941.1|936.1|941|936|2
1639079260000|2021-12-09 19:47:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639079270000|2021-12-09 19:47:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|4
1639079280000|2021-12-09 19:48:00|941.2|936.2|941.1|936.1|941.2|936.2|941|936|7
1639079290000|2021-12-09 19:48:10|941|936|940.9|935.9|941|936|940.9|935.9|2
1639079310000|2021-12-09 19:48:30|941|936|941.2|936.2|941.2|936.2|941|936|5
1639079320000|2021-12-09 19:48:40|941.1|936.1|941|936|941.2|936.2|941|936|6
1639079330000|2021-12-09 19:48:50|940.9|935.9|941|936|941|936|940.9|935.9|6
1639079340000|2021-12-09 19:49:00|940.9|935.9|941|936|941.1|936.1|940.9|935.9|4
1639079350000|2021-12-09 19:49:10|940.9|935.9|941|936|941|936|940.8|935.8|4
1639079360000|2021-12-09 19:49:20|940.9|935.9|940.9|935.9|941|936|940.9|935.9|7
1639079370000|2021-12-09 19:49:30|941|936|941|936|941|936|941|936|1
1639079380000|2021-12-09 19:49:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639079390000|2021-12-09 19:49:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639079400000|2021-12-09 19:50:00|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|5
1639079410000|2021-12-09 19:50:10|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639079420000|2021-12-09 19:50:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639079430000|2021-12-09 19:50:30|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639079440000|2021-12-09 19:50:40|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1639079450000|2021-12-09 19:50:50|941|936|941|936|941.1|936.1|941|936|3
1639079460000|2021-12-09 19:51:00|941.2|936.2|940.9|935.9|941.2|936.2|940.9|935.9|4
1639079470000|2021-12-09 19:51:10|940.8|935.8|941|936|941|936|940.8|935.8|3
1639079480000|2021-12-09 19:51:20|941.1|936.1|941|936|941.1|936.1|940.9|935.9|12
1639079490000|2021-12-09 19:51:30|940.9|935.9|941|936|941|936|940.9|935.9|4
1639079500000|2021-12-09 19:51:40|940.9|935.9|940.9|935.9|941|936|940.9|935.9|7
1639079510000|2021-12-09 19:51:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639079520000|2021-12-09 19:52:00|940.8|935.8|941|936|941|936|940.8|935.8|15
1639079530000|2021-12-09 19:52:10|940.9|935.9|940.9|935.9|941|936|940.9|935.9|7
1639079540000|2021-12-09 19:52:20|941|936|940.9|935.9|941.2|936.2|940.9|935.9|9
1639079550000|2021-12-09 19:52:30|940.8|935.8|940.8|935.8|940.9|935.9|940.7|935.7|7
1639079560000|2021-12-09 19:52:40|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|3
1639079580000|2021-12-09 19:53:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639079590000|2021-12-09 19:53:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639079600000|2021-12-09 19:53:20|941|936|940.8|935.8|941|936|940.8|935.8|13
1639079620000|2021-12-09 19:53:40|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1639079630000|2021-12-09 19:53:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639079650000|2021-12-09 19:54:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639079660000|2021-12-09 19:54:20|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|10
1639079670000|2021-12-09 19:54:30|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|5
1639079680000|2021-12-09 19:54:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639079690000|2021-12-09 19:54:50|940.5|935.5|940.5|935.5|940.7|935.7|940.5|935.5|6
1639079700000|2021-12-09 19:55:00|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|7
1639079710000|2021-12-09 19:55:10|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|6
1639079720000|2021-12-09 19:55:20|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639079730000|2021-12-09 19:55:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639079740000|2021-12-09 19:55:40|940.6|935.6|940.6|935.6|940.6|935.6|940.4|935.4|21
1639079750000|2021-12-09 19:55:50|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1639079760000|2021-12-09 19:56:00|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|4
1639079780000|2021-12-09 19:56:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639079790000|2021-12-09 19:56:30|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|11
1639079800000|2021-12-09 19:56:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639079810000|2021-12-09 19:56:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639079830000|2021-12-09 19:57:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639079840000|2021-12-09 19:57:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639079850000|2021-12-09 19:57:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639079860000|2021-12-09 19:57:40|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|4
1639079870000|2021-12-09 19:57:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639079880000|2021-12-09 19:58:00|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|5
1639079890000|2021-12-09 19:58:10|940.5|935.5|939.8|934.8|940.5|935.5|939.8|934.8|7
1639079900000|2021-12-09 19:58:20|939.9|934.9|939.8|934.8|940|935|939.8|934.8|5
1639079910000|2021-12-09 19:58:30|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|3
1639079920000|2021-12-09 19:58:40|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|5
1639079930000|2021-12-09 19:58:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639079940000|2021-12-09 19:59:00|939.8|934.8|939.4|934.4|939.8|934.8|939.4|934.4|4
1639079950000|2021-12-09 19:59:10|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639079960000|2021-12-09 19:59:20|939.5|934.5|939.6|934.6|939.6|934.6|939.2|934.2|8
1639079970000|2021-12-09 19:59:30|939.5|934.5|939.4|934.4|939.6|934.6|939.3|934.3|10
1639079980000|2021-12-09 19:59:40|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|7
1639079990000|2021-12-09 19:59:50|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1639080000000|2021-12-09 20:00:00|939.4|934.4|939.7|934.7|939.7|934.7|939.3|934.3|8
1639080010000|2021-12-09 20:00:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639080020000|2021-12-09 20:00:20|939.7|934.7|939.9|934.9|939.9|934.9|939.6|934.6|8
1639080030000|2021-12-09 20:00:30|940|935|940|935|940|935|940|935|1
1639080040000|2021-12-09 20:00:40|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|3
1639080060000|2021-12-09 20:01:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|14
1639080070000|2021-12-09 20:01:10|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1639080080000|2021-12-09 20:01:20|940|935|939.9|934.9|940|935|939.9|934.9|2
1639080090000|2021-12-09 20:01:30|940|935|940|935|940|935|939.9|934.9|3
1639080100000|2021-12-09 20:01:40|940.1|935.1|940|935|940.1|935.1|940|935|4
1639080110000|2021-12-09 20:01:50|940.1|935.1|940|935|940.1|935.1|940|935|6
1639080120000|2021-12-09 20:02:00|940.1|935.1|940|935|940.1|935.1|940|935|10
1639080140000|2021-12-09 20:02:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1639080150000|2021-12-09 20:02:30|939.9|934.9|940|935|940|935|939.8|934.8|6
1639080160000|2021-12-09 20:02:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639080170000|2021-12-09 20:02:50|940|935|940|935|940|935|939.9|934.9|3
1639080180000|2021-12-09 20:03:00|940.1|935.1|939.7|934.7|940.1|935.1|939.7|934.7|12
1639080200000|2021-12-09 20:03:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|6
1639080210000|2021-12-09 20:03:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639080220000|2021-12-09 20:03:40|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|6
1639080240000|2021-12-09 20:04:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639080250000|2021-12-09 20:04:10|940|935|940|935|940|935|940|935|1
1639080260000|2021-12-09 20:04:20|940.1|935.1|940.2|935.2|940.2|935.2|940|935|5
1639080270000|2021-12-09 20:04:30|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1639080280000|2021-12-09 20:04:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|9
1639080290000|2021-12-09 20:04:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|6
1639080310000|2021-12-09 20:05:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639080320000|2021-12-09 20:05:20|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1639080330000|2021-12-09 20:05:30|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|9
1639080340000|2021-12-09 20:05:40|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|11
1639080350000|2021-12-09 20:05:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639080360000|2021-12-09 20:06:00|940.2|935.2|940.2|935.2|940.3|935.3|940|935|6
1639080370000|2021-12-09 20:06:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1639080380000|2021-12-09 20:06:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639080390000|2021-12-09 20:06:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|8
1639080400000|2021-12-09 20:06:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639080410000|2021-12-09 20:06:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639080420000|2021-12-09 20:07:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639080430000|2021-12-09 20:07:10|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|9
1639080440000|2021-12-09 20:07:20|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|9
1639080450000|2021-12-09 20:07:30|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|11
1639080460000|2021-12-09 20:07:40|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|12
1639080470000|2021-12-09 20:07:50|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639080480000|2021-12-09 20:08:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1639080490000|2021-12-09 20:08:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639080510000|2021-12-09 20:08:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639080520000|2021-12-09 20:08:40|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639080530000|2021-12-09 20:08:50|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|8
1639080540000|2021-12-09 20:09:00|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|21
1639080550000|2021-12-09 20:09:10|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|11
1639080560000|2021-12-09 20:09:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|12
1639080570000|2021-12-09 20:09:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|6
1639080580000|2021-12-09 20:09:40|940.1|935.1|939.9|934.9|940.2|935.2|939.9|934.9|6
1639080590000|2021-12-09 20:09:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639080600000|2021-12-09 20:10:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639080610000|2021-12-09 20:10:10|939.9|934.9|940.2|935.2|940.2|935.2|939.9|934.9|4
1639080620000|2021-12-09 20:10:20|940.1|935.1|940.1|935.1|940.2|935.2|940|935|8
1639080630000|2021-12-09 20:10:30|940|935|940.1|935.1|940.1|935.1|939.9|934.9|4
1639080660000|2021-12-09 20:11:00|940|935|940.1|935.1|940.1|935.1|940|935|4
1639080670000|2021-12-09 20:11:10|940|935|940.2|935.2|940.2|935.2|940|935|3
1639080680000|2021-12-09 20:11:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|10
1639080690000|2021-12-09 20:11:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|11
1639080700000|2021-12-09 20:11:40|940.2|935.2|940.1|935.1|940.2|935.2|940|935|6
1639080710000|2021-12-09 20:11:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639080720000|2021-12-09 20:12:00|940.2|935.2|939.9|934.9|940.2|935.2|939.9|934.9|10
1639080730000|2021-12-09 20:12:10|940|935|939.9|934.9|940|935|939.9|934.9|4
1639080740000|2021-12-09 20:12:20|940|935|940|935|940|935|939.9|934.9|7
1639080750000|2021-12-09 20:12:30|940.1|935.1|940|935|940.1|935.1|940|935|12
1639080800000|2021-12-09 20:13:20|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1639080810000|2021-12-09 20:13:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1639080820000|2021-12-09 20:13:40|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639080830000|2021-12-09 20:13:50|940.5|935.5|940|935|940.5|935.5|940|935|7
1639080840000|2021-12-09 20:14:00|940.1|935.1|940.3|935.3|940.4|935.4|939.9|934.9|7
1639080850000|2021-12-09 20:14:10|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|10
1639080860000|2021-12-09 20:14:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639080870000|2021-12-09 20:14:30|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639080880000|2021-12-09 20:14:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639080940000|2021-12-09 20:15:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639080950000|2021-12-09 20:15:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1639080960000|2021-12-09 20:16:00|940.5|935.5|940.7|935.7|940.8|935.8|940.5|935.5|5
1639080970000|2021-12-09 20:16:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639081010000|2021-12-09 20:16:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639081020000|2021-12-09 20:17:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639081030000|2021-12-09 20:17:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639081040000|2021-12-09 20:17:20|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|4
1639081050000|2021-12-09 20:17:30|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|13
1639081060000|2021-12-09 20:17:40|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1639081080000|2021-12-09 20:18:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|6
1639081090000|2021-12-09 20:18:10|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|13
1639081110000|2021-12-09 20:18:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|6
1639081120000|2021-12-09 20:18:40|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|3
1639081130000|2021-12-09 20:18:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1639081140000|2021-12-09 20:19:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|8
1639081150000|2021-12-09 20:19:10|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|10
1639081170000|2021-12-09 20:19:30|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1639081180000|2021-12-09 20:19:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1639081190000|2021-12-09 20:19:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1639081200000|2021-12-09 20:20:00|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639081210000|2021-12-09 20:20:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639081230000|2021-12-09 20:20:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|4
1639081250000|2021-12-09 20:20:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639081270000|2021-12-09 20:21:10|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|5
1639081310000|2021-12-09 20:21:50|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|13
1639081320000|2021-12-09 20:22:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1639081330000|2021-12-09 20:22:10|940.4|935.4|940.1|935.1|940.4|935.4|940.1|935.1|5
1639081340000|2021-12-09 20:22:20|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639081350000|2021-12-09 20:22:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639081360000|2021-12-09 20:22:40|940.1|935.1|940|935|940.1|935.1|940|935|6
1639081370000|2021-12-09 20:22:50|940.1|935.1|940.2|935.2|940.3|935.3|940|935|12
1639081380000|2021-12-09 20:23:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1639081390000|2021-12-09 20:23:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|10
1639081400000|2021-12-09 20:23:20|940.1|935.1|940.2|935.2|940.2|935.2|940|935|12
1639081410000|2021-12-09 20:23:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1639081420000|2021-12-09 20:23:40|940.1|935.1|940|935|940.1|935.1|940|935|2
1639081430000|2021-12-09 20:23:50|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639081440000|2021-12-09 20:24:00|940.3|935.3|940.2|935.2|940.3|935.3|940.1|935.1|4
1639081450000|2021-12-09 20:24:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|9
1639081480000|2021-12-09 20:24:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639081500000|2021-12-09 20:25:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1639081520000|2021-12-09 20:25:20|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1639081530000|2021-12-09 20:25:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639081540000|2021-12-09 20:25:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|7
1639081560000|2021-12-09 20:26:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639081580000|2021-12-09 20:26:20|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639081590000|2021-12-09 20:26:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1639081600000|2021-12-09 20:26:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|10
1639081610000|2021-12-09 20:26:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|8
1639081630000|2021-12-09 20:27:10|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|19
1639081640000|2021-12-09 20:27:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639081650000|2021-12-09 20:27:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639081660000|2021-12-09 20:27:40|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|11
1639081680000|2021-12-09 20:28:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639081720000|2021-12-09 20:28:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639081730000|2021-12-09 20:28:50|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639081740000|2021-12-09 20:29:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|12
1639081760000|2021-12-09 20:29:20|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|11
1639081770000|2021-12-09 20:29:30|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|17
1639081780000|2021-12-09 20:29:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639081800000|2021-12-09 20:30:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639081810000|2021-12-09 20:30:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639081850000|2021-12-09 20:30:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1639081860000|2021-12-09 20:31:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1639081880000|2021-12-09 20:31:20|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|2
1639081890000|2021-12-09 20:31:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1639081910000|2021-12-09 20:31:50|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|7
1639081940000|2021-12-09 20:32:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639081980000|2021-12-09 20:33:00|940.3|935.3|940.2|935.2|940.4|935.4|940.2|935.2|5
1639081990000|2021-12-09 20:33:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639082000000|2021-12-09 20:33:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639082010000|2021-12-09 20:33:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|12
1639082020000|2021-12-09 20:33:40|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|7
1639082030000|2021-12-09 20:33:50|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|9
1639082040000|2021-12-09 20:34:00|940.3|935.3|940.2|935.2|940.4|935.4|940.2|935.2|5
1639082070000|2021-12-09 20:34:30|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1639082080000|2021-12-09 20:34:40|940|935|940.3|935.3|940.3|935.3|940|935|11
1639082090000|2021-12-09 20:34:50|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|5
1639082100000|2021-12-09 20:35:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639082110000|2021-12-09 20:35:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639082120000|2021-12-09 20:35:20|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|10
1639082130000|2021-12-09 20:35:30|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|9
1639082140000|2021-12-09 20:35:40|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|5
1639082150000|2021-12-09 20:35:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639082160000|2021-12-09 20:36:00|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|14
1639082180000|2021-12-09 20:36:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639082190000|2021-12-09 20:36:30|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|5
1639082200000|2021-12-09 20:36:40|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639082210000|2021-12-09 20:36:50|940.2|935.2|940.1|935.1|940.2|935.2|940|935|8
1639082230000|2021-12-09 20:37:10|940|935|940.1|935.1|940.1|935.1|940|935|2
1639082240000|2021-12-09 20:37:20|940|935|940|935|940.1|935.1|940|935|11
1639082250000|2021-12-09 20:37:30|940.1|935.1|940|935|940.1|935.1|940|935|10
1639082260000|2021-12-09 20:37:40|940.1|935.1|940.1|935.1|940.1|935.1|940|935|5
1639082290000|2021-12-09 20:38:10|940|935|940|935|940.1|935.1|940|935|3
1639082300000|2021-12-09 20:38:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639082310000|2021-12-09 20:38:30|940|935|940.1|935.1|940.1|935.1|940|935|2
1639082330000|2021-12-09 20:38:50|940|935|940.1|935.1|940.1|935.1|940|935|6
1639082340000|2021-12-09 20:39:00|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|5
1639082350000|2021-12-09 20:39:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639082360000|2021-12-09 20:39:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639082400000|2021-12-09 20:40:00|940|935|940|935|940.1|935.1|940|935|9
1639082420000|2021-12-09 20:40:20|940.1|935.1|940.1|935.1|940.1|935.1|940|935|7
1639082430000|2021-12-09 20:40:30|940.2|935.2|940|935|940.2|935.2|940|935|3
1639082440000|2021-12-09 20:40:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1639082460000|2021-12-09 20:41:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1639082470000|2021-12-09 20:41:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639082480000|2021-12-09 20:41:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639082490000|2021-12-09 20:41:30|940.3|935.3|940.2|935.2|940.4|935.4|940.2|935.2|6
1639082500000|2021-12-09 20:41:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1639082520000|2021-12-09 20:42:00|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639082540000|2021-12-09 20:42:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639082580000|2021-12-09 20:43:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639082590000|2021-12-09 20:43:10|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|6
1639082600000|2021-12-09 20:43:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|16
1639082610000|2021-12-09 20:43:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|8
1639082620000|2021-12-09 20:43:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639082630000|2021-12-09 20:43:50|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|17
1639082640000|2021-12-09 20:44:00|940.6|935.6|940.6|935.6|940.7|935.7|940.5|935.5|7
1639082650000|2021-12-09 20:44:10|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|14
1639082660000|2021-12-09 20:44:20|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639082670000|2021-12-09 20:44:30|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|8
1639082680000|2021-12-09 20:44:40|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|9
1639082690000|2021-12-09 20:44:50|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|12
1639082700000|2021-12-09 20:45:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639082720000|2021-12-09 20:45:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639082730000|2021-12-09 20:45:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|4
1639082740000|2021-12-09 20:45:40|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|5
1639082760000|2021-12-09 20:46:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639082780000|2021-12-09 20:46:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639082790000|2021-12-09 20:46:30|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|4
1639082800000|2021-12-09 20:46:40|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1639082810000|2021-12-09 20:46:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|6
1639082820000|2021-12-09 20:47:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639082830000|2021-12-09 20:47:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639082840000|2021-12-09 20:47:20|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1639082850000|2021-12-09 20:47:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639082860000|2021-12-09 20:47:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639082870000|2021-12-09 20:47:50|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639082880000|2021-12-09 20:48:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639082890000|2021-12-09 20:48:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639082900000|2021-12-09 20:48:20|940.8|935.8|940.9|935.9|941|936|940.8|935.8|4
1639082910000|2021-12-09 20:48:30|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|5
1639082920000|2021-12-09 20:48:40|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1639082930000|2021-12-09 20:48:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639082940000|2021-12-09 20:49:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639082950000|2021-12-09 20:49:10|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|15
1639082960000|2021-12-09 20:49:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1639082970000|2021-12-09 20:49:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|14
1639082980000|2021-12-09 20:49:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639083000000|2021-12-09 20:50:00|940.9|935.9|940.6|935.6|940.9|935.9|940.6|935.6|13
1639083010000|2021-12-09 20:50:10|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|13
1639083020000|2021-12-09 20:50:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|14
1639083030000|2021-12-09 20:50:30|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|5
1639083050000|2021-12-09 20:50:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|6
1639083060000|2021-12-09 20:51:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|6
1639083070000|2021-12-09 20:51:10|940.6|935.6|940.6|935.6|940.7|935.7|940.5|935.5|15
1639083090000|2021-12-09 20:51:30|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1639083100000|2021-12-09 20:51:40|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1639083110000|2021-12-09 20:51:50|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|5
1639083120000|2021-12-09 20:52:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639083130000|2021-12-09 20:52:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639083140000|2021-12-09 20:52:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|5
1639083190000|2021-12-09 20:53:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639083200000|2021-12-09 20:53:20|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639083210000|2021-12-09 20:53:30|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639083220000|2021-12-09 20:53:40|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|11
1639083230000|2021-12-09 20:53:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|12
1639083240000|2021-12-09 20:54:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1639083250000|2021-12-09 20:54:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639083260000|2021-12-09 20:54:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|10
1639083270000|2021-12-09 20:54:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1639083280000|2021-12-09 20:54:40|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1639083300000|2021-12-09 20:55:00|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|25
1639083310000|2021-12-09 20:55:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639083320000|2021-12-09 20:55:20|940.6|935.6|940.5|935.5|940.7|935.7|940.4|935.4|8
1639083330000|2021-12-09 20:55:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|22
1639083350000|2021-12-09 20:55:50|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|5
1639083360000|2021-12-09 20:56:00|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639083370000|2021-12-09 20:56:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|4
1639083380000|2021-12-09 20:56:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639083390000|2021-12-09 20:56:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639083410000|2021-12-09 20:56:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639083420000|2021-12-09 20:57:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639083430000|2021-12-09 20:57:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639083440000|2021-12-09 20:57:20|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1639083450000|2021-12-09 20:57:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639083470000|2021-12-09 20:57:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639083480000|2021-12-09 20:58:00|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|6
1639083490000|2021-12-09 20:58:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639083510000|2021-12-09 20:58:30|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|5
1639083520000|2021-12-09 20:58:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|6
1639083530000|2021-12-09 20:58:50|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|8
1639083540000|2021-12-09 20:59:00|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|7
1639083550000|2021-12-09 20:59:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639083560000|2021-12-09 20:59:20|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|13
1639083570000|2021-12-09 20:59:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|8
1639083580000|2021-12-09 20:59:40|940.8|935.8|940.5|935.5|940.8|935.8|940.5|935.5|16
1639083590000|2021-12-09 20:59:50|940.6|935.6|940.3|935.3|940.6|935.6|940.3|935.3|8
1639083600000|2021-12-09 21:00:00|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|4
1639083610000|2021-12-09 21:00:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|6
1639083620000|2021-12-09 21:00:20|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|5
1639083630000|2021-12-09 21:00:30|940|935|940.3|935.3|940.3|935.3|940|935|4
1639083640000|2021-12-09 21:00:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|8
1639083650000|2021-12-09 21:00:50|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639083660000|2021-12-09 21:01:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639083680000|2021-12-09 21:01:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|6
1639083710000|2021-12-09 21:01:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639083720000|2021-12-09 21:02:00|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|3
1639083730000|2021-12-09 21:02:10|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1639083740000|2021-12-09 21:02:20|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|3
1639083750000|2021-12-09 21:02:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1639083760000|2021-12-09 21:02:40|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639083780000|2021-12-09 21:03:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639083790000|2021-12-09 21:03:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639083800000|2021-12-09 21:03:20|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|5
1639083810000|2021-12-09 21:03:30|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1639083820000|2021-12-09 21:03:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639083840000|2021-12-09 21:04:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639083850000|2021-12-09 21:04:10|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1639083870000|2021-12-09 21:04:30|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|4
1639083880000|2021-12-09 21:04:40|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|4
1639083900000|2021-12-09 21:05:00|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|9
1639083910000|2021-12-09 21:05:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639083960000|2021-12-09 21:06:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1639084000000|2021-12-09 21:06:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639084030000|2021-12-09 21:07:10|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639084070000|2021-12-09 21:07:50|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639084130000|2021-12-09 21:08:50|939.9|934.9|940|935|940|935|939.9|934.9|4
1639084140000|2021-12-09 21:09:00|939.9|934.9|940|935|940|935|939.9|934.9|2
1639084150000|2021-12-09 21:09:10|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639084170000|2021-12-09 21:09:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639084190000|2021-12-09 21:09:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639084210000|2021-12-09 21:10:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639084220000|2021-12-09 21:10:20|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1639084260000|2021-12-09 21:11:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1639084270000|2021-12-09 21:11:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639084280000|2021-12-09 21:11:20|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1639084290000|2021-12-09 21:11:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639084300000|2021-12-09 21:11:40|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639084310000|2021-12-09 21:11:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|5
1639084320000|2021-12-09 21:12:00|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|5
1639084330000|2021-12-09 21:12:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639084340000|2021-12-09 21:12:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639084380000|2021-12-09 21:13:00|940.1|935.1|940|935|940.1|935.1|940|935|4
1639084390000|2021-12-09 21:13:10|940.1|935.1|940.1|935.1|940.1|935.1|940|935|7
1639084400000|2021-12-09 21:13:20|940|935|940|935|940.1|935.1|940|935|5
1639084410000|2021-12-09 21:13:30|940.1|935.1|940.1|935.1|940.1|935.1|940|935|7
1639084420000|2021-12-09 21:13:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639084440000|2021-12-09 21:14:00|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|5
1639084520000|2021-12-09 21:15:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639084530000|2021-12-09 21:15:30|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1639084540000|2021-12-09 21:15:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639084570000|2021-12-09 21:16:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639084590000|2021-12-09 21:16:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639084620000|2021-12-09 21:17:00|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1639084630000|2021-12-09 21:17:10|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|3
1639084640000|2021-12-09 21:17:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|4
1639084650000|2021-12-09 21:17:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639084700000|2021-12-09 21:18:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639084730000|2021-12-09 21:18:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639084740000|2021-12-09 21:19:00|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1639084770000|2021-12-09 21:19:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639084800000|2021-12-09 21:20:00|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1639084810000|2021-12-09 21:20:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1639084820000|2021-12-09 21:20:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|8
1639084910000|2021-12-09 21:21:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639084920000|2021-12-09 21:22:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639084950000|2021-12-09 21:22:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639084960000|2021-12-09 21:22:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|9
1639084970000|2021-12-09 21:22:50|939.8|934.8|940|935|940|935|939.8|934.8|5
1639084980000|2021-12-09 21:23:00|939.9|934.9|940|935|940|935|939.9|934.9|2
1639085000000|2021-12-09 21:23:20|939.9|934.9|939.9|934.9|940|935|939.9|934.9|3
1639085040000|2021-12-09 21:24:00|939.8|934.8|940|935|940|935|939.8|934.8|3
1639085050000|2021-12-09 21:24:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639085060000|2021-12-09 21:24:20|940|935|939.9|934.9|940|935|939.9|934.9|2
1639085090000|2021-12-09 21:24:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639085120000|2021-12-09 21:25:20|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1639085160000|2021-12-09 21:26:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639085170000|2021-12-09 21:26:10|940|935|940|935|940|935|940|935|1
1639085190000|2021-12-09 21:26:30|939.9|934.9|940|935|940|935|939.9|934.9|2
1639085200000|2021-12-09 21:26:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639085210000|2021-12-09 21:26:50|940|935|939.9|934.9|940|935|939.9|934.9|8
1639085220000|2021-12-09 21:27:00|940|935|940|935|940|935|940|935|1
1639085240000|2021-12-09 21:27:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639085340000|2021-12-09 21:29:00|940.1|935.1|940|935|940.1|935.1|940|935|2
1639085380000|2021-12-09 21:29:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639085390000|2021-12-09 21:29:50|940|935|940|935|940|935|940|935|1
1639085400000|2021-12-09 21:30:00|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1639085420000|2021-12-09 21:30:20|940|935|940|935|940|935|940|935|1
1639085440000|2021-12-09 21:30:40|940.1|935.1|940.6|935.6|940.6|935.6|940.1|935.1|9
1639085450000|2021-12-09 21:30:50|940.5|935.5|940.5|935.5|940.6|935.6|940.4|935.4|5
1639085460000|2021-12-09 21:31:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639085470000|2021-12-09 21:31:10|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1639085490000|2021-12-09 21:31:30|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1639085500000|2021-12-09 21:31:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1639085510000|2021-12-09 21:31:50|940.6|935.6|940.7|935.7|940.8|935.8|940.6|935.6|6
1639085520000|2021-12-09 21:32:00|940.8|935.8|940.6|935.6|940.8|935.8|940.5|935.5|10
1639085530000|2021-12-09 21:32:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639085590000|2021-12-09 21:33:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639085600000|2021-12-09 21:33:20|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1639085610000|2021-12-09 21:33:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639085630000|2021-12-09 21:33:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|6
1639085640000|2021-12-09 21:34:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1639085650000|2021-12-09 21:34:10|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|11
1639085700000|2021-12-09 21:35:00|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639085720000|2021-12-09 21:35:20|940.8|935.8|940.7|935.7|940.9|935.9|940.7|935.7|4
1639085760000|2021-12-09 21:36:00|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|2
1639085830000|2021-12-09 21:37:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639085870000|2021-12-09 21:37:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639085880000|2021-12-09 21:38:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639085940000|2021-12-09 21:39:00|940.6|935.6|940.5|935.5|940.6|935.6|940.4|935.4|6
1639085950000|2021-12-09 21:39:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639085960000|2021-12-09 21:39:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639085990000|2021-12-09 21:39:50|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1639086000000|2021-12-09 21:40:00|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1639086010000|2021-12-09 21:40:10|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639086020000|2021-12-09 21:40:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639086040000|2021-12-09 21:40:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639086050000|2021-12-09 21:40:50|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1639086060000|2021-12-09 21:41:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639086070000|2021-12-09 21:41:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639086080000|2021-12-09 21:41:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639086100000|2021-12-09 21:41:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639086110000|2021-12-09 21:41:50|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1639086140000|2021-12-09 21:42:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639086170000|2021-12-09 21:42:50|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1639086180000|2021-12-09 21:43:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639086190000|2021-12-09 21:43:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639086200000|2021-12-09 21:43:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639086220000|2021-12-09 21:43:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639086290000|2021-12-09 21:44:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|8
1639086300000|2021-12-09 21:45:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1639086330000|2021-12-09 21:45:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639086340000|2021-12-09 21:45:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639086370000|2021-12-09 21:46:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639086380000|2021-12-09 21:46:20|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1639086390000|2021-12-09 21:46:30|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639086410000|2021-12-09 21:46:50|940.3|935.3|940.6|935.6|940.6|935.6|940.3|935.3|3
1639086420000|2021-12-09 21:47:00|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639086430000|2021-12-09 21:47:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639086440000|2021-12-09 21:47:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639086450000|2021-12-09 21:47:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1639086530000|2021-12-09 21:48:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639086540000|2021-12-09 21:49:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|6
1639086550000|2021-12-09 21:49:10|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1639086560000|2021-12-09 21:49:20|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1639086570000|2021-12-09 21:49:30|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|11
1639086600000|2021-12-09 21:50:00|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|7
1639086610000|2021-12-09 21:50:10|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639086630000|2021-12-09 21:50:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639086660000|2021-12-09 21:51:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639086690000|2021-12-09 21:51:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639086700000|2021-12-09 21:51:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639086710000|2021-12-09 21:51:50|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639086720000|2021-12-09 21:52:00|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639086750000|2021-12-09 21:52:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639086760000|2021-12-09 21:52:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639086810000|2021-12-09 21:53:30|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639086820000|2021-12-09 21:53:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639086830000|2021-12-09 21:53:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639086870000|2021-12-09 21:54:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639086890000|2021-12-09 21:54:50|941.1|936.1|941|936|941.1|936.1|941|936|2
1639086900000|2021-12-09 21:55:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|11
1639086910000|2021-12-09 21:55:10|941|936|940.9|935.9|941|936|940.8|935.8|8
1639086930000|2021-12-09 21:55:30|940.6|935.6|941|936|941|936|940.6|935.6|2
1639086940000|2021-12-09 21:55:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639086950000|2021-12-09 21:55:50|941|936|941|936|941|936|941|936|1
1639086980000|2021-12-09 21:56:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639086990000|2021-12-09 21:56:30|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|3
1639087000000|2021-12-09 21:56:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639087010000|2021-12-09 21:56:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639087060000|2021-12-09 21:57:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639087070000|2021-12-09 21:57:50|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|7
1639087080000|2021-12-09 21:58:00|941.5|936.5|941.3|936.3|941.7|936.7|941.2|936.2|5
1639087090000|2021-12-09 21:58:10|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639087110000|2021-12-09 21:58:30|941|936|941|936|941|936|941|936|1
1639087130000|2021-12-09 21:58:50|940.9|935.9|941|936|941.1|936.1|940.9|935.9|7
1639087140000|2021-12-09 21:59:00|940.9|935.9|940.6|935.6|941|936|940.6|935.6|6
1639087150000|2021-12-09 21:59:10|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|5
1639087160000|2021-12-09 21:59:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|6
1639087170000|2021-12-09 21:59:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1639090830000|2021-12-09 23:00:30|941|936|941|936|941|936|941|936|1
1639090840000|2021-12-09 23:00:40|941.1|936.1|941|936|941.5|936.5|941|936|4
1639090860000|2021-12-09 23:01:00|941.1|936.1|941|936|941.1|936.1|941|936|6
1639090870000|2021-12-09 23:01:10|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1639090880000|2021-12-09 23:01:20|941|936|941|936|941.1|936.1|940.9|935.9|7
1639090890000|2021-12-09 23:01:30|940.9|935.9|941.2|936.2|941.2|936.2|940.9|935.9|5
1639090920000|2021-12-09 23:02:00|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|3
1639090930000|2021-12-09 23:02:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1639090940000|2021-12-09 23:02:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1639090960000|2021-12-09 23:02:40|941.9|936.9|942|937|942|937|941.9|936.9|2
1639090970000|2021-12-09 23:02:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1639090980000|2021-12-09 23:03:00|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|3
1639090990000|2021-12-09 23:03:10|941.8|936.8|941.7|936.7|941.8|936.8|941.6|936.6|4
1639091020000|2021-12-09 23:03:40|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1639091130000|2021-12-09 23:05:30|941.5|936.5|942.3|937.3|942.3|937.3|941.5|936.5|2
1639091140000|2021-12-09 23:05:40|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639091150000|2021-12-09 23:05:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639091160000|2021-12-09 23:06:00|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|2
1639091180000|2021-12-09 23:06:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639091190000|2021-12-09 23:06:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639091200000|2021-12-09 23:06:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639091210000|2021-12-09 23:06:50|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639091260000|2021-12-09 23:07:40|943|938|942.9|937.9|943|938|942.9|937.9|2
1639091310000|2021-12-09 23:08:30|943|938|942.9|937.9|943|938|942.9|937.9|4
1639091330000|2021-12-09 23:08:50|943|938|942.9|937.9|943|938|942.9|937.9|2
1639091380000|2021-12-09 23:09:40|943|938|942.9|937.9|943|938|942.9|937.9|2
1639091420000|2021-12-09 23:10:20|942.8|937.8|943|938|943.1|938.1|942.8|937.8|4
1639091430000|2021-12-09 23:10:30|942.9|937.9|943|938|943|938|942.9|937.9|2
1639091440000|2021-12-09 23:10:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639091490000|2021-12-09 23:11:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1639091500000|2021-12-09 23:11:40|943.2|938.2|943.1|938.1|943.2|938.2|943|938|5
1639091620000|2021-12-09 23:13:40|943|938|943|938|943|938|943|938|1
1639091660000|2021-12-09 23:14:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639091680000|2021-12-09 23:14:40|943|938|943|938|943|938|943|938|1
1639091730000|2021-12-09 23:15:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639091740000|2021-12-09 23:15:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639091750000|2021-12-09 23:15:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639091760000|2021-12-09 23:16:00|942.5|937.5|942.1|937.1|942.5|937.5|942.1|937.1|3
1639091770000|2021-12-09 23:16:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639091780000|2021-12-09 23:16:20|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|5
1639091790000|2021-12-09 23:16:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639091800000|2021-12-09 23:16:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639091810000|2021-12-09 23:16:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639091820000|2021-12-09 23:17:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639091830000|2021-12-09 23:17:10|942.7|937.7|942.2|937.2|942.7|937.7|942.2|937.2|5
1639091840000|2021-12-09 23:17:20|942.7|937.7|942.9|937.9|942.9|937.9|942.6|937.6|3
1639091850000|2021-12-09 23:17:30|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|6
1639091860000|2021-12-09 23:17:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639091870000|2021-12-09 23:17:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|6
1639091930000|2021-12-09 23:18:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639091940000|2021-12-09 23:19:00|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1639091950000|2021-12-09 23:19:10|942.9|937.9|943|938|943|938|942.8|937.8|4
1639091970000|2021-12-09 23:19:30|942.9|937.9|942.2|937.2|942.9|937.9|942.1|937.1|5
1639091980000|2021-12-09 23:19:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639091990000|2021-12-09 23:19:50|942.3|937.3|942.3|937.3|942.5|937.5|942.2|937.2|4
1639092000000|2021-12-09 23:20:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639092010000|2021-12-09 23:20:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639092050000|2021-12-09 23:20:50|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|3
1639092060000|2021-12-09 23:21:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639092080000|2021-12-09 23:21:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639092100000|2021-12-09 23:21:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639092130000|2021-12-09 23:22:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639092150000|2021-12-09 23:22:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639092170000|2021-12-09 23:22:50|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639092180000|2021-12-09 23:23:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639092200000|2021-12-09 23:23:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639092210000|2021-12-09 23:23:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639092220000|2021-12-09 23:23:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639092240000|2021-12-09 23:24:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1639092250000|2021-12-09 23:24:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639092260000|2021-12-09 23:24:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639092270000|2021-12-09 23:24:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1639092280000|2021-12-09 23:24:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639092290000|2021-12-09 23:24:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639092300000|2021-12-09 23:25:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1639092310000|2021-12-09 23:25:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639092320000|2021-12-09 23:25:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639092340000|2021-12-09 23:25:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639092360000|2021-12-09 23:26:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639092470000|2021-12-09 23:27:50|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1639092480000|2021-12-09 23:28:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|14
1639092490000|2021-12-09 23:28:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|16
1639092500000|2021-12-09 23:28:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1639092510000|2021-12-09 23:28:30|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1639092520000|2021-12-09 23:28:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639092530000|2021-12-09 23:28:50|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639092540000|2021-12-09 23:29:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639092570000|2021-12-09 23:29:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639092580000|2021-12-09 23:29:40|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|4
1639092590000|2021-12-09 23:29:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1639092600000|2021-12-09 23:30:00|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|5
1639092610000|2021-12-09 23:30:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639092620000|2021-12-09 23:30:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639092630000|2021-12-09 23:30:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|4
1639092640000|2021-12-09 23:30:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639092690000|2021-12-09 23:31:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639092730000|2021-12-09 23:32:10|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639092740000|2021-12-09 23:32:20|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639092750000|2021-12-09 23:32:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639092760000|2021-12-09 23:32:40|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|2
1639092770000|2021-12-09 23:32:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639092780000|2021-12-09 23:33:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639092800000|2021-12-09 23:33:20|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1639092810000|2021-12-09 23:33:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1639092830000|2021-12-09 23:33:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639092860000|2021-12-09 23:34:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639092890000|2021-12-09 23:34:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639092900000|2021-12-09 23:35:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639092910000|2021-12-09 23:35:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639092960000|2021-12-09 23:36:00|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1639092970000|2021-12-09 23:36:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639092990000|2021-12-09 23:36:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639093000000|2021-12-09 23:36:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639093030000|2021-12-09 23:37:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639093040000|2021-12-09 23:37:20|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639093060000|2021-12-09 23:37:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639093070000|2021-12-09 23:37:50|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1639093090000|2021-12-09 23:38:10|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639093100000|2021-12-09 23:38:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639093110000|2021-12-09 23:38:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639093120000|2021-12-09 23:38:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639093140000|2021-12-09 23:39:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|6
1639093150000|2021-12-09 23:39:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639093160000|2021-12-09 23:39:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639093170000|2021-12-09 23:39:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639093180000|2021-12-09 23:39:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639093190000|2021-12-09 23:39:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639093200000|2021-12-09 23:40:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639093220000|2021-12-09 23:40:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639093280000|2021-12-09 23:41:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639093290000|2021-12-09 23:41:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1639093300000|2021-12-09 23:41:40|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1639093320000|2021-12-09 23:42:00|942.7|937.7|942.5|937.5|942.8|937.8|942.5|937.5|4
1639093330000|2021-12-09 23:42:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639093380000|2021-12-09 23:43:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639093420000|2021-12-09 23:43:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639093440000|2021-12-09 23:44:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1639093450000|2021-12-09 23:44:10|942|937|942.1|937.1|942.1|937.1|942|937|2
1639093470000|2021-12-09 23:44:30|942|937|942|937|942.1|937.1|942|937|3
1639093480000|2021-12-09 23:44:40|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|2
1639093490000|2021-12-09 23:44:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639093500000|2021-12-09 23:45:00|942.2|937.2|942.3|937.3|942.5|937.5|942.2|937.2|6
1639093510000|2021-12-09 23:45:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639093520000|2021-12-09 23:45:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639093530000|2021-12-09 23:45:30|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1639093540000|2021-12-09 23:45:40|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1639093550000|2021-12-09 23:45:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639093560000|2021-12-09 23:46:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639093570000|2021-12-09 23:46:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1639093580000|2021-12-09 23:46:20|942|937|942|937|942|937|942|937|1
1639093590000|2021-12-09 23:46:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1639093610000|2021-12-09 23:46:50|942|937|942.1|937.1|942.1|937.1|942|937|2
1639093640000|2021-12-09 23:47:20|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1639093650000|2021-12-09 23:47:30|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1639093660000|2021-12-09 23:47:40|942|937|942.1|937.1|942.2|937.2|942|937|3
1639093680000|2021-12-09 23:48:00|942|937|941.9|936.9|942|937|941.9|936.9|2
1639093720000|2021-12-09 23:48:40|942|937|942|937|942.1|937.1|942|937|3
1639093730000|2021-12-09 23:48:50|941.9|936.9|942|937|942|937|941.9|936.9|4
1639093740000|2021-12-09 23:49:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639093750000|2021-12-09 23:49:10|942|937|942|937|942|937|942|937|1
1639093760000|2021-12-09 23:49:20|941.9|936.9|942|937|942|937|941.9|936.9|2
1639093770000|2021-12-09 23:49:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639093780000|2021-12-09 23:49:40|942|937|942|937|942|937|941.9|936.9|3
1639093790000|2021-12-09 23:49:50|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|5
1639093800000|2021-12-09 23:50:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639093850000|2021-12-09 23:50:50|942|937|941.9|936.9|942|937|941.9|936.9|2
1639093860000|2021-12-09 23:51:00|942|937|942.2|937.2|942.2|937.2|942|937|2
1639093870000|2021-12-09 23:51:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639093880000|2021-12-09 23:51:20|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1639093890000|2021-12-09 23:51:30|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|6
1639093900000|2021-12-09 23:51:40|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1639093910000|2021-12-09 23:51:50|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1639093920000|2021-12-09 23:52:00|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|5
1639093930000|2021-12-09 23:52:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639093950000|2021-12-09 23:52:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639093960000|2021-12-09 23:52:40|942.4|937.4|942.6|937.6|942.6|937.6|942.3|937.3|3
1639093980000|2021-12-09 23:53:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639093990000|2021-12-09 23:53:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639094000000|2021-12-09 23:53:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639094010000|2021-12-09 23:53:30|942.4|937.4|942.6|937.6|942.7|937.7|942.3|937.3|7
1639094020000|2021-12-09 23:53:40|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639094040000|2021-12-09 23:54:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639094050000|2021-12-09 23:54:10|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1639094060000|2021-12-09 23:54:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639094070000|2021-12-09 23:54:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639094080000|2021-12-09 23:54:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639094090000|2021-12-09 23:54:50|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|6
1639094100000|2021-12-09 23:55:00|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|3
1639094110000|2021-12-09 23:55:10|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1639094120000|2021-12-09 23:55:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639094140000|2021-12-09 23:55:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639094160000|2021-12-09 23:56:00|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|5
1639094170000|2021-12-09 23:56:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639094180000|2021-12-09 23:56:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639094190000|2021-12-09 23:56:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639094200000|2021-12-09 23:56:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639094220000|2021-12-09 23:57:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639094240000|2021-12-09 23:57:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639094260000|2021-12-09 23:57:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639094270000|2021-12-09 23:57:50|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639094280000|2021-12-09 23:58:00|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1639094320000|2021-12-09 23:58:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639094330000|2021-12-09 23:58:50|942.4|937.4|942.6|937.6|942.6|937.6|942.4|937.4|3
1639094400000|2021-12-10 00:00:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639094410000|2021-12-10 00:00:10|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1639094420000|2021-12-10 00:00:20|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|6
1639094470000|2021-12-10 00:01:10|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1639094500000|2021-12-10 00:01:40|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|2
1639094510000|2021-12-10 00:01:50|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|4
1639094520000|2021-12-10 00:02:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639094540000|2021-12-10 00:02:20|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|3
1639094550000|2021-12-10 00:02:30|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|9
1639094560000|2021-12-10 00:02:40|942.8|937.8|942.7|937.7|943|938|942.7|937.7|7
1639094580000|2021-12-10 00:03:00|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639094590000|2021-12-10 00:03:10|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639094600000|2021-12-10 00:03:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639094630000|2021-12-10 00:03:50|942.7|937.7|942.6|937.6|942.7|937.7|942.4|937.4|6
1639094640000|2021-12-10 00:04:00|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1639094650000|2021-12-10 00:04:10|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1639094660000|2021-12-10 00:04:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639094690000|2021-12-10 00:04:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639094700000|2021-12-10 00:05:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639094720000|2021-12-10 00:05:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639094740000|2021-12-10 00:05:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639094750000|2021-12-10 00:05:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639094760000|2021-12-10 00:06:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639094770000|2021-12-10 00:06:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639094780000|2021-12-10 00:06:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639094790000|2021-12-10 00:06:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1639094800000|2021-12-10 00:06:40|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1639094820000|2021-12-10 00:07:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639094830000|2021-12-10 00:07:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639094840000|2021-12-10 00:07:20|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1639094850000|2021-12-10 00:07:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639094860000|2021-12-10 00:07:40|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|3
1639094880000|2021-12-10 00:08:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639094890000|2021-12-10 00:08:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1639094910000|2021-12-10 00:08:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639094920000|2021-12-10 00:08:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|8
1639094940000|2021-12-10 00:09:00|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|7
1639094960000|2021-12-10 00:09:20|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1639094970000|2021-12-10 00:09:30|942.8|937.8|943|938|943|938|942.8|937.8|3
1639094980000|2021-12-10 00:09:40|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1639094990000|2021-12-10 00:09:50|943|938|943|938|943|938|943|938|1
1639095000000|2021-12-10 00:10:00|943.1|938.1|943.3|938.3|943.4|938.4|943.1|938.1|4
1639095010000|2021-12-10 00:10:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639095030000|2021-12-10 00:10:30|943.3|938.3|943.8|938.8|943.8|938.8|943.3|938.3|6
1639095040000|2021-12-10 00:10:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639095050000|2021-12-10 00:10:50|944.1|939.1|944|939|944.1|939.1|944|939|6
1639095060000|2021-12-10 00:11:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1639095080000|2021-12-10 00:11:20|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1639095100000|2021-12-10 00:11:40|944|939|944|939|944.1|939.1|944|939|5
1639095110000|2021-12-10 00:11:50|944.1|939.1|944|939|944.3|939.3|944|939|14
1639095120000|2021-12-10 00:12:00|944.1|939.1|944.2|939.2|944.2|939.2|944|939|7
1639095130000|2021-12-10 00:12:10|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|3
1639095150000|2021-12-10 00:12:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1639095160000|2021-12-10 00:12:40|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|16
1639095170000|2021-12-10 00:12:50|944.5|939.5|944.7|939.7|944.7|939.7|944.4|939.4|3
1639095190000|2021-12-10 00:13:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639095220000|2021-12-10 00:13:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639095230000|2021-12-10 00:13:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1639095240000|2021-12-10 00:14:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639095250000|2021-12-10 00:14:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639095260000|2021-12-10 00:14:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|5
1639095300000|2021-12-10 00:15:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|11
1639095310000|2021-12-10 00:15:10|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|2
1639095320000|2021-12-10 00:15:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639095330000|2021-12-10 00:15:30|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1639095350000|2021-12-10 00:15:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639095360000|2021-12-10 00:16:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1639095380000|2021-12-10 00:16:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639095390000|2021-12-10 00:16:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639095400000|2021-12-10 00:16:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1639095410000|2021-12-10 00:16:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639095420000|2021-12-10 00:17:00|945|940|945|940|945.1|940.1|945|940|3
1639095460000|2021-12-10 00:17:40|945.1|940.1|945|940|945.1|940.1|945|940|2
1639095470000|2021-12-10 00:17:50|945.1|940.1|944.7|939.7|945.1|940.1|944.7|939.7|4
1639095480000|2021-12-10 00:18:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639095490000|2021-12-10 00:18:10|945|940|945.4|940.4|945.4|940.4|945|940|12
1639095500000|2021-12-10 00:18:20|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1639095540000|2021-12-10 00:19:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639095560000|2021-12-10 00:19:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|6
1639095570000|2021-12-10 00:19:30|945.4|940.4|945.2|940.2|945.5|940.5|945.2|940.2|6
1639095580000|2021-12-10 00:19:40|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639095590000|2021-12-10 00:19:50|945|940|945.1|940.1|945.1|940.1|945|940|6
1639095600000|2021-12-10 00:20:00|945|940|945.2|940.2|945.2|940.2|945|940|3
1639095610000|2021-12-10 00:20:10|945.1|940.1|945|940|945.1|940.1|945|940|8
1639095620000|2021-12-10 00:20:20|945.1|940.1|945.2|940.2|945.2|940.2|945|940|4
1639095640000|2021-12-10 00:20:40|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|4
1639095660000|2021-12-10 00:21:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639095670000|2021-12-10 00:21:10|945|940|945|940|945|940|945|940|1
1639095680000|2021-12-10 00:21:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639095690000|2021-12-10 00:21:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639095700000|2021-12-10 00:21:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1639095710000|2021-12-10 00:21:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639095720000|2021-12-10 00:22:00|945.3|940.3|945.5|940.5|945.5|940.5|945.2|940.2|6
1639095750000|2021-12-10 00:22:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639095760000|2021-12-10 00:22:40|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639095770000|2021-12-10 00:22:50|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|5
1639095780000|2021-12-10 00:23:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|12
1639095790000|2021-12-10 00:23:10|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|27
1639095800000|2021-12-10 00:23:20|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|19
1639095820000|2021-12-10 00:23:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639095840000|2021-12-10 00:24:00|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|9
1639095850000|2021-12-10 00:24:10|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1639095860000|2021-12-10 00:24:20|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639095870000|2021-12-10 00:24:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639095900000|2021-12-10 00:25:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639095920000|2021-12-10 00:25:20|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|3
1639095930000|2021-12-10 00:25:30|945.2|940.2|945|940|945.2|940.2|945|940|3
1639095940000|2021-12-10 00:25:40|945.1|940.1|945|940|945.1|940.1|945|940|2
1639095960000|2021-12-10 00:26:00|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1639095970000|2021-12-10 00:26:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639095990000|2021-12-10 00:26:30|945.1|940.1|944.8|939.8|945.1|940.1|944.8|939.8|4
1639096000000|2021-12-10 00:26:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639096010000|2021-12-10 00:26:50|944.7|939.7|945.1|940.1|945.1|940.1|944.7|939.7|2
1639096060000|2021-12-10 00:27:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639096110000|2021-12-10 00:28:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639096200000|2021-12-10 00:30:00|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|10
1639096210000|2021-12-10 00:30:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1639096220000|2021-12-10 00:30:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639096240000|2021-12-10 00:30:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639096250000|2021-12-10 00:30:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639096260000|2021-12-10 00:31:00|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|5
1639096270000|2021-12-10 00:31:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639096280000|2021-12-10 00:31:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639096290000|2021-12-10 00:31:30|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639096300000|2021-12-10 00:31:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639096320000|2021-12-10 00:32:00|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1639096330000|2021-12-10 00:32:10|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639096340000|2021-12-10 00:32:20|945.5|940.5|945.3|940.3|945.5|940.5|945.2|940.2|7
1639096360000|2021-12-10 00:32:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639096370000|2021-12-10 00:32:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639096380000|2021-12-10 00:33:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|8
1639096390000|2021-12-10 00:33:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1639096410000|2021-12-10 00:33:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639096430000|2021-12-10 00:33:50|945|940|945.1|940.1|945.1|940.1|945|940|2
1639096440000|2021-12-10 00:34:00|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|8
1639096450000|2021-12-10 00:34:10|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639096460000|2021-12-10 00:34:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639096480000|2021-12-10 00:34:40|945.3|940.3|945.5|940.5|945.6|940.6|945.3|940.3|5
1639096500000|2021-12-10 00:35:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639096510000|2021-12-10 00:35:10|945.7|940.7|945.6|940.6|945.8|940.8|945.6|940.6|3
1639096520000|2021-12-10 00:35:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639096530000|2021-12-10 00:35:30|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|3
1639096540000|2021-12-10 00:35:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639096550000|2021-12-10 00:35:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639096560000|2021-12-10 00:36:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639096570000|2021-12-10 00:36:10|946|941|946|941|946|941|946|941|1
1639096580000|2021-12-10 00:36:20|945.9|940.9|945.9|940.9|946.1|941.1|945.9|940.9|4
1639096610000|2021-12-10 00:36:50|946|941|946|941|946|941|946|941|1
1639096620000|2021-12-10 00:37:00|945.9|940.9|946|941|946|941|945.9|940.9|2
1639096640000|2021-12-10 00:37:20|945.9|940.9|945.8|940.8|946|941|945.8|940.8|3
1639096670000|2021-12-10 00:37:50|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1639096680000|2021-12-10 00:38:00|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639096700000|2021-12-10 00:38:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1639096710000|2021-12-10 00:38:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639096730000|2021-12-10 00:38:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639096780000|2021-12-10 00:39:40|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|6
1639096790000|2021-12-10 00:39:50|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|6
1639096800000|2021-12-10 00:40:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|6
1639096810000|2021-12-10 00:40:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639096820000|2021-12-10 00:40:20|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639096830000|2021-12-10 00:40:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639096860000|2021-12-10 00:41:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639096880000|2021-12-10 00:41:20|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|6
1639096890000|2021-12-10 00:41:30|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|5
1639096910000|2021-12-10 00:41:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639096950000|2021-12-10 00:42:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639096960000|2021-12-10 00:42:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639097000000|2021-12-10 00:43:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1639097040000|2021-12-10 00:44:00|945.2|940.2|945.1|940.1|945.3|940.3|945|940|8
1639097180000|2021-12-10 00:46:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639097210000|2021-12-10 00:46:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639097230000|2021-12-10 00:47:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639097290000|2021-12-10 00:48:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639097320000|2021-12-10 00:48:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639097330000|2021-12-10 00:48:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639097340000|2021-12-10 00:49:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1639097350000|2021-12-10 00:49:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639097360000|2021-12-10 00:49:20|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639097390000|2021-12-10 00:49:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639097400000|2021-12-10 00:50:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|6
1639097410000|2021-12-10 00:50:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639097420000|2021-12-10 00:50:20|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|4
1639097430000|2021-12-10 00:50:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1639097470000|2021-12-10 00:51:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639097560000|2021-12-10 00:52:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639097590000|2021-12-10 00:53:10|945.1|940.1|945|940|945.2|940.2|945|940|4
1639097600000|2021-12-10 00:53:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639097610000|2021-12-10 00:53:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1639097640000|2021-12-10 00:54:00|945|940|944.9|939.9|945|940|944.9|939.9|2
1639097690000|2021-12-10 00:54:50|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|8
1639097700000|2021-12-10 00:55:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639097710000|2021-12-10 00:55:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639097720000|2021-12-10 00:55:20|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1639097750000|2021-12-10 00:55:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639097760000|2021-12-10 00:56:00|944.6|939.6|944.3|939.3|944.6|939.6|944.2|939.2|7
1639097800000|2021-12-10 00:56:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639097810000|2021-12-10 00:56:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639097820000|2021-12-10 00:57:00|944.5|939.5|944.6|939.6|944.6|939.6|944.4|939.4|3
1639097830000|2021-12-10 00:57:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639097880000|2021-12-10 00:58:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639097890000|2021-12-10 00:58:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639097920000|2021-12-10 00:58:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1639097950000|2021-12-10 00:59:10|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639097970000|2021-12-10 00:59:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639097980000|2021-12-10 00:59:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639097990000|2021-12-10 00:59:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639098000000|2021-12-10 01:00:00|944.7|939.7|944.7|939.7|944.9|939.9|944.7|939.7|17
1639098010000|2021-12-10 01:00:10|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|12
1639098020000|2021-12-10 01:00:20|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|9
1639098030000|2021-12-10 01:00:30|944.7|939.7|944.7|939.7|944.7|939.7|944.5|939.5|5
1639098040000|2021-12-10 01:00:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|10
1639098050000|2021-12-10 01:00:50|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|6
1639098060000|2021-12-10 01:01:00|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639098070000|2021-12-10 01:01:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639098080000|2021-12-10 01:01:20|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|4
1639098090000|2021-12-10 01:01:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639098100000|2021-12-10 01:01:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639098110000|2021-12-10 01:01:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1639098120000|2021-12-10 01:02:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639098130000|2021-12-10 01:02:10|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1639098150000|2021-12-10 01:02:30|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|9
1639098160000|2021-12-10 01:02:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1639098170000|2021-12-10 01:02:50|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|11
1639098180000|2021-12-10 01:03:00|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|3
1639098200000|2021-12-10 01:03:20|944.1|939.1|944|939|944.1|939.1|944|939|2
1639098210000|2021-12-10 01:03:30|944.1|939.1|944.5|939.5|944.5|939.5|944.1|939.1|4
1639098230000|2021-12-10 01:03:50|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1639098240000|2021-12-10 01:04:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1639098250000|2021-12-10 01:04:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639098260000|2021-12-10 01:04:20|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1639098270000|2021-12-10 01:04:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|8
1639098280000|2021-12-10 01:04:40|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|10
1639098290000|2021-12-10 01:04:50|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|8
1639098300000|2021-12-10 01:05:00|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|5
1639098310000|2021-12-10 01:05:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639098320000|2021-12-10 01:05:20|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|6
1639098330000|2021-12-10 01:05:30|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|8
1639098340000|2021-12-10 01:05:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|12
1639098350000|2021-12-10 01:05:50|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|7
1639098360000|2021-12-10 01:06:00|944.5|939.5|944.5|939.5|944.5|939.5|944.3|939.3|10
1639098370000|2021-12-10 01:06:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639098390000|2021-12-10 01:06:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1639098400000|2021-12-10 01:06:40|944.5|939.5|944.5|939.5|944.5|939.5|944.3|939.3|5
1639098410000|2021-12-10 01:06:50|944.4|939.4|944.3|939.3|944.5|939.5|944.3|939.3|6
1639098420000|2021-12-10 01:07:00|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1639098430000|2021-12-10 01:07:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|11
1639098440000|2021-12-10 01:07:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639098450000|2021-12-10 01:07:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|8
1639098480000|2021-12-10 01:08:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639098490000|2021-12-10 01:08:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639098500000|2021-12-10 01:08:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1639098510000|2021-12-10 01:08:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|6
1639098520000|2021-12-10 01:08:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639098530000|2021-12-10 01:08:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639098580000|2021-12-10 01:09:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639098590000|2021-12-10 01:09:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639098600000|2021-12-10 01:10:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639098610000|2021-12-10 01:10:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639098620000|2021-12-10 01:10:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639098630000|2021-12-10 01:10:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639098640000|2021-12-10 01:10:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639098670000|2021-12-10 01:11:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639098680000|2021-12-10 01:11:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639098710000|2021-12-10 01:11:50|944.9|939.9|945|940|945|940|944.9|939.9|2
1639098730000|2021-12-10 01:12:10|945.1|940.1|945.3|940.3|945.5|940.5|945.1|940.1|13
1639098740000|2021-12-10 01:12:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1639098750000|2021-12-10 01:12:30|945.4|940.4|944.7|939.7|945.4|940.4|944.7|939.7|5
1639098760000|2021-12-10 01:12:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639098770000|2021-12-10 01:12:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1639098780000|2021-12-10 01:13:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|11
1639098790000|2021-12-10 01:13:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639098800000|2021-12-10 01:13:20|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|11
1639098810000|2021-12-10 01:13:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|10
1639098820000|2021-12-10 01:13:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|11
1639098830000|2021-12-10 01:13:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|8
1639098840000|2021-12-10 01:14:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1639098850000|2021-12-10 01:14:10|944.7|939.7|944.7|939.7|944.9|939.9|944.7|939.7|7
1639098860000|2021-12-10 01:14:20|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|8
1639098870000|2021-12-10 01:14:30|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|16
1639098880000|2021-12-10 01:14:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1639098910000|2021-12-10 01:15:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|6
1639098920000|2021-12-10 01:15:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639098930000|2021-12-10 01:15:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1639098940000|2021-12-10 01:15:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639098950000|2021-12-10 01:15:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1639098960000|2021-12-10 01:16:00|944.1|939.1|944|939|944.1|939.1|944|939|4
1639098970000|2021-12-10 01:16:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|6
1639098980000|2021-12-10 01:16:20|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1639098990000|2021-12-10 01:16:30|944|939|944.1|939.1|944.1|939.1|944|939|4
1639099010000|2021-12-10 01:16:50|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1639099020000|2021-12-10 01:17:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|7
1639099040000|2021-12-10 01:17:20|944|939|944|939|944|939|944|939|1
1639099070000|2021-12-10 01:17:50|943.9|938.9|944|939|944|939|943.9|938.9|2
1639099080000|2021-12-10 01:18:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1639099090000|2021-12-10 01:18:10|944|939|944|939|944.1|939.1|944|939|11
1639099100000|2021-12-10 01:18:20|944.1|939.1|944|939|944.1|939.1|944|939|4
1639099110000|2021-12-10 01:18:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1639099120000|2021-12-10 01:18:40|944|939|944.1|939.1|944.1|939.1|944|939|2
1639099130000|2021-12-10 01:18:50|944|939|943.9|938.9|944.1|939.1|943.9|938.9|10
1639099140000|2021-12-10 01:19:00|944|939|943.9|938.9|944|939|943.9|938.9|6
1639099150000|2021-12-10 01:19:10|944|939|943.8|938.8|944|939|943.8|938.8|4
1639099160000|2021-12-10 01:19:20|943.9|938.9|944|939|944|939|943.9|938.9|4
1639099170000|2021-12-10 01:19:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639099180000|2021-12-10 01:19:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639099200000|2021-12-10 01:20:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639099210000|2021-12-10 01:20:10|944.3|939.3|944.4|939.4|944.5|939.5|944.2|939.2|6
1639099220000|2021-12-10 01:20:20|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|13
1639099230000|2021-12-10 01:20:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639099240000|2021-12-10 01:20:40|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|8
1639099250000|2021-12-10 01:20:50|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|12
1639099260000|2021-12-10 01:21:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|9
1639099270000|2021-12-10 01:21:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|9
1639099280000|2021-12-10 01:21:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|8
1639099290000|2021-12-10 01:21:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1639099300000|2021-12-10 01:21:40|944.7|939.7|945|940|945|940|944.7|939.7|5
1639099310000|2021-12-10 01:21:50|945.1|940.1|945|940|945.1|940.1|945|940|6
1639099320000|2021-12-10 01:22:00|945.1|940.1|945|940|945.1|940.1|945|940|4
1639099330000|2021-12-10 01:22:10|944.9|939.9|945|940|945|940|944.9|939.9|8
1639099340000|2021-12-10 01:22:20|945.1|940.1|945|940|945.1|940.1|945|940|4
1639099350000|2021-12-10 01:22:30|945.1|940.1|945.2|940.2|945.3|940.3|945|940|6
1639099360000|2021-12-10 01:22:40|945.3|940.3|945.4|940.4|945.5|940.5|945.2|940.2|9
1639099370000|2021-12-10 01:22:50|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|8
1639099380000|2021-12-10 01:23:00|945.5|940.5|945.5|940.5|945.6|940.6|945.4|940.4|7
1639099390000|2021-12-10 01:23:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639099400000|2021-12-10 01:23:20|945.7|940.7|945.3|940.3|945.8|940.8|945.3|940.3|5
1639099410000|2021-12-10 01:23:30|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|6
1639099420000|2021-12-10 01:23:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1639099430000|2021-12-10 01:23:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|10
1639099440000|2021-12-10 01:24:00|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639099450000|2021-12-10 01:24:10|945.7|940.7|945.5|940.5|945.8|940.8|945.4|940.4|4
1639099460000|2021-12-10 01:24:20|945.8|940.8|945.6|940.6|945.8|940.8|945.5|940.5|10
1639099470000|2021-12-10 01:24:30|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|4
1639099490000|2021-12-10 01:24:50|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|2
1639099500000|2021-12-10 01:25:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639099510000|2021-12-10 01:25:10|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|9
1639099520000|2021-12-10 01:25:20|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|5
1639099530000|2021-12-10 01:25:30|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1639099560000|2021-12-10 01:26:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639099570000|2021-12-10 01:26:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639099580000|2021-12-10 01:26:20|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639099590000|2021-12-10 01:26:30|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1639099600000|2021-12-10 01:26:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|6
1639099620000|2021-12-10 01:27:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639099630000|2021-12-10 01:27:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639099640000|2021-12-10 01:27:20|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|5
1639099650000|2021-12-10 01:27:30|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|3
1639099660000|2021-12-10 01:27:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|6
1639099670000|2021-12-10 01:27:50|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639099680000|2021-12-10 01:28:00|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639099690000|2021-12-10 01:28:10|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|5
1639099700000|2021-12-10 01:28:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639099750000|2021-12-10 01:29:10|945.4|940.4|945.6|940.6|945.6|940.6|945.4|940.4|3
1639099760000|2021-12-10 01:29:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639099780000|2021-12-10 01:29:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639099800000|2021-12-10 01:30:00|945.9|940.9|945.8|940.8|945.9|940.9|945.7|940.7|4
1639099810000|2021-12-10 01:30:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|8
1639099820000|2021-12-10 01:30:20|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|5
1639099850000|2021-12-10 01:30:50|945.8|940.8|946|941|946|941|945.8|940.8|5
1639099860000|2021-12-10 01:31:00|945.9|940.9|946|941|946|941|945.9|940.9|2
1639099870000|2021-12-10 01:31:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639099880000|2021-12-10 01:31:20|946|941|946.1|941.1|946.1|941.1|946|941|4
1639099890000|2021-12-10 01:31:30|946|941|946|941|946.1|941.1|946|941|5
1639099900000|2021-12-10 01:31:40|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639099920000|2021-12-10 01:32:00|946|941|946.1|941.1|946.1|941.1|946|941|8
1639099940000|2021-12-10 01:32:20|946|941|946.3|941.3|946.3|941.3|946|941|5
1639099950000|2021-12-10 01:32:30|946.2|941.2|946.1|941.1|946.3|941.3|946.1|941.1|6
1639099960000|2021-12-10 01:32:40|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1639099970000|2021-12-10 01:32:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1639099980000|2021-12-10 01:33:00|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|5
1639099990000|2021-12-10 01:33:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639100000000|2021-12-10 01:33:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639100010000|2021-12-10 01:33:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639100020000|2021-12-10 01:33:40|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1639100030000|2021-12-10 01:33:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1639100040000|2021-12-10 01:34:00|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|6
1639100050000|2021-12-10 01:34:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639100080000|2021-12-10 01:34:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639100090000|2021-12-10 01:34:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639100100000|2021-12-10 01:35:00|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|3
1639100110000|2021-12-10 01:35:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1639100120000|2021-12-10 01:35:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639100130000|2021-12-10 01:35:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639100140000|2021-12-10 01:35:40|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639100150000|2021-12-10 01:35:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639100160000|2021-12-10 01:36:00|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639100190000|2021-12-10 01:36:30|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1639100200000|2021-12-10 01:36:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1639100210000|2021-12-10 01:36:50|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|2
1639100230000|2021-12-10 01:37:10|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1639100240000|2021-12-10 01:37:20|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|9
1639100250000|2021-12-10 01:37:30|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|3
1639100270000|2021-12-10 01:37:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639100300000|2021-12-10 01:38:20|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|5
1639100310000|2021-12-10 01:38:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1639100320000|2021-12-10 01:38:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|6
1639100330000|2021-12-10 01:38:50|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|9
1639100340000|2021-12-10 01:39:00|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|7
1639100350000|2021-12-10 01:39:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639100370000|2021-12-10 01:39:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|4
1639100380000|2021-12-10 01:39:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639100390000|2021-12-10 01:39:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639100400000|2021-12-10 01:40:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639100410000|2021-12-10 01:40:10|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|3
1639100420000|2021-12-10 01:40:20|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639100450000|2021-12-10 01:40:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639100460000|2021-12-10 01:41:00|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|2
1639100480000|2021-12-10 01:41:20|947|942|947|942|947|942|947|942|1
1639100520000|2021-12-10 01:42:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1639100530000|2021-12-10 01:42:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639100560000|2021-12-10 01:42:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639100570000|2021-12-10 01:42:50|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1639100580000|2021-12-10 01:43:00|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|5
1639100590000|2021-12-10 01:43:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1639100600000|2021-12-10 01:43:20|947.1|942.1|947.1|942.1|947.3|942.3|947.1|942.1|4
1639100620000|2021-12-10 01:43:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1639100630000|2021-12-10 01:43:50|947.2|942.2|947|942|947.2|942.2|946.9|941.9|4
1639100640000|2021-12-10 01:44:00|947.1|942.1|947|942|947.1|942.1|947|942|6
1639100650000|2021-12-10 01:44:10|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|7
1639100660000|2021-12-10 01:44:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639100670000|2021-12-10 01:44:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639100680000|2021-12-10 01:44:40|947|942|947.1|942.1|947.1|942.1|947|942|8
1639100690000|2021-12-10 01:44:50|947|942|947.1|942.1|947.1|942.1|947|942|4
1639100700000|2021-12-10 01:45:00|947|942|947|942|947.1|942.1|947|942|3
1639100710000|2021-12-10 01:45:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639100720000|2021-12-10 01:45:20|947|942|946.9|941.9|947.1|942.1|946.9|941.9|4
1639100730000|2021-12-10 01:45:30|947|942|947|942|947|942|947|942|1
1639100740000|2021-12-10 01:45:40|947.1|942.1|947|942|947.2|942.2|947|942|4
1639100750000|2021-12-10 01:45:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639100760000|2021-12-10 01:46:00|947|942|947|942|947.1|942.1|947|942|7
1639100770000|2021-12-10 01:46:10|947.1|942.1|947.2|942.2|947.2|942.2|947|942|4
1639100780000|2021-12-10 01:46:20|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1639100790000|2021-12-10 01:46:30|947.2|942.2|947|942|947.3|942.3|947|942|12
1639100810000|2021-12-10 01:46:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639100820000|2021-12-10 01:47:00|947.1|942.1|947|942|947.1|942.1|947|942|4
1639100830000|2021-12-10 01:47:10|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639100840000|2021-12-10 01:47:20|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1639100850000|2021-12-10 01:47:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639100860000|2021-12-10 01:47:40|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|3
1639100870000|2021-12-10 01:47:50|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|2
1639100880000|2021-12-10 01:48:00|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|3
1639100890000|2021-12-10 01:48:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1639100900000|2021-12-10 01:48:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639100910000|2021-12-10 01:48:30|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1639100930000|2021-12-10 01:48:50|947.7|942.7|947.2|942.2|947.7|942.7|947.2|942.2|2
1639100940000|2021-12-10 01:49:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639100950000|2021-12-10 01:49:10|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|4
1639100960000|2021-12-10 01:49:20|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1639100980000|2021-12-10 01:49:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639100990000|2021-12-10 01:49:50|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|4
1639101000000|2021-12-10 01:50:00|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639101010000|2021-12-10 01:50:10|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1639101020000|2021-12-10 01:50:20|947.4|942.4|947.4|942.4|947.4|942.4|947.2|942.2|5
1639101030000|2021-12-10 01:50:30|947.3|942.3|947.5|942.5|947.5|942.5|947.2|942.2|4
1639101040000|2021-12-10 01:50:40|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1639101050000|2021-12-10 01:50:50|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|7
1639101060000|2021-12-10 01:51:00|947.2|942.2|947.2|942.2|947.4|942.4|947.1|942.1|11
1639101070000|2021-12-10 01:51:10|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1639101080000|2021-12-10 01:51:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639101110000|2021-12-10 01:51:50|947.4|942.4|947.1|942.1|947.4|942.4|947.1|942.1|3
1639101120000|2021-12-10 01:52:00|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|2
1639101130000|2021-12-10 01:52:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1639101160000|2021-12-10 01:52:40|947.3|942.3|947|942|947.3|942.3|947|942|3
1639101190000|2021-12-10 01:53:10|947.1|942.1|947.2|942.2|947.2|942.2|947|942|5
1639101200000|2021-12-10 01:53:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639101210000|2021-12-10 01:53:30|947|942|947|942|947|942|947|942|1
1639101220000|2021-12-10 01:53:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1639101230000|2021-12-10 01:53:50|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639101240000|2021-12-10 01:54:00|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639101270000|2021-12-10 01:54:30|947.1|942.1|947|942|947.1|942.1|947|942|2
1639101280000|2021-12-10 01:54:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639101320000|2021-12-10 01:55:20|947|942|947.1|942.1|947.1|942.1|947|942|2
1639101330000|2021-12-10 01:55:30|947|942|947|942|947|942|947|942|1
1639101340000|2021-12-10 01:55:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639101350000|2021-12-10 01:55:50|947|942|947.1|942.1|947.1|942.1|946.9|941.9|4
1639101370000|2021-12-10 01:56:10|947|942|947.1|942.1|947.1|942.1|947|942|2
1639101380000|2021-12-10 01:56:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1639101400000|2021-12-10 01:56:40|947|942|947.1|942.1|947.1|942.1|947|942|6
1639101420000|2021-12-10 01:57:00|947|942|947|942|947.1|942.1|947|942|5
1639101430000|2021-12-10 01:57:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1639101440000|2021-12-10 01:57:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639101460000|2021-12-10 01:57:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1639101480000|2021-12-10 01:58:00|947.2|942.2|947|942|947.2|942.2|947|942|3
1639101490000|2021-12-10 01:58:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1639101500000|2021-12-10 01:58:20|947|942|947|942|947|942|947|942|1
1639101510000|2021-12-10 01:58:30|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1639101520000|2021-12-10 01:58:40|947|942|947|942|947.1|942.1|947|942|5
1639101530000|2021-12-10 01:58:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639101540000|2021-12-10 01:59:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1639101550000|2021-12-10 01:59:10|947|942|947|942|947|942|947|942|1
1639101560000|2021-12-10 01:59:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1639101570000|2021-12-10 01:59:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639101580000|2021-12-10 01:59:40|947.2|942.2|947.3|942.3|947.3|942.3|947.1|942.1|4
1639101590000|2021-12-10 01:59:50|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|5
1639101600000|2021-12-10 02:00:00|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1639101610000|2021-12-10 02:00:10|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|7
1639101620000|2021-12-10 02:00:20|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1639101630000|2021-12-10 02:00:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639101660000|2021-12-10 02:01:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639101680000|2021-12-10 02:01:20|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|5
1639101690000|2021-12-10 02:01:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639101700000|2021-12-10 02:01:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639101710000|2021-12-10 02:01:50|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|3
1639101750000|2021-12-10 02:02:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639101790000|2021-12-10 02:03:10|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1639101800000|2021-12-10 02:03:20|947.8|942.8|948.4|943.4|948.4|943.4|947.8|942.8|2
1639101850000|2021-12-10 02:04:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639101860000|2021-12-10 02:04:20|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|3
1639101870000|2021-12-10 02:04:30|949.5|944.5|949.8|944.8|949.8|944.8|949.5|944.5|4
1639101890000|2021-12-10 02:04:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639101900000|2021-12-10 02:05:00|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1639101910000|2021-12-10 02:05:10|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639101920000|2021-12-10 02:05:20|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1639101930000|2021-12-10 02:05:30|949.7|944.7|950.1|945.1|950.1|945.1|949.6|944.6|5
1639101950000|2021-12-10 02:05:50|950|945|950|945|950|945|950|945|1
1639101960000|2021-12-10 02:06:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639101980000|2021-12-10 02:06:20|950|945|950|945|950|945|950|945|1
1639102010000|2021-12-10 02:06:50|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639102020000|2021-12-10 02:07:00|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|2
1639102030000|2021-12-10 02:07:10|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|7
1639102040000|2021-12-10 02:07:20|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|7
1639102050000|2021-12-10 02:07:30|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1639102060000|2021-12-10 02:07:40|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1639102070000|2021-12-10 02:07:50|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|15
1639102080000|2021-12-10 02:08:00|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639102090000|2021-12-10 02:08:10|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639102100000|2021-12-10 02:08:20|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|3
1639102110000|2021-12-10 02:08:30|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639102120000|2021-12-10 02:08:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639102130000|2021-12-10 02:08:50|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|4
1639102140000|2021-12-10 02:09:00|949.3|944.3|949|944|949.3|944.3|949|944|6
1639102160000|2021-12-10 02:09:20|949.1|944.1|949.3|944.3|949.3|944.3|949.1|944.1|2
1639102170000|2021-12-10 02:09:30|949.2|944.2|949|944|949.2|944.2|949|944|3
1639102180000|2021-12-10 02:09:40|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|9
1639102190000|2021-12-10 02:09:50|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|7
1639102200000|2021-12-10 02:10:00|949|944|948.9|943.9|949|944|948.9|943.9|2
1639102310000|2021-12-10 02:11:50|949|944|949|944|949|944|949|944|1
1639102320000|2021-12-10 02:12:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639102330000|2021-12-10 02:12:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639102380000|2021-12-10 02:13:00|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639102390000|2021-12-10 02:13:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639102410000|2021-12-10 02:13:30|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639102420000|2021-12-10 02:13:40|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1639102440000|2021-12-10 02:14:00|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639102450000|2021-12-10 02:14:10|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1639102460000|2021-12-10 02:14:20|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1639102470000|2021-12-10 02:14:30|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|5
1639102490000|2021-12-10 02:14:50|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1639102500000|2021-12-10 02:15:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639102530000|2021-12-10 02:15:30|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|5
1639102550000|2021-12-10 02:15:50|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|4
1639102570000|2021-12-10 02:16:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639102590000|2021-12-10 02:16:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639102600000|2021-12-10 02:16:40|949|944|949|944|949|944|948.9|943.9|3
1639102610000|2021-12-10 02:16:50|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1639102620000|2021-12-10 02:17:00|949|944|949.1|944.1|949.1|944.1|949|944|2
1639102630000|2021-12-10 02:17:10|949|944|948.9|943.9|949|944|948.9|943.9|2
1639102650000|2021-12-10 02:17:30|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639102680000|2021-12-10 02:18:00|949|944|948.9|943.9|949|944|948.9|943.9|4
1639102690000|2021-12-10 02:18:10|949|944|948.9|943.9|949|944|948.9|943.9|4
1639102700000|2021-12-10 02:18:20|949|944|949|944|949|944|948.9|943.9|5
1639102710000|2021-12-10 02:18:30|949.1|944.1|949|944|949.1|944.1|949|944|4
1639102720000|2021-12-10 02:18:40|948.9|943.9|949|944|949.1|944.1|948.9|943.9|6
1639102730000|2021-12-10 02:18:50|948.9|943.9|949|944|949|944|948.9|943.9|6
1639102740000|2021-12-10 02:19:00|948.9|943.9|949|944|949|944|948.9|943.9|4
1639102750000|2021-12-10 02:19:10|949.1|944.1|949|944|949.1|944.1|949|944|2
1639102760000|2021-12-10 02:19:20|949.1|944.1|949|944|949.1|944.1|948.9|943.9|4
1639102770000|2021-12-10 02:19:30|949.1|944.1|949|944|949.1|944.1|949|944|4
1639102780000|2021-12-10 02:19:40|948.9|943.9|949.1|944.1|949.1|944.1|948.9|943.9|5
1639102790000|2021-12-10 02:19:50|949|944|949|944|949|944|949|944|1
1639102800000|2021-12-10 02:20:00|948.9|943.9|949|944|949|944|948.9|943.9|4
1639102810000|2021-12-10 02:20:10|948.9|943.9|949|944|949|944|948.9|943.9|4
1639102820000|2021-12-10 02:20:20|948.9|943.9|949|944|949|944|948.9|943.9|12
1639102830000|2021-12-10 02:20:30|949.1|944.1|949|944|949.1|944.1|949|944|4
1639102840000|2021-12-10 02:20:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639102850000|2021-12-10 02:20:50|949|944|949|944|949|944|948.9|943.9|5
1639102860000|2021-12-10 02:21:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639102870000|2021-12-10 02:21:10|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|6
1639102880000|2021-12-10 02:21:20|949|944|949.1|944.1|949.1|944.1|949|944|2
1639102890000|2021-12-10 02:21:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|4
1639102910000|2021-12-10 02:21:50|949.2|944.2|949.4|944.4|949.4|944.4|949.1|944.1|5
1639102920000|2021-12-10 02:22:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1639102930000|2021-12-10 02:22:10|949.3|944.3|949.2|944.2|949.4|944.4|949.2|944.2|6
1639102940000|2021-12-10 02:22:20|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639102950000|2021-12-10 02:22:30|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1639102960000|2021-12-10 02:22:40|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|3
1639102980000|2021-12-10 02:23:00|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1639102990000|2021-12-10 02:23:10|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|3
1639103000000|2021-12-10 02:23:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639103020000|2021-12-10 02:23:40|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|4
1639103040000|2021-12-10 02:24:00|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639103050000|2021-12-10 02:24:10|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639103080000|2021-12-10 02:24:40|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1639103090000|2021-12-10 02:24:50|949.4|944.4|949.8|944.8|949.8|944.8|949.4|944.4|3
1639103100000|2021-12-10 02:25:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639103120000|2021-12-10 02:25:20|950|945|949.9|944.9|950|945|949.9|944.9|2
1639103130000|2021-12-10 02:25:30|950|945|950|945|950|945|950|945|1
1639103160000|2021-12-10 02:26:00|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1639103170000|2021-12-10 02:26:10|950|945|950|945|950|945|950|945|1
1639103190000|2021-12-10 02:26:30|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1639103220000|2021-12-10 02:27:00|950|945|949.9|944.9|950|945|949.9|944.9|2
1639103240000|2021-12-10 02:27:20|950|945|949.9|944.9|950|945|949.9|944.9|2
1639103260000|2021-12-10 02:27:40|950|945|949.9|944.9|950|945|949.9|944.9|4
1639103290000|2021-12-10 02:28:10|950|945|950|945|950|945|950|945|1
1639103340000|2021-12-10 02:29:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639103390000|2021-12-10 02:29:50|950|945|950|945|950|945|949.9|944.9|3
1639103400000|2021-12-10 02:30:00|949.9|944.9|949.9|944.9|950|945|949.9|944.9|5
1639103410000|2021-12-10 02:30:10|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639103420000|2021-12-10 02:30:20|950|945|949.9|944.9|950|945|949.9|944.9|2
1639103430000|2021-12-10 02:30:30|950|945|950|945|950|945|950|945|1
1639103440000|2021-12-10 02:30:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639103460000|2021-12-10 02:31:00|950|945|950.1|945.1|950.1|945.1|950|945|2
1639103480000|2021-12-10 02:31:20|950|945|950|945|950|945|950|945|1
1639103490000|2021-12-10 02:31:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639103520000|2021-12-10 02:32:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639103530000|2021-12-10 02:32:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639103560000|2021-12-10 02:32:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639103580000|2021-12-10 02:33:00|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|2
1639103590000|2021-12-10 02:33:10|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639103630000|2021-12-10 02:33:50|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|5
1639103640000|2021-12-10 02:34:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639103650000|2021-12-10 02:34:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639103660000|2021-12-10 02:34:20|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|5
1639103670000|2021-12-10 02:34:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639103690000|2021-12-10 02:34:50|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|3
1639103700000|2021-12-10 02:35:00|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|5
1639103710000|2021-12-10 02:35:10|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639103720000|2021-12-10 02:35:20|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1639103730000|2021-12-10 02:35:30|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639103750000|2021-12-10 02:35:50|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|9
1639103760000|2021-12-10 02:36:00|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|3
1639103770000|2021-12-10 02:36:10|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|3
1639103780000|2021-12-10 02:36:20|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639103790000|2021-12-10 02:36:30|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1639103800000|2021-12-10 02:36:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639103810000|2021-12-10 02:36:50|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639103820000|2021-12-10 02:37:00|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|8
1639103830000|2021-12-10 02:37:10|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639103860000|2021-12-10 02:37:40|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639103870000|2021-12-10 02:37:50|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|3
1639103880000|2021-12-10 02:38:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639103890000|2021-12-10 02:38:10|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639103900000|2021-12-10 02:38:20|949|944|949.1|944.1|949.1|944.1|949|944|2
1639103910000|2021-12-10 02:38:30|949|944|949|944|949.1|944.1|949|944|7
1639103920000|2021-12-10 02:38:40|949.1|944.1|949|944|949.1|944.1|949|944|2
1639103940000|2021-12-10 02:39:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1639104020000|2021-12-10 02:40:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639104030000|2021-12-10 02:40:30|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1639104060000|2021-12-10 02:41:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639104070000|2021-12-10 02:41:10|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639104080000|2021-12-10 02:41:20|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1639104090000|2021-12-10 02:41:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639104100000|2021-12-10 02:41:40|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1639104130000|2021-12-10 02:42:10|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|5
1639104140000|2021-12-10 02:42:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639104170000|2021-12-10 02:42:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|6
1639104190000|2021-12-10 02:43:10|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1639104200000|2021-12-10 02:43:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639104210000|2021-12-10 02:43:30|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1639104240000|2021-12-10 02:44:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639104250000|2021-12-10 02:44:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639104300000|2021-12-10 02:45:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639104340000|2021-12-10 02:45:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639104350000|2021-12-10 02:45:50|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1639104360000|2021-12-10 02:46:00|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1639104370000|2021-12-10 02:46:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1639104390000|2021-12-10 02:46:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639104400000|2021-12-10 02:46:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639104420000|2021-12-10 02:47:00|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|5
1639104440000|2021-12-10 02:47:20|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639104450000|2021-12-10 02:47:30|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639104460000|2021-12-10 02:47:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639104470000|2021-12-10 02:47:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639104490000|2021-12-10 02:48:10|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1639104540000|2021-12-10 02:49:00|948|943|948|943|948|943|948|943|1
1639104550000|2021-12-10 02:49:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639104560000|2021-12-10 02:49:20|948|943|948|943|948|943|948|943|1
1639104580000|2021-12-10 02:49:40|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1639104590000|2021-12-10 02:49:50|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639104610000|2021-12-10 02:50:10|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639104620000|2021-12-10 02:50:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639104630000|2021-12-10 02:50:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639104660000|2021-12-10 02:51:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639104680000|2021-12-10 02:51:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639104690000|2021-12-10 02:51:30|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|6
1639104700000|2021-12-10 02:51:40|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1639104720000|2021-12-10 02:52:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639104750000|2021-12-10 02:52:30|948.4|943.4|948.7|943.7|948.7|943.7|948.4|943.4|2
1639104760000|2021-12-10 02:52:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639104770000|2021-12-10 02:52:50|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|8
1639104780000|2021-12-10 02:53:00|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|6
1639104790000|2021-12-10 02:53:10|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639104810000|2021-12-10 02:53:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639104820000|2021-12-10 02:53:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639104830000|2021-12-10 02:53:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639104840000|2021-12-10 02:54:00|948.5|943.5|948.5|943.5|948.6|943.6|948.4|943.4|6
1639104850000|2021-12-10 02:54:10|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1639104860000|2021-12-10 02:54:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639104880000|2021-12-10 02:54:40|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|5
1639104910000|2021-12-10 02:55:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639104990000|2021-12-10 02:56:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639105060000|2021-12-10 02:57:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639105070000|2021-12-10 02:57:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639105080000|2021-12-10 02:58:00|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|7
1639105090000|2021-12-10 02:58:10|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639105100000|2021-12-10 02:58:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639105110000|2021-12-10 02:58:30|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1639105120000|2021-12-10 02:58:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639105130000|2021-12-10 02:58:50|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|11
1639105140000|2021-12-10 02:59:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|4
1639105170000|2021-12-10 02:59:30|948|943|948|943|948.1|943.1|948|943|5
1639105190000|2021-12-10 02:59:50|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1639105200000|2021-12-10 03:00:00|948|943|948|943|948|943|948|943|1
1639105210000|2021-12-10 03:00:10|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1639105220000|2021-12-10 03:00:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|4
1639105250000|2021-12-10 03:00:50|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639105260000|2021-12-10 03:01:00|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1639105270000|2021-12-10 03:01:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639105310000|2021-12-10 03:01:50|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639105320000|2021-12-10 03:02:00|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639105330000|2021-12-10 03:02:10|948.3|943.3|948.4|943.4|948.4|943.4|948.2|943.2|4
1639105340000|2021-12-10 03:02:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639105350000|2021-12-10 03:02:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|6
1639105360000|2021-12-10 03:02:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1639105370000|2021-12-10 03:02:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639105400000|2021-12-10 03:03:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639105450000|2021-12-10 03:04:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639105480000|2021-12-10 03:04:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639105490000|2021-12-10 03:04:50|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639105540000|2021-12-10 03:05:40|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639105550000|2021-12-10 03:05:50|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1639105560000|2021-12-10 03:06:00|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1639105570000|2021-12-10 03:06:10|948.5|943.5|948.6|943.6|948.6|943.6|948.4|943.4|6
1639105630000|2021-12-10 03:07:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639105650000|2021-12-10 03:07:30|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1639105680000|2021-12-10 03:08:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639105700000|2021-12-10 03:08:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639105710000|2021-12-10 03:08:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639105770000|2021-12-10 03:09:30|948.9|943.9|949|944|949|944|948.9|943.9|4
1639105780000|2021-12-10 03:09:40|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1639105810000|2021-12-10 03:10:10|949|944|948.9|943.9|949|944|948.9|943.9|2
1639105830000|2021-12-10 03:10:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639105850000|2021-12-10 03:10:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639105860000|2021-12-10 03:11:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639105930000|2021-12-10 03:12:10|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1639106120000|2021-12-10 03:15:20|948.7|943.7|948.8|943.8|948.9|943.9|948.7|943.7|4
1639106190000|2021-12-10 03:16:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639106210000|2021-12-10 03:16:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639106280000|2021-12-10 03:18:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639106340000|2021-12-10 03:19:00|949|944|949|944|949|944|949|944|1
1639106380000|2021-12-10 03:19:40|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639106390000|2021-12-10 03:19:50|949|944|949.2|944.2|949.2|944.2|949|944|7
1639106480000|2021-12-10 03:21:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639106530000|2021-12-10 03:22:10|949.4|944.4|949.7|944.7|949.7|944.7|949.4|944.4|2
1639106570000|2021-12-10 03:22:50|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1639106640000|2021-12-10 03:24:00|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|8
1639106650000|2021-12-10 03:24:10|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|5
1639106670000|2021-12-10 03:24:30|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1639106680000|2021-12-10 03:24:40|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|4
1639106690000|2021-12-10 03:24:50|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|4
1639106700000|2021-12-10 03:25:00|949.8|944.8|949.9|944.9|949.9|944.9|949.7|944.7|6
1639106770000|2021-12-10 03:26:10|950|945|950.1|945.1|950.2|945.2|950|945|4
1639106790000|2021-12-10 03:26:30|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|7
1639106900000|2021-12-10 03:28:20|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|3
1639106910000|2021-12-10 03:28:30|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639106930000|2021-12-10 03:28:50|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1639106940000|2021-12-10 03:29:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639106950000|2021-12-10 03:29:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639106970000|2021-12-10 03:29:30|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1639106990000|2021-12-10 03:29:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639107040000|2021-12-10 03:30:40|950|945|950|945|950|945|950|945|1
1639107080000|2021-12-10 03:31:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639107280000|2021-12-10 03:34:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639107310000|2021-12-10 03:35:10|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639107340000|2021-12-10 03:35:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639107350000|2021-12-10 03:35:50|950|945|950.2|945.2|950.2|945.2|950|945|2
1639107370000|2021-12-10 03:36:10|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639107500000|2021-12-10 03:38:20|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639107540000|2021-12-10 03:39:00|950|945|949.9|944.9|950|945|949.9|944.9|2
1639107550000|2021-12-10 03:39:10|950|945|949.9|944.9|950|945|949.9|944.9|2
1639107560000|2021-12-10 03:39:20|950|945|949.9|944.9|950|945|949.9|944.9|2
1639107570000|2021-12-10 03:39:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639107580000|2021-12-10 03:39:40|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639107590000|2021-12-10 03:39:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639107600000|2021-12-10 03:40:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639107630000|2021-12-10 03:40:30|949.9|944.9|950|945|950.1|945.1|949.9|944.9|3
1639107640000|2021-12-10 03:40:40|949.9|944.9|950|945|950|945|949.9|944.9|2
1639107650000|2021-12-10 03:40:50|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639107660000|2021-12-10 03:41:00|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639107670000|2021-12-10 03:41:10|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1639107680000|2021-12-10 03:41:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639107690000|2021-12-10 03:41:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639107720000|2021-12-10 03:42:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639107760000|2021-12-10 03:42:40|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639107770000|2021-12-10 03:42:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639107780000|2021-12-10 03:43:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|12
1639107790000|2021-12-10 03:43:10|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|7
1639107800000|2021-12-10 03:43:20|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|6
1639107810000|2021-12-10 03:43:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639107820000|2021-12-10 03:43:40|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639107830000|2021-12-10 03:43:50|950|945|950|945|950|945|950|945|1
1639107840000|2021-12-10 03:44:00|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|7
1639107850000|2021-12-10 03:44:10|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1639107870000|2021-12-10 03:44:30|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1639107890000|2021-12-10 03:44:50|950|945|950|945|950|945|950|945|1
1639107900000|2021-12-10 03:45:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639108030000|2021-12-10 03:47:10|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639108080000|2021-12-10 03:48:00|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639108100000|2021-12-10 03:48:20|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1639108120000|2021-12-10 03:48:40|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1639108130000|2021-12-10 03:48:50|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639108140000|2021-12-10 03:49:00|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|4
1639108150000|2021-12-10 03:49:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639108180000|2021-12-10 03:49:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639108200000|2021-12-10 03:50:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|6
1639108210000|2021-12-10 03:50:10|950|945|950.1|945.1|950.1|945.1|949.9|944.9|3
1639108220000|2021-12-10 03:50:20|950|945|950.1|945.1|950.1|945.1|949.9|944.9|4
1639108260000|2021-12-10 03:51:00|950|945|950|945|950|945|950|945|1
1639108270000|2021-12-10 03:51:10|950.1|945.1|950|945|950.1|945.1|950|945|2
1639108300000|2021-12-10 03:51:40|949.9|944.9|950|945|950|945|949.9|944.9|2
1639108310000|2021-12-10 03:51:50|949.9|944.9|950|945|950|945|949.9|944.9|2
1639108320000|2021-12-10 03:52:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639108330000|2021-12-10 03:52:10|950|945|950|945|950|945|950|945|1
1639108400000|2021-12-10 03:53:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639108410000|2021-12-10 03:53:30|950|945|950|945|950.1|945.1|950|945|3
1639108430000|2021-12-10 03:53:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639108440000|2021-12-10 03:54:00|950|945|950|945|950.1|945.1|950|945|5
1639108500000|2021-12-10 03:55:00|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1639108510000|2021-12-10 03:55:10|950|945|950|945|950|945|950|945|1
1639108640000|2021-12-10 03:57:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639108740000|2021-12-10 03:59:00|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639108780000|2021-12-10 03:59:40|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639108790000|2021-12-10 03:59:50|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639108800000|2021-12-10 04:00:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639108810000|2021-12-10 04:00:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639108920000|2021-12-10 04:02:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|6
1639108940000|2021-12-10 04:02:20|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639108950000|2021-12-10 04:02:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639108960000|2021-12-10 04:02:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639108970000|2021-12-10 04:02:50|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639108980000|2021-12-10 04:03:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639108990000|2021-12-10 04:03:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639109000000|2021-12-10 04:03:20|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|4
1639109010000|2021-12-10 04:03:30|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|4
1639109020000|2021-12-10 04:03:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639109030000|2021-12-10 04:03:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639109040000|2021-12-10 04:04:00|949.5|944.5|949|944|949.5|944.5|949|944|8
1639109070000|2021-12-10 04:04:30|949.1|944.1|949|944|949.1|944.1|948.9|943.9|3
1639109100000|2021-12-10 04:05:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639109120000|2021-12-10 04:05:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639109190000|2021-12-10 04:06:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1639109210000|2021-12-10 04:06:50|948.7|943.7|948.6|943.6|948.7|943.7|948.5|943.5|4
1639109220000|2021-12-10 04:07:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639109230000|2021-12-10 04:07:10|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639109240000|2021-12-10 04:07:20|948.7|943.7|948.6|943.6|948.7|943.7|948.5|943.5|6
1639109270000|2021-12-10 04:07:50|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1639109280000|2021-12-10 04:08:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639109290000|2021-12-10 04:08:10|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1639109300000|2021-12-10 04:08:20|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|11
1639109310000|2021-12-10 04:08:30|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|12
1639109320000|2021-12-10 04:08:40|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|9
1639109330000|2021-12-10 04:08:50|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|5
1639109340000|2021-12-10 04:09:00|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|7
1639109350000|2021-12-10 04:09:10|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|7
1639109360000|2021-12-10 04:09:20|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|5
1639109370000|2021-12-10 04:09:30|948.5|943.5|948.6|943.6|948.6|943.6|948.4|943.4|13
1639109380000|2021-12-10 04:09:40|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|13
1639109390000|2021-12-10 04:09:50|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639109400000|2021-12-10 04:10:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639109410000|2021-12-10 04:10:10|948.7|943.7|948.6|943.6|948.7|943.7|948.5|943.5|9
1639109430000|2021-12-10 04:10:30|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|5
1639109440000|2021-12-10 04:10:40|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|3
1639109450000|2021-12-10 04:10:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639109460000|2021-12-10 04:11:00|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1639109490000|2021-12-10 04:11:30|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1639109510000|2021-12-10 04:11:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639109520000|2021-12-10 04:12:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639109530000|2021-12-10 04:12:10|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1639109550000|2021-12-10 04:12:30|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1639109560000|2021-12-10 04:12:40|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1639109630000|2021-12-10 04:13:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1639109640000|2021-12-10 04:14:00|948.5|943.5|948.3|943.3|948.5|943.5|948.3|943.3|2
1639109650000|2021-12-10 04:14:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639109660000|2021-12-10 04:14:20|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639109670000|2021-12-10 04:14:30|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639109680000|2021-12-10 04:14:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639109700000|2021-12-10 04:15:00|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1639109750000|2021-12-10 04:15:50|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639109760000|2021-12-10 04:16:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639109780000|2021-12-10 04:16:20|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1639109790000|2021-12-10 04:16:30|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1639109820000|2021-12-10 04:17:00|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1639109850000|2021-12-10 04:17:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639109860000|2021-12-10 04:17:40|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1639109880000|2021-12-10 04:18:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|4
1639109940000|2021-12-10 04:19:00|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1639109950000|2021-12-10 04:19:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639109960000|2021-12-10 04:19:20|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1639109970000|2021-12-10 04:19:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639109980000|2021-12-10 04:19:40|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1639109990000|2021-12-10 04:19:50|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639110020000|2021-12-10 04:20:20|948.5|943.5|949|944|949|944|948.5|943.5|5
1639110030000|2021-12-10 04:20:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639110050000|2021-12-10 04:20:50|949|944|949.1|944.1|949.1|944.1|949|944|4
1639110060000|2021-12-10 04:21:00|948.6|943.6|948.7|943.7|948.8|943.8|948.6|943.6|3
1639110160000|2021-12-10 04:22:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639110270000|2021-12-10 04:24:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639110280000|2021-12-10 04:24:40|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639110360000|2021-12-10 04:26:00|949|944|949.1|944.1|949.1|944.1|949|944|2
1639110480000|2021-12-10 04:28:00|949.2|944.2|949.4|944.4|949.4|944.4|949.1|944.1|8
1639110510000|2021-12-10 04:28:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1639110520000|2021-12-10 04:28:40|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|3
1639110530000|2021-12-10 04:28:50|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|4
1639110540000|2021-12-10 04:29:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639110570000|2021-12-10 04:29:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|4
1639110580000|2021-12-10 04:29:40|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639110600000|2021-12-10 04:30:00|949|944|949|944|949|944|949|944|1
1639110610000|2021-12-10 04:30:10|949.1|944.1|949|944|949.1|944.1|949|944|2
1639110620000|2021-12-10 04:30:20|949.1|944.1|949.1|944.1|949.1|944.1|949|944|5
1639110630000|2021-12-10 04:30:30|949|944|949|944|949|944|949|944|1
1639110640000|2021-12-10 04:30:40|949.1|944.1|949.2|944.2|949.2|944.2|949|944|4
1639110650000|2021-12-10 04:30:50|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1639110670000|2021-12-10 04:31:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639110680000|2021-12-10 04:31:20|949|944|949.1|944.1|949.1|944.1|949|944|2
1639110690000|2021-12-10 04:31:30|949|944|949.1|944.1|949.1|944.1|949|944|2
1639110710000|2021-12-10 04:31:50|949|944|949|944|949.1|944.1|949|944|3
1639110730000|2021-12-10 04:32:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639110830000|2021-12-10 04:33:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639110840000|2021-12-10 04:34:00|948.9|943.9|948.9|943.9|949|944|948.8|943.8|5
1639110850000|2021-12-10 04:34:10|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1639110880000|2021-12-10 04:34:40|949|944|948.9|943.9|949|944|948.9|943.9|2
1639110890000|2021-12-10 04:34:50|949|944|948.9|943.9|949|944|948.9|943.9|6
1639110900000|2021-12-10 04:35:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639110920000|2021-12-10 04:35:20|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639110930000|2021-12-10 04:35:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639110990000|2021-12-10 04:36:30|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639111000000|2021-12-10 04:36:40|949|944|949.1|944.1|949.1|944.1|949|944|6
1639111010000|2021-12-10 04:36:50|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639111030000|2021-12-10 04:37:10|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639111080000|2021-12-10 04:38:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1639111100000|2021-12-10 04:38:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639111120000|2021-12-10 04:38:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639111140000|2021-12-10 04:39:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639111170000|2021-12-10 04:39:30|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639111180000|2021-12-10 04:39:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639111200000|2021-12-10 04:40:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639111210000|2021-12-10 04:40:10|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1639111260000|2021-12-10 04:41:00|949.1|944.1|949.3|944.3|949.3|944.3|949.1|944.1|2
1639111270000|2021-12-10 04:41:10|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639111280000|2021-12-10 04:41:20|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639111370000|2021-12-10 04:42:50|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639111380000|2021-12-10 04:43:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639111390000|2021-12-10 04:43:10|949.3|944.3|949.2|944.2|949.4|944.4|949.2|944.2|6
1639111400000|2021-12-10 04:43:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639111430000|2021-12-10 04:43:50|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639111490000|2021-12-10 04:44:50|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639111600000|2021-12-10 04:46:40|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639111640000|2021-12-10 04:47:20|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639111670000|2021-12-10 04:47:50|948.9|943.9|948.9|943.9|949|944|948.8|943.8|5
1639111700000|2021-12-10 04:48:20|949|944|949|944|949|944|948.9|943.9|5
1639111710000|2021-12-10 04:48:30|948.9|943.9|949|944|949|944|948.9|943.9|4
1639111780000|2021-12-10 04:49:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639111800000|2021-12-10 04:50:00|949|944|948.9|943.9|949|944|948.9|943.9|6
1639111810000|2021-12-10 04:50:10|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639112050000|2021-12-10 04:54:10|949.1|944.1|949.4|944.4|949.4|944.4|949.1|944.1|2
1639112200000|2021-12-10 04:56:40|949.5|944.5|949.4|944.4|949.5|944.5|949.3|944.3|4
1639112210000|2021-12-10 04:56:50|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639112220000|2021-12-10 04:57:00|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639112240000|2021-12-10 04:57:20|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|3
1639112270000|2021-12-10 04:57:50|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|8
1639112290000|2021-12-10 04:58:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639112330000|2021-12-10 04:58:50|949|944|949.1|944.1|949.1|944.1|949|944|2
1639112350000|2021-12-10 04:59:10|949|944|949.1|944.1|949.1|944.1|949|944|4
1639112370000|2021-12-10 04:59:30|949|944|949|944|949|944|949|944|1
1639112380000|2021-12-10 04:59:40|949.1|944.1|949|944|949.1|944.1|949|944|6
1639112390000|2021-12-10 04:59:50|949.1|944.1|949|944|949.1|944.1|949|944|6
1639112400000|2021-12-10 05:00:00|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639112420000|2021-12-10 05:00:20|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639112430000|2021-12-10 05:00:30|949.5|944.5|949.3|944.3|949.5|944.5|949.3|944.3|3
1639112440000|2021-12-10 05:00:40|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639112460000|2021-12-10 05:01:00|949|944|949.2|944.2|949.2|944.2|949|944|2
1639112470000|2021-12-10 05:01:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639112480000|2021-12-10 05:01:20|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639112490000|2021-12-10 05:01:30|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|2
1639112500000|2021-12-10 05:01:40|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|11
1639112510000|2021-12-10 05:01:50|949|944|949.1|944.1|949.1|944.1|949|944|10
1639112520000|2021-12-10 05:02:00|949|944|948.9|943.9|949|944|948.9|943.9|2
1639112530000|2021-12-10 05:02:10|949|944|949|944|949|944|948.9|943.9|5
1639112570000|2021-12-10 05:02:50|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639112580000|2021-12-10 05:03:00|949.2|944.2|949.1|944.1|949.2|944.2|949|944|12
1639112590000|2021-12-10 05:03:10|949|944|949|944|949.2|944.2|949|944|4
1639112600000|2021-12-10 05:03:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639112610000|2021-12-10 05:03:30|949|944|949|944|949.1|944.1|949|944|3
1639112640000|2021-12-10 05:04:00|948.9|943.9|948.9|943.9|949|944|948.9|943.9|5
1639112670000|2021-12-10 05:04:30|949|944|949.1|944.1|949.1|944.1|948.9|943.9|8
1639112680000|2021-12-10 05:04:40|949.2|944.2|949.1|944.1|949.2|944.2|949|944|5
1639112690000|2021-12-10 05:04:50|949|944|949|944|949|944|949|944|1
1639112700000|2021-12-10 05:05:00|949.1|944.1|949|944|949.1|944.1|949|944|6
1639112710000|2021-12-10 05:05:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639112720000|2021-12-10 05:05:20|949|944|949|944|949.1|944.1|949|944|3
1639112760000|2021-12-10 05:06:00|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1639112770000|2021-12-10 05:06:10|949|944|949|944|949|944|949|944|1
1639112820000|2021-12-10 05:07:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639112880000|2021-12-10 05:08:00|949|944|949|944|949|944|948.9|943.9|3
1639112890000|2021-12-10 05:08:10|949.1|944.1|949|944|949.1|944.1|949|944|2
1639112910000|2021-12-10 05:08:30|948.9|943.9|949|944|949|944|948.2|943.2|4
1639112930000|2021-12-10 05:08:50|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639112980000|2021-12-10 05:09:40|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|4
1639112990000|2021-12-10 05:09:50|948.8|943.8|949|944|949|944|948.8|943.8|7
1639113000000|2021-12-10 05:10:00|949.1|944.1|948.9|943.9|949.1|944.1|948.9|943.9|3
1639113010000|2021-12-10 05:10:10|949|944|949.1|944.1|949.2|944.2|949|944|3
1639113050000|2021-12-10 05:10:50|949|944|949.1|944.1|949.1|944.1|949|944|4
1639113100000|2021-12-10 05:11:40|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639113120000|2021-12-10 05:12:00|948.2|943.2|949|944|949|944|948.1|943.1|5
1639113130000|2021-12-10 05:12:10|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|4
1639113180000|2021-12-10 05:13:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639113190000|2021-12-10 05:13:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639113200000|2021-12-10 05:13:20|947.5|942.5|948.6|943.6|948.6|943.6|947.5|942.5|3
1639113210000|2021-12-10 05:13:30|948.9|943.9|949|944|949|944|948.9|943.9|4
1639113220000|2021-12-10 05:13:40|948.9|943.9|949|944|949|944|948.9|943.9|2
1639113240000|2021-12-10 05:14:00|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639113250000|2021-12-10 05:14:10|949|944|948.9|943.9|949|944|948.9|943.9|2
1639113290000|2021-12-10 05:14:50|949|944|948.9|943.9|949|944|948.9|943.9|2
1639113320000|2021-12-10 05:15:20|949|944|948.9|943.9|949|944|948.9|943.9|2
1639113330000|2021-12-10 05:15:30|949|944|949|944|949|944|948.9|943.9|7
1639113340000|2021-12-10 05:15:40|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1639113350000|2021-12-10 05:15:50|949|944|948.9|943.9|949|944|948.9|943.9|2
1639113360000|2021-12-10 05:16:00|949|944|949.1|944.1|949.1|944.1|949|944|2
1639113370000|2021-12-10 05:16:10|949|944|948.9|943.9|949.1|944.1|948.9|943.9|4
1639113380000|2021-12-10 05:16:20|949|944|949|944|949|944|949|944|1
1639113410000|2021-12-10 05:16:50|948.9|943.9|949|944|949|944|948.9|943.9|2
1639113440000|2021-12-10 05:17:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639113470000|2021-12-10 05:17:50|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639113480000|2021-12-10 05:18:00|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1639113680000|2021-12-10 05:21:20|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639113770000|2021-12-10 05:22:50|949|944|949.1|944.1|949.1|944.1|949|944|2
1639113780000|2021-12-10 05:23:00|949|944|949.1|944.1|949.1|944.1|949|944|6
1639113790000|2021-12-10 05:23:10|949|944|949.1|944.1|949.1|944.1|949|944|4
1639113800000|2021-12-10 05:23:20|949|944|949.1|944.1|949.1|944.1|949|944|4
1639113830000|2021-12-10 05:23:50|949|944|949.1|944.1|949.1|944.1|949|944|6
1639113840000|2021-12-10 05:24:00|949|944|949.1|944.1|949.1|944.1|949|944|4
1639113860000|2021-12-10 05:24:20|949|944|949.1|944.1|949.1|944.1|949|944|2
1639113870000|2021-12-10 05:24:30|949.2|944.2|949.3|944.3|949.4|944.4|949.2|944.2|4
1639113880000|2021-12-10 05:24:40|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639113890000|2021-12-10 05:24:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639113900000|2021-12-10 05:25:00|949.3|944.3|949.5|944.5|949.5|944.5|949.3|944.3|2
1639113920000|2021-12-10 05:25:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639113930000|2021-12-10 05:25:30|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1639113940000|2021-12-10 05:25:40|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1639113950000|2021-12-10 05:25:50|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1639113960000|2021-12-10 05:26:00|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639113980000|2021-12-10 05:26:20|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|9
1639113990000|2021-12-10 05:26:30|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639114020000|2021-12-10 05:27:00|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639114040000|2021-12-10 05:27:20|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639114050000|2021-12-10 05:27:30|949|944|949|944|949|944|948.9|943.9|3
1639114090000|2021-12-10 05:28:10|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639114100000|2021-12-10 05:28:20|949|944|949|944|949.1|944.1|948.9|943.9|7
1639114110000|2021-12-10 05:28:30|949.1|944.1|949|944|949.1|944.1|949|944|2
1639114120000|2021-12-10 05:28:40|948.9|943.9|949|944|949.1|944.1|948.9|943.9|9
1639114130000|2021-12-10 05:28:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1639114150000|2021-12-10 05:29:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639114160000|2021-12-10 05:29:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639114170000|2021-12-10 05:29:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639114190000|2021-12-10 05:29:50|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|3
1639114200000|2021-12-10 05:30:00|948.6|943.6|948.9|943.9|948.9|943.9|948.6|943.6|5
1639114210000|2021-12-10 05:30:10|948.8|943.8|948.8|943.8|948.9|943.9|948.7|943.7|7
1639114220000|2021-12-10 05:30:20|948.9|943.9|948.8|943.8|948.9|943.9|948.7|943.7|8
1639114230000|2021-12-10 05:30:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1639114240000|2021-12-10 05:30:40|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|6
1639114250000|2021-12-10 05:30:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1639114260000|2021-12-10 05:31:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|6
1639114270000|2021-12-10 05:31:10|948.9|943.9|948.8|943.8|948.9|943.9|948.7|943.7|4
1639114280000|2021-12-10 05:31:20|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|9
1639114300000|2021-12-10 05:31:40|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639114310000|2021-12-10 05:31:50|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639114320000|2021-12-10 05:32:00|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639114330000|2021-12-10 05:32:10|948.7|943.7|948.5|943.5|948.8|943.8|948.5|943.5|7
1639114340000|2021-12-10 05:32:20|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1639114350000|2021-12-10 05:32:30|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1639114360000|2021-12-10 05:32:40|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1639114370000|2021-12-10 05:32:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1639114380000|2021-12-10 05:33:00|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|5
1639114410000|2021-12-10 05:33:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639114420000|2021-12-10 05:33:40|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639114430000|2021-12-10 05:33:50|948.5|943.5|948.2|943.2|948.5|943.5|948.2|943.2|6
1639114440000|2021-12-10 05:34:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639114460000|2021-12-10 05:34:20|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1639114470000|2021-12-10 05:34:30|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|7
1639114480000|2021-12-10 05:34:40|948.3|943.3|948.5|943.5|948.6|943.6|948.3|943.3|10
1639114490000|2021-12-10 05:34:50|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1639114500000|2021-12-10 05:35:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639114510000|2021-12-10 05:35:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639114540000|2021-12-10 05:35:40|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639114550000|2021-12-10 05:35:50|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639114560000|2021-12-10 05:36:00|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1639114590000|2021-12-10 05:36:30|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1639114600000|2021-12-10 05:36:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639114610000|2021-12-10 05:36:50|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1639114620000|2021-12-10 05:37:00|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1639114670000|2021-12-10 05:37:50|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639114690000|2021-12-10 05:38:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639114700000|2021-12-10 05:38:20|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|6
1639114710000|2021-12-10 05:38:30|948.3|943.3|948.2|943.2|948.3|943.3|948|943|6
1639114730000|2021-12-10 05:38:50|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|9
1639114770000|2021-12-10 05:39:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|8
1639114780000|2021-12-10 05:39:40|948|943|948.1|943.1|948.1|943.1|948|943|2
1639114830000|2021-12-10 05:40:30|948|943|948|943|948|943|948|943|1
1639114840000|2021-12-10 05:40:40|948.1|943.1|948|943|948.1|943.1|947.9|942.9|4
1639114860000|2021-12-10 05:41:00|948.1|943.1|948|943|948.1|943.1|948|943|2
1639114870000|2021-12-10 05:41:10|947.9|942.9|948|943|948.1|943.1|947.9|942.9|8
1639114880000|2021-12-10 05:41:20|948.1|943.1|947.9|942.9|948.1|943.1|947.9|942.9|2
1639114900000|2021-12-10 05:41:40|948|943|948.1|943.1|948.1|943.1|948|943|4
1639114910000|2021-12-10 05:41:50|948|943|948|943|948|943|948|943|1
1639114920000|2021-12-10 05:42:00|947.9|942.9|948|943|948|943|947.9|942.9|2
1639114930000|2021-12-10 05:42:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639114950000|2021-12-10 05:42:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639114980000|2021-12-10 05:43:00|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1639115040000|2021-12-10 05:44:00|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1639115050000|2021-12-10 05:44:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1639115060000|2021-12-10 05:44:20|946.8|941.8|947|942|947|942|946.8|941.8|3
1639115080000|2021-12-10 05:44:40|946.9|941.9|947|942|947|942|946.9|941.9|2
1639115110000|2021-12-10 05:45:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1639115120000|2021-12-10 05:45:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1639115130000|2021-12-10 05:45:30|946.8|941.8|946.8|941.8|946.9|941.9|946.7|941.7|4
1639115160000|2021-12-10 05:46:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639115180000|2021-12-10 05:46:20|946.9|941.9|947|942|947|942|946.9|941.9|2
1639115190000|2021-12-10 05:46:30|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|7
1639115210000|2021-12-10 05:46:50|946.8|941.8|946.9|941.9|947|942|946.8|941.8|3
1639115220000|2021-12-10 05:47:00|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|6
1639115230000|2021-12-10 05:47:10|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1639115240000|2021-12-10 05:47:20|946.8|941.8|947|942|947|942|946.8|941.8|4
1639115250000|2021-12-10 05:47:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639115260000|2021-12-10 05:47:40|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1639115270000|2021-12-10 05:47:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639115280000|2021-12-10 05:48:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1639115290000|2021-12-10 05:48:10|947|942|947.1|942.1|947.1|942.1|947|942|2
1639115300000|2021-12-10 05:48:20|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1639115330000|2021-12-10 05:48:50|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639115340000|2021-12-10 05:49:00|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639115360000|2021-12-10 05:49:20|947.3|942.3|947.5|942.5|947.6|942.6|947.3|942.3|4
1639115380000|2021-12-10 05:49:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639115400000|2021-12-10 05:50:00|947.7|942.7|947.7|942.7|947.8|942.8|947.6|942.6|11
1639115410000|2021-12-10 05:50:10|947.8|942.8|947.8|942.8|947.8|942.8|947.6|942.6|5
1639115420000|2021-12-10 05:50:20|947.7|942.7|947.8|942.8|947.8|942.8|947.6|942.6|10
1639115430000|2021-12-10 05:50:30|947.7|942.7|947.7|942.7|947.8|942.8|947.6|942.6|8
1639115440000|2021-12-10 05:50:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|4
1639115450000|2021-12-10 05:50:50|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|5
1639115480000|2021-12-10 05:51:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1639115490000|2021-12-10 05:51:30|947.6|942.6|947.7|942.7|947.8|942.8|947.6|942.6|4
1639115500000|2021-12-10 05:51:40|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|7
1639115510000|2021-12-10 05:51:50|947.7|942.7|947.5|942.5|947.8|942.8|947.4|942.4|4
1639115520000|2021-12-10 05:52:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|2
1639115530000|2021-12-10 05:52:10|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|6
1639115540000|2021-12-10 05:52:20|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1639115550000|2021-12-10 05:52:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639115560000|2021-12-10 05:52:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639115570000|2021-12-10 05:52:50|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1639115590000|2021-12-10 05:53:10|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|4
1639115600000|2021-12-10 05:53:20|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1639115610000|2021-12-10 05:53:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639115630000|2021-12-10 05:53:50|947.7|942.7|947.7|942.7|947.7|942.7|947.5|942.5|5
1639115640000|2021-12-10 05:54:00|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639115660000|2021-12-10 05:54:20|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|7
1639115670000|2021-12-10 05:54:30|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1639115680000|2021-12-10 05:54:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1639115690000|2021-12-10 05:54:50|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1639115700000|2021-12-10 05:55:00|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1639115780000|2021-12-10 05:56:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639115790000|2021-12-10 05:56:30|947.9|942.9|948|943|948|943|947.9|942.9|2
1639115800000|2021-12-10 05:56:40|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639115820000|2021-12-10 05:57:00|948|943|948|943|948.1|943.1|947.9|942.9|5
1639115830000|2021-12-10 05:57:10|947.9|942.9|947.9|942.9|948|943|947.9|942.9|5
1639115840000|2021-12-10 05:57:20|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1639115870000|2021-12-10 05:57:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1639115880000|2021-12-10 05:58:00|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1639115900000|2021-12-10 05:58:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639115920000|2021-12-10 05:58:40|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639115930000|2021-12-10 05:58:50|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|5
1639115940000|2021-12-10 05:59:00|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1639115950000|2021-12-10 05:59:10|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|5
1639115960000|2021-12-10 05:59:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639115970000|2021-12-10 05:59:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|4
1639115980000|2021-12-10 05:59:40|947.6|942.6|947.6|942.6|947.6|942.6|947.4|942.4|4
1639115990000|2021-12-10 05:59:50|947.5|942.5|947.5|942.5|947.6|942.6|947.4|942.4|7
1639116000000|2021-12-10 06:00:00|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|8
1639116010000|2021-12-10 06:00:10|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|3
1639116020000|2021-12-10 06:00:20|947.9|942.9|947.6|942.6|947.9|942.9|947.6|942.6|11
1639116030000|2021-12-10 06:00:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639116040000|2021-12-10 06:00:40|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639116050000|2021-12-10 06:00:50|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|7
1639116060000|2021-12-10 06:01:00|947.8|942.8|947.4|942.4|947.8|942.8|947.4|942.4|2
1639116090000|2021-12-10 06:01:30|947.2|942.2|947|942|947.2|942.2|947|942|3
1639116100000|2021-12-10 06:01:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639116110000|2021-12-10 06:01:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639116120000|2021-12-10 06:02:00|947.1|942.1|947|942|947.2|942.2|947|942|6
1639116130000|2021-12-10 06:02:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1639116150000|2021-12-10 06:02:30|947|942|947|942|947.1|942.1|947|942|7
1639116160000|2021-12-10 06:02:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1639116170000|2021-12-10 06:02:50|947.1|942.1|946.8|941.8|947.1|942.1|946.8|941.8|4
1639116180000|2021-12-10 06:03:00|946.9|941.9|946.6|941.6|946.9|941.9|946.5|941.5|8
1639116190000|2021-12-10 06:03:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639116200000|2021-12-10 06:03:20|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|5
1639116210000|2021-12-10 06:03:30|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639116220000|2021-12-10 06:03:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639116230000|2021-12-10 06:03:50|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1639116240000|2021-12-10 06:04:00|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639116250000|2021-12-10 06:04:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639116260000|2021-12-10 06:04:20|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1639116270000|2021-12-10 06:04:30|946.5|941.5|946|941|946.5|941.5|946|941|5
1639116290000|2021-12-10 06:04:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639116310000|2021-12-10 06:05:10|946|941|945.9|940.9|946|941|945.9|940.9|2
1639116320000|2021-12-10 06:05:20|946|941|945.9|940.9|946|941|945.9|940.9|4
1639116340000|2021-12-10 06:05:40|946|941|946|941|946|941|946|941|1
1639116350000|2021-12-10 06:05:50|945.9|940.9|946.4|941.4|946.4|941.4|945.9|940.9|4
1639116360000|2021-12-10 06:06:00|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|7
1639116370000|2021-12-10 06:06:10|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639116380000|2021-12-10 06:06:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|4
1639116390000|2021-12-10 06:06:30|946.7|941.7|946.2|941.2|946.7|941.7|946.2|941.2|3
1639116400000|2021-12-10 06:06:40|946.1|941.1|946.4|941.4|946.6|941.6|946|941|6
1639116410000|2021-12-10 06:06:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1639116420000|2021-12-10 06:07:00|946.3|941.3|946.1|941.1|946.3|941.3|946|941|4
1639116430000|2021-12-10 06:07:10|946|941|946|941|946.1|941.1|946|941|3
1639116440000|2021-12-10 06:07:20|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1639116450000|2021-12-10 06:07:30|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1639116460000|2021-12-10 06:07:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639116470000|2021-12-10 06:07:50|946.5|941.5|946.2|941.2|946.5|941.5|946.2|941.2|6
1639116480000|2021-12-10 06:08:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639116490000|2021-12-10 06:08:10|946|941|946.2|941.2|946.2|941.2|946|941|7
1639116500000|2021-12-10 06:08:20|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1639116510000|2021-12-10 06:08:30|946|941|946|941|946.2|941.2|946|941|7
1639116520000|2021-12-10 06:08:40|946.1|941.1|946|941|946.1|941.1|946|941|2
1639116530000|2021-12-10 06:08:50|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639116540000|2021-12-10 06:09:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639116550000|2021-12-10 06:09:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639116560000|2021-12-10 06:09:20|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639116570000|2021-12-10 06:09:30|946|941|946|941|946|941|946|941|1
1639116580000|2021-12-10 06:09:40|946.2|941.2|946.7|941.7|946.7|941.7|946.1|941.1|10
1639116590000|2021-12-10 06:09:50|946.8|941.8|946.9|941.9|946.9|941.9|946.5|941.5|7
1639116600000|2021-12-10 06:10:00|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|6
1639116610000|2021-12-10 06:10:10|946.6|941.6|946.2|941.2|946.6|941.6|946.1|941.1|6
1639116620000|2021-12-10 06:10:20|946.1|941.1|946|941|946.1|941.1|946|941|4
1639116630000|2021-12-10 06:10:30|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639116650000|2021-12-10 06:10:50|946|941|946|941|946|941|946|941|1
1639116660000|2021-12-10 06:11:00|946.1|941.1|946.3|941.3|946.4|941.4|946.1|941.1|6
1639116670000|2021-12-10 06:11:10|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|7
1639116680000|2021-12-10 06:11:20|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|3
1639116690000|2021-12-10 06:11:30|946|941|945.9|940.9|946|941|945.9|940.9|2
1639116710000|2021-12-10 06:11:50|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1639116720000|2021-12-10 06:12:00|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|16
1639116730000|2021-12-10 06:12:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639116740000|2021-12-10 06:12:20|945.9|940.9|946|941|946.1|941.1|945.9|940.9|8
1639116750000|2021-12-10 06:12:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639116760000|2021-12-10 06:12:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639116770000|2021-12-10 06:12:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1639116790000|2021-12-10 06:13:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639116800000|2021-12-10 06:13:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1639116810000|2021-12-10 06:13:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1639116820000|2021-12-10 06:13:40|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639116830000|2021-12-10 06:13:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639116840000|2021-12-10 06:14:00|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|3
1639116850000|2021-12-10 06:14:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639116860000|2021-12-10 06:14:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|6
1639116870000|2021-12-10 06:14:30|945.2|940.2|945.3|940.3|945.3|940.3|945.1|940.1|4
1639116880000|2021-12-10 06:14:40|945.4|940.4|945.6|940.6|945.7|940.7|945.4|940.4|4
1639116890000|2021-12-10 06:14:50|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639116900000|2021-12-10 06:15:00|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|3
1639116910000|2021-12-10 06:15:10|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|5
1639116920000|2021-12-10 06:15:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639116930000|2021-12-10 06:15:30|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1639116950000|2021-12-10 06:15:50|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639116960000|2021-12-10 06:16:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639116980000|2021-12-10 06:16:20|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639116990000|2021-12-10 06:16:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|8
1639117000000|2021-12-10 06:16:40|945.5|940.5|945.3|940.3|945.5|940.5|945.2|940.2|4
1639117010000|2021-12-10 06:16:50|945.2|940.2|945|940|945.2|940.2|945|940|5
1639117020000|2021-12-10 06:17:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639117030000|2021-12-10 06:17:10|945|940|945.2|940.2|945.2|940.2|945|940|3
1639117040000|2021-12-10 06:17:20|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|7
1639117050000|2021-12-10 06:17:30|945.2|940.2|945.5|940.5|945.5|940.5|945.1|940.1|6
1639117060000|2021-12-10 06:17:40|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1639117070000|2021-12-10 06:17:50|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|5
1639117080000|2021-12-10 06:18:00|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1639117090000|2021-12-10 06:18:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639117100000|2021-12-10 06:18:20|945|940|945|940|945.1|940.1|945|940|7
1639117110000|2021-12-10 06:18:30|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639117120000|2021-12-10 06:18:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639117130000|2021-12-10 06:18:50|945|940|944.9|939.9|945.1|940.1|944.9|939.9|3
1639117140000|2021-12-10 06:19:00|945|940|945.2|940.2|945.3|940.3|945|940|9
1639117160000|2021-12-10 06:19:20|945.3|940.3|945|940|945.4|940.4|944.9|939.9|5
1639117170000|2021-12-10 06:19:30|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|7
1639117180000|2021-12-10 06:19:40|945.2|940.2|945.1|940.1|945.2|940.2|945|940|6
1639117190000|2021-12-10 06:19:50|945|940|945|940|945|940|945|940|1
1639117200000|2021-12-10 06:20:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639117230000|2021-12-10 06:20:30|945|940|945|940|945|940|945|940|1
1639117240000|2021-12-10 06:20:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639117250000|2021-12-10 06:20:50|945.3|940.3|945.2|940.2|945.3|940.3|945|940|7
1639117260000|2021-12-10 06:21:00|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|7
1639117270000|2021-12-10 06:21:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639117280000|2021-12-10 06:21:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639117290000|2021-12-10 06:21:30|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639117300000|2021-12-10 06:21:40|945.3|940.3|945|940|945.3|940.3|945|940|3
1639117310000|2021-12-10 06:21:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639117330000|2021-12-10 06:22:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639117340000|2021-12-10 06:22:20|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|6
1639117360000|2021-12-10 06:22:40|944.6|939.6|945|940|945|940|944.6|939.6|7
1639117370000|2021-12-10 06:22:50|944.9|939.9|944.9|939.9|945|940|944.8|939.8|9
1639117380000|2021-12-10 06:23:00|945|940|944.8|939.8|945|940|944.8|939.8|2
1639117400000|2021-12-10 06:23:20|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1639117410000|2021-12-10 06:23:30|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|11
1639117420000|2021-12-10 06:23:40|944.9|939.9|945|940|945|940|944.8|939.8|4
1639117430000|2021-12-10 06:23:50|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|5
1639117440000|2021-12-10 06:24:00|945|940|945|940|945|940|945|940|1
1639117460000|2021-12-10 06:24:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1639117470000|2021-12-10 06:24:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1639117480000|2021-12-10 06:24:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639117490000|2021-12-10 06:24:50|945|940|945|940|945|940|945|940|1
1639117500000|2021-12-10 06:25:00|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639117510000|2021-12-10 06:25:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639117520000|2021-12-10 06:25:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639117530000|2021-12-10 06:25:30|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|6
1639117540000|2021-12-10 06:25:40|945.1|940.1|945.1|940.1|945.2|940.2|945|940|5
1639117550000|2021-12-10 06:25:50|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639117560000|2021-12-10 06:26:00|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639117590000|2021-12-10 06:26:30|945|940|945|940|945|940|945|940|1
1639117610000|2021-12-10 06:26:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639117630000|2021-12-10 06:27:10|945|940|945|940|945|940|945|940|1
1639117670000|2021-12-10 06:27:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639117680000|2021-12-10 06:28:00|945|940|945|940|945.1|940.1|945|940|5
1639117710000|2021-12-10 06:28:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639117720000|2021-12-10 06:28:40|945|940|944.9|939.9|945.1|940.1|944.9|939.9|4
1639117740000|2021-12-10 06:29:00|944.7|939.7|944.5|939.5|944.8|939.8|944.5|939.5|7
1639117750000|2021-12-10 06:29:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1639117760000|2021-12-10 06:29:20|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|9
1639117770000|2021-12-10 06:29:30|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|5
1639117790000|2021-12-10 06:29:50|944.8|939.8|945|940|945|940|944.8|939.8|3
1639117800000|2021-12-10 06:30:00|944.9|939.9|944.5|939.5|944.9|939.9|944.5|939.5|5
1639117810000|2021-12-10 06:30:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639117820000|2021-12-10 06:30:20|944.5|939.5|944.7|939.7|944.8|939.8|944.5|939.5|4
1639117840000|2021-12-10 06:30:40|944.6|939.6|944.8|939.8|944.9|939.9|944.6|939.6|13
1639117850000|2021-12-10 06:30:50|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1639117860000|2021-12-10 06:31:00|944.8|939.8|944.7|939.7|944.8|939.8|944.6|939.6|8
1639117870000|2021-12-10 06:31:10|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|5
1639117890000|2021-12-10 06:31:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1639117900000|2021-12-10 06:31:40|944.9|939.9|944.8|939.8|945|940|944.7|939.7|8
1639117910000|2021-12-10 06:31:50|945|940|944.7|939.7|945|940|944.6|939.6|12
1639117920000|2021-12-10 06:32:00|944.5|939.5|944.8|939.8|944.8|939.8|944.5|939.5|7
1639117930000|2021-12-10 06:32:10|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|8
1639117940000|2021-12-10 06:32:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639117950000|2021-12-10 06:32:30|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1639117960000|2021-12-10 06:32:40|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|9
1639117980000|2021-12-10 06:33:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1639117990000|2021-12-10 06:33:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1639118000000|2021-12-10 06:33:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639118010000|2021-12-10 06:33:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639118030000|2021-12-10 06:33:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|8
1639118040000|2021-12-10 06:34:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1639118050000|2021-12-10 06:34:10|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|6
1639118060000|2021-12-10 06:34:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639118070000|2021-12-10 06:34:30|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|3
1639118090000|2021-12-10 06:34:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639118110000|2021-12-10 06:35:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1639118120000|2021-12-10 06:35:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639118130000|2021-12-10 06:35:30|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|3
1639118140000|2021-12-10 06:35:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1639118150000|2021-12-10 06:35:50|945|940|945|940|945.1|940.1|945|940|3
1639118160000|2021-12-10 06:36:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639118190000|2021-12-10 06:36:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639118200000|2021-12-10 06:36:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639118210000|2021-12-10 06:36:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639118230000|2021-12-10 06:37:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639118240000|2021-12-10 06:37:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639118250000|2021-12-10 06:37:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639118260000|2021-12-10 06:37:40|945.6|940.6|945.5|940.5|945.7|940.7|945.4|940.4|8
1639118330000|2021-12-10 06:38:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639118380000|2021-12-10 06:39:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639118400000|2021-12-10 06:40:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639118440000|2021-12-10 06:40:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639118450000|2021-12-10 06:40:50|946|941|946.1|941.1|946.1|941.1|945.9|940.9|4
1639118460000|2021-12-10 06:41:00|946|941|946|941|946.1|941.1|946|941|3
1639118470000|2021-12-10 06:41:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639118480000|2021-12-10 06:41:20|946|941|946|941|946.1|941.1|946|941|5
1639118510000|2021-12-10 06:41:50|946.1|941.1|946|941|946.1|941.1|946|941|4
1639118520000|2021-12-10 06:42:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639118540000|2021-12-10 06:42:20|946|941|946|941|946|941|946|941|1
1639118550000|2021-12-10 06:42:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639118580000|2021-12-10 06:43:00|946|941|946.1|941.1|946.1|941.1|946|941|2
1639118600000|2021-12-10 06:43:20|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639118610000|2021-12-10 06:43:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639118640000|2021-12-10 06:44:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639118690000|2021-12-10 06:44:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639118700000|2021-12-10 06:45:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639118710000|2021-12-10 06:45:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639118740000|2021-12-10 06:45:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639118770000|2021-12-10 06:46:10|946|941|946|941|946|941|945.9|940.9|3
1639118800000|2021-12-10 06:46:40|945.9|940.9|946.3|941.3|946.3|941.3|945.9|940.9|3
1639118810000|2021-12-10 06:46:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639118820000|2021-12-10 06:47:00|946|941|946.5|941.5|946.5|941.5|946|941|6
1639118830000|2021-12-10 06:47:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639118840000|2021-12-10 06:47:20|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639118850000|2021-12-10 06:47:30|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|3
1639118860000|2021-12-10 06:47:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639118880000|2021-12-10 06:48:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639118890000|2021-12-10 06:48:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639118900000|2021-12-10 06:48:20|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1639118910000|2021-12-10 06:48:30|946.1|941.1|946.1|941.1|946.3|941.3|946.1|941.1|4
1639118920000|2021-12-10 06:48:40|946.2|941.2|946|941|946.3|941.3|946|941|8
1639118930000|2021-12-10 06:48:50|946.1|941.1|946|941|946.1|941.1|946|941|2
1639118940000|2021-12-10 06:49:00|945.9|940.9|946|941|946|941|945.9|940.9|4
1639118950000|2021-12-10 06:49:10|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|3
1639119000000|2021-12-10 06:50:00|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1639119010000|2021-12-10 06:50:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1639119020000|2021-12-10 06:50:20|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639119030000|2021-12-10 06:50:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|4
1639119040000|2021-12-10 06:50:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639119090000|2021-12-10 06:51:30|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1639119100000|2021-12-10 06:51:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639119110000|2021-12-10 06:51:50|945.7|940.7|946.3|941.3|946.3|941.3|945.7|940.7|3
1639119120000|2021-12-10 06:52:00|945.9|940.9|946.6|941.6|946.6|941.6|945.9|940.9|4
1639119130000|2021-12-10 06:52:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639119140000|2021-12-10 06:52:20|945.9|940.9|946.7|941.7|946.7|941.7|945.9|940.9|2
1639119150000|2021-12-10 06:52:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639119180000|2021-12-10 06:53:00|945.9|940.9|946.8|941.8|946.8|941.8|945.9|940.9|4
1639119200000|2021-12-10 06:53:20|945.9|940.9|946.8|941.8|946.8|941.8|945.9|940.9|2
1639119230000|2021-12-10 06:53:50|945.9|940.9|946.8|941.8|946.8|941.8|945.9|940.9|4
1639119240000|2021-12-10 06:54:00|946.7|941.7|947.1|942.1|947.1|942.1|946.7|941.7|4
1639119260000|2021-12-10 06:54:20|947|942|946.9|941.9|947|942|946.9|941.9|2
1639119270000|2021-12-10 06:54:30|947|942|946.9|941.9|947|942|946.9|941.9|2
1639119280000|2021-12-10 06:54:40|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1639119290000|2021-12-10 06:54:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639119300000|2021-12-10 06:55:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639119330000|2021-12-10 06:55:30|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|3
1639119340000|2021-12-10 06:55:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639119350000|2021-12-10 06:55:50|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1639119360000|2021-12-10 06:56:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639119380000|2021-12-10 06:56:20|946.6|941.6|946.6|941.6|946.8|941.8|946.6|941.6|3
1639119390000|2021-12-10 06:56:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639119410000|2021-12-10 06:56:50|946.9|941.9|947|942|947|942|946.8|941.8|4
1639119450000|2021-12-10 06:57:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639119520000|2021-12-10 06:58:40|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1639119530000|2021-12-10 06:58:50|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|2
1639119550000|2021-12-10 06:59:10|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1639119580000|2021-12-10 06:59:40|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1639119590000|2021-12-10 06:59:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639119600000|2021-12-10 07:00:00|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1639119610000|2021-12-10 07:00:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639119640000|2021-12-10 07:00:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639119650000|2021-12-10 07:00:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639119660000|2021-12-10 07:01:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|5
1639119700000|2021-12-10 07:01:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639119710000|2021-12-10 07:01:50|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639119720000|2021-12-10 07:02:00|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1639119730000|2021-12-10 07:02:10|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639119740000|2021-12-10 07:02:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639119760000|2021-12-10 07:02:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1639119780000|2021-12-10 07:03:00|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1639119790000|2021-12-10 07:03:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639119800000|2021-12-10 07:03:20|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|4
1639119810000|2021-12-10 07:03:30|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|5
1639119870000|2021-12-10 07:04:30|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1639119880000|2021-12-10 07:04:40|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639119890000|2021-12-10 07:04:50|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1639119900000|2021-12-10 07:05:00|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1639119910000|2021-12-10 07:05:10|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639119920000|2021-12-10 07:05:20|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1639119930000|2021-12-10 07:05:30|947.6|942.6|947.5|942.5|947.6|942.6|947.4|942.4|3
1639119940000|2021-12-10 07:05:40|947.6|942.6|947.5|942.5|947.6|942.6|947.4|942.4|6
1639119960000|2021-12-10 07:06:00|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1639119970000|2021-12-10 07:06:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639120010000|2021-12-10 07:06:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639120030000|2021-12-10 07:07:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639120040000|2021-12-10 07:07:20|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1639120070000|2021-12-10 07:07:50|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1639120090000|2021-12-10 07:08:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639120100000|2021-12-10 07:08:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1639120120000|2021-12-10 07:08:40|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1639120140000|2021-12-10 07:09:00|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|3
1639120150000|2021-12-10 07:09:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639120180000|2021-12-10 07:09:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|4
1639120190000|2021-12-10 07:09:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|4
1639120200000|2021-12-10 07:10:00|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639120210000|2021-12-10 07:10:10|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639120220000|2021-12-10 07:10:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1639120230000|2021-12-10 07:10:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1639120270000|2021-12-10 07:11:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639120290000|2021-12-10 07:11:30|947|942|947|942|947|942|947|942|1
1639120300000|2021-12-10 07:11:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639120320000|2021-12-10 07:12:00|947|942|946.6|941.6|947.4|942.4|946.6|941.6|4
1639120330000|2021-12-10 07:12:10|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|3
1639120350000|2021-12-10 07:12:30|947.1|942.1|946.7|941.7|947.1|942.1|946.6|941.6|6
1639120360000|2021-12-10 07:12:40|946.9|941.9|947|942|947|942|946.9|941.9|2
1639120390000|2021-12-10 07:13:10|947.1|942.1|947|942|947.1|942.1|947|942|4
1639120400000|2021-12-10 07:13:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639120410000|2021-12-10 07:13:30|947|942|947.1|942.1|947.1|942.1|946.2|941.2|4
1639120460000|2021-12-10 07:14:20|947|942|947|942|947|942|947|942|1
1639120490000|2021-12-10 07:14:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639120500000|2021-12-10 07:15:00|947|942|947|942|947.1|942.1|947|942|3
1639120520000|2021-12-10 07:15:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639120540000|2021-12-10 07:15:40|946.9|941.9|947|942|947|942|946.9|941.9|2
1639120570000|2021-12-10 07:16:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639120580000|2021-12-10 07:16:20|946.2|941.2|947.2|942.2|947.2|942.2|946.2|941.2|9
1639120590000|2021-12-10 07:16:30|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639120620000|2021-12-10 07:17:00|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1639120630000|2021-12-10 07:17:10|947.3|942.3|947|942|947.3|942.3|947|942|4
1639120640000|2021-12-10 07:17:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639120660000|2021-12-10 07:17:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639120670000|2021-12-10 07:17:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1639120680000|2021-12-10 07:18:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639120690000|2021-12-10 07:18:10|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|5
1639120740000|2021-12-10 07:19:00|947|942|947.1|942.1|947.1|942.1|947|942|4
1639120750000|2021-12-10 07:19:10|947|942|947.1|942.1|947.1|942.1|946.9|941.9|6
1639120770000|2021-12-10 07:19:30|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|3
1639120780000|2021-12-10 07:19:40|947.2|942.2|947|942|947.3|942.3|947|942|3
1639120800000|2021-12-10 07:20:00|947.3|942.3|946.7|941.7|947.4|942.4|946.7|941.7|6
1639120820000|2021-12-10 07:20:20|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1639120830000|2021-12-10 07:20:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639120840000|2021-12-10 07:20:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639120860000|2021-12-10 07:21:00|947|942|946.9|941.9|947|942|946.8|941.8|3
1639120870000|2021-12-10 07:21:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1639120890000|2021-12-10 07:21:30|946.8|941.8|947|942|947.4|942.4|946.8|941.8|10
1639120900000|2021-12-10 07:21:40|947.1|942.1|947|942|947.1|942.1|947|942|4
1639120910000|2021-12-10 07:21:50|946.9|941.9|947|942|947.1|942.1|946.9|941.9|3
1639120920000|2021-12-10 07:22:00|947.1|942.1|947.1|942.1|947.3|942.3|947|942|17
1639120930000|2021-12-10 07:22:10|947|942|947.1|942.1|947.2|942.2|947|942|5
1639120940000|2021-12-10 07:22:20|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|20
1639120950000|2021-12-10 07:22:30|947.2|942.2|946.9|941.9|947.3|942.3|946.9|941.9|30
1639120960000|2021-12-10 07:22:40|946.8|941.8|947|942|947|942|946.8|941.8|32
1639120970000|2021-12-10 07:22:50|946.9|941.9|946.5|941.5|947|942|946.5|941.5|37
1639120980000|2021-12-10 07:23:00|946.6|941.6|946.7|941.7|946.8|941.8|946.5|941.5|5
1639120990000|2021-12-10 07:23:10|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|12
1639121000000|2021-12-10 07:23:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|10
1639121010000|2021-12-10 07:23:30|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|9
1639121020000|2021-12-10 07:23:40|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1639121040000|2021-12-10 07:24:00|946.9|941.9|946.7|941.7|946.9|941.9|946.7|941.7|3
1639121050000|2021-12-10 07:24:10|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1639121060000|2021-12-10 07:24:20|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1639121140000|2021-12-10 07:25:40|946.7|941.7|946.6|941.6|946.7|941.7|946.5|941.5|3
1639121160000|2021-12-10 07:26:00|946.5|941.5|946.6|941.6|946.6|941.6|946.4|941.4|8
1639121180000|2021-12-10 07:26:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|8
1639121190000|2021-12-10 07:26:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639121200000|2021-12-10 07:26:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639121220000|2021-12-10 07:27:00|946.7|941.7|946.6|941.6|946.8|941.8|946.6|941.6|5
1639121230000|2021-12-10 07:27:10|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|3
1639121240000|2021-12-10 07:27:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639121250000|2021-12-10 07:27:30|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|5
1639121260000|2021-12-10 07:27:40|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|2
1639121300000|2021-12-10 07:28:20|946.7|941.7|946.4|941.4|946.7|941.7|946.4|941.4|3
1639121320000|2021-12-10 07:28:40|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639121330000|2021-12-10 07:28:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639121350000|2021-12-10 07:29:10|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639121360000|2021-12-10 07:29:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639121380000|2021-12-10 07:29:40|946.5|941.5|946.2|941.2|946.5|941.5|946.2|941.2|4
1639121390000|2021-12-10 07:29:50|946.1|941.1|946|941|946.1|941.1|946|941|2
1639121400000|2021-12-10 07:30:00|946.1|941.1|946|941|946.1|941.1|945.9|940.9|3
1639121410000|2021-12-10 07:30:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639121430000|2021-12-10 07:30:30|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1639121480000|2021-12-10 07:31:20|946.2|941.2|946|941|946.2|941.2|946|941|2
1639121490000|2021-12-10 07:31:30|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|3
1639121500000|2021-12-10 07:31:40|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639121510000|2021-12-10 07:31:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639121520000|2021-12-10 07:32:00|946|941|946|941|946|941|946|941|1
1639121530000|2021-12-10 07:32:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639121540000|2021-12-10 07:32:20|946.1|941.1|946|941|946.1|941.1|946|941|2
1639121550000|2021-12-10 07:32:30|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639121590000|2021-12-10 07:33:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639121610000|2021-12-10 07:33:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639121620000|2021-12-10 07:33:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639121630000|2021-12-10 07:33:50|946.8|941.8|946.6|941.6|946.8|941.8|946.6|941.6|2
1639121640000|2021-12-10 07:34:00|946.4|941.4|946.4|941.4|946.6|941.6|946.4|941.4|4
1639121660000|2021-12-10 07:34:20|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|7
1639121670000|2021-12-10 07:34:30|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|5
1639121680000|2021-12-10 07:34:40|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639121690000|2021-12-10 07:34:50|946.5|941.5|946.6|941.6|946.8|941.8|946.5|941.5|4
1639121700000|2021-12-10 07:35:00|946.7|941.7|946.2|941.2|946.7|941.7|946.2|941.2|4
1639121710000|2021-12-10 07:35:10|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|2
1639121720000|2021-12-10 07:35:20|946|941|946|941|946|941|946|941|1
1639121730000|2021-12-10 07:35:30|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639121740000|2021-12-10 07:35:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639121750000|2021-12-10 07:35:50|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1639121760000|2021-12-10 07:36:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639121770000|2021-12-10 07:36:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639121780000|2021-12-10 07:36:20|946.7|941.7|946.8|941.8|947|942|946.6|941.6|5
1639121810000|2021-12-10 07:36:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639121820000|2021-12-10 07:37:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639121830000|2021-12-10 07:37:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1639121840000|2021-12-10 07:37:20|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|6
1639121850000|2021-12-10 07:37:30|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1639121860000|2021-12-10 07:37:40|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|7
1639121870000|2021-12-10 07:37:50|947.3|942.3|947.1|942.1|947.5|942.5|947.1|942.1|5
1639121880000|2021-12-10 07:38:00|946.6|941.6|946.1|941.1|946.6|941.6|946.1|941.1|2
1639121890000|2021-12-10 07:38:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639121940000|2021-12-10 07:39:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639121950000|2021-12-10 07:39:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639121960000|2021-12-10 07:39:20|945.8|940.8|946|941|946|941|945.8|940.8|4
1639121970000|2021-12-10 07:39:30|945.9|940.9|945.4|940.4|946|941|945.4|940.4|5
1639121990000|2021-12-10 07:39:50|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1639122000000|2021-12-10 07:40:00|945.4|940.4|945.4|940.4|945.5|940.5|945.3|940.3|9
1639122020000|2021-12-10 07:40:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639122060000|2021-12-10 07:41:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|10
1639122070000|2021-12-10 07:41:10|945.8|940.8|946|941|946|941|945.8|940.8|2
1639122080000|2021-12-10 07:41:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639122120000|2021-12-10 07:42:00|946|941|946.1|941.1|946.1|941.1|946|941|2
1639122130000|2021-12-10 07:42:10|946|941|946.1|941.1|946.1|941.1|946|941|2
1639122140000|2021-12-10 07:42:20|946|941|946|941|946.1|941.1|946|941|3
1639122210000|2021-12-10 07:43:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639122240000|2021-12-10 07:44:00|946|941|945.9|940.9|946|941|945.9|940.9|4
1639122250000|2021-12-10 07:44:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639122260000|2021-12-10 07:44:20|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|5
1639122280000|2021-12-10 07:44:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639122290000|2021-12-10 07:44:50|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639122300000|2021-12-10 07:45:00|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1639122310000|2021-12-10 07:45:10|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639122320000|2021-12-10 07:45:20|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639122330000|2021-12-10 07:45:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639122380000|2021-12-10 07:46:20|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639122400000|2021-12-10 07:46:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639122420000|2021-12-10 07:47:00|945|940|945.1|940.1|945.1|940.1|945|940|6
1639122430000|2021-12-10 07:47:10|945|940|945.3|940.3|945.3|940.3|945|940|3
1639122440000|2021-12-10 07:47:20|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639122560000|2021-12-10 07:49:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639122570000|2021-12-10 07:49:30|946|941|946.4|941.4|946.4|941.4|946|941|16
1639122580000|2021-12-10 07:49:40|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|22
1639122590000|2021-12-10 07:49:50|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|23
1639122600000|2021-12-10 07:50:00|946.2|941.2|946.1|941.1|946.4|941.4|946.1|941.1|26
1639122610000|2021-12-10 07:50:10|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|20
1639122620000|2021-12-10 07:50:20|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|19
1639122630000|2021-12-10 07:50:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|19
1639122640000|2021-12-10 07:50:40|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|13
1639122650000|2021-12-10 07:50:50|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|12
1639122660000|2021-12-10 07:51:00|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|15
1639122670000|2021-12-10 07:51:10|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|18
1639122680000|2021-12-10 07:51:20|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|14
1639122690000|2021-12-10 07:51:30|946.4|941.4|946.5|941.5|946.6|941.6|946.3|941.3|21
1639122700000|2021-12-10 07:51:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|18
1639122710000|2021-12-10 07:51:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639122720000|2021-12-10 07:52:00|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|26
1639122730000|2021-12-10 07:52:10|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|15
1639122740000|2021-12-10 07:52:20|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|28
1639122750000|2021-12-10 07:52:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|23
1639122760000|2021-12-10 07:52:40|946.5|941.5|946.4|941.4|946.5|941.5|946.3|941.3|23
1639122770000|2021-12-10 07:52:50|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|21
1639122780000|2021-12-10 07:53:00|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|23
1639122790000|2021-12-10 07:53:10|946.5|941.5|946.3|941.3|946.5|941.5|946.2|941.2|26
1639122800000|2021-12-10 07:53:20|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|22
1639122810000|2021-12-10 07:53:30|946.2|941.2|946.1|941.1|946.3|941.3|946.1|941.1|10
1639122820000|2021-12-10 07:53:40|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|27
1639122830000|2021-12-10 07:53:50|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|22
1639122840000|2021-12-10 07:54:00|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|34
1639122850000|2021-12-10 07:54:10|946.2|941.2|946.7|941.7|946.7|941.7|946.1|941.1|14
1639122870000|2021-12-10 07:54:30|946.6|941.6|946.6|941.6|946.7|941.7|946.5|941.5|7
1639122880000|2021-12-10 07:54:40|946.8|941.8|946.7|941.7|946.9|941.9|946.6|941.6|16
1639122900000|2021-12-10 07:55:00|946.6|941.6|946.6|941.6|946.8|941.8|946.6|941.6|4
1639122910000|2021-12-10 07:55:10|946.7|941.7|946.6|941.6|946.7|941.7|946.5|941.5|3
1639122930000|2021-12-10 07:55:30|946.8|941.8|946.8|941.8|946.9|941.9|946.6|941.6|6
1639122940000|2021-12-10 07:55:40|946.7|941.7|946.7|941.7|946.9|941.9|946.6|941.6|22
1639122950000|2021-12-10 07:55:50|946.9|941.9|946.8|941.8|946.9|941.9|946.7|941.7|22
1639122960000|2021-12-10 07:56:00|946.7|941.7|946.4|941.4|946.9|941.9|946.4|941.4|21
1639122970000|2021-12-10 07:56:10|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|19
1639122980000|2021-12-10 07:56:20|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|13
1639122990000|2021-12-10 07:56:30|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|13
1639123000000|2021-12-10 07:56:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|6
1639123010000|2021-12-10 07:56:50|946.4|941.4|946.8|941.8|946.8|941.8|946.4|941.4|5
1639123020000|2021-12-10 07:57:00|946.7|941.7|946.3|941.3|946.8|941.8|946.2|941.2|7
1639123040000|2021-12-10 07:57:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639123050000|2021-12-10 07:57:30|946.4|941.4|946.6|941.6|946.7|941.7|946.4|941.4|3
1639123060000|2021-12-10 07:57:40|946.7|941.7|946.9|941.9|947|942|946.7|941.7|4
1639123070000|2021-12-10 07:57:50|947|942|946.9|941.9|947|942|946.7|941.7|16
1639123080000|2021-12-10 07:58:00|947|942|946.6|941.6|947.1|942.1|946.5|941.5|7
1639123090000|2021-12-10 07:58:10|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|3
1639123110000|2021-12-10 07:58:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639123120000|2021-12-10 07:58:40|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1639123150000|2021-12-10 07:59:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|5
1639123160000|2021-12-10 07:59:20|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1639123170000|2021-12-10 07:59:30|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|7
1639123180000|2021-12-10 07:59:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639123190000|2021-12-10 07:59:50|946.6|941.6|946.7|941.7|946.8|941.8|946.5|941.5|6
1639123200000|2021-12-10 08:00:00|946.5|941.5|946.2|941.2|946.5|941.5|946.2|941.2|6
1639123220000|2021-12-10 08:00:20|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639123230000|2021-12-10 08:00:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639123240000|2021-12-10 08:00:40|946|941|946|941|946.1|941.1|946|941|3
1639123250000|2021-12-10 08:00:50|946.1|941.1|946|941|946.1|941.1|946|941|4
1639123260000|2021-12-10 08:01:00|946.1|941.1|946.1|941.1|946.1|941.1|946|941|7
1639123270000|2021-12-10 08:01:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|8
1639123280000|2021-12-10 08:01:20|946|941|946.1|941.1|946.1|941.1|946|941|2
1639123290000|2021-12-10 08:01:30|946|941|946.1|941.1|946.1|941.1|946|941|2
1639123300000|2021-12-10 08:01:40|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|5
1639123310000|2021-12-10 08:01:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639123320000|2021-12-10 08:02:00|946.2|941.2|946|941|946.4|941.4|946|941|6
1639123330000|2021-12-10 08:02:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639123340000|2021-12-10 08:02:20|946|941|945.9|940.9|946|941|945.9|940.9|8
1639123350000|2021-12-10 08:02:30|946|941|946|941|946|941|945.9|940.9|7
1639123360000|2021-12-10 08:02:40|946.1|941.1|946|941|946.1|941.1|946|941|4
1639123370000|2021-12-10 08:02:50|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639123380000|2021-12-10 08:03:00|946.2|941.2|945.5|940.5|946.2|941.2|945.5|940.5|4
1639123390000|2021-12-10 08:03:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639123400000|2021-12-10 08:03:20|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|3
1639123410000|2021-12-10 08:03:30|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|7
1639123420000|2021-12-10 08:03:40|945.5|940.5|946.2|941.2|946.4|941.4|945.5|940.5|10
1639123430000|2021-12-10 08:03:50|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|4
1639123440000|2021-12-10 08:04:00|946.8|941.8|947|942|947|942|946.8|941.8|2
1639123450000|2021-12-10 08:04:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1639123460000|2021-12-10 08:04:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639123470000|2021-12-10 08:04:30|946.9|941.9|946.7|941.7|946.9|941.9|946.6|941.6|4
1639123480000|2021-12-10 08:04:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639123490000|2021-12-10 08:04:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639123530000|2021-12-10 08:05:30|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1639123540000|2021-12-10 08:05:40|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639123550000|2021-12-10 08:05:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639123560000|2021-12-10 08:06:00|946.6|941.6|946.6|941.6|946.7|941.7|946.5|941.5|5
1639123570000|2021-12-10 08:06:10|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639123580000|2021-12-10 08:06:20|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1639123590000|2021-12-10 08:06:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639123600000|2021-12-10 08:06:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|8
1639123610000|2021-12-10 08:06:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639123620000|2021-12-10 08:07:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639123630000|2021-12-10 08:07:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639123640000|2021-12-10 08:07:20|946.3|941.3|946.5|941.5|946.6|941.6|946.3|941.3|5
1639123650000|2021-12-10 08:07:30|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|9
1639123660000|2021-12-10 08:07:40|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|7
1639123670000|2021-12-10 08:07:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639123680000|2021-12-10 08:08:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639123690000|2021-12-10 08:08:10|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|3
1639123700000|2021-12-10 08:08:20|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639123710000|2021-12-10 08:08:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639123720000|2021-12-10 08:08:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1639123730000|2021-12-10 08:08:50|947.4|942.4|947.6|942.6|947.7|942.7|947.4|942.4|5
1639123740000|2021-12-10 08:09:00|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1639123760000|2021-12-10 08:09:20|947.3|942.3|947.4|942.4|947.5|942.5|947.3|942.3|3
1639123780000|2021-12-10 08:09:40|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|3
1639123790000|2021-12-10 08:09:50|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1639123820000|2021-12-10 08:10:20|947.6|942.6|947.5|942.5|947.6|942.6|947.4|942.4|3
1639123830000|2021-12-10 08:10:30|947.4|942.4|946.8|941.8|947.4|942.4|946.8|941.8|6
1639123840000|2021-12-10 08:10:40|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1639123850000|2021-12-10 08:10:50|946.6|941.6|946.2|941.2|946.6|941.6|946.1|941.1|8
1639123860000|2021-12-10 08:11:00|946.1|941.1|946.4|941.4|946.4|941.4|946.1|941.1|5
1639123870000|2021-12-10 08:11:10|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1639123880000|2021-12-10 08:11:20|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|9
1639123890000|2021-12-10 08:11:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639123910000|2021-12-10 08:11:50|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|4
1639123920000|2021-12-10 08:12:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1639123930000|2021-12-10 08:12:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1639123950000|2021-12-10 08:12:30|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|3
1639123960000|2021-12-10 08:12:40|945.8|940.8|945.9|940.9|946.1|941.1|945.8|940.8|6
1639123980000|2021-12-10 08:13:00|946.3|941.3|946|941|946.3|941.3|946|941|4
1639124000000|2021-12-10 08:13:20|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1639124010000|2021-12-10 08:13:30|946|941|945.9|940.9|946|941|945.8|940.8|3
1639124020000|2021-12-10 08:13:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1639124030000|2021-12-10 08:13:50|946|941|946|941|946|941|946|941|1
1639124060000|2021-12-10 08:14:20|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|2
1639124070000|2021-12-10 08:14:30|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1639124090000|2021-12-10 08:14:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639124100000|2021-12-10 08:15:00|946|941|945.9|940.9|946|941|945.9|940.9|12
1639124110000|2021-12-10 08:15:10|946|941|945.9|940.9|946|941|945.9|940.9|4
1639124130000|2021-12-10 08:15:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639124140000|2021-12-10 08:15:40|945.5|940.5|945.2|940.2|945.6|940.6|945.2|940.2|6
1639124150000|2021-12-10 08:15:50|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639124160000|2021-12-10 08:16:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1639124170000|2021-12-10 08:16:10|945|940|944.8|939.8|945|940|944.8|939.8|3
1639124190000|2021-12-10 08:16:30|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|4
1639124210000|2021-12-10 08:16:50|945|940|944.8|939.8|945|940|944.8|939.8|3
1639124220000|2021-12-10 08:17:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1639124230000|2021-12-10 08:17:10|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639124240000|2021-12-10 08:17:20|945|940|945.2|940.2|945.2|940.2|944.9|939.9|5
1639124260000|2021-12-10 08:17:40|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|5
1639124280000|2021-12-10 08:18:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1639124290000|2021-12-10 08:18:10|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|10
1639124300000|2021-12-10 08:18:20|944.8|939.8|944.9|939.9|944.9|939.9|944.7|939.7|3
1639124310000|2021-12-10 08:18:30|944.8|939.8|944.8|939.8|944.9|939.9|944.5|939.5|5
1639124320000|2021-12-10 08:18:40|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|6
1639124330000|2021-12-10 08:18:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639124340000|2021-12-10 08:19:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639124350000|2021-12-10 08:19:10|945|940|945.1|940.1|945.1|940.1|945|940|2
1639124360000|2021-12-10 08:19:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639124370000|2021-12-10 08:19:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639124390000|2021-12-10 08:19:50|945.4|940.4|945.9|940.9|945.9|940.9|945.4|940.4|6
1639124400000|2021-12-10 08:20:00|946.1|941.1|946.8|941.8|946.8|941.8|946.1|941.1|9
1639124410000|2021-12-10 08:20:10|946.9|941.9|946.9|941.9|947|942|946.8|941.8|11
1639124420000|2021-12-10 08:20:20|947|942|947.2|942.2|947.2|942.2|947|942|3
1639124430000|2021-12-10 08:20:30|947.4|942.4|947.7|942.7|947.7|942.7|947.4|942.4|4
1639124440000|2021-12-10 08:20:40|947.8|942.8|947.4|942.4|947.9|942.9|947.4|942.4|5
1639124450000|2021-12-10 08:20:50|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|4
1639124460000|2021-12-10 08:21:00|947.5|942.5|947.6|942.6|947.6|942.6|947.4|942.4|4
1639124470000|2021-12-10 08:21:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1639124480000|2021-12-10 08:21:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1639124490000|2021-12-10 08:21:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639124500000|2021-12-10 08:21:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1639124510000|2021-12-10 08:21:50|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639124520000|2021-12-10 08:22:00|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1639124530000|2021-12-10 08:22:10|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|3
1639124550000|2021-12-10 08:22:30|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1639124560000|2021-12-10 08:22:40|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|9
1639124570000|2021-12-10 08:22:50|947.6|942.6|948.1|943.1|948.3|943.3|947.5|942.5|13
1639124580000|2021-12-10 08:23:00|948.3|943.3|948.1|943.1|948.6|943.6|948.1|943.1|10
1639124590000|2021-12-10 08:23:10|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639124600000|2021-12-10 08:23:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639124610000|2021-12-10 08:23:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639124620000|2021-12-10 08:23:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1639124630000|2021-12-10 08:23:50|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639124650000|2021-12-10 08:24:10|947.9|942.9|947.9|942.9|948|943|947.9|942.9|7
1639124660000|2021-12-10 08:24:20|947.7|942.7|947.6|942.6|947.8|942.8|947.5|942.5|7
1639124670000|2021-12-10 08:24:30|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|7
1639124680000|2021-12-10 08:24:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1639124690000|2021-12-10 08:24:50|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|5
1639124710000|2021-12-10 08:25:10|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1639124730000|2021-12-10 08:25:30|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|2
1639124740000|2021-12-10 08:25:40|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1639124750000|2021-12-10 08:25:50|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|5
1639124760000|2021-12-10 08:26:00|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|9
1639124770000|2021-12-10 08:26:10|948.1|943.1|948|943|948.1|943.1|948|943|4
1639124800000|2021-12-10 08:26:40|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|2
1639124830000|2021-12-10 08:27:10|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639124840000|2021-12-10 08:27:20|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|3
1639124850000|2021-12-10 08:27:30|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|7
1639124860000|2021-12-10 08:27:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1639124880000|2021-12-10 08:28:00|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|4
1639124890000|2021-12-10 08:28:10|947.1|942.1|947.1|942.1|947.2|942.2|947|942|14
1639124900000|2021-12-10 08:28:20|947|942|947.1|942.1|947.3|942.3|947|942|9
1639124920000|2021-12-10 08:28:40|947|942|947.3|942.3|947.3|942.3|947|942|2
1639124930000|2021-12-10 08:28:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639124940000|2021-12-10 08:29:00|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|4
1639124950000|2021-12-10 08:29:10|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1639124960000|2021-12-10 08:29:20|947.5|942.5|948|943|948|943|947.5|942.5|10
1639124970000|2021-12-10 08:29:30|948.1|943.1|948.2|943.2|948.2|943.2|948|943|8
1639124990000|2021-12-10 08:29:50|948.3|943.3|948.5|943.5|948.5|943.5|948.2|943.2|5
1639125000000|2021-12-10 08:30:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639125010000|2021-12-10 08:30:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639125050000|2021-12-10 08:30:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639125060000|2021-12-10 08:31:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1639125070000|2021-12-10 08:31:10|948.5|943.5|948.6|943.6|948.6|943.6|948.4|943.4|6
1639125080000|2021-12-10 08:31:20|948.7|943.7|949.4|944.4|949.4|944.4|948.7|943.7|6
1639125090000|2021-12-10 08:31:30|949.5|944.5|949.2|944.2|949.6|944.6|949.2|944.2|5
1639125100000|2021-12-10 08:31:40|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639125130000|2021-12-10 08:32:10|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639125180000|2021-12-10 08:33:00|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639125200000|2021-12-10 08:33:20|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|7
1639125210000|2021-12-10 08:33:30|949.3|944.3|949|944|949.3|944.3|949|944|3
1639125230000|2021-12-10 08:33:50|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639125240000|2021-12-10 08:34:00|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639125250000|2021-12-10 08:34:10|949.4|944.4|949.7|944.7|949.7|944.7|949.4|944.4|4
1639125260000|2021-12-10 08:34:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639125270000|2021-12-10 08:34:30|950|945|950|945|950|945|950|945|1
1639125290000|2021-12-10 08:34:50|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639125300000|2021-12-10 08:35:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639125310000|2021-12-10 08:35:10|949.8|944.8|949.7|944.7|949.9|944.9|949.7|944.7|4
1639125320000|2021-12-10 08:35:20|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1639125330000|2021-12-10 08:35:30|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1639125340000|2021-12-10 08:35:40|949.7|944.7|949.4|944.4|949.7|944.7|949.4|944.4|3
1639125350000|2021-12-10 08:35:50|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|6
1639125360000|2021-12-10 08:36:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1639125370000|2021-12-10 08:36:10|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639125400000|2021-12-10 08:36:40|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639125420000|2021-12-10 08:37:00|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639125430000|2021-12-10 08:37:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639125440000|2021-12-10 08:37:20|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639125460000|2021-12-10 08:37:40|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639125470000|2021-12-10 08:37:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639125480000|2021-12-10 08:38:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1639125490000|2021-12-10 08:38:10|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1639125500000|2021-12-10 08:38:20|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|7
1639125510000|2021-12-10 08:38:30|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639125530000|2021-12-10 08:38:50|949.4|944.4|949.7|944.7|949.7|944.7|949.3|944.3|13
1639125540000|2021-12-10 08:39:00|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639125550000|2021-12-10 08:39:10|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|4
1639125560000|2021-12-10 08:39:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639125570000|2021-12-10 08:39:30|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1639125590000|2021-12-10 08:39:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639125610000|2021-12-10 08:40:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639125620000|2021-12-10 08:40:20|949.4|944.4|949.6|944.6|949.6|944.6|949.4|944.4|3
1639125630000|2021-12-10 08:40:30|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1639125650000|2021-12-10 08:40:50|949.6|944.6|949.7|944.7|949.7|944.7|949.5|944.5|14
1639125660000|2021-12-10 08:41:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|4
1639125710000|2021-12-10 08:41:50|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1639125720000|2021-12-10 08:42:00|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639125730000|2021-12-10 08:42:10|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639125740000|2021-12-10 08:42:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639125770000|2021-12-10 08:42:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639125780000|2021-12-10 08:43:00|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639125790000|2021-12-10 08:43:10|949.4|944.4|949.4|944.4|949.5|944.5|949.3|944.3|5
1639125800000|2021-12-10 08:43:20|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639125810000|2021-12-10 08:43:30|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1639125830000|2021-12-10 08:43:50|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|4
1639125840000|2021-12-10 08:44:00|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|4
1639125860000|2021-12-10 08:44:20|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639125870000|2021-12-10 08:44:30|949.7|944.7|949.8|944.8|949.9|944.9|949.7|944.7|3
1639125930000|2021-12-10 08:45:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639125950000|2021-12-10 08:45:50|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639125970000|2021-12-10 08:46:10|949.7|944.7|949.9|944.9|949.9|944.9|949.7|944.7|2
1639125990000|2021-12-10 08:46:30|950|945|950|945|950|945|949.9|944.9|5
1639126020000|2021-12-10 08:47:00|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|5
1639126040000|2021-12-10 08:47:20|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1639126050000|2021-12-10 08:47:30|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639126060000|2021-12-10 08:47:40|950.6|945.6|950.4|945.4|950.6|945.6|950.4|945.4|3
1639126080000|2021-12-10 08:48:00|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1639126100000|2021-12-10 08:48:20|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|3
1639126110000|2021-12-10 08:48:30|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639126120000|2021-12-10 08:48:40|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|4
1639126140000|2021-12-10 08:49:00|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1639126160000|2021-12-10 08:49:20|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1639126170000|2021-12-10 08:49:30|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1639126180000|2021-12-10 08:49:40|950.4|945.4|950.5|945.5|950.6|945.6|950.4|945.4|6
1639126190000|2021-12-10 08:49:50|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|6
1639126200000|2021-12-10 08:50:00|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639126210000|2021-12-10 08:50:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639126220000|2021-12-10 08:50:20|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|9
1639126230000|2021-12-10 08:50:30|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639126240000|2021-12-10 08:50:40|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|6
1639126250000|2021-12-10 08:50:50|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|6
1639126260000|2021-12-10 08:51:00|950.2|945.2|950.1|945.1|950.3|945.3|950.1|945.1|12
1639126270000|2021-12-10 08:51:10|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|11
1639126280000|2021-12-10 08:51:20|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|8
1639126290000|2021-12-10 08:51:30|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1639126300000|2021-12-10 08:51:40|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|15
1639126310000|2021-12-10 08:51:50|950.4|945.4|950.3|945.3|950.4|945.4|950.2|945.2|4
1639126320000|2021-12-10 08:52:00|950.2|945.2|950.2|945.2|950.3|945.3|950.1|945.1|11
1639126330000|2021-12-10 08:52:10|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1639126350000|2021-12-10 08:52:30|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639126360000|2021-12-10 08:52:40|950.4|945.4|950.3|945.3|950.4|945.4|950.2|945.2|12
1639126370000|2021-12-10 08:52:50|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|4
1639126380000|2021-12-10 08:53:00|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1639126390000|2021-12-10 08:53:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639126400000|2021-12-10 08:53:20|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|3
1639126420000|2021-12-10 08:53:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639126430000|2021-12-10 08:53:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639126440000|2021-12-10 08:54:00|951|946|951|946|951|946|951|946|1
1639126450000|2021-12-10 08:54:10|951.1|946.1|951.4|946.4|951.5|946.5|951.1|946.1|4
1639126460000|2021-12-10 08:54:20|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|3
1639126470000|2021-12-10 08:54:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639126480000|2021-12-10 08:54:40|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639126500000|2021-12-10 08:55:00|951.5|946.5|951.1|946.1|951.6|946.6|951.1|946.1|9
1639126510000|2021-12-10 08:55:10|950.9|945.9|951|946|951|946|950.9|945.9|4
1639126550000|2021-12-10 08:55:50|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639126560000|2021-12-10 08:56:00|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|3
1639126570000|2021-12-10 08:56:10|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|3
1639126580000|2021-12-10 08:56:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639126590000|2021-12-10 08:56:30|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1639126600000|2021-12-10 08:56:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639126610000|2021-12-10 08:56:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639126620000|2021-12-10 08:57:00|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|7
1639126670000|2021-12-10 08:57:50|950.6|945.6|950.5|945.5|950.7|945.7|950.5|945.5|4
1639126680000|2021-12-10 08:58:00|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639126690000|2021-12-10 08:58:10|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|3
1639126700000|2021-12-10 08:58:20|950.2|945.2|950.4|945.4|950.4|945.4|950.1|945.1|3
1639126710000|2021-12-10 08:58:30|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|4
1639126740000|2021-12-10 08:59:00|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|4
1639126750000|2021-12-10 08:59:10|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1639126760000|2021-12-10 08:59:20|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|7
1639126770000|2021-12-10 08:59:30|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1639126780000|2021-12-10 08:59:40|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|12
1639126790000|2021-12-10 08:59:50|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|8
1639126800000|2021-12-10 09:00:00|950.4|945.4|950.5|945.5|950.6|945.6|950.4|945.4|6
1639126810000|2021-12-10 09:00:10|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639126830000|2021-12-10 09:00:30|950.3|945.3|950.1|945.1|950.3|945.3|950|945|9
1639126840000|2021-12-10 09:00:40|950|945|950|945|950.1|945.1|950|945|5
1639126850000|2021-12-10 09:00:50|949.9|944.9|950.3|945.3|950.3|945.3|949.9|944.9|3
1639126860000|2021-12-10 09:01:00|950.2|945.2|950.1|945.1|950.3|945.3|950.1|945.1|6
1639126870000|2021-12-10 09:01:10|950|945|949.8|944.8|950|945|949.8|944.8|7
1639126880000|2021-12-10 09:01:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639126890000|2021-12-10 09:01:30|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|6
1639126900000|2021-12-10 09:01:40|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|6
1639126910000|2021-12-10 09:01:50|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1639126920000|2021-12-10 09:02:00|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639126930000|2021-12-10 09:02:10|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1639126940000|2021-12-10 09:02:20|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639126950000|2021-12-10 09:02:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639126980000|2021-12-10 09:03:00|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1639126990000|2021-12-10 09:03:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639127000000|2021-12-10 09:03:20|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639127030000|2021-12-10 09:03:50|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639127040000|2021-12-10 09:04:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|8
1639127050000|2021-12-10 09:04:10|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639127060000|2021-12-10 09:04:20|949.7|944.7|949.4|944.4|949.7|944.7|949.4|944.4|8
1639127080000|2021-12-10 09:04:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639127090000|2021-12-10 09:04:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639127100000|2021-12-10 09:05:00|949.5|944.5|949.5|944.5|949.6|944.6|949.4|944.4|11
1639127110000|2021-12-10 09:05:10|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|4
1639127120000|2021-12-10 09:05:20|949.6|944.6|949.6|944.6|949.7|944.7|949.5|944.5|13
1639127130000|2021-12-10 09:05:30|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1639127140000|2021-12-10 09:05:40|949.9|944.9|949.9|944.9|950|945|949.9|944.9|5
1639127160000|2021-12-10 09:06:00|950|945|950.1|945.1|950.1|945.1|950|945|2
1639127170000|2021-12-10 09:06:10|950|945|950|945|950|945|950|945|1
1639127190000|2021-12-10 09:06:30|949.9|944.9|950|945|950|945|949.9|944.9|2
1639127200000|2021-12-10 09:06:40|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1639127210000|2021-12-10 09:06:50|950|945|950|945|950|945|949.9|944.9|5
1639127220000|2021-12-10 09:07:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639127230000|2021-12-10 09:07:10|950|945|949.9|944.9|950|945|949.9|944.9|10
1639127240000|2021-12-10 09:07:20|950|945|950|945|950|945|949.9|944.9|7
1639127250000|2021-12-10 09:07:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639127260000|2021-12-10 09:07:40|950|945|950|945|950|945|950|945|1
1639127270000|2021-12-10 09:07:50|949.9|944.9|950|945|950|945|949.9|944.9|8
1639127280000|2021-12-10 09:08:00|949.9|944.9|949.9|944.9|950|945|949.9|944.9|5
1639127290000|2021-12-10 09:08:10|950|945|949.9|944.9|950|945|949.9|944.9|2
1639127300000|2021-12-10 09:08:20|950|945|949.9|944.9|950|945|949.9|944.9|4
1639127310000|2021-12-10 09:08:30|950|945|949.9|944.9|950|945|949.9|944.9|4
1639127320000|2021-12-10 09:08:40|950|945|949.7|944.7|950|945|949.7|944.7|11
1639127330000|2021-12-10 09:08:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639127340000|2021-12-10 09:09:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639127380000|2021-12-10 09:09:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639127400000|2021-12-10 09:10:00|949.5|944.5|949.7|944.7|949.7|944.7|949.5|944.5|2
1639127410000|2021-12-10 09:10:10|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1639127420000|2021-12-10 09:10:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639127430000|2021-12-10 09:10:30|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|4
1639127440000|2021-12-10 09:10:40|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1639127450000|2021-12-10 09:10:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639127460000|2021-12-10 09:11:00|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|7
1639127470000|2021-12-10 09:11:10|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1639127510000|2021-12-10 09:11:50|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639127530000|2021-12-10 09:12:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639127550000|2021-12-10 09:12:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|4
1639127560000|2021-12-10 09:12:40|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1639127570000|2021-12-10 09:12:50|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|9
1639127580000|2021-12-10 09:13:00|949.3|944.3|949.2|944.2|949.3|944.3|949.1|944.1|10
1639127610000|2021-12-10 09:13:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1639127620000|2021-12-10 09:13:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1639127630000|2021-12-10 09:13:50|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1639127640000|2021-12-10 09:14:00|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1639127660000|2021-12-10 09:14:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639127670000|2021-12-10 09:14:30|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1639127680000|2021-12-10 09:14:40|949.6|944.6|949.8|944.8|949.8|944.8|949.6|944.6|9
1639127690000|2021-12-10 09:14:50|950|945|949.9|944.9|950|945|949.9|944.9|2
1639127700000|2021-12-10 09:15:00|950|945|950|945|950|945|949.8|944.8|6
1639127710000|2021-12-10 09:15:10|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1639127720000|2021-12-10 09:15:20|950|945|949.9|944.9|950|945|949.9|944.9|2
1639127730000|2021-12-10 09:15:30|950|945|950|945|950|945|949.9|944.9|3
1639127750000|2021-12-10 09:15:50|950.1|945.1|950|945|950.1|945.1|950|945|8
1639127760000|2021-12-10 09:16:00|950.1|945.1|950|945|950.1|945.1|950|945|2
1639127770000|2021-12-10 09:16:10|949.9|944.9|950|945|950|945|949.9|944.9|4
1639127780000|2021-12-10 09:16:20|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1639127790000|2021-12-10 09:16:30|950.2|945.2|950.2|945.2|950.3|945.3|950.1|945.1|5
1639127810000|2021-12-10 09:16:50|950.3|945.3|950.4|945.4|950.6|945.6|950.3|945.3|5
1639127820000|2021-12-10 09:17:00|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639127830000|2021-12-10 09:17:10|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|4
1639127840000|2021-12-10 09:17:20|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|9
1639127850000|2021-12-10 09:17:30|950.3|945.3|950.1|945.1|950.3|945.3|950.1|945.1|3
1639127860000|2021-12-10 09:17:40|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1639127890000|2021-12-10 09:18:10|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|4
1639127910000|2021-12-10 09:18:30|950|945|949.8|944.8|950|945|949.8|944.8|4
1639127920000|2021-12-10 09:18:40|949.9|944.9|950|945|950|945|949.9|944.9|6
1639127970000|2021-12-10 09:19:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639127990000|2021-12-10 09:19:50|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|6
1639128000000|2021-12-10 09:20:00|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639128010000|2021-12-10 09:20:10|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|3
1639128020000|2021-12-10 09:20:20|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1639128030000|2021-12-10 09:20:30|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639128040000|2021-12-10 09:20:40|949.4|944.4|949.2|944.2|949.5|944.5|949.1|944.1|9
1639128050000|2021-12-10 09:20:50|949.1|944.1|949.1|944.1|949.2|944.2|949|944|5
1639128060000|2021-12-10 09:21:00|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1639128070000|2021-12-10 09:21:10|948.8|943.8|949.1|944.1|949.1|944.1|948.7|943.7|9
1639128080000|2021-12-10 09:21:20|949|944|949.1|944.1|949.1|944.1|949|944|4
1639128090000|2021-12-10 09:21:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639128100000|2021-12-10 09:21:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639128120000|2021-12-10 09:22:00|949.1|944.1|948.7|943.7|949.1|944.1|948.5|943.5|6
1639128130000|2021-12-10 09:22:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639128140000|2021-12-10 09:22:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639128150000|2021-12-10 09:22:30|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1639128160000|2021-12-10 09:22:40|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|6
1639128170000|2021-12-10 09:22:50|948.8|943.8|949|944|949|944|948.8|943.8|3
1639128180000|2021-12-10 09:23:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639128190000|2021-12-10 09:23:10|949|944|948.9|943.9|949|944|948.9|943.9|6
1639128200000|2021-12-10 09:23:20|949|944|949.3|944.3|949.3|944.3|949|944|3
1639128210000|2021-12-10 09:23:30|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1639128220000|2021-12-10 09:23:40|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639128230000|2021-12-10 09:23:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639128240000|2021-12-10 09:24:00|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1639128260000|2021-12-10 09:24:20|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639128280000|2021-12-10 09:24:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639128300000|2021-12-10 09:25:00|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|7
1639128320000|2021-12-10 09:25:20|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|4
1639128330000|2021-12-10 09:25:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639128340000|2021-12-10 09:25:40|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|3
1639128350000|2021-12-10 09:25:50|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|3
1639128360000|2021-12-10 09:26:00|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|5
1639128370000|2021-12-10 09:26:10|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1639128380000|2021-12-10 09:26:20|949.5|944.5|949.4|944.4|949.5|944.5|949.3|944.3|4
1639128390000|2021-12-10 09:26:30|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639128400000|2021-12-10 09:26:40|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1639128410000|2021-12-10 09:26:50|949.3|944.3|949.5|944.5|949.5|944.5|949.3|944.3|3
1639128430000|2021-12-10 09:27:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639128450000|2021-12-10 09:27:30|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1639128460000|2021-12-10 09:27:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639128470000|2021-12-10 09:27:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639128480000|2021-12-10 09:28:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1639128490000|2021-12-10 09:28:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639128500000|2021-12-10 09:28:20|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|6
1639128510000|2021-12-10 09:28:30|949.2|944.2|949.5|944.5|949.5|944.5|949.2|944.2|4
1639128530000|2021-12-10 09:28:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639128540000|2021-12-10 09:29:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639128550000|2021-12-10 09:29:10|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639128580000|2021-12-10 09:29:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|12
1639128590000|2021-12-10 09:29:50|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|4
1639128600000|2021-12-10 09:30:00|949.6|944.6|949.5|944.5|949.6|944.6|949.4|944.4|10
1639128610000|2021-12-10 09:30:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639128670000|2021-12-10 09:31:10|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|7
1639128690000|2021-12-10 09:31:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639128700000|2021-12-10 09:31:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1639128710000|2021-12-10 09:31:50|949.5|944.5|949.7|944.7|949.9|944.9|949.5|944.5|11
1639128720000|2021-12-10 09:32:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1639128730000|2021-12-10 09:32:10|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|9
1639128740000|2021-12-10 09:32:20|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1639128750000|2021-12-10 09:32:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639128770000|2021-12-10 09:32:50|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639128790000|2021-12-10 09:33:10|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|3
1639128810000|2021-12-10 09:33:30|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|7
1639128820000|2021-12-10 09:33:40|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|9
1639128830000|2021-12-10 09:33:50|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|3
1639128840000|2021-12-10 09:34:00|949.4|944.4|949.4|944.4|949.5|944.5|949.3|944.3|11
1639128880000|2021-12-10 09:34:40|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639128890000|2021-12-10 09:34:50|949.5|944.5|949.6|944.6|949.7|944.7|949.4|944.4|10
1639128910000|2021-12-10 09:35:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639128920000|2021-12-10 09:35:20|949.8|944.8|949.4|944.4|949.9|944.9|949.4|944.4|5
1639128930000|2021-12-10 09:35:30|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639128940000|2021-12-10 09:35:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639128950000|2021-12-10 09:35:50|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639128960000|2021-12-10 09:36:00|949.5|944.5|949.7|944.7|949.7|944.7|949.5|944.5|7
1639128970000|2021-12-10 09:36:10|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|5
1639129000000|2021-12-10 09:36:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639129010000|2021-12-10 09:36:50|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1639129020000|2021-12-10 09:37:00|949.5|944.5|949.4|944.4|949.6|944.6|949.4|944.4|4
1639129030000|2021-12-10 09:37:10|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639129040000|2021-12-10 09:37:20|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1639129050000|2021-12-10 09:37:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639129060000|2021-12-10 09:37:40|949|944|949|944|949|944|949|944|1
1639129080000|2021-12-10 09:38:00|949.1|944.1|949.2|944.2|949.3|944.3|949.1|944.1|3
1639129100000|2021-12-10 09:38:20|949.5|944.5|949.4|944.4|949.5|944.5|949.3|944.3|6
1639129110000|2021-12-10 09:38:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|10
1639129120000|2021-12-10 09:38:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|2
1639129130000|2021-12-10 09:38:50|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639129140000|2021-12-10 09:39:00|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|9
1639129150000|2021-12-10 09:39:10|949.4|944.4|949|944|949.4|944.4|949|944|7
1639129160000|2021-12-10 09:39:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639129170000|2021-12-10 09:39:30|949.2|944.2|948.9|943.9|949.2|944.2|948.9|943.9|4
1639129180000|2021-12-10 09:39:40|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639129190000|2021-12-10 09:39:50|949|944|949|944|949|944|949|944|1
1639129200000|2021-12-10 09:40:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639129210000|2021-12-10 09:40:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639129220000|2021-12-10 09:40:20|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639129250000|2021-12-10 09:40:50|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639129260000|2021-12-10 09:41:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639129270000|2021-12-10 09:41:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639129280000|2021-12-10 09:41:20|949.7|944.7|950|945|950|945|949.7|944.7|2
1639129290000|2021-12-10 09:41:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639129340000|2021-12-10 09:42:20|950|945|950|945|950|945|950|945|1
1639129350000|2021-12-10 09:42:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639129360000|2021-12-10 09:42:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639129420000|2021-12-10 09:43:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639129430000|2021-12-10 09:43:50|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639129450000|2021-12-10 09:44:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639129460000|2021-12-10 09:44:20|950|945|950|945|950|945|950|945|1
1639129490000|2021-12-10 09:44:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639129500000|2021-12-10 09:45:00|950|945|950.2|945.2|950.2|945.2|949.9|944.9|6
1639129510000|2021-12-10 09:45:10|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639129520000|2021-12-10 09:45:20|950.2|945.2|950|945|950.2|945.2|950|945|2
1639129530000|2021-12-10 09:45:30|950.1|945.1|950.1|945.1|950.1|945.1|950|945|11
1639129540000|2021-12-10 09:45:40|950|945|950.2|945.2|950.2|945.2|950|945|9
1639129550000|2021-12-10 09:45:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639129560000|2021-12-10 09:46:00|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|3
1639129570000|2021-12-10 09:46:10|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1639129580000|2021-12-10 09:46:20|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639129590000|2021-12-10 09:46:30|950|945|950|945|950|945|950|945|1
1639129610000|2021-12-10 09:46:50|949.9|944.9|949.9|944.9|950|945|949.9|944.9|3
1639129620000|2021-12-10 09:47:00|950|945|949.9|944.9|950|945|949.9|944.9|2
1639129630000|2021-12-10 09:47:10|950|945|949.2|944.2|950|945|949.2|944.2|7
1639129640000|2021-12-10 09:47:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639129660000|2021-12-10 09:47:40|949|944|949|944|949.1|944.1|948.9|943.9|6
1639129670000|2021-12-10 09:47:50|949.1|944.1|948.5|943.5|949.1|944.1|948.5|943.5|2
1639129680000|2021-12-10 09:48:00|948.4|943.4|948.2|943.2|948.4|943.4|948.2|943.2|3
1639129700000|2021-12-10 09:48:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639129710000|2021-12-10 09:48:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639129720000|2021-12-10 09:48:40|948|943|947.8|942.8|948|943|947.5|942.5|7
1639129730000|2021-12-10 09:48:50|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639129740000|2021-12-10 09:49:00|948.3|943.3|947.9|942.9|948.6|943.6|947.9|942.9|7
1639129750000|2021-12-10 09:49:10|947.8|942.8|947.4|942.4|947.8|942.8|947.4|942.4|8
1639129760000|2021-12-10 09:49:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639129770000|2021-12-10 09:49:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|8
1639129780000|2021-12-10 09:49:40|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1639129790000|2021-12-10 09:49:50|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1639129810000|2021-12-10 09:50:10|947.3|942.3|947.7|942.7|947.7|942.7|947.3|942.3|3
1639129820000|2021-12-10 09:50:20|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1639129830000|2021-12-10 09:50:30|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1639129860000|2021-12-10 09:51:00|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639129880000|2021-12-10 09:51:20|947.8|942.8|948|943|948|943|947.8|942.8|2
1639129890000|2021-12-10 09:51:30|948.3|943.3|948.7|943.7|948.9|943.9|948.3|943.3|3
1639129910000|2021-12-10 09:51:50|948.6|943.6|948.8|943.8|948.8|943.8|948.6|943.6|2
1639129920000|2021-12-10 09:52:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639129930000|2021-12-10 09:52:10|948.8|943.8|949.1|944.1|949.1|944.1|948.8|943.8|3
1639129940000|2021-12-10 09:52:20|949|944|948.9|943.9|949|944|948.9|943.9|2
1639129950000|2021-12-10 09:52:30|949|944|949.1|944.1|949.1|944.1|949|944|4
1639129960000|2021-12-10 09:52:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639129970000|2021-12-10 09:52:50|949.1|944.1|949|944|949.1|944.1|949|944|2
1639129980000|2021-12-10 09:53:00|948.9|943.9|949|944|949|944|948.9|943.9|4
1639129990000|2021-12-10 09:53:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639130020000|2021-12-10 09:53:40|949.2|944.2|948.9|943.9|949.2|944.2|948.9|943.9|3
1639130030000|2021-12-10 09:53:50|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|4
1639130040000|2021-12-10 09:54:00|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1639130070000|2021-12-10 09:54:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639130080000|2021-12-10 09:54:40|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|5
1639130090000|2021-12-10 09:54:50|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639130100000|2021-12-10 09:55:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|6
1639130120000|2021-12-10 09:55:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639130150000|2021-12-10 09:55:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|6
1639130180000|2021-12-10 09:56:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639130220000|2021-12-10 09:57:00|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1639130230000|2021-12-10 09:57:10|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|3
1639130250000|2021-12-10 09:57:30|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|9
1639130260000|2021-12-10 09:57:40|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|9
1639130270000|2021-12-10 09:57:50|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|6
1639130280000|2021-12-10 09:58:00|948.8|943.8|949|944|949|944|948.7|943.7|9
1639130290000|2021-12-10 09:58:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639130320000|2021-12-10 09:58:40|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639130330000|2021-12-10 09:58:50|949|944|949.1|944.1|949.2|944.2|949|944|5
1639130340000|2021-12-10 09:59:00|949|944|949.1|944.1|949.1|944.1|949|944|2
1639130350000|2021-12-10 09:59:10|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639130360000|2021-12-10 09:59:20|949.1|944.1|949.1|944.1|949.2|944.2|949.1|944.1|3
1639130370000|2021-12-10 09:59:30|949|944|949.1|944.1|949.1|944.1|949|944|2
1639130380000|2021-12-10 09:59:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639130390000|2021-12-10 09:59:50|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|3
1639130400000|2021-12-10 10:00:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639130410000|2021-12-10 10:00:10|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1639130420000|2021-12-10 10:00:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639130430000|2021-12-10 10:00:30|949|944|948.9|943.9|949|944|948.8|943.8|4
1639130440000|2021-12-10 10:00:40|948.8|943.8|949.1|944.1|949.1|944.1|948.8|943.8|4
1639130450000|2021-12-10 10:00:50|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|6
1639130460000|2021-12-10 10:01:00|949|944|949|944|949|944|949|944|1
1639130470000|2021-12-10 10:01:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639130500000|2021-12-10 10:01:40|949|944|949|944|949|944|949|944|1
1639130510000|2021-12-10 10:01:50|949.1|944.1|949|944|949.1|944.1|949|944|2
1639130520000|2021-12-10 10:02:00|949.1|944.1|949|944|949.2|944.2|949|944|4
1639130540000|2021-12-10 10:02:20|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639130560000|2021-12-10 10:02:40|949|944|949|944|949.1|944.1|949|944|11
1639130570000|2021-12-10 10:02:50|949.1|944.1|949|944|949.1|944.1|949|944|4
1639130580000|2021-12-10 10:03:00|949.1|944.1|949|944|949.1|944.1|949|944|2
1639130590000|2021-12-10 10:03:10|948.9|943.9|949|944|949|944|948.9|943.9|6
1639130600000|2021-12-10 10:03:20|948.9|943.9|949|944|949|944|948.9|943.9|6
1639130610000|2021-12-10 10:03:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639130640000|2021-12-10 10:04:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639130680000|2021-12-10 10:04:40|949|944|949|944|949|944|948.9|943.9|5
1639130690000|2021-12-10 10:04:50|948.9|943.9|948.9|943.9|949|944|948.9|943.9|5
1639130720000|2021-12-10 10:05:20|949|944|948.9|943.9|949|944|948.9|943.9|4
1639130730000|2021-12-10 10:05:30|949|944|948.9|943.9|949|944|948.8|943.8|8
1639130740000|2021-12-10 10:05:40|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|9
1639130750000|2021-12-10 10:05:50|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639130770000|2021-12-10 10:06:10|949|944|948.8|943.8|949|944|948.8|943.8|3
1639130790000|2021-12-10 10:06:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639130800000|2021-12-10 10:06:40|949|944|949.1|944.1|949.1|944.1|949|944|4
1639130810000|2021-12-10 10:06:50|949|944|949|944|949.1|944.1|949|944|5
1639130820000|2021-12-10 10:07:00|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|4
1639130840000|2021-12-10 10:07:20|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|7
1639130850000|2021-12-10 10:07:30|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1639130870000|2021-12-10 10:07:50|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|8
1639130880000|2021-12-10 10:08:00|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1639130890000|2021-12-10 10:08:10|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|4
1639130910000|2021-12-10 10:08:30|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|8
1639130930000|2021-12-10 10:08:50|949|944|948.8|943.8|949|944|948.8|943.8|3
1639130940000|2021-12-10 10:09:00|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1639130950000|2021-12-10 10:09:10|948.9|943.9|948.9|943.9|949|944|948.9|943.9|3
1639130960000|2021-12-10 10:09:20|949|944|948.9|943.9|949|944|948.9|943.9|2
1639130970000|2021-12-10 10:09:30|949|944|948.9|943.9|949|944|948.8|943.8|4
1639130990000|2021-12-10 10:09:50|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1639131000000|2021-12-10 10:10:00|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1639131010000|2021-12-10 10:10:10|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1639131030000|2021-12-10 10:10:30|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|5
1639131040000|2021-12-10 10:10:40|948.6|943.6|949|944|949|944|948.6|943.6|4
1639131100000|2021-12-10 10:11:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639131110000|2021-12-10 10:11:50|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|9
1639131120000|2021-12-10 10:12:00|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1639131130000|2021-12-10 10:12:10|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639131140000|2021-12-10 10:12:20|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1639131150000|2021-12-10 10:12:30|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639131160000|2021-12-10 10:12:40|948.8|943.8|948.7|943.7|948.8|943.8|948.6|943.6|5
1639131170000|2021-12-10 10:12:50|948.6|943.6|948.7|943.7|948.8|943.8|948.6|943.6|6
1639131180000|2021-12-10 10:13:00|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|4
1639131230000|2021-12-10 10:13:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639131240000|2021-12-10 10:14:00|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1639131250000|2021-12-10 10:14:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639131260000|2021-12-10 10:14:20|948|943|948|943|948|943|948|943|1
1639131280000|2021-12-10 10:14:40|947.9|942.9|948.1|943.1|948.1|943.1|947.9|942.9|5
1639131290000|2021-12-10 10:14:50|948|943|948|943|948.1|943.1|948|943|3
1639131300000|2021-12-10 10:15:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639131320000|2021-12-10 10:15:20|948|943|947.9|942.9|948|943|947.9|942.9|6
1639131340000|2021-12-10 10:15:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639131350000|2021-12-10 10:15:50|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|2
1639131360000|2021-12-10 10:16:00|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1639131370000|2021-12-10 10:16:10|947.5|942.5|947.6|942.6|947.7|942.7|947.5|942.5|6
1639131390000|2021-12-10 10:16:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639131410000|2021-12-10 10:16:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639131420000|2021-12-10 10:17:00|948|943|948|943|948|943|948|943|1
1639131470000|2021-12-10 10:17:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639131490000|2021-12-10 10:18:10|948|943|948|943|948|943|948|943|1
1639131530000|2021-12-10 10:18:50|948.1|943.1|948|943|948.1|943.1|948|943|2
1639131550000|2021-12-10 10:19:10|947.9|942.9|948|943|948|943|947.9|942.9|4
1639131560000|2021-12-10 10:19:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639131590000|2021-12-10 10:19:50|948|943|948|943|948|943|948|943|1
1639131640000|2021-12-10 10:20:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639131650000|2021-12-10 10:20:50|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|8
1639131660000|2021-12-10 10:21:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639131670000|2021-12-10 10:21:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639131690000|2021-12-10 10:21:30|948.5|943.5|948.8|943.8|948.9|943.9|948.5|943.5|4
1639131700000|2021-12-10 10:21:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639131730000|2021-12-10 10:22:10|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1639131760000|2021-12-10 10:22:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639131770000|2021-12-10 10:22:50|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|3
1639131800000|2021-12-10 10:23:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639131810000|2021-12-10 10:23:30|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1639131820000|2021-12-10 10:23:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1639131830000|2021-12-10 10:23:50|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1639131840000|2021-12-10 10:24:00|948.8|943.8|948.5|943.5|948.8|943.8|948.5|943.5|3
1639131850000|2021-12-10 10:24:10|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1639131880000|2021-12-10 10:24:40|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|5
1639131900000|2021-12-10 10:25:00|948.4|943.4|948.6|943.6|948.7|943.7|948.4|943.4|5
1639131910000|2021-12-10 10:25:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639131920000|2021-12-10 10:25:20|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|4
1639131960000|2021-12-10 10:26:00|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|9
1639132010000|2021-12-10 10:26:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639132020000|2021-12-10 10:27:00|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639132030000|2021-12-10 10:27:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639132040000|2021-12-10 10:27:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|4
1639132050000|2021-12-10 10:27:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|6
1639132070000|2021-12-10 10:27:50|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639132080000|2021-12-10 10:28:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639132090000|2021-12-10 10:28:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639132100000|2021-12-10 10:28:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639132110000|2021-12-10 10:28:30|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1639132130000|2021-12-10 10:28:50|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639132140000|2021-12-10 10:29:00|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|11
1639132150000|2021-12-10 10:29:10|948.4|943.4|948.2|943.2|948.4|943.4|948.2|943.2|7
1639132170000|2021-12-10 10:29:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639132190000|2021-12-10 10:29:50|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|5
1639132200000|2021-12-10 10:30:00|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1639132210000|2021-12-10 10:30:10|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639132230000|2021-12-10 10:30:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639132250000|2021-12-10 10:30:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639132260000|2021-12-10 10:31:00|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1639132270000|2021-12-10 10:31:10|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1639132280000|2021-12-10 10:31:20|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|5
1639132300000|2021-12-10 10:31:40|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1639132310000|2021-12-10 10:31:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639132320000|2021-12-10 10:32:00|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1639132340000|2021-12-10 10:32:20|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1639132350000|2021-12-10 10:32:30|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|4
1639132360000|2021-12-10 10:32:40|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|4
1639132370000|2021-12-10 10:32:50|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1639132380000|2021-12-10 10:33:00|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|6
1639132390000|2021-12-10 10:33:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1639132400000|2021-12-10 10:33:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639132410000|2021-12-10 10:33:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1639132520000|2021-12-10 10:35:20|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639132560000|2021-12-10 10:36:00|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1639132570000|2021-12-10 10:36:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|12
1639132580000|2021-12-10 10:36:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639132600000|2021-12-10 10:36:40|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|5
1639132610000|2021-12-10 10:36:50|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|5
1639132620000|2021-12-10 10:37:00|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|4
1639132630000|2021-12-10 10:37:10|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1639132660000|2021-12-10 10:37:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639132670000|2021-12-10 10:37:50|948.4|943.4|948.2|943.2|948.4|943.4|948.1|943.1|7
1639132680000|2021-12-10 10:38:00|948|943|948.2|943.2|948.2|943.2|948|943|5
1639132690000|2021-12-10 10:38:10|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639132720000|2021-12-10 10:38:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639132730000|2021-12-10 10:38:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639132740000|2021-12-10 10:39:00|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1639132750000|2021-12-10 10:39:10|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1639132760000|2021-12-10 10:39:20|948.2|943.2|948.3|943.3|948.4|943.4|948.2|943.2|6
1639132770000|2021-12-10 10:39:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1639132780000|2021-12-10 10:39:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1639132790000|2021-12-10 10:39:50|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|7
1639132800000|2021-12-10 10:40:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639132820000|2021-12-10 10:40:20|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|4
1639132840000|2021-12-10 10:40:40|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639132850000|2021-12-10 10:40:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|6
1639132860000|2021-12-10 10:41:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1639132870000|2021-12-10 10:41:10|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1639132880000|2021-12-10 10:41:20|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1639132900000|2021-12-10 10:41:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1639132910000|2021-12-10 10:41:50|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|6
1639132920000|2021-12-10 10:42:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639132930000|2021-12-10 10:42:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639132970000|2021-12-10 10:42:50|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1639132980000|2021-12-10 10:43:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639133010000|2021-12-10 10:43:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639133040000|2021-12-10 10:44:00|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|5
1639133050000|2021-12-10 10:44:10|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639133060000|2021-12-10 10:44:20|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|6
1639133070000|2021-12-10 10:44:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639133080000|2021-12-10 10:44:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639133090000|2021-12-10 10:44:50|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|7
1639133110000|2021-12-10 10:45:10|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|7
1639133140000|2021-12-10 10:45:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639133160000|2021-12-10 10:46:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639133170000|2021-12-10 10:46:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639133180000|2021-12-10 10:46:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639133190000|2021-12-10 10:46:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639133210000|2021-12-10 10:46:50|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639133220000|2021-12-10 10:47:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639133230000|2021-12-10 10:47:10|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1639133280000|2021-12-10 10:48:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639133300000|2021-12-10 10:48:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639133310000|2021-12-10 10:48:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639133390000|2021-12-10 10:49:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639133400000|2021-12-10 10:50:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639133470000|2021-12-10 10:51:10|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639133480000|2021-12-10 10:51:20|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1639133500000|2021-12-10 10:51:40|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|4
1639133510000|2021-12-10 10:51:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|7
1639133540000|2021-12-10 10:52:20|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|4
1639133580000|2021-12-10 10:53:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639133590000|2021-12-10 10:53:10|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1639133600000|2021-12-10 10:53:20|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1639133610000|2021-12-10 10:53:30|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639133640000|2021-12-10 10:54:00|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1639133650000|2021-12-10 10:54:10|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|12
1639133660000|2021-12-10 10:54:20|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1639133670000|2021-12-10 10:54:30|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1639133680000|2021-12-10 10:54:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639133690000|2021-12-10 10:54:50|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|5
1639133700000|2021-12-10 10:55:00|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639133720000|2021-12-10 10:55:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639133730000|2021-12-10 10:55:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639133760000|2021-12-10 10:56:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639133770000|2021-12-10 10:56:10|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639133780000|2021-12-10 10:56:20|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639133800000|2021-12-10 10:56:40|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1639133810000|2021-12-10 10:56:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639133820000|2021-12-10 10:57:00|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|3
1639133840000|2021-12-10 10:57:20|948.8|943.8|948.6|943.6|948.8|943.8|948.6|943.6|5
1639133850000|2021-12-10 10:57:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639133860000|2021-12-10 10:57:40|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639133870000|2021-12-10 10:57:50|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|5
1639133880000|2021-12-10 10:58:00|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|8
1639133890000|2021-12-10 10:58:10|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|8
1639133920000|2021-12-10 10:58:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639133930000|2021-12-10 10:58:50|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639133970000|2021-12-10 10:59:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639133980000|2021-12-10 10:59:40|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|4
1639133990000|2021-12-10 10:59:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639134000000|2021-12-10 11:00:00|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1639134010000|2021-12-10 11:00:10|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1639134020000|2021-12-10 11:00:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639134030000|2021-12-10 11:00:30|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1639134080000|2021-12-10 11:01:20|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1639134090000|2021-12-10 11:01:30|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1639134100000|2021-12-10 11:01:40|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|13
1639134110000|2021-12-10 11:01:50|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639134120000|2021-12-10 11:02:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|8
1639134150000|2021-12-10 11:02:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1639134160000|2021-12-10 11:02:40|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1639134170000|2021-12-10 11:02:50|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1639134180000|2021-12-10 11:03:00|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|8
1639134190000|2021-12-10 11:03:10|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639134200000|2021-12-10 11:03:20|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|3
1639134240000|2021-12-10 11:04:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639134260000|2021-12-10 11:04:20|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|5
1639134270000|2021-12-10 11:04:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639134280000|2021-12-10 11:04:40|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|4
1639134300000|2021-12-10 11:05:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|6
1639134320000|2021-12-10 11:05:20|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639134330000|2021-12-10 11:05:30|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1639134340000|2021-12-10 11:05:40|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|3
1639134360000|2021-12-10 11:06:00|948.7|943.7|948.9|943.9|948.9|943.9|948.7|943.7|3
1639134390000|2021-12-10 11:06:30|949|944|948.7|943.7|949|944|948.7|943.7|3
1639134420000|2021-12-10 11:07:00|948.8|943.8|949|944|949|944|948.8|943.8|3
1639134430000|2021-12-10 11:07:10|948.9|943.9|949.2|944.2|949.2|944.2|948.9|943.9|3
1639134460000|2021-12-10 11:07:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639134470000|2021-12-10 11:07:50|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639134480000|2021-12-10 11:08:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639134490000|2021-12-10 11:08:10|949|944|949.1|944.1|949.1|944.1|949|944|2
1639134500000|2021-12-10 11:08:20|949|944|949.1|944.1|949.1|944.1|949|944|12
1639134510000|2021-12-10 11:08:30|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639134520000|2021-12-10 11:08:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639134530000|2021-12-10 11:08:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639134540000|2021-12-10 11:09:00|949.7|944.7|949.5|944.5|949.7|944.7|949.5|944.5|3
1639134560000|2021-12-10 11:09:20|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639134570000|2021-12-10 11:09:30|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1639134580000|2021-12-10 11:09:40|949.5|944.5|949.6|944.6|949.6|944.6|949.4|944.4|3
1639134600000|2021-12-10 11:10:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639134610000|2021-12-10 11:10:10|949.6|944.6|949.4|944.4|949.6|944.6|949.4|944.4|5
1639134630000|2021-12-10 11:10:30|949.5|944.5|949.4|944.4|949.6|944.6|949.4|944.4|6
1639134640000|2021-12-10 11:10:40|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|3
1639134650000|2021-12-10 11:10:50|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|3
1639134660000|2021-12-10 11:11:00|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|6
1639134670000|2021-12-10 11:11:10|949.5|944.5|949.3|944.3|949.5|944.5|949.3|944.3|5
1639134680000|2021-12-10 11:11:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639134700000|2021-12-10 11:11:40|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639134720000|2021-12-10 11:12:00|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1639134730000|2021-12-10 11:12:10|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639134740000|2021-12-10 11:12:20|949.3|944.3|949.5|944.5|949.5|944.5|949.3|944.3|4
1639134780000|2021-12-10 11:13:00|949.2|944.2|949.4|944.4|949.5|944.5|949.2|944.2|7
1639134790000|2021-12-10 11:13:10|949.3|944.3|949.5|944.5|949.5|944.5|949.2|944.2|12
1639134800000|2021-12-10 11:13:20|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|9
1639134810000|2021-12-10 11:13:30|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639134820000|2021-12-10 11:13:40|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639134840000|2021-12-10 11:14:00|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639134850000|2021-12-10 11:14:10|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639134860000|2021-12-10 11:14:20|949.1|944.1|949|944|949.1|944.1|948.9|943.9|5
1639134870000|2021-12-10 11:14:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639134880000|2021-12-10 11:14:40|949|944|948.5|943.5|949|944|948.5|943.5|13
1639134890000|2021-12-10 11:14:50|948.7|943.7|948.8|943.8|948.8|943.8|948.6|943.6|3
1639134900000|2021-12-10 11:15:00|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|12
1639134910000|2021-12-10 11:15:10|948.9|943.9|949.1|944.1|949.1|944.1|948.8|943.8|4
1639134920000|2021-12-10 11:15:20|948.9|943.9|949.2|944.2|949.2|944.2|948.9|943.9|9
1639134980000|2021-12-10 11:16:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639135000000|2021-12-10 11:16:40|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639135010000|2021-12-10 11:16:50|949|944|949|944|949|944|949|944|1
1639135020000|2021-12-10 11:17:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639135030000|2021-12-10 11:17:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639135040000|2021-12-10 11:17:20|949.2|944.2|949.4|944.4|949.4|944.4|949.2|944.2|7
1639135050000|2021-12-10 11:17:30|949.3|944.3|949.5|944.5|949.5|944.5|949.3|944.3|7
1639135060000|2021-12-10 11:17:40|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1639135070000|2021-12-10 11:17:50|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639135080000|2021-12-10 11:18:00|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639135100000|2021-12-10 11:18:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639135110000|2021-12-10 11:18:30|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|5
1639135120000|2021-12-10 11:18:40|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639135140000|2021-12-10 11:19:00|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639135160000|2021-12-10 11:19:20|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639135170000|2021-12-10 11:19:30|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639135210000|2021-12-10 11:20:10|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639135260000|2021-12-10 11:21:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639135270000|2021-12-10 11:21:10|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|5
1639135290000|2021-12-10 11:21:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639135300000|2021-12-10 11:21:40|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639135350000|2021-12-10 11:22:30|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639135360000|2021-12-10 11:22:40|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639135370000|2021-12-10 11:22:50|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|4
1639135390000|2021-12-10 11:23:10|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639135400000|2021-12-10 11:23:20|949.6|944.6|949.6|944.6|949.6|944.6|949.5|944.5|3
1639135410000|2021-12-10 11:23:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|4
1639135420000|2021-12-10 11:23:40|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1639135430000|2021-12-10 11:23:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639135440000|2021-12-10 11:24:00|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|4
1639135450000|2021-12-10 11:24:10|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1639135460000|2021-12-10 11:24:20|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639135470000|2021-12-10 11:24:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639135500000|2021-12-10 11:25:00|949.7|944.7|949.8|944.8|949.8|944.8|949.6|944.6|6
1639135510000|2021-12-10 11:25:10|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|13
1639135520000|2021-12-10 11:25:20|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1639135540000|2021-12-10 11:25:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639135550000|2021-12-10 11:25:50|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639135570000|2021-12-10 11:26:10|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639135590000|2021-12-10 11:26:30|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639135600000|2021-12-10 11:26:40|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639135620000|2021-12-10 11:27:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639135630000|2021-12-10 11:27:10|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639135680000|2021-12-10 11:28:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639135740000|2021-12-10 11:29:00|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|5
1639135750000|2021-12-10 11:29:10|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|5
1639135760000|2021-12-10 11:29:20|949.7|944.7|949.8|944.8|949.8|944.8|949.6|944.6|4
1639135770000|2021-12-10 11:29:30|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1639135790000|2021-12-10 11:29:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639135800000|2021-12-10 11:30:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|4
1639135810000|2021-12-10 11:30:10|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1639135840000|2021-12-10 11:30:40|949.6|944.6|949.4|944.4|949.6|944.6|949.4|944.4|3
1639135850000|2021-12-10 11:30:50|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639135860000|2021-12-10 11:31:00|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639135870000|2021-12-10 11:31:10|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639135880000|2021-12-10 11:31:20|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639135890000|2021-12-10 11:31:30|949|944|949|944|949.1|944.1|949|944|3
1639135900000|2021-12-10 11:31:40|948.9|943.9|949|944|949|944|948.9|943.9|2
1639135930000|2021-12-10 11:32:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639135940000|2021-12-10 11:32:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639135950000|2021-12-10 11:32:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1639135960000|2021-12-10 11:32:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639136000000|2021-12-10 11:33:20|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|4
1639136020000|2021-12-10 11:33:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639136040000|2021-12-10 11:34:00|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1639136050000|2021-12-10 11:34:10|948.8|943.8|949|944|949|944|948.8|943.8|5
1639136070000|2021-12-10 11:34:30|948.9|943.9|949|944|949|944|948.9|943.9|4
1639136080000|2021-12-10 11:34:40|948.9|943.9|949|944|949|944|948.9|943.9|2
1639136120000|2021-12-10 11:35:20|949.1|944.1|949|944|949.1|944.1|949|944|4
1639136130000|2021-12-10 11:35:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639136150000|2021-12-10 11:35:50|949|944|949|944|949|944|949|944|1
1639136200000|2021-12-10 11:36:40|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639136220000|2021-12-10 11:37:00|949|944|949|944|949|944|949|944|1
1639136250000|2021-12-10 11:37:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639136280000|2021-12-10 11:38:00|949|944|949.1|944.1|949.1|944.1|949|944|2
1639136320000|2021-12-10 11:38:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639136360000|2021-12-10 11:39:20|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1639136370000|2021-12-10 11:39:30|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1639136380000|2021-12-10 11:39:40|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|7
1639136390000|2021-12-10 11:39:50|949.2|944.2|949.2|944.2|949.3|944.3|949.2|944.2|3
1639136400000|2021-12-10 11:40:00|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639136410000|2021-12-10 11:40:10|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639136420000|2021-12-10 11:40:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639136460000|2021-12-10 11:41:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639136490000|2021-12-10 11:41:30|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639136500000|2021-12-10 11:41:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639136520000|2021-12-10 11:42:00|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|2
1639136530000|2021-12-10 11:42:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639136550000|2021-12-10 11:42:30|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1639136580000|2021-12-10 11:43:00|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639136590000|2021-12-10 11:43:10|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|9
1639136600000|2021-12-10 11:43:20|950|945|950|945|950|945|949.9|944.9|5
1639136610000|2021-12-10 11:43:30|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1639136640000|2021-12-10 11:44:00|950|945|950|945|950.1|945.1|950|945|3
1639136650000|2021-12-10 11:44:10|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639136660000|2021-12-10 11:44:20|950|945|950|945|950.1|945.1|950|945|3
1639136680000|2021-12-10 11:44:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639136770000|2021-12-10 11:46:10|949.9|944.9|949.8|944.8|949.9|944.9|949.7|944.7|4
1639136780000|2021-12-10 11:46:20|949.9|944.9|950|945|950|945|949.8|944.8|8
1639136790000|2021-12-10 11:46:30|949.9|944.9|949.8|944.8|950|945|949.8|944.8|4
1639136870000|2021-12-10 11:47:50|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639136880000|2021-12-10 11:48:00|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|12
1639136890000|2021-12-10 11:48:10|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|8
1639136900000|2021-12-10 11:48:20|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|6
1639136910000|2021-12-10 11:48:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|4
1639136920000|2021-12-10 11:48:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|9
1639136930000|2021-12-10 11:48:50|950|945|950|945|950|945|949.9|944.9|9
1639136940000|2021-12-10 11:49:00|949.9|944.9|950.1|945.1|950.1|945.1|949.9|944.9|5
1639136950000|2021-12-10 11:49:10|950|945|950.1|945.1|950.1|945.1|950|945|2
1639136960000|2021-12-10 11:49:20|950|945|950.1|945.1|950.1|945.1|950|945|2
1639136970000|2021-12-10 11:49:30|950|945|950.1|945.1|950.1|945.1|950|945|2
1639137010000|2021-12-10 11:50:10|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|4
1639137020000|2021-12-10 11:50:20|950.2|945.2|950.2|945.2|950.2|945.2|950.1|945.1|3
1639137030000|2021-12-10 11:50:30|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1639137060000|2021-12-10 11:51:00|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|3
1639137070000|2021-12-10 11:51:10|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639137080000|2021-12-10 11:51:20|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1639137120000|2021-12-10 11:52:00|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1639137140000|2021-12-10 11:52:20|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639137150000|2021-12-10 11:52:30|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|8
1639137160000|2021-12-10 11:52:40|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|9
1639137170000|2021-12-10 11:52:50|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1639137190000|2021-12-10 11:53:10|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1639137200000|2021-12-10 11:53:20|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639137210000|2021-12-10 11:53:30|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1639137220000|2021-12-10 11:53:40|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|5
1639137230000|2021-12-10 11:53:50|950.8|945.8|951|946|951|946|950.7|945.7|5
1639137240000|2021-12-10 11:54:00|951.1|946.1|951|946|951.1|946.1|951|946|4
1639137250000|2021-12-10 11:54:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639137320000|2021-12-10 11:55:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639137390000|2021-12-10 11:56:30|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639137400000|2021-12-10 11:56:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639137410000|2021-12-10 11:56:50|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|7
1639137420000|2021-12-10 11:57:00|950.9|945.9|951|946|951|946|950.9|945.9|2
1639137430000|2021-12-10 11:57:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639137440000|2021-12-10 11:57:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639137450000|2021-12-10 11:57:30|950.9|945.9|951|946|951|946|950.9|945.9|2
1639137470000|2021-12-10 11:57:50|950.9|945.9|951.1|946.1|951.1|946.1|950.9|945.9|6
1639137480000|2021-12-10 11:58:00|951.2|946.2|951|946|951.2|946.2|950.9|945.9|9
1639137490000|2021-12-10 11:58:10|950.9|945.9|950.9|945.9|951|946|950.9|945.9|3
1639137500000|2021-12-10 11:58:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639137520000|2021-12-10 11:58:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639137550000|2021-12-10 11:59:10|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1639137580000|2021-12-10 11:59:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639137600000|2021-12-10 12:00:00|950.5|945.5|950.7|945.7|950.7|945.7|950.5|945.5|5
1639137610000|2021-12-10 12:00:10|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639137620000|2021-12-10 12:00:20|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|2
1639137630000|2021-12-10 12:00:30|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639137640000|2021-12-10 12:00:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639137660000|2021-12-10 12:01:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|6
1639137670000|2021-12-10 12:01:10|950.8|945.8|950.5|945.5|950.8|945.8|950.5|945.5|14
1639137680000|2021-12-10 12:01:20|950.2|945.2|949.9|944.9|950.2|945.2|949.9|944.9|2
1639137690000|2021-12-10 12:01:30|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639137700000|2021-12-10 12:01:40|949.8|944.8|950.1|945.1|950.1|945.1|949.7|944.7|6
1639137710000|2021-12-10 12:01:50|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639137720000|2021-12-10 12:02:00|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|6
1639137730000|2021-12-10 12:02:10|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|3
1639137740000|2021-12-10 12:02:20|950.4|945.4|950.2|945.2|950.4|945.4|950.2|945.2|9
1639137760000|2021-12-10 12:02:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639137770000|2021-12-10 12:02:50|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639137780000|2021-12-10 12:03:00|950.3|945.3|950.1|945.1|950.4|945.4|950.1|945.1|5
1639137790000|2021-12-10 12:03:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639137800000|2021-12-10 12:03:20|950.1|945.1|950|945|950.1|945.1|950|945|2
1639137810000|2021-12-10 12:03:30|950.1|945.1|950|945|950.1|945.1|950|945|2
1639137840000|2021-12-10 12:04:00|950.1|945.1|950.2|945.2|950.2|945.2|950|945|4
1639137850000|2021-12-10 12:04:10|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1639137870000|2021-12-10 12:04:30|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1639137900000|2021-12-10 12:05:00|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639137920000|2021-12-10 12:05:20|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639137930000|2021-12-10 12:05:30|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639137940000|2021-12-10 12:05:40|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|3
1639137950000|2021-12-10 12:05:50|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1639137960000|2021-12-10 12:06:00|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639137970000|2021-12-10 12:06:10|950.3|945.3|950.7|945.7|950.7|945.7|950.3|945.3|4
1639137990000|2021-12-10 12:06:30|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1639138000000|2021-12-10 12:06:40|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|7
1639138010000|2021-12-10 12:06:50|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|6
1639138020000|2021-12-10 12:07:00|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|7
1639138030000|2021-12-10 12:07:10|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|3
1639138040000|2021-12-10 12:07:20|950.2|945.2|950|945|950.3|945.3|950|945|7
1639138050000|2021-12-10 12:07:30|950.1|945.1|950.2|945.2|950.2|945.2|950|945|4
1639138080000|2021-12-10 12:08:00|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|3
1639138100000|2021-12-10 12:08:20|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639138110000|2021-12-10 12:08:30|950|945|950.1|945.1|950.1|945.1|950|945|2
1639138120000|2021-12-10 12:08:40|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639138130000|2021-12-10 12:08:50|950.2|945.2|950|945|950.2|945.2|950|945|9
1639138140000|2021-12-10 12:09:00|949.9|944.9|949.8|944.8|949.9|944.9|949.7|944.7|6
1639138150000|2021-12-10 12:09:10|949.7|944.7|949.8|944.8|949.9|944.9|949.7|944.7|6
1639138160000|2021-12-10 12:09:20|949.9|944.9|950|945|950|945|949.9|944.9|2
1639138170000|2021-12-10 12:09:30|949.9|944.9|949.5|944.5|949.9|944.9|949.5|944.5|3
1639138180000|2021-12-10 12:09:40|949.6|944.6|949.6|944.6|949.7|944.7|949.5|944.5|4
1639138190000|2021-12-10 12:09:50|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|3
1639138200000|2021-12-10 12:10:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639138210000|2021-12-10 12:10:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639138230000|2021-12-10 12:10:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639138270000|2021-12-10 12:11:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639138290000|2021-12-10 12:11:30|950|945|950.1|945.1|950.1|945.1|950|945|2
1639138310000|2021-12-10 12:11:50|949.9|944.9|950|945|950|945|949.9|944.9|8
1639138320000|2021-12-10 12:12:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639138330000|2021-12-10 12:12:10|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639138360000|2021-12-10 12:12:40|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|7
1639138370000|2021-12-10 12:12:50|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639138380000|2021-12-10 12:13:00|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|6
1639138390000|2021-12-10 12:13:10|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|5
1639138400000|2021-12-10 12:13:20|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1639138420000|2021-12-10 12:13:40|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1639138440000|2021-12-10 12:14:00|949.9|944.9|950.1|945.1|950.1|945.1|949.9|944.9|3
1639138480000|2021-12-10 12:14:40|950|945|949.9|944.9|950|945|949.9|944.9|2
1639138490000|2021-12-10 12:14:50|950|945|950.1|945.1|950.2|945.2|950|945|4
1639138500000|2021-12-10 12:15:00|950|945|949.9|944.9|950|945|949.9|944.9|2
1639138510000|2021-12-10 12:15:10|950|945|950|945|950|945|950|945|1
1639138520000|2021-12-10 12:15:20|950.1|945.1|950|945|950.1|945.1|950|945|2
1639138530000|2021-12-10 12:15:30|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639138540000|2021-12-10 12:15:40|950|945|950|945|950|945|950|945|1
1639138550000|2021-12-10 12:15:50|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639138580000|2021-12-10 12:16:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639138590000|2021-12-10 12:16:30|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639138610000|2021-12-10 12:16:50|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|7
1639138620000|2021-12-10 12:17:00|949.8|944.8|950|945|950|945|949.8|944.8|3
1639138630000|2021-12-10 12:17:10|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639138680000|2021-12-10 12:18:00|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|9
1639138690000|2021-12-10 12:18:10|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1639138700000|2021-12-10 12:18:20|949.9|944.9|950|945|950|945|949.9|944.9|4
1639138740000|2021-12-10 12:19:00|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1639138750000|2021-12-10 12:19:10|950.2|945.2|950|945|950.2|945.2|950|945|2
1639138770000|2021-12-10 12:19:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639138790000|2021-12-10 12:19:50|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639138800000|2021-12-10 12:20:00|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639138830000|2021-12-10 12:20:30|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639138840000|2021-12-10 12:20:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639138850000|2021-12-10 12:20:50|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639138860000|2021-12-10 12:21:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639138870000|2021-12-10 12:21:10|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|7
1639138920000|2021-12-10 12:22:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639138930000|2021-12-10 12:22:10|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639138950000|2021-12-10 12:22:30|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639138960000|2021-12-10 12:22:40|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|4
1639139010000|2021-12-10 12:23:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639139020000|2021-12-10 12:23:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639139030000|2021-12-10 12:23:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639139040000|2021-12-10 12:24:00|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1639139050000|2021-12-10 12:24:10|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1639139070000|2021-12-10 12:24:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|4
1639139080000|2021-12-10 12:24:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639139130000|2021-12-10 12:25:30|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639139140000|2021-12-10 12:25:40|950|945|950.1|945.1|950.1|945.1|950|945|2
1639139150000|2021-12-10 12:25:50|950|945|950|945|950.1|945.1|950|945|7
1639139160000|2021-12-10 12:26:00|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639139190000|2021-12-10 12:26:30|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639139200000|2021-12-10 12:26:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1639139210000|2021-12-10 12:26:50|950|945|950|945|950.1|945.1|950|945|7
1639139230000|2021-12-10 12:27:10|950.1|945.1|949.9|944.9|950.1|945.1|949.9|944.9|3
1639139250000|2021-12-10 12:27:30|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639139260000|2021-12-10 12:27:40|950.1|945.1|950.3|945.3|950.3|945.3|950.1|945.1|2
1639139270000|2021-12-10 12:27:50|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|2
1639139280000|2021-12-10 12:28:00|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639139290000|2021-12-10 12:28:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639139310000|2021-12-10 12:28:30|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|2
1639139320000|2021-12-10 12:28:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639139330000|2021-12-10 12:28:50|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|2
1639139350000|2021-12-10 12:29:10|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|6
1639139360000|2021-12-10 12:29:20|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|5
1639139370000|2021-12-10 12:29:30|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|8
1639139380000|2021-12-10 12:29:40|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|8
1639139390000|2021-12-10 12:29:50|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|13
1639139400000|2021-12-10 12:30:00|950.3|945.3|950.5|945.5|950.6|945.6|950.3|945.3|9
1639139410000|2021-12-10 12:30:10|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|8
1639139420000|2021-12-10 12:30:20|950.6|945.6|950.4|945.4|950.6|945.6|950.3|945.3|6
1639139430000|2021-12-10 12:30:30|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|7
1639139440000|2021-12-10 12:30:40|950.4|945.4|950.3|945.3|950.4|945.4|950.2|945.2|3
1639139460000|2021-12-10 12:31:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639139470000|2021-12-10 12:31:10|950|945|950.1|945.1|950.1|945.1|950|945|2
1639139520000|2021-12-10 12:32:00|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639139530000|2021-12-10 12:32:10|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639139570000|2021-12-10 12:32:50|950|945|950|945|950|945|950|945|1
1639139580000|2021-12-10 12:33:00|950.1|945.1|949.8|944.8|950.1|945.1|949.8|944.8|2
1639139600000|2021-12-10 12:33:20|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1639139610000|2021-12-10 12:33:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|6
1639139620000|2021-12-10 12:33:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|11
1639139630000|2021-12-10 12:33:50|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|10
1639139650000|2021-12-10 12:34:10|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1639139670000|2021-12-10 12:34:30|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639139680000|2021-12-10 12:34:40|949.8|944.8|949.8|944.8|949.8|944.8|949.7|944.7|3
1639139710000|2021-12-10 12:35:10|949.9|944.9|950|945|950.1|945.1|949.9|944.9|7
1639139720000|2021-12-10 12:35:20|950.1|945.1|950|945|950.1|945.1|950|945|2
1639139730000|2021-12-10 12:35:30|950.1|945.1|950.1|945.1|950.1|945.1|950|945|5
1639139740000|2021-12-10 12:35:40|950|945|950|945|950.1|945.1|950|945|3
1639139760000|2021-12-10 12:36:00|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639139790000|2021-12-10 12:36:30|949.9|944.9|949.7|944.7|950|945|949.7|944.7|7
1639139800000|2021-12-10 12:36:40|949.9|944.9|949.6|944.6|949.9|944.9|949.5|944.5|7
1639139810000|2021-12-10 12:36:50|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|3
1639139820000|2021-12-10 12:37:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1639139840000|2021-12-10 12:37:20|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639139850000|2021-12-10 12:37:30|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639139860000|2021-12-10 12:37:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639139880000|2021-12-10 12:38:00|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639139890000|2021-12-10 12:38:10|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|3
1639139910000|2021-12-10 12:38:30|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639139960000|2021-12-10 12:39:20|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639139980000|2021-12-10 12:39:40|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|8
1639140020000|2021-12-10 12:40:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639140030000|2021-12-10 12:40:30|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639140050000|2021-12-10 12:40:50|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|2
1639140060000|2021-12-10 12:41:00|949.3|944.3|949.2|944.2|949.4|944.4|949.2|944.2|12
1639140080000|2021-12-10 12:41:20|949.3|944.3|949.3|944.3|949.5|944.5|949.3|944.3|9
1639140110000|2021-12-10 12:41:50|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|4
1639140130000|2021-12-10 12:42:10|949.6|944.6|949.4|944.4|949.6|944.6|949.4|944.4|5
1639140140000|2021-12-10 12:42:20|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|9
1639140150000|2021-12-10 12:42:30|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|5
1639140160000|2021-12-10 12:42:40|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1639140170000|2021-12-10 12:42:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639140180000|2021-12-10 12:43:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1639140190000|2021-12-10 12:43:10|949.5|944.5|949.3|944.3|949.5|944.5|949.3|944.3|5
1639140200000|2021-12-10 12:43:20|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1639140210000|2021-12-10 12:43:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639140240000|2021-12-10 12:44:00|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639140250000|2021-12-10 12:44:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|6
1639140260000|2021-12-10 12:44:20|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639140270000|2021-12-10 12:44:30|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1639140280000|2021-12-10 12:44:40|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|2
1639140290000|2021-12-10 12:44:50|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|8
1639140300000|2021-12-10 12:45:00|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|10
1639140320000|2021-12-10 12:45:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639140330000|2021-12-10 12:45:30|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1639140340000|2021-12-10 12:45:40|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1639140350000|2021-12-10 12:45:50|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1639140360000|2021-12-10 12:46:00|949.3|944.3|949.5|944.5|949.5|944.5|949.3|944.3|7
1639140370000|2021-12-10 12:46:10|949.6|944.6|950.1|945.1|950.1|945.1|949.6|944.6|5
1639140380000|2021-12-10 12:46:20|950.2|945.2|950.1|945.1|950.3|945.3|950|945|7
1639140390000|2021-12-10 12:46:30|950|945|949.9|944.9|950|945|949.8|944.8|8
1639140400000|2021-12-10 12:46:40|950.1|945.1|950|945|950.1|945.1|950|945|4
1639140420000|2021-12-10 12:47:00|949.9|944.9|950.1|945.1|950.1|945.1|949.9|944.9|3
1639140430000|2021-12-10 12:47:10|950|945|949.9|944.9|950|945|949.9|944.9|4
1639140440000|2021-12-10 12:47:20|950|945|950|945|950.1|945.1|950|945|3
1639140450000|2021-12-10 12:47:30|949.9|944.9|949.8|944.8|949.9|944.9|949.8|944.8|2
1639140460000|2021-12-10 12:47:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|5
1639140480000|2021-12-10 12:48:00|950|945|949.8|944.8|950|945|949.8|944.8|4
1639140490000|2021-12-10 12:48:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639140500000|2021-12-10 12:48:20|950|945|950.6|945.6|950.7|945.7|949.9|944.9|11
1639140550000|2021-12-10 12:49:10|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639140570000|2021-12-10 12:49:30|950.5|945.5|950.3|945.3|950.5|945.5|950.3|945.3|3
1639140600000|2021-12-10 12:50:00|950.2|945.2|950.3|945.3|950.4|945.4|950.2|945.2|12
1639140610000|2021-12-10 12:50:10|950.4|945.4|950.3|945.3|950.4|945.4|950.3|945.3|16
1639140620000|2021-12-10 12:50:20|950.4|945.4|950.3|945.3|950.4|945.4|950.2|945.2|6
1639140630000|2021-12-10 12:50:30|950.4|945.4|950.4|945.4|950.4|945.4|950.3|945.3|15
1639140660000|2021-12-10 12:51:00|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639140670000|2021-12-10 12:51:10|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639140680000|2021-12-10 12:51:20|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|3
1639140700000|2021-12-10 12:51:40|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1639140730000|2021-12-10 12:52:10|950.6|945.6|950.6|945.6|950.7|945.7|950.5|945.5|5
1639140740000|2021-12-10 12:52:20|950.7|945.7|950.7|945.7|950.7|945.7|950.6|945.6|5
1639140750000|2021-12-10 12:52:30|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|9
1639140760000|2021-12-10 12:52:40|950.7|945.7|950.6|945.6|950.8|945.8|950.5|945.5|10
1639140770000|2021-12-10 12:52:50|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639140780000|2021-12-10 12:53:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1639140790000|2021-12-10 12:53:10|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|11
1639140800000|2021-12-10 12:53:20|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|4
1639140820000|2021-12-10 12:53:40|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1639140840000|2021-12-10 12:54:00|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639140850000|2021-12-10 12:54:10|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639140870000|2021-12-10 12:54:30|950.8|945.8|950.6|945.6|950.8|945.8|950.6|945.6|3
1639140880000|2021-12-10 12:54:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639140890000|2021-12-10 12:54:50|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639140900000|2021-12-10 12:55:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639140910000|2021-12-10 12:55:10|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|4
1639140920000|2021-12-10 12:55:20|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1639140940000|2021-12-10 12:55:40|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1639140950000|2021-12-10 12:55:50|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639140960000|2021-12-10 12:56:00|950.8|945.8|950.7|945.7|950.8|945.8|950.6|945.6|3
1639140980000|2021-12-10 12:56:20|950.6|945.6|950.7|945.7|950.8|945.8|950.6|945.6|10
1639141000000|2021-12-10 12:56:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639141020000|2021-12-10 12:57:00|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1639141030000|2021-12-10 12:57:10|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639141040000|2021-12-10 12:57:20|950.7|945.7|950.6|945.6|950.7|945.7|950.6|945.6|2
1639141050000|2021-12-10 12:57:30|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|3
1639141060000|2021-12-10 12:57:40|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|8
1639141070000|2021-12-10 12:57:50|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639141080000|2021-12-10 12:58:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|16
1639141100000|2021-12-10 12:58:20|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|4
1639141110000|2021-12-10 12:58:30|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1639141120000|2021-12-10 12:58:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639141130000|2021-12-10 12:58:50|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639141140000|2021-12-10 12:59:00|950.6|945.6|950.8|945.8|950.9|945.9|950.6|945.6|15
1639141150000|2021-12-10 12:59:10|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|3
1639141170000|2021-12-10 12:59:30|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639141180000|2021-12-10 12:59:40|950.6|945.6|950.6|945.6|950.7|945.7|950.6|945.6|3
1639141200000|2021-12-10 13:00:00|950.7|945.7|950.6|945.6|950.7|945.7|950.3|945.3|15
1639141210000|2021-12-10 13:00:10|950.5|945.5|950.2|945.2|950.6|945.6|950.2|945.2|10
1639141220000|2021-12-10 13:00:20|950.1|945.1|950.3|945.3|950.3|945.3|950.1|945.1|19
1639141230000|2021-12-10 13:00:30|950.5|945.5|950.5|945.5|950.5|945.5|950.4|945.4|5
1639141240000|2021-12-10 13:00:40|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|2
1639141250000|2021-12-10 13:00:50|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|4
1639141260000|2021-12-10 13:01:00|950.6|945.6|950.1|945.1|950.7|945.7|950.1|945.1|16
1639141270000|2021-12-10 13:01:10|950|945|950|945|950.1|945.1|949.9|944.9|5
1639141280000|2021-12-10 13:01:20|949.9|944.9|949.9|944.9|950|945|949.8|944.8|18
1639141290000|2021-12-10 13:01:30|950|945|949.8|944.8|950|945|949.8|944.8|4
1639141300000|2021-12-10 13:01:40|949.9|944.9|949.5|944.5|949.9|944.9|949.5|944.5|6
1639141310000|2021-12-10 13:01:50|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639141320000|2021-12-10 13:02:00|949.8|944.8|949.5|944.5|949.8|944.8|949.4|944.4|13
1639141330000|2021-12-10 13:02:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|6
1639141340000|2021-12-10 13:02:20|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639141350000|2021-12-10 13:02:30|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639141370000|2021-12-10 13:02:50|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|2
1639141380000|2021-12-10 13:03:00|949.4|944.4|949.3|944.3|949.4|944.4|949.2|944.2|8
1639141390000|2021-12-10 13:03:10|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|4
1639141400000|2021-12-10 13:03:20|949.4|944.4|949.5|944.5|949.5|944.5|949.3|944.3|4
1639141420000|2021-12-10 13:03:40|949.4|944.4|949.4|944.4|949.4|944.4|949.2|944.2|8
1639141430000|2021-12-10 13:03:50|949.3|944.3|949.4|944.4|949.5|944.5|949.3|944.3|6
1639141440000|2021-12-10 13:04:00|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|7
1639141450000|2021-12-10 13:04:10|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1639141460000|2021-12-10 13:04:20|949.5|944.5|949.2|944.2|949.5|944.5|949.2|944.2|6
1639141470000|2021-12-10 13:04:30|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639141480000|2021-12-10 13:04:40|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|4
1639141490000|2021-12-10 13:04:50|949.1|944.1|949|944|949.2|944.2|949|944|4
1639141500000|2021-12-10 13:05:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639141510000|2021-12-10 13:05:10|949|944|948.9|943.9|949|944|948.9|943.9|8
1639141520000|2021-12-10 13:05:20|949|944|948.9|943.9|949|944|948.9|943.9|2
1639141530000|2021-12-10 13:05:30|949|944|949|944|949|944|948.9|943.9|3
1639141540000|2021-12-10 13:05:40|949.1|944.1|949.1|944.1|949.1|944.1|949|944|3
1639141560000|2021-12-10 13:06:00|949.4|944.4|949.7|944.7|949.7|944.7|949.4|944.4|7
1639141570000|2021-12-10 13:06:10|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|6
1639141590000|2021-12-10 13:06:30|949.5|944.5|949.5|944.5|949.6|944.6|949.4|944.4|6
1639141600000|2021-12-10 13:06:40|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|4
1639141610000|2021-12-10 13:06:50|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|8
1639141620000|2021-12-10 13:07:00|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|5
1639141630000|2021-12-10 13:07:10|949.1|944.1|949|944|949.1|944.1|948.9|943.9|4
1639141650000|2021-12-10 13:07:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639141660000|2021-12-10 13:07:40|949|944|949|944|949|944|949|944|1
1639141670000|2021-12-10 13:07:50|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639141680000|2021-12-10 13:08:00|949|944|948.9|943.9|949|944|948.9|943.9|4
1639141700000|2021-12-10 13:08:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639141720000|2021-12-10 13:08:40|948.4|943.4|948.5|943.5|948.6|943.6|948.4|943.4|4
1639141730000|2021-12-10 13:08:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|5
1639141740000|2021-12-10 13:09:00|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|4
1639141750000|2021-12-10 13:09:10|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639141770000|2021-12-10 13:09:30|949|944|948.9|943.9|949|944|948.9|943.9|2
1639141790000|2021-12-10 13:09:50|949|944|948.9|943.9|949|944|948.9|943.9|2
1639141800000|2021-12-10 13:10:00|949|944|949.2|944.2|949.3|944.3|949|944|5
1639141810000|2021-12-10 13:10:10|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|3
1639141820000|2021-12-10 13:10:20|949.2|944.2|949.3|944.3|949.3|944.3|949.1|944.1|4
1639141830000|2021-12-10 13:10:30|949.5|944.5|949.7|944.7|949.7|944.7|949.5|944.5|2
1639141840000|2021-12-10 13:10:40|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|2
1639141850000|2021-12-10 13:10:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639141860000|2021-12-10 13:11:00|949.5|944.5|949.1|944.1|949.5|944.5|949.1|944.1|5
1639141870000|2021-12-10 13:11:10|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639141880000|2021-12-10 13:11:20|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639141890000|2021-12-10 13:11:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639141900000|2021-12-10 13:11:40|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639141920000|2021-12-10 13:12:00|949.2|944.2|949.2|944.2|949.2|944.2|949.1|944.1|3
1639141940000|2021-12-10 13:12:20|949.3|944.3|949.2|944.2|949.3|944.3|949.2|944.2|2
1639141950000|2021-12-10 13:12:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639141980000|2021-12-10 13:13:00|949.2|944.2|949.3|944.3|949.3|944.3|948.9|943.9|9
1639141990000|2021-12-10 13:13:10|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639142000000|2021-12-10 13:13:20|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639142010000|2021-12-10 13:13:30|949.5|944.5|949.6|944.6|949.6|944.6|949.5|944.5|4
1639142020000|2021-12-10 13:13:40|950|945|950.1|945.1|950.1|945.1|950|945|2
1639142030000|2021-12-10 13:13:50|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|3
1639142040000|2021-12-10 13:14:00|950.5|945.5|950.4|945.4|950.5|945.5|950.3|945.3|6
1639142050000|2021-12-10 13:14:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639142060000|2021-12-10 13:14:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639142070000|2021-12-10 13:14:30|950.3|945.3|950.5|945.5|950.5|945.5|950.3|945.3|6
1639142100000|2021-12-10 13:15:00|950.6|945.6|950.5|945.5|950.7|945.7|950.4|945.4|5
1639142120000|2021-12-10 13:15:20|950.6|945.6|950.3|945.3|950.6|945.6|950.2|945.2|3
1639142130000|2021-12-10 13:15:30|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|3
1639142140000|2021-12-10 13:15:40|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1639142150000|2021-12-10 13:15:50|950.3|945.3|950.1|945.1|950.3|945.3|950|945|7
1639142160000|2021-12-10 13:16:00|950.3|945.3|950.4|945.4|950.4|945.4|950.2|945.2|7
1639142190000|2021-12-10 13:16:30|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|8
1639142200000|2021-12-10 13:16:40|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1639142210000|2021-12-10 13:16:50|950.5|945.5|950.5|945.5|950.6|945.6|950.4|945.4|5
1639142220000|2021-12-10 13:17:00|950.6|945.6|950.4|945.4|950.6|945.6|950.4|945.4|7
1639142240000|2021-12-10 13:17:20|950.3|945.3|950.5|945.5|950.6|945.6|950.3|945.3|9
1639142250000|2021-12-10 13:17:30|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639142280000|2021-12-10 13:18:00|950.6|945.6|950.9|945.9|951.1|946.1|950.6|945.6|6
1639142290000|2021-12-10 13:18:10|950.8|945.8|950.7|945.7|950.9|945.9|950.7|945.7|4
1639142300000|2021-12-10 13:18:20|950.6|945.6|950.4|945.4|950.6|945.6|950.4|945.4|2
1639142310000|2021-12-10 13:18:30|950.5|945.5|950.7|945.7|950.7|945.7|950.5|945.5|11
1639142320000|2021-12-10 13:18:40|950.6|945.6|950.5|945.5|950.7|945.7|950.5|945.5|5
1639142330000|2021-12-10 13:18:50|950.6|945.6|950.7|945.7|950.7|945.7|950.5|945.5|4
1639142340000|2021-12-10 13:19:00|950.8|945.8|950.5|945.5|950.8|945.8|950.5|945.5|4
1639142350000|2021-12-10 13:19:10|950.4|945.4|951|946|951|946|950.4|945.4|4
1639142360000|2021-12-10 13:19:20|950.9|945.9|950.8|945.8|951|946|950.8|945.8|8
1639142380000|2021-12-10 13:19:40|950.9|945.9|950.8|945.8|950.9|945.9|950.8|945.8|2
1639142390000|2021-12-10 13:19:50|950.9|945.9|951.1|946.1|951.2|946.2|950.9|945.9|7
1639142400000|2021-12-10 13:20:00|950.9|945.9|950|945|951|946|949.8|944.8|18
1639142410000|2021-12-10 13:20:10|950.1|945.1|949.8|944.8|950.5|945.5|949.8|944.8|10
1639142420000|2021-12-10 13:20:20|949.6|944.6|949.5|944.5|949.8|944.8|949.5|944.5|11
1639142430000|2021-12-10 13:20:30|949.4|944.4|949|944|949.6|944.6|948.9|943.9|8
1639142440000|2021-12-10 13:20:40|948.9|943.9|948.8|943.8|949.1|944.1|948.8|943.8|6
1639142450000|2021-12-10 13:20:50|948.7|943.7|948.5|943.5|948.7|943.7|948.4|943.4|4
1639142460000|2021-12-10 13:21:00|948.4|943.4|948.3|943.3|948.5|943.5|948.1|943.1|9
1639142470000|2021-12-10 13:21:10|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|2
1639142480000|2021-12-10 13:21:20|947.7|942.7|946.7|941.7|947.7|942.7|946.7|941.7|7
1639142490000|2021-12-10 13:21:30|947|942|946.9|941.9|947|942|946.8|941.8|5
1639142500000|2021-12-10 13:21:40|946.8|941.8|947.1|942.1|947.1|942.1|946.8|941.8|13
1639142510000|2021-12-10 13:21:50|947|942|947.1|942.1|947.3|942.3|947|942|6
1639142520000|2021-12-10 13:22:00|947|942|946.7|941.7|947.1|942.1|946.7|941.7|8
1639142530000|2021-12-10 13:22:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1639142540000|2021-12-10 13:22:20|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1639142550000|2021-12-10 13:22:30|946.7|941.7|946.7|941.7|946.7|941.7|946.5|941.5|6
1639142560000|2021-12-10 13:22:40|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639142570000|2021-12-10 13:22:50|946.3|941.3|945.6|940.6|946.3|941.3|945.5|940.5|5
1639142580000|2021-12-10 13:23:00|945.5|940.5|945.1|940.1|945.8|940.8|945.1|940.1|8
1639142590000|2021-12-10 13:23:10|945.2|940.2|944.5|939.5|945.2|940.2|944.3|939.3|9
1639142600000|2021-12-10 13:23:20|944.4|939.4|944.5|939.5|944.9|939.9|944.4|939.4|12
1639142610000|2021-12-10 13:23:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|7
1639142620000|2021-12-10 13:23:40|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|6
1639142630000|2021-12-10 13:23:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639142640000|2021-12-10 13:24:00|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|3
1639142650000|2021-12-10 13:24:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1639142660000|2021-12-10 13:24:20|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|5
1639142670000|2021-12-10 13:24:30|944.4|939.4|944.4|939.4|944.6|939.6|944.4|939.4|3
1639142680000|2021-12-10 13:24:40|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1639142690000|2021-12-10 13:24:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639142700000|2021-12-10 13:25:00|944|939|943.7|938.7|944.1|939.1|943.7|938.7|6
1639142710000|2021-12-10 13:25:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1639142720000|2021-12-10 13:25:20|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|6
1639142730000|2021-12-10 13:25:30|943.4|938.4|943.8|938.8|944|939|943.4|938.4|7
1639142740000|2021-12-10 13:25:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1639142750000|2021-12-10 13:25:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639142760000|2021-12-10 13:26:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1639142770000|2021-12-10 13:26:10|943.5|938.5|943.7|938.7|943.7|938.7|943.2|938.2|18
1639142780000|2021-12-10 13:26:20|943.6|938.6|944.2|939.2|944.2|939.2|943.6|938.6|8
1639142790000|2021-12-10 13:26:30|944.1|939.1|944|939|944.2|939.2|944|939|8
1639142800000|2021-12-10 13:26:40|943.9|938.9|943.9|938.9|944|939|943.8|938.8|5
1639142810000|2021-12-10 13:26:50|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1639142820000|2021-12-10 13:27:00|944|939|943.9|938.9|944.1|939.1|943.9|938.9|8
1639142830000|2021-12-10 13:27:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1639142840000|2021-12-10 13:27:20|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|3
1639142850000|2021-12-10 13:27:30|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|7
1639142860000|2021-12-10 13:27:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639142870000|2021-12-10 13:27:50|943.5|938.5|943.2|938.2|943.5|938.5|943.1|938.1|9
1639142880000|2021-12-10 13:28:00|943.3|938.3|943.5|938.5|943.5|938.5|943.1|938.1|11
1639142890000|2021-12-10 13:28:10|943.4|938.4|942.8|937.8|943.4|938.4|942.8|937.8|8
1639142900000|2021-12-10 13:28:20|942.9|937.9|942.6|937.6|943.1|938.1|942.6|937.6|7
1639142910000|2021-12-10 13:28:30|942.7|937.7|943.1|938.1|943.1|938.1|942.7|937.7|6
1639142920000|2021-12-10 13:28:40|943|938|942.8|937.8|943|938|942.8|937.8|3
1639142930000|2021-12-10 13:28:50|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|7
1639142940000|2021-12-10 13:29:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1639142950000|2021-12-10 13:29:10|942.6|937.6|942.8|937.8|942.9|937.9|942.6|937.6|3
1639142960000|2021-12-10 13:29:20|942.9|937.9|943|938|943.1|938.1|942.9|937.9|5
1639142970000|2021-12-10 13:29:30|943.1|938.1|943|938|943.1|938.1|943|938|2
1639142980000|2021-12-10 13:29:40|944|939|944.5|939.5|944.5|939.5|944|939|4
1639142990000|2021-12-10 13:29:50|944.6|939.6|946.1|937.8|946.1|939.6|944.6|937.8|8
1639143000000|2021-12-10 13:30:00|945.8|937.7|948.6|938.9|948.9|939.2|945.6|936.9|53
1639143010000|2021-12-10 13:30:10|948.8|939.1|950.1|940.6|950.1|940.6|948.8|939.1|34
1639143020000|2021-12-10 13:30:20|946.8|941.8|945.8|940.8|947.3|942.3|945.8|940.8|26
1639143030000|2021-12-10 13:30:30|945.5|940.5|945.5|940.5|945.6|940.6|944.5|939.5|20
1639143040000|2021-12-10 13:30:40|945.6|940.6|945|940|945.6|940.6|944.8|939.8|27
1639143050000|2021-12-10 13:30:50|944.8|939.8|944.7|939.7|945|940|944.3|939.3|18
1639143060000|2021-12-10 13:31:00|944.6|939.6|945|940|945.4|940.4|944.6|939.6|16
1639143070000|2021-12-10 13:31:10|944.9|939.9|944.8|939.8|945.2|940.2|944.8|939.8|23
1639143080000|2021-12-10 13:31:20|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1639143090000|2021-12-10 13:31:30|944.8|939.8|944.8|939.8|945.2|940.2|944.7|939.7|18
1639143100000|2021-12-10 13:31:40|944.9|939.9|944.4|939.4|944.9|939.9|944.4|939.4|23
1639143110000|2021-12-10 13:31:50|944.5|939.5|944.4|939.4|944.7|939.7|944.4|939.4|10
1639143120000|2021-12-10 13:32:00|944.3|939.3|944.5|939.5|944.5|939.5|944|939|19
1639143130000|2021-12-10 13:32:10|944.6|939.6|946|941|946|941|944.6|939.6|20
1639143140000|2021-12-10 13:32:20|945.9|940.9|946.7|941.7|946.7|941.7|945.9|940.9|9
1639143150000|2021-12-10 13:32:30|946.8|941.8|947.4|942.4|947.5|942.5|946.6|941.6|21
1639143160000|2021-12-10 13:32:40|947.6|942.6|948.2|943.2|948.4|943.4|947.4|942.4|19
1639143170000|2021-12-10 13:32:50|948.3|943.3|948.7|943.7|948.7|943.7|948.2|943.2|12
1639143180000|2021-12-10 13:33:00|948.6|943.6|949.3|944.3|949.3|944.3|948.6|943.6|24
1639143190000|2021-12-10 13:33:10|949.6|944.6|948.9|943.9|949.7|944.7|948.9|943.9|17
1639143200000|2021-12-10 13:33:20|948.8|943.8|948.6|943.6|948.9|943.9|948.6|943.6|16
1639143210000|2021-12-10 13:33:30|948.4|943.4|949.4|944.4|949.5|944.5|948.3|943.3|17
1639143220000|2021-12-10 13:33:40|949.3|944.3|949.3|944.3|949.8|944.8|949.2|944.2|17
1639143230000|2021-12-10 13:33:50|949.4|944.4|949.9|944.9|949.9|944.9|949.4|944.4|8
1639143240000|2021-12-10 13:34:00|949.8|944.8|950|945|950.2|945.2|949.2|944.2|33
1639143250000|2021-12-10 13:34:10|950.2|945.2|950.4|945.4|950.6|945.6|950.1|945.1|13
1639143260000|2021-12-10 13:34:20|950.5|945.5|950.2|945.2|950.6|945.6|950.2|945.2|15
1639143270000|2021-12-10 13:34:30|950.1|945.1|950.2|945.2|950.2|945.2|949.9|944.9|12
1639143280000|2021-12-10 13:34:40|950.4|945.4|950.2|945.2|950.4|945.4|950.1|945.1|7
1639143290000|2021-12-10 13:34:50|950.1|945.1|950|945|950.2|945.2|949.9|944.9|12
1639143300000|2021-12-10 13:35:00|949.9|944.9|950|945|950.1|945.1|949.6|944.6|15
1639143310000|2021-12-10 13:35:10|949.6|944.6|949.8|944.8|950|945|949.6|944.6|11
1639143320000|2021-12-10 13:35:20|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639143330000|2021-12-10 13:35:30|949.9|944.9|949.6|944.6|950|945|949.5|944.5|12
1639143340000|2021-12-10 13:35:40|949.7|944.7|950.1|945.1|950.1|945.1|949.7|944.7|15
1639143350000|2021-12-10 13:35:50|950|945|950.3|945.3|950.5|945.5|950|945|16
1639143360000|2021-12-10 13:36:00|950.4|945.4|950.5|945.5|950.5|945.5|950.1|945.1|14
1639143370000|2021-12-10 13:36:10|950.3|945.3|950.2|945.2|950.5|945.5|950.1|945.1|22
1639143380000|2021-12-10 13:36:20|950.1|945.1|950.2|945.2|950.5|945.5|950.1|945.1|11
1639143390000|2021-12-10 13:36:30|950.3|945.3|950.3|945.3|950.4|945.4|950|945|12
1639143400000|2021-12-10 13:36:40|950.6|945.6|950.6|945.6|950.6|945.6|950.2|945.2|31
1639143410000|2021-12-10 13:36:50|950.5|945.5|950.6|945.6|950.7|945.7|950.3|945.3|18
1639143420000|2021-12-10 13:37:00|950.7|945.7|950.5|945.5|950.7|945.7|950.4|945.4|15
1639143430000|2021-12-10 13:37:10|950.4|945.4|950.3|945.3|950.6|945.6|950.3|945.3|12
1639143440000|2021-12-10 13:37:20|950.2|945.2|950.2|945.2|950.4|945.4|950.1|945.1|17
1639143450000|2021-12-10 13:37:30|950.1|945.1|950.1|945.1|950.5|945.5|950|945|20
1639143460000|2021-12-10 13:37:40|950.3|945.3|950|945|950.4|945.4|950|945|10
1639143470000|2021-12-10 13:37:50|950.1|945.1|950|945|950.3|945.3|949.9|944.9|28
1639143480000|2021-12-10 13:38:00|949.9|944.9|949.9|944.9|950|945|949.7|944.7|21
1639143490000|2021-12-10 13:38:10|949.8|944.8|948.8|943.8|949.8|944.8|948.8|943.8|14
1639143500000|2021-12-10 13:38:20|949.1|944.1|949.1|944.1|949.3|944.3|949|944|13
1639143510000|2021-12-10 13:38:30|949|944|948.4|943.4|949|944|948.3|943.3|16
1639143520000|2021-12-10 13:38:40|948.3|943.3|947.9|942.9|948.4|943.4|947.8|942.8|14
1639143530000|2021-12-10 13:38:50|947.8|942.8|947.6|942.6|947.9|942.9|947.5|942.5|12
1639143540000|2021-12-10 13:39:00|947.5|942.5|948.1|943.1|948.1|943.1|947.5|942.5|14
1639143550000|2021-12-10 13:39:10|948|943|947.8|942.8|948.1|943.1|947.8|942.8|9
1639143560000|2021-12-10 13:39:20|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1639143570000|2021-12-10 13:39:30|947.6|942.6|947.4|942.4|947.6|942.6|947.3|942.3|4
1639143580000|2021-12-10 13:39:40|947.2|942.2|947.4|942.4|947.5|942.5|947.2|942.2|9
1639143590000|2021-12-10 13:39:50|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|9
1639143600000|2021-12-10 13:40:00|946.8|941.8|946.9|941.9|946.9|941.9|946.7|941.7|12
1639143610000|2021-12-10 13:40:10|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|8
1639143620000|2021-12-10 13:40:20|947|942|945.5|940.5|947|942|945.4|940.4|9
1639143630000|2021-12-10 13:40:30|945.8|940.8|945.4|940.4|946|941|945.4|940.4|11
1639143640000|2021-12-10 13:40:40|945.5|940.5|945|940|945.8|940.8|945|940|14
1639143650000|2021-12-10 13:40:50|945.2|940.2|945.2|940.2|945.5|940.5|945.1|940.1|9
1639143660000|2021-12-10 13:41:00|945.1|940.1|945|940|945.2|940.2|944.7|939.7|18
1639143670000|2021-12-10 13:41:10|945.1|940.1|946.5|941.5|946.5|941.5|945.1|940.1|12
1639143680000|2021-12-10 13:41:20|946.4|941.4|948.1|943.1|948.1|943.1|946.4|941.4|15
1639143690000|2021-12-10 13:41:30|948.2|943.2|948|943|948.6|943.6|948|943|15
1639143700000|2021-12-10 13:41:40|947.9|942.9|947.9|942.9|948.2|943.2|947.8|942.8|10
1639143710000|2021-12-10 13:41:50|947.8|942.8|947.6|942.6|947.8|942.8|947.5|942.5|7
1639143720000|2021-12-10 13:42:00|947.5|942.5|947.4|942.4|947.6|942.6|947.4|942.4|10
1639143730000|2021-12-10 13:42:10|947.5|942.5|947.1|942.1|947.6|942.6|946.9|941.9|10
1639143740000|2021-12-10 13:42:20|947|942|946.8|941.8|947|942|946.7|941.7|7
1639143750000|2021-12-10 13:42:30|946.9|941.9|946.6|941.6|947|942|946.6|941.6|5
1639143760000|2021-12-10 13:42:40|946.8|941.8|946.8|941.8|947|942|946.8|941.8|5
1639143770000|2021-12-10 13:42:50|946.7|941.7|947|942|947|942|946.7|941.7|12
1639143780000|2021-12-10 13:43:00|946.9|941.9|947|942|947|942|946.9|941.9|8
1639143790000|2021-12-10 13:43:10|947.4|942.4|947.1|942.1|947.6|942.6|947.1|942.1|8
1639143800000|2021-12-10 13:43:20|947.2|942.2|947|942|947.2|942.2|947|942|5
1639143810000|2021-12-10 13:43:30|947.1|942.1|946.8|941.8|947.2|942.2|946.8|941.8|10
1639143820000|2021-12-10 13:43:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639143830000|2021-12-10 13:43:50|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|3
1639143840000|2021-12-10 13:44:00|946.6|941.6|946.4|941.4|946.6|941.6|946.1|941.1|17
1639143850000|2021-12-10 13:44:10|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|5
1639143860000|2021-12-10 13:44:20|945.6|940.6|945.3|940.3|945.7|940.7|945.3|940.3|8
1639143870000|2021-12-10 13:44:30|945.4|940.4|945.4|940.4|945.6|940.6|945.3|940.3|19
1639143880000|2021-12-10 13:44:40|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|7
1639143890000|2021-12-10 13:44:50|945.7|940.7|945.2|940.2|945.8|940.8|945.2|940.2|17
1639143900000|2021-12-10 13:45:00|945.3|940.3|945.5|940.5|945.6|940.6|945.3|940.3|10
1639143910000|2021-12-10 13:45:10|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|6
1639143920000|2021-12-10 13:45:20|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|12
1639143930000|2021-12-10 13:45:30|945.4|940.4|944.9|939.9|945.7|940.7|944.9|939.9|11
1639143940000|2021-12-10 13:45:40|945|940|944.6|939.6|945|940|944.6|939.6|4
1639143950000|2021-12-10 13:45:50|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|5
1639143960000|2021-12-10 13:46:00|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|11
1639143970000|2021-12-10 13:46:10|944.2|939.2|943.7|938.7|944.2|939.2|943.7|938.7|4
1639143980000|2021-12-10 13:46:20|943.5|938.5|943.1|938.1|943.5|938.5|943.1|938.1|7
1639143990000|2021-12-10 13:46:30|943.2|938.2|943.6|938.6|943.7|938.7|943.2|938.2|12
1639144000000|2021-12-10 13:46:40|943.5|938.5|943.4|938.4|943.5|938.5|943.2|938.2|9
1639144010000|2021-12-10 13:46:50|943.3|938.3|944.1|939.1|944.2|939.2|943.3|938.3|13
1639144020000|2021-12-10 13:47:00|943.6|938.6|943|938|943.6|938.6|943|938|7
1639144030000|2021-12-10 13:47:10|943.2|938.2|943.3|938.3|943.4|938.4|943.2|938.2|10
1639144040000|2021-12-10 13:47:20|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|7
1639144050000|2021-12-10 13:47:30|943|938|943.4|938.4|943.4|938.4|943|938|8
1639144060000|2021-12-10 13:47:40|943.3|938.3|943.7|938.7|943.7|938.7|943.1|938.1|7
1639144070000|2021-12-10 13:47:50|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|13
1639144080000|2021-12-10 13:48:00|944.2|939.2|944.1|939.1|944.3|939.3|943.6|938.6|12
1639144090000|2021-12-10 13:48:10|944.2|939.2|944.5|939.5|944.8|939.8|944.1|939.1|10
1639144100000|2021-12-10 13:48:20|944.7|939.7|944.4|939.4|944.8|939.8|944.4|939.4|11
1639144110000|2021-12-10 13:48:30|944.3|939.3|944.5|939.5|944.6|939.6|944.3|939.3|9
1639144120000|2021-12-10 13:48:40|944.7|939.7|944.4|939.4|944.7|939.7|944.3|939.3|4
1639144130000|2021-12-10 13:48:50|944.5|939.5|944.4|939.4|944.6|939.6|944.4|939.4|10
1639144140000|2021-12-10 13:49:00|944.6|939.6|945.7|940.7|945.7|940.7|944.6|939.6|18
1639144150000|2021-12-10 13:49:10|945.6|940.6|946|941|946.2|941.2|945.6|940.6|13
1639144160000|2021-12-10 13:49:20|946.2|941.2|945.9|940.9|946.2|941.2|945.9|940.9|6
1639144170000|2021-12-10 13:49:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639144180000|2021-12-10 13:49:40|945.7|940.7|945.7|940.7|945.7|940.7|945.5|940.5|10
1639144190000|2021-12-10 13:49:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639144200000|2021-12-10 13:50:00|945.6|940.6|945.9|940.9|945.9|940.9|945.6|940.6|4
1639144210000|2021-12-10 13:50:10|945.6|940.6|945.9|940.9|945.9|940.9|945.5|940.5|11
1639144220000|2021-12-10 13:50:20|945.8|940.8|945.6|940.6|945.8|940.8|945.5|940.5|11
1639144230000|2021-12-10 13:50:30|945.7|940.7|946.2|941.2|946.2|941.2|945.7|940.7|16
1639144240000|2021-12-10 13:50:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639144250000|2021-12-10 13:50:50|946.4|941.4|946.3|941.3|946.7|941.7|946.3|941.3|20
1639144260000|2021-12-10 13:51:00|946.4|941.4|946.1|941.1|946.4|941.4|946|941|7
1639144270000|2021-12-10 13:51:10|945.9|940.9|944.9|939.9|945.9|940.9|944.9|939.9|8
1639144280000|2021-12-10 13:51:20|944.8|939.8|945|940|945|940|944.6|939.6|6
1639144290000|2021-12-10 13:51:30|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|2
1639144300000|2021-12-10 13:51:40|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|5
1639144310000|2021-12-10 13:51:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639144320000|2021-12-10 13:52:00|945.2|940.2|945.6|940.6|945.6|940.6|945.2|940.2|5
1639144330000|2021-12-10 13:52:10|945.7|940.7|945.6|940.6|945.7|940.7|945.4|940.4|8
1639144340000|2021-12-10 13:52:20|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|11
1639144350000|2021-12-10 13:52:30|945.6|940.6|945.7|940.7|945.7|940.7|945.5|940.5|10
1639144370000|2021-12-10 13:52:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639144380000|2021-12-10 13:53:00|945.8|940.8|946|941|946|941|945.8|940.8|2
1639144390000|2021-12-10 13:53:10|946.1|941.1|946.2|941.2|946.2|941.2|946|941|6
1639144400000|2021-12-10 13:53:20|946.1|941.1|945.3|940.3|946.1|941.1|945.3|940.3|9
1639144410000|2021-12-10 13:53:30|945.4|940.4|945|940|945.4|940.4|945|940|9
1639144420000|2021-12-10 13:53:40|945.1|940.1|944.9|939.9|945.2|940.2|944.9|939.9|17
1639144430000|2021-12-10 13:53:50|945|940|945.1|940.1|945.1|940.1|944.9|939.9|8
1639144440000|2021-12-10 13:54:00|945|940|945|940|945.1|940.1|945|940|5
1639144450000|2021-12-10 13:54:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639144460000|2021-12-10 13:54:20|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|5
1639144470000|2021-12-10 13:54:30|945.2|940.2|945.7|940.7|945.8|940.8|945.2|940.2|10
1639144480000|2021-12-10 13:54:40|945.8|940.8|946.7|941.7|946.8|941.8|945.7|940.7|22
1639144490000|2021-12-10 13:54:50|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639144500000|2021-12-10 13:55:00|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|10
1639144510000|2021-12-10 13:55:10|946.6|941.6|946|941|946.6|941.6|946|941|17
1639144520000|2021-12-10 13:55:20|945.9|940.9|945.3|940.3|945.9|940.9|945.3|940.3|7
1639144530000|2021-12-10 13:55:30|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639144540000|2021-12-10 13:55:40|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|11
1639144550000|2021-12-10 13:55:50|945.3|940.3|945.3|940.3|945.4|940.4|945.1|940.1|10
1639144560000|2021-12-10 13:56:00|945.2|940.2|945.3|940.3|945.5|940.5|945.2|940.2|6
1639144570000|2021-12-10 13:56:10|945.5|940.5|945.6|940.6|945.7|940.7|945.4|940.4|6
1639144580000|2021-12-10 13:56:20|945.7|940.7|945.3|940.3|945.7|940.7|945.3|940.3|10
1639144590000|2021-12-10 13:56:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639144600000|2021-12-10 13:56:40|945.2|940.2|945.4|940.4|945.6|940.6|945.1|940.1|13
1639144610000|2021-12-10 13:56:50|945.5|940.5|945.7|940.7|945.7|940.7|945.4|940.4|13
1639144620000|2021-12-10 13:57:00|945.8|940.8|946.2|941.2|946.4|941.4|945.6|940.6|10
1639144630000|2021-12-10 13:57:10|946.1|941.1|946.1|941.1|946.3|941.3|946.1|941.1|8
1639144640000|2021-12-10 13:57:20|946.2|941.2|946.2|941.2|946.2|941.2|946|941|9
1639144650000|2021-12-10 13:57:30|946.3|941.3|947.4|942.4|947.5|942.5|946.3|941.3|19
1639144660000|2021-12-10 13:57:40|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|4
1639144670000|2021-12-10 13:57:50|947.4|942.4|947.7|942.7|947.7|942.7|947.4|942.4|10
1639144680000|2021-12-10 13:58:00|947.9|942.9|948|943|948.1|943.1|947.7|942.7|19
1639144690000|2021-12-10 13:58:10|948.2|943.2|948.2|943.2|948.3|943.3|948.1|943.1|17
1639144700000|2021-12-10 13:58:20|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|10
1639144710000|2021-12-10 13:58:30|948.3|943.3|948.3|943.3|948.3|943.3|948.1|943.1|10
1639144720000|2021-12-10 13:58:40|948.4|943.4|948.6|943.6|949|944|948.4|943.4|18
1639144730000|2021-12-10 13:58:50|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1639144740000|2021-12-10 13:59:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|6
1639144750000|2021-12-10 13:59:10|948.5|943.5|948.4|943.4|948.5|943.5|948.3|943.3|8
1639144760000|2021-12-10 13:59:20|948.6|943.6|948.8|943.8|948.8|943.8|948.6|943.6|6
1639144770000|2021-12-10 13:59:30|948.7|943.7|949.2|944.2|949.3|944.3|948.7|943.7|15
1639144780000|2021-12-10 13:59:40|949.3|944.3|948.9|943.9|949.3|944.3|948.9|943.9|13
1639144790000|2021-12-10 13:59:50|949|944|949|944|949|944|949|944|1
1639144800000|2021-12-10 14:00:00|949.1|944.1|949.2|944.2|949.4|944.4|949.1|944.1|15
1639144810000|2021-12-10 14:00:10|949.3|944.3|949.4|944.4|949.7|944.7|949.3|944.3|11
1639144820000|2021-12-10 14:00:20|949.5|944.5|949.6|944.6|949.6|944.6|949.3|944.3|18
1639144830000|2021-12-10 14:00:30|949.7|944.7|949.3|944.3|949.7|944.7|949.1|944.1|17
1639144840000|2021-12-10 14:00:40|949.4|944.4|949.4|944.4|949.6|944.6|949.4|944.4|5
1639144850000|2021-12-10 14:00:50|949.5|944.5|949.6|944.6|949.6|944.6|949.4|944.4|14
1639144860000|2021-12-10 14:01:00|949.7|944.7|949.8|944.8|949.8|944.8|949.6|944.6|8
1639144870000|2021-12-10 14:01:10|950|945|949.9|944.9|950.1|945.1|949.9|944.9|10
1639144880000|2021-12-10 14:01:20|950|945|950|945|950.1|945.1|949.8|944.8|9
1639144890000|2021-12-10 14:01:30|950.1|945.1|950.2|945.2|950.2|945.2|950|945|6
1639144900000|2021-12-10 14:01:40|950.3|945.3|950.1|945.1|950.3|945.3|950.1|945.1|3
1639144910000|2021-12-10 14:01:50|950.4|945.4|950.2|945.2|950.4|945.4|950|945|13
1639144920000|2021-12-10 14:02:00|950.3|945.3|950.4|945.4|950.7|945.7|950.3|945.3|13
1639144930000|2021-12-10 14:02:10|950.3|945.3|949.8|944.8|950.6|945.6|949.8|944.8|17
1639144940000|2021-12-10 14:02:20|949.9|944.9|948.8|943.8|949.9|944.9|948.8|943.8|16
1639144950000|2021-12-10 14:02:30|948.9|943.9|947.8|942.8|948.9|943.9|947.6|942.6|16
1639144960000|2021-12-10 14:02:40|947.4|942.4|947.4|942.4|947.5|942.5|947.2|942.2|14
1639144970000|2021-12-10 14:02:50|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|6
1639144980000|2021-12-10 14:03:00|947.7|942.7|948.4|943.4|948.4|943.4|947.7|942.7|15
1639144990000|2021-12-10 14:03:10|948.5|943.5|948|943|948.5|943.5|948|943|11
1639145000000|2021-12-10 14:03:20|947.9|942.9|947.8|942.8|947.9|942.9|947.7|942.7|7
1639145010000|2021-12-10 14:03:30|947.7|942.7|946.8|941.8|947.7|942.7|946.7|941.7|11
1639145020000|2021-12-10 14:03:40|947.1|942.1|947|942|947.2|942.2|947|942|8
1639145030000|2021-12-10 14:03:50|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|7
1639145040000|2021-12-10 14:04:00|947.4|942.4|947.6|942.6|947.7|942.7|947.4|942.4|19
1639145050000|2021-12-10 14:04:10|947.7|942.7|948.8|943.8|948.9|943.9|947.7|942.7|11
1639145060000|2021-12-10 14:04:20|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|10
1639145070000|2021-12-10 14:04:30|948.9|943.9|948.3|943.3|948.9|943.9|948.3|943.3|8
1639145080000|2021-12-10 14:04:40|948.2|943.2|947.9|942.9|948.3|943.3|947.9|942.9|10
1639145090000|2021-12-10 14:04:50|947.8|942.8|947.6|942.6|948|943|947.5|942.5|17
1639145100000|2021-12-10 14:05:00|947.5|942.5|947.6|942.6|947.9|942.9|947.5|942.5|12
1639145110000|2021-12-10 14:05:10|947.7|942.7|947.9|942.9|947.9|942.9|947.6|942.6|8
1639145120000|2021-12-10 14:05:20|947.8|942.8|948.2|943.2|948.4|943.4|947.8|942.8|14
1639145130000|2021-12-10 14:05:30|948.4|943.4|948.2|943.2|948.4|943.4|948.2|943.2|7
1639145140000|2021-12-10 14:05:40|948.1|943.1|948.3|943.3|948.4|943.4|948|943|12
1639145150000|2021-12-10 14:05:50|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|4
1639145160000|2021-12-10 14:06:00|948|943|948.2|943.2|948.2|943.2|947.9|942.9|9
1639145170000|2021-12-10 14:06:10|948.1|943.1|947.6|942.6|948.2|943.2|947.6|942.6|15
1639145180000|2021-12-10 14:06:20|947.5|942.5|947.8|942.8|947.9|942.9|947.5|942.5|7
1639145190000|2021-12-10 14:06:30|947.9|942.9|947.7|942.7|947.9|942.9|947.6|942.6|9
1639145200000|2021-12-10 14:06:40|947.6|942.6|947.4|942.4|947.7|942.7|947.4|942.4|9
1639145210000|2021-12-10 14:06:50|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|6
1639145220000|2021-12-10 14:07:00|947.3|942.3|947.3|942.3|947.4|942.4|947.2|942.2|11
1639145230000|2021-12-10 14:07:10|947.5|942.5|947.4|942.4|947.6|942.6|947.4|942.4|8
1639145240000|2021-12-10 14:07:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1639145250000|2021-12-10 14:07:30|947|942|947.7|942.7|947.8|942.8|947|942|14
1639145260000|2021-12-10 14:07:40|947.6|942.6|947.5|942.5|948.2|943.2|947.5|942.5|13
1639145270000|2021-12-10 14:07:50|947.3|942.3|947.1|942.1|947.4|942.4|947|942|12
1639145280000|2021-12-10 14:08:00|947.2|942.2|947|942|947.3|942.3|947|942|6
1639145290000|2021-12-10 14:08:10|947.1|942.1|946.5|941.5|947.1|942.1|946.5|941.5|13
1639145300000|2021-12-10 14:08:20|946.4|941.4|946.1|941.1|946.4|941.4|945.7|940.7|11
1639145310000|2021-12-10 14:08:30|946|941|946.1|941.1|946.4|941.4|946|941|14
1639145320000|2021-12-10 14:08:40|946.2|941.2|946|941|946.2|941.2|945.9|940.9|11
1639145330000|2021-12-10 14:08:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639145340000|2021-12-10 14:09:00|946.7|941.7|947|942|947.3|942.3|946.7|941.7|15
1639145350000|2021-12-10 14:09:10|947.1|942.1|947.4|942.4|947.4|942.4|947|942|13
1639145360000|2021-12-10 14:09:20|947.5|942.5|947.8|942.8|947.9|942.9|947.5|942.5|10
1639145370000|2021-12-10 14:09:30|947.7|942.7|947.4|942.4|947.7|942.7|947.4|942.4|3
1639145380000|2021-12-10 14:09:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639145390000|2021-12-10 14:09:50|947.1|942.1|946.8|941.8|947.1|942.1|946.8|941.8|9
1639145400000|2021-12-10 14:10:00|947|942|947.4|942.4|947.4|942.4|946.9|941.9|15
1639145410000|2021-12-10 14:10:10|947.5|942.5|947.2|942.2|947.5|942.5|947.2|942.2|5
1639145420000|2021-12-10 14:10:20|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|5
1639145430000|2021-12-10 14:10:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639145440000|2021-12-10 14:10:40|947.5|942.5|947.4|942.4|947.5|942.5|947.3|942.3|6
1639145450000|2021-12-10 14:10:50|947.3|942.3|947.8|942.8|947.8|942.8|947.2|942.2|14
1639145460000|2021-12-10 14:11:00|947.9|942.9|948.2|943.2|948.3|943.3|947.9|942.9|9
1639145470000|2021-12-10 14:11:10|948|943|947|942|948|943|947|942|18
1639145480000|2021-12-10 14:11:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639145490000|2021-12-10 14:11:30|946.8|941.8|947.2|942.2|947.2|942.2|946.7|941.7|8
1639145500000|2021-12-10 14:11:40|947.1|942.1|946.8|941.8|947.2|942.2|946.8|941.8|8
1639145510000|2021-12-10 14:11:50|946.9|941.9|947.1|942.1|947.2|942.2|946.9|941.9|11
1639145520000|2021-12-10 14:12:00|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|4
1639145530000|2021-12-10 14:12:10|947|942|946.9|941.9|947|942|946.8|941.8|6
1639145540000|2021-12-10 14:12:20|947|942|946.9|941.9|947.1|942.1|946.9|941.9|15
1639145550000|2021-12-10 14:12:30|947|942|946.8|941.8|947|942|946.8|941.8|5
1639145560000|2021-12-10 14:12:40|946.9|941.9|946.6|941.6|946.9|941.9|946.6|941.6|6
1639145570000|2021-12-10 14:12:50|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|9
1639145580000|2021-12-10 14:13:00|947|942|947|942|947.1|942.1|946.9|941.9|15
1639145590000|2021-12-10 14:13:10|946.9|941.9|946.5|941.5|946.9|941.9|946.5|941.5|9
1639145600000|2021-12-10 14:13:20|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1639145610000|2021-12-10 14:13:30|946.7|941.7|946.7|941.7|946.8|941.8|946.6|941.6|7
1639145620000|2021-12-10 14:13:40|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1639145630000|2021-12-10 14:13:50|947|942|946.4|941.4|947|942|946.4|941.4|8
1639145640000|2021-12-10 14:14:00|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|3
1639145650000|2021-12-10 14:14:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639145660000|2021-12-10 14:14:20|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|8
1639145670000|2021-12-10 14:14:30|946.2|941.2|946.6|941.6|946.6|941.6|946.2|941.2|11
1639145680000|2021-12-10 14:14:40|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|5
1639145690000|2021-12-10 14:14:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|8
1639145700000|2021-12-10 14:15:00|946.2|941.2|945.7|940.7|946.3|941.3|945.7|940.7|11
1639145710000|2021-12-10 14:15:10|945.5|940.5|945.5|940.5|945.7|940.7|945.2|940.2|10
1639145720000|2021-12-10 14:15:20|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|11
1639145730000|2021-12-10 14:15:30|945.7|940.7|946.1|941.1|946.2|941.2|945.7|940.7|13
1639145740000|2021-12-10 14:15:40|946.2|941.2|945.9|940.9|946.4|941.4|945.8|940.8|9
1639145750000|2021-12-10 14:15:50|945.8|940.8|945.6|940.6|945.8|940.8|945.5|940.5|5
1639145760000|2021-12-10 14:16:00|945.7|940.7|945.9|940.9|945.9|940.9|945.6|940.6|7
1639145770000|2021-12-10 14:16:10|945.8|940.8|945.5|940.5|945.8|940.8|945.4|940.4|6
1639145780000|2021-12-10 14:16:20|945.6|940.6|944.9|939.9|945.6|940.6|944.9|939.9|4
1639145790000|2021-12-10 14:16:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|8
1639145800000|2021-12-10 14:16:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639145810000|2021-12-10 14:16:50|944.5|939.5|944.6|939.6|944.6|939.6|944.4|939.4|3
1639145820000|2021-12-10 14:17:00|944.9|939.9|944.9|939.9|945.1|940.1|944.9|939.9|9
1639145830000|2021-12-10 14:17:10|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|2
1639145840000|2021-12-10 14:17:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639145850000|2021-12-10 14:17:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639145860000|2021-12-10 14:17:40|944.8|939.8|945.1|940.1|945.2|940.2|944.8|939.8|12
1639145880000|2021-12-10 14:18:00|945|940|944.9|939.9|945|940|944.9|939.9|4
1639145890000|2021-12-10 14:18:10|944.8|939.8|945|940|945|940|944.8|939.8|5
1639145900000|2021-12-10 14:18:20|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|5
1639145910000|2021-12-10 14:18:30|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639145920000|2021-12-10 14:18:40|945|940|944.9|939.9|945.1|940.1|944.9|939.9|10
1639145930000|2021-12-10 14:18:50|944.8|939.8|944.3|939.3|944.8|939.8|944.3|939.3|6
1639145940000|2021-12-10 14:19:00|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|8
1639145950000|2021-12-10 14:19:10|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1639145960000|2021-12-10 14:19:20|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1639145970000|2021-12-10 14:19:30|945|940|945|940|945.1|940.1|945|940|9
1639145980000|2021-12-10 14:19:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639146000000|2021-12-10 14:20:00|945|940|945.3|940.3|945.3|940.3|944.8|939.8|7
1639146010000|2021-12-10 14:20:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|5
1639146020000|2021-12-10 14:20:20|945.1|940.1|945.1|940.1|945.2|940.2|945|940|7
1639146030000|2021-12-10 14:20:30|945|940|944.9|939.9|945.1|940.1|944.8|939.8|6
1639146040000|2021-12-10 14:20:40|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|4
1639146050000|2021-12-10 14:20:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639146060000|2021-12-10 14:21:00|944.5|939.5|944.4|939.4|944.7|939.7|944.4|939.4|10
1639146070000|2021-12-10 14:21:10|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|7
1639146080000|2021-12-10 14:21:20|944.8|939.8|944.8|939.8|945|940|944.8|939.8|7
1639146090000|2021-12-10 14:21:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639146100000|2021-12-10 14:21:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|8
1639146110000|2021-12-10 14:21:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639146120000|2021-12-10 14:22:00|944.7|939.7|945.7|940.7|945.7|940.7|944.6|939.6|7
1639146130000|2021-12-10 14:22:10|945.9|940.9|945.9|940.9|946.3|941.3|945.8|940.8|9
1639146140000|2021-12-10 14:22:20|946|941|945.8|940.8|946|941|945.8|940.8|6
1639146160000|2021-12-10 14:22:40|945.7|940.7|946|941|946|941|945.7|940.7|5
1639146170000|2021-12-10 14:22:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639146180000|2021-12-10 14:23:00|945.7|940.7|946.2|941.2|946.2|941.2|945.7|940.7|5
1639146200000|2021-12-10 14:23:20|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|3
1639146210000|2021-12-10 14:23:30|945.5|940.5|945.2|940.2|945.5|940.5|945.2|940.2|6
1639146220000|2021-12-10 14:23:40|945.1|940.1|945.1|940.1|945.1|940.1|944.9|939.9|4
1639146230000|2021-12-10 14:23:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639146240000|2021-12-10 14:24:00|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1639146250000|2021-12-10 14:24:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639146260000|2021-12-10 14:24:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639146270000|2021-12-10 14:24:30|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|13
1639146280000|2021-12-10 14:24:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|8
1639146290000|2021-12-10 14:24:50|945.4|940.4|945.5|940.5|945.5|940.5|945.3|940.3|3
1639146300000|2021-12-10 14:25:00|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639146310000|2021-12-10 14:25:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|10
1639146320000|2021-12-10 14:25:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639146330000|2021-12-10 14:25:30|945.6|940.6|946.2|941.2|946.2|941.2|945.6|940.6|7
1639146340000|2021-12-10 14:25:40|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|6
1639146350000|2021-12-10 14:25:50|946.3|941.3|947.2|942.2|947.2|942.2|946.3|941.3|10
1639146360000|2021-12-10 14:26:00|947.1|942.1|946.7|941.7|947.2|942.2|946.7|941.7|8
1639146370000|2021-12-10 14:26:10|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|3
1639146380000|2021-12-10 14:26:20|946.2|941.2|946|941|946.2|941.2|946|941|2
1639146390000|2021-12-10 14:26:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639146400000|2021-12-10 14:26:40|945.9|940.9|945.5|940.5|945.9|940.9|945.5|940.5|4
1639146410000|2021-12-10 14:26:50|945.6|940.6|945.5|940.5|945.6|940.6|945.2|940.2|12
1639146420000|2021-12-10 14:27:00|945.6|940.6|946.3|941.3|946.3|941.3|945.6|940.6|8
1639146430000|2021-12-10 14:27:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639146440000|2021-12-10 14:27:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639146450000|2021-12-10 14:27:30|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|6
1639146460000|2021-12-10 14:27:40|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|10
1639146470000|2021-12-10 14:27:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639146480000|2021-12-10 14:28:00|946|941|946.3|941.3|946.3|941.3|945.9|940.9|9
1639146490000|2021-12-10 14:28:10|946.2|941.2|946|941|946.2|941.2|946|941|7
1639146500000|2021-12-10 14:28:20|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|6
1639146510000|2021-12-10 14:28:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639146520000|2021-12-10 14:28:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639146530000|2021-12-10 14:28:50|945.8|940.8|945.9|940.9|946|941|945.8|940.8|8
1639146540000|2021-12-10 14:29:00|946|941|946.2|941.2|946.3|941.3|945.9|940.9|11
1639146550000|2021-12-10 14:29:10|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|4
1639146560000|2021-12-10 14:29:20|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|5
1639146570000|2021-12-10 14:29:30|946.5|941.5|946.2|941.2|946.7|941.7|946.2|941.2|8
1639146580000|2021-12-10 14:29:40|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|4
1639146590000|2021-12-10 14:29:50|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|4
1639146600000|2021-12-10 14:30:00|946.4|941.4|946.2|941.2|946.4|941.4|945.9|940.9|16
1639146610000|2021-12-10 14:30:10|946.1|941.1|946.2|941.2|946.2|941.2|946|941|19
1639146620000|2021-12-10 14:30:20|946.1|941.1|945.9|940.9|946.1|941.1|945.8|940.8|12
1639146630000|2021-12-10 14:30:30|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|5
1639146640000|2021-12-10 14:30:40|945.7|940.7|946.3|941.3|946.3|941.3|945.6|940.6|13
1639146650000|2021-12-10 14:30:50|946.2|941.2|945.8|940.8|946.3|941.3|945.8|940.8|20
1639146660000|2021-12-10 14:31:00|945.9|940.9|945.2|940.2|945.9|940.9|945.1|940.1|16
1639146670000|2021-12-10 14:31:10|945.1|940.1|944.7|939.7|945.1|940.1|944.7|939.7|9
1639146680000|2021-12-10 14:31:20|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639146690000|2021-12-10 14:31:30|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639146700000|2021-12-10 14:31:40|944.7|939.7|944.7|939.7|944.7|939.7|944.5|939.5|4
1639146710000|2021-12-10 14:31:50|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|9
1639146720000|2021-12-10 14:32:00|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|8
1639146730000|2021-12-10 14:32:10|944.1|939.1|944.6|939.6|944.6|939.6|943.9|938.9|11
1639146740000|2021-12-10 14:32:20|944.5|939.5|944.3|939.3|944.6|939.6|944.3|939.3|14
1639146750000|2021-12-10 14:32:30|944.4|939.4|944.2|939.2|944.6|939.6|944.2|939.2|17
1639146760000|2021-12-10 14:32:40|944.3|939.3|944|939|944.3|939.3|943.9|938.9|14
1639146770000|2021-12-10 14:32:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1639146780000|2021-12-10 14:33:00|944.4|939.4|944.4|939.4|944.4|939.4|944.2|939.2|11
1639146790000|2021-12-10 14:33:10|944.3|939.3|944.3|939.3|944.5|939.5|944.2|939.2|15
1639146800000|2021-12-10 14:33:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1639146810000|2021-12-10 14:33:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1639146820000|2021-12-10 14:33:40|944.3|939.3|944.5|939.5|944.9|939.9|944.3|939.3|15
1639146830000|2021-12-10 14:33:50|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|5
1639146840000|2021-12-10 14:34:00|944.5|939.5|944.1|939.1|944.5|939.5|943.9|938.9|19
1639146850000|2021-12-10 14:34:10|944.2|939.2|944.1|939.1|944.4|939.4|944|939|12
1639146860000|2021-12-10 14:34:20|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|6
1639146870000|2021-12-10 14:34:30|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|10
1639146880000|2021-12-10 14:34:40|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|11
1639146890000|2021-12-10 14:34:50|945|940|945|940|945.1|940.1|944.9|939.9|9
1639146900000|2021-12-10 14:35:00|944.9|939.9|944.8|939.8|945.1|940.1|944.8|939.8|17
1639146910000|2021-12-10 14:35:10|944.9|939.9|944.3|939.3|944.9|939.9|944.3|939.3|12
1639146920000|2021-12-10 14:35:20|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1639146930000|2021-12-10 14:35:30|944.3|939.3|943.4|938.4|944.3|939.3|943.4|938.4|21
1639146940000|2021-12-10 14:35:40|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|19
1639146950000|2021-12-10 14:35:50|943.4|938.4|943.5|938.5|943.7|938.7|943.3|938.3|15
1639146960000|2021-12-10 14:36:00|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|9
1639146970000|2021-12-10 14:36:10|943.3|938.3|943.2|938.2|943.5|938.5|943.1|938.1|9
1639146980000|2021-12-10 14:36:20|943.1|938.1|943.4|938.4|943.4|938.4|942.9|937.9|18
1639146990000|2021-12-10 14:36:30|943.3|938.3|944|939|944|939|943.3|938.3|8
1639147000000|2021-12-10 14:36:40|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|8
1639147010000|2021-12-10 14:36:50|943.3|938.3|942.9|937.9|943.4|938.4|942.8|937.8|12
1639147020000|2021-12-10 14:37:00|942.8|937.8|943.6|938.6|943.6|938.6|942.8|937.8|23
1639147030000|2021-12-10 14:37:10|943.5|938.5|944.2|939.2|944.2|939.2|943.5|938.5|10
1639147040000|2021-12-10 14:37:20|944.1|939.1|944.1|939.1|944.3|939.3|944|939|12
1639147050000|2021-12-10 14:37:30|944|939|944.1|939.1|944.1|939.1|944|939|10
1639147060000|2021-12-10 14:37:40|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|6
1639147070000|2021-12-10 14:37:50|944|939|944.1|939.1|944.1|939.1|944|939|14
1639147080000|2021-12-10 14:38:00|944.2|939.2|946.1|941.1|946.2|941.2|944.2|939.2|24
1639147090000|2021-12-10 14:38:10|946.2|941.2|945.4|940.4|946.2|941.2|945.4|940.4|18
1639147100000|2021-12-10 14:38:20|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639147110000|2021-12-10 14:38:30|945.3|940.3|945.4|940.4|945.6|940.6|945.3|940.3|10
1639147120000|2021-12-10 14:38:40|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1639147140000|2021-12-10 14:39:00|944.8|939.8|944.9|939.9|945|940|944.8|939.8|5
1639147150000|2021-12-10 14:39:10|945|940|945.3|940.3|945.4|940.4|945|940|6
1639147160000|2021-12-10 14:39:20|945.2|940.2|945.5|940.5|945.5|940.5|945.1|940.1|8
1639147170000|2021-12-10 14:39:30|945.7|940.7|945.6|940.6|945.7|940.7|945.5|940.5|11
1639147180000|2021-12-10 14:39:40|945.5|940.5|945.1|940.1|945.5|940.5|945.1|940.1|3
1639147190000|2021-12-10 14:39:50|945|940|944.8|939.8|945|940|944.8|939.8|3
1639147200000|2021-12-10 14:40:00|944.9|939.9|944.8|939.8|945.4|940.4|944.8|939.8|10
1639147210000|2021-12-10 14:40:10|944.9|939.9|944.7|939.7|945|940|944.5|939.5|12
1639147220000|2021-12-10 14:40:20|944.6|939.6|944.3|939.3|944.7|939.7|944|939|27
1639147230000|2021-12-10 14:40:30|944.4|939.4|945|940|945.2|940.2|944.4|939.4|8
1639147240000|2021-12-10 14:40:40|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1639147250000|2021-12-10 14:40:50|945|940|944.9|939.9|945|940|944.9|939.9|4
1639147260000|2021-12-10 14:41:00|944.8|939.8|944.2|939.2|944.8|939.8|944.2|939.2|6
1639147270000|2021-12-10 14:41:10|944.3|939.3|944.3|939.3|944.3|939.3|943.8|938.8|17
1639147280000|2021-12-10 14:41:20|944.2|939.2|944|939|944.3|939.3|944|939|17
1639147290000|2021-12-10 14:41:30|944.1|939.1|944|939|944.1|939.1|944|939|2
1639147300000|2021-12-10 14:41:40|944.1|939.1|944|939|944.1|939.1|944|939|6
1639147310000|2021-12-10 14:41:50|944.1|939.1|944.6|939.6|944.7|939.7|944|939|15
1639147320000|2021-12-10 14:42:00|944.7|939.7|943.8|938.8|944.7|939.7|943.8|938.8|15
1639147330000|2021-12-10 14:42:10|943.6|938.6|943.1|938.1|943.6|938.6|942.9|937.9|9
1639147340000|2021-12-10 14:42:20|943.2|938.2|943.7|938.7|943.7|938.7|943.2|938.2|17
1639147350000|2021-12-10 14:42:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1639147360000|2021-12-10 14:42:40|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|13
1639147370000|2021-12-10 14:42:50|943.2|938.2|942.9|937.9|943.3|938.3|942.9|937.9|19
1639147380000|2021-12-10 14:43:00|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|6
1639147390000|2021-12-10 14:43:10|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|10
1639147400000|2021-12-10 14:43:20|942.4|937.4|941.4|936.4|942.4|937.4|941.3|936.3|14
1639147410000|2021-12-10 14:43:30|941.5|936.5|941.8|936.8|941.9|936.9|941.4|936.4|11
1639147420000|2021-12-10 14:43:40|941.6|936.6|941.8|936.8|941.8|936.8|941.5|936.5|14
1639147430000|2021-12-10 14:43:50|941.9|936.9|942.2|937.2|942.2|937.2|941.8|936.8|11
1639147440000|2021-12-10 14:44:00|942.3|937.3|942.1|937.1|942.3|937.3|941.9|936.9|14
1639147450000|2021-12-10 14:44:10|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1639147460000|2021-12-10 14:44:20|942.1|937.1|942.8|937.8|942.9|937.9|942.1|937.1|5
1639147470000|2021-12-10 14:44:30|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|5
1639147480000|2021-12-10 14:44:40|942.9|937.9|942.4|937.4|942.9|937.9|942.4|937.4|5
1639147490000|2021-12-10 14:44:50|942.5|937.5|942.8|937.8|942.8|937.8|942.5|937.5|8
1639147500000|2021-12-10 14:45:00|942.9|937.9|942.9|937.9|943|938|942.7|937.7|14
1639147510000|2021-12-10 14:45:10|942.8|937.8|943.2|938.2|943.3|938.3|942.3|937.3|18
1639147520000|2021-12-10 14:45:20|942.9|937.9|942.9|937.9|943|938|942.7|937.7|10
1639147530000|2021-12-10 14:45:30|942.4|937.4|942.9|937.9|943|938|942.4|937.4|11
1639147540000|2021-12-10 14:45:40|942.8|937.8|942.4|937.4|942.9|937.9|942.3|937.3|9
1639147550000|2021-12-10 14:45:50|942.3|937.3|942.9|937.9|943.3|938.3|942.2|937.2|15
1639147560000|2021-12-10 14:46:00|943|938|941.9|936.9|943|938|941.8|936.8|28
1639147570000|2021-12-10 14:46:10|941.8|936.8|941.8|936.8|942|937|941.8|936.8|10
1639147580000|2021-12-10 14:46:20|941.9|936.9|941.9|936.9|942|937|941.8|936.8|9
1639147590000|2021-12-10 14:46:30|941.8|936.8|941.9|936.9|942|937|941.8|936.8|22
1639147600000|2021-12-10 14:46:40|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|4
1639147610000|2021-12-10 14:46:50|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|5
1639147620000|2021-12-10 14:47:00|941.8|936.8|941.6|936.6|941.9|936.9|941.6|936.6|6
1639147630000|2021-12-10 14:47:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|8
1639147640000|2021-12-10 14:47:20|941.4|936.4|941.5|936.5|941.8|936.8|941.3|936.3|20
1639147650000|2021-12-10 14:47:30|941.4|936.4|942.1|937.1|942.1|937.1|941.4|936.4|17
1639147660000|2021-12-10 14:47:40|942.2|937.2|941.7|936.7|942.4|937.4|941.6|936.6|13
1639147670000|2021-12-10 14:47:50|942|937|941.8|936.8|942|937|941.8|936.8|3
1639147680000|2021-12-10 14:48:00|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|5
1639147690000|2021-12-10 14:48:10|941.6|936.6|941.5|936.5|941.6|936.6|941.2|936.2|20
1639147700000|2021-12-10 14:48:20|941.4|936.4|941.7|936.7|941.7|936.7|941.4|936.4|9
1639147710000|2021-12-10 14:48:30|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|6
1639147720000|2021-12-10 14:48:40|941.6|936.6|941.8|936.8|941.8|936.8|941.5|936.5|9
1639147730000|2021-12-10 14:48:50|941.7|936.7|941.7|936.7|942|937|941.7|936.7|14
1639147740000|2021-12-10 14:49:00|941.5|936.5|941.4|936.4|941.5|936.5|941.3|936.3|8
1639147750000|2021-12-10 14:49:10|941.3|936.3|941.3|936.3|941.4|936.4|941.2|936.2|8
1639147760000|2021-12-10 14:49:20|941.2|936.2|941|936|941.3|936.3|940.9|935.9|11
1639147770000|2021-12-10 14:49:30|940.9|935.9|941|936|941|936|940.8|935.8|11
1639147780000|2021-12-10 14:49:40|941.1|936.1|941|936|941.2|936.2|941|936|7
1639147790000|2021-12-10 14:49:50|940.9|935.9|941.3|936.3|941.3|936.3|940.9|935.9|7
1639147800000|2021-12-10 14:50:00|941.4|936.4|939.9|934.9|941.4|936.4|939.8|934.8|19
1639147810000|2021-12-10 14:50:10|939.8|934.8|939.4|934.4|939.9|934.9|939.4|934.4|12
1639147820000|2021-12-10 14:50:20|939.3|934.3|939.7|934.7|939.7|934.7|939.3|934.3|7
1639147830000|2021-12-10 14:50:30|939.6|934.6|940.2|935.2|940.2|935.2|939.4|934.4|17
1639147840000|2021-12-10 14:50:40|940.6|935.6|940.7|935.7|941.1|936.1|940.6|935.6|6
1639147850000|2021-12-10 14:50:50|940.6|935.6|940.9|935.9|940.9|935.9|940.5|935.5|25
1639147860000|2021-12-10 14:51:00|940.7|935.7|939.7|934.7|940.7|935.7|939.6|934.6|15
1639147870000|2021-12-10 14:51:10|939.6|934.6|940.2|935.2|940.2|935.2|939.5|934.5|9
1639147880000|2021-12-10 14:51:20|940.7|935.7|941.1|936.1|941.1|936.1|940.7|935.7|3
1639147890000|2021-12-10 14:51:30|941|936|941|936|941|936|941|936|1
1639147900000|2021-12-10 14:51:40|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1639147920000|2021-12-10 14:52:00|941.2|936.2|941|936|941.6|936.6|941|936|12
1639147930000|2021-12-10 14:52:10|940.9|935.9|940.1|935.1|941|936|940|935|12
1639147950000|2021-12-10 14:52:30|940.2|935.2|940.6|935.6|940.6|935.6|940.1|935.1|9
1639147970000|2021-12-10 14:52:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639147980000|2021-12-10 14:53:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639147990000|2021-12-10 14:53:10|940.5|935.5|940.2|935.2|940.5|935.5|940.1|935.1|6
1639148000000|2021-12-10 14:53:20|940|935|940.4|935.4|940.4|935.4|940|935|4
1639148010000|2021-12-10 14:53:30|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|10
1639148020000|2021-12-10 14:53:40|940.5|935.5|940.3|935.3|940.6|935.6|940.3|935.3|13
1639148030000|2021-12-10 14:53:50|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|6
1639148040000|2021-12-10 14:54:00|940.2|935.2|940.6|935.6|940.7|935.7|940.2|935.2|7
1639148050000|2021-12-10 14:54:10|940.5|935.5|940.5|935.5|940.6|935.6|940.4|935.4|11
1639148060000|2021-12-10 14:54:20|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|11
1639148070000|2021-12-10 14:54:30|940.2|935.2|940.2|935.2|940.4|935.4|940.2|935.2|7
1639148080000|2021-12-10 14:54:40|940.6|935.6|940.2|935.2|940.6|935.6|940.2|935.2|7
1639148090000|2021-12-10 14:54:50|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1639148100000|2021-12-10 14:55:00|940.1|935.1|939.6|934.6|940.1|935.1|939.6|934.6|5
1639148110000|2021-12-10 14:55:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|13
1639148120000|2021-12-10 14:55:20|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1639148130000|2021-12-10 14:55:30|939.6|934.6|939.1|934.1|939.6|934.6|939.1|934.1|9
1639148140000|2021-12-10 14:55:40|939|934|939|934|939|934|938.6|933.6|12
1639148150000|2021-12-10 14:55:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1639148160000|2021-12-10 14:56:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639148170000|2021-12-10 14:56:10|938.6|933.6|937.5|932.5|938.6|933.6|937.5|932.5|6
1639148180000|2021-12-10 14:56:20|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639148190000|2021-12-10 14:56:30|937.3|932.3|937.1|932.1|937.3|932.3|936.8|931.8|8
1639148200000|2021-12-10 14:56:40|937|932|937|932|937.1|932.1|936.9|931.9|9
1639148210000|2021-12-10 14:56:50|937.1|932.1|937.1|932.1|937.3|932.3|937.1|932.1|7
1639148220000|2021-12-10 14:57:00|937|932|936.9|931.9|937.4|932.4|936.9|931.9|11
1639148230000|2021-12-10 14:57:10|936.8|931.8|937.1|932.1|937.1|932.1|936.7|931.7|7
1639148240000|2021-12-10 14:57:20|937|932|937|932|937.4|932.4|936.9|931.9|9
1639148250000|2021-12-10 14:57:30|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|12
1639148260000|2021-12-10 14:57:40|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|7
1639148270000|2021-12-10 14:57:50|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639148280000|2021-12-10 14:58:00|936.8|931.8|937|932|937|932|936.8|931.8|9
1639148290000|2021-12-10 14:58:10|937.2|932.2|937.1|932.1|937.3|932.3|937|932|6
1639148300000|2021-12-10 14:58:20|937|932|937|932|937.1|932.1|936.9|931.9|9
1639148310000|2021-12-10 14:58:30|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|4
1639148320000|2021-12-10 14:58:40|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|3
1639148330000|2021-12-10 14:58:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1639148340000|2021-12-10 14:59:00|937|932|937.1|932.1|937.1|932.1|936.9|931.9|4
1639148350000|2021-12-10 14:59:10|937.2|932.2|937.6|932.6|938|933|937.2|932.2|10
1639148360000|2021-12-10 14:59:20|938.3|933.3|938.5|933.5|938.5|933.5|938.3|933.3|6
1639148370000|2021-12-10 14:59:30|938.6|933.6|938.4|933.4|939.3|934.3|938.4|933.4|10
1639148380000|2021-12-10 14:59:40|938.5|933.5|938.2|933.2|938.5|933.5|938.2|933.2|10
1639148390000|2021-12-10 14:59:50|938.3|933.3|938.9|933.9|938.9|933.9|938.3|933.3|7
1639148400000|2021-12-10 15:00:00|939.2|934.2|939.3|934.3|939.7|934.7|939.2|934.2|11
1639148410000|2021-12-10 15:00:10|939.2|934.2|938.4|933.4|939.2|934.2|938.4|933.4|11
1639148420000|2021-12-10 15:00:20|938.5|933.5|938.7|933.7|938.8|933.8|938.4|933.4|12
1639148430000|2021-12-10 15:00:30|938.6|933.6|938.8|933.8|938.8|933.8|938.5|933.5|14
1639148440000|2021-12-10 15:00:40|938.9|933.9|939.2|934.2|939.3|934.3|938.9|933.9|11
1639148450000|2021-12-10 15:00:50|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|11
1639148460000|2021-12-10 15:01:00|939.2|934.2|938.6|933.6|939.4|934.4|938.6|933.6|20
1639148470000|2021-12-10 15:01:10|938.7|933.7|939|934|939.1|934.1|938.5|933.5|31
1639148480000|2021-12-10 15:01:20|938.9|933.9|938.8|933.8|938.9|933.9|938.7|933.7|8
1639148490000|2021-12-10 15:01:30|938.6|933.6|938.5|933.5|938.7|933.7|938.4|933.4|12
1639148500000|2021-12-10 15:01:40|938.4|933.4|938.6|933.6|938.7|933.7|938.3|933.3|19
1639148510000|2021-12-10 15:01:50|938.7|933.7|938.3|933.3|938.7|933.7|938.2|933.2|16
1639148520000|2021-12-10 15:02:00|938.4|933.4|938|933|938.7|933.7|937.9|932.9|24
1639148530000|2021-12-10 15:02:10|937.9|932.9|937.8|932.8|937.9|932.9|937.6|932.6|8
1639148540000|2021-12-10 15:02:20|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1639148550000|2021-12-10 15:02:30|937.5|932.5|937.3|932.3|937.5|932.5|937|932|9
1639148560000|2021-12-10 15:02:40|937.2|932.2|936.9|931.9|937.2|932.2|936.9|931.9|13
1639148570000|2021-12-10 15:02:50|936.8|931.8|937.1|932.1|937.3|932.3|936.8|931.8|8
1639148580000|2021-12-10 15:03:00|937|932|936.9|931.9|937|932|936.8|931.8|15
1639148590000|2021-12-10 15:03:10|937|932|937|932|937.4|932.4|937|932|12
1639148600000|2021-12-10 15:03:20|937.1|932.1|937.4|932.4|937.4|932.4|937|932|13
1639148610000|2021-12-10 15:03:30|937.3|932.3|937.2|932.2|937.4|932.4|937.1|932.1|12
1639148620000|2021-12-10 15:03:40|937.4|932.4|938.3|933.3|938.3|933.3|937.4|932.4|8
1639148630000|2021-12-10 15:03:50|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|5
1639148640000|2021-12-10 15:04:00|938.5|933.5|938.1|933.1|938.7|933.7|938|933|15
1639148650000|2021-12-10 15:04:10|938.2|933.2|938|933|938.4|933.4|938|933|16
1639148660000|2021-12-10 15:04:20|938.1|933.1|938.3|933.3|938.4|933.4|938.1|933.1|27
1639148670000|2021-12-10 15:04:30|938.2|933.2|938.2|933.2|938.3|933.3|938.1|933.1|7
1639148680000|2021-12-10 15:04:40|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|2
1639148690000|2021-12-10 15:04:50|938|933|938.7|933.7|938.7|933.7|937.9|932.9|23
1639148700000|2021-12-10 15:05:00|938.6|933.6|938|933|938.6|933.6|938|933|10
1639148710000|2021-12-10 15:05:10|938.4|933.4|938.7|933.7|938.7|933.7|938.3|933.3|8
1639148720000|2021-12-10 15:05:20|938.8|933.8|938.7|933.7|938.8|933.8|938.6|933.6|6
1639148730000|2021-12-10 15:05:30|938.6|933.6|938|933|938.6|933.6|938|933|13
1639148740000|2021-12-10 15:05:40|937.9|932.9|937.4|932.4|938|933|937.4|932.4|10
1639148750000|2021-12-10 15:05:50|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|5
1639148760000|2021-12-10 15:06:00|937.7|932.7|937.7|932.7|937.8|932.8|937.6|932.6|20
1639148770000|2021-12-10 15:06:10|937.8|932.8|938.1|933.1|938.2|933.2|937.8|932.8|3
1639148780000|2021-12-10 15:06:20|938.2|933.2|938.4|933.4|938.6|933.6|938.1|933.1|13
1639148790000|2021-12-10 15:06:30|938.5|933.5|938.2|933.2|938.5|933.5|938.1|933.1|17
1639148800000|2021-12-10 15:06:40|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1639148810000|2021-12-10 15:06:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639148820000|2021-12-10 15:07:00|938.2|933.2|937.8|932.8|938.3|933.3|937.7|932.7|14
1639148830000|2021-12-10 15:07:10|937.7|932.7|937.2|932.2|937.7|932.7|937.2|932.2|8
1639148840000|2021-12-10 15:07:20|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|7
1639148850000|2021-12-10 15:07:30|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|15
1639148860000|2021-12-10 15:07:40|937.2|932.2|937.4|932.4|937.5|932.5|937.2|932.2|11
1639148870000|2021-12-10 15:07:50|937.5|932.5|938.1|933.1|938.1|933.1|937.4|932.4|16
1639148880000|2021-12-10 15:08:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639148890000|2021-12-10 15:08:10|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|3
1639148900000|2021-12-10 15:08:20|938.3|933.3|938.4|933.4|938.5|933.5|938.3|933.3|14
1639148910000|2021-12-10 15:08:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|6
1639148920000|2021-12-10 15:08:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1639148930000|2021-12-10 15:08:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1639148940000|2021-12-10 15:09:00|938.7|933.7|938.6|933.6|938.7|933.7|938.5|933.5|20
1639148950000|2021-12-10 15:09:10|938.5|933.5|938.9|933.9|939|934|938.5|933.5|9
1639148960000|2021-12-10 15:09:20|939|934|939|934|939|934|938.9|933.9|5
1639148970000|2021-12-10 15:09:30|939.1|934.1|939.4|934.4|939.4|934.4|939.1|934.1|10
1639148980000|2021-12-10 15:09:40|939.6|934.6|939.2|934.2|939.6|934.6|939|934|6
1639148990000|2021-12-10 15:09:50|939.4|934.4|939.4|934.4|939.4|934.4|939.2|934.2|11
1639149000000|2021-12-10 15:10:00|939.5|934.5|939.1|934.1|939.5|934.5|939|934|14
1639149010000|2021-12-10 15:10:10|939.2|934.2|939|934|939.2|934.2|939|934|9
1639149020000|2021-12-10 15:10:20|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1639149030000|2021-12-10 15:10:30|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|3
1639149040000|2021-12-10 15:10:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|4
1639149050000|2021-12-10 15:10:50|938.5|933.5|938.9|933.9|939|934|938.5|933.5|6
1639149060000|2021-12-10 15:11:00|938.8|933.8|938.9|933.9|939|934|938.8|933.8|13
1639149070000|2021-12-10 15:11:10|939|934|938.7|933.7|939|934|938.7|933.7|6
1639149080000|2021-12-10 15:11:20|938.8|933.8|938.1|933.1|938.9|933.9|938.1|933.1|13
1639149090000|2021-12-10 15:11:30|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|7
1639149100000|2021-12-10 15:11:40|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|10
1639149110000|2021-12-10 15:11:50|938.3|933.3|938|933|938.3|933.3|938|933|5
1639149120000|2021-12-10 15:12:00|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1639149130000|2021-12-10 15:12:10|937.9|932.9|938|933|938|933|937.9|932.9|4
1639149140000|2021-12-10 15:12:20|938.1|933.1|938|933|938.1|933.1|938|933|2
1639149150000|2021-12-10 15:12:30|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|26
1639149160000|2021-12-10 15:12:40|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|10
1639149180000|2021-12-10 15:13:00|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639149190000|2021-12-10 15:13:10|938|933|938.6|933.6|938.7|933.7|937.9|932.9|8
1639149200000|2021-12-10 15:13:20|938.5|933.5|938.7|933.7|938.7|933.7|938.5|933.5|3
1639149210000|2021-12-10 15:13:30|938.8|933.8|939.2|934.2|939.2|934.2|938.8|933.8|5
1639149220000|2021-12-10 15:13:40|939.1|934.1|939|934|939.1|934.1|939|934|2
1639149230000|2021-12-10 15:13:50|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1639149240000|2021-12-10 15:14:00|939.9|934.9|940.9|935.9|940.9|935.9|939.9|934.9|14
1639149250000|2021-12-10 15:14:10|941|936|940.8|935.8|941.1|936.1|940.7|935.7|6
1639149260000|2021-12-10 15:14:20|940.7|935.7|940.9|935.9|941|936|940.6|935.6|21
1639149270000|2021-12-10 15:14:30|941|936|941.1|936.1|941.1|936.1|940.9|935.9|4
1639149280000|2021-12-10 15:14:40|941.2|936.2|941.1|936.1|941.2|936.2|940.9|935.9|6
1639149290000|2021-12-10 15:14:50|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|11
1639149300000|2021-12-10 15:15:00|941.3|936.3|940.9|935.9|941.4|936.4|940.8|935.8|8
1639149310000|2021-12-10 15:15:10|940.8|935.8|940.7|935.7|940.9|935.9|940.5|935.5|11
1639149320000|2021-12-10 15:15:20|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|6
1639149330000|2021-12-10 15:15:30|941.2|936.2|941.1|936.1|941.5|936.5|941.1|936.1|7
1639149340000|2021-12-10 15:15:40|941|936|941.4|936.4|941.4|936.4|941|936|5
1639149350000|2021-12-10 15:15:50|941.7|936.7|942.1|937.1|942.1|937.1|941.6|936.6|12
1639149360000|2021-12-10 15:16:00|942.2|937.2|941.9|936.9|942.2|937.2|941.4|936.4|11
1639149370000|2021-12-10 15:16:10|942|937|942.1|937.1|942.3|937.3|941.9|936.9|16
1639149380000|2021-12-10 15:16:20|942|937|942.8|937.8|942.8|937.8|942|937|14
1639149390000|2021-12-10 15:16:30|942.9|937.9|943|938|943|938|942.9|937.9|2
1639149400000|2021-12-10 15:16:40|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1639149410000|2021-12-10 15:16:50|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1639149420000|2021-12-10 15:17:00|943|938|943.6|938.6|943.6|938.6|943|938|13
1639149430000|2021-12-10 15:17:10|943.7|938.7|944.4|939.4|944.4|939.4|943.7|938.7|11
1639149440000|2021-12-10 15:17:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|13
1639149450000|2021-12-10 15:17:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1639149460000|2021-12-10 15:17:40|944.2|939.2|943.6|938.6|944.3|939.3|943.6|938.6|8
1639149470000|2021-12-10 15:17:50|943.5|938.5|943.3|938.3|943.5|938.5|943.2|938.2|6
1639149480000|2021-12-10 15:18:00|943.4|938.4|943.8|938.8|943.8|938.8|943.4|938.4|12
1639149490000|2021-12-10 15:18:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1639149500000|2021-12-10 15:18:20|943.9|938.9|944|939|944.1|939.1|943.8|938.8|8
1639149510000|2021-12-10 15:18:30|944.1|939.1|943.4|938.4|944.1|939.1|943.3|938.3|16
1639149520000|2021-12-10 15:18:40|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|3
1639149530000|2021-12-10 15:18:50|943.7|938.7|944|939|944|939|943.7|938.7|6
1639149540000|2021-12-10 15:19:00|943.9|938.9|944.9|939.9|944.9|939.9|943.9|938.9|7
1639149550000|2021-12-10 15:19:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639149560000|2021-12-10 15:19:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639149570000|2021-12-10 15:19:30|945|940|945.1|940.1|945.2|940.2|945|940|12
1639149580000|2021-12-10 15:19:40|945|940|944.8|939.8|945|940|944.8|939.8|4
1639149590000|2021-12-10 15:19:50|944.7|939.7|944.6|939.6|944.7|939.7|944.5|939.5|4
1639149600000|2021-12-10 15:20:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639149610000|2021-12-10 15:20:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|6
1639149620000|2021-12-10 15:20:20|944.3|939.3|943.8|938.8|944.3|939.3|943.8|938.8|10
1639149630000|2021-12-10 15:20:30|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|6
1639149640000|2021-12-10 15:20:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639149650000|2021-12-10 15:20:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|7
1639149660000|2021-12-10 15:21:00|943.7|938.7|943.6|938.6|943.7|938.7|943.4|938.4|6
1639149670000|2021-12-10 15:21:10|943.5|938.5|943|938|943.5|938.5|943|938|16
1639149680000|2021-12-10 15:21:20|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1639149690000|2021-12-10 15:21:30|943|938|943.1|938.1|943.2|938.2|943|938|10
1639149700000|2021-12-10 15:21:40|943.3|938.3|943.6|938.6|943.6|938.6|943.3|938.3|4
1639149710000|2021-12-10 15:21:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1639149720000|2021-12-10 15:22:00|943.9|938.9|944|939|944|939|943.9|938.9|4
1639149730000|2021-12-10 15:22:10|944.1|939.1|944|939|944.1|939.1|943.9|938.9|8
1639149740000|2021-12-10 15:22:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639149750000|2021-12-10 15:22:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1639149760000|2021-12-10 15:22:40|943.8|938.8|943.5|938.5|943.8|938.8|943.5|938.5|7
1639149770000|2021-12-10 15:22:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639149780000|2021-12-10 15:23:00|943.5|938.5|943.3|938.3|943.6|938.6|943.3|938.3|7
1639149790000|2021-12-10 15:23:10|943.2|938.2|943.3|938.3|943.4|938.4|943.1|938.1|8
1639149800000|2021-12-10 15:23:20|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|6
1639149810000|2021-12-10 15:23:30|943.2|938.2|943.3|938.3|943.3|938.3|943.1|938.1|10
1639149830000|2021-12-10 15:23:50|943.1|938.1|943|938|943.1|938.1|943|938|2
1639149840000|2021-12-10 15:24:00|942.9|937.9|942.5|937.5|942.9|937.9|942.5|937.5|5
1639149850000|2021-12-10 15:24:10|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|3
1639149860000|2021-12-10 15:24:20|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1639149870000|2021-12-10 15:24:30|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|5
1639149880000|2021-12-10 15:24:40|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|6
1639149890000|2021-12-10 15:24:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|5
1639149900000|2021-12-10 15:25:00|942.3|937.3|942.2|937.2|942.4|937.4|942.1|937.1|6
1639149910000|2021-12-10 15:25:10|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|13
1639149920000|2021-12-10 15:25:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639149930000|2021-12-10 15:25:30|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|8
1639149940000|2021-12-10 15:25:40|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|11
1639149950000|2021-12-10 15:25:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639149960000|2021-12-10 15:26:00|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1639149970000|2021-12-10 15:26:10|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1639149980000|2021-12-10 15:26:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639149990000|2021-12-10 15:26:30|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|14
1639150000000|2021-12-10 15:26:40|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1639150010000|2021-12-10 15:26:50|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639150020000|2021-12-10 15:27:00|942.8|937.8|942.6|937.6|942.8|937.8|942.5|937.5|14
1639150030000|2021-12-10 15:27:10|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|9
1639150040000|2021-12-10 15:27:20|942.8|937.8|943.1|938.1|943.2|938.2|942.8|937.8|14
1639150050000|2021-12-10 15:27:30|943|938|943.2|938.2|943.3|938.3|943|938|7
1639150060000|2021-12-10 15:27:40|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|5
1639150070000|2021-12-10 15:27:50|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1639150080000|2021-12-10 15:28:00|943.3|938.3|943.1|938.1|943.3|938.3|942.9|937.9|11
1639150090000|2021-12-10 15:28:10|943|938|943.1|938.1|943.1|938.1|943|938|6
1639150100000|2021-12-10 15:28:20|943|938|943.1|938.1|943.1|938.1|943|938|8
1639150110000|2021-12-10 15:28:30|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|7
1639150120000|2021-12-10 15:28:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639150130000|2021-12-10 15:28:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639150140000|2021-12-10 15:29:00|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1639150150000|2021-12-10 15:29:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1639150160000|2021-12-10 15:29:20|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|6
1639150170000|2021-12-10 15:29:30|943.7|938.7|944|939|944|939|943.6|938.6|14
1639150180000|2021-12-10 15:29:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639150200000|2021-12-10 15:30:00|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|7
1639150210000|2021-12-10 15:30:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1639150220000|2021-12-10 15:30:20|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|4
1639150230000|2021-12-10 15:30:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639150240000|2021-12-10 15:30:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|14
1639150250000|2021-12-10 15:30:50|943.8|938.8|943.5|938.5|943.9|938.9|943.5|938.5|9
1639150260000|2021-12-10 15:31:00|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|3
1639150270000|2021-12-10 15:31:10|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1639150280000|2021-12-10 15:31:20|943.3|938.3|943.6|938.6|943.6|938.6|943.2|938.2|9
1639150290000|2021-12-10 15:31:30|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|7
1639150300000|2021-12-10 15:31:40|943.8|938.8|944|939|944|939|943.7|938.7|4
1639150310000|2021-12-10 15:31:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639150320000|2021-12-10 15:32:00|943.7|938.7|943.4|938.4|943.7|938.7|943.4|938.4|8
1639150330000|2021-12-10 15:32:10|943.2|938.2|943.4|938.4|943.4|938.4|943.1|938.1|8
1639150340000|2021-12-10 15:32:20|943.5|938.5|943.8|938.8|943.8|938.8|943.4|938.4|6
1639150350000|2021-12-10 15:32:30|943.7|938.7|944.1|939.1|944.1|939.1|943.7|938.7|9
1639150360000|2021-12-10 15:32:40|944|939|944|939|944.1|939.1|943.8|938.8|9
1639150370000|2021-12-10 15:32:50|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|7
1639150380000|2021-12-10 15:33:00|943.8|938.8|943.4|938.4|943.9|938.9|943.4|938.4|10
1639150390000|2021-12-10 15:33:10|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|15
1639150400000|2021-12-10 15:33:20|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|11
1639150410000|2021-12-10 15:33:30|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|4
1639150420000|2021-12-10 15:33:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639150430000|2021-12-10 15:33:50|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|10
1639150440000|2021-12-10 15:34:00|943|938|943.2|938.2|943.2|938.2|942.9|937.9|3
1639150460000|2021-12-10 15:34:20|943.1|938.1|943.1|938.1|943.2|938.2|942.8|937.8|10
1639150470000|2021-12-10 15:34:30|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|4
1639150480000|2021-12-10 15:34:40|943|938|943|938|943|938|942.9|937.9|5
1639150490000|2021-12-10 15:34:50|942.9|937.9|943|938|943|938|942.9|937.9|2
1639150500000|2021-12-10 15:35:00|942.9|937.9|943|938|943.1|938.1|942.9|937.9|10
1639150510000|2021-12-10 15:35:10|943.1|938.1|943|938|943.1|938.1|943|938|12
1639150520000|2021-12-10 15:35:20|943.1|938.1|943.1|938.1|943.1|938.1|943|938|9
1639150530000|2021-12-10 15:35:30|943|938|942.8|937.8|943.1|938.1|942.8|937.8|4
1639150540000|2021-12-10 15:35:40|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|7
1639150550000|2021-12-10 15:35:50|943|938|943|938|943.1|938.1|943|938|3
1639150560000|2021-12-10 15:36:00|942.9|937.9|943|938|943|938|942.8|937.8|7
1639150570000|2021-12-10 15:36:10|943.1|938.1|943|938|943.1|938.1|943|938|4
1639150580000|2021-12-10 15:36:20|943.2|938.2|943.2|938.2|943.3|938.3|943.1|938.1|4
1639150590000|2021-12-10 15:36:30|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|5
1639150600000|2021-12-10 15:36:40|943|938|942.9|937.9|943.1|938.1|942.8|937.8|20
1639150610000|2021-12-10 15:36:50|942.8|937.8|942.6|937.6|942.9|937.9|942.6|937.6|17
1639150620000|2021-12-10 15:37:00|942.7|937.7|942.4|937.4|942.7|937.7|942.2|937.2|12
1639150630000|2021-12-10 15:37:10|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|7
1639150650000|2021-12-10 15:37:30|942|937|942.3|937.3|942.4|937.4|942|937|10
1639150660000|2021-12-10 15:37:40|942.4|937.4|942.3|937.3|942.5|937.5|942.2|937.2|17
1639150670000|2021-12-10 15:37:50|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|6
1639150680000|2021-12-10 15:38:00|942.2|937.2|942.3|937.3|942.4|937.4|942.2|937.2|4
1639150690000|2021-12-10 15:38:10|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|3
1639150700000|2021-12-10 15:38:20|942.3|937.3|942.5|937.5|942.6|937.6|942.3|937.3|7
1639150710000|2021-12-10 15:38:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|13
1639150720000|2021-12-10 15:38:40|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|9
1639150730000|2021-12-10 15:38:50|942.3|937.3|942.3|937.3|942.3|937.3|942.1|937.1|5
1639150740000|2021-12-10 15:39:00|942.2|937.2|941.8|936.8|942.3|937.3|941.8|936.8|17
1639150750000|2021-12-10 15:39:10|941.9|936.9|941.7|936.7|941.9|936.9|941.6|936.6|7
1639150760000|2021-12-10 15:39:20|942|937|942.2|937.2|942.2|937.2|942|937|9
1639150770000|2021-12-10 15:39:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|8
1639150780000|2021-12-10 15:39:40|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1639150790000|2021-12-10 15:39:50|942.2|937.2|942.5|937.5|942.5|937.5|942.1|937.1|12
1639150800000|2021-12-10 15:40:00|942.6|937.6|943.1|938.1|943.1|938.1|942.5|937.5|17
1639150810000|2021-12-10 15:40:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|7
1639150820000|2021-12-10 15:40:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639150830000|2021-12-10 15:40:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1639150840000|2021-12-10 15:40:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639150850000|2021-12-10 15:40:50|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|7
1639150860000|2021-12-10 15:41:00|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|8
1639150870000|2021-12-10 15:41:10|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639150880000|2021-12-10 15:41:20|943.2|938.2|943.1|938.1|943.3|938.3|942.8|937.8|12
1639150890000|2021-12-10 15:41:30|943|938|943|938|943|938|942.9|937.9|3
1639150900000|2021-12-10 15:41:40|943.1|938.1|943|938|943.1|938.1|943|938|4
1639150910000|2021-12-10 15:41:50|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1639150920000|2021-12-10 15:42:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639150930000|2021-12-10 15:42:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639150950000|2021-12-10 15:42:30|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|12
1639150960000|2021-12-10 15:42:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639150970000|2021-12-10 15:42:50|942.8|937.8|943|938|943|938|942.8|937.8|10
1639150980000|2021-12-10 15:43:00|942.9|937.9|942.8|937.8|943|938|942.8|937.8|12
1639150990000|2021-12-10 15:43:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|5
1639151010000|2021-12-10 15:43:30|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|2
1639151020000|2021-12-10 15:43:40|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|11
1639151030000|2021-12-10 15:43:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639151040000|2021-12-10 15:44:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1639151050000|2021-12-10 15:44:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639151060000|2021-12-10 15:44:20|942.8|937.8|943.4|938.4|943.4|938.4|942.8|937.8|5
1639151070000|2021-12-10 15:44:30|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1639151080000|2021-12-10 15:44:40|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639151090000|2021-12-10 15:44:50|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1639151100000|2021-12-10 15:45:00|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|12
1639151110000|2021-12-10 15:45:10|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|10
1639151120000|2021-12-10 15:45:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|8
1639151130000|2021-12-10 15:45:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|6
1639151140000|2021-12-10 15:45:40|943.9|938.9|944|939|944|939|943.8|938.8|6
1639151150000|2021-12-10 15:45:50|944.1|939.1|943.6|938.6|944.2|939.2|943.5|938.5|15
1639151160000|2021-12-10 15:46:00|943.7|938.7|943.1|938.1|943.7|938.7|943.1|938.1|8
1639151170000|2021-12-10 15:46:10|943|938|943|938|943|938|943|938|1
1639151180000|2021-12-10 15:46:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639151190000|2021-12-10 15:46:30|943|938|943|938|943|938|942.9|937.9|7
1639151200000|2021-12-10 15:46:40|943.1|938.1|943.3|938.3|943.4|938.4|943.1|938.1|16
1639151210000|2021-12-10 15:46:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1639151220000|2021-12-10 15:47:00|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1639151230000|2021-12-10 15:47:10|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|13
1639151240000|2021-12-10 15:47:20|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639151250000|2021-12-10 15:47:30|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639151260000|2021-12-10 15:47:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639151270000|2021-12-10 15:47:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|6
1639151280000|2021-12-10 15:48:00|943.6|938.6|943.5|938.5|943.6|938.6|943.4|938.4|6
1639151290000|2021-12-10 15:48:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1639151300000|2021-12-10 15:48:20|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1639151310000|2021-12-10 15:48:30|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1639151320000|2021-12-10 15:48:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639151330000|2021-12-10 15:48:50|943.7|938.7|943.4|938.4|943.8|938.8|943.4|938.4|7
1639151340000|2021-12-10 15:49:00|943.5|938.5|943.2|938.2|943.5|938.5|943.1|938.1|16
1639151350000|2021-12-10 15:49:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639151360000|2021-12-10 15:49:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|10
1639151380000|2021-12-10 15:49:40|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|7
1639151390000|2021-12-10 15:49:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639151410000|2021-12-10 15:50:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639151420000|2021-12-10 15:50:20|943.2|938.2|943.4|938.4|943.6|938.6|943.2|938.2|12
1639151430000|2021-12-10 15:50:30|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1639151440000|2021-12-10 15:50:40|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|10
1639151450000|2021-12-10 15:50:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|8
1639151460000|2021-12-10 15:51:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639151480000|2021-12-10 15:51:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639151490000|2021-12-10 15:51:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1639151500000|2021-12-10 15:51:40|943.7|938.7|943.7|938.7|943.7|938.7|943.5|938.5|11
1639151510000|2021-12-10 15:51:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1639151520000|2021-12-10 15:52:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1639151530000|2021-12-10 15:52:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1639151540000|2021-12-10 15:52:20|944|939|944.1|939.1|944.1|939.1|944|939|4
1639151550000|2021-12-10 15:52:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1639151560000|2021-12-10 15:52:40|944|939|944|939|944.1|939.1|944|939|7
1639151570000|2021-12-10 15:52:50|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|5
1639151580000|2021-12-10 15:53:00|943.9|938.9|943.6|938.6|943.9|938.9|943.5|938.5|10
1639151590000|2021-12-10 15:53:10|943.5|938.5|944|939|944|939|943.5|938.5|11
1639151600000|2021-12-10 15:53:20|944.1|939.1|944|939|944.1|939.1|944|939|4
1639151610000|2021-12-10 15:53:30|943.9|938.9|944|939|944|939|943.9|938.9|8
1639151620000|2021-12-10 15:53:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|17
1639151630000|2021-12-10 15:53:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1639151650000|2021-12-10 15:54:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639151660000|2021-12-10 15:54:20|944.1|939.1|944.3|939.3|944.4|939.4|944.1|939.1|4
1639151670000|2021-12-10 15:54:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639151680000|2021-12-10 15:54:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1639151690000|2021-12-10 15:54:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639151720000|2021-12-10 15:55:20|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|4
1639151730000|2021-12-10 15:55:30|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|7
1639151740000|2021-12-10 15:55:40|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1639151760000|2021-12-10 15:56:00|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|11
1639151770000|2021-12-10 15:56:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639151790000|2021-12-10 15:56:30|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|6
1639151800000|2021-12-10 15:56:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639151810000|2021-12-10 15:56:50|944.7|939.7|944.7|939.7|944.7|939.7|944.5|939.5|15
1639151850000|2021-12-10 15:57:30|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|9
1639151860000|2021-12-10 15:57:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639151870000|2021-12-10 15:57:50|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|5
1639151880000|2021-12-10 15:58:00|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|15
1639151890000|2021-12-10 15:58:10|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|8
1639151900000|2021-12-10 15:58:20|944.4|939.4|944.5|939.5|944.6|939.6|944.4|939.4|4
1639151910000|2021-12-10 15:58:30|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639151920000|2021-12-10 15:58:40|944.5|939.5|944.8|939.8|944.8|939.8|944.5|939.5|14
1639151930000|2021-12-10 15:58:50|944.7|939.7|944.9|939.9|945|940|944.7|939.7|3
1639151940000|2021-12-10 15:59:00|945|940|944.7|939.7|945|940|944.7|939.7|15
1639151950000|2021-12-10 15:59:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|12
1639151980000|2021-12-10 15:59:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639151990000|2021-12-10 15:59:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1639152000000|2021-12-10 16:00:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|18
1639152010000|2021-12-10 16:00:10|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|14
1639152020000|2021-12-10 16:00:20|944.6|939.6|944.8|939.8|944.8|939.8|944.5|939.5|15
1639152030000|2021-12-10 16:00:30|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1639152040000|2021-12-10 16:00:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|8
1639152050000|2021-12-10 16:00:50|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|8
1639152060000|2021-12-10 16:01:00|945|940|944.8|939.8|945.1|940.1|944.8|939.8|9
1639152070000|2021-12-10 16:01:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639152080000|2021-12-10 16:01:20|944.9|939.9|945|940|945.1|940.1|944.9|939.9|8
1639152090000|2021-12-10 16:01:30|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|7
1639152100000|2021-12-10 16:01:40|945|940|945.1|940.1|945.1|940.1|945|940|4
1639152120000|2021-12-10 16:02:00|945|940|945.1|940.1|945.1|940.1|945|940|12
1639152130000|2021-12-10 16:02:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639152140000|2021-12-10 16:02:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1639152150000|2021-12-10 16:02:30|945|940|945|940|945|940|945|940|1
1639152160000|2021-12-10 16:02:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|6
1639152170000|2021-12-10 16:02:50|945.1|940.1|944.9|939.9|945.2|940.2|944.9|939.9|10
1639152180000|2021-12-10 16:03:00|945|940|944.8|939.8|945|940|944.8|939.8|10
1639152190000|2021-12-10 16:03:10|944.7|939.7|944.2|939.2|944.7|939.7|944.1|939.1|9
1639152200000|2021-12-10 16:03:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1639152210000|2021-12-10 16:03:30|944.1|939.1|944|939|944.1|939.1|944|939|4
1639152220000|2021-12-10 16:03:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639152230000|2021-12-10 16:03:50|944|939|944|939|944.1|939.1|944|939|11
1639152240000|2021-12-10 16:04:00|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|12
1639152250000|2021-12-10 16:04:10|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|15
1639152260000|2021-12-10 16:04:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639152270000|2021-12-10 16:04:30|943.6|938.6|943.8|938.8|943.9|938.9|943.5|938.5|13
1639152280000|2021-12-10 16:04:40|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|3
1639152290000|2021-12-10 16:04:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639152300000|2021-12-10 16:05:00|943.9|938.9|943.9|938.9|944|939|943.8|938.8|9
1639152310000|2021-12-10 16:05:10|943.8|938.8|943.7|938.7|943.8|938.8|943.5|938.5|5
1639152320000|2021-12-10 16:05:20|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|11
1639152330000|2021-12-10 16:05:30|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1639152340000|2021-12-10 16:05:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639152350000|2021-12-10 16:05:50|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|11
1639152360000|2021-12-10 16:06:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639152370000|2021-12-10 16:06:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639152390000|2021-12-10 16:06:30|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|3
1639152400000|2021-12-10 16:06:40|944|939|944|939|944|939|943.9|938.9|7
1639152410000|2021-12-10 16:06:50|943.9|938.9|944|939|944|939|943.9|938.9|6
1639152420000|2021-12-10 16:07:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639152430000|2021-12-10 16:07:10|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|7
1639152440000|2021-12-10 16:07:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1639152450000|2021-12-10 16:07:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639152460000|2021-12-10 16:07:40|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|7
1639152470000|2021-12-10 16:07:50|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|11
1639152480000|2021-12-10 16:08:00|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|5
1639152490000|2021-12-10 16:08:10|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1639152500000|2021-12-10 16:08:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|4
1639152510000|2021-12-10 16:08:30|943.1|938.1|943.1|938.1|943.2|938.2|943|938|19
1639152520000|2021-12-10 16:08:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1639152530000|2021-12-10 16:08:50|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|10
1639152540000|2021-12-10 16:09:00|943|938|943|938|943.1|938.1|943|938|5
1639152550000|2021-12-10 16:09:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|18
1639152560000|2021-12-10 16:09:20|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|5
1639152580000|2021-12-10 16:09:40|943.1|938.1|943|938|943.2|938.2|943|938|6
1639152590000|2021-12-10 16:09:50|942.9|937.9|943|938|943|938|942.9|937.9|10
1639152600000|2021-12-10 16:10:00|943.1|938.1|943.4|938.4|943.4|938.4|943.1|938.1|3
1639152610000|2021-12-10 16:10:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639152620000|2021-12-10 16:10:20|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639152630000|2021-12-10 16:10:30|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|8
1639152640000|2021-12-10 16:10:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|8
1639152660000|2021-12-10 16:11:00|943.2|938.2|943|938|943.2|938.2|943|938|11
1639152670000|2021-12-10 16:11:10|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|5
1639152700000|2021-12-10 16:11:40|943|938|942.9|937.9|943|938|942.9|937.9|4
1639152710000|2021-12-10 16:11:50|943|938|943|938|943|938|942.9|937.9|5
1639152720000|2021-12-10 16:12:00|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|9
1639152730000|2021-12-10 16:12:10|943|938|942.5|937.5|943|938|942.5|937.5|9
1639152740000|2021-12-10 16:12:20|942.4|937.4|942.1|937.1|942.5|937.5|942.1|937.1|5
1639152750000|2021-12-10 16:12:30|942|937|941.8|936.8|942.1|937.1|941.8|936.8|13
1639152760000|2021-12-10 16:12:40|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|9
1639152780000|2021-12-10 16:13:00|942|937|941.9|936.9|942|937|941.9|936.9|2
1639152790000|2021-12-10 16:13:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639152800000|2021-12-10 16:13:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|14
1639152810000|2021-12-10 16:13:30|941.8|936.8|941.5|936.5|941.9|936.9|941.5|936.5|8
1639152820000|2021-12-10 16:13:40|942.4|937.4|942.5|937.5|942.9|937.9|942.3|937.3|8
1639152830000|2021-12-10 16:13:50|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|3
1639152840000|2021-12-10 16:14:00|942.3|937.3|942.2|937.2|942.7|937.7|942.2|937.2|9
1639152850000|2021-12-10 16:14:10|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|4
1639152860000|2021-12-10 16:14:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1639152870000|2021-12-10 16:14:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639152880000|2021-12-10 16:14:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|20
1639152890000|2021-12-10 16:14:50|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|5
1639152900000|2021-12-10 16:15:00|942.2|937.2|942.3|937.3|942.4|937.4|942.2|937.2|6
1639152910000|2021-12-10 16:15:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639152920000|2021-12-10 16:15:20|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639152930000|2021-12-10 16:15:30|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|5
1639152950000|2021-12-10 16:15:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1639152960000|2021-12-10 16:16:00|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|5
1639152980000|2021-12-10 16:16:20|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|18
1639152990000|2021-12-10 16:16:30|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|9
1639153000000|2021-12-10 16:16:40|941.3|936.3|942|937|942|937|941.3|936.3|3
1639153010000|2021-12-10 16:16:50|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1639153020000|2021-12-10 16:17:00|942|937|941.8|936.8|942|937|941.8|936.8|3
1639153030000|2021-12-10 16:17:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639153040000|2021-12-10 16:17:20|942|937|941.9|936.9|942|937|941.9|936.9|4
1639153050000|2021-12-10 16:17:30|942|937|942|937|942|937|942|937|1
1639153060000|2021-12-10 16:17:40|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|5
1639153070000|2021-12-10 16:17:50|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|8
1639153080000|2021-12-10 16:18:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639153090000|2021-12-10 16:18:10|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1639153100000|2021-12-10 16:18:20|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|15
1639153110000|2021-12-10 16:18:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|10
1639153120000|2021-12-10 16:18:40|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|9
1639153140000|2021-12-10 16:19:00|942.8|937.8|942.8|937.8|943|938|942.8|937.8|6
1639153150000|2021-12-10 16:19:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|10
1639153160000|2021-12-10 16:19:20|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|4
1639153180000|2021-12-10 16:19:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639153190000|2021-12-10 16:19:50|943|938|942.8|937.8|943|938|942.8|937.8|7
1639153200000|2021-12-10 16:20:00|942.9|937.9|943|938|943.1|938.1|942.9|937.9|5
1639153210000|2021-12-10 16:20:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639153220000|2021-12-10 16:20:20|943|938|943.1|938.1|943.1|938.1|943|938|4
1639153230000|2021-12-10 16:20:30|943|938|942.9|937.9|943|938|942.9|937.9|10
1639153240000|2021-12-10 16:20:40|943|938|943|938|943|938|942.9|937.9|9
1639153250000|2021-12-10 16:20:50|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|5
1639153260000|2021-12-10 16:21:00|943|938|943|938|943|938|943|938|1
1639153300000|2021-12-10 16:21:40|943.1|938.1|943|938|943.1|938.1|942.9|937.9|8
1639153330000|2021-12-10 16:22:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1639153340000|2021-12-10 16:22:20|943.1|938.1|943.4|938.4|943.5|938.5|943.1|938.1|9
1639153350000|2021-12-10 16:22:30|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1639153360000|2021-12-10 16:22:40|943.6|938.6|943.6|938.6|943.6|938.6|943.3|938.3|13
1639153370000|2021-12-10 16:22:50|943.7|938.7|943.6|938.6|943.7|938.7|943.4|938.4|10
1639153380000|2021-12-10 16:23:00|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|7
1639153390000|2021-12-10 16:23:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639153400000|2021-12-10 16:23:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|8
1639153410000|2021-12-10 16:23:30|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|15
1639153420000|2021-12-10 16:23:40|943.8|938.8|943.7|938.7|943.8|938.8|943.6|938.6|18
1639153430000|2021-12-10 16:23:50|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|10
1639153440000|2021-12-10 16:24:00|943.7|938.7|943.1|938.1|943.7|938.7|943.1|938.1|7
1639153450000|2021-12-10 16:24:10|943|938|943.1|938.1|943.1|938.1|943|938|4
1639153460000|2021-12-10 16:24:20|943|938|943|938|943|938|943|938|1
1639153470000|2021-12-10 16:24:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639153480000|2021-12-10 16:24:40|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1639153490000|2021-12-10 16:24:50|942.7|937.7|943.2|938.2|943.2|938.2|942.6|937.6|6
1639153500000|2021-12-10 16:25:00|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|8
1639153510000|2021-12-10 16:25:10|943.1|938.1|943.3|938.3|943.7|938.7|943.1|938.1|7
1639153520000|2021-12-10 16:25:20|943.2|938.2|943|938|943.2|938.2|943|938|2
1639153530000|2021-12-10 16:25:30|943.1|938.1|942.8|937.8|943.1|938.1|942.8|937.8|4
1639153540000|2021-12-10 16:25:40|942.7|937.7|942.5|937.5|942.7|937.7|942.4|937.4|5
1639153550000|2021-12-10 16:25:50|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|4
1639153560000|2021-12-10 16:26:00|942.2|937.2|942.2|937.2|942.4|937.4|942.2|937.2|4
1639153570000|2021-12-10 16:26:10|942.3|937.3|941.9|936.9|942.3|937.3|941.9|936.9|6
1639153580000|2021-12-10 16:26:20|942.1|937.1|943|938|943|938|941.7|936.7|9
1639153590000|2021-12-10 16:26:30|942.7|937.7|942.3|937.3|942.7|937.7|942.3|937.3|4
1639153600000|2021-12-10 16:26:40|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|4
1639153610000|2021-12-10 16:26:50|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|3
1639153620000|2021-12-10 16:27:00|942.4|937.4|942|937|942.6|937.6|942|937|10
1639153630000|2021-12-10 16:27:10|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|5
1639153640000|2021-12-10 16:27:20|943|938|943.3|938.3|943.3|938.3|943|938|3
1639153650000|2021-12-10 16:27:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639153660000|2021-12-10 16:27:40|943.1|938.1|943|938|943.2|938.2|943|938|5
1639153680000|2021-12-10 16:28:00|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639153690000|2021-12-10 16:28:10|943.1|938.1|943.1|938.1|943.3|938.3|943.1|938.1|12
1639153700000|2021-12-10 16:28:20|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|8
1639153710000|2021-12-10 16:28:30|943.2|938.2|943.2|938.2|943.3|938.3|943.1|938.1|7
1639153720000|2021-12-10 16:28:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639153740000|2021-12-10 16:29:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|3
1639153750000|2021-12-10 16:29:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639153770000|2021-12-10 16:29:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639153780000|2021-12-10 16:29:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1639153810000|2021-12-10 16:30:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639153820000|2021-12-10 16:30:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1639153830000|2021-12-10 16:30:30|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|3
1639153850000|2021-12-10 16:30:50|944.2|939.2|943.9|938.9|944.3|939.3|943.9|938.9|4
1639153860000|2021-12-10 16:31:00|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|4
1639153870000|2021-12-10 16:31:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|9
1639153880000|2021-12-10 16:31:20|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|10
1639153890000|2021-12-10 16:31:30|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|13
1639153900000|2021-12-10 16:31:40|944.3|939.3|944.4|939.4|944.5|939.5|944.2|939.2|16
1639153910000|2021-12-10 16:31:50|944.5|939.5|943.7|938.7|944.6|939.6|943.6|938.6|6
1639153920000|2021-12-10 16:32:00|943.9|938.9|944.4|939.4|944.4|939.4|943.9|938.9|3
1639153930000|2021-12-10 16:32:10|944.3|939.3|944.6|939.6|944.6|939.6|944.3|939.3|15
1639153960000|2021-12-10 16:32:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639153970000|2021-12-10 16:32:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639153980000|2021-12-10 16:33:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639153990000|2021-12-10 16:33:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639154000000|2021-12-10 16:33:20|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1639154010000|2021-12-10 16:33:30|945.1|940.1|945|940|945.1|940.1|945|940|4
1639154020000|2021-12-10 16:33:40|945.3|940.3|945.6|940.6|945.7|940.7|945.2|940.2|7
1639154030000|2021-12-10 16:33:50|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|4
1639154040000|2021-12-10 16:34:00|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|4
1639154050000|2021-12-10 16:34:10|945.1|940.1|944.4|939.4|945.1|940.1|944.4|939.4|6
1639154070000|2021-12-10 16:34:30|944|939|944|939|944.1|939.1|944|939|3
1639154080000|2021-12-10 16:34:40|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|7
1639154090000|2021-12-10 16:34:50|943.8|938.8|944.3|939.3|944.4|939.4|943.8|938.8|5
1639154100000|2021-12-10 16:35:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1639154110000|2021-12-10 16:35:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639154130000|2021-12-10 16:35:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1639154150000|2021-12-10 16:35:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639154160000|2021-12-10 16:36:00|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|5
1639154170000|2021-12-10 16:36:10|943.6|938.6|943.3|938.3|943.6|938.6|943.2|938.2|4
1639154180000|2021-12-10 16:36:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639154190000|2021-12-10 16:36:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1639154200000|2021-12-10 16:36:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639154220000|2021-12-10 16:37:00|943.4|938.4|943.4|938.4|943.4|938.4|943.2|938.2|4
1639154230000|2021-12-10 16:37:10|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|10
1639154240000|2021-12-10 16:37:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1639154250000|2021-12-10 16:37:30|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|2
1639154260000|2021-12-10 16:37:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639154270000|2021-12-10 16:37:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639154280000|2021-12-10 16:38:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1639154290000|2021-12-10 16:38:10|944|939|944|939|944|939|944|939|1
1639154310000|2021-12-10 16:38:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639154330000|2021-12-10 16:38:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639154340000|2021-12-10 16:39:00|944|939|944|939|944|939|944|939|1
1639154360000|2021-12-10 16:39:20|943.9|938.9|944|939|944|939|943.9|938.9|4
1639154400000|2021-12-10 16:40:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639154410000|2021-12-10 16:40:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639154430000|2021-12-10 16:40:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639154440000|2021-12-10 16:40:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639154450000|2021-12-10 16:40:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639154460000|2021-12-10 16:41:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1639154470000|2021-12-10 16:41:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1639154480000|2021-12-10 16:41:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1639154490000|2021-12-10 16:41:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1639154500000|2021-12-10 16:41:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639154510000|2021-12-10 16:41:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639154530000|2021-12-10 16:42:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639154540000|2021-12-10 16:42:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1639154550000|2021-12-10 16:42:30|944.8|939.8|945.4|940.4|945.4|940.4|944.8|939.8|3
1639154560000|2021-12-10 16:42:40|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|4
1639154570000|2021-12-10 16:42:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639154580000|2021-12-10 16:43:00|945.2|940.2|945.5|940.5|945.5|940.5|945.2|940.2|10
1639154590000|2021-12-10 16:43:10|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639154610000|2021-12-10 16:43:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639154620000|2021-12-10 16:43:40|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639154630000|2021-12-10 16:43:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1639154640000|2021-12-10 16:44:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639154650000|2021-12-10 16:44:10|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639154660000|2021-12-10 16:44:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639154670000|2021-12-10 16:44:30|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|3
1639154680000|2021-12-10 16:44:40|945.2|940.2|945.1|940.1|945.3|940.3|945.1|940.1|6
1639154690000|2021-12-10 16:44:50|945.2|940.2|945.2|940.2|945.3|940.3|945.1|940.1|7
1639154700000|2021-12-10 16:45:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639154720000|2021-12-10 16:45:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1639154730000|2021-12-10 16:45:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639154740000|2021-12-10 16:45:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639154750000|2021-12-10 16:45:50|945.1|940.1|945.3|940.3|945.4|940.4|945.1|940.1|9
1639154760000|2021-12-10 16:46:00|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|4
1639154780000|2021-12-10 16:46:20|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639154790000|2021-12-10 16:46:30|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|5
1639154800000|2021-12-10 16:46:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639154810000|2021-12-10 16:46:50|945.2|940.2|945.3|940.3|945.3|940.3|945.1|940.1|14
1639154820000|2021-12-10 16:47:00|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|9
1639154830000|2021-12-10 16:47:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1639154840000|2021-12-10 16:47:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639154850000|2021-12-10 16:47:30|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|7
1639154860000|2021-12-10 16:47:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1639154870000|2021-12-10 16:47:50|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|13
1639154880000|2021-12-10 16:48:00|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|8
1639154890000|2021-12-10 16:48:10|945.4|940.4|945.4|940.4|945.4|940.4|945.2|940.2|11
1639154900000|2021-12-10 16:48:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|10
1639154910000|2021-12-10 16:48:30|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|16
1639154920000|2021-12-10 16:48:40|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|9
1639154930000|2021-12-10 16:48:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639154940000|2021-12-10 16:49:00|944.7|939.7|944.4|939.4|944.8|939.8|944.4|939.4|10
1639154950000|2021-12-10 16:49:10|944.3|939.3|944.7|939.7|944.8|939.8|944.2|939.2|15
1639154960000|2021-12-10 16:49:20|944.8|939.8|944.6|939.6|944.9|939.9|944.6|939.6|11
1639154970000|2021-12-10 16:49:30|944.8|939.8|944.5|939.5|944.8|939.8|944.4|939.4|11
1639154980000|2021-12-10 16:49:40|944.6|939.6|944.6|939.6|944.8|939.8|944.5|939.5|10
1639154990000|2021-12-10 16:49:50|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|9
1639155000000|2021-12-10 16:50:00|944.8|939.8|945.3|940.3|945.3|940.3|944.7|939.7|10
1639155010000|2021-12-10 16:50:10|945.2|940.2|945|940|945.2|940.2|945|940|3
1639155020000|2021-12-10 16:50:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639155030000|2021-12-10 16:50:30|945|940|944.9|939.9|945|940|944.8|939.8|4
1639155040000|2021-12-10 16:50:40|944.8|939.8|944.9|939.9|945|940|944.8|939.8|6
1639155050000|2021-12-10 16:50:50|945|940|945|940|945|940|944.9|939.9|5
1639155060000|2021-12-10 16:51:00|945.3|940.3|945|940|945.4|940.4|945|940|12
1639155070000|2021-12-10 16:51:10|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|4
1639155080000|2021-12-10 16:51:20|945|940|944.9|939.9|945.1|940.1|944.9|939.9|10
1639155090000|2021-12-10 16:51:30|945|940|944.8|939.8|945|940|944.8|939.8|3
1639155100000|2021-12-10 16:51:40|944.7|939.7|944.4|939.4|944.8|939.8|944.4|939.4|7
1639155110000|2021-12-10 16:51:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639155120000|2021-12-10 16:52:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639155130000|2021-12-10 16:52:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639155140000|2021-12-10 16:52:20|944.6|939.6|944.5|939.5|944.8|939.8|944.5|939.5|6
1639155160000|2021-12-10 16:52:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639155170000|2021-12-10 16:52:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639155180000|2021-12-10 16:53:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639155200000|2021-12-10 16:53:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639155220000|2021-12-10 16:53:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639155230000|2021-12-10 16:53:50|944.1|939.1|944.3|939.3|944.5|939.5|943.9|938.9|11
1639155240000|2021-12-10 16:54:00|944.4|939.4|944.3|939.3|944.5|939.5|944|939|10
1639155250000|2021-12-10 16:54:10|944.4|939.4|944.3|939.3|944.4|939.4|944.1|939.1|10
1639155260000|2021-12-10 16:54:20|944.2|939.2|944.1|939.1|944.2|939.2|943.9|938.9|5
1639155270000|2021-12-10 16:54:30|944|939|943.5|938.5|944|939|943.5|938.5|6
1639155280000|2021-12-10 16:54:40|943.7|938.7|943.2|938.2|943.7|938.7|943.1|938.1|6
1639155290000|2021-12-10 16:54:50|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|5
1639155300000|2021-12-10 16:55:00|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|7
1639155310000|2021-12-10 16:55:10|943.4|938.4|943.1|938.1|943.5|938.5|943.1|938.1|5
1639155320000|2021-12-10 16:55:20|943.3|938.3|942.8|937.8|943.3|938.3|942.8|937.8|9
1639155340000|2021-12-10 16:55:40|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639155350000|2021-12-10 16:55:50|943.1|938.1|943.3|938.3|943.3|938.3|943|938|4
1639155360000|2021-12-10 16:56:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1639155370000|2021-12-10 16:56:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639155380000|2021-12-10 16:56:20|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1639155390000|2021-12-10 16:56:30|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|5
1639155410000|2021-12-10 16:56:50|943.4|938.4|943.6|938.6|943.7|938.7|943.4|938.4|11
1639155420000|2021-12-10 16:57:00|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|9
1639155430000|2021-12-10 16:57:10|943.4|938.4|943.5|938.5|943.6|938.6|943.4|938.4|10
1639155440000|2021-12-10 16:57:20|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1639155450000|2021-12-10 16:57:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1639155460000|2021-12-10 16:57:40|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|7
1639155470000|2021-12-10 16:57:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639155480000|2021-12-10 16:58:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639155490000|2021-12-10 16:58:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639155500000|2021-12-10 16:58:20|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|6
1639155510000|2021-12-10 16:58:30|943.2|938.2|943|938|943.2|938.2|942.9|937.9|4
1639155550000|2021-12-10 16:59:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639155560000|2021-12-10 16:59:20|943|938|942.9|937.9|943|938|942.9|937.9|4
1639155570000|2021-12-10 16:59:30|943|938|943.1|938.1|943.1|938.1|943|938|4
1639155590000|2021-12-10 16:59:50|943|938|943|938|943|938|943|938|1
1639155600000|2021-12-10 17:00:00|943.1|938.1|943.3|938.3|943.3|938.3|943|938|14
1639155610000|2021-12-10 17:00:10|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|13
1639155620000|2021-12-10 17:00:20|943.5|938.5|943.2|938.2|943.5|938.5|943.2|938.2|6
1639155630000|2021-12-10 17:00:30|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|5
1639155640000|2021-12-10 17:00:40|943|938|943|938|943.2|938.2|943|938|7
1639155650000|2021-12-10 17:00:50|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|3
1639155660000|2021-12-10 17:01:00|943|938|942.9|937.9|943.1|938.1|942.9|937.9|8
1639155670000|2021-12-10 17:01:10|943|938|942.9|937.9|943|938|942.9|937.9|4
1639155680000|2021-12-10 17:01:20|943|938|942.9|937.9|943|938|942.9|937.9|6
1639155690000|2021-12-10 17:01:30|943|938|943|938|943|938|942.9|937.9|3
1639155700000|2021-12-10 17:01:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1639155710000|2021-12-10 17:01:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639155720000|2021-12-10 17:02:00|942.8|937.8|942.8|937.8|942.9|937.9|942.7|937.7|5
1639155730000|2021-12-10 17:02:10|943|938|943.1|938.1|943.1|938.1|943|938|2
1639155760000|2021-12-10 17:02:40|943|938|942.9|937.9|943|938|942.9|937.9|4
1639155780000|2021-12-10 17:03:00|943|938|943|938|943.1|938.1|943|938|5
1639155790000|2021-12-10 17:03:10|943.1|938.1|942.8|937.8|943.1|938.1|942.7|937.7|8
1639155800000|2021-12-10 17:03:20|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|3
1639155810000|2021-12-10 17:03:30|942.6|937.6|943|938|943|938|942.6|937.6|7
1639155820000|2021-12-10 17:03:40|942.9|937.9|943|938|943.1|938.1|942.9|937.9|9
1639155830000|2021-12-10 17:03:50|943.1|938.1|943|938|943.1|938.1|943|938|12
1639155840000|2021-12-10 17:04:00|943.1|938.1|942.9|937.9|943.1|938.1|942.8|937.8|21
1639155850000|2021-12-10 17:04:10|942.8|937.8|943|938|943.1|938.1|942.8|937.8|8
1639155860000|2021-12-10 17:04:20|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|3
1639155870000|2021-12-10 17:04:30|943.2|938.2|943.5|938.5|943.5|938.5|943.2|938.2|4
1639155880000|2021-12-10 17:04:40|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|19
1639155890000|2021-12-10 17:04:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|8
1639155910000|2021-12-10 17:05:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639155920000|2021-12-10 17:05:20|944|939|944|939|944|939|944|939|1
1639155930000|2021-12-10 17:05:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639155940000|2021-12-10 17:05:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1639155950000|2021-12-10 17:05:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|7
1639155960000|2021-12-10 17:06:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|14
1639155970000|2021-12-10 17:06:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|18
1639155980000|2021-12-10 17:06:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639156000000|2021-12-10 17:06:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639156010000|2021-12-10 17:06:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639156020000|2021-12-10 17:07:00|943.9|938.9|944|939|944|939|943.9|938.9|2
1639156030000|2021-12-10 17:07:10|943.9|938.9|944|939|944|939|943.9|938.9|4
1639156050000|2021-12-10 17:07:30|943.9|938.9|944|939|944|939|943.9|938.9|2
1639156060000|2021-12-10 17:07:40|943.9|938.9|943.8|938.8|944|939|943.8|938.8|12
1639156070000|2021-12-10 17:07:50|943.9|938.9|943.9|938.9|944|939|943.8|938.8|17
1639156080000|2021-12-10 17:08:00|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|7
1639156090000|2021-12-10 17:08:10|943.9|938.9|944|939|944|939|943.9|938.9|4
1639156100000|2021-12-10 17:08:20|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|7
1639156110000|2021-12-10 17:08:30|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1639156120000|2021-12-10 17:08:40|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|13
1639156130000|2021-12-10 17:08:50|944.2|939.2|944.1|939.1|944.2|939.2|944|939|8
1639156140000|2021-12-10 17:09:00|944|939|944.2|939.2|944.2|939.2|944|939|13
1639156150000|2021-12-10 17:09:10|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|9
1639156160000|2021-12-10 17:09:20|944|939|944|939|944|939|943.9|938.9|5
1639156170000|2021-12-10 17:09:30|943.9|938.9|944|939|944|939|943.9|938.9|6
1639156190000|2021-12-10 17:09:50|943.9|938.9|944|939|944|939|943.9|938.9|20
1639156200000|2021-12-10 17:10:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639156210000|2021-12-10 17:10:10|944|939|944|939|944|939|944|939|1
1639156220000|2021-12-10 17:10:20|944.1|939.1|944|939|944.1|939.1|944|939|2
1639156240000|2021-12-10 17:10:40|944.1|939.1|944.1|939.1|944.1|939.1|943.9|938.9|4
1639156250000|2021-12-10 17:10:50|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1639156260000|2021-12-10 17:11:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|15
1639156270000|2021-12-10 17:11:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|7
1639156280000|2021-12-10 17:11:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639156290000|2021-12-10 17:11:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639156300000|2021-12-10 17:11:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1639156330000|2021-12-10 17:12:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639156340000|2021-12-10 17:12:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|6
1639156350000|2021-12-10 17:12:30|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|6
1639156360000|2021-12-10 17:12:40|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1639156370000|2021-12-10 17:12:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639156380000|2021-12-10 17:13:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1639156400000|2021-12-10 17:13:20|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|5
1639156410000|2021-12-10 17:13:30|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|2
1639156420000|2021-12-10 17:13:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|14
1639156430000|2021-12-10 17:13:50|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1639156440000|2021-12-10 17:14:00|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1639156460000|2021-12-10 17:14:20|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|12
1639156470000|2021-12-10 17:14:30|944.2|939.2|943.9|938.9|944.2|939.2|943.9|938.9|3
1639156480000|2021-12-10 17:14:40|944|939|943.9|938.9|944|939|943.8|938.8|5
1639156490000|2021-12-10 17:14:50|943.8|938.8|944|939|944|939|943.8|938.8|5
1639156500000|2021-12-10 17:15:00|943.9|938.9|944|939|944|939|943.9|938.9|12
1639156510000|2021-12-10 17:15:10|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|9
1639156520000|2021-12-10 17:15:20|944|939|943.9|938.9|944|939|943.9|938.9|12
1639156530000|2021-12-10 17:15:30|944|939|944|939|944.1|939.1|943.9|938.9|19
1639156540000|2021-12-10 17:15:40|944.1|939.1|944|939|944.1|939.1|944|939|2
1639156550000|2021-12-10 17:15:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1639156560000|2021-12-10 17:16:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639156570000|2021-12-10 17:16:10|944|939|944|939|944|939|944|939|1
1639156580000|2021-12-10 17:16:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639156590000|2021-12-10 17:16:30|944|939|943.9|938.9|944|939|943.9|938.9|8
1639156600000|2021-12-10 17:16:40|944|939|943.9|938.9|944|939|943.9|938.9|4
1639156610000|2021-12-10 17:16:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1639156620000|2021-12-10 17:17:00|943.7|938.7|944.1|939.1|944.1|939.1|943.7|938.7|5
1639156630000|2021-12-10 17:17:10|944|939|944|939|944.1|939.1|944|939|7
1639156640000|2021-12-10 17:17:20|944.1|939.1|944|939|944.1|939.1|944|939|12
1639156660000|2021-12-10 17:17:40|943.9|938.9|944|939|944|939|943.9|938.9|6
1639156670000|2021-12-10 17:17:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1639156690000|2021-12-10 17:18:10|943.9|938.9|944|939|944|939|943.9|938.9|2
1639156700000|2021-12-10 17:18:20|943.9|938.9|944|939|944|939|943.9|938.9|8
1639156710000|2021-12-10 17:18:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639156720000|2021-12-10 17:18:40|944|939|944.1|939.1|944.2|939.2|944|939|4
1639156740000|2021-12-10 17:19:00|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|6
1639156750000|2021-12-10 17:19:10|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|4
1639156760000|2021-12-10 17:19:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1639156770000|2021-12-10 17:19:30|944|939|944.1|939.1|944.2|939.2|944|939|10
1639156780000|2021-12-10 17:19:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639156790000|2021-12-10 17:19:50|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|11
1639156800000|2021-12-10 17:20:00|944.3|939.3|944.1|939.1|944.4|939.4|944.1|939.1|7
1639156810000|2021-12-10 17:20:10|944|939|943.9|938.9|944.1|939.1|943.9|938.9|10
1639156830000|2021-12-10 17:20:30|944|939|943.9|938.9|944|939|943.9|938.9|4
1639156840000|2021-12-10 17:20:40|944|939|944.1|939.1|944.1|939.1|944|939|12
1639156850000|2021-12-10 17:20:50|944|939|944.1|939.1|944.1|939.1|944|939|12
1639156860000|2021-12-10 17:21:00|944|939|944.1|939.1|944.1|939.1|944|939|4
1639156870000|2021-12-10 17:21:10|944|939|944|939|944.1|939.1|944|939|11
1639156880000|2021-12-10 17:21:20|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1639156890000|2021-12-10 17:21:30|944|939|944|939|944|939|944|939|1
1639156900000|2021-12-10 17:21:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|9
1639156910000|2021-12-10 17:21:50|944|939|944|939|944.1|939.1|944|939|9
1639156920000|2021-12-10 17:22:00|944.1|939.1|944|939|944.1|939.1|943.9|938.9|14
1639156930000|2021-12-10 17:22:10|944.1|939.1|944|939|944.1|939.1|944|939|10
1639156940000|2021-12-10 17:22:20|944.1|939.1|944.1|939.1|944.1|939.1|944|939|13
1639156950000|2021-12-10 17:22:30|944|939|944.1|939.1|944.1|939.1|944|939|8
1639156960000|2021-12-10 17:22:40|944|939|944.1|939.1|944.1|939.1|944|939|8
1639156970000|2021-12-10 17:22:50|944.2|939.2|944.1|939.1|944.2|939.2|944|939|6
1639156980000|2021-12-10 17:23:00|944|939|944.1|939.1|944.1|939.1|944|939|4
1639156990000|2021-12-10 17:23:10|944.2|939.2|944.1|939.1|944.2|939.2|944|939|8
1639157000000|2021-12-10 17:23:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1639157010000|2021-12-10 17:23:30|944|939|944.1|939.1|944.2|939.2|944|939|4
1639157020000|2021-12-10 17:23:40|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1639157030000|2021-12-10 17:23:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639157040000|2021-12-10 17:24:00|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1639157050000|2021-12-10 17:24:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639157060000|2021-12-10 17:24:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1639157100000|2021-12-10 17:25:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639157110000|2021-12-10 17:25:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639157130000|2021-12-10 17:25:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639157160000|2021-12-10 17:26:00|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|3
1639157170000|2021-12-10 17:26:10|944.2|939.2|944|939|944.2|939.2|944|939|11
1639157180000|2021-12-10 17:26:20|944.1|939.1|944|939|944.1|939.1|944|939|12
1639157190000|2021-12-10 17:26:30|944.1|939.1|944|939|944.1|939.1|944|939|10
1639157200000|2021-12-10 17:26:40|944.1|939.1|944|939|944.1|939.1|944|939|4
1639157210000|2021-12-10 17:26:50|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639157220000|2021-12-10 17:27:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639157230000|2021-12-10 17:27:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1639157240000|2021-12-10 17:27:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639157250000|2021-12-10 17:27:30|944|939|944.1|939.1|944.1|939.1|944|939|8
1639157260000|2021-12-10 17:27:40|944|939|944.1|939.1|944.1|939.1|944|939|2
1639157270000|2021-12-10 17:27:50|944|939|944|939|944.1|939.1|944|939|3
1639157280000|2021-12-10 17:28:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1639157290000|2021-12-10 17:28:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1639157300000|2021-12-10 17:28:20|944|939|944|939|944|939|944|939|1
1639157310000|2021-12-10 17:28:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639157330000|2021-12-10 17:28:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|10
1639157340000|2021-12-10 17:29:00|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|5
1639157360000|2021-12-10 17:29:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639157370000|2021-12-10 17:29:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1639157380000|2021-12-10 17:29:40|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|15
1639157390000|2021-12-10 17:29:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639157400000|2021-12-10 17:30:00|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|7
1639157410000|2021-12-10 17:30:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|17
1639157420000|2021-12-10 17:30:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1639157430000|2021-12-10 17:30:30|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|5
1639157460000|2021-12-10 17:31:00|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|9
1639157470000|2021-12-10 17:31:10|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|3
1639157490000|2021-12-10 17:31:30|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|4
1639157500000|2021-12-10 17:31:40|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|5
1639157510000|2021-12-10 17:31:50|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|9
1639157520000|2021-12-10 17:32:00|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|8
1639157530000|2021-12-10 17:32:10|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|3
1639157540000|2021-12-10 17:32:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1639157550000|2021-12-10 17:32:30|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|16
1639157560000|2021-12-10 17:32:40|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|10
1639157570000|2021-12-10 17:32:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639157580000|2021-12-10 17:33:00|944.1|939.1|944.7|939.7|944.7|939.7|944.1|939.1|6
1639157610000|2021-12-10 17:33:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639157630000|2021-12-10 17:33:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639157640000|2021-12-10 17:34:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639157650000|2021-12-10 17:34:10|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|7
1639157660000|2021-12-10 17:34:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|17
1639157690000|2021-12-10 17:34:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|7
1639157700000|2021-12-10 17:35:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1639157710000|2021-12-10 17:35:10|945|940|944.9|939.9|945|940|944.9|939.9|4
1639157720000|2021-12-10 17:35:20|945|940|944.9|939.9|945|940|944.9|939.9|6
1639157730000|2021-12-10 17:35:30|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639157740000|2021-12-10 17:35:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1639157750000|2021-12-10 17:35:50|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|10
1639157760000|2021-12-10 17:36:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|12
1639157770000|2021-12-10 17:36:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|14
1639157780000|2021-12-10 17:36:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|8
1639157790000|2021-12-10 17:36:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639157810000|2021-12-10 17:36:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1639157820000|2021-12-10 17:37:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639157830000|2021-12-10 17:37:10|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|9
1639157860000|2021-12-10 17:37:40|945|940|945|940|945.1|940.1|945|940|3
1639157870000|2021-12-10 17:37:50|945.1|940.1|945|940|945.1|940.1|945|940|2
1639157880000|2021-12-10 17:38:00|945.1|940.1|945|940|945.1|940.1|945|940|6
1639157900000|2021-12-10 17:38:20|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1639157910000|2021-12-10 17:38:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1639157920000|2021-12-10 17:38:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639157930000|2021-12-10 17:38:50|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1639157940000|2021-12-10 17:39:00|944.9|939.9|944.5|939.5|944.9|939.9|944.3|939.3|7
1639157950000|2021-12-10 17:39:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639157960000|2021-12-10 17:39:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639158000000|2021-12-10 17:40:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639158010000|2021-12-10 17:40:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639158020000|2021-12-10 17:40:20|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|3
1639158040000|2021-12-10 17:40:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|10
1639158050000|2021-12-10 17:40:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1639158060000|2021-12-10 17:41:00|944.2|939.2|944.4|939.4|944.4|939.4|944.1|939.1|7
1639158070000|2021-12-10 17:41:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1639158080000|2021-12-10 17:41:20|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|8
1639158090000|2021-12-10 17:41:30|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1639158100000|2021-12-10 17:41:40|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|5
1639158110000|2021-12-10 17:41:50|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|5
1639158120000|2021-12-10 17:42:00|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|16
1639158130000|2021-12-10 17:42:10|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|13
1639158170000|2021-12-10 17:42:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639158180000|2021-12-10 17:43:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639158200000|2021-12-10 17:43:20|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1639158210000|2021-12-10 17:43:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639158220000|2021-12-10 17:43:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639158230000|2021-12-10 17:43:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|8
1639158240000|2021-12-10 17:44:00|944.3|939.3|944.1|939.1|944.3|939.3|944|939|6
1639158250000|2021-12-10 17:44:10|944.2|939.2|944|939|944.2|939.2|944|939|7
1639158260000|2021-12-10 17:44:20|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|5
1639158270000|2021-12-10 17:44:30|943.8|938.8|943.4|938.4|943.8|938.8|943.4|938.4|7
1639158280000|2021-12-10 17:44:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|15
1639158290000|2021-12-10 17:44:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|16
1639158300000|2021-12-10 17:45:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1639158310000|2021-12-10 17:45:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639158320000|2021-12-10 17:45:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639158330000|2021-12-10 17:45:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|8
1639158340000|2021-12-10 17:45:40|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1639158350000|2021-12-10 17:45:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639158360000|2021-12-10 17:46:00|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639158370000|2021-12-10 17:46:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|10
1639158380000|2021-12-10 17:46:20|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|19
1639158390000|2021-12-10 17:46:30|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1639158400000|2021-12-10 17:46:40|943.4|938.4|943.3|938.3|943.5|938.5|943.3|938.3|6
1639158410000|2021-12-10 17:46:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|10
1639158420000|2021-12-10 17:47:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639158430000|2021-12-10 17:47:10|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1639158440000|2021-12-10 17:47:20|943|938|943.2|938.2|943.2|938.2|943|938|3
1639158480000|2021-12-10 17:48:00|943.3|938.3|943.6|938.6|943.6|938.6|943.3|938.3|3
1639158490000|2021-12-10 17:48:10|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1639158510000|2021-12-10 17:48:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639158530000|2021-12-10 17:48:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639158540000|2021-12-10 17:49:00|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1639158550000|2021-12-10 17:49:10|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|6
1639158560000|2021-12-10 17:49:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639158570000|2021-12-10 17:49:30|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|13
1639158580000|2021-12-10 17:49:40|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1639158590000|2021-12-10 17:49:50|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|10
1639158600000|2021-12-10 17:50:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|3
1639158610000|2021-12-10 17:50:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|8
1639158620000|2021-12-10 17:50:20|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1639158630000|2021-12-10 17:50:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639158640000|2021-12-10 17:50:40|943.4|938.4|943.3|938.3|943.5|938.5|943.3|938.3|9
1639158660000|2021-12-10 17:51:00|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|5
1639158670000|2021-12-10 17:51:10|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|8
1639158680000|2021-12-10 17:51:20|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|6
1639158690000|2021-12-10 17:51:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|12
1639158700000|2021-12-10 17:51:40|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|5
1639158710000|2021-12-10 17:51:50|943.4|938.4|943.5|938.5|943.6|938.6|943.3|938.3|10
1639158720000|2021-12-10 17:52:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1639158740000|2021-12-10 17:52:20|943.9|938.9|943.9|938.9|944|939|943.8|938.8|5
1639158750000|2021-12-10 17:52:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639158760000|2021-12-10 17:52:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|8
1639158770000|2021-12-10 17:52:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|13
1639158780000|2021-12-10 17:53:00|943.9|938.9|944.1|939.1|944.2|939.2|943.9|938.9|5
1639158790000|2021-12-10 17:53:10|944.2|939.2|944.4|939.4|944.5|939.5|944.2|939.2|5
1639158810000|2021-12-10 17:53:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639158830000|2021-12-10 17:53:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639158840000|2021-12-10 17:54:00|944.4|939.4|944.8|939.8|944.8|939.8|944.4|939.4|9
1639158870000|2021-12-10 17:54:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639158880000|2021-12-10 17:54:40|944.9|939.9|944.9|939.9|945|940|944.8|939.8|5
1639158890000|2021-12-10 17:54:50|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639158900000|2021-12-10 17:55:00|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|4
1639158910000|2021-12-10 17:55:10|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|5
1639158920000|2021-12-10 17:55:20|944.5|939.5|944.4|939.4|944.6|939.6|944.4|939.4|4
1639158930000|2021-12-10 17:55:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639158940000|2021-12-10 17:55:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1639158950000|2021-12-10 17:55:50|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|4
1639158960000|2021-12-10 17:56:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639158970000|2021-12-10 17:56:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|15
1639158980000|2021-12-10 17:56:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|5
1639159010000|2021-12-10 17:56:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1639159020000|2021-12-10 17:57:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639159040000|2021-12-10 17:57:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639159050000|2021-12-10 17:57:30|944.7|939.7|944.7|939.7|944.9|939.9|944.7|939.7|4
1639159060000|2021-12-10 17:57:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639159070000|2021-12-10 17:57:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1639159080000|2021-12-10 17:58:00|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|5
1639159090000|2021-12-10 17:58:10|944.8|939.8|944.6|939.6|944.9|939.9|944.6|939.6|7
1639159100000|2021-12-10 17:58:20|944.8|939.8|945|940|945|940|944.8|939.8|3
1639159110000|2021-12-10 17:58:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639159120000|2021-12-10 17:58:40|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|5
1639159130000|2021-12-10 17:58:50|945.1|940.1|944.9|939.9|945.3|940.3|944.9|939.9|7
1639159140000|2021-12-10 17:59:00|944.8|939.8|944.9|939.9|945|940|944.7|939.7|5
1639159150000|2021-12-10 17:59:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639159160000|2021-12-10 17:59:20|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1639159170000|2021-12-10 17:59:30|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|9
1639159180000|2021-12-10 17:59:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639159190000|2021-12-10 17:59:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639159200000|2021-12-10 18:00:00|945.2|940.2|945.3|940.3|945.3|940.3|945.1|940.1|10
1639159210000|2021-12-10 18:00:10|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1639159220000|2021-12-10 18:00:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639159250000|2021-12-10 18:00:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639159260000|2021-12-10 18:01:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639159280000|2021-12-10 18:01:20|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639159290000|2021-12-10 18:01:30|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639159300000|2021-12-10 18:01:40|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|6
1639159310000|2021-12-10 18:01:50|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|10
1639159320000|2021-12-10 18:02:00|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639159330000|2021-12-10 18:02:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639159340000|2021-12-10 18:02:20|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|9
1639159350000|2021-12-10 18:02:30|945.3|940.3|945.1|940.1|945.3|940.3|945|940|6
1639159360000|2021-12-10 18:02:40|945|940|944.9|939.9|945.1|940.1|944.9|939.9|6
1639159370000|2021-12-10 18:02:50|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|15
1639159380000|2021-12-10 18:03:00|944.9|939.9|945.2|940.2|945.2|940.2|944.8|939.8|8
1639159390000|2021-12-10 18:03:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|6
1639159400000|2021-12-10 18:03:20|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1639159410000|2021-12-10 18:03:30|945.3|940.3|945.1|940.1|945.3|940.3|945|940|9
1639159420000|2021-12-10 18:03:40|945|940|945.1|940.1|945.1|940.1|945|940|6
1639159430000|2021-12-10 18:03:50|945|940|945.1|940.1|945.2|940.2|944.9|939.9|9
1639159440000|2021-12-10 18:04:00|945|940|944.9|939.9|945|940|944.9|939.9|10
1639159450000|2021-12-10 18:04:10|945|940|944.5|939.5|945|940|944.5|939.5|6
1639159460000|2021-12-10 18:04:20|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|4
1639159470000|2021-12-10 18:04:30|944.6|939.6|944.7|939.7|944.8|939.8|944.6|939.6|7
1639159480000|2021-12-10 18:04:40|944.8|939.8|944.2|939.2|944.8|939.8|944.2|939.2|7
1639159490000|2021-12-10 18:04:50|944.3|939.3|944.2|939.2|944.3|939.3|943.9|938.9|10
1639159500000|2021-12-10 18:05:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1639159510000|2021-12-10 18:05:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639159520000|2021-12-10 18:05:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639159530000|2021-12-10 18:05:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1639159540000|2021-12-10 18:05:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1639159550000|2021-12-10 18:05:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639159560000|2021-12-10 18:06:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639159570000|2021-12-10 18:06:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639159580000|2021-12-10 18:06:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639159600000|2021-12-10 18:06:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639159610000|2021-12-10 18:06:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|21
1639159620000|2021-12-10 18:07:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639159630000|2021-12-10 18:07:10|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|7
1639159640000|2021-12-10 18:07:20|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|15
1639159650000|2021-12-10 18:07:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|13
1639159660000|2021-12-10 18:07:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1639159670000|2021-12-10 18:07:50|944.5|939.5|944.6|939.6|944.7|939.7|944.5|939.5|6
1639159680000|2021-12-10 18:08:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639159700000|2021-12-10 18:08:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639159710000|2021-12-10 18:08:30|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|6
1639159720000|2021-12-10 18:08:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1639159730000|2021-12-10 18:08:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639159740000|2021-12-10 18:09:00|944.7|939.7|944.7|939.7|944.9|939.9|944.7|939.7|5
1639159770000|2021-12-10 18:09:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639159810000|2021-12-10 18:10:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1639159820000|2021-12-10 18:10:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639159830000|2021-12-10 18:10:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1639159840000|2021-12-10 18:10:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639159850000|2021-12-10 18:10:50|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1639159860000|2021-12-10 18:11:00|945|940|944.8|939.8|945|940|944.8|939.8|11
1639159870000|2021-12-10 18:11:10|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1639159880000|2021-12-10 18:11:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639159910000|2021-12-10 18:11:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1639159920000|2021-12-10 18:12:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639159950000|2021-12-10 18:12:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639159960000|2021-12-10 18:12:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639159980000|2021-12-10 18:13:00|945|940|944.9|939.9|945|940|944.9|939.9|6
1639159990000|2021-12-10 18:13:10|945|940|944.9|939.9|945|940|944.8|939.8|4
1639160000000|2021-12-10 18:13:20|945|940|945|940|945|940|944.9|939.9|3
1639160030000|2021-12-10 18:13:50|944.9|939.9|945|940|945|940|944.9|939.9|4
1639160050000|2021-12-10 18:14:10|944.9|939.9|945|940|945|940|944.9|939.9|2
1639160060000|2021-12-10 18:14:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639160070000|2021-12-10 18:14:30|944.8|939.8|945|940|945|940|944.8|939.8|11
1639160080000|2021-12-10 18:14:40|944.9|939.9|945|940|945|940|944.9|939.9|4
1639160090000|2021-12-10 18:14:50|944.9|939.9|944.9|939.9|945|940|944.9|939.9|3
1639160100000|2021-12-10 18:15:00|945|940|945|940|945|940|944.9|939.9|5
1639160110000|2021-12-10 18:15:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639160120000|2021-12-10 18:15:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|10
1639160140000|2021-12-10 18:15:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639160150000|2021-12-10 18:15:50|945|940|944.9|939.9|945|940|944.9|939.9|4
1639160160000|2021-12-10 18:16:00|945|940|945.1|940.1|945.1|940.1|945|940|4
1639160170000|2021-12-10 18:16:10|945.2|940.2|945|940|945.2|940.2|945|940|9
1639160180000|2021-12-10 18:16:20|945.1|940.1|945.1|940.1|945.1|940.1|945|940|5
1639160190000|2021-12-10 18:16:30|945|940|945.1|940.1|945.1|940.1|945|940|4
1639160200000|2021-12-10 18:16:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1639160210000|2021-12-10 18:16:50|945|940|944.9|939.9|945.1|940.1|944.9|939.9|6
1639160220000|2021-12-10 18:17:00|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|5
1639160240000|2021-12-10 18:17:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1639160260000|2021-12-10 18:17:40|944.9|939.9|944.9|939.9|945|940|944.9|939.9|11
1639160270000|2021-12-10 18:17:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639160280000|2021-12-10 18:18:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639160290000|2021-12-10 18:18:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639160300000|2021-12-10 18:18:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|12
1639160310000|2021-12-10 18:18:30|945|940|944.9|939.9|945|940|944.9|939.9|6
1639160320000|2021-12-10 18:18:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639160340000|2021-12-10 18:19:00|944.9|939.9|944.9|939.9|945|940|944.8|939.8|13
1639160350000|2021-12-10 18:19:10|945|940|945|940|945|940|945|940|1
1639160370000|2021-12-10 18:19:30|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1639160380000|2021-12-10 18:19:40|945|940|945|940|945.1|940.1|945|940|3
1639160390000|2021-12-10 18:19:50|945.1|940.1|945.1|940.1|945.1|940.1|945|940|11
1639160400000|2021-12-10 18:20:00|945|940|945|940|945.1|940.1|945|940|3
1639160410000|2021-12-10 18:20:10|945.1|940.1|945|940|945.1|940.1|945|940|2
1639160420000|2021-12-10 18:20:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639160440000|2021-12-10 18:20:40|945|940|944.9|939.9|945|940|944.9|939.9|4
1639160450000|2021-12-10 18:20:50|945|940|944.8|939.8|945|940|944.8|939.8|4
1639160460000|2021-12-10 18:21:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639160470000|2021-12-10 18:21:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639160480000|2021-12-10 18:21:20|945|940|944.8|939.8|945|940|944.8|939.8|3
1639160490000|2021-12-10 18:21:30|944.9|939.9|944.9|939.9|945|940|944.8|939.8|5
1639160500000|2021-12-10 18:21:40|945|940|944.8|939.8|945|940|944.8|939.8|3
1639160510000|2021-12-10 18:21:50|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1639160550000|2021-12-10 18:22:30|944.9|939.9|944.9|939.9|945.1|940.1|944.8|939.8|11
1639160560000|2021-12-10 18:22:40|944.8|939.8|944.8|939.8|945|940|944.8|939.8|11
1639160570000|2021-12-10 18:22:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|9
1639160580000|2021-12-10 18:23:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1639160590000|2021-12-10 18:23:10|944.8|939.8|944.3|939.3|944.8|939.8|944.3|939.3|6
1639160600000|2021-12-10 18:23:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1639160610000|2021-12-10 18:23:30|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1639160620000|2021-12-10 18:23:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639160630000|2021-12-10 18:23:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639160640000|2021-12-10 18:24:00|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|9
1639160650000|2021-12-10 18:24:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639160660000|2021-12-10 18:24:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639160670000|2021-12-10 18:24:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639160680000|2021-12-10 18:24:40|944.6|939.6|944.3|939.3|944.6|939.6|944.2|939.2|5
1639160690000|2021-12-10 18:24:50|944.4|939.4|944.4|939.4|944.4|939.4|944.2|939.2|4
1639160700000|2021-12-10 18:25:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639160710000|2021-12-10 18:25:10|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639160720000|2021-12-10 18:25:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1639160740000|2021-12-10 18:25:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1639160750000|2021-12-10 18:25:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|6
1639160760000|2021-12-10 18:26:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639160770000|2021-12-10 18:26:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|11
1639160780000|2021-12-10 18:26:20|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|7
1639160830000|2021-12-10 18:27:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1639160840000|2021-12-10 18:27:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639160850000|2021-12-10 18:27:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639160860000|2021-12-10 18:27:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639160870000|2021-12-10 18:27:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639160880000|2021-12-10 18:28:00|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|9
1639160890000|2021-12-10 18:28:10|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|4
1639160900000|2021-12-10 18:28:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|6
1639160910000|2021-12-10 18:28:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639160920000|2021-12-10 18:28:40|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|7
1639160930000|2021-12-10 18:28:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639160940000|2021-12-10 18:29:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|8
1639160950000|2021-12-10 18:29:10|944.5|939.5|944.5|939.5|944.5|939.5|944.3|939.3|7
1639160970000|2021-12-10 18:29:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639160980000|2021-12-10 18:29:40|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|7
1639160990000|2021-12-10 18:29:50|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1639161010000|2021-12-10 18:30:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639161020000|2021-12-10 18:30:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|13
1639161080000|2021-12-10 18:31:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1639161100000|2021-12-10 18:31:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639161110000|2021-12-10 18:31:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639161120000|2021-12-10 18:32:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1639161130000|2021-12-10 18:32:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639161150000|2021-12-10 18:32:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639161160000|2021-12-10 18:32:40|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|11
1639161170000|2021-12-10 18:32:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639161180000|2021-12-10 18:33:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639161200000|2021-12-10 18:33:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639161210000|2021-12-10 18:33:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639161220000|2021-12-10 18:33:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|12
1639161230000|2021-12-10 18:33:50|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|13
1639161240000|2021-12-10 18:34:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639161250000|2021-12-10 18:34:10|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|5
1639161260000|2021-12-10 18:34:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|9
1639161270000|2021-12-10 18:34:30|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|10
1639161280000|2021-12-10 18:34:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639161300000|2021-12-10 18:35:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639161310000|2021-12-10 18:35:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639161320000|2021-12-10 18:35:20|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|6
1639161340000|2021-12-10 18:35:40|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|7
1639161350000|2021-12-10 18:35:50|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|5
1639161360000|2021-12-10 18:36:00|944.3|939.3|944.3|939.3|944.3|939.3|944.1|939.1|7
1639161370000|2021-12-10 18:36:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|17
1639161380000|2021-12-10 18:36:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639161390000|2021-12-10 18:36:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|8
1639161410000|2021-12-10 18:36:50|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1639161420000|2021-12-10 18:37:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639161450000|2021-12-10 18:37:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639161460000|2021-12-10 18:37:40|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1639161470000|2021-12-10 18:37:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639161480000|2021-12-10 18:38:00|944|939|944|939|944.1|939.1|944|939|5
1639161490000|2021-12-10 18:38:10|944.1|939.1|944.1|939.1|944.1|939.1|944|939|15
1639161500000|2021-12-10 18:38:20|944|939|944.1|939.1|944.1|939.1|944|939|6
1639161510000|2021-12-10 18:38:30|944|939|944.1|939.1|944.1|939.1|944|939|10
1639161520000|2021-12-10 18:38:40|944|939|944|939|944|939|944|939|1
1639161530000|2021-12-10 18:38:50|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1639161550000|2021-12-10 18:39:10|944|939|944.1|939.1|944.1|939.1|944|939|4
1639161560000|2021-12-10 18:39:20|944|939|944.1|939.1|944.1|939.1|944|939|16
1639161570000|2021-12-10 18:39:30|944|939|944.1|939.1|944.1|939.1|944|939|14
1639161580000|2021-12-10 18:39:40|944|939|944.1|939.1|944.1|939.1|944|939|8
1639161590000|2021-12-10 18:39:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1639161600000|2021-12-10 18:40:00|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|2
1639161610000|2021-12-10 18:40:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639161620000|2021-12-10 18:40:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639161630000|2021-12-10 18:40:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639161650000|2021-12-10 18:40:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639161660000|2021-12-10 18:41:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639161670000|2021-12-10 18:41:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1639161680000|2021-12-10 18:41:20|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1639161690000|2021-12-10 18:41:30|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|9
1639161700000|2021-12-10 18:41:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1639161720000|2021-12-10 18:42:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639161730000|2021-12-10 18:42:10|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|6
1639161740000|2021-12-10 18:42:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|14
1639161750000|2021-12-10 18:42:30|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639161760000|2021-12-10 18:42:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639161780000|2021-12-10 18:43:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639161790000|2021-12-10 18:43:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|11
1639161810000|2021-12-10 18:43:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|8
1639161820000|2021-12-10 18:43:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|9
1639161830000|2021-12-10 18:43:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1639161840000|2021-12-10 18:44:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639161850000|2021-12-10 18:44:10|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|5
1639161860000|2021-12-10 18:44:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|7
1639161910000|2021-12-10 18:45:10|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1639161920000|2021-12-10 18:45:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|18
1639161930000|2021-12-10 18:45:30|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1639161940000|2021-12-10 18:45:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639161950000|2021-12-10 18:45:50|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|7
1639161960000|2021-12-10 18:46:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|8
1639161980000|2021-12-10 18:46:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639162000000|2021-12-10 18:46:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1639162010000|2021-12-10 18:46:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|14
1639162040000|2021-12-10 18:47:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639162060000|2021-12-10 18:47:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639162070000|2021-12-10 18:47:50|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|3
1639162080000|2021-12-10 18:48:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639162090000|2021-12-10 18:48:10|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|7
1639162100000|2021-12-10 18:48:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|11
1639162120000|2021-12-10 18:48:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639162140000|2021-12-10 18:49:00|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|9
1639162150000|2021-12-10 18:49:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639162160000|2021-12-10 18:49:20|944|939|944|939|944|939|944|939|1
1639162170000|2021-12-10 18:49:30|944.1|939.1|944|939|944.1|939.1|944|939|2
1639162180000|2021-12-10 18:49:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|7
1639162190000|2021-12-10 18:49:50|944|939|944|939|944|939|944|939|1
1639162200000|2021-12-10 18:50:00|943.9|938.9|943.9|938.9|944|939|943.9|938.9|11
1639162210000|2021-12-10 18:50:10|944|939|944|939|944.1|939.1|943.9|938.9|7
1639162250000|2021-12-10 18:50:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639162260000|2021-12-10 18:51:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|9
1639162270000|2021-12-10 18:51:10|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1639162280000|2021-12-10 18:51:20|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1639162290000|2021-12-10 18:51:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639162300000|2021-12-10 18:51:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1639162310000|2021-12-10 18:51:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639162340000|2021-12-10 18:52:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|6
1639162370000|2021-12-10 18:52:50|944.1|939.1|944.1|939.1|944.2|939.2|944|939|9
1639162380000|2021-12-10 18:53:00|944|939|944.1|939.1|944.1|939.1|944|939|4
1639162390000|2021-12-10 18:53:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639162400000|2021-12-10 18:53:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639162410000|2021-12-10 18:53:30|944|939|944.2|939.2|944.2|939.2|944|939|3
1639162440000|2021-12-10 18:54:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639162450000|2021-12-10 18:54:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639162470000|2021-12-10 18:54:30|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|5
1639162480000|2021-12-10 18:54:40|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|7
1639162490000|2021-12-10 18:54:50|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639162500000|2021-12-10 18:55:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639162510000|2021-12-10 18:55:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|6
1639162520000|2021-12-10 18:55:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|5
1639162540000|2021-12-10 18:55:40|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1639162550000|2021-12-10 18:55:50|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1639162560000|2021-12-10 18:56:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1639162570000|2021-12-10 18:56:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|15
1639162580000|2021-12-10 18:56:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639162630000|2021-12-10 18:57:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639162650000|2021-12-10 18:57:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|14
1639162660000|2021-12-10 18:57:40|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|9
1639162670000|2021-12-10 18:57:50|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|8
1639162680000|2021-12-10 18:58:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|15
1639162710000|2021-12-10 18:58:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|11
1639162720000|2021-12-10 18:58:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639162730000|2021-12-10 18:58:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639162740000|2021-12-10 18:59:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639162750000|2021-12-10 18:59:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|9
1639162760000|2021-12-10 18:59:20|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|8
1639162770000|2021-12-10 18:59:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1639162780000|2021-12-10 18:59:40|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|17
1639162800000|2021-12-10 19:00:00|944.7|939.7|945|940|945|940|944.7|939.7|14
1639162810000|2021-12-10 19:00:10|944.9|939.9|945|940|945|940|944.9|939.9|12
1639162820000|2021-12-10 19:00:20|945.1|940.1|945.1|940.1|945.1|940.1|945|940|29
1639162840000|2021-12-10 19:00:40|945|940|945.1|940.1|945.1|940.1|945|940|2
1639162860000|2021-12-10 19:01:00|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1639162870000|2021-12-10 19:01:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|5
1639162890000|2021-12-10 19:01:30|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1639162900000|2021-12-10 19:01:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639162910000|2021-12-10 19:01:50|945.3|940.3|945|940|945.3|940.3|945|940|3
1639162920000|2021-12-10 19:02:00|945.1|940.1|945.1|940.1|945.1|940.1|945|940|9
1639162930000|2021-12-10 19:02:10|945|940|945.1|940.1|945.1|940.1|945|940|4
1639162940000|2021-12-10 19:02:20|945|940|944.9|939.9|945.1|940.1|944.9|939.9|4
1639162950000|2021-12-10 19:02:30|945|940|945|940|945|940|945|940|1
1639162960000|2021-12-10 19:02:40|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639162970000|2021-12-10 19:02:50|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|2
1639162980000|2021-12-10 19:03:00|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|15
1639162990000|2021-12-10 19:03:10|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|7
1639163000000|2021-12-10 19:03:20|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639163010000|2021-12-10 19:03:30|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|7
1639163020000|2021-12-10 19:03:40|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|6
1639163030000|2021-12-10 19:03:50|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1639163060000|2021-12-10 19:04:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639163080000|2021-12-10 19:04:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639163090000|2021-12-10 19:04:50|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1639163100000|2021-12-10 19:05:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639163110000|2021-12-10 19:05:10|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1639163120000|2021-12-10 19:05:20|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|9
1639163130000|2021-12-10 19:05:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639163140000|2021-12-10 19:05:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|12
1639163150000|2021-12-10 19:05:50|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639163160000|2021-12-10 19:06:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639163170000|2021-12-10 19:06:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639163230000|2021-12-10 19:07:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639163240000|2021-12-10 19:07:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639163250000|2021-12-10 19:07:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639163260000|2021-12-10 19:07:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639163270000|2021-12-10 19:07:50|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|17
1639163280000|2021-12-10 19:08:00|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639163290000|2021-12-10 19:08:10|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|13
1639163300000|2021-12-10 19:08:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|10
1639163310000|2021-12-10 19:08:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639163330000|2021-12-10 19:08:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639163340000|2021-12-10 19:09:00|945|940|945|940|945|940|945|940|1
1639163350000|2021-12-10 19:09:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|6
1639163370000|2021-12-10 19:09:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639163380000|2021-12-10 19:09:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639163400000|2021-12-10 19:10:00|945.2|940.2|945|940|945.2|940.2|945|940|9
1639163410000|2021-12-10 19:10:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639163420000|2021-12-10 19:10:20|945|940|945|940|945.1|940.1|945|940|7
1639163430000|2021-12-10 19:10:30|945.1|940.1|945|940|945.1|940.1|945|940|2
1639163440000|2021-12-10 19:10:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639163450000|2021-12-10 19:10:50|945|940|945|940|945|940|945|940|1
1639163460000|2021-12-10 19:11:00|945.1|940.1|945|940|945.1|940.1|945|940|4
1639163470000|2021-12-10 19:11:10|945.1|940.1|945.1|940.1|945.1|940.1|945|940|9
1639163480000|2021-12-10 19:11:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639163510000|2021-12-10 19:11:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639163550000|2021-12-10 19:12:30|945.1|940.1|945.4|940.4|945.5|940.5|945.1|940.1|10
1639163560000|2021-12-10 19:12:40|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1639163580000|2021-12-10 19:13:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|13
1639163590000|2021-12-10 19:13:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|12
1639163610000|2021-12-10 19:13:30|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639163620000|2021-12-10 19:13:40|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|12
1639163630000|2021-12-10 19:13:50|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|5
1639163640000|2021-12-10 19:14:00|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639163650000|2021-12-10 19:14:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|8
1639163660000|2021-12-10 19:14:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|6
1639163670000|2021-12-10 19:14:30|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1639163680000|2021-12-10 19:14:40|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|6
1639163690000|2021-12-10 19:14:50|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639163710000|2021-12-10 19:15:10|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639163720000|2021-12-10 19:15:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639163730000|2021-12-10 19:15:30|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639163750000|2021-12-10 19:15:50|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639163760000|2021-12-10 19:16:00|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|10
1639163770000|2021-12-10 19:16:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639163780000|2021-12-10 19:16:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639163790000|2021-12-10 19:16:30|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|7
1639163800000|2021-12-10 19:16:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|8
1639163810000|2021-12-10 19:16:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|6
1639163820000|2021-12-10 19:17:00|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|16
1639163830000|2021-12-10 19:17:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|9
1639163840000|2021-12-10 19:17:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|6
1639163850000|2021-12-10 19:17:30|945.1|940.1|945|940|945.1|940.1|945|940|2
1639163860000|2021-12-10 19:17:40|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639163870000|2021-12-10 19:17:50|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1639163880000|2021-12-10 19:18:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639163890000|2021-12-10 19:18:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|5
1639163900000|2021-12-10 19:18:20|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|6
1639163910000|2021-12-10 19:18:30|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|9
1639163920000|2021-12-10 19:18:40|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639163930000|2021-12-10 19:18:50|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|5
1639163940000|2021-12-10 19:19:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639163950000|2021-12-10 19:19:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639163960000|2021-12-10 19:19:20|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|13
1639163970000|2021-12-10 19:19:30|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|9
1639163980000|2021-12-10 19:19:40|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639163990000|2021-12-10 19:19:50|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639164000000|2021-12-10 19:20:00|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|7
1639164010000|2021-12-10 19:20:10|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1639164030000|2021-12-10 19:20:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639164070000|2021-12-10 19:21:10|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|15
1639164080000|2021-12-10 19:21:20|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|10
1639164090000|2021-12-10 19:21:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639164180000|2021-12-10 19:23:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|12
1639164190000|2021-12-10 19:23:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639164210000|2021-12-10 19:23:30|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1639164230000|2021-12-10 19:23:50|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|9
1639164240000|2021-12-10 19:24:00|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639164250000|2021-12-10 19:24:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639164260000|2021-12-10 19:24:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639164290000|2021-12-10 19:24:50|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639164300000|2021-12-10 19:25:00|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|10
1639164310000|2021-12-10 19:25:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|8
1639164340000|2021-12-10 19:25:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639164370000|2021-12-10 19:26:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1639164380000|2021-12-10 19:26:20|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1639164400000|2021-12-10 19:26:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639164410000|2021-12-10 19:26:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639164420000|2021-12-10 19:27:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639164430000|2021-12-10 19:27:10|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1639164470000|2021-12-10 19:27:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1639164480000|2021-12-10 19:28:00|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|7
1639164490000|2021-12-10 19:28:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|9
1639164500000|2021-12-10 19:28:20|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|9
1639164510000|2021-12-10 19:28:30|945.4|940.4|945.5|940.5|945.5|940.5|945.3|940.3|4
1639164520000|2021-12-10 19:28:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|10
1639164540000|2021-12-10 19:29:00|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1639164560000|2021-12-10 19:29:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639164570000|2021-12-10 19:29:30|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1639164580000|2021-12-10 19:29:40|945.7|940.7|945.8|940.8|945.9|940.9|945.6|940.6|6
1639164600000|2021-12-10 19:30:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639164610000|2021-12-10 19:30:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1639164630000|2021-12-10 19:30:30|946|941|946|941|946|941|945.9|940.9|5
1639164640000|2021-12-10 19:30:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639164650000|2021-12-10 19:30:50|946|941|946|941|946|941|946|941|1
1639164660000|2021-12-10 19:31:00|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1639164670000|2021-12-10 19:31:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|6
1639164680000|2021-12-10 19:31:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639164690000|2021-12-10 19:31:30|946|941|945.9|940.9|946|941|945.9|940.9|2
1639164720000|2021-12-10 19:32:00|946|941|946.1|941.1|946.1|941.1|945.9|940.9|3
1639164730000|2021-12-10 19:32:10|946|941|945.9|940.9|946|941|945.9|940.9|6
1639164750000|2021-12-10 19:32:30|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|5
1639164770000|2021-12-10 19:32:50|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639164780000|2021-12-10 19:33:00|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|6
1639164810000|2021-12-10 19:33:30|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639164870000|2021-12-10 19:34:30|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1639164900000|2021-12-10 19:35:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1639164910000|2021-12-10 19:35:10|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639164920000|2021-12-10 19:35:20|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1639164930000|2021-12-10 19:35:30|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639164960000|2021-12-10 19:36:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639164970000|2021-12-10 19:36:10|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|7
1639164980000|2021-12-10 19:36:20|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|11
1639164990000|2021-12-10 19:36:30|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639165000000|2021-12-10 19:36:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639165010000|2021-12-10 19:36:50|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|13
1639165020000|2021-12-10 19:37:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|18
1639165030000|2021-12-10 19:37:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639165040000|2021-12-10 19:37:20|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|4
1639165050000|2021-12-10 19:37:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|10
1639165070000|2021-12-10 19:37:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1639165090000|2021-12-10 19:38:10|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1639165100000|2021-12-10 19:38:20|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|13
1639165110000|2021-12-10 19:38:30|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|6
1639165140000|2021-12-10 19:39:00|945.9|940.9|946|941|946|941|945.8|940.8|8
1639165150000|2021-12-10 19:39:10|945.9|940.9|946|941|946|941|945.9|940.9|12
1639165170000|2021-12-10 19:39:30|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1639165180000|2021-12-10 19:39:40|946|941|946|941|946.1|941.1|946|941|5
1639165190000|2021-12-10 19:39:50|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|4
1639165200000|2021-12-10 19:40:00|946|941|946.1|941.1|946.1|941.1|946|941|2
1639165210000|2021-12-10 19:40:10|945.9|940.9|945.9|940.9|945.9|940.9|945.5|940.5|10
1639165220000|2021-12-10 19:40:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639165230000|2021-12-10 19:40:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639165250000|2021-12-10 19:40:50|946|941|945.9|940.9|946|941|945.9|940.9|6
1639165260000|2021-12-10 19:41:00|946|941|945.9|940.9|946|941|945.9|940.9|22
1639165270000|2021-12-10 19:41:10|946|941|946|941|946|941|945.9|940.9|7
1639165280000|2021-12-10 19:41:20|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1639165310000|2021-12-10 19:41:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639165320000|2021-12-10 19:42:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|8
1639165330000|2021-12-10 19:42:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|6
1639165340000|2021-12-10 19:42:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|5
1639165350000|2021-12-10 19:42:30|945.9|940.9|946|941|946|941|945.8|940.8|4
1639165360000|2021-12-10 19:42:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639165370000|2021-12-10 19:42:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639165380000|2021-12-10 19:43:00|946|941|945.9|940.9|946|941|945.9|940.9|2
1639165390000|2021-12-10 19:43:10|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639165400000|2021-12-10 19:43:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639165430000|2021-12-10 19:43:50|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1639165440000|2021-12-10 19:44:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639165450000|2021-12-10 19:44:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639165480000|2021-12-10 19:44:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639165490000|2021-12-10 19:44:50|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|11
1639165500000|2021-12-10 19:45:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639165510000|2021-12-10 19:45:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639165540000|2021-12-10 19:45:40|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1639165570000|2021-12-10 19:46:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639165580000|2021-12-10 19:46:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|6
1639165590000|2021-12-10 19:46:30|946|941|945.9|940.9|946|941|945.9|940.9|2
1639165610000|2021-12-10 19:46:50|946|941|946|941|946|941|945.9|940.9|9
1639165620000|2021-12-10 19:47:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639165770000|2021-12-10 19:49:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639165790000|2021-12-10 19:49:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1639165800000|2021-12-10 19:50:00|945.9|940.9|945.7|940.7|945.9|940.9|945.6|940.6|12
1639165810000|2021-12-10 19:50:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639165820000|2021-12-10 19:50:20|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|15
1639165830000|2021-12-10 19:50:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639165840000|2021-12-10 19:50:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|8
1639165860000|2021-12-10 19:51:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639165870000|2021-12-10 19:51:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639165890000|2021-12-10 19:51:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639165900000|2021-12-10 19:51:40|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639165910000|2021-12-10 19:51:50|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|13
1639165920000|2021-12-10 19:52:00|945.4|940.4|945.6|940.6|945.6|940.6|945.4|940.4|13
1639165930000|2021-12-10 19:52:10|945.5|940.5|945.6|940.6|945.7|940.7|945.5|940.5|8
1639165940000|2021-12-10 19:52:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639165960000|2021-12-10 19:52:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639165970000|2021-12-10 19:52:50|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|6
1639165980000|2021-12-10 19:53:00|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|7
1639165990000|2021-12-10 19:53:10|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|7
1639166000000|2021-12-10 19:53:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639166040000|2021-12-10 19:54:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639166060000|2021-12-10 19:54:20|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639166080000|2021-12-10 19:54:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1639166090000|2021-12-10 19:54:50|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|9
1639166100000|2021-12-10 19:55:00|945.8|940.8|945.9|940.9|946|941|945.8|940.8|8
1639166110000|2021-12-10 19:55:10|946|941|945.9|940.9|946|941|945.9|940.9|2
1639166140000|2021-12-10 19:55:40|946|941|945.9|940.9|946|941|945.9|940.9|6
1639166150000|2021-12-10 19:55:50|946|941|945.9|940.9|946|941|945.9|940.9|12
1639166160000|2021-12-10 19:56:00|946|941|946|941|946|941|945.9|940.9|13
1639166170000|2021-12-10 19:56:10|945.9|940.9|945.9|940.9|946|941|945.9|940.9|5
1639166180000|2021-12-10 19:56:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639166200000|2021-12-10 19:56:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639166210000|2021-12-10 19:56:50|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|2
1639166220000|2021-12-10 19:57:00|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|9
1639166230000|2021-12-10 19:57:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639166250000|2021-12-10 19:57:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|6
1639166320000|2021-12-10 19:58:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639166330000|2021-12-10 19:58:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639166340000|2021-12-10 19:59:00|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639166350000|2021-12-10 19:59:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639166360000|2021-12-10 19:59:20|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|20
1639166370000|2021-12-10 19:59:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639166400000|2021-12-10 20:00:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639166410000|2021-12-10 20:00:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639166430000|2021-12-10 20:00:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639166440000|2021-12-10 20:00:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639166450000|2021-12-10 20:00:50|945.7|940.7|946|941|946.1|941.1|945.6|940.6|13
1639166460000|2021-12-10 20:01:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639166470000|2021-12-10 20:01:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|10
1639166480000|2021-12-10 20:01:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1639166490000|2021-12-10 20:01:30|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|5
1639166510000|2021-12-10 20:01:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|14
1639166520000|2021-12-10 20:02:00|945.7|940.7|945.7|940.7|945.8|940.8|945.6|940.6|8
1639166530000|2021-12-10 20:02:10|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1639166560000|2021-12-10 20:02:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639166610000|2021-12-10 20:03:30|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|8
1639166620000|2021-12-10 20:03:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639166630000|2021-12-10 20:03:50|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1639166640000|2021-12-10 20:04:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639166650000|2021-12-10 20:04:10|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|8
1639166660000|2021-12-10 20:04:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1639166670000|2021-12-10 20:04:30|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|11
1639166680000|2021-12-10 20:04:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|6
1639166690000|2021-12-10 20:04:50|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1639166700000|2021-12-10 20:05:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639166710000|2021-12-10 20:05:10|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|7
1639166720000|2021-12-10 20:05:20|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1639166730000|2021-12-10 20:05:30|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1639166750000|2021-12-10 20:05:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639166820000|2021-12-10 20:07:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639166860000|2021-12-10 20:07:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639166880000|2021-12-10 20:08:00|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|13
1639166890000|2021-12-10 20:08:10|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|6
1639166900000|2021-12-10 20:08:20|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|9
1639166910000|2021-12-10 20:08:30|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|8
1639166940000|2021-12-10 20:09:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639167040000|2021-12-10 20:10:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639167050000|2021-12-10 20:10:50|946|941|946|941|946.1|941.1|946|941|9
1639167060000|2021-12-10 20:11:00|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639167070000|2021-12-10 20:11:10|946|941|946.1|941.1|946.1|941.1|946|941|4
1639167080000|2021-12-10 20:11:20|946|941|946|941|946.1|941.1|946|941|15
1639167090000|2021-12-10 20:11:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|6
1639167100000|2021-12-10 20:11:40|946|941|945.9|940.9|946|941|945.9|940.9|2
1639167120000|2021-12-10 20:12:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|10
1639167130000|2021-12-10 20:12:10|946|941|945.8|940.8|946|941|945.8|940.8|5
1639167140000|2021-12-10 20:12:20|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|11
1639167150000|2021-12-10 20:12:30|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|7
1639167160000|2021-12-10 20:12:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|10
1639167170000|2021-12-10 20:12:50|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1639167180000|2021-12-10 20:13:00|945.8|940.8|946|941|946|941|945.8|940.8|9
1639167190000|2021-12-10 20:13:10|945.9|940.9|946|941|946|941|945.9|940.9|4
1639167200000|2021-12-10 20:13:20|946.1|941.1|946|941|946.1|941.1|946|941|2
1639167240000|2021-12-10 20:14:00|946.1|941.1|946.1|941.1|946.2|941.2|946|941|7
1639167280000|2021-12-10 20:14:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1639167300000|2021-12-10 20:15:00|946|941|946|941|946|941|946|941|1
1639167310000|2021-12-10 20:15:10|946.1|941.1|946.2|941.2|946.2|941.2|946|941|14
1639167340000|2021-12-10 20:15:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1639167350000|2021-12-10 20:15:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639167360000|2021-12-10 20:16:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639167370000|2021-12-10 20:16:10|946.1|941.1|946|941|946.2|941.2|946|941|6
1639167430000|2021-12-10 20:17:10|946.1|941.1|946|941|946.1|941.1|946|941|6
1639167460000|2021-12-10 20:17:40|945.9|940.9|946|941|946|941|945.9|940.9|10
1639167470000|2021-12-10 20:17:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1639167500000|2021-12-10 20:18:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639167520000|2021-12-10 20:18:40|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639167530000|2021-12-10 20:18:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|8
1639167540000|2021-12-10 20:19:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1639167580000|2021-12-10 20:19:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639167590000|2021-12-10 20:19:50|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1639167600000|2021-12-10 20:20:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639167700000|2021-12-10 20:21:40|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1639167710000|2021-12-10 20:21:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639167720000|2021-12-10 20:22:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|6
1639167730000|2021-12-10 20:22:10|946|941|946|941|946|941|946|941|1
1639167780000|2021-12-10 20:23:00|945.9|940.9|946|941|946|941|945.9|940.9|2
1639167820000|2021-12-10 20:23:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639167830000|2021-12-10 20:23:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639167840000|2021-12-10 20:24:00|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639167880000|2021-12-10 20:24:40|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1639167890000|2021-12-10 20:24:50|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|13
1639167900000|2021-12-10 20:25:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|8
1639167920000|2021-12-10 20:25:20|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|6
1639167940000|2021-12-10 20:25:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639167960000|2021-12-10 20:26:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639168000000|2021-12-10 20:26:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639168020000|2021-12-10 20:27:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639168030000|2021-12-10 20:27:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|11
1639168040000|2021-12-10 20:27:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639168050000|2021-12-10 20:27:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639168060000|2021-12-10 20:27:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1639168070000|2021-12-10 20:27:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639168080000|2021-12-10 20:28:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639168100000|2021-12-10 20:28:20|946|941|946|941|946|941|946|941|1
1639168120000|2021-12-10 20:28:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639168130000|2021-12-10 20:28:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639168190000|2021-12-10 20:29:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|16
1639168200000|2021-12-10 20:30:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|4
1639168230000|2021-12-10 20:30:30|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639168240000|2021-12-10 20:30:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639168270000|2021-12-10 20:31:10|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639168280000|2021-12-10 20:31:20|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|13
1639168290000|2021-12-10 20:31:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639168320000|2021-12-10 20:32:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639168330000|2021-12-10 20:32:10|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|5
1639168360000|2021-12-10 20:32:40|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|5
1639168380000|2021-12-10 20:33:00|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|5
1639168390000|2021-12-10 20:33:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639168400000|2021-12-10 20:33:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639168410000|2021-12-10 20:33:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|4
1639168430000|2021-12-10 20:33:50|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|4
1639168520000|2021-12-10 20:35:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639168530000|2021-12-10 20:35:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|9
1639168580000|2021-12-10 20:36:20|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|7
1639168590000|2021-12-10 20:36:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|5
1639168600000|2021-12-10 20:36:40|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1639168610000|2021-12-10 20:36:50|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|26
1639168640000|2021-12-10 20:37:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639168650000|2021-12-10 20:37:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|14
1639168660000|2021-12-10 20:37:40|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639168740000|2021-12-10 20:39:00|946.1|941.1|946|941|946.2|941.2|946|941|4
1639168750000|2021-12-10 20:39:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1639168770000|2021-12-10 20:39:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639168790000|2021-12-10 20:39:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639168800000|2021-12-10 20:40:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639168830000|2021-12-10 20:40:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639168850000|2021-12-10 20:40:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639168860000|2021-12-10 20:41:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639168900000|2021-12-10 20:41:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639168920000|2021-12-10 20:42:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639168940000|2021-12-10 20:42:20|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|3
1639168950000|2021-12-10 20:42:30|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1639168960000|2021-12-10 20:42:40|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639168990000|2021-12-10 20:43:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1639169010000|2021-12-10 20:43:30|946.9|941.9|947|942|947|942|946.9|941.9|2
1639169020000|2021-12-10 20:43:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639169030000|2021-12-10 20:43:50|947|942|947|942|947|942|947|942|1
1639169040000|2021-12-10 20:44:00|947.1|942.1|947|942|947.2|942.2|947|942|8
1639169050000|2021-12-10 20:44:10|947.1|942.1|947.1|942.1|947.2|942.2|946.9|941.9|8
1639169070000|2021-12-10 20:44:30|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1639169080000|2021-12-10 20:44:40|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|3
1639169090000|2021-12-10 20:44:50|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639169110000|2021-12-10 20:45:10|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|5
1639169120000|2021-12-10 20:45:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|12
1639169130000|2021-12-10 20:45:30|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|5
1639169140000|2021-12-10 20:45:40|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1639169150000|2021-12-10 20:45:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1639169160000|2021-12-10 20:46:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|6
1639169170000|2021-12-10 20:46:10|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1639169180000|2021-12-10 20:46:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639169190000|2021-12-10 20:46:30|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1639169220000|2021-12-10 20:47:00|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|5
1639169230000|2021-12-10 20:47:10|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|5
1639169240000|2021-12-10 20:47:20|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639169290000|2021-12-10 20:48:10|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639169310000|2021-12-10 20:48:30|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1639169340000|2021-12-10 20:49:00|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|7
1639169350000|2021-12-10 20:49:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639169360000|2021-12-10 20:49:20|948|943|948|943|948|943|947.9|942.9|9
1639169370000|2021-12-10 20:49:30|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1639169380000|2021-12-10 20:49:40|948|943|948|943|948|943|947.9|942.9|3
1639169390000|2021-12-10 20:49:50|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1639169400000|2021-12-10 20:50:00|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|5
1639169410000|2021-12-10 20:50:10|948.1|943.1|948.2|943.2|948.3|943.3|948.1|943.1|4
1639169420000|2021-12-10 20:50:20|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1639169440000|2021-12-10 20:50:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|6
1639169450000|2021-12-10 20:50:50|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|13
1639169460000|2021-12-10 20:51:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639169490000|2021-12-10 20:51:30|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639169500000|2021-12-10 20:51:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639169510000|2021-12-10 20:51:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639169520000|2021-12-10 20:52:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1639169530000|2021-12-10 20:52:10|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|7
1639169540000|2021-12-10 20:52:20|948|943|947.6|942.6|948|943|947.6|942.6|11
1639169550000|2021-12-10 20:52:30|947.5|942.5|947.2|942.2|947.6|942.6|947.2|942.2|6
1639169560000|2021-12-10 20:52:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639169570000|2021-12-10 20:52:50|947.5|942.5|947.4|942.4|947.5|942.5|947.3|942.3|11
1639169580000|2021-12-10 20:53:00|947.3|942.3|947.3|942.3|947.5|942.5|947.2|942.2|6
1639169590000|2021-12-10 20:53:10|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1639169600000|2021-12-10 20:53:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639169610000|2021-12-10 20:53:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1639169620000|2021-12-10 20:53:40|947.3|942.3|947.4|942.4|947.4|942.4|947.2|942.2|7
1639169640000|2021-12-10 20:54:00|947.5|942.5|947.6|942.6|947.7|942.7|947.5|942.5|10
1639169650000|2021-12-10 20:54:10|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1639169660000|2021-12-10 20:54:20|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|6
1639169670000|2021-12-10 20:54:30|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1639169680000|2021-12-10 20:54:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639169700000|2021-12-10 20:55:00|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|13
1639169710000|2021-12-10 20:55:10|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|5
1639169730000|2021-12-10 20:55:30|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1639169750000|2021-12-10 20:55:50|948|943|948|943|948|943|948|943|1
1639169760000|2021-12-10 20:56:00|948.1|943.1|948|943|948.1|943.1|948|943|6
1639169770000|2021-12-10 20:56:10|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1639169790000|2021-12-10 20:56:30|948|943|948.1|943.1|948.1|943.1|948|943|2
1639169800000|2021-12-10 20:56:40|948|943|948.1|943.1|948.1|943.1|948|943|10
1639169830000|2021-12-10 20:57:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639169840000|2021-12-10 20:57:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639169850000|2021-12-10 20:57:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|6
1639169880000|2021-12-10 20:58:00|948.2|943.2|948.5|943.5|948.5|943.5|948.2|943.2|4
1639169890000|2021-12-10 20:58:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639169910000|2021-12-10 20:58:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1639169920000|2021-12-10 20:58:40|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|15
1639169930000|2021-12-10 20:58:50|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1639169940000|2021-12-10 20:59:00|948.5|943.5|948.6|943.6|948.8|943.8|948.5|943.5|5
1639169950000|2021-12-10 20:59:10|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|2
1639169970000|2021-12-10 20:59:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|6
1639169980000|2021-12-10 20:59:40|948.7|943.7|948.4|943.4|948.7|943.7|948.4|943.4|11
1639169990000|2021-12-10 20:59:50|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1639170000000|2021-12-10 21:00:00|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1639170010000|2021-12-10 21:00:10|948.3|943.3|948.1|943.1|948.3|943.3|947.9|942.9|9
1639170020000|2021-12-10 21:00:20|948.2|943.2|948.5|943.5|948.5|943.5|948.1|943.1|5
1639170030000|2021-12-10 21:00:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639170060000|2021-12-10 21:01:00|948.3|943.3|948|943|948.3|943.3|948|943|4
1639170080000|2021-12-10 21:01:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639170090000|2021-12-10 21:01:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639170110000|2021-12-10 21:01:50|948|943|948|943|948|943|948|943|1
1639170120000|2021-12-10 21:02:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639170130000|2021-12-10 21:02:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639170150000|2021-12-10 21:02:30|948|943|948|943|948|943|948|943|1
1639170180000|2021-12-10 21:03:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639170200000|2021-12-10 21:03:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639170210000|2021-12-10 21:03:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639170220000|2021-12-10 21:03:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639170290000|2021-12-10 21:04:50|948|943|947.9|942.9|948|943|947.9|942.9|2
1639170300000|2021-12-10 21:05:00|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|3
1639170320000|2021-12-10 21:05:20|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639170330000|2021-12-10 21:05:30|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1639170340000|2021-12-10 21:05:40|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639170350000|2021-12-10 21:05:50|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1639170360000|2021-12-10 21:06:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1639170380000|2021-12-10 21:06:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639170390000|2021-12-10 21:06:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639170410000|2021-12-10 21:06:50|948|943|948|943|948|943|948|943|1
1639170430000|2021-12-10 21:07:10|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1639170460000|2021-12-10 21:07:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639170490000|2021-12-10 21:08:10|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1639170500000|2021-12-10 21:08:20|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|5
1639170510000|2021-12-10 21:08:30|948.1|943.1|948.2|943.2|948.3|943.3|948.1|943.1|5
1639170540000|2021-12-10 21:09:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639170550000|2021-12-10 21:09:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639170560000|2021-12-10 21:09:20|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639170580000|2021-12-10 21:09:40|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639170590000|2021-12-10 21:09:50|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1639170600000|2021-12-10 21:10:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|4
1639170610000|2021-12-10 21:10:10|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|3
1639170620000|2021-12-10 21:10:20|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1639170640000|2021-12-10 21:10:40|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1639170650000|2021-12-10 21:10:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639170710000|2021-12-10 21:11:50|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|3
1639170720000|2021-12-10 21:12:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639170740000|2021-12-10 21:12:20|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639170750000|2021-12-10 21:12:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639170760000|2021-12-10 21:12:40|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|6
1639170770000|2021-12-10 21:12:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639170780000|2021-12-10 21:13:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1639170810000|2021-12-10 21:13:30|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1639170820000|2021-12-10 21:13:40|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|5
1639170840000|2021-12-10 21:14:00|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|6
1639170890000|2021-12-10 21:14:50|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|3
1639170900000|2021-12-10 21:15:00|948.3|943.3|948.4|943.4|948.4|943.4|948.2|943.2|3
1639170910000|2021-12-10 21:15:10|948.3|943.3|948.2|943.2|948.4|943.4|948.2|943.2|3
1639171110000|2021-12-10 21:18:30|948|943|948|943|948|943|948|943|1
1639171150000|2021-12-10 21:19:10|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639171170000|2021-12-10 21:19:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639171180000|2021-12-10 21:19:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639171200000|2021-12-10 21:20:00|948|943|948|943|948.1|943.1|948|943|3
1639171210000|2021-12-10 21:20:10|948.1|943.1|948|943|948.1|943.1|948|943|2
1639171220000|2021-12-10 21:20:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639171300000|2021-12-10 21:21:40|948|943|947.9|942.9|948|943|947.9|942.9|2
1639171350000|2021-12-10 21:22:30|948|943|948|943|948|943|948|943|1
1639171360000|2021-12-10 21:22:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639171430000|2021-12-10 21:23:50|948|943|948|943|948|943|947.9|942.9|3
1639171440000|2021-12-10 21:24:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639171480000|2021-12-10 21:24:40|948|943|947.9|942.9|948|943|947.9|942.9|2
1639171490000|2021-12-10 21:24:50|948|943|948.1|943.1|948.1|943.1|947.9|942.9|4
1639171540000|2021-12-10 21:25:40|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1639171550000|2021-12-10 21:25:50|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1639171610000|2021-12-10 21:26:50|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1639171620000|2021-12-10 21:27:00|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639171640000|2021-12-10 21:27:20|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639171650000|2021-12-10 21:27:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639171660000|2021-12-10 21:27:40|948|943|948|943|948|943|948|943|1
1639171680000|2021-12-10 21:28:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639171700000|2021-12-10 21:28:20|948|943|948|943|948|943|948|943|1
1639171710000|2021-12-10 21:28:30|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1639171720000|2021-12-10 21:28:40|948|943|948|943|948|943|948|943|1
1639171730000|2021-12-10 21:28:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639171740000|2021-12-10 21:29:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639171790000|2021-12-10 21:29:50|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|4
1639171800000|2021-12-10 21:30:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639171840000|2021-12-10 21:30:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639171850000|2021-12-10 21:30:50|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|7
1639171860000|2021-12-10 21:31:00|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1639171870000|2021-12-10 21:31:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639171900000|2021-12-10 21:31:40|947.8|942.8|947.9|942.9|948|943|947.8|942.8|4
1639171910000|2021-12-10 21:31:50|948|943|948|943|948|943|948|943|1
1639172090000|2021-12-10 21:34:50|947.9|942.9|948|943|948|943|947.9|942.9|2
1639172280000|2021-12-10 21:38:00|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1639172310000|2021-12-10 21:38:30|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1639172340000|2021-12-10 21:39:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639172350000|2021-12-10 21:39:10|948.3|943.3|948|943|948.3|943.3|948|943|3
1639172360000|2021-12-10 21:39:20|947.9|942.9|948|943|948|943|947.9|942.9|2
1639172370000|2021-12-10 21:39:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639172380000|2021-12-10 21:39:40|948|943|948.1|943.1|948.1|943.1|948|943|2
1639172420000|2021-12-10 21:40:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639172430000|2021-12-10 21:40:30|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1639172440000|2021-12-10 21:40:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639172460000|2021-12-10 21:41:00|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1639172480000|2021-12-10 21:41:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639172510000|2021-12-10 21:41:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|5
1639172520000|2021-12-10 21:42:00|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639172530000|2021-12-10 21:42:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639172570000|2021-12-10 21:42:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639172580000|2021-12-10 21:43:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639172590000|2021-12-10 21:43:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639172700000|2021-12-10 21:45:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639172780000|2021-12-10 21:46:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639172940000|2021-12-10 21:49:00|948.6|943.6|948.6|943.6|948.7|943.7|948.5|943.5|4
1639172950000|2021-12-10 21:49:10|948.7|943.7|948.8|943.8|948.8|943.8|948.7|943.7|4
1639172970000|2021-12-10 21:49:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639172980000|2021-12-10 21:49:40|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639173020000|2021-12-10 21:50:20|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639173120000|2021-12-10 21:52:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639173200000|2021-12-10 21:53:20|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1639173240000|2021-12-10 21:54:00|948.5|943.5|948.7|943.7|948.7|943.7|948.5|943.5|2
1639173290000|2021-12-10 21:54:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639173310000|2021-12-10 21:55:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639173340000|2021-12-10 21:55:40|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1639173380000|2021-12-10 21:56:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639173400000|2021-12-10 21:56:40|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639173430000|2021-12-10 21:57:10|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639173450000|2021-12-10 21:57:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639173460000|2021-12-10 21:57:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|3
1639173480000|2021-12-10 21:58:00|948.9|943.9|948.3|943.3|948.9|943.9|948|943|5
1639350060000|2021-12-12 23:01:00|953.2|939.9|953.5|940.3|953.5|940.3|953.2|939.9|4
1639350070000|2021-12-12 23:01:10|953.9|940.4|954.8|941.7|954.8|942.1|953.8|940.4|15
1639350080000|2021-12-12 23:01:20|954.7|941.6|950.7|945.7|955.8|945.7|950.7|940.6|13
1639350090000|2021-12-12 23:01:30|950.8|945.8|951.5|946.5|951.6|946.6|950.8|945.8|9
1639350100000|2021-12-12 23:01:40|951.4|946.4|951.4|946.4|951.7|946.7|951.4|946.4|6
1639350110000|2021-12-12 23:01:50|951.3|946.3|951.3|946.3|951.4|946.4|951.3|946.3|3
1639350120000|2021-12-12 23:02:00|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|3
1639350130000|2021-12-12 23:02:10|951.7|946.7|951.8|946.8|951.8|946.8|951.6|946.6|4
1639350140000|2021-12-12 23:02:20|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|3
1639350150000|2021-12-12 23:02:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|10
1639350160000|2021-12-12 23:02:40|951.8|946.8|951.6|946.6|952|947|951.6|946.6|12
1639350170000|2021-12-12 23:02:50|951.7|946.7|952|947|952|947|951.7|946.7|3
1639350180000|2021-12-12 23:03:00|951.9|946.9|951.9|946.9|952.1|947.1|951.9|946.9|3
1639350190000|2021-12-12 23:03:10|952|947|951.8|946.8|952|947|951.8|946.8|3
1639350200000|2021-12-12 23:03:20|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639350210000|2021-12-12 23:03:30|952.2|947.2|952.2|947.2|952.7|947.7|952.2|947.2|3
1639350220000|2021-12-12 23:03:40|952.4|947.4|953.4|948.4|953.4|948.4|952.4|947.4|3
1639350250000|2021-12-12 23:04:10|953.6|948.6|954.3|949.3|954.3|949.3|953.6|948.6|7
1639350260000|2021-12-12 23:04:20|954.4|949.4|954.1|949.1|954.4|949.4|953.9|948.9|5
1639350270000|2021-12-12 23:04:30|954|949|954.2|949.2|954.3|949.3|954|949|4
1639350280000|2021-12-12 23:04:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1639350290000|2021-12-12 23:04:50|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639350300000|2021-12-12 23:05:00|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639350310000|2021-12-12 23:05:10|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639350320000|2021-12-12 23:05:20|953.1|948.1|953.2|948.2|953.2|948.2|953.1|948.1|2
1639350370000|2021-12-12 23:06:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639350380000|2021-12-12 23:06:20|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639350390000|2021-12-12 23:06:30|953.4|948.4|953.5|948.5|953.6|948.6|953.4|948.4|3
1639350400000|2021-12-12 23:06:40|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639350410000|2021-12-12 23:06:50|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639350420000|2021-12-12 23:07:00|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1639350430000|2021-12-12 23:07:10|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639350460000|2021-12-12 23:07:40|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639350540000|2021-12-12 23:09:00|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639350550000|2021-12-12 23:09:10|952.4|947.4|952.5|947.5|952.6|947.6|952.4|947.4|4
1639350570000|2021-12-12 23:09:30|952.6|947.6|951.9|946.9|952.7|947.7|951.9|946.9|3
1639350580000|2021-12-12 23:09:40|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639350610000|2021-12-12 23:10:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639350620000|2021-12-12 23:10:20|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639350630000|2021-12-12 23:10:30|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639350680000|2021-12-12 23:11:20|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639350690000|2021-12-12 23:11:30|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1639350700000|2021-12-12 23:11:40|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639350720000|2021-12-12 23:12:00|953|948|952.9|947.9|953|948|952.9|947.9|2
1639350730000|2021-12-12 23:12:10|953|948|953|948|953|948|953|948|1
1639350760000|2021-12-12 23:12:40|952.9|947.9|952.9|947.9|953|948|952.9|947.9|3
1639350770000|2021-12-12 23:12:50|953|948|953|948|953|948|952.9|947.9|7
1639350780000|2021-12-12 23:13:00|952.9|947.9|952.9|947.9|953|948|952.9|947.9|3
1639350790000|2021-12-12 23:13:10|953|948|953|948|953|948|952.9|947.9|7
1639350800000|2021-12-12 23:13:20|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1639350820000|2021-12-12 23:13:40|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1639350830000|2021-12-12 23:13:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639350840000|2021-12-12 23:14:00|952.9|947.9|953|948|953|948|952.9|947.9|2
1639350860000|2021-12-12 23:14:20|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639350880000|2021-12-12 23:14:40|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639350890000|2021-12-12 23:14:50|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639350900000|2021-12-12 23:15:00|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1639350920000|2021-12-12 23:15:20|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639350930000|2021-12-12 23:15:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639350940000|2021-12-12 23:15:40|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|5
1639350950000|2021-12-12 23:15:50|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|4
1639350970000|2021-12-12 23:16:10|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|4
1639350980000|2021-12-12 23:16:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639351050000|2021-12-12 23:17:30|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|4
1639351080000|2021-12-12 23:18:00|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|3
1639351090000|2021-12-12 23:18:10|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639351100000|2021-12-12 23:18:20|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1639351110000|2021-12-12 23:18:30|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639351120000|2021-12-12 23:18:40|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639351130000|2021-12-12 23:18:50|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639351260000|2021-12-12 23:21:00|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|3
1639351270000|2021-12-12 23:21:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639351280000|2021-12-12 23:21:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639351370000|2021-12-12 23:22:50|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1639351380000|2021-12-12 23:23:00|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|5
1639351430000|2021-12-12 23:23:50|952|947|952|947|952|947|952|947|1
1639351460000|2021-12-12 23:24:20|951.9|946.9|951.9|946.9|952|947|951.9|946.9|3
1639351470000|2021-12-12 23:24:30|952|947|952.1|947.1|952.1|947.1|952|947|2
1639351530000|2021-12-12 23:25:30|952|947|952|947|952|947|952|947|1
1639351550000|2021-12-12 23:25:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639351570000|2021-12-12 23:26:10|952|947|952|947|952|947|952|947|1
1639351590000|2021-12-12 23:26:30|952.1|947.1|952|947|952.1|947.1|952|947|2
1639351600000|2021-12-12 23:26:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639351610000|2021-12-12 23:26:50|952|947|952|947|952|947|952|947|1
1639351620000|2021-12-12 23:27:00|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639351650000|2021-12-12 23:27:30|952|947|952|947|952|947|952|947|1
1639351660000|2021-12-12 23:27:40|952.2|947.2|952|947|952.2|947.2|952|947|3
1639351670000|2021-12-12 23:27:50|952.1|947.1|952|947|952.1|947.1|952|947|2
1639351680000|2021-12-12 23:28:00|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639351780000|2021-12-12 23:29:40|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639351800000|2021-12-12 23:30:00|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1639351920000|2021-12-12 23:32:00|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|5
1639351940000|2021-12-12 23:32:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639351970000|2021-12-12 23:32:50|952.5|947.5|952.8|947.8|952.8|947.8|952.5|947.5|2
1639351980000|2021-12-12 23:33:00|953|948|953|948|953.1|948.1|952.9|947.9|5
1639351990000|2021-12-12 23:33:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639352000000|2021-12-12 23:33:20|953|948|953|948|953.1|948.1|953|948|3
1639352010000|2021-12-12 23:33:30|953.1|948.1|953|948|953.1|948.1|953|948|2
1639352020000|2021-12-12 23:33:40|952.9|947.9|953|948|953.2|948.2|952.9|947.9|4
1639352030000|2021-12-12 23:33:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639352070000|2021-12-12 23:34:30|953.1|948.1|953.1|948.1|953.2|948.2|952.9|947.9|6
1639352100000|2021-12-12 23:35:00|953|948|953|948|953|948|953|948|1
1639352110000|2021-12-12 23:35:10|952.9|947.9|952.5|947.5|952.9|947.9|952.5|947.5|4
1639352130000|2021-12-12 23:35:30|952.2|947.2|952.4|947.4|952.4|947.4|952.1|947.1|3
1639352140000|2021-12-12 23:35:40|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|2
1639352150000|2021-12-12 23:35:50|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1639352160000|2021-12-12 23:36:00|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639352170000|2021-12-12 23:36:10|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|4
1639352200000|2021-12-12 23:36:40|953|948|952.9|947.9|953|948|952.9|947.9|2
1639352240000|2021-12-12 23:37:20|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|3
1639352250000|2021-12-12 23:37:30|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639352290000|2021-12-12 23:38:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639352340000|2021-12-12 23:39:00|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639352380000|2021-12-12 23:39:40|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|9
1639352390000|2021-12-12 23:39:50|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1639352400000|2021-12-12 23:40:00|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1639352410000|2021-12-12 23:40:10|952.1|947.1|952|947|952.1|947.1|952|947|2
1639352420000|2021-12-12 23:40:20|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639352460000|2021-12-12 23:41:00|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639352470000|2021-12-12 23:41:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639352480000|2021-12-12 23:41:20|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1639352500000|2021-12-12 23:41:40|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|5
1639352510000|2021-12-12 23:41:50|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|3
1639352520000|2021-12-12 23:42:00|952.3|947.3|951.9|946.9|952.5|947.5|951.9|946.9|8
1639352530000|2021-12-12 23:42:10|952|947|951.9|946.9|952|947|951.9|946.9|6
1639352540000|2021-12-12 23:42:20|952|947|952.1|947.1|952.1|947.1|952|947|2
1639352550000|2021-12-12 23:42:30|952|947|951.9|946.9|952|947|951.9|946.9|2
1639352570000|2021-12-12 23:42:50|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639352580000|2021-12-12 23:43:00|951.7|946.7|951.6|946.6|951.7|946.7|951.6|946.6|2
1639352620000|2021-12-12 23:43:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639352630000|2021-12-12 23:43:50|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|4
1639352640000|2021-12-12 23:44:00|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|16
1639352650000|2021-12-12 23:44:10|952.3|947.3|952.2|947.2|952.3|947.3|952.1|947.1|28
1639352660000|2021-12-12 23:44:20|952.3|947.3|952.2|947.2|952.3|947.3|952|947|7
1639352670000|2021-12-12 23:44:30|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639352690000|2021-12-12 23:44:50|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1639352710000|2021-12-12 23:45:10|952.4|947.4|952.2|947.2|952.4|947.4|952.2|947.2|3
1639352720000|2021-12-12 23:45:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639352740000|2021-12-12 23:45:40|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1639352750000|2021-12-12 23:45:50|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639352780000|2021-12-12 23:46:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639352800000|2021-12-12 23:46:40|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|5
1639352810000|2021-12-12 23:46:50|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639352820000|2021-12-12 23:47:00|952.1|947.1|952.1|947.1|952.1|947.1|952|947|7
1639352830000|2021-12-12 23:47:10|952|947|952.1|947.1|952.2|947.2|952|947|6
1639352840000|2021-12-12 23:47:20|952|947|952.1|947.1|952.1|947.1|952|947|2
1639352850000|2021-12-12 23:47:30|952.2|947.2|952.4|947.4|952.4|947.4|952.2|947.2|2
1639352860000|2021-12-12 23:47:40|952.3|947.3|952|947|952.3|947.3|952|947|12
1639352880000|2021-12-12 23:48:00|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|4
1639352890000|2021-12-12 23:48:10|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1639352900000|2021-12-12 23:48:20|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1639352910000|2021-12-12 23:48:30|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1639352920000|2021-12-12 23:48:40|952.2|947.2|952|947|952.2|947.2|952|947|3
1639352930000|2021-12-12 23:48:50|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639352940000|2021-12-12 23:49:00|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|6
1639352950000|2021-12-12 23:49:10|951.9|946.9|952|947|952|947|951.9|946.9|2
1639352960000|2021-12-12 23:49:20|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|2
1639352970000|2021-12-12 23:49:30|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1639353010000|2021-12-12 23:50:10|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1639353030000|2021-12-12 23:50:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639353040000|2021-12-12 23:50:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639353060000|2021-12-12 23:51:00|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639353090000|2021-12-12 23:51:30|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1639353100000|2021-12-12 23:51:40|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639353110000|2021-12-12 23:51:50|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|4
1639353120000|2021-12-12 23:52:00|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639353160000|2021-12-12 23:52:40|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|3
1639353170000|2021-12-12 23:52:50|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|4
1639353180000|2021-12-12 23:53:00|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1639353190000|2021-12-12 23:53:10|952.3|947.3|952.3|947.3|952.3|947.3|952.2|947.2|3
1639353210000|2021-12-12 23:53:30|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|3
1639353230000|2021-12-12 23:53:50|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639353240000|2021-12-12 23:54:00|952|947|952|947|952|947|952|947|1
1639353250000|2021-12-12 23:54:10|951.8|946.8|951.9|946.9|952|947|951.8|946.8|4
1639353260000|2021-12-12 23:54:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639353280000|2021-12-12 23:54:40|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|3
1639353290000|2021-12-12 23:54:50|952|947|952.1|947.1|952.1|947.1|952|947|2
1639353310000|2021-12-12 23:55:10|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639353320000|2021-12-12 23:55:20|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639353340000|2021-12-12 23:55:40|952|947|952.1|947.1|952.1|947.1|952|947|2
1639353350000|2021-12-12 23:55:50|952|947|952.1|947.1|952.1|947.1|952|947|6
1639353360000|2021-12-12 23:56:00|952|947|951.8|946.8|952.1|947.1|951.8|946.8|5
1639353400000|2021-12-12 23:56:40|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639353420000|2021-12-12 23:57:00|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|4
1639353430000|2021-12-12 23:57:10|951|946|950.6|945.6|951|946|950.5|945.5|3
1639353450000|2021-12-12 23:57:30|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639353460000|2021-12-12 23:57:40|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|3
1639353480000|2021-12-12 23:58:00|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|7
1639353520000|2021-12-12 23:58:40|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639353530000|2021-12-12 23:58:50|950.9|945.9|951|946|951|946|950.9|945.9|2
1639353610000|2021-12-13 00:00:10|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639353630000|2021-12-13 00:00:30|951|946|950.9|945.9|951|946|950.9|945.9|2
1639353640000|2021-12-13 00:00:40|951|946|951|946|951|946|951|946|1
1639353660000|2021-12-13 00:01:00|951.1|946.1|951.4|946.4|951.4|946.4|951.1|946.1|13
1639353670000|2021-12-13 00:01:10|951.6|946.6|951.5|946.5|951.8|946.8|951.5|946.5|4
1639353690000|2021-12-13 00:01:30|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639353740000|2021-12-13 00:02:20|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639353750000|2021-12-13 00:02:30|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|2
1639353760000|2021-12-13 00:02:40|951.4|946.4|951.6|946.6|951.7|946.7|951.4|946.4|3
1639353770000|2021-12-13 00:02:50|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1639353780000|2021-12-13 00:03:00|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639353790000|2021-12-13 00:03:10|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639353800000|2021-12-13 00:03:20|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639353810000|2021-12-13 00:03:30|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639353830000|2021-12-13 00:03:50|952.2|947.2|952.2|947.2|952.2|947.2|952.1|947.1|7
1639353840000|2021-12-13 00:04:00|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1639353850000|2021-12-13 00:04:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639353860000|2021-12-13 00:04:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639353870000|2021-12-13 00:04:30|952|947|952.2|947.2|952.2|947.2|952|947|3
1639353880000|2021-12-13 00:04:40|952.1|947.1|952.3|947.3|952.3|947.3|952|947|4
1639353900000|2021-12-13 00:05:00|952.2|947.2|952|947|952.2|947.2|951.8|946.8|8
1639353920000|2021-12-13 00:05:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639353930000|2021-12-13 00:05:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639353950000|2021-12-13 00:05:50|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639353960000|2021-12-13 00:06:00|952|947|952|947|952.1|947.1|952|947|5
1639353970000|2021-12-13 00:06:10|952.1|947.1|952.1|947.1|952.1|947.1|952|947|9
1639353990000|2021-12-13 00:06:30|952|947|952.1|947.1|952.1|947.1|952|947|8
1639354000000|2021-12-13 00:06:40|952|947|952.1|947.1|952.1|947.1|952|947|6
1639354010000|2021-12-13 00:06:50|952|947|952|947|952|947|952|947|1
1639354020000|2021-12-13 00:07:00|952.1|947.1|952|947|952.2|947.2|952|947|4
1639354030000|2021-12-13 00:07:10|952.2|947.2|952.4|947.4|952.4|947.4|952.2|947.2|2
1639354050000|2021-12-13 00:07:30|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|3
1639354060000|2021-12-13 00:07:40|952.4|947.4|952.3|947.3|952.4|947.4|952|947|8
1639354070000|2021-12-13 00:07:50|952.4|947.4|952.8|947.8|952.8|947.8|952.3|947.3|4
1639354110000|2021-12-13 00:08:30|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|3
1639354120000|2021-12-13 00:08:40|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639354170000|2021-12-13 00:09:30|953|948|953|948|953|948|953|948|1
1639354180000|2021-12-13 00:09:40|952.9|947.9|952.8|947.8|953.1|948.1|952.8|947.8|7
1639354190000|2021-12-13 00:09:50|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639354200000|2021-12-13 00:10:00|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639354210000|2021-12-13 00:10:10|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639354230000|2021-12-13 00:10:30|953|948|953|948|953|948|953|948|1
1639354250000|2021-12-13 00:10:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639354280000|2021-12-13 00:11:20|953|948|953|948|953|948|953|948|1
1639354290000|2021-12-13 00:11:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639354300000|2021-12-13 00:11:40|953|948|953|948|953.1|948.1|953|948|3
1639354370000|2021-12-13 00:12:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639354380000|2021-12-13 00:13:00|953|948|953|948|953|948|952.9|947.9|5
1639354390000|2021-12-13 00:13:10|952.9|947.9|953|948|953|948|952.9|947.9|8
1639354400000|2021-12-13 00:13:20|952.9|947.9|952.9|947.9|953|948|952.9|947.9|9
1639354410000|2021-12-13 00:13:30|953|948|953|948|953|948|953|948|1
1639354420000|2021-12-13 00:13:40|952.9|947.9|953|948|953|948|952.9|947.9|2
1639354430000|2021-12-13 00:13:50|952.9|947.9|953|948|953|948|952.9|947.9|2
1639354440000|2021-12-13 00:14:00|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1639354470000|2021-12-13 00:14:30|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639354490000|2021-12-13 00:14:50|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639354500000|2021-12-13 00:15:00|952.7|947.7|952.6|947.6|952.7|947.7|952.5|947.5|4
1639354510000|2021-12-13 00:15:10|952.5|947.5|952.5|947.5|952.7|947.7|952.5|947.5|8
1639354520000|2021-12-13 00:15:20|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|7
1639354530000|2021-12-13 00:15:30|952.7|947.7|952.8|947.8|952.9|947.9|952.7|947.7|4
1639354540000|2021-12-13 00:15:40|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639354550000|2021-12-13 00:15:50|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639354570000|2021-12-13 00:16:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639354580000|2021-12-13 00:16:20|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639354590000|2021-12-13 00:16:30|952.9|947.9|952.7|947.7|952.9|947.9|952.6|947.6|8
1639354600000|2021-12-13 00:16:40|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639354610000|2021-12-13 00:16:50|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|5
1639354620000|2021-12-13 00:17:00|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639354630000|2021-12-13 00:17:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639354650000|2021-12-13 00:17:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639354660000|2021-12-13 00:17:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639354680000|2021-12-13 00:18:00|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|3
1639354710000|2021-12-13 00:18:30|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1639354720000|2021-12-13 00:18:40|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1639354730000|2021-12-13 00:18:50|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1639354740000|2021-12-13 00:19:00|952.3|947.3|952.2|947.2|952.3|947.3|952|947|5
1639354750000|2021-12-13 00:19:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639354770000|2021-12-13 00:19:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639354780000|2021-12-13 00:19:40|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639354800000|2021-12-13 00:20:00|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1639354810000|2021-12-13 00:20:10|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639354820000|2021-12-13 00:20:20|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|3
1639354830000|2021-12-13 00:20:30|952|947|952.5|947.5|952.5|947.5|951.9|946.9|4
1639354860000|2021-12-13 00:21:00|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|6
1639354870000|2021-12-13 00:21:10|952.4|947.4|951.9|946.9|952.5|947.5|951.9|946.9|8
1639354880000|2021-12-13 00:21:20|952|947|951.9|946.9|952|947|951.9|946.9|4
1639354890000|2021-12-13 00:21:30|952|947|951.9|946.9|952|947|951.9|946.9|2
1639354900000|2021-12-13 00:21:40|952|947|952|947|952|947|951.9|946.9|3
1639354910000|2021-12-13 00:21:50|951.9|946.9|952|947|952|947|951.9|946.9|2
1639354960000|2021-12-13 00:22:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639354970000|2021-12-13 00:22:50|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639354980000|2021-12-13 00:23:00|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639355020000|2021-12-13 00:23:40|951.6|946.6|951.5|946.5|951.6|946.6|951.5|946.5|2
1639355030000|2021-12-13 00:23:50|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639355040000|2021-12-13 00:24:00|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|6
1639355050000|2021-12-13 00:24:10|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1639355060000|2021-12-13 00:24:20|951.2|946.2|951.1|946.1|951.2|946.2|951.1|946.1|2
1639355200000|2021-12-13 00:26:40|951|946|951|946|951|946|951|946|1
1639355220000|2021-12-13 00:27:00|951.1|946.1|951.6|946.6|951.6|946.6|951.1|946.1|2
1639355250000|2021-12-13 00:27:30|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1639355390000|2021-12-13 00:29:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639355400000|2021-12-13 00:30:00|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639355440000|2021-12-13 00:30:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1639355450000|2021-12-13 00:30:50|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1639355460000|2021-12-13 00:31:00|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|4
1639355470000|2021-12-13 00:31:10|951.7|946.7|951.5|946.5|951.7|946.7|951.4|946.4|3
1639355480000|2021-12-13 00:31:20|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639355510000|2021-12-13 00:31:50|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|5
1639355520000|2021-12-13 00:32:00|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639355530000|2021-12-13 00:32:10|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1639355540000|2021-12-13 00:32:20|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1639355600000|2021-12-13 00:33:20|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1639355730000|2021-12-13 00:35:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1639355760000|2021-12-13 00:36:00|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639355770000|2021-12-13 00:36:10|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639355780000|2021-12-13 00:36:20|951.7|946.7|951.9|946.9|951.9|946.9|951.7|946.7|3
1639355820000|2021-12-13 00:37:00|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639355840000|2021-12-13 00:37:20|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|3
1639355920000|2021-12-13 00:38:40|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639355930000|2021-12-13 00:38:50|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|3
1639355940000|2021-12-13 00:39:00|951.8|946.8|951.8|946.8|951.9|946.9|951.8|946.8|3
1639355980000|2021-12-13 00:39:40|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1639356050000|2021-12-13 00:40:50|951.9|946.9|952.3|947.3|952.3|947.3|951.9|946.9|4
1639356090000|2021-12-13 00:41:30|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1639356130000|2021-12-13 00:42:10|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639356160000|2021-12-13 00:42:40|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639356250000|2021-12-13 00:44:10|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|2
1639356260000|2021-12-13 00:44:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639356270000|2021-12-13 00:44:30|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1639356290000|2021-12-13 00:44:50|952|947|951.8|946.8|952|947|951.8|946.8|3
1639356300000|2021-12-13 00:45:00|951.7|946.7|951.6|946.6|951.7|946.7|951.5|946.5|3
1639356410000|2021-12-13 00:46:50|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639356460000|2021-12-13 00:47:40|952|947|952.2|947.2|952.2|947.2|952|947|2
1639356530000|2021-12-13 00:48:50|952.1|947.1|952.4|947.4|952.4|947.4|952.1|947.1|3
1639356550000|2021-12-13 00:49:10|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639356560000|2021-12-13 00:49:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639356570000|2021-12-13 00:49:30|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|2
1639356620000|2021-12-13 00:50:20|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|3
1639356640000|2021-12-13 00:50:40|952|947|952|947|952|947|952|947|1
1639356650000|2021-12-13 00:50:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639356690000|2021-12-13 00:51:30|951.8|946.8|952.2|947.2|952.2|947.2|951.8|946.8|2
1639356700000|2021-12-13 00:51:40|952|947|952|947|952|947|952|947|1
1639356730000|2021-12-13 00:52:10|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|2
1639356740000|2021-12-13 00:52:20|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1639356750000|2021-12-13 00:52:30|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|4
1639356780000|2021-12-13 00:53:00|951.8|946.8|951.8|946.8|951.8|946.8|951.7|946.7|9
1639356790000|2021-12-13 00:53:10|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1639356830000|2021-12-13 00:53:50|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|3
1639356840000|2021-12-13 00:54:00|951.8|946.8|951.7|946.7|951.8|946.8|951.7|946.7|2
1639356850000|2021-12-13 00:54:10|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|3
1639356860000|2021-12-13 00:54:20|951.7|946.7|951.7|946.7|951.8|946.8|951.7|946.7|5
1639356870000|2021-12-13 00:54:30|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|4
1639356880000|2021-12-13 00:54:40|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|3
1639356890000|2021-12-13 00:54:50|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|4
1639356900000|2021-12-13 00:55:00|951.6|946.6|951.7|946.7|951.7|946.7|951.6|946.6|2
1639356960000|2021-12-13 00:56:00|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639357010000|2021-12-13 00:56:50|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639357020000|2021-12-13 00:57:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639357030000|2021-12-13 00:57:10|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639357040000|2021-12-13 00:57:20|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639357060000|2021-12-13 00:57:40|951.3|946.3|951.2|946.2|951.3|946.3|951.2|946.2|2
1639357070000|2021-12-13 00:57:50|950.8|945.8|950.9|945.9|951|946|950.8|945.8|3
1639357100000|2021-12-13 00:58:20|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639357150000|2021-12-13 00:59:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639357160000|2021-12-13 00:59:20|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1639357180000|2021-12-13 00:59:40|951.1|946.1|951.2|946.2|951.2|946.2|951.1|946.1|2
1639357190000|2021-12-13 00:59:50|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1639357200000|2021-12-13 01:00:00|951.3|946.3|951.6|946.6|951.6|946.6|951.3|946.3|3
1639357210000|2021-12-13 01:00:10|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|6
1639357240000|2021-12-13 01:00:40|951.3|946.3|951.4|946.4|951.4|946.4|951.3|946.3|2
1639357250000|2021-12-13 01:00:50|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1639357260000|2021-12-13 01:01:00|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|2
1639357290000|2021-12-13 01:01:30|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639357330000|2021-12-13 01:02:10|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|4
1639357340000|2021-12-13 01:02:20|951.6|946.6|951.7|946.7|951.7|946.7|951.5|946.5|10
1639357350000|2021-12-13 01:02:30|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|3
1639357360000|2021-12-13 01:02:40|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|5
1639357370000|2021-12-13 01:02:50|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1639357380000|2021-12-13 01:03:00|951.6|946.6|951.6|946.6|951.7|946.7|951.6|946.6|5
1639357390000|2021-12-13 01:03:10|951.7|946.7|951.7|946.7|951.7|946.7|951.6|946.6|3
1639357400000|2021-12-13 01:03:20|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639357420000|2021-12-13 01:03:40|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639357470000|2021-12-13 01:04:30|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639357480000|2021-12-13 01:04:40|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|2
1639357490000|2021-12-13 01:04:50|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|2
1639357500000|2021-12-13 01:05:00|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639357510000|2021-12-13 01:05:10|952.9|947.9|952.4|947.4|952.9|947.9|952.4|947.4|5
1639357520000|2021-12-13 01:05:20|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|7
1639357530000|2021-12-13 01:05:30|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1639357540000|2021-12-13 01:05:40|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639357590000|2021-12-13 01:06:30|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639357600000|2021-12-13 01:06:40|952.7|947.7|952.6|947.6|952.8|947.8|952.6|947.6|4
1639357640000|2021-12-13 01:07:20|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|5
1639357650000|2021-12-13 01:07:30|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|4
1639357660000|2021-12-13 01:07:40|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1639357700000|2021-12-13 01:08:20|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639357710000|2021-12-13 01:08:30|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1639357750000|2021-12-13 01:09:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639357760000|2021-12-13 01:09:20|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639357770000|2021-12-13 01:09:30|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1639357780000|2021-12-13 01:09:40|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639357790000|2021-12-13 01:09:50|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639357800000|2021-12-13 01:10:00|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|6
1639357810000|2021-12-13 01:10:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639357820000|2021-12-13 01:10:20|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1639357840000|2021-12-13 01:10:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1639357850000|2021-12-13 01:10:50|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|8
1639357860000|2021-12-13 01:11:00|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1639357890000|2021-12-13 01:11:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639357900000|2021-12-13 01:11:40|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639357920000|2021-12-13 01:12:00|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|2
1639357930000|2021-12-13 01:12:10|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|2
1639357940000|2021-12-13 01:12:20|952|947|951.9|946.9|952|947|951.9|946.9|6
1639357950000|2021-12-13 01:12:30|952|947|951.9|946.9|952|947|951.9|946.9|2
1639357970000|2021-12-13 01:12:50|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1639357980000|2021-12-13 01:13:00|951.8|946.8|951.8|946.8|951.9|946.9|951.7|946.7|4
1639358010000|2021-12-13 01:13:30|952|947|952|947|952|947|952|947|1
1639358040000|2021-12-13 01:14:00|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639358060000|2021-12-13 01:14:20|952|947|952|947|952|947|952|947|1
1639358080000|2021-12-13 01:14:40|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639358090000|2021-12-13 01:14:50|951.9|946.9|952|947|952|947|951.9|946.9|2
1639358110000|2021-12-13 01:15:10|951.9|946.9|952|947|952|947|951.9|946.9|2
1639358120000|2021-12-13 01:15:20|951.9|946.9|951.9|946.9|952|947|951.8|946.8|9
1639358130000|2021-12-13 01:15:30|952|947|952|947|952|947|952|947|1
1639358140000|2021-12-13 01:15:40|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639358150000|2021-12-13 01:15:50|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639358160000|2021-12-13 01:16:00|951.7|946.7|951.8|946.8|951.9|946.9|951.7|946.7|3
1639358170000|2021-12-13 01:16:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639358180000|2021-12-13 01:16:20|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1639358190000|2021-12-13 01:16:30|952.1|947.1|952|947|952.1|947.1|952|947|2
1639358200000|2021-12-13 01:16:40|952.1|947.1|952|947|952.1|947.1|952|947|2
1639358210000|2021-12-13 01:16:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639358230000|2021-12-13 01:17:10|952|947|952.3|947.3|952.3|947.3|952|947|2
1639358240000|2021-12-13 01:17:20|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|3
1639358300000|2021-12-13 01:18:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639358310000|2021-12-13 01:18:30|951.9|946.9|952.2|947.2|952.2|947.2|951.9|946.9|3
1639358330000|2021-12-13 01:18:50|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639358340000|2021-12-13 01:19:00|952.4|947.4|952.5|947.5|952.5|947.5|952.3|947.3|8
1639358350000|2021-12-13 01:19:10|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1639358410000|2021-12-13 01:20:10|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639358420000|2021-12-13 01:20:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1639358430000|2021-12-13 01:20:30|952.9|947.9|953.5|948.5|953.5|948.5|952.9|947.9|5
1639358440000|2021-12-13 01:20:40|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639358450000|2021-12-13 01:20:50|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639358460000|2021-12-13 01:21:00|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639358470000|2021-12-13 01:21:10|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639358480000|2021-12-13 01:21:20|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|4
1639358490000|2021-12-13 01:21:30|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639358620000|2021-12-13 01:23:40|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|4
1639358660000|2021-12-13 01:24:20|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639358670000|2021-12-13 01:24:30|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639358690000|2021-12-13 01:24:50|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|3
1639358710000|2021-12-13 01:25:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639358740000|2021-12-13 01:25:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639358760000|2021-12-13 01:26:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639358770000|2021-12-13 01:26:10|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639358790000|2021-12-13 01:26:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639358800000|2021-12-13 01:26:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639358870000|2021-12-13 01:27:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639358890000|2021-12-13 01:28:10|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639358900000|2021-12-13 01:28:20|954|949|954|949|954|949|954|949|1
1639358940000|2021-12-13 01:29:00|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1639358980000|2021-12-13 01:29:40|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|4
1639358990000|2021-12-13 01:29:50|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639359000000|2021-12-13 01:30:00|953.6|948.6|953.6|948.6|953.7|948.7|953.4|948.4|9
1639359030000|2021-12-13 01:30:30|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639359040000|2021-12-13 01:30:40|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639359050000|2021-12-13 01:30:50|953.6|948.6|953.7|948.7|953.7|948.7|953.5|948.5|4
1639359070000|2021-12-13 01:31:10|953.8|948.8|953.2|948.2|953.8|948.8|953.2|948.2|4
1639359080000|2021-12-13 01:31:20|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639359100000|2021-12-13 01:31:40|952.7|947.7|953.1|948.1|953.1|948.1|952.7|947.7|4
1639359120000|2021-12-13 01:32:00|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639359170000|2021-12-13 01:32:50|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639359190000|2021-12-13 01:33:10|953.5|948.5|953.3|948.3|953.6|948.6|953.3|948.3|6
1639359200000|2021-12-13 01:33:20|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|4
1639359210000|2021-12-13 01:33:30|953.4|948.4|953.5|948.5|953.5|948.5|953.3|948.3|3
1639359230000|2021-12-13 01:33:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639359240000|2021-12-13 01:34:00|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1639359250000|2021-12-13 01:34:10|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639359260000|2021-12-13 01:34:20|953.1|948.1|953.4|948.4|953.4|948.4|953.1|948.1|2
1639359300000|2021-12-13 01:35:00|953.3|948.3|953.2|948.2|953.4|948.4|953.2|948.2|5
1639359310000|2021-12-13 01:35:10|953.1|948.1|952.9|947.9|953.1|948.1|952.9|947.9|3
1639359320000|2021-12-13 01:35:20|953|948|953.1|948.1|953.1|948.1|953|948|2
1639359330000|2021-12-13 01:35:30|953|948|952.9|947.9|953|948|952.9|947.9|2
1639359340000|2021-12-13 01:35:40|953|948|953.4|948.4|953.4|948.4|953|948|3
1639359360000|2021-12-13 01:36:00|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|4
1639359370000|2021-12-13 01:36:10|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1639359380000|2021-12-13 01:36:20|953|948|952.9|947.9|953|948|952.9|947.9|2
1639359390000|2021-12-13 01:36:30|953|948|953|948|953|948|953|948|1
1639359400000|2021-12-13 01:36:40|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639359410000|2021-12-13 01:36:50|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|3
1639359420000|2021-12-13 01:37:00|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1639359470000|2021-12-13 01:37:50|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639359480000|2021-12-13 01:38:00|953.2|948.2|953.4|948.4|953.4|948.4|953.1|948.1|5
1639359490000|2021-12-13 01:38:10|953.5|948.5|953.5|948.5|953.6|948.6|953.4|948.4|6
1639359500000|2021-12-13 01:38:20|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639359510000|2021-12-13 01:38:30|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1639359520000|2021-12-13 01:38:40|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|4
1639359530000|2021-12-13 01:38:50|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|7
1639359600000|2021-12-13 01:40:00|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|3
1639359630000|2021-12-13 01:40:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639359650000|2021-12-13 01:40:50|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|6
1639359660000|2021-12-13 01:41:00|953.7|948.7|954.1|949.1|954.1|949.1|953.7|948.7|4
1639359690000|2021-12-13 01:41:30|954|949|954.1|949.1|954.1|949.1|953.9|948.9|6
1639359720000|2021-12-13 01:42:00|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|3
1639359740000|2021-12-13 01:42:20|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1639359750000|2021-12-13 01:42:30|953.8|948.8|954|949|954.1|949.1|953.8|948.8|4
1639359760000|2021-12-13 01:42:40|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1639359780000|2021-12-13 01:43:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|4
1639359800000|2021-12-13 01:43:20|954|949|954.1|949.1|954.1|949.1|954|949|2
1639359840000|2021-12-13 01:44:00|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|3
1639359850000|2021-12-13 01:44:10|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1639359860000|2021-12-13 01:44:20|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|4
1639359870000|2021-12-13 01:44:30|954.3|949.3|955|950|955|950|954.2|949.2|10
1639359880000|2021-12-13 01:44:40|954.9|949.9|955|950|955|950|954.9|949.9|6
1639359890000|2021-12-13 01:44:50|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|4
1639359900000|2021-12-13 01:45:00|954.9|949.9|955.3|950.3|955.3|950.3|954.9|949.9|5
1639359920000|2021-12-13 01:45:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639359950000|2021-12-13 01:45:50|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1639359960000|2021-12-13 01:46:00|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|5
1639359970000|2021-12-13 01:46:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1639359980000|2021-12-13 01:46:20|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1639360010000|2021-12-13 01:46:50|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1639360050000|2021-12-13 01:47:30|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1639360060000|2021-12-13 01:47:40|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|5
1639360100000|2021-12-13 01:48:20|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|4
1639360110000|2021-12-13 01:48:30|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|4
1639360190000|2021-12-13 01:49:50|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|2
1639360200000|2021-12-13 01:50:00|955.7|950.7|956|951|956|951|955.7|950.7|7
1639360210000|2021-12-13 01:50:10|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|2
1639360220000|2021-12-13 01:50:20|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|6
1639360240000|2021-12-13 01:50:40|956.4|951.4|956.3|951.3|956.5|951.5|956.3|951.3|6
1639360250000|2021-12-13 01:50:50|956.4|951.4|956.3|951.3|956.5|951.5|956.3|951.3|7
1639360260000|2021-12-13 01:51:00|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1639360270000|2021-12-13 01:51:10|956|951|955.9|950.9|956|951|955.9|950.9|2
1639360300000|2021-12-13 01:51:40|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|3
1639360310000|2021-12-13 01:51:50|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|3
1639360320000|2021-12-13 01:52:00|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1639360340000|2021-12-13 01:52:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639360380000|2021-12-13 01:53:00|955.2|950.2|954.9|949.9|955.2|950.2|954.9|949.9|4
1639360390000|2021-12-13 01:53:10|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1639360400000|2021-12-13 01:53:20|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1639360410000|2021-12-13 01:53:30|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|4
1639360430000|2021-12-13 01:53:50|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|4
1639360450000|2021-12-13 01:54:10|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|5
1639360460000|2021-12-13 01:54:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1639360470000|2021-12-13 01:54:30|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|10
1639360480000|2021-12-13 01:54:40|954.6|949.6|954.7|949.7|954.7|949.7|954|949|14
1639360490000|2021-12-13 01:54:50|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1639360500000|2021-12-13 01:55:00|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|3
1639360510000|2021-12-13 01:55:10|954.7|949.7|954.8|949.8|954.8|949.8|954.6|949.6|3
1639360520000|2021-12-13 01:55:20|954.9|949.9|955.1|950.1|955.2|950.2|954.9|949.9|4
1639360600000|2021-12-13 01:56:40|955|950|955|950|955|950|955|950|1
1639360610000|2021-12-13 01:56:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639360620000|2021-12-13 01:57:00|955|950|954.9|949.9|955|950|954.9|949.9|2
1639360640000|2021-12-13 01:57:20|955|950|955|950|955|950|955|950|1
1639360680000|2021-12-13 01:58:00|955.1|950.1|955|950|955.1|950.1|955|950|2
1639360690000|2021-12-13 01:58:10|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|6
1639360700000|2021-12-13 01:58:20|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|8
1639360710000|2021-12-13 01:58:30|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|3
1639360740000|2021-12-13 01:59:00|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|3
1639360780000|2021-12-13 01:59:40|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639360800000|2021-12-13 02:00:00|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1639360810000|2021-12-13 02:00:10|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1639360840000|2021-12-13 02:00:40|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1639360860000|2021-12-13 02:01:00|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639360880000|2021-12-13 02:01:20|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1639360900000|2021-12-13 02:01:40|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|8
1639360910000|2021-12-13 02:01:50|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|5
1639360920000|2021-12-13 02:02:00|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|6
1639360930000|2021-12-13 02:02:10|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1639360940000|2021-12-13 02:02:20|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|5
1639360950000|2021-12-13 02:02:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639360960000|2021-12-13 02:02:40|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|5
1639360970000|2021-12-13 02:02:50|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639361000000|2021-12-13 02:03:20|955.8|950.8|955.9|950.9|956|951|955.8|950.8|3
1639361020000|2021-12-13 02:03:40|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1639361030000|2021-12-13 02:03:50|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639361040000|2021-12-13 02:04:00|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1639361050000|2021-12-13 02:04:10|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|3
1639361060000|2021-12-13 02:04:20|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639361070000|2021-12-13 02:04:30|956|951|955.9|950.9|956|951|955.9|950.9|2
1639361080000|2021-12-13 02:04:40|956|951|956|951|956|951|955.9|950.9|3
1639361110000|2021-12-13 02:05:10|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|2
1639361150000|2021-12-13 02:05:50|955.8|950.8|955.9|950.9|955.9|950.9|955.7|950.7|4
1639361160000|2021-12-13 02:06:00|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|8
1639361170000|2021-12-13 02:06:10|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1639361200000|2021-12-13 02:06:40|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639361350000|2021-12-13 02:09:10|955.1|950.1|955|950|955.1|950.1|955|950|2
1639361420000|2021-12-13 02:10:20|954.9|949.9|955|950|955|950|954.9|949.9|2
1639361430000|2021-12-13 02:10:30|954.9|949.9|955|950|955|950|954.9|949.9|2
1639361440000|2021-12-13 02:10:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639361470000|2021-12-13 02:11:10|955|950|955|950|955|950|955|950|1
1639361480000|2021-12-13 02:11:20|955.1|950.1|955|950|955.1|950.1|955|950|8
1639361490000|2021-12-13 02:11:30|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1639361560000|2021-12-13 02:12:40|955|950|955.1|950.1|955.2|950.2|955|950|3
1639361580000|2021-12-13 02:13:00|955|950|955|950|955|950|955|950|1
1639361610000|2021-12-13 02:13:30|954.6|949.6|954.9|949.9|954.9|949.9|954.1|949.1|5
1639361620000|2021-12-13 02:13:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639361630000|2021-12-13 02:13:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639361640000|2021-12-13 02:14:00|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639361650000|2021-12-13 02:14:10|954.9|949.9|954.9|949.9|954.9|949.9|954.8|949.8|3
1639361660000|2021-12-13 02:14:20|954.8|949.8|954.5|949.5|954.8|949.8|954.5|949.5|3
1639361670000|2021-12-13 02:14:30|954.7|949.7|955|950|955|950|954.7|949.7|2
1639361710000|2021-12-13 02:15:10|954.9|949.9|955|950|955|950|954.9|949.9|6
1639361720000|2021-12-13 02:15:20|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1639361730000|2021-12-13 02:15:30|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1639361740000|2021-12-13 02:15:40|955|950|955.1|950.1|955.1|950.1|955|950|2
1639361750000|2021-12-13 02:15:50|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1639361770000|2021-12-13 02:16:10|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639361800000|2021-12-13 02:16:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639361820000|2021-12-13 02:17:00|955|950|955|950|955|950|955|950|1
1639361850000|2021-12-13 02:17:30|955.2|950.2|955.1|950.1|955.2|950.2|955|950|5
1639361860000|2021-12-13 02:17:40|955|950|955|950|955|950|955|950|1
1639361880000|2021-12-13 02:18:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639361910000|2021-12-13 02:18:30|955|950|955|950|955|950|955|950|1
1639361920000|2021-12-13 02:18:40|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639361940000|2021-12-13 02:19:00|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1639361950000|2021-12-13 02:19:10|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|2
1639361960000|2021-12-13 02:19:20|955|950|955.1|950.1|955.1|950.1|955|950|2
1639361970000|2021-12-13 02:19:30|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1639362020000|2021-12-13 02:20:20|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1639362030000|2021-12-13 02:20:30|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1639362060000|2021-12-13 02:21:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1639362100000|2021-12-13 02:21:40|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1639362120000|2021-12-13 02:22:00|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1639362130000|2021-12-13 02:22:10|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1639362140000|2021-12-13 02:22:20|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1639362160000|2021-12-13 02:22:40|955.1|950.1|955|950|955.2|950.2|955|950|3
1639362170000|2021-12-13 02:22:50|954.9|949.9|955|950|955|950|954.9|949.9|2
1639362180000|2021-12-13 02:23:00|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1639362190000|2021-12-13 02:23:10|955.1|950.1|955.2|950.2|955.2|950.2|955.1|950.1|2
1639362210000|2021-12-13 02:23:30|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|3
1639362220000|2021-12-13 02:23:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1639362240000|2021-12-13 02:24:00|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|3
1639362250000|2021-12-13 02:24:10|954.6|949.6|954.5|949.5|954.7|949.7|954.5|949.5|4
1639362270000|2021-12-13 02:24:30|954.4|949.4|954.3|949.3|954.5|949.5|954.3|949.3|6
1639362300000|2021-12-13 02:25:00|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1639362310000|2021-12-13 02:25:10|954.3|949.3|954.2|949.2|954.3|949.3|954.1|949.1|3
1639362320000|2021-12-13 02:25:20|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|3
1639362330000|2021-12-13 02:25:30|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1639362350000|2021-12-13 02:25:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1639362360000|2021-12-13 02:26:00|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639362410000|2021-12-13 02:26:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1639362420000|2021-12-13 02:27:00|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1639362470000|2021-12-13 02:27:50|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639362480000|2021-12-13 02:28:00|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1639362490000|2021-12-13 02:28:10|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639362510000|2021-12-13 02:28:30|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1639362520000|2021-12-13 02:28:40|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|3
1639362530000|2021-12-13 02:28:50|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|4
1639362540000|2021-12-13 02:29:00|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|3
1639362550000|2021-12-13 02:29:10|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|4
1639362590000|2021-12-13 02:29:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1639362600000|2021-12-13 02:30:00|954.1|949.1|954.5|949.5|954.5|949.5|954.1|949.1|4
1639362610000|2021-12-13 02:30:10|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1639362620000|2021-12-13 02:30:20|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|4
1639362650000|2021-12-13 02:30:50|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1639362680000|2021-12-13 02:31:20|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|5
1639362690000|2021-12-13 02:31:30|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|7
1639362700000|2021-12-13 02:31:40|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|5
1639362720000|2021-12-13 02:32:00|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1639362740000|2021-12-13 02:32:20|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639362760000|2021-12-13 02:32:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639362770000|2021-12-13 02:32:50|954.9|949.9|954.9|949.9|955|950|954.9|949.9|3
1639362780000|2021-12-13 02:33:00|955|950|955|950|955|950|955|950|1
1639362790000|2021-12-13 02:33:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639362800000|2021-12-13 02:33:20|955|950|954.8|949.8|955|950|954.8|949.8|3
1639362820000|2021-12-13 02:33:40|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639362840000|2021-12-13 02:34:00|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|5
1639362890000|2021-12-13 02:34:50|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|5
1639362900000|2021-12-13 02:35:00|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|5
1639362920000|2021-12-13 02:35:20|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|7
1639362930000|2021-12-13 02:35:30|954.5|949.5|954.6|949.6|954.6|949.6|954.4|949.4|5
1639362940000|2021-12-13 02:35:40|954.4|949.4|954.7|949.7|954.7|949.7|954.4|949.4|3
1639362950000|2021-12-13 02:35:50|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1639362960000|2021-12-13 02:36:00|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|3
1639362970000|2021-12-13 02:36:10|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1639363000000|2021-12-13 02:36:40|954|949|954|949|954|949|954|949|1
1639363020000|2021-12-13 02:37:00|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639363030000|2021-12-13 02:37:10|954|949|954.5|949.5|954.5|949.5|954|949|3
1639363050000|2021-12-13 02:37:30|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|4
1639363060000|2021-12-13 02:37:40|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1639363080000|2021-12-13 02:38:00|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1639363100000|2021-12-13 02:38:20|954.5|949.5|954.5|949.5|954.5|949.5|954.4|949.4|3
1639363110000|2021-12-13 02:38:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1639363120000|2021-12-13 02:38:40|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1639363130000|2021-12-13 02:38:50|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1639363140000|2021-12-13 02:39:00|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1639363160000|2021-12-13 02:39:20|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1639363170000|2021-12-13 02:39:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1639363180000|2021-12-13 02:39:40|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|2
1639363190000|2021-12-13 02:39:50|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1639363200000|2021-12-13 02:40:00|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1639363250000|2021-12-13 02:40:50|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|2
1639363270000|2021-12-13 02:41:10|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|2
1639363280000|2021-12-13 02:41:20|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639363290000|2021-12-13 02:41:30|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1639363310000|2021-12-13 02:41:50|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1639363360000|2021-12-13 02:42:40|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639363380000|2021-12-13 02:43:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1639363400000|2021-12-13 02:43:20|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1639363420000|2021-12-13 02:43:40|954.1|949.1|954|949|954.1|949.1|954|949|2
1639363430000|2021-12-13 02:43:50|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1639363440000|2021-12-13 02:44:00|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1639363460000|2021-12-13 02:44:20|954|949|954|949|954|949|954|949|1
1639363470000|2021-12-13 02:44:30|954.1|949.1|954.1|949.1|954.1|949.1|954|949|5
1639363490000|2021-12-13 02:44:50|954|949|954|949|954.1|949.1|954|949|5
1639363500000|2021-12-13 02:45:00|953.9|948.9|954|949|954|949|953.9|948.9|2
1639363510000|2021-12-13 02:45:10|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639363520000|2021-12-13 02:45:20|954|949|953.9|948.9|954|949|953.9|948.9|2
1639363600000|2021-12-13 02:46:40|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639363610000|2021-12-13 02:46:50|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639363620000|2021-12-13 02:47:00|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639363630000|2021-12-13 02:47:10|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639363740000|2021-12-13 02:49:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639363800000|2021-12-13 02:50:00|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1639363840000|2021-12-13 02:50:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639363910000|2021-12-13 02:51:50|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639363920000|2021-12-13 02:52:00|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639363930000|2021-12-13 02:52:10|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639363970000|2021-12-13 02:52:50|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1639363980000|2021-12-13 02:53:00|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1639364000000|2021-12-13 02:53:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639364010000|2021-12-13 02:53:30|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1639364020000|2021-12-13 02:53:40|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1639364040000|2021-12-13 02:54:00|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|3
1639364050000|2021-12-13 02:54:10|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|3
1639364060000|2021-12-13 02:54:20|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1639364170000|2021-12-13 02:56:10|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639364180000|2021-12-13 02:56:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639364220000|2021-12-13 02:57:00|953|948|953.1|948.1|953.1|948.1|953|948|2
1639364230000|2021-12-13 02:57:10|953|948|953|948|953.1|948.1|953|948|5
1639364250000|2021-12-13 02:57:30|953.1|948.1|953.1|948.1|953.1|948.1|953|948|3
1639364260000|2021-12-13 02:57:40|953|948|953.1|948.1|953.1|948.1|953|948|4
1639364270000|2021-12-13 02:57:50|953|948|953|948|953|948|953|948|1
1639364280000|2021-12-13 02:58:00|953.1|948.1|953.1|948.1|953.1|948.1|953|948|7
1639364300000|2021-12-13 02:58:20|953|948|953|948|953|948|953|948|1
1639364320000|2021-12-13 02:58:40|953.1|948.1|953|948|953.1|948.1|953|948|2
1639364390000|2021-12-13 02:59:50|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1639364420000|2021-12-13 03:00:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1639364430000|2021-12-13 03:00:30|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1639364440000|2021-12-13 03:00:40|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639364450000|2021-12-13 03:00:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639364460000|2021-12-13 03:01:00|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1639364470000|2021-12-13 03:01:10|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|3
1639364480000|2021-12-13 03:01:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|4
1639364490000|2021-12-13 03:01:30|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639364520000|2021-12-13 03:02:00|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639364530000|2021-12-13 03:02:10|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1639364550000|2021-12-13 03:02:30|953|948|953|948|953|948|953|948|1
1639364580000|2021-12-13 03:03:00|953.1|948.1|953.1|948.1|953.1|948.1|953|948|3
1639364590000|2021-12-13 03:03:10|953|948|953|948|953|948|953|948|1
1639364610000|2021-12-13 03:03:30|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1639364620000|2021-12-13 03:03:40|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1639364630000|2021-12-13 03:03:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1639364640000|2021-12-13 03:04:00|952.8|947.8|952.6|947.6|952.8|947.8|952.6|947.6|7
1639364660000|2021-12-13 03:04:20|952.5|947.5|952.5|947.5|952.5|947.5|952.4|947.4|3
1639364670000|2021-12-13 03:04:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639364680000|2021-12-13 03:04:40|952.3|947.3|952.8|947.8|952.8|947.8|952.2|947.2|3
1639364690000|2021-12-13 03:04:50|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639364730000|2021-12-13 03:05:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639364740000|2021-12-13 03:05:40|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639364750000|2021-12-13 03:05:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639364760000|2021-12-13 03:06:00|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639364790000|2021-12-13 03:06:30|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1639364810000|2021-12-13 03:06:50|952.6|947.6|952.7|947.7|952.8|947.8|952.6|947.6|4
1639364830000|2021-12-13 03:07:10|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639364840000|2021-12-13 03:07:20|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|3
1639364850000|2021-12-13 03:07:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639364860000|2021-12-13 03:07:40|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639364870000|2021-12-13 03:07:50|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1639364900000|2021-12-13 03:08:20|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639364940000|2021-12-13 03:09:00|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|6
1639364960000|2021-12-13 03:09:20|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|5
1639364970000|2021-12-13 03:09:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639364980000|2021-12-13 03:09:40|953.2|948.2|953.3|948.3|953.5|948.5|953.2|948.2|3
1639365010000|2021-12-13 03:10:10|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|4
1639365030000|2021-12-13 03:10:30|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|4
1639365050000|2021-12-13 03:10:50|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1639365060000|2021-12-13 03:11:00|953.5|948.5|953.4|948.4|953.5|948.5|953.3|948.3|4
1639365070000|2021-12-13 03:11:10|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1639365120000|2021-12-13 03:12:00|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1639365130000|2021-12-13 03:12:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639365140000|2021-12-13 03:12:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639365150000|2021-12-13 03:12:30|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639365170000|2021-12-13 03:12:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639365180000|2021-12-13 03:13:00|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|3
1639365190000|2021-12-13 03:13:10|953.6|948.6|953.5|948.5|953.7|948.7|953.5|948.5|3
1639365210000|2021-12-13 03:13:30|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|2
1639365240000|2021-12-13 03:14:00|953.2|948.2|953.1|948.1|953.2|948.2|953.1|948.1|2
1639365250000|2021-12-13 03:14:10|953|948|953.2|948.2|953.2|948.2|953|948|2
1639365260000|2021-12-13 03:14:20|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|3
1639365270000|2021-12-13 03:14:30|953.1|948.1|953|948|953.1|948.1|953|948|2
1639365280000|2021-12-13 03:14:40|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639365330000|2021-12-13 03:15:30|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639365390000|2021-12-13 03:16:30|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639365400000|2021-12-13 03:16:40|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639365420000|2021-12-13 03:17:00|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1639365430000|2021-12-13 03:17:10|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|4
1639365440000|2021-12-13 03:17:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639365450000|2021-12-13 03:17:30|952.1|947.1|952|947|952.1|947.1|952|947|2
1639365460000|2021-12-13 03:17:40|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639365470000|2021-12-13 03:17:50|952|947|952|947|952.1|947.1|952|947|5
1639365480000|2021-12-13 03:18:00|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639365490000|2021-12-13 03:18:10|952|947|952.1|947.1|952.1|947.1|952|947|6
1639365500000|2021-12-13 03:18:20|952|947|952|947|952|947|952|947|1
1639365530000|2021-12-13 03:18:50|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639365540000|2021-12-13 03:19:00|952|947|951.7|946.7|952|947|951.7|946.7|4
1639365550000|2021-12-13 03:19:10|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639365560000|2021-12-13 03:19:20|952.7|947.7|952.7|947.7|952.9|947.9|952.7|947.7|4
1639365570000|2021-12-13 03:19:30|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639365580000|2021-12-13 03:19:40|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1639365590000|2021-12-13 03:19:50|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639365610000|2021-12-13 03:20:10|953|948|953|948|953|948|953|948|1
1639365710000|2021-12-13 03:21:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639365720000|2021-12-13 03:22:00|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639365730000|2021-12-13 03:22:10|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1639365740000|2021-12-13 03:22:20|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639365750000|2021-12-13 03:22:30|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1639365780000|2021-12-13 03:23:00|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639365810000|2021-12-13 03:23:30|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639365820000|2021-12-13 03:23:40|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639365830000|2021-12-13 03:23:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639365850000|2021-12-13 03:24:10|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|2
1639365870000|2021-12-13 03:24:30|953|948|953|948|953|948|953|948|1
1639365880000|2021-12-13 03:24:40|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1639365910000|2021-12-13 03:25:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639365930000|2021-12-13 03:25:30|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639365970000|2021-12-13 03:26:10|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639365980000|2021-12-13 03:26:20|953.5|948.5|954.4|949.4|954.4|949.4|953.5|948.5|8
1639365990000|2021-12-13 03:26:30|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639366000000|2021-12-13 03:26:40|953.9|948.9|953.7|948.7|953.9|948.9|953.7|948.7|3
1639366010000|2021-12-13 03:26:50|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639366020000|2021-12-13 03:27:00|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639366030000|2021-12-13 03:27:10|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1639366040000|2021-12-13 03:27:20|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1639366060000|2021-12-13 03:27:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639366100000|2021-12-13 03:28:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639366150000|2021-12-13 03:29:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639366160000|2021-12-13 03:29:20|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|5
1639366170000|2021-12-13 03:29:30|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|8
1639366180000|2021-12-13 03:29:40|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639366210000|2021-12-13 03:30:10|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|5
1639366220000|2021-12-13 03:30:20|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639366230000|2021-12-13 03:30:30|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639366240000|2021-12-13 03:30:40|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639366280000|2021-12-13 03:31:20|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639366320000|2021-12-13 03:32:00|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|3
1639366330000|2021-12-13 03:32:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639366340000|2021-12-13 03:32:20|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1639366440000|2021-12-13 03:34:00|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1639366450000|2021-12-13 03:34:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639366550000|2021-12-13 03:35:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639366570000|2021-12-13 03:36:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639366590000|2021-12-13 03:36:30|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1639366600000|2021-12-13 03:36:40|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639366620000|2021-12-13 03:37:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639366690000|2021-12-13 03:38:10|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639366700000|2021-12-13 03:38:20|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|7
1639366710000|2021-12-13 03:38:30|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|13
1639366730000|2021-12-13 03:38:50|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1639366740000|2021-12-13 03:39:00|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1639366760000|2021-12-13 03:39:20|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|17
1639366770000|2021-12-13 03:39:30|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|9
1639366850000|2021-12-13 03:40:50|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|7
1639366860000|2021-12-13 03:41:00|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|4
1639366880000|2021-12-13 03:41:20|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|18
1639366890000|2021-12-13 03:41:30|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|4
1639366900000|2021-12-13 03:41:40|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|4
1639367130000|2021-12-13 03:45:30|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639367150000|2021-12-13 03:45:50|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639367170000|2021-12-13 03:46:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639367210000|2021-12-13 03:46:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639367220000|2021-12-13 03:47:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639367340000|2021-12-13 03:49:00|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|4
1639367370000|2021-12-13 03:49:30|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1639367390000|2021-12-13 03:49:50|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639367400000|2021-12-13 03:50:00|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|34
1639367410000|2021-12-13 03:50:10|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|29
1639367420000|2021-12-13 03:50:20|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1639367430000|2021-12-13 03:50:30|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|8
1639367440000|2021-12-13 03:50:40|953.4|948.4|953.4|948.4|953.5|948.5|953.3|948.3|7
1639367510000|2021-12-13 03:51:50|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1639367530000|2021-12-13 03:52:10|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1639367560000|2021-12-13 03:52:40|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1639367610000|2021-12-13 03:53:30|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|4
1639367620000|2021-12-13 03:53:40|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1639367640000|2021-12-13 03:54:00|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|6
1639367650000|2021-12-13 03:54:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639367740000|2021-12-13 03:55:40|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639367760000|2021-12-13 03:56:00|953.3|948.3|953.7|948.7|953.8|948.8|953.2|948.2|22
1639367770000|2021-12-13 03:56:10|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|14
1639367780000|2021-12-13 03:56:20|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|6
1639367790000|2021-12-13 03:56:30|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639367810000|2021-12-13 03:56:50|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|14
1639367820000|2021-12-13 03:57:00|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|14
1639367830000|2021-12-13 03:57:10|953.9|948.9|954|949|954|949|953.9|948.9|2
1639367840000|2021-12-13 03:57:20|953.9|948.9|954|949|954|949|953.9|948.9|10
1639367850000|2021-12-13 03:57:30|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1639367870000|2021-12-13 03:57:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1639367880000|2021-12-13 03:58:00|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1639367890000|2021-12-13 03:58:10|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639367900000|2021-12-13 03:58:20|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1639367910000|2021-12-13 03:58:30|954.5|949.5|953.7|948.7|954.5|949.5|953.7|948.7|5
1639367920000|2021-12-13 03:58:40|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639367930000|2021-12-13 03:58:50|953.8|948.8|953.6|948.6|953.8|948.8|953.6|948.6|3
1639367980000|2021-12-13 03:59:40|954|949|953.9|948.9|954|949|953.9|948.9|2
1639368000000|2021-12-13 04:00:00|953.8|948.8|954|949|954|949|953.8|948.8|5
1639368010000|2021-12-13 04:00:10|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639368020000|2021-12-13 04:00:20|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639368030000|2021-12-13 04:00:30|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639368040000|2021-12-13 04:00:40|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1639368050000|2021-12-13 04:00:50|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1639368070000|2021-12-13 04:01:10|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1639368090000|2021-12-13 04:01:30|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|4
1639368100000|2021-12-13 04:01:40|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639368110000|2021-12-13 04:01:50|954.2|949.2|954.9|949.9|954.9|949.9|954.2|949.2|3
1639368120000|2021-12-13 04:02:00|955.3|950.3|955.1|950.1|955.5|950.5|955.1|950.1|3
1639368130000|2021-12-13 04:02:10|955.3|950.3|955.6|950.6|955.6|950.6|955.3|950.3|3
1639368140000|2021-12-13 04:02:20|955.5|950.5|955.7|950.7|955.7|950.7|955.5|950.5|2
1639368150000|2021-12-13 04:02:30|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|4
1639368160000|2021-12-13 04:02:40|956|951|956.3|951.3|956.3|951.3|955.7|950.7|4
1639368170000|2021-12-13 04:02:50|956.6|951.6|957.3|952.3|957.3|952.3|956.6|951.6|4
1639368180000|2021-12-13 04:03:00|956.7|951.7|956.8|951.8|956.8|951.8|956.6|951.6|8
1639368190000|2021-12-13 04:03:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1639368200000|2021-12-13 04:03:20|956.8|951.8|956.7|951.7|957.2|952.2|956.7|951.7|5
1639368210000|2021-12-13 04:03:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1639368230000|2021-12-13 04:03:50|957.5|952.5|957|952|957.5|952.5|957|952|3
1639368240000|2021-12-13 04:04:00|957.3|952.3|957|952|957.6|952.6|957|952|3
1639368250000|2021-12-13 04:04:10|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1639368280000|2021-12-13 04:04:40|957.6|952.6|957.9|952.9|957.9|952.9|957.6|952.6|4
1639368290000|2021-12-13 04:04:50|957.8|952.8|958.1|953.1|958.1|953.1|957.8|952.8|8
1639368300000|2021-12-13 04:05:00|958|953|957.8|952.8|958|953|957.8|952.8|2
1639368310000|2021-12-13 04:05:10|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1639368320000|2021-12-13 04:05:20|957.6|952.6|957.2|952.2|957.6|952.6|957.2|952.2|7
1639368380000|2021-12-13 04:06:20|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1639368390000|2021-12-13 04:06:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1639368400000|2021-12-13 04:06:40|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1639368410000|2021-12-13 04:06:50|958|953|958.4|953.4|958.4|953.4|958|953|3
1639368420000|2021-12-13 04:07:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1639368430000|2021-12-13 04:07:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1639368460000|2021-12-13 04:07:40|959.4|954.4|959.1|954.1|959.4|954.4|958.8|953.8|3
1639368480000|2021-12-13 04:08:00|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|2
1639368510000|2021-12-13 04:08:30|959.2|954.2|958.8|953.8|959.2|954.2|958.8|953.8|2
1639368520000|2021-12-13 04:08:40|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1639368530000|2021-12-13 04:08:50|959|954|959|954|959|954|959|954|1
1639368540000|2021-12-13 04:09:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1639368550000|2021-12-13 04:09:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1639368560000|2021-12-13 04:09:20|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1639368590000|2021-12-13 04:09:50|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|2
1639368610000|2021-12-13 04:10:10|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|2
1639368620000|2021-12-13 04:10:20|958.3|953.3|958.7|953.7|958.7|953.7|958.3|953.3|5
1639368630000|2021-12-13 04:10:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1639368640000|2021-12-13 04:10:40|958.7|953.7|958.7|953.7|958.7|953.7|958.7|953.7|1
1639368650000|2021-12-13 04:10:50|958.8|953.8|958.8|953.8|958.9|953.9|958.7|953.7|5
1639368660000|2021-12-13 04:11:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1639368670000|2021-12-13 04:11:10|958.9|953.9|959|954|959|954|958.9|953.9|2
1639368680000|2021-12-13 04:11:20|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|3
1639368700000|2021-12-13 04:11:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1639368730000|2021-12-13 04:12:10|959.2|954.2|958.8|953.8|959.2|954.2|958.8|953.8|2
1639368790000|2021-12-13 04:13:10|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|2
1639368840000|2021-12-13 04:14:00|959|954|958.4|953.4|959|954|958.4|953.4|4
1639368850000|2021-12-13 04:14:10|958.2|953.2|958|953|958.2|953.2|958|953|2
1639368930000|2021-12-13 04:15:30|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1639368950000|2021-12-13 04:15:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1639368960000|2021-12-13 04:16:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1639369030000|2021-12-13 04:17:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1639369040000|2021-12-13 04:17:20|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1639369140000|2021-12-13 04:19:00|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|4
1639369210000|2021-12-13 04:20:10|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1639369240000|2021-12-13 04:20:40|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|2
1639369300000|2021-12-13 04:21:40|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1639369310000|2021-12-13 04:21:50|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|2
1639369320000|2021-12-13 04:22:00|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1639369330000|2021-12-13 04:22:10|957.6|952.6|957.8|952.8|957.8|952.8|957.5|952.5|5
1639369340000|2021-12-13 04:22:20|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|2
1639369350000|2021-12-13 04:22:30|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|2
1639369360000|2021-12-13 04:22:40|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1639369390000|2021-12-13 04:23:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1639369410000|2021-12-13 04:23:30|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1639369420000|2021-12-13 04:23:40|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|5
1639369430000|2021-12-13 04:23:50|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1639369440000|2021-12-13 04:24:00|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1639369450000|2021-12-13 04:24:10|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1639369460000|2021-12-13 04:24:20|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|5
1639369500000|2021-12-13 04:25:00|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|3
1639369510000|2021-12-13 04:25:10|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1639369530000|2021-12-13 04:25:30|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1639369580000|2021-12-13 04:26:20|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1639369590000|2021-12-13 04:26:30|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1639369600000|2021-12-13 04:26:40|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1639369640000|2021-12-13 04:27:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1639369650000|2021-12-13 04:27:30|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|2
1639369660000|2021-12-13 04:27:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1639369670000|2021-12-13 04:27:50|958|953|958|953|958|953|958|953|1
1639369740000|2021-12-13 04:29:00|957.8|952.8|958|953|958|953|957.7|952.7|4
1639369750000|2021-12-13 04:29:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1639369810000|2021-12-13 04:30:10|958|953|958.1|953.1|958.1|953.1|958|953|2
1639369840000|2021-12-13 04:30:40|958|953|958|953|958|953|958|953|1
1639369850000|2021-12-13 04:30:50|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|2
1639369880000|2021-12-13 04:31:20|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|3
1639369900000|2021-12-13 04:31:40|957.8|952.8|957.7|952.7|957.8|952.8|957.7|952.7|4
1639369910000|2021-12-13 04:31:50|957.6|952.6|957.7|952.7|957.7|952.7|957.4|952.4|3
1639369920000|2021-12-13 04:32:00|957.5|952.5|957.3|952.3|957.5|952.5|957.3|952.3|2
1639370040000|2021-12-13 04:34:00|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1639370080000|2021-12-13 04:34:40|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|2
1639370100000|2021-12-13 04:35:00|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|3
1639370110000|2021-12-13 04:35:10|957.3|952.3|957.2|952.2|957.3|952.3|957.1|952.1|4
1639370120000|2021-12-13 04:35:20|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1639370130000|2021-12-13 04:35:30|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1639370140000|2021-12-13 04:35:40|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1639370150000|2021-12-13 04:35:50|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1639370160000|2021-12-13 04:36:00|957.2|952.2|957.2|952.2|957.2|952.2|957.1|952.1|3
1639370220000|2021-12-13 04:37:00|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1639370290000|2021-12-13 04:38:10|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1639370360000|2021-12-13 04:39:20|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1639370370000|2021-12-13 04:39:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1639370380000|2021-12-13 04:39:40|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|4
1639370390000|2021-12-13 04:39:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639370400000|2021-12-13 04:40:00|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1639370440000|2021-12-13 04:40:40|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|3
1639370450000|2021-12-13 04:40:50|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1639370490000|2021-12-13 04:41:30|957|952|957|952|957|952|957|952|1
1639370520000|2021-12-13 04:42:00|956.7|951.7|956.9|951.9|956.9|951.9|956.7|951.7|3
1639370530000|2021-12-13 04:42:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1639370540000|2021-12-13 04:42:20|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1639370550000|2021-12-13 04:42:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1639370560000|2021-12-13 04:42:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1639370640000|2021-12-13 04:44:00|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1639370650000|2021-12-13 04:44:10|956.4|951.4|956.7|951.7|956.7|951.7|956.4|951.4|2
1639370680000|2021-12-13 04:44:40|956.8|951.8|957.7|952.7|957.7|952.7|956.8|951.8|2
1639370690000|2021-12-13 04:44:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1639370700000|2021-12-13 04:45:00|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1639370710000|2021-12-13 04:45:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1639370750000|2021-12-13 04:45:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1639370760000|2021-12-13 04:46:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1639370790000|2021-12-13 04:46:30|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1639370840000|2021-12-13 04:47:20|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1639371060000|2021-12-13 04:51:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639371070000|2021-12-13 04:51:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1639371110000|2021-12-13 04:51:50|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1639371310000|2021-12-13 04:55:10|957|952|956.9|951.9|957|952|956.9|951.9|2
1639371350000|2021-12-13 04:55:50|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1639371390000|2021-12-13 04:56:30|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1639371450000|2021-12-13 04:57:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639371580000|2021-12-13 04:59:40|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1639371600000|2021-12-13 05:00:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639371610000|2021-12-13 05:00:10|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1639371680000|2021-12-13 05:01:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639371690000|2021-12-13 05:01:30|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1639371730000|2021-12-13 05:02:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639371790000|2021-12-13 05:03:10|957.2|952.2|957.3|952.3|957.4|952.4|957.2|952.2|8
1639371830000|2021-12-13 05:03:50|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1639371840000|2021-12-13 05:04:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1639371870000|2021-12-13 05:04:30|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639371900000|2021-12-13 05:05:00|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1639371910000|2021-12-13 05:05:10|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639371920000|2021-12-13 05:05:20|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|3
1639372100000|2021-12-13 05:08:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639372110000|2021-12-13 05:08:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1639372130000|2021-12-13 05:08:50|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639372140000|2021-12-13 05:09:00|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1639372160000|2021-12-13 05:09:20|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1639372200000|2021-12-13 05:10:00|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|2
1639372210000|2021-12-13 05:10:10|957|952|957.1|952.1|957.1|952.1|957|952|2
1639372380000|2021-12-13 05:13:00|957|952|957|952|957|952|957|952|1
1639372390000|2021-12-13 05:13:10|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1639372540000|2021-12-13 05:15:40|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1639372550000|2021-12-13 05:15:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1639372560000|2021-12-13 05:16:00|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1639372600000|2021-12-13 05:16:40|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1639372610000|2021-12-13 05:16:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1639372620000|2021-12-13 05:17:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1639372630000|2021-12-13 05:17:10|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1639372640000|2021-12-13 05:17:20|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|5
1639372650000|2021-12-13 05:17:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639372660000|2021-12-13 05:17:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639372670000|2021-12-13 05:17:50|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|2
1639372730000|2021-12-13 05:18:50|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639372790000|2021-12-13 05:19:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1639372800000|2021-12-13 05:20:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1639372870000|2021-12-13 05:21:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1639372880000|2021-12-13 05:21:20|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1639372890000|2021-12-13 05:21:30|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1639372900000|2021-12-13 05:21:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639372910000|2021-12-13 05:21:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639372920000|2021-12-13 05:22:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|7
1639372930000|2021-12-13 05:22:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1639372940000|2021-12-13 05:22:20|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1639372950000|2021-12-13 05:22:30|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|6
1639372960000|2021-12-13 05:22:40|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|7
1639372970000|2021-12-13 05:22:50|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1639372980000|2021-12-13 05:23:00|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1639373020000|2021-12-13 05:23:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1639373090000|2021-12-13 05:24:50|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1639373190000|2021-12-13 05:26:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639373200000|2021-12-13 05:26:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639373220000|2021-12-13 05:27:00|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|4
1639373260000|2021-12-13 05:27:40|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1639373270000|2021-12-13 05:27:50|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1639373300000|2021-12-13 05:28:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639373400000|2021-12-13 05:30:00|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|5
1639373420000|2021-12-13 05:30:20|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639373460000|2021-12-13 05:31:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639373470000|2021-12-13 05:31:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639373480000|2021-12-13 05:31:20|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1639373490000|2021-12-13 05:31:30|956|951|956|951|956|951|956|951|1
1639373520000|2021-12-13 05:32:00|955.9|950.9|956|951|956|951|955.9|950.9|2
1639373530000|2021-12-13 05:32:10|956.1|951.1|956|951|956.1|951.1|956|951|2
1639373540000|2021-12-13 05:32:20|955.9|950.9|956.3|951.3|956.3|951.3|955.8|950.8|4
1639373550000|2021-12-13 05:32:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639373560000|2021-12-13 05:32:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1639373590000|2021-12-13 05:33:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1639373670000|2021-12-13 05:34:30|956|951|956|951|956|951|956|951|1
1639373710000|2021-12-13 05:35:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639373720000|2021-12-13 05:35:20|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1639373730000|2021-12-13 05:35:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639373740000|2021-12-13 05:35:40|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1639373750000|2021-12-13 05:35:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1639373790000|2021-12-13 05:36:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1639373820000|2021-12-13 05:37:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639373830000|2021-12-13 05:37:10|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639373850000|2021-12-13 05:37:30|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1639373860000|2021-12-13 05:37:40|955.6|950.6|955.7|950.7|955.7|950.7|955.5|950.5|8
1639373890000|2021-12-13 05:38:10|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1639373900000|2021-12-13 05:38:20|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|6
1639373930000|2021-12-13 05:38:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1639373950000|2021-12-13 05:39:10|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1639373980000|2021-12-13 05:39:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639373990000|2021-12-13 05:39:50|955|950|955.5|950.5|955.5|950.5|955|950|3
1639374000000|2021-12-13 05:40:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639374010000|2021-12-13 05:40:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1639374050000|2021-12-13 05:40:50|955.9|950.9|955.6|950.6|955.9|950.9|955.6|950.6|2
1639374060000|2021-12-13 05:41:00|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639374070000|2021-12-13 05:41:10|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1639374080000|2021-12-13 05:41:20|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1639374090000|2021-12-13 05:41:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1639374100000|2021-12-13 05:41:40|956|951|956|951|956|951|956|951|1
1639374110000|2021-12-13 05:41:50|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1639374120000|2021-12-13 05:42:00|956|951|956.1|951.1|956.1|951.1|956|951|2
1639374240000|2021-12-13 05:44:00|956|951|956|951|956|951|956|951|1
1639374260000|2021-12-13 05:44:20|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1639374270000|2021-12-13 05:44:30|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1639374280000|2021-12-13 05:44:40|955.8|950.8|955.8|950.8|955.8|950.8|955.6|950.6|4
1639374310000|2021-12-13 05:45:10|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1639374320000|2021-12-13 05:45:20|956.1|951.1|955.8|950.8|956.1|951.1|955.8|950.8|6
1639374330000|2021-12-13 05:45:30|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1639374350000|2021-12-13 05:45:50|955.9|950.9|956|951|956|951|955.9|950.9|2
1639374360000|2021-12-13 05:46:00|956.1|951.1|956.2|951.2|956.3|951.3|956.1|951.1|4
1639374370000|2021-12-13 05:46:10|956.1|951.1|956.3|951.3|956.4|951.4|956.1|951.1|6
1639374380000|2021-12-13 05:46:20|956.4|951.4|956.4|951.4|956.5|951.5|956.2|951.2|8
1639374390000|2021-12-13 05:46:30|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|6
1639374400000|2021-12-13 05:46:40|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1639374410000|2021-12-13 05:46:50|956.3|951.3|956.4|951.4|956.5|951.5|956.3|951.3|4
1639374420000|2021-12-13 05:47:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|3
1639374440000|2021-12-13 05:47:20|956.4|951.4|956.9|951.9|956.9|951.9|956.4|951.4|4
1639374450000|2021-12-13 05:47:30|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|5
1639374460000|2021-12-13 05:47:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1639374470000|2021-12-13 05:47:50|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1639374480000|2021-12-13 05:48:00|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1639374490000|2021-12-13 05:48:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1639374510000|2021-12-13 05:48:30|956.7|951.7|956.8|951.8|956.8|951.8|956.7|951.7|2
1639374520000|2021-12-13 05:48:40|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1639374530000|2021-12-13 05:48:50|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1639374570000|2021-12-13 05:49:30|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1639374580000|2021-12-13 05:49:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639374590000|2021-12-13 05:49:50|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|4
1639374600000|2021-12-13 05:50:00|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1639374610000|2021-12-13 05:50:10|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1639374690000|2021-12-13 05:51:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1639374700000|2021-12-13 05:51:40|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639374710000|2021-12-13 05:51:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639374740000|2021-12-13 05:52:20|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1639374750000|2021-12-13 05:52:30|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|5
1639374760000|2021-12-13 05:52:40|956|951|956.2|951.2|956.2|951.2|956|951|2
1639374790000|2021-12-13 05:53:10|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1639374800000|2021-12-13 05:53:20|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639374820000|2021-12-13 05:53:40|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1639374830000|2021-12-13 05:53:50|956.6|951.6|956.5|951.5|956.6|951.6|956.3|951.3|6
1639374850000|2021-12-13 05:54:10|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1639374880000|2021-12-13 05:54:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1639374890000|2021-12-13 05:54:50|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1639374900000|2021-12-13 05:55:00|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|2
1639374910000|2021-12-13 05:55:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1639374980000|2021-12-13 05:56:20|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1639374990000|2021-12-13 05:56:30|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1639375000000|2021-12-13 05:56:40|956|951|955.9|950.9|956|951|955.9|950.9|2
1639375020000|2021-12-13 05:57:00|956|951|956|951|956|951|956|951|1
1639375030000|2021-12-13 05:57:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639375110000|2021-12-13 05:58:30|956|951|956|951|956|951|956|951|1
1639375120000|2021-12-13 05:58:40|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639375140000|2021-12-13 05:59:00|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1639375170000|2021-12-13 05:59:30|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1639375200000|2021-12-13 06:00:00|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1639375210000|2021-12-13 06:00:10|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639375240000|2021-12-13 06:00:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1639375250000|2021-12-13 06:00:50|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1639375260000|2021-12-13 06:01:00|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639375270000|2021-12-13 06:01:10|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1639375280000|2021-12-13 06:01:20|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1639375300000|2021-12-13 06:01:40|955.5|950.5|955.4|950.4|955.5|950.5|955.3|950.3|3
1639375310000|2021-12-13 06:01:50|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1639375370000|2021-12-13 06:02:50|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|8
1639375380000|2021-12-13 06:03:00|955.6|950.6|955.9|950.9|956|951|955.6|950.6|5
1639375390000|2021-12-13 06:03:10|955.8|950.8|956|951|956|951|955.8|950.8|2
1639375400000|2021-12-13 06:03:20|956.1|951.1|956|951|956.3|951.3|955.8|950.8|7
1639375410000|2021-12-13 06:03:30|956.1|951.1|955.9|950.9|956.1|951.1|955.8|950.8|5
1639375430000|2021-12-13 06:03:50|956|951|956|951|956|951|956|951|1
1639375440000|2021-12-13 06:04:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1639375450000|2021-12-13 06:04:10|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|6
1639375460000|2021-12-13 06:04:20|956|951|956|951|956|951|956|951|1
1639375470000|2021-12-13 06:04:30|955.9|950.9|955.7|950.7|956|951|955.7|950.7|4
1639375480000|2021-12-13 06:04:40|955.8|950.8|955.8|950.8|956|951|955.8|950.8|4
1639375490000|2021-12-13 06:04:50|955.9|950.9|956|951|956|951|955.9|950.9|2
1639375500000|2021-12-13 06:05:00|955.8|950.8|956|951|956|951|955.8|950.8|4
1639375510000|2021-12-13 06:05:10|955.8|950.8|955.8|950.8|956|951|955.8|950.8|12
1639375520000|2021-12-13 06:05:20|955.9|950.9|956|951|956|951|955.9|950.9|2
1639375530000|2021-12-13 06:05:30|955.8|950.8|955.7|950.7|956|951|955.7|950.7|8
1639375540000|2021-12-13 06:05:40|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1639375560000|2021-12-13 06:06:00|955.6|950.6|955.6|950.6|955.6|950.6|955.6|950.6|1
1639375570000|2021-12-13 06:06:10|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1639375580000|2021-12-13 06:06:20|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1639375590000|2021-12-13 06:06:30|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1639375600000|2021-12-13 06:06:40|955|950|954.9|949.9|955|950|954.9|949.9|2
1639375630000|2021-12-13 06:07:10|954.8|949.8|954.8|949.8|954.9|949.9|954.8|949.8|13
1639375640000|2021-12-13 06:07:20|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|6
1639375650000|2021-12-13 06:07:30|954.7|949.7|954.9|949.9|954.9|949.9|954.7|949.7|3
1639375660000|2021-12-13 06:07:40|954.8|949.8|955.1|950.1|955.1|950.1|954.7|949.7|5
1639375670000|2021-12-13 06:07:50|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639375680000|2021-12-13 06:08:00|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1639375690000|2021-12-13 06:08:10|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|8
1639375700000|2021-12-13 06:08:20|955.2|950.2|955|950|955.2|950.2|955|950|5
1639375710000|2021-12-13 06:08:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639375740000|2021-12-13 06:09:00|955|950|955.1|950.1|955.1|950.1|955|950|2
1639375770000|2021-12-13 06:09:30|955|950|955|950|955.1|950.1|955|950|5
1639375790000|2021-12-13 06:09:50|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639375800000|2021-12-13 06:10:00|955|950|955.1|950.1|955.1|950.1|955|950|2
1639375810000|2021-12-13 06:10:10|955|950|955|950|955.1|950.1|955|950|3
1639375820000|2021-12-13 06:10:20|955.1|950.1|955|950|955.1|950.1|955|950|4
1639375830000|2021-12-13 06:10:30|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639375840000|2021-12-13 06:10:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639375850000|2021-12-13 06:10:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639375860000|2021-12-13 06:11:00|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1639375870000|2021-12-13 06:11:10|954.8|949.8|954.6|949.6|954.8|949.8|954.6|949.6|5
1639375900000|2021-12-13 06:11:40|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1639375910000|2021-12-13 06:11:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639375920000|2021-12-13 06:12:00|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1639375980000|2021-12-13 06:13:00|954.7|949.7|955.1|950.1|955.1|950.1|954.6|949.6|3
1639376090000|2021-12-13 06:14:50|955|950|955.1|950.1|955.1|950.1|955|950|2
1639376100000|2021-12-13 06:15:00|955|950|954.4|949.4|955.1|950.1|954.3|949.3|6
1639376110000|2021-12-13 06:15:10|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|5
1639376120000|2021-12-13 06:15:20|954.6|949.6|955|950|955|950|954.6|949.6|2
1639376170000|2021-12-13 06:16:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639376180000|2021-12-13 06:16:20|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1639376220000|2021-12-13 06:17:00|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1639376230000|2021-12-13 06:17:10|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639376340000|2021-12-13 06:19:00|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1639376400000|2021-12-13 06:20:00|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1639376420000|2021-12-13 06:20:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639376490000|2021-12-13 06:21:30|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1639376500000|2021-12-13 06:21:40|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1639376510000|2021-12-13 06:21:50|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1639376520000|2021-12-13 06:22:00|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639376530000|2021-12-13 06:22:10|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1639376540000|2021-12-13 06:22:20|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1639376580000|2021-12-13 06:23:00|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1639376620000|2021-12-13 06:23:40|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|3
1639376640000|2021-12-13 06:24:00|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1639376650000|2021-12-13 06:24:10|955.5|950.5|955.4|950.4|955.5|950.5|955.4|950.4|2
1639376660000|2021-12-13 06:24:20|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1639376700000|2021-12-13 06:25:00|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|5
1639376710000|2021-12-13 06:25:10|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|3
1639376760000|2021-12-13 06:26:00|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1639376830000|2021-12-13 06:27:10|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1639376860000|2021-12-13 06:27:40|955|950|955|950|955|950|955|950|1
1639376870000|2021-12-13 06:27:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639376900000|2021-12-13 06:28:20|954.8|949.8|955.2|950.2|955.2|950.2|954.8|949.8|2
1639376910000|2021-12-13 06:28:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639376920000|2021-12-13 06:28:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639376950000|2021-12-13 06:29:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639376980000|2021-12-13 06:29:40|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1639376990000|2021-12-13 06:29:50|955|950|955.2|950.2|955.2|950.2|955|950|2
1639377000000|2021-12-13 06:30:00|955|950|955.2|950.2|955.2|950.2|955|950|8
1639377010000|2021-12-13 06:30:10|955|950|955|950|955.2|950.2|955|950|5
1639377020000|2021-12-13 06:30:20|955.2|950.2|954.9|949.9|955.2|950.2|954.9|949.9|5
1639377030000|2021-12-13 06:30:30|955|950|955|950|955|950|955|950|1
1639377050000|2021-12-13 06:30:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639377060000|2021-12-13 06:31:00|955|950|955|950|955|950|955|950|1
1639377070000|2021-12-13 06:31:10|955.2|950.2|955|950|955.2|950.2|955|950|2
1639377080000|2021-12-13 06:31:20|955.1|950.1|955.2|950.2|955.3|950.3|955.1|950.1|4
1639377090000|2021-12-13 06:31:30|955.3|950.3|955.3|950.3|955.3|950.3|955|950|7
1639377100000|2021-12-13 06:31:40|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639377110000|2021-12-13 06:31:50|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|3
1639377140000|2021-12-13 06:32:20|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1639377190000|2021-12-13 06:33:10|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|7
1639377210000|2021-12-13 06:33:30|955.1|950.1|955.1|950.1|955.1|950.1|955.1|950.1|1
1639377240000|2021-12-13 06:34:00|955|950|954.9|949.9|955|950|954.9|949.9|2
1639377250000|2021-12-13 06:34:10|955|950|955|950|955|950|955|950|1
1639377260000|2021-12-13 06:34:20|954.9|949.9|954.8|949.8|954.9|949.9|954.6|949.6|4
1639377280000|2021-12-13 06:34:40|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1639377300000|2021-12-13 06:35:00|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639377310000|2021-12-13 06:35:10|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639377320000|2021-12-13 06:35:20|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|4
1639377330000|2021-12-13 06:35:30|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|5
1639377340000|2021-12-13 06:35:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639377470000|2021-12-13 06:37:50|954.9|949.9|954.6|949.6|954.9|949.9|954.6|949.6|4
1639377480000|2021-12-13 06:38:00|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1639377520000|2021-12-13 06:38:40|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639377540000|2021-12-13 06:39:00|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1639377550000|2021-12-13 06:39:10|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|2
1639377560000|2021-12-13 06:39:20|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1639377570000|2021-12-13 06:39:30|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1639377600000|2021-12-13 06:40:00|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1639377610000|2021-12-13 06:40:10|954.4|949.4|954.4|949.4|954.4|949.4|954.4|949.4|1
1639377620000|2021-12-13 06:40:20|954.5|949.5|954.4|949.4|954.5|949.5|954.4|949.4|4
1639377630000|2021-12-13 06:40:30|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1639377640000|2021-12-13 06:40:40|954.6|949.6|954.6|949.6|954.6|949.6|954.5|949.5|3
1639377670000|2021-12-13 06:41:10|954.8|949.8|955|950|955.1|950.1|954.8|949.8|10
1639377720000|2021-12-13 06:42:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639377730000|2021-12-13 06:42:10|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639377740000|2021-12-13 06:42:20|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|6
1639377750000|2021-12-13 06:42:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639377830000|2021-12-13 06:43:50|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639377840000|2021-12-13 06:44:00|954.6|949.6|954.6|949.6|954.7|949.7|954.6|949.6|3
1639377850000|2021-12-13 06:44:10|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|4
1639377870000|2021-12-13 06:44:30|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1639377880000|2021-12-13 06:44:40|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1639377910000|2021-12-13 06:45:10|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639377920000|2021-12-13 06:45:20|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1639377980000|2021-12-13 06:46:20|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1639378000000|2021-12-13 06:46:40|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1639378020000|2021-12-13 06:47:00|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1639378030000|2021-12-13 06:47:10|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1639378070000|2021-12-13 06:47:50|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|2
1639378090000|2021-12-13 06:48:10|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1639378100000|2021-12-13 06:48:20|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1639378120000|2021-12-13 06:48:40|954.3|949.3|954.4|949.4|954.5|949.5|954.3|949.3|4
1639378150000|2021-12-13 06:49:10|954.6|949.6|954.9|949.9|955.1|950.1|954.6|949.6|7
1639378180000|2021-12-13 06:49:40|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639378190000|2021-12-13 06:49:50|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1639378210000|2021-12-13 06:50:10|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|2
1639378300000|2021-12-13 06:51:40|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1639378340000|2021-12-13 06:52:20|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639378350000|2021-12-13 06:52:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|4
1639378360000|2021-12-13 06:52:40|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|5
1639378380000|2021-12-13 06:53:00|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1639378390000|2021-12-13 06:53:10|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639378400000|2021-12-13 06:53:20|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1639378420000|2021-12-13 06:53:40|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|3
1639378440000|2021-12-13 06:54:00|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1639378450000|2021-12-13 06:54:10|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639378460000|2021-12-13 06:54:20|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639378470000|2021-12-13 06:54:30|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639378490000|2021-12-13 06:54:50|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639378500000|2021-12-13 06:55:00|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639378530000|2021-12-13 06:55:30|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|2
1639378600000|2021-12-13 06:56:40|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639378610000|2021-12-13 06:56:50|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1639378650000|2021-12-13 06:57:30|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|2
1639378670000|2021-12-13 06:57:50|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1639378680000|2021-12-13 06:58:00|954.7|949.7|954.7|949.7|954.7|949.7|954.7|949.7|1
1639378700000|2021-12-13 06:58:20|954.6|949.6|954.7|949.7|954.7|949.7|954.6|949.6|2
1639378730000|2021-12-13 06:58:50|954.6|949.6|954|949|954.6|949.6|954|949|6
1639378740000|2021-12-13 06:59:00|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1639378750000|2021-12-13 06:59:10|954|949|953.8|948.8|954|949|953.8|948.8|3
1639378760000|2021-12-13 06:59:20|953.9|948.9|953.7|948.7|953.9|948.9|953.7|948.7|3
1639378770000|2021-12-13 06:59:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639378790000|2021-12-13 06:59:50|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639378800000|2021-12-13 07:00:00|953.4|948.4|953.9|948.9|953.9|948.9|953.4|948.4|5
1639378810000|2021-12-13 07:00:10|954|949|954.1|949.1|954.1|949.1|954|949|8
1639378820000|2021-12-13 07:00:20|954|949|954.1|949.1|954.1|949.1|954|949|2
1639378870000|2021-12-13 07:01:10|954|949|954.1|949.1|954.1|949.1|954|949|2
1639378900000|2021-12-13 07:01:40|954|949|954|949|954|949|954|949|1
1639378930000|2021-12-13 07:02:10|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1639378940000|2021-12-13 07:02:20|954|949|954.1|949.1|954.1|949.1|954|949|2
1639378950000|2021-12-13 07:02:30|954|949|954|949|954|949|954|949|1
1639378980000|2021-12-13 07:03:00|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639378990000|2021-12-13 07:03:10|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|2
1639379000000|2021-12-13 07:03:20|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639379010000|2021-12-13 07:03:30|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|3
1639379020000|2021-12-13 07:03:40|953.2|948.2|953.1|948.1|953.2|948.2|953|948|4
1639379090000|2021-12-13 07:04:50|953|948|953.5|948.5|953.5|948.5|953|948|5
1639379100000|2021-12-13 07:05:00|953.4|948.4|953.6|948.6|953.6|948.6|953.2|948.2|5
1639379140000|2021-12-13 07:05:40|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639379160000|2021-12-13 07:06:00|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|6
1639379170000|2021-12-13 07:06:10|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639379180000|2021-12-13 07:06:20|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|2
1639379190000|2021-12-13 07:06:30|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1639379200000|2021-12-13 07:06:40|953.3|948.3|953.2|948.2|953.4|948.4|953.2|948.2|4
1639379230000|2021-12-13 07:07:10|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639379240000|2021-12-13 07:07:20|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1639379250000|2021-12-13 07:07:30|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1639379260000|2021-12-13 07:07:40|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1639379280000|2021-12-13 07:08:00|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639379290000|2021-12-13 07:08:10|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|3
1639379310000|2021-12-13 07:08:30|953.1|948.1|953.1|948.1|953.2|948.2|953.1|948.1|5
1639379320000|2021-12-13 07:08:40|953|948|953|948|953|948|953|948|1
1639379340000|2021-12-13 07:09:00|952.9|947.9|952.4|947.4|952.9|947.9|952.4|947.4|4
1639379350000|2021-12-13 07:09:10|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639379380000|2021-12-13 07:09:40|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639379390000|2021-12-13 07:09:50|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639379400000|2021-12-13 07:10:00|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|4
1639379410000|2021-12-13 07:10:10|952.6|947.6|952.9|947.9|953.1|948.1|952.6|947.6|8
1639379420000|2021-12-13 07:10:20|953|948|952.9|947.9|953|948|952.9|947.9|4
1639379450000|2021-12-13 07:10:50|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639379460000|2021-12-13 07:11:00|952.9|947.9|953|948|953|948|952.9|947.9|2
1639379470000|2021-12-13 07:11:10|952.9|947.9|953|948|953|948|952.9|947.9|2
1639379480000|2021-12-13 07:11:20|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|3
1639379500000|2021-12-13 07:11:40|952.9|947.9|952.9|947.9|953|948|952.8|947.8|5
1639379510000|2021-12-13 07:11:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|10
1639379520000|2021-12-13 07:12:00|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|8
1639379530000|2021-12-13 07:12:10|952.8|947.8|952.7|947.7|952.9|947.9|952.7|947.7|4
1639379540000|2021-12-13 07:12:20|952.6|947.6|952.9|947.9|952.9|947.9|952.6|947.6|6
1639379550000|2021-12-13 07:12:30|953|948|952.9|947.9|953|948|952.9|947.9|2
1639379560000|2021-12-13 07:12:40|953|948|953|948|953|948|952.9|947.9|3
1639379570000|2021-12-13 07:12:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639379610000|2021-12-13 07:13:30|953.1|948.1|952.7|947.7|953.1|948.1|952.6|947.6|9
1639379620000|2021-12-13 07:13:40|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639379630000|2021-12-13 07:13:50|952.2|947.2|951.6|946.6|952.2|947.2|951.6|946.6|6
1639379650000|2021-12-13 07:14:10|951.7|946.7|951.7|946.7|951.7|946.7|951.7|946.7|1
1639379660000|2021-12-13 07:14:20|951.6|946.6|951.3|946.3|951.6|946.6|951.3|946.3|4
1639379670000|2021-12-13 07:14:30|951.4|946.4|951.6|946.6|951.6|946.6|951.4|946.4|2
1639379680000|2021-12-13 07:14:40|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|2
1639379690000|2021-12-13 07:14:50|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1639379700000|2021-12-13 07:15:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639379710000|2021-12-13 07:15:10|951.5|946.5|951.5|946.5|951.5|946.5|951.5|946.5|1
1639379720000|2021-12-13 07:15:20|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1639379730000|2021-12-13 07:15:30|951.8|946.8|951.8|946.8|951.8|946.8|951.8|946.8|1
1639379740000|2021-12-13 07:15:40|952.4|947.4|952.8|947.8|952.8|947.8|952.4|947.4|2
1639379750000|2021-12-13 07:15:50|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639379760000|2021-12-13 07:16:00|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639379780000|2021-12-13 07:16:20|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639379830000|2021-12-13 07:17:10|953.3|948.3|953|948|953.3|948.3|953|948|3
1639379960000|2021-12-13 07:19:20|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639380060000|2021-12-13 07:21:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639380130000|2021-12-13 07:22:10|952.5|947.5|952.4|947.4|952.5|947.5|952.3|947.3|3
1639380190000|2021-12-13 07:23:10|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639380200000|2021-12-13 07:23:20|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639380210000|2021-12-13 07:23:30|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639380260000|2021-12-13 07:24:20|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639380270000|2021-12-13 07:24:30|952|947|952|947|952|947|952|947|1
1639380300000|2021-12-13 07:25:00|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|5
1639380330000|2021-12-13 07:25:30|952|947|952|947|952|947|951.9|946.9|5
1639380340000|2021-12-13 07:25:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639380360000|2021-12-13 07:26:00|952.1|947.1|952|947|952.1|947.1|952|947|2
1639380370000|2021-12-13 07:26:10|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639380410000|2021-12-13 07:26:50|952|947|952|947|952|947|952|947|1
1639380420000|2021-12-13 07:27:00|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|2
1639380480000|2021-12-13 07:28:00|952|947|951.9|946.9|952|947|951.9|946.9|6
1639380510000|2021-12-13 07:28:30|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|2
1639380530000|2021-12-13 07:28:50|951.8|946.8|952|947|952|947|951.8|946.8|3
1639380560000|2021-12-13 07:29:20|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639380590000|2021-12-13 07:29:50|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639380600000|2021-12-13 07:30:00|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639380610000|2021-12-13 07:30:10|952.3|947.3|952.1|947.1|952.3|947.3|952.1|947.1|2
1639380620000|2021-12-13 07:30:20|952|947|952|947|952|947|952|947|1
1639380650000|2021-12-13 07:30:50|951.9|946.9|952|947|952|947|951.9|946.9|2
1639380700000|2021-12-13 07:31:40|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639380720000|2021-12-13 07:32:00|952|947|952|947|952|947|951.9|946.9|3
1639380730000|2021-12-13 07:32:10|951.9|946.9|952|947|952|947|951.9|946.9|2
1639380740000|2021-12-13 07:32:20|951.9|946.9|952|947|952|947|951.9|946.9|4
1639380770000|2021-12-13 07:32:50|951.9|946.9|952|947|952|947|951.9|946.9|2
1639380780000|2021-12-13 07:33:00|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1639380810000|2021-12-13 07:33:30|952|947|951.9|946.9|952|947|951.9|946.9|2
1639380830000|2021-12-13 07:33:50|952|947|951.9|946.9|952|947|951.9|946.9|4
1639380840000|2021-12-13 07:34:00|952|947|951.9|946.9|952|947|951.9|946.9|12
1639380850000|2021-12-13 07:34:10|952|947|951.9|946.9|952|947|951.9|946.9|2
1639380860000|2021-12-13 07:34:20|952|947|951.9|946.9|952|947|951.9|946.9|4
1639380870000|2021-12-13 07:34:30|952|947|951.9|946.9|952|947|951.9|946.9|2
1639380900000|2021-12-13 07:35:00|952|947|951.9|946.9|952|947|951.9|946.9|2
1639380940000|2021-12-13 07:35:40|952|947|952.2|947.2|952.2|947.2|952|947|3
1639381020000|2021-12-13 07:37:00|952.3|947.3|952.3|947.3|952.3|947.3|952.3|947.3|1
1639381190000|2021-12-13 07:39:50|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1639381200000|2021-12-13 07:40:00|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|4
1639381270000|2021-12-13 07:41:10|952.2|947.2|952.1|947.1|952.2|947.2|952.1|947.1|2
1639381280000|2021-12-13 07:41:20|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639381290000|2021-12-13 07:41:30|952.3|947.3|952.2|947.2|952.3|947.3|952.2|947.2|2
1639381300000|2021-12-13 07:41:40|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1639381340000|2021-12-13 07:42:20|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1639381380000|2021-12-13 07:43:00|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639381400000|2021-12-13 07:43:20|952|947|952|947|952|947|952|947|1
1639381410000|2021-12-13 07:43:30|952.1|947.1|952|947|952.1|947.1|952|947|4
1639381500000|2021-12-13 07:45:00|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|4
1639381510000|2021-12-13 07:45:10|952|947|951.9|946.9|952|947|951.9|946.9|2
1639381550000|2021-12-13 07:45:50|952|947|952|947|952|947|951.9|946.9|3
1639381560000|2021-12-13 07:46:00|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|2
1639381570000|2021-12-13 07:46:10|952|947|952|947|952|947|952|947|1
1639381590000|2021-12-13 07:46:30|952.1|947.1|952.1|947.1|952.1|947.1|952.1|947.1|1
1639381620000|2021-12-13 07:47:00|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1639381660000|2021-12-13 07:47:40|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1639381700000|2021-12-13 07:48:20|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|2
1639381710000|2021-12-13 07:48:30|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639381720000|2021-12-13 07:48:40|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639381800000|2021-12-13 07:50:00|952.5|947.5|952.5|947.5|952.8|947.8|952.5|947.5|3
1639381810000|2021-12-13 07:50:10|952.4|947.4|952.4|947.4|952.5|947.5|952.4|947.4|3
1639381860000|2021-12-13 07:51:00|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1639381870000|2021-12-13 07:51:10|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639381880000|2021-12-13 07:51:20|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639381920000|2021-12-13 07:52:00|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639381930000|2021-12-13 07:52:10|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|4
1639381950000|2021-12-13 07:52:30|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639381980000|2021-12-13 07:53:00|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1639382020000|2021-12-13 07:53:40|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639382030000|2021-12-13 07:53:50|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639382040000|2021-12-13 07:54:00|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|7
1639382060000|2021-12-13 07:54:20|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1639382070000|2021-12-13 07:54:30|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|3
1639382080000|2021-12-13 07:54:40|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1639382120000|2021-12-13 07:55:20|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|2
1639382130000|2021-12-13 07:55:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639382140000|2021-12-13 07:55:40|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|2
1639382150000|2021-12-13 07:55:50|952.5|947.5|952.5|947.5|952.5|947.5|952.5|947.5|1
1639382160000|2021-12-13 07:56:00|952.6|947.6|952.6|947.6|952.6|947.6|952.5|947.5|3
1639382220000|2021-12-13 07:57:00|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639382260000|2021-12-13 07:57:40|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639382280000|2021-12-13 07:58:00|952.9|947.9|952.9|947.9|953|948|952.7|947.7|5
1639382290000|2021-12-13 07:58:10|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1639382320000|2021-12-13 07:58:40|952.7|947.7|952.6|947.6|952.7|947.7|952.6|947.6|2
1639382330000|2021-12-13 07:58:50|952.7|947.7|952.7|947.7|952.8|947.8|952.7|947.7|3
1639382340000|2021-12-13 07:59:00|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1639382350000|2021-12-13 07:59:10|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639382360000|2021-12-13 07:59:20|952.7|947.7|953|948|953.1|948.1|952.7|947.7|4
1639382370000|2021-12-13 07:59:30|953.1|948.1|952.9|947.9|953.2|948.2|952.9|947.9|5
1639382380000|2021-12-13 07:59:40|953|948|952.9|947.9|953|948|952.9|947.9|2
1639382400000|2021-12-13 08:00:00|953.1|948.1|953.5|948.5|953.6|948.6|953.1|948.1|11
1639382410000|2021-12-13 08:00:10|953.3|948.3|953.5|948.5|953.5|948.5|953.3|948.3|2
1639382420000|2021-12-13 08:00:20|953.2|948.2|953.3|948.3|953.3|948.3|953.1|948.1|4
1639382430000|2021-12-13 08:00:30|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|3
1639382440000|2021-12-13 08:00:40|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|5
1639382460000|2021-12-13 08:01:00|953.7|948.7|953.7|948.7|953.8|948.8|953.7|948.7|3
1639382470000|2021-12-13 08:01:10|953.6|948.6|953.8|948.8|953.9|948.9|953.6|948.6|5
1639382480000|2021-12-13 08:01:20|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1639382490000|2021-12-13 08:01:30|953.6|948.6|953.2|948.2|953.6|948.6|953.2|948.2|3
1639382500000|2021-12-13 08:01:40|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1639382520000|2021-12-13 08:02:00|953.3|948.3|953.5|948.5|953.5|948.5|953.3|948.3|3
1639382530000|2021-12-13 08:02:10|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1639382540000|2021-12-13 08:02:20|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639382550000|2021-12-13 08:02:30|953.6|948.6|953.8|948.8|953.8|948.8|953.6|948.6|2
1639382560000|2021-12-13 08:02:40|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1639382570000|2021-12-13 08:02:50|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|6
1639382580000|2021-12-13 08:03:00|953.7|948.7|953.4|948.4|953.8|948.8|953.3|948.3|6
1639382590000|2021-12-13 08:03:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639382620000|2021-12-13 08:03:40|953.2|948.2|953.5|948.5|953.5|948.5|953.2|948.2|3
1639382630000|2021-12-13 08:03:50|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639382640000|2021-12-13 08:04:00|953.1|948.1|953.1|948.1|953.1|948.1|953|948|7
1639382660000|2021-12-13 08:04:20|953|948|953|948|953.1|948.1|953|948|3
1639382670000|2021-12-13 08:04:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639382700000|2021-12-13 08:05:00|953.2|948.2|953.2|948.2|953.2|948.2|953.1|948.1|9
1639382730000|2021-12-13 08:05:30|953.1|948.1|953.1|948.1|953.1|948.1|953|948|3
1639382740000|2021-12-13 08:05:40|953|948|953|948|953.1|948.1|953|948|3
1639382750000|2021-12-13 08:05:50|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639382760000|2021-12-13 08:06:00|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639382770000|2021-12-13 08:06:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639382780000|2021-12-13 08:06:20|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639382800000|2021-12-13 08:06:40|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1639382810000|2021-12-13 08:06:50|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|4
1639382820000|2021-12-13 08:07:00|953.8|948.8|954.4|949.4|954.4|949.4|953.7|948.7|7
1639382830000|2021-12-13 08:07:10|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639382850000|2021-12-13 08:07:30|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|3
1639382860000|2021-12-13 08:07:40|954.3|949.3|954.3|949.3|954.3|949.3|954.3|949.3|1
1639382870000|2021-12-13 08:07:50|954.2|949.2|954|949|954.2|949.2|954|949|5
1639382880000|2021-12-13 08:08:00|954.1|949.1|954.1|949.1|954.2|949.2|954|949|15
1639382890000|2021-12-13 08:08:10|954|949|954.1|949.1|954.1|949.1|954|949|4
1639382900000|2021-12-13 08:08:20|954|949|954.7|949.7|954.7|949.7|954|949|8
1639382910000|2021-12-13 08:08:30|954.8|949.8|954.8|949.8|954.8|949.8|954.8|949.8|1
1639382920000|2021-12-13 08:08:40|954.7|949.7|954.3|949.3|954.7|949.7|954.3|949.3|5
1639382930000|2021-12-13 08:08:50|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|3
1639382940000|2021-12-13 08:09:00|954.3|949.3|953.6|948.6|954.3|949.3|953.6|948.6|6
1639382960000|2021-12-13 08:09:20|953.7|948.7|953.7|948.7|953.8|948.8|953.6|948.6|18
1639382970000|2021-12-13 08:09:30|953.6|948.6|953.3|948.3|953.6|948.6|953.3|948.3|3
1639382980000|2021-12-13 08:09:40|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|4
1639382990000|2021-12-13 08:09:50|953.2|948.2|953.3|948.3|953.3|948.3|953.2|948.2|2
1639383000000|2021-12-13 08:10:00|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|8
1639383020000|2021-12-13 08:10:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1639383050000|2021-12-13 08:10:50|953.8|948.8|953.8|948.8|953.8|948.8|953.8|948.8|1
1639383060000|2021-12-13 08:11:00|953.9|948.9|953.9|948.9|954|949|953.8|948.8|7
1639383070000|2021-12-13 08:11:10|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1639383090000|2021-12-13 08:11:30|954|949|954|949|954.1|949.1|954|949|3
1639383100000|2021-12-13 08:11:40|954.2|949.2|953.9|948.9|954.2|949.2|953.9|948.9|3
1639383110000|2021-12-13 08:11:50|954|949|953.9|948.9|954|949|953.9|948.9|2
1639383130000|2021-12-13 08:12:10|954|949|954|949|954|949|954|949|1
1639383140000|2021-12-13 08:12:20|953.9|948.9|953.7|948.7|953.9|948.9|953.7|948.7|4
1639383150000|2021-12-13 08:12:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639383160000|2021-12-13 08:12:40|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|7
1639383180000|2021-12-13 08:13:00|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639383200000|2021-12-13 08:13:20|953.7|948.7|953.5|948.5|953.7|948.7|953.5|948.5|3
1639383210000|2021-12-13 08:13:30|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639383220000|2021-12-13 08:13:40|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|4
1639383230000|2021-12-13 08:13:50|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639383240000|2021-12-13 08:14:00|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|8
1639383250000|2021-12-13 08:14:10|953|948|953.5|948.5|953.5|948.5|952.9|947.9|7
1639383270000|2021-12-13 08:14:30|953.6|948.6|953.6|948.6|953.6|948.6|953.6|948.6|1
1639383280000|2021-12-13 08:14:40|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|4
1639383290000|2021-12-13 08:14:50|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639383300000|2021-12-13 08:15:00|954.1|949.1|953.9|948.9|954.1|949.1|953.9|948.9|11
1639383310000|2021-12-13 08:15:10|953.8|948.8|954|949|954|949|953.8|948.8|3
1639383320000|2021-12-13 08:15:20|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|2
1639383330000|2021-12-13 08:15:30|953.8|948.8|953.4|948.4|953.8|948.8|953.4|948.4|5
1639383340000|2021-12-13 08:15:40|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1639383360000|2021-12-13 08:16:00|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|2
1639383370000|2021-12-13 08:16:10|953.3|948.3|953.3|948.3|953.3|948.3|953.2|948.2|3
1639383410000|2021-12-13 08:16:50|953.4|948.4|953.4|948.4|953.4|948.4|953.2|948.2|4
1639383420000|2021-12-13 08:17:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639383430000|2021-12-13 08:17:10|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639383460000|2021-12-13 08:17:40|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|6
1639383470000|2021-12-13 08:17:50|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|7
1639383480000|2021-12-13 08:18:00|953|948|953.4|948.4|953.4|948.4|953|948|4
1639383490000|2021-12-13 08:18:10|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1639383510000|2021-12-13 08:18:30|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639383520000|2021-12-13 08:18:40|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1639383530000|2021-12-13 08:18:50|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1639383550000|2021-12-13 08:19:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639383560000|2021-12-13 08:19:20|953|948|952.7|947.7|953|948|952.7|947.7|4
1639383570000|2021-12-13 08:19:30|952.8|947.8|952.7|947.7|952.8|947.8|952.6|947.6|6
1639383580000|2021-12-13 08:19:40|952.8|947.8|953.1|948.1|953.1|948.1|952.8|947.8|2
1639383590000|2021-12-13 08:19:50|953|948|953|948|953|948|952.9|947.9|5
1639383600000|2021-12-13 08:20:00|952.9|947.9|952.7|947.7|953|948|952.7|947.7|5
1639383610000|2021-12-13 08:20:10|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|4
1639383620000|2021-12-13 08:20:20|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639383630000|2021-12-13 08:20:30|953.1|948.1|953|948|953.1|948.1|953|948|2
1639383640000|2021-12-13 08:20:40|953.1|948.1|953.2|948.2|953.2|948.2|953|948|4
1639383650000|2021-12-13 08:20:50|953|948|953|948|953.1|948.1|952.9|947.9|7
1639383660000|2021-12-13 08:21:00|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639383710000|2021-12-13 08:21:50|953|948|953|948|953|948|953|948|1
1639383720000|2021-12-13 08:22:00|952.8|947.8|952.8|947.8|952.8|947.8|952.6|947.6|3
1639383730000|2021-12-13 08:22:10|952.9|947.9|952.9|947.9|953|948|952.8|947.8|6
1639383740000|2021-12-13 08:22:20|953|948|953|948|953|948|952.9|947.9|3
1639383750000|2021-12-13 08:22:30|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1639383770000|2021-12-13 08:22:50|953|948|953.3|948.3|953.3|948.3|952.9|947.9|6
1639383780000|2021-12-13 08:23:00|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639383790000|2021-12-13 08:23:10|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639383820000|2021-12-13 08:23:40|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639383830000|2021-12-13 08:23:50|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639383840000|2021-12-13 08:24:00|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|2
1639383860000|2021-12-13 08:24:20|953.3|948.3|953.4|948.4|953.4|948.4|953.3|948.3|4
1639383870000|2021-12-13 08:24:30|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|3
1639383880000|2021-12-13 08:24:40|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1639383900000|2021-12-13 08:25:00|953.6|948.6|953.5|948.5|953.6|948.6|953.5|948.5|2
1639383910000|2021-12-13 08:25:10|953.6|948.6|953.3|948.3|953.6|948.6|953.3|948.3|4
1639383920000|2021-12-13 08:25:20|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|5
1639383930000|2021-12-13 08:25:30|953.6|948.6|953.8|948.8|953.8|948.8|953.6|948.6|5
1639383940000|2021-12-13 08:25:40|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1639383950000|2021-12-13 08:25:50|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1639383960000|2021-12-13 08:26:00|953.6|948.6|953.6|948.6|953.7|948.7|953.6|948.6|3
1639383970000|2021-12-13 08:26:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1639383980000|2021-12-13 08:26:20|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|7
1639383990000|2021-12-13 08:26:30|953.5|948.5|953.5|948.5|953.5|948.5|953.4|948.4|3
1639384010000|2021-12-13 08:26:50|953.4|948.4|953.5|948.5|953.5|948.5|953.4|948.4|2
1639384030000|2021-12-13 08:27:10|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|5
1639384040000|2021-12-13 08:27:20|953|948|953|948|953|948|952.9|947.9|3
1639384060000|2021-12-13 08:27:40|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|4
1639384070000|2021-12-13 08:27:50|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1639384080000|2021-12-13 08:28:00|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1639384090000|2021-12-13 08:28:10|952.8|947.8|953|948|953|948|952.8|947.8|7
1639384100000|2021-12-13 08:28:20|952.9|947.9|953|948|953|948|952.9|947.9|2
1639384110000|2021-12-13 08:28:30|952.9|947.9|952.6|947.6|953|948|952.6|947.6|8
1639384120000|2021-12-13 08:28:40|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|3
1639384130000|2021-12-13 08:28:50|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1639384140000|2021-12-13 08:29:00|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|3
1639384150000|2021-12-13 08:29:10|952.8|947.8|953|948|953|948|952.8|947.8|3
1639384160000|2021-12-13 08:29:20|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1639384170000|2021-12-13 08:29:30|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|9
1639384180000|2021-12-13 08:29:40|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1639384190000|2021-12-13 08:29:50|952.7|947.7|952.7|947.7|952.7|947.7|952.6|947.6|11
1639384200000|2021-12-13 08:30:00|952.6|947.6|952.4|947.4|952.8|947.8|952.2|947.2|14
1639384210000|2021-12-13 08:30:10|952.5|947.5|952.2|947.2|952.5|947.5|952.2|947.2|6
1639384220000|2021-12-13 08:30:20|952|947|952|947|952|947|951.9|946.9|3
1639384230000|2021-12-13 08:30:30|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|12
1639384260000|2021-12-13 08:31:00|951.8|946.8|951.8|946.8|952.3|947.3|951.7|946.7|9
1639384270000|2021-12-13 08:31:10|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|7
1639384280000|2021-12-13 08:31:20|952|947|951.8|946.8|952|947|951.8|946.8|2
1639384290000|2021-12-13 08:31:30|951.9|946.9|952|947|952|947|951.9|946.9|2
1639384300000|2021-12-13 08:31:40|952.1|947.1|952.1|947.1|952.2|947.2|952.1|947.1|3
1639384310000|2021-12-13 08:31:50|952|947|952.1|947.1|952.1|947.1|952|947|8
1639384320000|2021-12-13 08:32:00|952|947|952.3|947.3|952.4|947.4|952|947|5
1639384330000|2021-12-13 08:32:10|952.4|947.4|952.4|947.4|952.4|947.4|952.3|947.3|5
1639384340000|2021-12-13 08:32:20|952.3|947.3|952.3|947.3|952.4|947.4|952.3|947.3|11
1639384350000|2021-12-13 08:32:30|952.1|947.1|952|947|952.1|947.1|952|947|6
1639384360000|2021-12-13 08:32:40|952.1|947.1|952.2|947.2|952.2|947.2|952.1|947.1|2
1639384370000|2021-12-13 08:32:50|952.1|947.1|951.8|946.8|952.1|947.1|951.7|946.7|5
1639384380000|2021-12-13 08:33:00|951.9|946.9|952.1|947.1|952.2|947.2|951.9|946.9|5
1639384390000|2021-12-13 08:33:10|951.9|946.9|951.8|946.8|951.9|946.9|951.8|946.8|2
1639384400000|2021-12-13 08:33:20|951.7|946.7|951.8|946.8|951.9|946.9|951.6|946.6|11
1639384410000|2021-12-13 08:33:30|951.9|946.9|951.9|946.9|951.9|946.9|951.8|946.8|3
1639384420000|2021-12-13 08:33:40|951.8|946.8|951.5|946.5|951.8|946.8|951.5|946.5|5
1639384430000|2021-12-13 08:33:50|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|2
1639384440000|2021-12-13 08:34:00|951.4|946.4|951.5|946.5|951.5|946.5|951.4|946.4|6
1639384450000|2021-12-13 08:34:10|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1639384460000|2021-12-13 08:34:20|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|3
1639384470000|2021-12-13 08:34:30|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639384480000|2021-12-13 08:34:40|951.3|946.3|951.6|946.6|951.6|946.6|951.3|946.3|2
1639384500000|2021-12-13 08:35:00|951.8|946.8|951.8|946.8|951.8|946.8|951.6|946.6|6
1639384510000|2021-12-13 08:35:10|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|3
1639384520000|2021-12-13 08:35:20|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1639384530000|2021-12-13 08:35:30|951.5|946.5|951.6|946.6|951.7|946.7|951.5|946.5|4
1639384540000|2021-12-13 08:35:40|951.5|946.5|951.3|946.3|951.5|946.5|951.3|946.3|5
1639384550000|2021-12-13 08:35:50|951.1|946.1|950.6|945.6|951.1|946.1|950.6|945.6|10
1639384560000|2021-12-13 08:36:00|950.7|945.7|950.6|945.6|950.7|945.7|950.5|945.5|10
1639384570000|2021-12-13 08:36:10|950.8|945.8|950.9|945.9|951|946|950.8|945.8|8
1639384580000|2021-12-13 08:36:20|951|946|951|946|951|946|950.9|945.9|3
1639384610000|2021-12-13 08:36:50|951.2|946.2|951.2|946.2|951.2|946.2|951.1|946.1|3
1639384620000|2021-12-13 08:37:00|951.1|946.1|951|946|951.1|946.1|950.9|945.9|6
1639384630000|2021-12-13 08:37:10|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1639384640000|2021-12-13 08:37:20|950.9|945.9|950.6|945.6|950.9|945.9|950.6|945.6|17
1639384650000|2021-12-13 08:37:30|950.5|945.5|950.9|945.9|950.9|945.9|950.5|945.5|3
1639384660000|2021-12-13 08:37:40|951|946|950.9|945.9|951|946|950.9|945.9|2
1639384670000|2021-12-13 08:37:50|950.8|945.8|950.9|945.9|950.9|945.9|950.8|945.8|8
1639384680000|2021-12-13 08:38:00|950.8|945.8|950.8|945.8|950.9|945.9|950.8|945.8|3
1639384690000|2021-12-13 08:38:10|950.7|945.7|950.6|945.6|950.8|945.8|950.5|945.5|6
1639384700000|2021-12-13 08:38:20|950.5|945.5|950.6|945.6|950.6|945.6|950.5|945.5|4
1639384710000|2021-12-13 08:38:30|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|3
1639384720000|2021-12-13 08:38:40|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1639384730000|2021-12-13 08:38:50|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|2
1639384770000|2021-12-13 08:39:30|950.2|945.2|950.4|945.4|950.4|945.4|950.1|945.1|7
1639384780000|2021-12-13 08:39:40|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1639384790000|2021-12-13 08:39:50|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|8
1639384800000|2021-12-13 08:40:00|950.6|945.6|950.2|945.2|950.6|945.6|950.2|945.2|4
1639384820000|2021-12-13 08:40:20|950.4|945.4|950.4|945.4|950.4|945.4|950.4|945.4|1
1639384830000|2021-12-13 08:40:30|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639384840000|2021-12-13 08:40:40|950.4|945.4|950.2|945.2|950.4|945.4|950.2|945.2|3
1639384850000|2021-12-13 08:40:50|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1639384860000|2021-12-13 08:41:00|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|2
1639384870000|2021-12-13 08:41:10|950.1|945.1|949.6|944.6|950.1|945.1|949.6|944.6|3
1639384880000|2021-12-13 08:41:20|949.5|944.5|949.4|944.4|949.6|944.6|949.2|944.2|4
1639384890000|2021-12-13 08:41:30|949.5|944.5|949.4|944.4|949.5|944.5|949.3|944.3|4
1639384900000|2021-12-13 08:41:40|949.3|944.3|949.7|944.7|949.8|944.8|949.1|944.1|7
1639384910000|2021-12-13 08:41:50|949.8|944.8|949.7|944.7|949.8|944.8|949.7|944.7|6
1639384920000|2021-12-13 08:42:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|2
1639384930000|2021-12-13 08:42:10|949.8|944.8|949.6|944.6|949.8|944.8|949.6|944.6|5
1639384940000|2021-12-13 08:42:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639384960000|2021-12-13 08:42:40|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639384970000|2021-12-13 08:42:50|949.8|944.8|950.2|945.2|950.3|945.3|949.8|944.8|8
1639384980000|2021-12-13 08:43:00|950.1|945.1|950.2|945.2|950.3|945.3|950.1|945.1|8
1639384990000|2021-12-13 08:43:10|950.1|945.1|949.9|944.9|950.2|945.2|949.9|944.9|7
1639385000000|2021-12-13 08:43:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639385010000|2021-12-13 08:43:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639385020000|2021-12-13 08:43:40|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639385030000|2021-12-13 08:43:50|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1639385040000|2021-12-13 08:44:00|950|945|950.3|945.3|950.3|945.3|950|945|3
1639385050000|2021-12-13 08:44:10|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|7
1639385060000|2021-12-13 08:44:20|950|945|950.2|945.2|950.2|945.2|949.8|944.8|7
1639385070000|2021-12-13 08:44:30|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1639385080000|2021-12-13 08:44:40|950|945|949.7|944.7|950|945|949.7|944.7|6
1639385090000|2021-12-13 08:44:50|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|6
1639385100000|2021-12-13 08:45:00|949.7|944.7|949.5|944.5|949.7|944.7|949.4|944.4|3
1639385110000|2021-12-13 08:45:10|949.4|944.4|949.5|944.5|949.6|944.6|949.3|944.3|10
1639385120000|2021-12-13 08:45:20|949.4|944.4|949.4|944.4|949.5|944.5|949.3|944.3|23
1639385130000|2021-12-13 08:45:30|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639385150000|2021-12-13 08:45:50|949.6|944.6|949.5|944.5|949.6|944.6|949.4|944.4|10
1639385170000|2021-12-13 08:46:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|4
1639385180000|2021-12-13 08:46:20|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|8
1639385220000|2021-12-13 08:47:00|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1639385230000|2021-12-13 08:47:10|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|6
1639385270000|2021-12-13 08:47:50|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639385280000|2021-12-13 08:48:00|949.5|944.5|949.5|944.5|949.5|944.5|949.4|944.4|5
1639385290000|2021-12-13 08:48:10|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|4
1639385300000|2021-12-13 08:48:20|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|3
1639385320000|2021-12-13 08:48:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639385340000|2021-12-13 08:49:00|949.1|944.1|948.6|943.6|949.1|944.1|948.6|943.6|7
1639385350000|2021-12-13 08:49:10|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|6
1639385360000|2021-12-13 08:49:20|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|7
1639385370000|2021-12-13 08:49:30|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1639385380000|2021-12-13 08:49:40|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|4
1639385390000|2021-12-13 08:49:50|949|944|949|944|949|944|949|944|1
1639385410000|2021-12-13 08:50:10|948.9|943.9|949|944|949|944|948.9|943.9|8
1639385420000|2021-12-13 08:50:20|948.9|943.9|948.8|943.8|949|944|948.8|943.8|6
1639385430000|2021-12-13 08:50:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|4
1639385440000|2021-12-13 08:50:40|948.9|943.9|949|944|949|944|948.8|943.8|8
1639385460000|2021-12-13 08:51:00|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639385490000|2021-12-13 08:51:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639385520000|2021-12-13 08:52:00|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639385530000|2021-12-13 08:52:10|949.4|944.4|949.4|944.4|949.5|944.5|949.4|944.4|5
1639385540000|2021-12-13 08:52:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639385550000|2021-12-13 08:52:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639385570000|2021-12-13 08:52:50|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639385580000|2021-12-13 08:53:00|950.1|945.1|950|945|950.1|945.1|950|945|2
1639385630000|2021-12-13 08:53:50|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1639385640000|2021-12-13 08:54:00|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|2
1639385650000|2021-12-13 08:54:10|950.6|945.6|950.6|945.6|950.6|945.6|950.5|945.5|7
1639385660000|2021-12-13 08:54:20|950.5|945.5|950.5|945.5|950.6|945.6|950.5|945.5|3
1639385670000|2021-12-13 08:54:30|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1639385680000|2021-12-13 08:54:40|950.7|945.7|950.8|945.8|950.8|945.8|950.7|945.7|2
1639385690000|2021-12-13 08:54:50|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639385700000|2021-12-13 08:55:00|950.3|945.3|950.3|945.3|950.3|945.3|950.2|945.2|7
1639385710000|2021-12-13 08:55:10|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|7
1639385730000|2021-12-13 08:55:30|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|4
1639385770000|2021-12-13 08:56:10|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639385780000|2021-12-13 08:56:20|950.1|945.1|950|945|950.1|945.1|950|945|4
1639385790000|2021-12-13 08:56:30|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|2
1639385800000|2021-12-13 08:56:40|951.1|946.1|951|946|951.1|946.1|950.9|945.9|3
1639385810000|2021-12-13 08:56:50|951.1|946.1|951|946|951.1|946.1|951|946|2
1639385820000|2021-12-13 08:57:00|950.9|945.9|950.9|945.9|950.9|945.9|950.9|945.9|1
1639385830000|2021-12-13 08:57:10|951|946|951|946|951|946|951|946|1
1639385850000|2021-12-13 08:57:30|950.9|945.9|950.7|945.7|951|946|950.7|945.7|5
1639385880000|2021-12-13 08:58:00|950.8|945.8|950.8|945.8|950.8|945.8|950.8|945.8|1
1639385890000|2021-12-13 08:58:10|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1639385900000|2021-12-13 08:58:20|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1639385960000|2021-12-13 08:59:20|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639386000000|2021-12-13 09:00:00|950.6|945.6|950.7|945.7|950.8|945.8|950.6|945.6|5
1639386010000|2021-12-13 09:00:10|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|5
1639386020000|2021-12-13 09:00:20|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|4
1639386030000|2021-12-13 09:00:30|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1639386050000|2021-12-13 09:00:50|950.4|945.4|950.5|945.5|950.5|945.5|950.4|945.4|6
1639386060000|2021-12-13 09:01:00|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|7
1639386100000|2021-12-13 09:01:40|950.2|945.2|949.7|944.7|950.2|945.2|949.7|944.7|5
1639386110000|2021-12-13 09:01:50|949.9|944.9|950.2|945.2|950.3|945.3|949.9|944.9|3
1639386120000|2021-12-13 09:02:00|950|945|950|945|950|945|949.9|944.9|3
1639386130000|2021-12-13 09:02:10|949.9|944.9|949.9|944.9|950|945|949.9|944.9|11
1639386140000|2021-12-13 09:02:20|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639386150000|2021-12-13 09:02:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639386160000|2021-12-13 09:02:40|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1639386210000|2021-12-13 09:03:30|949.9|944.9|950|945|950|945|949.9|944.9|2
1639386220000|2021-12-13 09:03:40|949.9|944.9|950|945|950|945|949.9|944.9|6
1639386230000|2021-12-13 09:03:50|949.9|944.9|950|945|950|945|949.9|944.9|10
1639386250000|2021-12-13 09:04:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639386260000|2021-12-13 09:04:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639386280000|2021-12-13 09:04:40|950|945|950|945|950|945|949.9|944.9|3
1639386290000|2021-12-13 09:04:50|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1639386300000|2021-12-13 09:05:00|950|945|950|945|950.1|945.1|950|945|7
1639386310000|2021-12-13 09:05:10|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639386320000|2021-12-13 09:05:20|949.8|944.8|949.8|944.8|949.9|944.9|949.8|944.8|3
1639386330000|2021-12-13 09:05:30|950|945|950|945|950.1|945.1|950|945|9
1639386340000|2021-12-13 09:05:40|950.1|945.1|950|945|950.1|945.1|950|945|4
1639386350000|2021-12-13 09:05:50|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639386370000|2021-12-13 09:06:10|950|945|950.1|945.1|950.1|945.1|950|945|4
1639386400000|2021-12-13 09:06:40|950.2|945.2|950.1|945.1|950.2|945.2|950|945|3
1639386410000|2021-12-13 09:06:50|950|945|950|945|950|945|950|945|1
1639386430000|2021-12-13 09:07:10|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639386450000|2021-12-13 09:07:30|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639386560000|2021-12-13 09:09:20|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639386570000|2021-12-13 09:09:30|950|945|950|945|950|945|950|945|1
1639386580000|2021-12-13 09:09:40|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1639386590000|2021-12-13 09:09:50|950|945|950|945|950|945|950|945|1
1639386600000|2021-12-13 09:10:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639386620000|2021-12-13 09:10:20|950|945|949.5|944.5|950|945|949.5|944.5|3
1639386650000|2021-12-13 09:10:50|949.6|944.6|949.5|944.5|949.6|944.6|949.5|944.5|2
1639386670000|2021-12-13 09:11:10|949.6|944.6|949.6|944.6|949.7|944.7|949.6|944.6|3
1639386680000|2021-12-13 09:11:20|949.7|944.7|949.6|944.6|949.7|944.7|949.6|944.6|6
1639386690000|2021-12-13 09:11:30|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639386700000|2021-12-13 09:11:40|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639386710000|2021-12-13 09:11:50|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639386720000|2021-12-13 09:12:00|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639386730000|2021-12-13 09:12:10|949.8|944.8|950.1|945.1|950.1|945.1|949.8|944.8|5
1639386740000|2021-12-13 09:12:20|950.4|945.4|950.1|945.1|950.4|945.4|950.1|945.1|2
1639386750000|2021-12-13 09:12:30|950|945|950|945|950.1|945.1|950|945|3
1639386760000|2021-12-13 09:12:40|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639386780000|2021-12-13 09:13:00|950|945|950|945|950|945|950|945|1
1639386790000|2021-12-13 09:13:10|949.9|944.9|949.5|944.5|949.9|944.9|949.5|944.5|4
1639386800000|2021-12-13 09:13:20|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639386860000|2021-12-13 09:14:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1639386880000|2021-12-13 09:14:40|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639386890000|2021-12-13 09:14:50|949.8|944.8|949.9|944.9|949.9|944.9|949.8|944.8|2
1639386900000|2021-12-13 09:15:00|950|945|950.1|945.1|950.1|945.1|950|945|2
1639386920000|2021-12-13 09:15:20|950|945|950|945|950|945|950|945|1
1639386930000|2021-12-13 09:15:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639386940000|2021-12-13 09:15:40|949.8|944.8|949.7|944.7|949.9|944.9|949.7|944.7|3
1639386960000|2021-12-13 09:16:00|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639386970000|2021-12-13 09:16:10|949.7|944.7|949.7|944.7|949.8|944.8|949.7|944.7|3
1639386980000|2021-12-13 09:16:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639386990000|2021-12-13 09:16:30|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639387000000|2021-12-13 09:16:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639387010000|2021-12-13 09:16:50|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639387050000|2021-12-13 09:17:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639387070000|2021-12-13 09:17:50|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|4
1639387080000|2021-12-13 09:18:00|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|8
1639387110000|2021-12-13 09:18:30|949|944|949|944|949|944|949|944|1
1639387120000|2021-12-13 09:18:40|949.1|944.1|949|944|949.1|944.1|949|944|2
1639387140000|2021-12-13 09:19:00|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639387150000|2021-12-13 09:19:10|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639387160000|2021-12-13 09:19:20|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639387180000|2021-12-13 09:19:40|949.4|944.4|949.6|944.6|949.6|944.6|949.3|944.3|5
1639387190000|2021-12-13 09:19:50|949.5|944.5|949.3|944.3|949.5|944.5|949.3|944.3|2
1639387200000|2021-12-13 09:20:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639387210000|2021-12-13 09:20:10|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639387220000|2021-12-13 09:20:20|949|944|949|944|949|944|949|944|1
1639387230000|2021-12-13 09:20:30|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639387250000|2021-12-13 09:20:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639387260000|2021-12-13 09:21:00|948.6|943.6|948.5|943.5|948.7|943.7|948.5|943.5|4
1639387270000|2021-12-13 09:21:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639387310000|2021-12-13 09:21:50|948.7|943.7|949.1|944.1|949.2|944.2|948.7|943.7|6
1639387320000|2021-12-13 09:22:00|948.9|943.9|948.7|943.7|948.9|943.9|948.7|943.7|2
1639387330000|2021-12-13 09:22:10|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639387350000|2021-12-13 09:22:30|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1639387360000|2021-12-13 09:22:40|949|944|949|944|949|944|949|944|1
1639387380000|2021-12-13 09:23:00|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|2
1639387400000|2021-12-13 09:23:20|948.7|943.7|948.8|943.8|948.8|943.8|948.6|943.6|6
1639387410000|2021-12-13 09:23:30|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|3
1639387450000|2021-12-13 09:24:10|949.1|944.1|948.9|943.9|949.1|944.1|948.8|943.8|4
1639387460000|2021-12-13 09:24:20|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639387500000|2021-12-13 09:25:00|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639387530000|2021-12-13 09:25:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639387560000|2021-12-13 09:26:00|948.5|943.5|948.5|943.5|948.6|943.6|948.4|943.4|9
1639387570000|2021-12-13 09:26:10|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|3
1639387590000|2021-12-13 09:26:30|947.7|942.7|948|943|948|943|947.7|942.7|4
1639387600000|2021-12-13 09:26:40|948.1|943.1|947.9|942.9|948.1|943.1|947.7|942.7|4
1639387610000|2021-12-13 09:26:50|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|8
1639387620000|2021-12-13 09:27:00|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1639387650000|2021-12-13 09:27:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639387670000|2021-12-13 09:27:50|946.7|941.7|946.3|941.3|946.8|941.8|946.3|941.3|3
1639387680000|2021-12-13 09:28:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1639387690000|2021-12-13 09:28:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639387700000|2021-12-13 09:28:20|946|941|946.1|941.1|946.1|941.1|946|941|2
1639387710000|2021-12-13 09:28:30|946.2|941.2|946.5|941.5|946.5|941.5|946.1|941.1|3
1639387720000|2021-12-13 09:28:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1639387730000|2021-12-13 09:28:50|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|5
1639387740000|2021-12-13 09:29:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639387750000|2021-12-13 09:29:10|946.2|941.2|946|941|946.2|941.2|946|941|2
1639387760000|2021-12-13 09:29:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1639387770000|2021-12-13 09:29:30|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639387780000|2021-12-13 09:29:40|946.3|941.3|945.9|940.9|946.3|941.3|945.9|940.9|6
1639387790000|2021-12-13 09:29:50|945.7|940.7|945.8|940.8|945.9|940.9|945.7|940.7|6
1639387800000|2021-12-13 09:30:00|945.7|940.7|945.8|940.8|945.9|940.9|945.7|940.7|6
1639387810000|2021-12-13 09:30:10|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|9
1639387820000|2021-12-13 09:30:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639387830000|2021-12-13 09:30:30|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1639387840000|2021-12-13 09:30:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639387860000|2021-12-13 09:31:00|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639387870000|2021-12-13 09:31:10|945.6|940.6|945.6|940.6|945.7|940.7|945.5|940.5|7
1639387880000|2021-12-13 09:31:20|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|6
1639387890000|2021-12-13 09:31:30|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1639387900000|2021-12-13 09:31:40|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1639387910000|2021-12-13 09:31:50|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1639387920000|2021-12-13 09:32:00|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1639387930000|2021-12-13 09:32:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639387940000|2021-12-13 09:32:20|946|941|946.1|941.1|946.2|941.2|946|941|4
1639387950000|2021-12-13 09:32:30|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|7
1639387960000|2021-12-13 09:32:40|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1639387980000|2021-12-13 09:33:00|946|941|945.7|940.7|946|941|945.7|940.7|2
1639387990000|2021-12-13 09:33:10|945.8|940.8|946|941|946|941|945.7|940.7|5
1639388000000|2021-12-13 09:33:20|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1639388010000|2021-12-13 09:33:30|946|941|946|941|946|941|946|941|1
1639388020000|2021-12-13 09:33:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639388060000|2021-12-13 09:34:20|945.8|940.8|946|941|946.1|941.1|945.8|940.8|5
1639388080000|2021-12-13 09:34:40|946.1|941.1|946|941|946.1|941.1|946|941|2
1639388090000|2021-12-13 09:34:50|946.1|941.1|946.5|941.5|946.5|941.5|946.1|941.1|2
1639388100000|2021-12-13 09:35:00|946.4|941.4|946|941|946.4|941.4|946|941|4
1639388120000|2021-12-13 09:35:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639388130000|2021-12-13 09:35:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639388160000|2021-12-13 09:36:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1639388180000|2021-12-13 09:36:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639388190000|2021-12-13 09:36:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639388200000|2021-12-13 09:36:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639388210000|2021-12-13 09:36:50|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1639388220000|2021-12-13 09:37:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639388230000|2021-12-13 09:37:10|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1639388240000|2021-12-13 09:37:20|946|941|946|941|946|941|946|941|1
1639388260000|2021-12-13 09:37:40|946.1|941.1|946|941|946.1|941.1|946|941|4
1639388270000|2021-12-13 09:37:50|946.1|941.1|946|941|946.1|941.1|946|941|2
1639388290000|2021-12-13 09:38:10|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1639388300000|2021-12-13 09:38:20|946|941|945.9|940.9|946|941|945.9|940.9|4
1639388310000|2021-12-13 09:38:30|946|941|946|941|946|941|945.9|940.9|11
1639388320000|2021-12-13 09:38:40|945.9|940.9|946|941|946|941|945.9|940.9|8
1639388330000|2021-12-13 09:38:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639388340000|2021-12-13 09:39:00|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1639388370000|2021-12-13 09:39:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639388390000|2021-12-13 09:39:50|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|6
1639388400000|2021-12-13 09:40:00|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|10
1639388430000|2021-12-13 09:40:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639388440000|2021-12-13 09:40:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639388460000|2021-12-13 09:41:00|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|5
1639388470000|2021-12-13 09:41:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639388490000|2021-12-13 09:41:30|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1639388500000|2021-12-13 09:41:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639388510000|2021-12-13 09:41:50|945.8|940.8|944.1|939.1|945.8|940.8|944.1|939.1|5
1639388520000|2021-12-13 09:42:00|944|939|944.2|939.2|944.3|939.3|944|939|3
1639388530000|2021-12-13 09:42:10|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1639388540000|2021-12-13 09:42:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639388550000|2021-12-13 09:42:30|943.5|938.5|943|938|943.5|938.5|943|938|4
1639388560000|2021-12-13 09:42:40|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|2
1639388580000|2021-12-13 09:43:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639388590000|2021-12-13 09:43:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639388610000|2021-12-13 09:43:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639388620000|2021-12-13 09:43:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639388640000|2021-12-13 09:44:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639388650000|2021-12-13 09:44:10|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1639388660000|2021-12-13 09:44:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|8
1639388680000|2021-12-13 09:44:40|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1639388690000|2021-12-13 09:44:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|7
1639388700000|2021-12-13 09:45:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639388710000|2021-12-13 09:45:10|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|5
1639388720000|2021-12-13 09:45:20|943.6|938.6|944.1|939.1|944.1|939.1|943.6|938.6|4
1639388730000|2021-12-13 09:45:30|944.4|939.4|944.4|939.4|944.7|939.7|944.4|939.4|6
1639388740000|2021-12-13 09:45:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1639388750000|2021-12-13 09:45:50|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|22
1639388760000|2021-12-13 09:46:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|9
1639388770000|2021-12-13 09:46:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1639388780000|2021-12-13 09:46:20|944.7|939.7|944.3|939.3|944.8|939.8|944.3|939.3|8
1639388790000|2021-12-13 09:46:30|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1639388800000|2021-12-13 09:46:40|944.4|939.4|944|939|944.4|939.4|944|939|3
1639388810000|2021-12-13 09:46:50|943.9|938.9|944.7|939.7|944.7|939.7|943.1|938.1|7
1639388820000|2021-12-13 09:47:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639388830000|2021-12-13 09:47:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1639388840000|2021-12-13 09:47:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639388850000|2021-12-13 09:47:30|944.9|939.9|945.9|940.9|945.9|940.9|944.8|939.8|5
1639388860000|2021-12-13 09:47:40|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|4
1639388870000|2021-12-13 09:47:50|945.8|940.8|945.2|940.2|945.8|940.8|945.2|940.2|4
1639388880000|2021-12-13 09:48:00|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|2
1639388890000|2021-12-13 09:48:10|945.6|940.6|945.5|940.5|945.9|940.9|945.5|940.5|5
1639388900000|2021-12-13 09:48:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639388910000|2021-12-13 09:48:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639388920000|2021-12-13 09:48:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639388930000|2021-12-13 09:48:50|945.2|940.2|945|940|945.3|940.3|945|940|4
1639388940000|2021-12-13 09:49:00|945.1|940.1|944.9|939.9|945.2|940.2|944.9|939.9|4
1639388950000|2021-12-13 09:49:10|944.8|939.8|944.4|939.4|944.8|939.8|944.3|939.3|3
1639388960000|2021-12-13 09:49:20|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639388970000|2021-12-13 09:49:30|944.4|939.4|943.8|938.8|944.4|939.4|943.8|938.8|6
1639388980000|2021-12-13 09:49:40|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|2
1639388990000|2021-12-13 09:49:50|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|2
1639389000000|2021-12-13 09:50:00|944.8|939.8|944.6|939.6|944.8|939.8|944.5|939.5|6
1639389010000|2021-12-13 09:50:10|944.5|939.5|944.5|939.5|944.7|939.7|944.5|939.5|7
1639389040000|2021-12-13 09:50:40|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1639389050000|2021-12-13 09:50:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639389060000|2021-12-13 09:51:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639389110000|2021-12-13 09:51:50|945|940|945.3|940.3|945.3|940.3|945|940|3
1639389140000|2021-12-13 09:52:20|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|7
1639389150000|2021-12-13 09:52:30|945.1|940.1|945|940|945.1|940.1|944.9|939.9|3
1639389160000|2021-12-13 09:52:40|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639389170000|2021-12-13 09:52:50|944.9|939.9|944.3|939.3|944.9|939.9|944.3|939.3|9
1639389190000|2021-12-13 09:53:10|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639389200000|2021-12-13 09:53:20|944.4|939.4|944.4|939.4|944.5|939.5|944.3|939.3|4
1639389220000|2021-12-13 09:53:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639389230000|2021-12-13 09:53:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639389240000|2021-12-13 09:54:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639389280000|2021-12-13 09:54:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639389290000|2021-12-13 09:54:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639389300000|2021-12-13 09:55:00|944.1|939.1|944|939|944.1|939.1|943.7|938.7|10
1639389310000|2021-12-13 09:55:10|943.9|938.9|944|939|944|939|943.9|938.9|2
1639389320000|2021-12-13 09:55:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639389330000|2021-12-13 09:55:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639389350000|2021-12-13 09:55:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1639389360000|2021-12-13 09:56:00|944|939|944.1|939.1|944.1|939.1|944|939|4
1639389370000|2021-12-13 09:56:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1639389380000|2021-12-13 09:56:20|944|939|944|939|944.1|939.1|944|939|5
1639389390000|2021-12-13 09:56:30|944.1|939.1|944|939|944.1|939.1|944|939|4
1639389400000|2021-12-13 09:56:40|944.1|939.1|944.4|939.4|944.4|939.4|944|939|6
1639389410000|2021-12-13 09:56:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639389500000|2021-12-13 09:58:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639389510000|2021-12-13 09:58:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639389520000|2021-12-13 09:58:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639389540000|2021-12-13 09:59:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639389550000|2021-12-13 09:59:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639389560000|2021-12-13 09:59:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639389580000|2021-12-13 09:59:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639389590000|2021-12-13 09:59:50|945|940|945|940|945|940|944.9|939.9|3
1639389600000|2021-12-13 10:00:00|944.9|939.9|945|940|945|940|944.9|939.9|4
1639389610000|2021-12-13 10:00:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639389620000|2021-12-13 10:00:20|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639389630000|2021-12-13 10:00:30|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639389670000|2021-12-13 10:01:10|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|5
1639389680000|2021-12-13 10:01:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639389690000|2021-12-13 10:01:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639389700000|2021-12-13 10:01:40|945.8|940.8|946.4|941.4|946.5|941.5|945.8|940.8|4
1639389710000|2021-12-13 10:01:50|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|7
1639389720000|2021-12-13 10:02:00|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639389740000|2021-12-13 10:02:20|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|3
1639389750000|2021-12-13 10:02:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639389760000|2021-12-13 10:02:40|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1639389770000|2021-12-13 10:02:50|947|942|946.9|941.9|947|942|946.9|941.9|2
1639389780000|2021-12-13 10:03:00|947|942|946.4|941.4|947|942|946.4|941.4|11
1639389820000|2021-12-13 10:03:40|946.5|941.5|946.4|941.4|946.5|941.5|946.2|941.2|4
1639389840000|2021-12-13 10:04:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639389850000|2021-12-13 10:04:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639389880000|2021-12-13 10:04:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639389900000|2021-12-13 10:05:00|946.3|941.3|946|941|946.3|941.3|945.7|940.7|7
1639389910000|2021-12-13 10:05:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639389930000|2021-12-13 10:05:30|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639389940000|2021-12-13 10:05:40|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639389950000|2021-12-13 10:05:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639389960000|2021-12-13 10:06:00|946.2|941.2|946.1|941.1|946.3|941.3|946.1|941.1|4
1639390000000|2021-12-13 10:06:40|946|941|946|941|946|941|946|941|1
1639390010000|2021-12-13 10:06:50|946.1|941.1|946|941|946.1|941.1|946|941|2
1639390030000|2021-12-13 10:07:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639390040000|2021-12-13 10:07:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639390050000|2021-12-13 10:07:30|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|2
1639390060000|2021-12-13 10:07:40|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|2
1639390080000|2021-12-13 10:08:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639390090000|2021-12-13 10:08:10|946.1|941.1|946.3|941.3|946.4|941.4|946.1|941.1|3
1639390110000|2021-12-13 10:08:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639390120000|2021-12-13 10:08:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639390140000|2021-12-13 10:09:00|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|7
1639390150000|2021-12-13 10:09:10|946.6|941.6|946.5|941.5|946.7|941.7|946.4|941.4|7
1639390160000|2021-12-13 10:09:20|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1639390170000|2021-12-13 10:09:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639390190000|2021-12-13 10:09:50|946.5|941.5|946.3|941.3|946.6|941.6|946.3|941.3|6
1639390200000|2021-12-13 10:10:00|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|5
1639390210000|2021-12-13 10:10:10|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1639390230000|2021-12-13 10:10:30|946.6|941.6|946.3|941.3|946.8|941.8|946.3|941.3|6
1639390240000|2021-12-13 10:10:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639390260000|2021-12-13 10:11:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639390270000|2021-12-13 10:11:10|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1639390280000|2021-12-13 10:11:20|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1639390300000|2021-12-13 10:11:40|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|2
1639390310000|2021-12-13 10:11:50|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1639390330000|2021-12-13 10:12:10|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|5
1639390340000|2021-12-13 10:12:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639390350000|2021-12-13 10:12:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639390360000|2021-12-13 10:12:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639390370000|2021-12-13 10:12:50|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|5
1639390380000|2021-12-13 10:13:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639390390000|2021-12-13 10:13:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639390440000|2021-12-13 10:14:00|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|5
1639390450000|2021-12-13 10:14:10|946.6|941.6|947.1|942.1|947.1|942.1|946.5|941.5|5
1639390460000|2021-12-13 10:14:20|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|5
1639390470000|2021-12-13 10:14:30|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639390490000|2021-12-13 10:14:50|947.6|942.6|947.4|942.4|947.7|942.7|947.4|942.4|4
1639390500000|2021-12-13 10:15:00|947.3|942.3|946.9|941.9|947.3|942.3|946.9|941.9|3
1639390530000|2021-12-13 10:15:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1639390550000|2021-12-13 10:15:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639390560000|2021-12-13 10:16:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1639390570000|2021-12-13 10:16:10|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|5
1639390590000|2021-12-13 10:16:30|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|10
1639390600000|2021-12-13 10:16:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639390610000|2021-12-13 10:16:50|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|7
1639390620000|2021-12-13 10:17:00|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|8
1639390630000|2021-12-13 10:17:10|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|32
1639390640000|2021-12-13 10:17:20|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|3
1639390650000|2021-12-13 10:17:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1639390670000|2021-12-13 10:17:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639390680000|2021-12-13 10:18:00|947|942|947|942|947|942|947|942|1
1639390690000|2021-12-13 10:18:10|946.9|941.9|946.9|941.9|946.9|941.9|946.8|941.8|3
1639390710000|2021-12-13 10:18:30|947|942|947.1|942.1|947.1|942.1|947|942|2
1639390740000|2021-12-13 10:19:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639390760000|2021-12-13 10:19:20|946.8|941.8|947|942|947|942|946.8|941.8|3
1639390770000|2021-12-13 10:19:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639390780000|2021-12-13 10:19:40|947|942|947|942|947|942|946.9|941.9|3
1639390790000|2021-12-13 10:19:50|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639390800000|2021-12-13 10:20:00|947|942|947|942|947.1|942.1|947|942|9
1639390810000|2021-12-13 10:20:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639390820000|2021-12-13 10:20:20|947|942|947|942|947.1|942.1|947|942|9
1639390830000|2021-12-13 10:20:30|947.1|942.1|947|942|947.1|942.1|947|942|4
1639390840000|2021-12-13 10:20:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639390850000|2021-12-13 10:20:50|947|942|947|942|947|942|947|942|1
1639390860000|2021-12-13 10:21:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639390880000|2021-12-13 10:21:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1639390890000|2021-12-13 10:21:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|6
1639390900000|2021-12-13 10:21:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639390920000|2021-12-13 10:22:00|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1639390930000|2021-12-13 10:22:10|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1639390940000|2021-12-13 10:22:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|5
1639390960000|2021-12-13 10:22:40|947.2|942.2|947.1|942.1|947.2|942.2|947|942|3
1639390980000|2021-12-13 10:23:00|947|942|947|942|947|942|946.9|941.9|3
1639390990000|2021-12-13 10:23:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639391000000|2021-12-13 10:23:20|947|942|947|942|947|942|947|942|1
1639391030000|2021-12-13 10:23:50|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639391040000|2021-12-13 10:24:00|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|5
1639391050000|2021-12-13 10:24:10|947|942|947|942|947.1|942.1|947|942|3
1639391060000|2021-12-13 10:24:20|947.1|942.1|947|942|947.1|942.1|947|942|4
1639391080000|2021-12-13 10:24:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1639391100000|2021-12-13 10:25:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1639391130000|2021-12-13 10:25:30|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1639391140000|2021-12-13 10:25:40|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1639391150000|2021-12-13 10:25:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1639391230000|2021-12-13 10:27:10|946.9|941.9|947|942|947.1|942.1|946.8|941.8|7
1639391260000|2021-12-13 10:27:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639391290000|2021-12-13 10:28:10|947|942|947.1|942.1|947.1|942.1|947|942|2
1639391320000|2021-12-13 10:28:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1639391330000|2021-12-13 10:28:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1639391340000|2021-12-13 10:29:00|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|3
1639391360000|2021-12-13 10:29:20|947|942|947|942|947|942|947|942|1
1639391380000|2021-12-13 10:29:40|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1639391390000|2021-12-13 10:29:50|947|942|947|942|947|942|947|942|1
1639391400000|2021-12-13 10:30:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639391410000|2021-12-13 10:30:10|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1639391420000|2021-12-13 10:30:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1639391430000|2021-12-13 10:30:30|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|10
1639391440000|2021-12-13 10:30:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1639391450000|2021-12-13 10:30:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1639391460000|2021-12-13 10:31:00|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639391480000|2021-12-13 10:31:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639391490000|2021-12-13 10:31:30|946.4|941.4|946.4|941.4|946.4|941.4|946.2|941.2|7
1639391500000|2021-12-13 10:31:40|946.3|941.3|946.3|941.3|946.3|941.3|946|941|7
1639391520000|2021-12-13 10:32:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639391540000|2021-12-13 10:32:20|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639391560000|2021-12-13 10:32:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639391570000|2021-12-13 10:32:50|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639391580000|2021-12-13 10:33:00|946.4|941.4|945.9|940.9|946.4|941.4|945.9|940.9|4
1639391590000|2021-12-13 10:33:10|946|941|945.7|940.7|946|941|945.7|940.7|4
1639391610000|2021-12-13 10:33:30|945.6|940.6|945.2|940.2|945.6|940.6|945.1|940.1|5
1639391620000|2021-12-13 10:33:40|944.9|939.9|944.9|939.9|945|940|944.8|939.8|4
1639391630000|2021-12-13 10:33:50|945|940|944.6|939.6|945|940|944.6|939.6|4
1639391640000|2021-12-13 10:34:00|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639391660000|2021-12-13 10:34:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639391680000|2021-12-13 10:34:40|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639391690000|2021-12-13 10:34:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639391700000|2021-12-13 10:35:00|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639391710000|2021-12-13 10:35:10|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639391720000|2021-12-13 10:35:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639391730000|2021-12-13 10:35:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1639391740000|2021-12-13 10:35:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639391750000|2021-12-13 10:35:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639391760000|2021-12-13 10:36:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639391780000|2021-12-13 10:36:20|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|3
1639391790000|2021-12-13 10:36:30|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|7
1639391800000|2021-12-13 10:36:40|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|11
1639391810000|2021-12-13 10:36:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|8
1639391820000|2021-12-13 10:37:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639391830000|2021-12-13 10:37:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639391840000|2021-12-13 10:37:20|946.5|941.5|946.9|941.9|947.1|942.1|946.5|941.5|7
1639391860000|2021-12-13 10:37:40|947|942|947|942|947|942|947|942|1
1639391870000|2021-12-13 10:37:50|946.9|941.9|947|942|947|942|946.9|941.9|4
1639391880000|2021-12-13 10:38:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639391890000|2021-12-13 10:38:10|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639391900000|2021-12-13 10:38:20|947|942|947.2|942.2|947.2|942.2|946.9|941.9|15
1639391910000|2021-12-13 10:38:30|947.1|942.1|947.3|942.3|947.4|942.4|947.1|942.1|5
1639391920000|2021-12-13 10:38:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639391940000|2021-12-13 10:39:00|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|8
1639391950000|2021-12-13 10:39:10|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1639391960000|2021-12-13 10:39:20|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1639391970000|2021-12-13 10:39:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639391980000|2021-12-13 10:39:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639391990000|2021-12-13 10:39:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639392000000|2021-12-13 10:40:00|947.4|942.4|947.4|942.4|947.5|942.5|947.4|942.4|5
1639392020000|2021-12-13 10:40:20|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1639392030000|2021-12-13 10:40:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|6
1639392040000|2021-12-13 10:40:40|947.5|942.5|947.4|942.4|947.6|942.6|947.4|942.4|4
1639392050000|2021-12-13 10:40:50|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1639392060000|2021-12-13 10:41:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1639392070000|2021-12-13 10:41:10|947.4|942.4|947.4|942.4|947.6|942.6|947.4|942.4|7
1639392080000|2021-12-13 10:41:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639392090000|2021-12-13 10:41:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1639392100000|2021-12-13 10:41:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639392110000|2021-12-13 10:41:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639392120000|2021-12-13 10:42:00|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1639392130000|2021-12-13 10:42:10|947.6|942.6|947.9|942.9|947.9|942.9|947.6|942.6|4
1639392150000|2021-12-13 10:42:30|948|943|948|943|948|943|948|943|1
1639392190000|2021-12-13 10:43:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639392220000|2021-12-13 10:43:40|948|943|948.1|943.1|948.1|943.1|948|943|2
1639392230000|2021-12-13 10:43:50|948|943|948.1|943.1|948.1|943.1|948|943|2
1639392240000|2021-12-13 10:44:00|948|943|948.1|943.1|948.1|943.1|948|943|10
1639392310000|2021-12-13 10:45:10|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639392320000|2021-12-13 10:45:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|6
1639392330000|2021-12-13 10:45:30|948.2|943.2|948|943|948.2|943.2|948|943|3
1639392350000|2021-12-13 10:45:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639392360000|2021-12-13 10:46:00|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|5
1639392370000|2021-12-13 10:46:10|948.2|943.2|948|943|948.2|943.2|948|943|3
1639392380000|2021-12-13 10:46:20|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1639392400000|2021-12-13 10:46:40|948|943|948|943|948.1|943.1|948|943|9
1639392410000|2021-12-13 10:46:50|948.1|943.1|948|943|948.1|943.1|948|943|2
1639392420000|2021-12-13 10:47:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639392430000|2021-12-13 10:47:10|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639392480000|2021-12-13 10:48:00|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1639392490000|2021-12-13 10:48:10|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|7
1639392500000|2021-12-13 10:48:20|948.2|943.2|948.2|943.2|948.2|943.2|948|943|5
1639392510000|2021-12-13 10:48:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639392520000|2021-12-13 10:48:40|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|8
1639392530000|2021-12-13 10:48:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639392540000|2021-12-13 10:49:00|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|6
1639392580000|2021-12-13 10:49:40|948.5|943.5|948.4|943.4|948.5|943.5|948.3|943.3|3
1639392590000|2021-12-13 10:49:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639392610000|2021-12-13 10:50:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639392620000|2021-12-13 10:50:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639392630000|2021-12-13 10:50:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639392650000|2021-12-13 10:50:50|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639392700000|2021-12-13 10:51:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639392720000|2021-12-13 10:52:00|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|6
1639392730000|2021-12-13 10:52:10|948|943|948|943|948|943|948|943|1
1639392740000|2021-12-13 10:52:20|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1639392750000|2021-12-13 10:52:30|948|943|948|943|948|943|948|943|1
1639392760000|2021-12-13 10:52:40|948.1|943.1|948|943|948.1|943.1|948|943|2
1639392780000|2021-12-13 10:53:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639392790000|2021-12-13 10:53:10|948|943|948|943|948.1|943.1|948|943|5
1639392800000|2021-12-13 10:53:20|948.1|943.1|948.1|943.1|948.1|943.1|948|943|5
1639392830000|2021-12-13 10:53:50|948|943|948.1|943.1|948.1|943.1|948|943|2
1639392920000|2021-12-13 10:55:20|948|943|948.1|943.1|948.1|943.1|948|943|2
1639392930000|2021-12-13 10:55:30|948|943|948.1|943.1|948.1|943.1|948|943|2
1639392940000|2021-12-13 10:55:40|948|943|948.1|943.1|948.1|943.1|948|943|4
1639392950000|2021-12-13 10:55:50|948|943|948|943|948|943|948|943|1
1639393020000|2021-12-13 10:57:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639393070000|2021-12-13 10:57:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639393110000|2021-12-13 10:58:30|948|943|948.2|943.2|948.3|943.3|948|943|7
1639393120000|2021-12-13 10:58:40|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1639393130000|2021-12-13 10:58:50|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|3
1639393140000|2021-12-13 10:59:00|948.5|943.5|948.3|943.3|948.5|943.5|948.3|943.3|2
1639393190000|2021-12-13 10:59:50|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639393200000|2021-12-13 11:00:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639393210000|2021-12-13 11:00:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639393230000|2021-12-13 11:00:30|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639393240000|2021-12-13 11:00:40|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1639393260000|2021-12-13 11:01:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639393270000|2021-12-13 11:01:10|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639393280000|2021-12-13 11:01:20|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1639393290000|2021-12-13 11:01:30|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1639393300000|2021-12-13 11:01:40|948.4|943.4|948.5|943.5|948.5|943.5|948.3|943.3|8
1639393310000|2021-12-13 11:01:50|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639393320000|2021-12-13 11:02:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639393340000|2021-12-13 11:02:20|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639393350000|2021-12-13 11:02:30|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|2
1639393400000|2021-12-13 11:03:20|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1639393410000|2021-12-13 11:03:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639393430000|2021-12-13 11:03:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639393440000|2021-12-13 11:04:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639393450000|2021-12-13 11:04:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639393460000|2021-12-13 11:04:20|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|11
1639393470000|2021-12-13 11:04:30|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639393500000|2021-12-13 11:05:00|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1639393520000|2021-12-13 11:05:20|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|3
1639393530000|2021-12-13 11:05:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639393540000|2021-12-13 11:05:40|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639393550000|2021-12-13 11:05:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639393600000|2021-12-13 11:06:40|948.6|943.6|948.8|943.8|948.8|943.8|948.6|943.6|3
1639393630000|2021-12-13 11:07:10|948.6|943.6|948.7|943.7|948.7|943.7|948.6|943.6|2
1639393640000|2021-12-13 11:07:20|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|3
1639393650000|2021-12-13 11:07:30|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|4
1639393660000|2021-12-13 11:07:40|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639393670000|2021-12-13 11:07:50|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|3
1639393680000|2021-12-13 11:08:00|948.7|943.7|948.6|943.6|948.7|943.7|948.6|943.6|2
1639393690000|2021-12-13 11:08:10|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639393710000|2021-12-13 11:08:30|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639393720000|2021-12-13 11:08:40|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|3
1639393740000|2021-12-13 11:09:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639393750000|2021-12-13 11:09:10|949|944|949.1|944.1|949.2|944.2|949|944|4
1639393760000|2021-12-13 11:09:20|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|6
1639393800000|2021-12-13 11:10:00|949|944|948.9|943.9|949|944|948.9|943.9|2
1639393810000|2021-12-13 11:10:10|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|4
1639393830000|2021-12-13 11:10:30|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639393850000|2021-12-13 11:10:50|949|944|949.1|944.1|949.1|944.1|949|944|2
1639393860000|2021-12-13 11:11:00|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639393890000|2021-12-13 11:11:30|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639393910000|2021-12-13 11:11:50|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639393920000|2021-12-13 11:12:00|949.3|944.3|949.4|944.4|949.4|944.4|949.3|944.3|4
1639393950000|2021-12-13 11:12:30|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639393990000|2021-12-13 11:13:10|949.7|944.7|949.7|944.7|949.7|944.7|949.6|944.6|3
1639394040000|2021-12-13 11:14:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1639394050000|2021-12-13 11:14:10|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639394060000|2021-12-13 11:14:20|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1639394080000|2021-12-13 11:14:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639394090000|2021-12-13 11:14:50|950.1|945.1|950.2|945.2|950.3|945.3|950.1|945.1|5
1639394110000|2021-12-13 11:15:10|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1639394120000|2021-12-13 11:15:20|950|945|949.8|944.8|950|945|949.8|944.8|2
1639394130000|2021-12-13 11:15:30|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|2
1639394150000|2021-12-13 11:15:50|950|945|949.9|944.9|950|945|949.9|944.9|4
1639394160000|2021-12-13 11:16:00|950|945|950|945|950|945|950|945|1
1639394170000|2021-12-13 11:16:10|949.9|944.9|950|945|950|945|949.9|944.9|6
1639394180000|2021-12-13 11:16:20|949.9|944.9|950.1|945.1|950.2|945.2|949.9|944.9|4
1639394190000|2021-12-13 11:16:30|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|4
1639394200000|2021-12-13 11:16:40|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639394220000|2021-12-13 11:17:00|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1639394240000|2021-12-13 11:17:20|950.1|945.1|950.1|945.1|950.2|945.2|950.1|945.1|3
1639394250000|2021-12-13 11:17:30|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639394300000|2021-12-13 11:18:20|950.2|945.2|950.2|945.2|950.2|945.2|950.2|945.2|1
1639394330000|2021-12-13 11:18:50|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639394340000|2021-12-13 11:19:00|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639394350000|2021-12-13 11:19:10|950.2|945.2|950.1|945.1|950.3|945.3|950.1|945.1|3
1639394360000|2021-12-13 11:19:20|950.2|945.2|950.3|945.3|950.3|945.3|950.1|945.1|4
1639394370000|2021-12-13 11:19:30|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|4
1639394390000|2021-12-13 11:19:50|950.2|945.2|950.1|945.1|950.2|945.2|950.1|945.1|2
1639394400000|2021-12-13 11:20:00|950|945|950|945|950|945|949.9|944.9|3
1639394410000|2021-12-13 11:20:10|949.9|944.9|950|945|950|945|949.9|944.9|6
1639394420000|2021-12-13 11:20:20|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|5
1639394430000|2021-12-13 11:20:30|949.6|944.6|949.6|944.6|949.6|944.6|949.6|944.6|1
1639394470000|2021-12-13 11:21:10|949.4|944.4|949.4|944.4|949.4|944.4|949.4|944.4|1
1639394480000|2021-12-13 11:21:20|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639394490000|2021-12-13 11:21:30|949.4|944.4|949.2|944.2|949.4|944.4|949.2|944.2|4
1639394500000|2021-12-13 11:21:40|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639394510000|2021-12-13 11:21:50|949.4|944.4|949.5|944.5|949.5|944.5|949.4|944.4|4
1639394530000|2021-12-13 11:22:10|949.4|944.4|949.4|944.4|949.4|944.4|949.3|944.3|3
1639394540000|2021-12-13 11:22:20|949.5|944.5|949.5|944.5|949.5|944.5|949.5|944.5|1
1639394550000|2021-12-13 11:22:30|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639394580000|2021-12-13 11:23:00|949.2|944.2|949.3|944.3|949.3|944.3|949.2|944.2|2
1639394590000|2021-12-13 11:23:10|949.2|944.2|949.2|944.2|949.2|944.2|949.2|944.2|1
1639394600000|2021-12-13 11:23:20|949.3|944.3|949|944|949.3|944.3|948.9|943.9|4
1639394610000|2021-12-13 11:23:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1639394620000|2021-12-13 11:23:40|949|944|948.9|943.9|949|944|948.9|943.9|4
1639394630000|2021-12-13 11:23:50|948.8|943.8|949|944|949|944|948.8|943.8|3
1639394640000|2021-12-13 11:24:00|948.9|943.9|948.9|943.9|948.9|943.9|948.9|943.9|1
1639394660000|2021-12-13 11:24:20|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1639394670000|2021-12-13 11:24:30|948.8|943.8|948.8|943.8|948.9|943.9|948.8|943.8|5
1639394680000|2021-12-13 11:24:40|948.7|943.7|948.8|943.8|948.9|943.9|948.7|943.7|4
1639394690000|2021-12-13 11:24:50|948.9|943.9|948.9|943.9|948.9|943.9|948.8|943.8|7
1639394700000|2021-12-13 11:25:00|949|944|949|944|949|944|949|944|1
1639394710000|2021-12-13 11:25:10|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639394720000|2021-12-13 11:25:20|949|944|948.8|943.8|949|944|948.8|943.8|2
1639394730000|2021-12-13 11:25:30|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639394740000|2021-12-13 11:25:40|948.8|943.8|948.8|943.8|948.8|943.8|948.7|943.7|5
1639394750000|2021-12-13 11:25:50|948.7|943.7|948.6|943.6|948.8|943.8|948.6|943.6|4
1639394760000|2021-12-13 11:26:00|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639394770000|2021-12-13 11:26:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639394780000|2021-12-13 11:26:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639394800000|2021-12-13 11:26:40|948.4|943.4|948.6|943.6|948.7|943.7|948.3|943.3|5
1639394820000|2021-12-13 11:27:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1639394830000|2021-12-13 11:27:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1639394840000|2021-12-13 11:27:20|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1639394850000|2021-12-13 11:27:30|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1639394860000|2021-12-13 11:27:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639394870000|2021-12-13 11:27:50|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|3
1639394890000|2021-12-13 11:28:10|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|4
1639394900000|2021-12-13 11:28:20|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|7
1639394940000|2021-12-13 11:29:00|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|4
1639394950000|2021-12-13 11:29:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|6
1639394960000|2021-12-13 11:29:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639394980000|2021-12-13 11:29:40|948.3|943.3|948|943|948.3|943.3|948|943|3
1639394990000|2021-12-13 11:29:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639395000000|2021-12-13 11:30:00|948|943|948|943|948|943|948|943|1
1639395020000|2021-12-13 11:30:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639395040000|2021-12-13 11:30:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639395070000|2021-12-13 11:31:10|947.6|942.6|947.2|942.2|947.6|942.6|947.2|942.2|2
1639395080000|2021-12-13 11:31:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1639395090000|2021-12-13 11:31:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639395140000|2021-12-13 11:32:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639395150000|2021-12-13 11:32:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1639395170000|2021-12-13 11:32:50|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|3
1639395480000|2021-12-13 11:38:00|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1639395490000|2021-12-13 11:38:10|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|6
1639395500000|2021-12-13 11:38:20|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|5
1639395540000|2021-12-13 11:39:00|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|5
1639395550000|2021-12-13 11:39:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639395600000|2021-12-13 11:40:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1639395610000|2021-12-13 11:40:10|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1639395620000|2021-12-13 11:40:20|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1639395630000|2021-12-13 11:40:30|947.8|942.8|948.2|943.2|948.2|943.2|947.8|942.8|5
1639395640000|2021-12-13 11:40:40|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|3
1639395650000|2021-12-13 11:40:50|948.7|943.7|949.1|944.1|949.1|944.1|948.7|943.7|4
1639395660000|2021-12-13 11:41:00|948.6|943.6|948.3|943.3|948.6|943.6|948.2|943.2|6
1639395680000|2021-12-13 11:41:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639395690000|2021-12-13 11:41:30|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|2
1639395760000|2021-12-13 11:42:40|947.9|942.9|947.6|942.6|947.9|942.9|947.6|942.6|2
1639395770000|2021-12-13 11:42:50|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1639395780000|2021-12-13 11:43:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1639395800000|2021-12-13 11:43:20|947.8|942.8|948.1|943.1|948.1|943.1|947.7|942.7|7
1639395810000|2021-12-13 11:43:30|948|943|948.1|943.1|948.1|943.1|948|943|10
1639395820000|2021-12-13 11:43:40|948|943|948|943|948.1|943.1|948|943|9
1639395840000|2021-12-13 11:44:00|948.1|943.1|948.1|943.1|948.1|943.1|948|943|11
1639395850000|2021-12-13 11:44:10|948|943|948|943|948.1|943.1|948|943|13
1639395870000|2021-12-13 11:44:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1639395880000|2021-12-13 11:44:40|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|2
1639395900000|2021-12-13 11:45:00|947.8|942.8|947.9|942.9|947.9|942.9|947.7|942.7|3
1639395930000|2021-12-13 11:45:30|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|3
1639395940000|2021-12-13 11:45:40|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|5
1639395950000|2021-12-13 11:45:50|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|5
1639395960000|2021-12-13 11:46:00|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|6
1639395990000|2021-12-13 11:46:30|947.1|942.1|947|942|947.1|942.1|947|942|2
1639396000000|2021-12-13 11:46:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639396060000|2021-12-13 11:47:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639396150000|2021-12-13 11:49:10|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1639396160000|2021-12-13 11:49:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1639396170000|2021-12-13 11:49:30|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1639396190000|2021-12-13 11:49:50|947.2|942.2|947|942|947.2|942.2|947|942|3
1639396200000|2021-12-13 11:50:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639396220000|2021-12-13 11:50:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639396250000|2021-12-13 11:50:50|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|2
1639396260000|2021-12-13 11:51:00|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|3
1639396270000|2021-12-13 11:51:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1639396290000|2021-12-13 11:51:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639396300000|2021-12-13 11:51:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639396320000|2021-12-13 11:52:00|946.6|941.6|946.2|941.2|946.6|941.6|946.2|941.2|4
1639396330000|2021-12-13 11:52:10|946.3|941.3|946.3|941.3|946.5|941.5|946.3|941.3|5
1639396340000|2021-12-13 11:52:20|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|4
1639396350000|2021-12-13 11:52:30|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1639396360000|2021-12-13 11:52:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639396380000|2021-12-13 11:53:00|946.2|941.2|946.1|941.1|946.2|941.2|946|941|4
1639396390000|2021-12-13 11:53:10|946|941|946.2|941.2|946.2|941.2|946|941|2
1639396400000|2021-12-13 11:53:20|946|941|945.9|940.9|946|941|945.9|940.9|2
1639396410000|2021-12-13 11:53:30|945.7|940.7|946.1|941.1|946.1|941.1|945.7|940.7|5
1639396420000|2021-12-13 11:53:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639396450000|2021-12-13 11:54:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1639396480000|2021-12-13 11:54:40|946.1|941.1|946|941|946.1|941.1|946|941|2
1639396500000|2021-12-13 11:55:00|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|5
1639396520000|2021-12-13 11:55:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639396530000|2021-12-13 11:55:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639396550000|2021-12-13 11:55:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639396560000|2021-12-13 11:56:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639396570000|2021-12-13 11:56:10|946|941|946|941|946|941|946|941|1
1639396580000|2021-12-13 11:56:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639396610000|2021-12-13 11:56:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639396640000|2021-12-13 11:57:20|945.9|940.9|946|941|946|941|945.9|940.9|2
1639396660000|2021-12-13 11:57:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639396670000|2021-12-13 11:57:50|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|3
1639396680000|2021-12-13 11:58:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1639396690000|2021-12-13 11:58:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1639396710000|2021-12-13 11:58:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639396720000|2021-12-13 11:58:40|946|941|946.1|941.1|946.1|941.1|945.9|940.9|8
1639396740000|2021-12-13 11:59:00|946|941|946.1|941.1|946.1|941.1|946|941|4
1639396750000|2021-12-13 11:59:10|946|941|946.1|941.1|946.1|941.1|946|941|2
1639396760000|2021-12-13 11:59:20|946|941|946|941|946|941|946|941|1
1639396770000|2021-12-13 11:59:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639396780000|2021-12-13 11:59:40|946|941|946|941|946.1|941.1|946|941|3
1639396790000|2021-12-13 11:59:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1639396800000|2021-12-13 12:00:00|946.1|941.1|946.2|941.2|946.2|941.2|945.8|940.8|8
1639396810000|2021-12-13 12:00:10|946.1|941.1|945.9|940.9|946.3|941.3|945.9|940.9|5
1639396820000|2021-12-13 12:00:20|946|941|946.2|941.2|946.2|941.2|946|941|2
1639396830000|2021-12-13 12:00:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639396840000|2021-12-13 12:00:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|6
1639396860000|2021-12-13 12:01:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639396870000|2021-12-13 12:01:10|946|941|945.9|940.9|946|941|945.9|940.9|10
1639396880000|2021-12-13 12:01:20|945.8|940.8|946|941|946|941|945.8|940.8|3
1639396890000|2021-12-13 12:01:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639396920000|2021-12-13 12:02:00|946|941|945.8|940.8|946|941|945.8|940.8|5
1639396930000|2021-12-13 12:02:10|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|5
1639396940000|2021-12-13 12:02:20|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|4
1639396960000|2021-12-13 12:02:40|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639396970000|2021-12-13 12:02:50|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|5
1639396980000|2021-12-13 12:03:00|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1639397000000|2021-12-13 12:03:20|945.1|940.1|945|940|945.1|940.1|945|940|2
1639397010000|2021-12-13 12:03:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639397020000|2021-12-13 12:03:40|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|4
1639397030000|2021-12-13 12:03:50|944.9|939.9|945|940|945|940|944.9|939.9|2
1639397040000|2021-12-13 12:04:00|944.9|939.9|944.5|939.5|944.9|939.9|944.5|939.5|3
1639397050000|2021-12-13 12:04:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639397060000|2021-12-13 12:04:20|944.8|939.8|944.7|939.7|945|940|944.7|939.7|6
1639397070000|2021-12-13 12:04:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639397080000|2021-12-13 12:04:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639397100000|2021-12-13 12:05:00|944.8|939.8|944.9|939.9|944.9|939.9|944.7|939.7|8
1639397110000|2021-12-13 12:05:10|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|10
1639397120000|2021-12-13 12:05:20|945|940|945.3|940.3|945.3|940.3|945|940|3
1639397130000|2021-12-13 12:05:30|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|9
1639397140000|2021-12-13 12:05:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639397160000|2021-12-13 12:06:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639397170000|2021-12-13 12:06:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639397180000|2021-12-13 12:06:20|945.2|940.2|945.1|940.1|945.3|940.3|945|940|6
1639397190000|2021-12-13 12:06:30|945|940|945|940|945.1|940.1|945|940|5
1639397200000|2021-12-13 12:06:40|945.1|940.1|945.1|940.1|945.1|940.1|945|940|5
1639397210000|2021-12-13 12:06:50|945|940|945|940|945.1|940.1|945|940|7
1639397220000|2021-12-13 12:07:00|945.1|940.1|945.2|940.2|945.2|940.2|945|940|6
1639397230000|2021-12-13 12:07:10|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|11
1639397240000|2021-12-13 12:07:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639397250000|2021-12-13 12:07:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639397260000|2021-12-13 12:07:40|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639397270000|2021-12-13 12:07:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1639397280000|2021-12-13 12:08:00|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|5
1639397290000|2021-12-13 12:08:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639397300000|2021-12-13 12:08:20|945|940|945|940|945|940|945|940|1
1639397330000|2021-12-13 12:08:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639397340000|2021-12-13 12:09:00|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639397350000|2021-12-13 12:09:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1639397360000|2021-12-13 12:09:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639397370000|2021-12-13 12:09:30|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|7
1639397380000|2021-12-13 12:09:40|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|6
1639397390000|2021-12-13 12:09:50|945.5|940.5|945.2|940.2|945.6|940.6|945.2|940.2|9
1639397400000|2021-12-13 12:10:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|5
1639397420000|2021-12-13 12:10:20|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|6
1639397430000|2021-12-13 12:10:30|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|5
1639397440000|2021-12-13 12:10:40|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639397460000|2021-12-13 12:11:00|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|2
1639397470000|2021-12-13 12:11:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639397490000|2021-12-13 12:11:30|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639397510000|2021-12-13 12:11:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639397520000|2021-12-13 12:12:00|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1639397540000|2021-12-13 12:12:20|945.1|940.1|945.1|940.1|945.1|940.1|945|940|5
1639397550000|2021-12-13 12:12:30|945|940|945|940|945.1|940.1|945|940|5
1639397560000|2021-12-13 12:12:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639397570000|2021-12-13 12:12:50|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639397580000|2021-12-13 12:13:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1639397590000|2021-12-13 12:13:10|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1639397650000|2021-12-13 12:14:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639397660000|2021-12-13 12:14:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639397680000|2021-12-13 12:14:40|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1639397690000|2021-12-13 12:14:50|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639397700000|2021-12-13 12:15:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1639397710000|2021-12-13 12:15:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639397720000|2021-12-13 12:15:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|8
1639397740000|2021-12-13 12:15:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639397750000|2021-12-13 12:15:50|945|940|945|940|945|940|945|940|1
1639397760000|2021-12-13 12:16:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639397790000|2021-12-13 12:16:30|945|940|945.1|940.1|945.1|940.1|945|940|2
1639397800000|2021-12-13 12:16:40|945|940|945|940|945.1|940.1|945|940|3
1639397820000|2021-12-13 12:17:00|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1639397830000|2021-12-13 12:17:10|945|940|944.9|939.9|945|940|944.9|939.9|2
1639397840000|2021-12-13 12:17:20|945|940|945.1|940.1|945.1|940.1|945|940|2
1639397860000|2021-12-13 12:17:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639397870000|2021-12-13 12:17:50|945|940|945|940|945|940|945|940|1
1639397880000|2021-12-13 12:18:00|944.9|939.9|945|940|945|940|944.9|939.9|2
1639397890000|2021-12-13 12:18:10|944.9|939.9|945|940|945|940|944.9|939.9|2
1639397900000|2021-12-13 12:18:20|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1639397910000|2021-12-13 12:18:30|945|940|945|940|945.1|940.1|945|940|9
1639397920000|2021-12-13 12:18:40|945.1|940.1|945|940|945.1|940.1|945|940|4
1639397930000|2021-12-13 12:18:50|945.1|940.1|945|940|945.1|940.1|945|940|2
1639397940000|2021-12-13 12:19:00|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1639397950000|2021-12-13 12:19:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639397990000|2021-12-13 12:19:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639398000000|2021-12-13 12:20:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1639398030000|2021-12-13 12:20:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639398040000|2021-12-13 12:20:40|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|5
1639398050000|2021-12-13 12:20:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639398060000|2021-12-13 12:21:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639398070000|2021-12-13 12:21:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639398090000|2021-12-13 12:21:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639398100000|2021-12-13 12:21:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639398120000|2021-12-13 12:22:00|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639398150000|2021-12-13 12:22:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639398160000|2021-12-13 12:22:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639398180000|2021-12-13 12:23:00|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|3
1639398200000|2021-12-13 12:23:20|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639398210000|2021-12-13 12:23:30|946|941|945.9|940.9|946.1|941.1|945.9|940.9|3
1639398240000|2021-12-13 12:24:00|946|941|946|941|946|941|946|941|1
1639398250000|2021-12-13 12:24:10|945.9|940.9|946|941|946|941|945.9|940.9|4
1639398260000|2021-12-13 12:24:20|945.9|940.9|946|941|946|941|945.9|940.9|4
1639398270000|2021-12-13 12:24:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639398280000|2021-12-13 12:24:40|945.8|940.8|946|941|946|941|945.8|940.8|2
1639398300000|2021-12-13 12:25:00|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1639398310000|2021-12-13 12:25:10|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|8
1639398320000|2021-12-13 12:25:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639398330000|2021-12-13 12:25:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639398340000|2021-12-13 12:25:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1639398350000|2021-12-13 12:25:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1639398360000|2021-12-13 12:26:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1639398370000|2021-12-13 12:26:10|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1639398380000|2021-12-13 12:26:20|945.9|940.9|945.9|940.9|945.9|940.9|945.6|940.6|8
1639398410000|2021-12-13 12:26:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639398420000|2021-12-13 12:27:00|945.8|940.8|945.3|940.3|945.9|940.9|945.3|940.3|4
1639398430000|2021-12-13 12:27:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639398440000|2021-12-13 12:27:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|6
1639398450000|2021-12-13 12:27:30|945.2|940.2|945|940|945.2|940.2|945|940|3
1639398470000|2021-12-13 12:27:50|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639398480000|2021-12-13 12:28:00|945|940|944.9|939.9|945|940|944.9|939.9|4
1639398490000|2021-12-13 12:28:10|945|940|944.9|939.9|945|940|944.9|939.9|4
1639398500000|2021-12-13 12:28:20|945|940|945|940|945|940|944.9|939.9|5
1639398510000|2021-12-13 12:28:30|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639398520000|2021-12-13 12:28:40|945|940|945.3|940.3|945.3|940.3|945|940|7
1639398530000|2021-12-13 12:28:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639398550000|2021-12-13 12:29:10|945.4|940.4|945.3|940.3|945.4|940.4|945.1|940.1|4
1639398560000|2021-12-13 12:29:20|945.2|940.2|945|940|945.2|940.2|945|940|3
1639398570000|2021-12-13 12:29:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639398580000|2021-12-13 12:29:40|945|940|944.9|939.9|945|940|944.9|939.9|2
1639398590000|2021-12-13 12:29:50|944.8|939.8|945|940|945.1|940.1|944.8|939.8|7
1639398600000|2021-12-13 12:30:00|945.1|940.1|945.1|940.1|945.2|940.2|945|940|5
1639398620000|2021-12-13 12:30:20|945|940|944.9|939.9|945|940|944.9|939.9|2
1639398630000|2021-12-13 12:30:30|944.8|939.8|945.1|940.1|945.1|940.1|944.8|939.8|3
1639398640000|2021-12-13 12:30:40|945|940|945|940|945|940|945|940|1
1639398650000|2021-12-13 12:30:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639398660000|2021-12-13 12:31:00|945|940|945.1|940.1|945.2|940.2|945|940|10
1639398670000|2021-12-13 12:31:10|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639398680000|2021-12-13 12:31:20|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|5
1639398690000|2021-12-13 12:31:30|945|940|944.7|939.7|945|940|944.7|939.7|7
1639398700000|2021-12-13 12:31:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639398710000|2021-12-13 12:31:50|944.3|939.3|944|939|944.3|939.3|944|939|3
1639398720000|2021-12-13 12:32:00|944.1|939.1|944.9|939.9|944.9|939.9|944.1|939.1|4
1639398730000|2021-12-13 12:32:10|945|940|944.2|939.2|945|940|944.2|939.2|3
1639398750000|2021-12-13 12:32:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1639398770000|2021-12-13 12:32:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639398780000|2021-12-13 12:33:00|943.9|938.9|943.8|938.8|944.2|939.2|943.7|938.7|11
1639398790000|2021-12-13 12:33:10|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|7
1639398800000|2021-12-13 12:33:20|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1639398810000|2021-12-13 12:33:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639398820000|2021-12-13 12:33:40|944|939|943.9|938.9|944|939|943.9|938.9|6
1639398830000|2021-12-13 12:33:50|944|939|944|939|944|939|943.9|938.9|5
1639398840000|2021-12-13 12:34:00|943.9|938.9|943.2|938.2|943.9|938.9|943.2|938.2|7
1639398860000|2021-12-13 12:34:20|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1639398870000|2021-12-13 12:34:30|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639398880000|2021-12-13 12:34:40|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1639398890000|2021-12-13 12:34:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639398900000|2021-12-13 12:35:00|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1639398910000|2021-12-13 12:35:10|943.2|938.2|943.1|938.1|943.2|938.2|942.8|937.8|6
1639398920000|2021-12-13 12:35:20|943.2|938.2|943.5|938.5|943.6|938.6|943.2|938.2|5
1639398930000|2021-12-13 12:35:30|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1639398940000|2021-12-13 12:35:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639398950000|2021-12-13 12:35:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639398960000|2021-12-13 12:36:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1639398970000|2021-12-13 12:36:10|943.4|938.4|943.6|938.6|943.6|938.6|943.3|938.3|5
1639398980000|2021-12-13 12:36:20|943.5|938.5|943.6|938.6|943.8|938.8|943.5|938.5|5
1639398990000|2021-12-13 12:36:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1639399000000|2021-12-13 12:36:40|943.5|938.5|943.2|938.2|943.5|938.5|943.2|938.2|4
1639399010000|2021-12-13 12:36:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639399020000|2021-12-13 12:37:00|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|2
1639399030000|2021-12-13 12:37:10|943.1|938.1|943|938|943.1|938.1|943|938|4
1639399040000|2021-12-13 12:37:20|943.1|938.1|943.1|938.1|943.2|938.2|943|938|9
1639399050000|2021-12-13 12:37:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639399060000|2021-12-13 12:37:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639399070000|2021-12-13 12:37:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639399080000|2021-12-13 12:38:00|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|3
1639399090000|2021-12-13 12:38:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639399100000|2021-12-13 12:38:20|944|939|944.2|939.2|944.2|939.2|944|939|3
1639399110000|2021-12-13 12:38:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639399120000|2021-12-13 12:38:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639399140000|2021-12-13 12:39:00|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|5
1639399150000|2021-12-13 12:39:10|944.6|939.6|944.9|939.9|944.9|939.9|944.6|939.6|4
1639399160000|2021-12-13 12:39:20|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639399170000|2021-12-13 12:39:30|945|940|945|940|945|940|944.9|939.9|3
1639399180000|2021-12-13 12:39:40|945.1|940.1|945|940|945.2|940.2|945|940|3
1639399200000|2021-12-13 12:40:00|944.7|939.7|944.8|939.8|944.9|939.9|944.6|939.6|7
1639399220000|2021-12-13 12:40:20|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1639399240000|2021-12-13 12:40:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639399250000|2021-12-13 12:40:50|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|6
1639399260000|2021-12-13 12:41:00|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|5
1639399270000|2021-12-13 12:41:10|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|5
1639399280000|2021-12-13 12:41:20|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|7
1639399300000|2021-12-13 12:41:40|944.5|939.5|944.9|939.9|944.9|939.9|944.5|939.5|2
1639399320000|2021-12-13 12:42:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1639399330000|2021-12-13 12:42:10|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639399370000|2021-12-13 12:42:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639399390000|2021-12-13 12:43:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639399400000|2021-12-13 12:43:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|14
1639399410000|2021-12-13 12:43:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639399420000|2021-12-13 12:43:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639399440000|2021-12-13 12:44:00|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|4
1639399450000|2021-12-13 12:44:10|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639399480000|2021-12-13 12:44:40|945|940|945.2|940.2|945.3|940.3|945|940|7
1639399500000|2021-12-13 12:45:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639399510000|2021-12-13 12:45:10|945|940|945|940|945|940|945|940|1
1639399520000|2021-12-13 12:45:20|944.9|939.9|945|940|945|940|944.9|939.9|2
1639399530000|2021-12-13 12:45:30|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639399540000|2021-12-13 12:45:40|945|940|945|940|945|940|945|940|1
1639399550000|2021-12-13 12:45:50|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639399560000|2021-12-13 12:46:00|945|940|945.2|940.2|945.2|940.2|945|940|7
1639399580000|2021-12-13 12:46:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639399590000|2021-12-13 12:46:30|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1639399600000|2021-12-13 12:46:40|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639399620000|2021-12-13 12:47:00|944.9|939.9|944.7|939.7|944.9|939.9|944.3|939.3|10
1639399630000|2021-12-13 12:47:10|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|5
1639399640000|2021-12-13 12:47:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639399680000|2021-12-13 12:48:00|944.7|939.7|944.6|939.6|944.7|939.7|944.5|939.5|6
1639399690000|2021-12-13 12:48:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639399700000|2021-12-13 12:48:20|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|5
1639399740000|2021-12-13 12:49:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639399760000|2021-12-13 12:49:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639399770000|2021-12-13 12:49:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639399780000|2021-12-13 12:49:40|945|940|944.7|939.7|945|940|944.5|939.5|7
1639399790000|2021-12-13 12:49:50|944.8|939.8|945.3|940.3|945.3|940.3|944.8|939.8|5
1639399800000|2021-12-13 12:50:00|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639399810000|2021-12-13 12:50:10|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639399830000|2021-12-13 12:50:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639399840000|2021-12-13 12:50:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|6
1639399850000|2021-12-13 12:50:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|6
1639399860000|2021-12-13 12:51:00|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|7
1639399870000|2021-12-13 12:51:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639399900000|2021-12-13 12:51:40|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639399910000|2021-12-13 12:51:50|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|2
1639399920000|2021-12-13 12:52:00|945.6|940.6|945|940|945.6|940.6|945|940|7
1639399930000|2021-12-13 12:52:10|945.1|940.1|944.6|939.6|945.1|940.1|944.6|939.6|5
1639399940000|2021-12-13 12:52:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639399950000|2021-12-13 12:52:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1639399960000|2021-12-13 12:52:40|944.9|939.9|945.2|940.2|945.2|940.2|944.8|939.8|8
1639399970000|2021-12-13 12:52:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639399980000|2021-12-13 12:53:00|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|7
1639399990000|2021-12-13 12:53:10|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|3
1639400000000|2021-12-13 12:53:20|945.1|940.1|944.9|939.9|945.1|940.1|944.8|939.8|6
1639400010000|2021-12-13 12:53:30|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|5
1639400020000|2021-12-13 12:53:40|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|6
1639400060000|2021-12-13 12:54:20|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|4
1639400070000|2021-12-13 12:54:30|945.5|940.5|945.6|940.6|945.6|940.6|945.4|940.4|6
1639400080000|2021-12-13 12:54:40|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|6
1639400090000|2021-12-13 12:54:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1639400100000|2021-12-13 12:55:00|945.6|940.6|945.1|940.1|945.6|940.6|945.1|940.1|6
1639400110000|2021-12-13 12:55:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639400120000|2021-12-13 12:55:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639400130000|2021-12-13 12:55:30|945.4|940.4|945.6|940.6|945.6|940.6|945.4|940.4|5
1639400150000|2021-12-13 12:55:50|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|3
1639400160000|2021-12-13 12:56:00|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|4
1639400170000|2021-12-13 12:56:10|946|941|946|941|946|941|946|941|1
1639400180000|2021-12-13 12:56:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639400190000|2021-12-13 12:56:30|946|941|945.9|940.9|946|941|945.9|940.9|2
1639400200000|2021-12-13 12:56:40|946|941|946|941|946|941|945.9|940.9|5
1639400210000|2021-12-13 12:56:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1639400220000|2021-12-13 12:57:00|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|5
1639400230000|2021-12-13 12:57:10|946.2|941.2|946.3|941.3|946.3|941.3|946.1|941.1|5
1639400240000|2021-12-13 12:57:20|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1639400250000|2021-12-13 12:57:30|946.5|941.5|946.8|941.8|946.8|941.8|946.4|941.4|4
1639400260000|2021-12-13 12:57:40|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|3
1639400290000|2021-12-13 12:58:10|946.6|941.6|946.6|941.6|946.6|941.6|946.4|941.4|7
1639400300000|2021-12-13 12:58:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639400310000|2021-12-13 12:58:30|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|5
1639400330000|2021-12-13 12:58:50|946.8|941.8|947.4|942.4|947.5|942.5|946.8|941.8|6
1639400340000|2021-12-13 12:59:00|947.2|942.2|947.4|942.4|947.4|942.4|947.1|942.1|5
1639400350000|2021-12-13 12:59:10|947.5|942.5|947.7|942.7|947.7|942.7|947.3|942.3|6
1639400360000|2021-12-13 12:59:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639400370000|2021-12-13 12:59:30|948|943|948.1|943.1|948.1|943.1|948|943|4
1639400380000|2021-12-13 12:59:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1639400400000|2021-12-13 13:00:00|948.4|943.4|948|943|948.7|943.7|948|943|9
1639400410000|2021-12-13 13:00:10|948.1|943.1|947.9|942.9|948.1|943.1|947.7|942.7|6
1639400420000|2021-12-13 13:00:20|948|943|947.9|942.9|948.2|943.2|947.8|942.8|5
1639400430000|2021-12-13 13:00:30|948|943|948.2|943.2|948.2|943.2|948|943|2
1639400440000|2021-12-13 13:00:40|948.3|943.3|948|943|948.3|943.3|948|943|11
1639400450000|2021-12-13 13:00:50|947.9|942.9|947.4|942.4|947.9|942.9|947.3|942.3|7
1639400460000|2021-12-13 13:01:00|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1639400470000|2021-12-13 13:01:10|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1639400480000|2021-12-13 13:01:20|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1639400490000|2021-12-13 13:01:30|947.4|942.4|946.8|941.8|947.4|942.4|946.7|941.7|7
1639400500000|2021-12-13 13:01:40|946.7|941.7|946.7|941.7|946.7|941.7|946.4|941.4|8
1639400510000|2021-12-13 13:01:50|946.6|941.6|947.2|942.2|947.2|942.2|946.6|941.6|5
1639400520000|2021-12-13 13:02:00|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1639400530000|2021-12-13 13:02:10|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|7
1639400540000|2021-12-13 13:02:20|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639400550000|2021-12-13 13:02:30|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1639400560000|2021-12-13 13:02:40|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|5
1639400570000|2021-12-13 13:02:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|14
1639400580000|2021-12-13 13:03:00|946.4|941.4|946.8|941.8|947|942|946.4|941.4|6
1639400590000|2021-12-13 13:03:10|946.7|941.7|947.5|942.5|947.5|942.5|946.7|941.7|5
1639400600000|2021-12-13 13:03:20|947.3|942.3|947.3|942.3|947.3|942.3|947.1|942.1|6
1639400610000|2021-12-13 13:03:30|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1639400640000|2021-12-13 13:04:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639400670000|2021-12-13 13:04:30|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|2
1639400680000|2021-12-13 13:04:40|946.8|941.8|946.7|941.7|946.9|941.9|946.7|941.7|6
1639400690000|2021-12-13 13:04:50|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|5
1639400700000|2021-12-13 13:05:00|947|942|947.2|942.2|947.2|942.2|947|942|4
1639400710000|2021-12-13 13:05:10|947.1|942.1|947.1|942.1|947.1|942.1|947|942|3
1639400720000|2021-12-13 13:05:20|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|4
1639400730000|2021-12-13 13:05:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1639400740000|2021-12-13 13:05:40|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1639400760000|2021-12-13 13:06:00|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|4
1639400780000|2021-12-13 13:06:20|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1639400790000|2021-12-13 13:06:30|947.8|942.8|948.6|943.6|948.8|943.8|947.8|942.8|8
1639400800000|2021-12-13 13:06:40|948.7|943.7|948.7|943.7|948.7|943.7|948.6|943.6|3
1639400820000|2021-12-13 13:07:00|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1639400840000|2021-12-13 13:07:20|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|5
1639400850000|2021-12-13 13:07:30|948.4|943.4|948|943|948.4|943.4|948|943|3
1639400860000|2021-12-13 13:07:40|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1639400870000|2021-12-13 13:07:50|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|4
1639400880000|2021-12-13 13:08:00|948.1|943.1|948.1|943.1|948.2|943.2|947.9|942.9|8
1639400890000|2021-12-13 13:08:10|948|943|947.8|942.8|948|943|947.8|942.8|5
1639400900000|2021-12-13 13:08:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1639400910000|2021-12-13 13:08:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1639400920000|2021-12-13 13:08:40|947.9|942.9|947.8|942.8|947.9|942.9|947.7|942.7|5
1639400930000|2021-12-13 13:08:50|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1639400940000|2021-12-13 13:09:00|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|3
1639400950000|2021-12-13 13:09:10|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1639400960000|2021-12-13 13:09:20|948|943|948|943|948|943|947.9|942.9|3
1639400970000|2021-12-13 13:09:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639400980000|2021-12-13 13:09:40|948.7|943.7|948.4|943.4|948.7|943.7|948.4|943.4|3
1639400990000|2021-12-13 13:09:50|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1639401000000|2021-12-13 13:10:00|948.4|943.4|948.1|943.1|948.4|943.4|948|943|5
1639401010000|2021-12-13 13:10:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1639401020000|2021-12-13 13:10:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1639401060000|2021-12-13 13:11:00|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|5
1639401070000|2021-12-13 13:11:10|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1639401090000|2021-12-13 13:11:30|948.6|943.6|948.5|943.5|948.6|943.6|948.3|943.3|4
1639401100000|2021-12-13 13:11:40|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639401110000|2021-12-13 13:11:50|948.6|943.6|948.6|943.6|948.7|943.7|948.6|943.6|3
1639401120000|2021-12-13 13:12:00|948.5|943.5|948.4|943.4|948.6|943.6|948.4|943.4|8
1639401130000|2021-12-13 13:12:10|948.3|943.3|948.2|943.2|948.4|943.4|948.2|943.2|4
1639401150000|2021-12-13 13:12:30|948.1|943.1|948|943|948.1|943.1|948|943|2
1639401170000|2021-12-13 13:12:50|947.9|942.9|948.3|943.3|948.4|943.4|947.9|942.9|3
1639401180000|2021-12-13 13:13:00|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1639401190000|2021-12-13 13:13:10|948.1|943.1|947.2|942.2|948.1|943.1|947.1|942.1|9
1639401200000|2021-12-13 13:13:20|947.1|942.1|946.6|941.6|947.1|942.1|946.5|941.5|5
1639401210000|2021-12-13 13:13:30|946.5|941.5|947|942|947|942|946.5|941.5|6
1639401220000|2021-12-13 13:13:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1639401230000|2021-12-13 13:13:50|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|3
1639401240000|2021-12-13 13:14:00|947.3|942.3|947.4|942.4|947.5|942.5|947.2|942.2|6
1639401250000|2021-12-13 13:14:10|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639401270000|2021-12-13 13:14:30|947|942|947.1|942.1|947.1|942.1|947|942|2
1639401280000|2021-12-13 13:14:40|947|942|947|942|947.1|942.1|947|942|3
1639401290000|2021-12-13 13:14:50|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1639401300000|2021-12-13 13:15:00|947.2|942.2|947.1|942.1|947.2|942.2|947|942|8
1639401310000|2021-12-13 13:15:10|947|942|947.2|942.2|947.3|942.3|947|942|17
1639401320000|2021-12-13 13:15:20|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1639401330000|2021-12-13 13:15:30|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|14
1639401340000|2021-12-13 13:15:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1639401350000|2021-12-13 13:15:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1639401360000|2021-12-13 13:16:00|947|942|947.1|942.1|947.1|942.1|946.8|941.8|8
1639401400000|2021-12-13 13:16:40|947|942|947|942|947|942|946.9|941.9|5
1639401410000|2021-12-13 13:16:50|946.9|941.9|947.1|942.1|947.1|942.1|946.7|941.7|5
1639401420000|2021-12-13 13:17:00|947|942|946.5|941.5|947|942|946.5|941.5|4
1639401430000|2021-12-13 13:17:10|946.3|941.3|945.5|940.5|946.3|941.3|945.3|940.3|14
1639401440000|2021-12-13 13:17:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639401450000|2021-12-13 13:17:30|945.6|940.6|945.5|940.5|945.6|940.6|945.4|940.4|7
1639401460000|2021-12-13 13:17:40|945.6|940.6|945.9|940.9|945.9|940.9|945.6|940.6|2
1639401470000|2021-12-13 13:17:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639401480000|2021-12-13 13:18:00|946|941|946.6|941.6|946.7|941.7|946|941|7
1639401490000|2021-12-13 13:18:10|946.7|941.7|946.5|941.5|946.7|941.7|946.4|941.4|5
1639401500000|2021-12-13 13:18:20|946.6|941.6|946.8|941.8|946.8|941.8|946.5|941.5|4
1639401520000|2021-12-13 13:18:40|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|5
1639401530000|2021-12-13 13:18:50|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|6
1639401540000|2021-12-13 13:19:00|946.3|941.3|946.2|941.2|946.3|941.3|945.9|940.9|5
1639401550000|2021-12-13 13:19:10|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|4
1639401560000|2021-12-13 13:19:20|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|7
1639401580000|2021-12-13 13:19:40|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1639401590000|2021-12-13 13:19:50|946.4|941.4|947|942|947|942|946.4|941.4|12
1639401600000|2021-12-13 13:20:00|947.4|942.4|944.3|939.3|947.4|942.4|944.2|939.2|18
1639401610000|2021-12-13 13:20:10|944.5|939.5|945|940|945|940|944.4|939.4|13
1639401620000|2021-12-13 13:20:20|945.1|940.1|944.4|939.4|945.6|940.6|944.3|939.3|15
1639401630000|2021-12-13 13:20:30|944.6|939.6|943.8|938.8|944.6|939.6|943.8|938.8|7
1639401640000|2021-12-13 13:20:40|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|6
1639401650000|2021-12-13 13:20:50|944|939|943.7|938.7|944|939|943.7|938.7|2
1639401660000|2021-12-13 13:21:00|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|9
1639401670000|2021-12-13 13:21:10|943.5|938.5|943.5|938.5|943.6|938.6|943.4|938.4|9
1639401680000|2021-12-13 13:21:20|943.4|938.4|943.5|938.5|943.6|938.6|943.3|938.3|6
1639401690000|2021-12-13 13:21:30|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|5
1639401700000|2021-12-13 13:21:40|943.4|938.4|944.2|939.2|944.2|939.2|943.3|938.3|8
1639401710000|2021-12-13 13:21:50|944|939|944.1|939.1|944.1|939.1|944|939|4
1639401720000|2021-12-13 13:22:00|944|939|944|939|944|939|944|939|1
1639401730000|2021-12-13 13:22:10|944.1|939.1|944.1|939.1|944.3|939.3|944.1|939.1|3
1639401740000|2021-12-13 13:22:20|944.2|939.2|944.5|939.5|944.5|939.5|944.2|939.2|3
1639401750000|2021-12-13 13:22:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639401760000|2021-12-13 13:22:40|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639401770000|2021-12-13 13:22:50|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|4
1639401780000|2021-12-13 13:23:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1639401790000|2021-12-13 13:23:10|945.2|940.2|945.5|940.5|945.6|940.6|945.2|940.2|5
1639401800000|2021-12-13 13:23:20|945.4|940.4|945|940|945.4|940.4|945|940|5
1639401810000|2021-12-13 13:23:30|944.9|939.9|944.6|939.6|944.9|939.9|944.6|939.6|3
1639401820000|2021-12-13 13:23:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639401860000|2021-12-13 13:24:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639401870000|2021-12-13 13:24:30|944.8|939.8|945.1|940.1|945.2|940.2|944.8|939.8|4
1639401890000|2021-12-13 13:24:50|945.2|940.2|945.1|940.1|945.2|940.2|945|940|4
1639401900000|2021-12-13 13:25:00|945.2|940.2|944.6|939.6|945.2|940.2|944.6|939.6|7
1639401910000|2021-12-13 13:25:10|945|940|945|940|945|940|945|940|1
1639401920000|2021-12-13 13:25:20|945.1|940.1|945|940|945.1|940.1|945|940|4
1639401930000|2021-12-13 13:25:30|945.1|940.1|945|940|945.1|940.1|945|940|2
1639401940000|2021-12-13 13:25:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639401950000|2021-12-13 13:25:50|945|940|945.1|940.1|945.1|940.1|945|940|4
1639401960000|2021-12-13 13:26:00|945|940|945.1|940.1|945.1|940.1|945|940|2
1639401970000|2021-12-13 13:26:10|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|3
1639401980000|2021-12-13 13:26:20|945.1|940.1|945|940|945.1|940.1|945|940|2
1639401990000|2021-12-13 13:26:30|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|3
1639402000000|2021-12-13 13:26:40|944.8|939.8|944|939|944.8|939.8|944|939|9
1639402020000|2021-12-13 13:27:00|944.1|939.1|944.7|939.7|944.7|939.7|944.1|939.1|5
1639402030000|2021-12-13 13:27:10|944.6|939.6|944.3|939.3|944.7|939.7|944.3|939.3|6
1639402040000|2021-12-13 13:27:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639402050000|2021-12-13 13:27:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1639402070000|2021-12-13 13:27:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639402090000|2021-12-13 13:28:10|944|939|944|939|944|939|944|939|1
1639402110000|2021-12-13 13:28:30|943.9|938.9|944.1|939.1|944.1|939.1|943.8|938.8|4
1639402120000|2021-12-13 13:28:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1639402140000|2021-12-13 13:29:00|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|6
1639402160000|2021-12-13 13:29:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639402180000|2021-12-13 13:29:40|943.6|938.6|943.7|938.7|943.8|938.8|943.4|938.4|10
1639402190000|2021-12-13 13:29:50|943.6|938.6|943.7|938.7|943.8|938.8|943.6|938.6|3
1639402200000|2021-12-13 13:30:00|943.6|938.6|943.6|938.6|943.7|938.7|943.5|938.5|8
1639402210000|2021-12-13 13:30:10|943.8|938.8|944|939|944|939|943.7|938.7|10
1639402220000|2021-12-13 13:30:20|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|5
1639402230000|2021-12-13 13:30:30|944|939|944.1|939.1|944.3|939.3|943.9|938.9|29
1639402240000|2021-12-13 13:30:40|944.3|939.3|944.7|939.7|944.8|939.8|944.2|939.2|20
1639402250000|2021-12-13 13:30:50|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|3
1639402260000|2021-12-13 13:31:00|944.4|939.4|944.5|939.5|944.6|939.6|944.4|939.4|4
1639402270000|2021-12-13 13:31:10|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|6
1639402280000|2021-12-13 13:31:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1639402290000|2021-12-13 13:31:30|944|939|943.6|938.6|944|939|943.6|938.6|5
1639402300000|2021-12-13 13:31:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1639402310000|2021-12-13 13:31:50|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|10
1639402320000|2021-12-13 13:32:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1639402330000|2021-12-13 13:32:10|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1639402340000|2021-12-13 13:32:20|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|9
1639402350000|2021-12-13 13:32:30|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1639402360000|2021-12-13 13:32:40|943.6|938.6|943.4|938.4|943.6|938.6|943.3|938.3|14
1639402370000|2021-12-13 13:32:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|6
1639402380000|2021-12-13 13:33:00|943.3|938.3|942.7|937.7|943.3|938.3|942.7|937.7|6
1639402390000|2021-12-13 13:33:10|942.6|937.6|942.4|937.4|942.6|937.6|942.3|937.3|5
1639402400000|2021-12-13 13:33:20|942.7|937.7|942.6|937.6|942.8|937.8|942.6|937.6|4
1639402410000|2021-12-13 13:33:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639402420000|2021-12-13 13:33:40|942.9|937.9|943.7|938.7|943.7|938.7|942.9|937.9|7
1639402430000|2021-12-13 13:33:50|944.1|939.1|944.5|939.5|944.6|939.6|944.1|939.1|3
1639402440000|2021-12-13 13:34:00|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|5
1639402450000|2021-12-13 13:34:10|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|2
1639402460000|2021-12-13 13:34:20|944.8|939.8|944.7|939.7|945|940|944.7|939.7|5
1639402470000|2021-12-13 13:34:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639402480000|2021-12-13 13:34:40|944.7|939.7|944.4|939.4|944.7|939.7|944.4|939.4|6
1639402490000|2021-12-13 13:34:50|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|3
1639402500000|2021-12-13 13:35:00|944.6|939.6|944.3|939.3|944.6|939.6|944|939|5
1639402510000|2021-12-13 13:35:10|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1639402520000|2021-12-13 13:35:20|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|2
1639402530000|2021-12-13 13:35:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639402540000|2021-12-13 13:35:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639402550000|2021-12-13 13:35:50|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639402560000|2021-12-13 13:36:00|944.2|939.2|943.9|938.9|944.2|939.2|943.9|938.9|4
1639402570000|2021-12-13 13:36:10|944|939|943.8|938.8|944|939|943.8|938.8|2
1639402580000|2021-12-13 13:36:20|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|5
1639402590000|2021-12-13 13:36:30|944|939|943.8|938.8|944|939|943.8|938.8|3
1639402600000|2021-12-13 13:36:40|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|5
1639402610000|2021-12-13 13:36:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639402620000|2021-12-13 13:37:00|943.6|938.6|944.2|939.2|944.5|939.5|943.6|938.6|15
1639402630000|2021-12-13 13:37:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639402640000|2021-12-13 13:37:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1639402650000|2021-12-13 13:37:30|944.1|939.1|943.5|938.5|944.1|939.1|943.4|938.4|8
1639402660000|2021-12-13 13:37:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|4
1639402670000|2021-12-13 13:37:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639402680000|2021-12-13 13:38:00|943.5|938.5|942.8|937.8|943.6|938.6|942.8|937.8|9
1639402690000|2021-12-13 13:38:10|942.7|937.7|942.5|937.5|942.7|937.7|942.4|937.4|4
1639402700000|2021-12-13 13:38:20|942.4|937.4|942.8|937.8|942.8|937.8|942.3|937.3|5
1639402710000|2021-12-13 13:38:30|943|938|942.9|937.9|943|938|942.9|937.9|4
1639402720000|2021-12-13 13:38:40|943|938|943|938|943|938|943|938|1
1639402740000|2021-12-13 13:39:00|942.8|937.8|942.8|937.8|942.8|937.8|942.5|937.5|4
1639402750000|2021-12-13 13:39:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639402760000|2021-12-13 13:39:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639402770000|2021-12-13 13:39:30|942.8|937.8|943|938|943|938|942.7|937.7|7
1639402790000|2021-12-13 13:39:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639402800000|2021-12-13 13:40:00|943|938|942.5|937.5|943|938|942.5|937.5|6
1639402830000|2021-12-13 13:40:30|942.4|937.4|942.8|937.8|942.8|937.8|942.4|937.4|4
1639402840000|2021-12-13 13:40:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639402850000|2021-12-13 13:40:50|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|7
1639402860000|2021-12-13 13:41:00|943|938|943.3|938.3|943.3|938.3|943|938|6
1639402870000|2021-12-13 13:41:10|943.4|938.4|943.3|938.3|943.5|938.5|943.3|938.3|14
1639402880000|2021-12-13 13:41:20|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|18
1639402890000|2021-12-13 13:41:30|943|938|942.9|937.9|943|938|942.9|937.9|4
1639402900000|2021-12-13 13:41:40|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639402910000|2021-12-13 13:41:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639402920000|2021-12-13 13:42:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1639402940000|2021-12-13 13:42:20|943|938|942.8|937.8|943|938|942.8|937.8|4
1639402950000|2021-12-13 13:42:30|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639402960000|2021-12-13 13:42:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639402970000|2021-12-13 13:42:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639402980000|2021-12-13 13:43:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639402990000|2021-12-13 13:43:10|942|937|941.6|936.6|942.1|937.1|941.4|936.4|13
1639403000000|2021-12-13 13:43:20|941.5|936.5|941.8|936.8|942|937|941.5|936.5|7
1639403010000|2021-12-13 13:43:30|941.9|936.9|941.9|936.9|941.9|936.9|941.4|936.4|7
1639403020000|2021-12-13 13:43:40|942|937|941.9|936.9|942.1|937.1|941.9|936.9|4
1639403030000|2021-12-13 13:43:50|942|937|942.5|937.5|942.5|937.5|942|937|5
1639403040000|2021-12-13 13:44:00|942.4|937.4|942.2|937.2|942.4|937.4|942|937|7
1639403050000|2021-12-13 13:44:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639403060000|2021-12-13 13:44:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639403070000|2021-12-13 13:44:30|942.1|937.1|942|937|942.1|937.1|942|937|2
1639403080000|2021-12-13 13:44:40|941.9|936.9|941.9|936.9|942.1|937.1|941.9|936.9|9
1639403090000|2021-12-13 13:44:50|942|937|941.8|936.8|942|937|941.7|936.7|6
1639403100000|2021-12-13 13:45:00|941.7|936.7|940.9|935.9|941.7|936.7|940.9|935.9|15
1639403110000|2021-12-13 13:45:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639403120000|2021-12-13 13:45:20|940.9|935.9|941.2|936.2|941.2|936.2|940.8|935.8|12
1639403130000|2021-12-13 13:45:30|941.1|936.1|940.9|935.9|941.2|936.2|940.9|935.9|8
1639403140000|2021-12-13 13:45:40|941|936|940.7|935.7|941|936|940.7|935.7|9
1639403150000|2021-12-13 13:45:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|6
1639403160000|2021-12-13 13:46:00|940.9|935.9|941|936|941|936|940.8|935.8|13
1639403170000|2021-12-13 13:46:10|940.9|935.9|940.8|935.8|941|936|940.8|935.8|5
1639403180000|2021-12-13 13:46:20|940.7|935.7|940.6|935.6|940.8|935.8|940.6|935.6|10
1639403190000|2021-12-13 13:46:30|940.2|935.2|940.6|935.6|940.6|935.6|940.2|935.2|6
1639403200000|2021-12-13 13:46:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639403210000|2021-12-13 13:46:50|940.5|935.5|940.7|935.7|940.9|935.9|940.5|935.5|8
1639403220000|2021-12-13 13:47:00|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639403230000|2021-12-13 13:47:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|6
1639403240000|2021-12-13 13:47:20|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|8
1639403250000|2021-12-13 13:47:30|940.7|935.7|939.7|934.7|941.2|936.2|939.4|934.4|9
1639403260000|2021-12-13 13:47:40|939.6|934.6|940.6|935.6|940.6|935.6|939.5|934.5|6
1639403270000|2021-12-13 13:47:50|940.9|935.9|941.2|936.2|941.2|936.2|940.9|935.9|4
1639403280000|2021-12-13 13:48:00|941.3|936.3|940.2|935.2|941.3|936.3|940.2|935.2|17
1639403290000|2021-12-13 13:48:10|940.1|935.1|940.5|935.5|940.5|935.5|940.1|935.1|6
1639403300000|2021-12-13 13:48:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639403320000|2021-12-13 13:48:40|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1639403330000|2021-12-13 13:48:50|940.8|935.8|941.1|936.1|941.1|936.1|940.7|935.7|11
1639403340000|2021-12-13 13:49:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639403360000|2021-12-13 13:49:20|941.1|936.1|940.6|935.6|941.1|936.1|940.6|935.6|3
1639403370000|2021-12-13 13:49:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639403380000|2021-12-13 13:49:40|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|2
1639403390000|2021-12-13 13:49:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|10
1639403400000|2021-12-13 13:50:00|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|16
1639403410000|2021-12-13 13:50:10|940.7|935.7|940.9|935.9|940.9|935.9|940.6|935.6|5
1639403420000|2021-12-13 13:50:20|941|936|941|936|941.1|936.1|940.9|935.9|22
1639403430000|2021-12-13 13:50:30|940.9|935.9|941.2|936.2|941.3|936.3|940.9|935.9|21
1639403450000|2021-12-13 13:50:50|941.1|936.1|940.9|935.9|941.1|936.1|940.8|935.8|3
1639403460000|2021-12-13 13:51:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639403470000|2021-12-13 13:51:10|941|936|941|936|941|936|941|936|1
1639403480000|2021-12-13 13:51:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639403500000|2021-12-13 13:51:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639403520000|2021-12-13 13:52:00|940.7|935.7|940.5|935.5|940.8|935.8|940.5|935.5|6
1639403530000|2021-12-13 13:52:10|940.6|935.6|940.7|935.7|940.8|935.8|940.6|935.6|8
1639403540000|2021-12-13 13:52:20|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|6
1639403550000|2021-12-13 13:52:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639403580000|2021-12-13 13:53:00|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|4
1639403590000|2021-12-13 13:53:10|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1639403600000|2021-12-13 13:53:20|940.6|935.6|940.9|935.9|940.9|935.9|940.5|935.5|7
1639403610000|2021-12-13 13:53:30|941|936|940.8|935.8|941|936|940.8|935.8|3
1639403630000|2021-12-13 13:53:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639403640000|2021-12-13 13:54:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639403670000|2021-12-13 13:54:30|940.5|935.5|940|935|940.5|935.5|940|935|3
1639403680000|2021-12-13 13:54:40|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1639403690000|2021-12-13 13:54:50|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|4
1639403700000|2021-12-13 13:55:00|939.9|934.9|939.9|934.9|940.2|935.2|939.8|934.8|9
1639403710000|2021-12-13 13:55:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639403720000|2021-12-13 13:55:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|5
1639403730000|2021-12-13 13:55:30|940|935|940|935|940|935|940|935|1
1639403760000|2021-12-13 13:56:00|939.8|934.8|938.8|933.8|939.9|934.9|938.8|933.8|5
1639403770000|2021-12-13 13:56:10|939|934|938.9|933.9|939.1|934.1|938.8|933.8|7
1639403780000|2021-12-13 13:56:20|939|934|939.4|934.4|939.4|934.4|939|934|4
1639403790000|2021-12-13 13:56:30|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|6
1639403800000|2021-12-13 13:56:40|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639403810000|2021-12-13 13:56:50|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1639403820000|2021-12-13 13:57:00|940.1|935.1|939.5|934.5|940.1|935.1|939.4|934.4|5
1639403830000|2021-12-13 13:57:10|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|4
1639403840000|2021-12-13 13:57:20|939.4|934.4|939.7|934.7|939.7|934.7|939.3|934.3|5
1639403860000|2021-12-13 13:57:40|939.8|934.8|939.9|934.9|940|935|939.8|934.8|6
1639403870000|2021-12-13 13:57:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639403880000|2021-12-13 13:58:00|939.4|934.4|938.8|933.8|939.4|934.4|938.8|933.8|9
1639403900000|2021-12-13 13:58:20|938.5|933.5|938.9|933.9|938.9|933.9|938.3|933.3|5
1639403910000|2021-12-13 13:58:30|939|934|939|934|939|934|938.9|933.9|3
1639403920000|2021-12-13 13:58:40|938.9|933.9|938.7|933.7|938.9|933.9|938.7|933.7|3
1639403930000|2021-12-13 13:58:50|938.5|933.5|938.3|933.3|938.5|933.5|938.2|933.2|4
1639403940000|2021-12-13 13:59:00|938.2|933.2|938|933|938.2|933.2|937.7|932.7|21
1639403950000|2021-12-13 13:59:10|937.9|932.9|938.3|933.3|938.3|933.3|937.9|932.9|4
1639403960000|2021-12-13 13:59:20|938.2|933.2|938.2|933.2|938.3|933.3|937.8|932.8|10
1639403970000|2021-12-13 13:59:30|938.6|933.6|939.3|934.3|939.3|934.3|938.6|933.6|7
1639403980000|2021-12-13 13:59:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639403990000|2021-12-13 13:59:50|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|10
1639404000000|2021-12-13 14:00:00|939.4|934.4|938.4|933.4|939.9|934.9|938.4|933.4|18
1639404010000|2021-12-13 14:00:10|938.3|933.3|938.8|933.8|938.8|933.8|938.3|933.3|3
1639404020000|2021-12-13 14:00:20|938.9|933.9|939.7|934.7|939.8|934.8|938.9|933.9|7
1639404030000|2021-12-13 14:00:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639404040000|2021-12-13 14:00:40|940|935|940.4|935.4|940.4|935.4|940|935|3
1639404050000|2021-12-13 14:00:50|940|935|939.7|934.7|940|935|939.7|934.7|3
1639404060000|2021-12-13 14:01:00|939.8|934.8|940.6|935.6|940.7|935.7|939.8|934.8|9
1639404070000|2021-12-13 14:01:10|940.3|935.3|940|935|940.3|935.3|940|935|4
1639404080000|2021-12-13 14:01:20|939.9|934.9|939.8|934.8|939.9|934.9|939.7|934.7|12
1639404090000|2021-12-13 14:01:30|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|2
1639404100000|2021-12-13 14:01:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639404110000|2021-12-13 14:01:50|940.1|935.1|940.4|935.4|940.4|935.4|940.1|935.1|5
1639404120000|2021-12-13 14:02:00|940.8|935.8|940.2|935.2|940.8|935.8|940.2|935.2|15
1639404130000|2021-12-13 14:02:10|940.1|935.1|939.7|934.7|940.1|935.1|939.7|934.7|6
1639404140000|2021-12-13 14:02:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639404150000|2021-12-13 14:02:30|939.5|934.5|939|934|939.7|934.7|939|934|6
1639404160000|2021-12-13 14:02:40|938.9|933.9|938.4|933.4|939.1|934.1|938.4|933.4|6
1639404170000|2021-12-13 14:02:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639404180000|2021-12-13 14:03:00|938.5|933.5|938|933|938.6|933.6|938|933|10
1639404190000|2021-12-13 14:03:10|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1639404200000|2021-12-13 14:03:20|938.1|933.1|938.9|933.9|938.9|933.9|938.1|933.1|16
1639404210000|2021-12-13 14:03:30|938.8|933.8|938.3|933.3|938.8|933.8|938.3|933.3|4
1639404220000|2021-12-13 14:03:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639404230000|2021-12-13 14:03:50|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639404240000|2021-12-13 14:04:00|938.4|933.4|938.8|933.8|939.1|934.1|938.4|933.4|23
1639404250000|2021-12-13 14:04:10|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|6
1639404260000|2021-12-13 14:04:20|939|934|938.6|933.6|939|934|938.5|933.5|6
1639404270000|2021-12-13 14:04:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639404280000|2021-12-13 14:04:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1639404290000|2021-12-13 14:04:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639404300000|2021-12-13 14:05:00|938.5|933.5|938.2|933.2|938.5|933.5|938.2|933.2|4
1639404310000|2021-12-13 14:05:10|938.4|933.4|938.9|933.9|938.9|933.9|938.4|933.4|11
1639404320000|2021-12-13 14:05:20|939|934|939|934|939.1|934.1|939|934|3
1639404330000|2021-12-13 14:05:30|939.1|934.1|939.2|934.2|939.2|934.2|939|934|4
1639404350000|2021-12-13 14:05:50|939.3|934.3|939.2|934.2|939.5|934.5|939.2|934.2|7
1639404360000|2021-12-13 14:06:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1639404380000|2021-12-13 14:06:20|938.6|933.6|938|933|938.6|933.6|938|933|6
1639404390000|2021-12-13 14:06:30|938.2|933.2|938.4|933.4|938.5|933.5|938.2|933.2|4
1639404400000|2021-12-13 14:06:40|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1639404410000|2021-12-13 14:06:50|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1639404420000|2021-12-13 14:07:00|938.1|933.1|938.5|933.5|938.5|933.5|938.1|933.1|5
1639404440000|2021-12-13 14:07:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639404450000|2021-12-13 14:07:30|938.1|933.1|938|933|938.1|933.1|938|933|2
1639404460000|2021-12-13 14:07:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639404470000|2021-12-13 14:07:50|938|933|938.1|933.1|938.1|933.1|938|933|2
1639404480000|2021-12-13 14:08:00|938|933|938|933|938.1|933.1|938|933|5
1639404490000|2021-12-13 14:08:10|937.5|932.5|937.9|932.9|937.9|932.9|937.5|932.5|3
1639404500000|2021-12-13 14:08:20|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639404510000|2021-12-13 14:08:30|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|5
1639404520000|2021-12-13 14:08:40|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|3
1639404530000|2021-12-13 14:08:50|938.6|933.6|938.7|933.7|939|934|938.6|933.6|7
1639404540000|2021-12-13 14:09:00|938.6|933.6|938.9|933.9|938.9|933.9|938.5|933.5|8
1639404550000|2021-12-13 14:09:10|939|934|938.7|933.7|939|934|938.7|933.7|4
1639404560000|2021-12-13 14:09:20|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|4
1639404570000|2021-12-13 14:09:30|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|6
1639404580000|2021-12-13 14:09:40|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1639404590000|2021-12-13 14:09:50|938.6|933.6|938.5|933.5|938.7|933.7|938.5|933.5|4
1639404600000|2021-12-13 14:10:00|938.2|933.2|937.6|932.6|938.2|933.2|937.6|932.6|5
1639404610000|2021-12-13 14:10:10|937|932|937.3|932.3|937.3|932.3|937|932|10
1639404620000|2021-12-13 14:10:20|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1639404640000|2021-12-13 14:10:40|937.2|932.2|937.4|932.4|937.4|932.4|937.1|932.1|5
1639404650000|2021-12-13 14:10:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|4
1639404660000|2021-12-13 14:11:00|937.3|932.3|937.9|932.9|938.1|933.1|937.3|932.3|8
1639404670000|2021-12-13 14:11:10|938|933|937.6|932.6|938|933|937.4|932.4|11
1639404680000|2021-12-13 14:11:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639404690000|2021-12-13 14:11:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1639404700000|2021-12-13 14:11:40|937.4|932.4|937.4|932.4|937.4|932.4|937.2|932.2|5
1639404720000|2021-12-13 14:12:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1639404730000|2021-12-13 14:12:10|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|3
1639404740000|2021-12-13 14:12:20|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|7
1639404750000|2021-12-13 14:12:30|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|15
1639404760000|2021-12-13 14:12:40|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|3
1639404770000|2021-12-13 14:12:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1639404780000|2021-12-13 14:13:00|937.3|932.3|938|933|938.1|933.1|937.3|932.3|10
1639404790000|2021-12-13 14:13:10|938.1|933.1|938.1|933.1|938.1|933.1|937.9|932.9|4
1639404800000|2021-12-13 14:13:20|938|933|938|933|938|933|937.9|932.9|3
1639404820000|2021-12-13 14:13:40|937.9|932.9|938.4|933.4|938.4|933.4|937.8|932.8|7
1639404830000|2021-12-13 14:13:50|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|5
1639404840000|2021-12-13 14:14:00|938.4|933.4|938.1|933.1|938.4|933.4|938|933|4
1639404860000|2021-12-13 14:14:20|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639404870000|2021-12-13 14:14:30|938|933|937.9|932.9|938|933|937.7|932.7|4
1639404880000|2021-12-13 14:14:40|937.8|932.8|937.7|932.7|937.9|932.9|937.7|932.7|6
1639404890000|2021-12-13 14:14:50|937.8|932.8|937.5|932.5|937.8|932.8|937.5|932.5|6
1639404900000|2021-12-13 14:15:00|937.6|932.6|937.6|932.6|937.6|932.6|937.4|932.4|6
1639404910000|2021-12-13 14:15:10|937.5|932.5|937.6|932.6|937.6|932.6|937.3|932.3|8
1639404920000|2021-12-13 14:15:20|937.8|932.8|938|933|938|933|937.8|932.8|3
1639404930000|2021-12-13 14:15:30|938.1|933.1|938|933|938.1|933.1|938|933|2
1639404940000|2021-12-13 14:15:40|938.1|933.1|938.4|933.4|938.4|933.4|938|933|11
1639404950000|2021-12-13 14:15:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639404960000|2021-12-13 14:16:00|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|13
1639404970000|2021-12-13 14:16:10|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|7
1639404980000|2021-12-13 14:16:20|938.3|933.3|938.6|933.6|938.6|933.6|938.3|933.3|3
1639404990000|2021-12-13 14:16:30|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639405000000|2021-12-13 14:16:40|938.5|933.5|938.3|933.3|938.6|933.6|938.3|933.3|4
1639405010000|2021-12-13 14:16:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639405020000|2021-12-13 14:17:00|938|933|938|933|938|933|938|933|1
1639405030000|2021-12-13 14:17:10|938.1|933.1|938.1|933.1|938.1|933.1|938|933|5
1639405040000|2021-12-13 14:17:20|938|933|938.1|933.1|938.1|933.1|938|933|4
1639405050000|2021-12-13 14:17:30|938|933|938|933|938|933|938|933|1
1639405060000|2021-12-13 14:17:40|938.1|933.1|938.7|933.7|938.7|933.7|938|933|13
1639405070000|2021-12-13 14:17:50|938.9|933.9|938.7|933.7|939|934|938.7|933.7|6
1639405080000|2021-12-13 14:18:00|938.8|933.8|938.9|933.9|939.1|934.1|938.8|933.8|9
1639405090000|2021-12-13 14:18:10|939|934|939.5|934.5|941.1|936.1|938.8|933.8|13
1639405100000|2021-12-13 14:18:20|939.4|934.4|940.2|935.2|940.3|935.3|939.4|934.4|9
1639405110000|2021-12-13 14:18:30|939.9|934.9|939.8|934.8|939.9|934.9|939.7|934.7|6
1639405120000|2021-12-13 14:18:40|939.7|934.7|940|935|940.2|935.2|939.7|934.7|7
1639405130000|2021-12-13 14:18:50|939.7|934.7|939.9|934.9|940|935|939.7|934.7|9
1639405140000|2021-12-13 14:19:00|940.1|935.1|939.7|934.7|940.4|935.4|939.6|934.6|15
1639405150000|2021-12-13 14:19:10|939.8|934.8|939.9|934.9|940|935|939.7|934.7|6
1639405170000|2021-12-13 14:19:30|939.8|934.8|939.6|934.6|939.8|934.8|939.5|934.5|5
1639405180000|2021-12-13 14:19:40|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|4
1639405190000|2021-12-13 14:19:50|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|13
1639405200000|2021-12-13 14:20:00|940|935|939.4|934.4|940|935|939.4|934.4|6
1639405210000|2021-12-13 14:20:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|10
1639405220000|2021-12-13 14:20:20|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|5
1639405230000|2021-12-13 14:20:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|6
1639405240000|2021-12-13 14:20:40|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|3
1639405260000|2021-12-13 14:21:00|939.3|934.3|938.7|933.7|939.3|934.3|938.7|933.7|4
1639405270000|2021-12-13 14:21:10|938.8|933.8|939.1|934.1|939.1|934.1|938.8|933.8|4
1639405280000|2021-12-13 14:21:20|939|934|939|934|939|934|939|934|1
1639405290000|2021-12-13 14:21:30|938.9|933.9|938.6|933.6|939|934|938.6|933.6|6
1639405300000|2021-12-13 14:21:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639405310000|2021-12-13 14:21:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639405320000|2021-12-13 14:22:00|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|3
1639405330000|2021-12-13 14:22:10|937.8|932.8|938|933|938|933|937.8|932.8|3
1639405340000|2021-12-13 14:22:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639405350000|2021-12-13 14:22:30|938.2|933.2|938.1|933.1|938.3|933.3|938|933|6
1639405360000|2021-12-13 14:22:40|938|933|937.9|932.9|938.1|933.1|937.9|932.9|4
1639405370000|2021-12-13 14:22:50|938|933|937.9|932.9|938|933|937.8|932.8|4
1639405390000|2021-12-13 14:23:10|938|933|937.9|932.9|938|933|937.9|932.9|2
1639405400000|2021-12-13 14:23:20|937.8|932.8|937.7|932.7|937.9|932.9|937.7|932.7|4
1639405410000|2021-12-13 14:23:30|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|3
1639405420000|2021-12-13 14:23:40|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|7
1639405430000|2021-12-13 14:23:50|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|18
1639405440000|2021-12-13 14:24:00|937.1|932.1|937|932|937.1|932.1|936.6|931.6|11
1639405450000|2021-12-13 14:24:10|936.9|931.9|937|932|937|932|936.9|931.9|2
1639405470000|2021-12-13 14:24:30|937.1|932.1|937|932|937.1|932.1|936.9|931.9|4
1639405480000|2021-12-13 14:24:40|937.1|932.1|936.2|931.2|937.1|932.1|936.2|931.2|4
1639405490000|2021-12-13 14:24:50|935.9|930.9|934.7|929.7|935.9|930.9|934.6|929.6|16
1639405500000|2021-12-13 14:25:00|934.9|929.9|935.1|930.1|935.3|930.3|934.8|929.8|17
1639405510000|2021-12-13 14:25:10|935|930|934.8|929.8|935|930|934.6|929.6|5
1639405520000|2021-12-13 14:25:20|934.9|929.9|934.2|929.2|934.9|929.9|934|929|14
1639405530000|2021-12-13 14:25:30|934.1|929.1|934.3|929.3|934.3|929.3|934.1|929.1|4
1639405540000|2021-12-13 14:25:40|934.2|929.2|934|929|934.3|929.3|934|929|4
1639405550000|2021-12-13 14:25:50|933.9|928.9|934|929|934|929|933.9|928.9|2
1639405560000|2021-12-13 14:26:00|933.5|928.5|934.3|929.3|934.4|929.4|933.4|928.4|16
1639405570000|2021-12-13 14:26:10|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639405580000|2021-12-13 14:26:20|934.4|929.4|934.8|929.8|934.8|929.8|934.4|929.4|6
1639405590000|2021-12-13 14:26:30|935.2|930.2|935.2|930.2|935.3|930.3|935|930|9
1639405600000|2021-12-13 14:26:40|935.3|930.3|935.3|930.3|935.7|930.7|935.3|930.3|8
1639405610000|2021-12-13 14:26:50|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|5
1639405620000|2021-12-13 14:27:00|934.8|929.8|935.3|930.3|935.4|930.4|934.8|929.8|7
1639405630000|2021-12-13 14:27:10|935.4|930.4|936.3|931.3|936.3|931.3|935.4|930.4|10
1639405640000|2021-12-13 14:27:20|936.4|931.4|935.9|930.9|936.4|931.4|935.7|930.7|12
1639405650000|2021-12-13 14:27:30|936|931|936|931|936|931|935.9|930.9|5
1639405660000|2021-12-13 14:27:40|936.1|931.1|936.1|931.1|936.2|931.2|936|931|9
1639405670000|2021-12-13 14:27:50|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|9
1639405680000|2021-12-13 14:28:00|936.1|931.1|936.4|931.4|936.6|931.6|936.1|931.1|8
1639405690000|2021-12-13 14:28:10|936|931|936|931|936.1|931.1|935.9|930.9|7
1639405700000|2021-12-13 14:28:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639405710000|2021-12-13 14:28:30|935.6|930.6|935.9|930.9|935.9|930.9|935.5|930.5|6
1639405720000|2021-12-13 14:28:40|935.8|930.8|936.2|931.2|936.3|931.3|935.8|930.8|8
1639405730000|2021-12-13 14:28:50|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|6
1639405740000|2021-12-13 14:29:00|936.1|931.1|936|931|936.2|931.2|936|931|16
1639405750000|2021-12-13 14:29:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639405760000|2021-12-13 14:29:20|936.4|931.4|936.5|931.5|936.8|931.8|936.4|931.4|16
1639405770000|2021-12-13 14:29:30|936.4|931.4|936.6|931.6|936.7|931.7|936.4|931.4|11
1639405780000|2021-12-13 14:29:40|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|4
1639405790000|2021-12-13 14:29:50|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|3
1639405800000|2021-12-13 14:30:00|936.2|931.2|935.9|930.9|936.2|931.2|935.7|930.7|7
1639405810000|2021-12-13 14:30:10|935.8|930.8|935.7|930.7|935.9|930.9|935.7|930.7|4
1639405820000|2021-12-13 14:30:20|935.6|930.6|936.1|931.1|936.3|931.3|935.5|930.5|21
1639405830000|2021-12-13 14:30:30|936.2|931.2|936|931|936.3|931.3|936|931|11
1639405840000|2021-12-13 14:30:40|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|7
1639405850000|2021-12-13 14:30:50|935.6|930.6|935.8|930.8|935.9|930.9|935.6|930.6|17
1639405860000|2021-12-13 14:31:00|935.9|930.9|936|931|936.3|931.3|935.8|930.8|14
1639405870000|2021-12-13 14:31:10|935.8|930.8|935.7|930.7|935.8|930.8|935.2|930.2|9
1639405880000|2021-12-13 14:31:20|935.8|930.8|936|931|936.4|931.4|935.8|930.8|9
1639405890000|2021-12-13 14:31:30|936.1|931.1|936.6|931.6|936.7|931.7|936.1|931.1|6
1639405900000|2021-12-13 14:31:40|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|4
1639405910000|2021-12-13 14:31:50|936.6|931.6|936.5|931.5|936.7|931.7|936.4|931.4|18
1639405920000|2021-12-13 14:32:00|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|14
1639405930000|2021-12-13 14:32:10|936.6|931.6|936.4|931.4|936.7|931.7|936.4|931.4|8
1639405940000|2021-12-13 14:32:20|936.5|931.5|936.8|931.8|936.8|931.8|936.4|931.4|21
1639405950000|2021-12-13 14:32:30|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|10
1639405960000|2021-12-13 14:32:40|936.6|931.6|936.9|931.9|936.9|931.9|936.5|931.5|19
1639405970000|2021-12-13 14:32:50|936.8|931.8|936.3|931.3|936.9|931.9|936.3|931.3|9
1639405980000|2021-12-13 14:33:00|936.2|931.2|936.5|931.5|936.6|931.6|936.2|931.2|13
1639405990000|2021-12-13 14:33:10|936.3|931.3|935.9|930.9|936.3|931.3|935.9|930.9|5
1639406000000|2021-12-13 14:33:20|935.8|930.8|936.1|931.1|936.2|931.2|935.7|930.7|8
1639406010000|2021-12-13 14:33:30|936.5|931.5|936.1|931.1|936.6|931.6|936.1|931.1|9
1639406020000|2021-12-13 14:33:40|935.9|930.9|936.5|931.5|936.5|931.5|935.9|930.9|18
1639406030000|2021-12-13 14:33:50|936.4|931.4|935.7|930.7|936.4|931.4|935.7|930.7|13
1639406040000|2021-12-13 14:34:00|935.6|930.6|934.6|929.6|935.6|930.6|934.6|929.6|11
1639406050000|2021-12-13 14:34:10|934.3|929.3|934.7|929.7|934.7|929.7|934.2|929.2|6
1639406060000|2021-12-13 14:34:20|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|9
1639406070000|2021-12-13 14:34:30|934.7|929.7|935.3|930.3|935.5|930.5|934.7|929.7|19
1639406080000|2021-12-13 14:34:40|935.4|930.4|935.2|930.2|935.5|930.5|935.1|930.1|19
1639406090000|2021-12-13 14:34:50|935.3|930.3|934.9|929.9|935.3|930.3|934.9|929.9|8
1639406100000|2021-12-13 14:35:00|934.8|929.8|934.3|929.3|935|930|934.3|929.3|14
1639406110000|2021-12-13 14:35:10|934.5|929.5|934.4|929.4|934.7|929.7|934.4|929.4|6
1639406120000|2021-12-13 14:35:20|934.5|929.5|934.8|929.8|934.8|929.8|934.5|929.5|8
1639406130000|2021-12-13 14:35:30|934.9|929.9|935.1|930.1|935.1|930.1|934.8|929.8|11
1639406140000|2021-12-13 14:35:40|935|930|935.4|930.4|935.4|930.4|935|930|16
1639406150000|2021-12-13 14:35:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639406160000|2021-12-13 14:36:00|935.5|930.5|935.1|930.1|935.7|930.7|935.1|930.1|17
1639406170000|2021-12-13 14:36:10|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|7
1639406180000|2021-12-13 14:36:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|4
1639406190000|2021-12-13 14:36:30|935.4|930.4|935.6|930.6|935.6|930.6|935.3|930.3|5
1639406200000|2021-12-13 14:36:40|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|9
1639406210000|2021-12-13 14:36:50|935.6|930.6|935.8|930.8|936|931|935.6|930.6|13
1639406220000|2021-12-13 14:37:00|935.7|930.7|935|930|935.8|930.8|934.9|929.9|38
1639406230000|2021-12-13 14:37:10|934.9|929.9|935|930|935.1|930.1|934.9|929.9|20
1639406240000|2021-12-13 14:37:20|935.1|930.1|935.1|930.1|935.1|930.1|934.8|929.8|22
1639406250000|2021-12-13 14:37:30|935|930|935.2|930.2|935.3|930.3|935|930|27
1639406260000|2021-12-13 14:37:40|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|5
1639406270000|2021-12-13 14:37:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|6
1639406280000|2021-12-13 14:38:00|935.4|930.4|934.4|929.4|935.4|930.4|934.4|929.4|17
1639406290000|2021-12-13 14:38:10|934.3|929.3|934.5|929.5|934.5|929.5|934.2|929.2|6
1639406300000|2021-12-13 14:38:20|934.6|929.6|934.5|929.5|934.7|929.7|934.5|929.5|5
1639406310000|2021-12-13 14:38:30|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639406320000|2021-12-13 14:38:40|934.6|929.6|934.4|929.4|934.6|929.6|934.4|929.4|3
1639406330000|2021-12-13 14:38:50|934.3|929.3|934.4|929.4|934.5|929.5|934.3|929.3|4
1639406340000|2021-12-13 14:39:00|934.3|929.3|934.2|929.2|934.5|929.5|934.1|929.1|12
1639406350000|2021-12-13 14:39:10|934.3|929.3|934.3|929.3|934.4|929.4|934.2|929.2|15
1639406360000|2021-12-13 14:39:20|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|11
1639406370000|2021-12-13 14:39:30|934.1|929.1|934.3|929.3|934.3|929.3|934.1|929.1|3
1639406380000|2021-12-13 14:39:40|934.2|929.2|933.9|928.9|934.2|929.2|933.9|928.9|8
1639406390000|2021-12-13 14:39:50|933.7|928.7|933.6|928.6|933.8|928.8|933.5|928.5|8
1639406400000|2021-12-13 14:40:00|933.7|928.7|934|929|934|929|933.7|928.7|18
1639406410000|2021-12-13 14:40:10|933.9|928.9|933.9|928.9|934.3|929.3|933.8|928.8|17
1639406420000|2021-12-13 14:40:20|933.8|928.8|934|929|934.2|929.2|933.8|928.8|15
1639406430000|2021-12-13 14:40:30|934.1|929.1|934.7|929.7|934.8|929.8|934|929|12
1639406440000|2021-12-13 14:40:40|934.8|929.8|934.8|929.8|934.8|929.8|934.4|929.4|12
1639406450000|2021-12-13 14:40:50|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|7
1639406460000|2021-12-13 14:41:00|934.8|929.8|934.3|929.3|934.8|929.8|934.3|929.3|20
1639406470000|2021-12-13 14:41:10|934.4|929.4|934.3|929.3|934.4|929.4|934.1|929.1|8
1639406480000|2021-12-13 14:41:20|934.4|929.4|934.4|929.4|934.6|929.6|934.2|929.2|13
1639406490000|2021-12-13 14:41:30|934.3|929.3|934.5|929.5|934.6|929.6|933.9|928.9|12
1639406500000|2021-12-13 14:41:40|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|11
1639406510000|2021-12-13 14:41:50|934.5|929.5|934.8|929.8|935|930|934.5|929.5|10
1639406520000|2021-12-13 14:42:00|934.7|929.7|934.5|929.5|934.7|929.7|934.4|929.4|5
1639406530000|2021-12-13 14:42:10|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|9
1639406540000|2021-12-13 14:42:20|934.5|929.5|934.5|929.5|934.6|929.6|934.2|929.2|14
1639406550000|2021-12-13 14:42:30|934.6|929.6|934.5|929.5|934.6|929.6|934.3|929.3|8
1639406560000|2021-12-13 14:42:40|934.4|929.4|934.4|929.4|934.5|929.5|934.3|929.3|9
1639406570000|2021-12-13 14:42:50|934.3|929.3|934.1|929.1|934.4|929.4|934.1|929.1|7
1639406580000|2021-12-13 14:43:00|934.2|929.2|934|929|934.3|929.3|933.8|928.8|13
1639406590000|2021-12-13 14:43:10|934.2|929.2|934|929|934.3|929.3|933.8|928.8|14
1639406600000|2021-12-13 14:43:20|933.9|928.9|933.8|928.8|934|929|933.8|928.8|14
1639406610000|2021-12-13 14:43:30|933.9|928.9|933.9|928.9|933.9|928.9|933.7|928.7|13
1639406620000|2021-12-13 14:43:40|933.8|928.8|934.5|929.5|934.5|929.5|933.7|928.7|5
1639406630000|2021-12-13 14:43:50|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|9
1639406640000|2021-12-13 14:44:00|934.3|929.3|934.4|929.4|934.4|929.4|934.1|929.1|7
1639406650000|2021-12-13 14:44:10|934.3|929.3|934.5|929.5|934.7|929.7|934.3|929.3|13
1639406660000|2021-12-13 14:44:20|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|15
1639406670000|2021-12-13 14:44:30|934.1|929.1|934.3|929.3|934.4|929.4|934.1|929.1|16
1639406680000|2021-12-13 14:44:40|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639406690000|2021-12-13 14:44:50|934.4|929.4|934.3|929.3|934.4|929.4|934.2|929.2|22
1639406700000|2021-12-13 14:45:00|934.2|929.2|934|929|934.3|929.3|933.8|928.8|17
1639406710000|2021-12-13 14:45:10|934.2|929.2|934.4|929.4|934.5|929.5|934|929|11
1639406720000|2021-12-13 14:45:20|934.5|929.5|934|929|934.5|929.5|934|929|14
1639406730000|2021-12-13 14:45:30|933.9|928.9|934.1|929.1|934.3|929.3|933.9|928.9|19
1639406740000|2021-12-13 14:45:40|934.2|929.2|934.3|929.3|934.5|929.5|934.1|929.1|12
1639406750000|2021-12-13 14:45:50|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|5
1639406760000|2021-12-13 14:46:00|934.1|929.1|934.2|929.2|934.5|929.5|934|929|19
1639406770000|2021-12-13 14:46:10|934.3|929.3|934.3|929.3|934.4|929.4|934.2|929.2|15
1639406780000|2021-12-13 14:46:20|934|929|934.2|929.2|934.4|929.4|934|929|6
1639406790000|2021-12-13 14:46:30|934.1|929.1|934|929|934.1|929.1|933.9|928.9|4
1639406800000|2021-12-13 14:46:40|933.9|928.9|933.9|928.9|934|929|933.9|928.9|11
1639406810000|2021-12-13 14:46:50|934|929|934|929|934|929|933.7|928.7|10
1639406820000|2021-12-13 14:47:00|934.1|929.1|933.7|928.7|934.3|929.3|933.7|928.7|10
1639406830000|2021-12-13 14:47:10|933.5|928.5|933.3|928.3|933.5|928.5|933.3|928.3|8
1639406840000|2021-12-13 14:47:20|933.4|928.4|933.8|928.8|933.9|928.9|933.2|928.2|13
1639406850000|2021-12-13 14:47:30|933.7|928.7|933.3|928.3|933.8|928.8|933.3|928.3|16
1639406860000|2021-12-13 14:47:40|933.4|928.4|933.7|928.7|933.7|928.7|933.2|928.2|15
1639406870000|2021-12-13 14:47:50|933.9|928.9|933.8|928.8|933.9|928.9|933.6|928.6|13
1639406880000|2021-12-13 14:48:00|933.7|928.7|934|929|934|929|933.7|928.7|12
1639406890000|2021-12-13 14:48:10|933.9|928.9|934.2|929.2|934.3|929.3|933.9|928.9|17
1639406900000|2021-12-13 14:48:20|934.1|929.1|933.9|928.9|934.1|929.1|933.7|928.7|15
1639406910000|2021-12-13 14:48:30|934|929|934.3|929.3|934.3|929.3|933.8|928.8|14
1639406920000|2021-12-13 14:48:40|934.2|929.2|934.1|929.1|934.4|929.4|934.1|929.1|15
1639406930000|2021-12-13 14:48:50|934.2|929.2|934.9|929.9|934.9|929.9|934.2|929.2|13
1639406940000|2021-12-13 14:49:00|934.6|929.6|935|930|935.1|930.1|934.6|929.6|15
1639406950000|2021-12-13 14:49:10|934.8|929.8|934.6|929.6|935|930|934.6|929.6|6
1639406960000|2021-12-13 14:49:20|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|11
1639406970000|2021-12-13 14:49:30|934.4|929.4|934.4|929.4|934.5|929.5|934.3|929.3|7
1639406980000|2021-12-13 14:49:40|934.3|929.3|934.3|929.3|934.4|929.4|934.2|929.2|7
1639406990000|2021-12-13 14:49:50|934.2|929.2|933.7|928.7|934.2|929.2|933.7|928.7|12
1639407000000|2021-12-13 14:50:00|933.5|928.5|933.3|928.3|933.7|928.7|933.1|928.1|13
1639407010000|2021-12-13 14:50:10|933.2|928.2|933.1|928.1|933.3|928.3|933.1|928.1|5
1639407020000|2021-12-13 14:50:20|933|928|933.2|928.2|933.2|928.2|932.9|927.9|12
1639407030000|2021-12-13 14:50:30|933.3|928.3|933.5|928.5|933.5|928.5|933|928|14
1639407040000|2021-12-13 14:50:40|933.4|928.4|934|929|934.2|929.2|933.3|928.3|19
1639407050000|2021-12-13 14:50:50|934.1|929.1|934.5|929.5|934.6|929.6|934|929|23
1639407060000|2021-12-13 14:51:00|934.4|929.4|934.1|929.1|934.4|929.4|933.8|928.8|18
1639407070000|2021-12-13 14:51:10|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|7
1639407080000|2021-12-13 14:51:20|934.3|929.3|934.5|929.5|934.5|929.5|934.2|929.2|20
1639407090000|2021-12-13 14:51:30|934.4|929.4|934.3|929.3|934.6|929.6|934.2|929.2|12
1639407100000|2021-12-13 14:51:40|934.2|929.2|934.5|929.5|934.5|929.5|934.1|929.1|17
1639407110000|2021-12-13 14:51:50|934.7|929.7|935.3|930.3|935.3|930.3|934.7|929.7|4
1639407120000|2021-12-13 14:52:00|935.2|930.2|935.8|930.8|936|931|935.1|930.1|12
1639407130000|2021-12-13 14:52:10|935.7|930.7|935.4|930.4|935.8|930.8|935.4|930.4|12
1639407140000|2021-12-13 14:52:20|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|5
1639407150000|2021-12-13 14:52:30|935.3|930.3|934.9|929.9|935.3|930.3|934.8|929.8|19
1639407160000|2021-12-13 14:52:40|934.8|929.8|935.2|930.2|935.3|930.3|934.6|929.6|21
1639407170000|2021-12-13 14:52:50|935.1|930.1|935.4|930.4|935.4|930.4|935.1|930.1|10
1639407180000|2021-12-13 14:53:00|935.6|930.6|935.1|930.1|935.7|930.7|935.1|930.1|15
1639407190000|2021-12-13 14:53:10|935.2|930.2|935.2|930.2|935.4|930.4|935.2|930.2|7
1639407200000|2021-12-13 14:53:20|935.3|930.3|935.2|930.2|935.4|930.4|935|930|16
1639407210000|2021-12-13 14:53:30|935.3|930.3|935.2|930.2|935.3|930.3|935|930|11
1639407220000|2021-12-13 14:53:40|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1639407230000|2021-12-13 14:53:50|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|11
1639407240000|2021-12-13 14:54:00|935.4|930.4|935.2|930.2|935.4|930.4|935|930|14
1639407250000|2021-12-13 14:54:10|935.1|930.1|935.4|930.4|935.5|930.5|935.1|930.1|6
1639407260000|2021-12-13 14:54:20|935.5|930.5|935.4|930.4|935.6|930.6|935.3|930.3|6
1639407270000|2021-12-13 14:54:30|935.3|930.3|935.5|930.5|935.6|930.6|935.3|930.3|13
1639407280000|2021-12-13 14:54:40|935.6|930.6|935.7|930.7|935.7|930.7|935.5|930.5|12
1639407290000|2021-12-13 14:54:50|935.5|930.5|935.7|930.7|936|931|935.5|930.5|9
1639407300000|2021-12-13 14:55:00|935.8|930.8|935.5|930.5|936|931|935.5|930.5|13
1639407310000|2021-12-13 14:55:10|935.4|930.4|935.2|930.2|935.5|930.5|935.2|930.2|9
1639407320000|2021-12-13 14:55:20|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|3
1639407330000|2021-12-13 14:55:30|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639407340000|2021-12-13 14:55:40|935.7|930.7|936.1|931.1|936.1|931.1|935.7|930.7|7
1639407350000|2021-12-13 14:55:50|936.2|931.2|936.6|931.6|936.6|931.6|936.2|931.2|12
1639407360000|2021-12-13 14:56:00|936.7|931.7|936.9|931.9|936.9|931.9|936.6|931.6|8
1639407370000|2021-12-13 14:56:10|936.8|931.8|937.4|932.4|937.5|932.5|936.8|931.8|10
1639407380000|2021-12-13 14:56:20|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639407390000|2021-12-13 14:56:30|937.4|932.4|937.1|932.1|937.4|932.4|937|932|10
1639407400000|2021-12-13 14:56:40|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|4
1639407410000|2021-12-13 14:56:50|937.6|932.6|937.4|932.4|937.9|932.9|937.3|932.3|10
1639407420000|2021-12-13 14:57:00|937.7|932.7|937.2|932.2|937.7|932.7|937.2|932.2|13
1639407430000|2021-12-13 14:57:10|937.1|932.1|936.8|931.8|937.1|932.1|936.8|931.8|6
1639407440000|2021-12-13 14:57:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1639407450000|2021-12-13 14:57:30|936.6|931.6|936.2|931.2|936.7|931.7|936.2|931.2|7
1639407460000|2021-12-13 14:57:40|936.3|931.3|936.3|931.3|936.3|931.3|936.1|931.1|7
1639407470000|2021-12-13 14:57:50|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1639407480000|2021-12-13 14:58:00|936.6|931.6|937|932|937|932|936.6|931.6|7
1639407490000|2021-12-13 14:58:10|936.9|931.9|936.8|931.8|936.9|931.9|936.7|931.7|5
1639407500000|2021-12-13 14:58:20|936.9|931.9|936.9|931.9|937|932|936.9|931.9|13
1639407510000|2021-12-13 14:58:30|937|932|936.9|931.9|937|932|936.8|931.8|4
1639407530000|2021-12-13 14:58:50|936.8|931.8|936.8|931.8|936.9|931.9|936.7|931.7|9
1639407540000|2021-12-13 14:59:00|936.7|931.7|937|932|937.1|932.1|936.7|931.7|10
1639407550000|2021-12-13 14:59:10|936.9|931.9|937|932|937|932|936.8|931.8|3
1639407560000|2021-12-13 14:59:20|936.9|931.9|937|932|937|932|936.9|931.9|20
1639407570000|2021-12-13 14:59:30|936.9|931.9|936.9|931.9|937.3|932.3|936.9|931.9|9
1639407580000|2021-12-13 14:59:40|936.8|931.8|937.1|932.1|937.1|932.1|936.7|931.7|12
1639407590000|2021-12-13 14:59:50|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1639407600000|2021-12-13 15:00:00|937.7|932.7|937.2|932.2|938|933|937.2|932.2|19
1639407610000|2021-12-13 15:00:10|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|16
1639407620000|2021-12-13 15:00:20|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|8
1639407630000|2021-12-13 15:00:30|937.3|932.3|936.9|931.9|937.4|932.4|936.9|931.9|7
1639407640000|2021-12-13 15:00:40|937|932|937|932|937.1|932.1|936.9|931.9|15
1639407650000|2021-12-13 15:00:50|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|13
1639407660000|2021-12-13 15:01:00|937|932|937.1|932.1|937.1|932.1|936.9|931.9|8
1639407670000|2021-12-13 15:01:10|937|932|937|932|937.1|932.1|936.7|931.7|15
1639407680000|2021-12-13 15:01:20|937.1|932.1|937.6|932.6|937.6|932.6|937.1|932.1|5
1639407690000|2021-12-13 15:01:30|937.7|932.7|937.4|932.4|937.7|932.7|937.3|932.3|15
1639407700000|2021-12-13 15:01:40|937.3|932.3|937|932|937.4|932.4|937|932|6
1639407710000|2021-12-13 15:01:50|937.1|932.1|937.3|932.3|937.4|932.4|937.1|932.1|5
1639407720000|2021-12-13 15:02:00|937.4|932.4|937.7|932.7|937.7|932.7|937.2|932.2|10
1639407730000|2021-12-13 15:02:10|937.6|932.6|937.7|932.7|938|933|937.6|932.6|18
1639407740000|2021-12-13 15:02:20|937.6|932.6|937.8|932.8|937.9|932.9|937.6|932.6|9
1639407750000|2021-12-13 15:02:30|938|933|937.9|932.9|938|933|937.8|932.8|8
1639407760000|2021-12-13 15:02:40|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|7
1639407770000|2021-12-13 15:02:50|937.7|932.7|937.8|932.8|938|933|937.7|932.7|12
1639407780000|2021-12-13 15:03:00|937.9|932.9|938.5|933.5|938.5|933.5|937.8|932.8|18
1639407790000|2021-12-13 15:03:10|938.4|933.4|938.5|933.5|938.8|933.8|938.4|933.4|19
1639407800000|2021-12-13 15:03:20|938.4|933.4|938.7|933.7|938.7|933.7|938.3|933.3|6
1639407810000|2021-12-13 15:03:30|938.8|933.8|939|934|939|934|938.7|933.7|16
1639407820000|2021-12-13 15:03:40|938.9|933.9|939|934|939.2|934.2|938.8|933.8|24
1639407830000|2021-12-13 15:03:50|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|16
1639407840000|2021-12-13 15:04:00|939.1|934.1|939.4|934.4|939.5|934.5|938.7|933.7|20
1639407850000|2021-12-13 15:04:10|939.5|934.5|939.4|934.4|939.5|934.5|939.3|934.3|21
1639407860000|2021-12-13 15:04:20|939.3|934.3|939.2|934.2|939.4|934.4|939|934|11
1639407870000|2021-12-13 15:04:30|939.3|934.3|939.2|934.2|939.3|934.3|938.8|933.8|16
1639407880000|2021-12-13 15:04:40|939.1|934.1|939.2|934.2|939.3|934.3|939.1|934.1|16
1639407890000|2021-12-13 15:04:50|939.3|934.3|940|935|940.1|935.1|939.3|934.3|7
1639407900000|2021-12-13 15:05:00|940.1|935.1|940.9|935.9|940.9|935.9|940.1|935.1|24
1639407910000|2021-12-13 15:05:10|940.8|935.8|941.2|936.2|941.3|936.3|940.7|935.7|12
1639407920000|2021-12-13 15:05:20|941|936|941.6|936.6|941.8|936.8|941|936|16
1639407930000|2021-12-13 15:05:30|941.5|936.5|942.2|937.2|942.3|937.3|941.5|936.5|17
1639407940000|2021-12-13 15:05:40|941.9|936.9|941.7|936.7|941.9|936.9|941.6|936.6|7
1639407950000|2021-12-13 15:05:50|941.6|936.6|941.2|936.2|941.6|936.6|941.2|936.2|7
1639407960000|2021-12-13 15:06:00|941|936|940.8|935.8|941.5|936.5|940.8|935.8|20
1639407970000|2021-12-13 15:06:10|940.9|935.9|941.1|936.1|941.1|936.1|940.6|935.6|7
1639407980000|2021-12-13 15:06:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639407990000|2021-12-13 15:06:30|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|2
1639408000000|2021-12-13 15:06:40|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|8
1639408010000|2021-12-13 15:06:50|941.3|936.3|941.4|936.4|941.4|936.4|941.2|936.2|6
1639408020000|2021-12-13 15:07:00|941.5|936.5|941.5|936.5|941.6|936.6|941.2|936.2|21
1639408030000|2021-12-13 15:07:10|941.6|936.6|941.5|936.5|941.8|936.8|941.4|936.4|10
1639408040000|2021-12-13 15:07:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639408050000|2021-12-13 15:07:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639408060000|2021-12-13 15:07:40|941|936|941.4|936.4|941.4|936.4|941|936|9
1639408080000|2021-12-13 15:08:00|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|15
1639408090000|2021-12-13 15:08:10|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|12
1639408100000|2021-12-13 15:08:20|941.8|936.8|942.2|937.2|942.2|937.2|941.6|936.6|6
1639408110000|2021-12-13 15:08:30|942.1|937.1|942.1|937.1|942.2|937.2|942|937|9
1639408120000|2021-12-13 15:08:40|942|937|942.1|937.1|942.1|937.1|942|937|6
1639408130000|2021-12-13 15:08:50|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|4
1639408140000|2021-12-13 15:09:00|942|937|941.7|936.7|942|937|941.6|936.6|7
1639408150000|2021-12-13 15:09:10|941.6|936.6|942|937|942|937|941.6|936.6|14
1639408160000|2021-12-13 15:09:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|5
1639408170000|2021-12-13 15:09:30|942|937|941.9|936.9|942|937|941.7|936.7|9
1639408180000|2021-12-13 15:09:40|941.8|936.8|941.2|936.2|941.8|936.8|941.2|936.2|7
1639408200000|2021-12-13 15:10:00|941.1|936.1|940.4|935.4|941.2|936.2|940.4|935.4|12
1639408210000|2021-12-13 15:10:10|940.5|935.5|941|936|941.2|936.2|940.4|935.4|16
1639408220000|2021-12-13 15:10:20|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|7
1639408230000|2021-12-13 15:10:30|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|5
1639408240000|2021-12-13 15:10:40|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|8
1639408250000|2021-12-13 15:10:50|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|5
1639408260000|2021-12-13 15:11:00|941.1|936.1|940.9|935.9|941.2|936.2|940.9|935.9|16
1639408270000|2021-12-13 15:11:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639408280000|2021-12-13 15:11:20|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|7
1639408290000|2021-12-13 15:11:30|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|17
1639408300000|2021-12-13 15:11:40|940.8|935.8|940.4|935.4|940.8|935.8|940.4|935.4|8
1639408310000|2021-12-13 15:11:50|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|2
1639408320000|2021-12-13 15:12:00|940.5|935.5|940.1|935.1|940.5|935.5|940.1|935.1|8
1639408330000|2021-12-13 15:12:10|940|935|938.8|933.8|940|935|938.8|933.8|13
1639408340000|2021-12-13 15:12:20|938.9|933.9|938.3|933.3|938.9|933.9|938.1|933.1|18
1639408350000|2021-12-13 15:12:30|938.1|933.1|937.7|932.7|938.2|933.2|937.4|932.4|20
1639408360000|2021-12-13 15:12:40|937.6|932.6|938.2|933.2|938.2|933.2|937.6|932.6|7
1639408370000|2021-12-13 15:12:50|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1639408380000|2021-12-13 15:13:00|938.3|933.3|938.4|933.4|938.4|933.4|938.2|933.2|8
1639408390000|2021-12-13 15:13:10|938.3|933.3|938.3|933.3|938.5|933.5|938.3|933.3|15
1639408400000|2021-12-13 15:13:20|938.4|933.4|938.8|933.8|938.8|933.8|938.3|933.3|11
1639408410000|2021-12-13 15:13:30|938.4|933.4|938|933|938.4|933.4|938|933|10
1639408420000|2021-12-13 15:13:40|938.1|933.1|938.1|933.1|938.3|933.3|938.1|933.1|5
1639408430000|2021-12-13 15:13:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1639408440000|2021-12-13 15:14:00|937.9|932.9|938|933|938.1|933.1|937.9|932.9|7
1639408450000|2021-12-13 15:14:10|938.1|933.1|938.4|933.4|938.4|933.4|938|933|14
1639408460000|2021-12-13 15:14:20|938.8|933.8|938.7|933.7|938.9|933.9|938.7|933.7|12
1639408470000|2021-12-13 15:14:30|938.8|933.8|939|934|939|934|938.8|933.8|3
1639408480000|2021-12-13 15:14:40|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|3
1639408490000|2021-12-13 15:14:50|939|934|938.8|933.8|939|934|938.7|933.7|7
1639408500000|2021-12-13 15:15:00|939|934|939|934|939|934|938.9|933.9|11
1639408510000|2021-12-13 15:15:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639408520000|2021-12-13 15:15:20|939.7|934.7|939.1|934.1|939.7|934.7|939.1|934.1|4
1639408530000|2021-12-13 15:15:30|939|934|938.9|933.9|939|934|938.9|933.9|2
1639408540000|2021-12-13 15:15:40|938.6|933.6|938.4|933.4|938.6|933.6|938.3|933.3|7
1639408550000|2021-12-13 15:15:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|4
1639408560000|2021-12-13 15:16:00|938.3|933.3|938|933|938.3|933.3|938|933|6
1639408570000|2021-12-13 15:16:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639408580000|2021-12-13 15:16:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639408590000|2021-12-13 15:16:30|937.3|932.3|937|932|937.3|932.3|937|932|3
1639408600000|2021-12-13 15:16:40|936.8|931.8|937|932|937|932|936.8|931.8|5
1639408610000|2021-12-13 15:16:50|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|7
1639408620000|2021-12-13 15:17:00|936.8|931.8|936.4|931.4|936.9|931.9|936.4|931.4|13
1639408630000|2021-12-13 15:17:10|936.3|931.3|936.6|931.6|936.6|931.6|936.3|931.3|9
1639408640000|2021-12-13 15:17:20|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|6
1639408650000|2021-12-13 15:17:30|936.8|931.8|936.8|931.8|936.9|931.9|936.7|931.7|9
1639408660000|2021-12-13 15:17:40|936.7|931.7|937.1|932.1|937.1|932.1|936.7|931.7|7
1639408670000|2021-12-13 15:17:50|937|932|937|932|937|932|937|932|1
1639408680000|2021-12-13 15:18:00|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|4
1639408690000|2021-12-13 15:18:10|936.6|931.6|936.8|931.8|936.9|931.9|936.5|931.5|10
1639408700000|2021-12-13 15:18:20|936.9|931.9|937.1|932.1|937.2|932.2|936.9|931.9|8
1639408720000|2021-12-13 15:18:40|937|932|937.2|932.2|937.2|932.2|937|932|4
1639408730000|2021-12-13 15:18:50|937.1|932.1|937.5|932.5|937.5|932.5|937.1|932.1|21
1639408740000|2021-12-13 15:19:00|937.4|932.4|937.4|932.4|937.5|932.5|937.3|932.3|30
1639408750000|2021-12-13 15:19:10|937.3|932.3|937.8|932.8|937.8|932.8|937.3|932.3|23
1639408760000|2021-12-13 15:19:20|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|12
1639408770000|2021-12-13 15:19:30|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|7
1639408780000|2021-12-13 15:19:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639408790000|2021-12-13 15:19:50|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|11
1639408800000|2021-12-13 15:20:00|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|13
1639408810000|2021-12-13 15:20:10|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|11
1639408820000|2021-12-13 15:20:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|6
1639408830000|2021-12-13 15:20:30|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|11
1639408850000|2021-12-13 15:20:50|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1639408860000|2021-12-13 15:21:00|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|6
1639408870000|2021-12-13 15:21:10|937.1|932.1|937.2|932.2|937.4|932.4|937|932|14
1639408880000|2021-12-13 15:21:20|937.1|932.1|937|932|937.1|932.1|937|932|2
1639408890000|2021-12-13 15:21:30|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|3
1639408900000|2021-12-13 15:21:40|937|932|937|932|937|932|937|932|1
1639408910000|2021-12-13 15:21:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639408920000|2021-12-13 15:22:00|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|5
1639408930000|2021-12-13 15:22:10|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1639408940000|2021-12-13 15:22:20|937.4|932.4|937.6|932.6|937.7|932.7|937.4|932.4|7
1639408960000|2021-12-13 15:22:40|937.7|932.7|938|933|938|933|937.6|932.6|5
1639408980000|2021-12-13 15:23:00|937.8|932.8|937.4|932.4|937.8|932.8|937.4|932.4|4
1639409000000|2021-12-13 15:23:20|937.2|932.2|937.7|932.7|937.7|932.7|937|932|4
1639409010000|2021-12-13 15:23:30|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|4
1639409030000|2021-12-13 15:23:50|937.9|932.9|938.2|933.2|938.2|933.2|937.9|932.9|5
1639409040000|2021-12-13 15:24:00|938.1|933.1|938.1|933.1|938.2|933.2|938|933|5
1639409050000|2021-12-13 15:24:10|938|933|937.8|932.8|938.1|933.1|937.8|932.8|4
1639409060000|2021-12-13 15:24:20|937.7|932.7|937.7|932.7|938|933|937.7|932.7|7
1639409070000|2021-12-13 15:24:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1639409080000|2021-12-13 15:24:40|937.4|932.4|938.3|933.3|938.3|933.3|937.4|932.4|7
1639409090000|2021-12-13 15:24:50|938.2|933.2|938.8|933.8|938.8|933.8|938.2|933.2|4
1639409100000|2021-12-13 15:25:00|938.5|933.5|938.1|933.1|938.5|933.5|938.1|933.1|9
1639409110000|2021-12-13 15:25:10|938.4|933.4|938.6|933.6|938.6|933.6|938.4|933.4|4
1639409120000|2021-12-13 15:25:20|938.7|933.7|938.6|933.6|938.7|933.7|938.5|933.5|6
1639409130000|2021-12-13 15:25:30|938.5|933.5|938.2|933.2|938.5|933.5|938.2|933.2|7
1639409140000|2021-12-13 15:25:40|938.1|933.1|939.2|934.2|939.3|934.3|937.9|932.9|13
1639409150000|2021-12-13 15:25:50|939.1|934.1|938.9|933.9|939.2|934.2|938.7|933.7|9
1639409160000|2021-12-13 15:26:00|938.8|933.8|938.6|933.6|938.9|933.9|938.6|933.6|5
1639409170000|2021-12-13 15:26:10|938.4|933.4|937.9|932.9|938.4|933.4|937.9|932.9|5
1639409180000|2021-12-13 15:26:20|937.8|932.8|938.1|933.1|938.1|933.1|937.7|932.7|5
1639409190000|2021-12-13 15:26:30|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|7
1639409200000|2021-12-13 15:26:40|938.1|933.1|938|933|938.2|933.2|937.9|932.9|11
1639409210000|2021-12-13 15:26:50|937.9|932.9|937.4|932.4|937.9|932.9|937.4|932.4|6
1639409220000|2021-12-13 15:27:00|937.3|932.3|936.9|931.9|937.4|932.4|936.7|931.7|12
1639409230000|2021-12-13 15:27:10|936.8|931.8|936.3|931.3|936.8|931.8|936.3|931.3|2
1639409240000|2021-12-13 15:27:20|936.5|931.5|936.8|931.8|936.8|931.8|936.3|931.3|7
1639409250000|2021-12-13 15:27:30|936.7|931.7|936.7|931.7|936.8|931.8|936.6|931.6|10
1639409260000|2021-12-13 15:27:40|936.6|931.6|936.4|931.4|936.7|931.7|936.4|931.4|4
1639409280000|2021-12-13 15:28:00|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|13
1639409290000|2021-12-13 15:28:10|936.4|931.4|936|931|936.4|931.4|936|931|5
1639409300000|2021-12-13 15:28:20|936.1|931.1|935.7|930.7|936.1|931.1|935.7|930.7|6
1639409310000|2021-12-13 15:28:30|935.8|930.8|936.2|931.2|936.3|931.3|935.8|930.8|6
1639409330000|2021-12-13 15:28:50|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1639409340000|2021-12-13 15:29:00|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|8
1639409350000|2021-12-13 15:29:10|936.7|931.7|937.1|932.1|937.1|932.1|936.7|931.7|2
1639409360000|2021-12-13 15:29:20|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|4
1639409380000|2021-12-13 15:29:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639409390000|2021-12-13 15:29:50|937.3|932.3|937.3|932.3|937.4|932.4|937|932|13
1639409400000|2021-12-13 15:30:00|937.4|932.4|937.5|932.5|937.7|932.7|937.4|932.4|11
1639409410000|2021-12-13 15:30:10|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639409420000|2021-12-13 15:30:20|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1639409430000|2021-12-13 15:30:30|937.6|932.6|937.6|932.6|937.8|932.8|937.6|932.6|9
1639409440000|2021-12-13 15:30:40|937.7|932.7|937.2|932.2|937.7|932.7|937.1|932.1|7
1639409450000|2021-12-13 15:30:50|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|11
1639409460000|2021-12-13 15:31:00|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|5
1639409470000|2021-12-13 15:31:10|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639409480000|2021-12-13 15:31:20|936.5|931.5|936.7|931.7|936.9|931.9|936.5|931.5|7
1639409490000|2021-12-13 15:31:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639409500000|2021-12-13 15:31:40|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|8
1639409510000|2021-12-13 15:31:50|936.9|931.9|936.9|931.9|937|932|936.8|931.8|17
1639409520000|2021-12-13 15:32:00|937|932|937|932|937.1|932.1|936.9|931.9|13
1639409530000|2021-12-13 15:32:10|936.9|931.9|936.7|931.7|937|932|936.7|931.7|17
1639409540000|2021-12-13 15:32:20|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|7
1639409550000|2021-12-13 15:32:30|936.2|931.2|935.8|930.8|936.3|931.3|935.8|930.8|9
1639409560000|2021-12-13 15:32:40|935.6|930.6|936.1|931.1|936.1|931.1|935.6|930.6|5
1639409570000|2021-12-13 15:32:50|936|931|936|931|936.1|931.1|936|931|7
1639409580000|2021-12-13 15:33:00|936.1|931.1|936.3|931.3|936.3|931.3|936|931|9
1639409590000|2021-12-13 15:33:10|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|14
1639409600000|2021-12-13 15:33:20|936.4|931.4|935.9|930.9|936.4|931.4|935.9|930.9|11
1639409610000|2021-12-13 15:33:30|936|931|936.4|931.4|936.4|931.4|935.9|930.9|7
1639409620000|2021-12-13 15:33:40|936.3|931.3|936|931|936.3|931.3|936|931|10
1639409630000|2021-12-13 15:33:50|936.1|931.1|936|931|936.2|931.2|936|931|5
1639409640000|2021-12-13 15:34:00|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|9
1639409650000|2021-12-13 15:34:10|935.8|930.8|935.9|930.9|936|931|935.7|930.7|11
1639409660000|2021-12-13 15:34:20|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1639409670000|2021-12-13 15:34:30|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|5
1639409680000|2021-12-13 15:34:40|935.8|930.8|935.9|930.9|936|931|935.8|930.8|4
1639409690000|2021-12-13 15:34:50|936|931|936.2|931.2|936.2|931.2|936|931|3
1639409700000|2021-12-13 15:35:00|936.3|931.3|936.5|931.5|936.6|931.6|936.3|931.3|4
1639409710000|2021-12-13 15:35:10|936.3|931.3|936.6|931.6|936.6|931.6|936.3|931.3|10
1639409720000|2021-12-13 15:35:20|936.7|931.7|937.1|932.1|937.1|932.1|936.7|931.7|8
1639409730000|2021-12-13 15:35:30|937|932|936.7|931.7|937.1|932.1|936.7|931.7|6
1639409740000|2021-12-13 15:35:40|936.6|931.6|936.3|931.3|936.7|931.7|936.2|931.2|14
1639409750000|2021-12-13 15:35:50|936.2|931.2|936|931|936.3|931.3|936|931|26
1639409760000|2021-12-13 15:36:00|936.1|931.1|936.1|931.1|936.1|931.1|935.9|930.9|35
1639409770000|2021-12-13 15:36:10|936|931|936|931|936.1|931.1|935.9|930.9|27
1639409780000|2021-12-13 15:36:20|935.9|930.9|935.7|930.7|936|931|935.7|930.7|11
1639409790000|2021-12-13 15:36:30|935.8|930.8|936.4|931.4|936.4|931.4|935.8|930.8|6
1639409800000|2021-12-13 15:36:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639409810000|2021-12-13 15:36:50|936.4|931.4|936.5|931.5|936.7|931.7|936.4|931.4|4
1639409820000|2021-12-13 15:37:00|936.4|931.4|936.1|931.1|936.4|931.4|936.1|931.1|8
1639409830000|2021-12-13 15:37:10|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|9
1639409840000|2021-12-13 15:37:20|936.4|931.4|936.9|931.9|936.9|931.9|936.4|931.4|3
1639409850000|2021-12-13 15:37:30|937|932|937|932|937.1|932.1|937|932|3
1639409860000|2021-12-13 15:37:40|937.2|932.2|937.4|932.4|937.6|932.6|937.2|932.2|6
1639409880000|2021-12-13 15:38:00|937|932|937|932|937.1|932.1|937|932|3
1639409890000|2021-12-13 15:38:10|936.8|931.8|936.9|931.9|936.9|931.9|936.7|931.7|8
1639409900000|2021-12-13 15:38:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1639409910000|2021-12-13 15:38:30|936.7|931.7|936.5|931.5|936.8|931.8|936.5|931.5|15
1639409920000|2021-12-13 15:38:40|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|4
1639409930000|2021-12-13 15:38:50|936.4|931.4|936|931|936.4|931.4|936|931|6
1639409940000|2021-12-13 15:39:00|935.9|930.9|935.9|930.9|935.9|930.9|935.5|930.5|7
1639409950000|2021-12-13 15:39:10|935.8|930.8|935.9|930.9|935.9|930.9|935.7|930.7|15
1639409960000|2021-12-13 15:39:20|935.8|930.8|935.8|930.8|935.8|930.8|935.5|930.5|6
1639409970000|2021-12-13 15:39:30|935.7|930.7|935.4|930.4|935.8|930.8|935.3|930.3|19
1639409980000|2021-12-13 15:39:40|935.3|930.3|935.7|930.7|935.8|930.8|935.3|930.3|15
1639409990000|2021-12-13 15:39:50|935.8|930.8|936.2|931.2|936.2|931.2|935.8|930.8|3
1639410000000|2021-12-13 15:40:00|936.3|931.3|936.1|931.1|936.5|931.5|936.1|931.1|6
1639410010000|2021-12-13 15:40:10|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639410020000|2021-12-13 15:40:20|936.3|931.3|935.9|930.9|936.3|931.3|935.9|930.9|5
1639410030000|2021-12-13 15:40:30|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|4
1639410040000|2021-12-13 15:40:40|936|931|935.4|930.4|936|931|935.4|930.4|10
1639410050000|2021-12-13 15:40:50|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|4
1639410060000|2021-12-13 15:41:00|935.4|930.4|935.1|930.1|935.4|930.4|935.1|930.1|3
1639410070000|2021-12-13 15:41:10|935|930|934.9|929.9|935.1|930.1|934.9|929.9|10
1639410080000|2021-12-13 15:41:20|935|930|934.8|929.8|935|930|934.8|929.8|11
1639410090000|2021-12-13 15:41:30|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639410100000|2021-12-13 15:41:40|934.8|929.8|935|930|935.1|930.1|934.8|929.8|5
1639410110000|2021-12-13 15:41:50|935.1|930.1|935|930|935.1|930.1|934.9|929.9|12
1639410120000|2021-12-13 15:42:00|934.9|929.9|934.9|929.9|935|930|934.9|929.9|7
1639410130000|2021-12-13 15:42:10|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|4
1639410140000|2021-12-13 15:42:20|934.7|929.7|935|930|935.2|930.2|934.7|929.7|18
1639410150000|2021-12-13 15:42:30|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|11
1639410160000|2021-12-13 15:42:40|935.2|930.2|935|930|935.2|930.2|935|930|9
1639410170000|2021-12-13 15:42:50|935.1|930.1|935.4|930.4|935.4|930.4|934.9|929.9|17
1639410180000|2021-12-13 15:43:00|935.3|930.3|934.9|929.9|935.3|930.3|934.9|929.9|19
1639410190000|2021-12-13 15:43:10|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|8
1639410200000|2021-12-13 15:43:20|935|930|935.3|930.3|935.3|930.3|935|930|3
1639410210000|2021-12-13 15:43:30|935.2|930.2|935.7|930.7|935.8|930.8|935.2|930.2|5
1639410220000|2021-12-13 15:43:40|935.6|930.6|935.6|930.6|935.7|930.7|935.5|930.5|13
1639410230000|2021-12-13 15:43:50|935.5|930.5|935.6|930.6|935.7|930.7|935.5|930.5|4
1639410240000|2021-12-13 15:44:00|935.7|930.7|935.7|930.7|935.7|930.7|935.5|930.5|4
1639410250000|2021-12-13 15:44:10|935.8|930.8|936.1|931.1|936.1|931.1|935.7|930.7|6
1639410260000|2021-12-13 15:44:20|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|5
1639410270000|2021-12-13 15:44:30|936.1|931.1|936.1|931.1|936.1|931.1|935.9|930.9|5
1639410280000|2021-12-13 15:44:40|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|5
1639410290000|2021-12-13 15:44:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|6
1639410300000|2021-12-13 15:45:00|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1639410320000|2021-12-13 15:45:20|937|932|937|932|937|932|936.9|931.9|5
1639410330000|2021-12-13 15:45:30|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1639410340000|2021-12-13 15:45:40|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|3
1639410350000|2021-12-13 15:45:50|936.7|931.7|936.4|931.4|936.7|931.7|936.4|931.4|5
1639410360000|2021-12-13 15:46:00|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|8
1639410370000|2021-12-13 15:46:10|936.1|931.1|936.1|931.1|936.2|931.2|935.9|930.9|10
1639410380000|2021-12-13 15:46:20|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|4
1639410390000|2021-12-13 15:46:30|936.2|931.2|936.1|931.1|936.2|931.2|936|931|10
1639410400000|2021-12-13 15:46:40|936.3|931.3|936.6|931.6|936.6|931.6|936.3|931.3|6
1639410410000|2021-12-13 15:46:50|936.5|931.5|936.6|931.6|936.7|931.7|936.5|931.5|6
1639410420000|2021-12-13 15:47:00|936.7|931.7|936.8|931.8|936.9|931.9|936.7|931.7|5
1639410430000|2021-12-13 15:47:10|936.7|931.7|936.9|931.9|937|932|936.7|931.7|5
1639410450000|2021-12-13 15:47:30|937|932|937|932|937.1|932.1|936.9|931.9|7
1639410460000|2021-12-13 15:47:40|937.1|932.1|936.9|931.9|937.1|932.1|936.9|931.9|9
1639410470000|2021-12-13 15:47:50|937|932|936.8|931.8|937.1|932.1|936.8|931.8|7
1639410480000|2021-12-13 15:48:00|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1639410490000|2021-12-13 15:48:10|936.7|931.7|936.5|931.5|936.7|931.7|936.4|931.4|4
1639410500000|2021-12-13 15:48:20|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|5
1639410530000|2021-12-13 15:48:50|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|4
1639410540000|2021-12-13 15:49:00|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|5
1639410550000|2021-12-13 15:49:10|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|8
1639410560000|2021-12-13 15:49:20|937|932|937|932|937|932|937|932|1
1639410580000|2021-12-13 15:49:40|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1639410590000|2021-12-13 15:49:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1639410600000|2021-12-13 15:50:00|937|932|936.9|931.9|937|932|936.9|931.9|4
1639410610000|2021-12-13 15:50:10|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|2
1639410620000|2021-12-13 15:50:20|937|932|937|932|937|932|936.9|931.9|9
1639410630000|2021-12-13 15:50:30|937.1|932.1|937.1|932.1|937.3|932.3|936.9|931.9|7
1639410640000|2021-12-13 15:50:40|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|15
1639410650000|2021-12-13 15:50:50|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|9
1639410660000|2021-12-13 15:51:00|936.9|931.9|936.8|931.8|937.2|932.2|936.8|931.8|11
1639410670000|2021-12-13 15:51:10|936.7|931.7|936.3|931.3|936.8|931.8|936.3|931.3|9
1639410680000|2021-12-13 15:51:20|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|6
1639410690000|2021-12-13 15:51:30|936.4|931.4|936|931|936.6|931.6|935.9|930.9|21
1639410700000|2021-12-13 15:51:40|935.9|930.9|935.9|930.9|936|931|935.8|930.8|7
1639410710000|2021-12-13 15:51:50|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|3
1639410720000|2021-12-13 15:52:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|6
1639410730000|2021-12-13 15:52:10|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639410740000|2021-12-13 15:52:20|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639410770000|2021-12-13 15:52:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639410790000|2021-12-13 15:53:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639410800000|2021-12-13 15:53:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639410820000|2021-12-13 15:53:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639410840000|2021-12-13 15:54:00|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|6
1639410850000|2021-12-13 15:54:10|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639410870000|2021-12-13 15:54:30|935.7|930.7|936|931|936|931|935.7|930.7|8
1639410890000|2021-12-13 15:54:50|935.9|930.9|935.9|930.9|936|931|935.9|930.9|5
1639410900000|2021-12-13 15:55:00|935.8|930.8|935.2|930.2|935.8|930.8|935.1|930.1|7
1639410910000|2021-12-13 15:55:10|935.3|930.3|934.7|929.7|935.3|930.3|934.7|929.7|9
1639410920000|2021-12-13 15:55:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639410930000|2021-12-13 15:55:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1639410950000|2021-12-13 15:55:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1639410960000|2021-12-13 15:56:00|935|930|934.8|929.8|935|930|934.8|929.8|3
1639410970000|2021-12-13 15:56:10|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|6
1639410980000|2021-12-13 15:56:20|934.7|929.7|934.3|929.3|934.8|929.8|934.2|929.2|11
1639411010000|2021-12-13 15:56:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639411030000|2021-12-13 15:57:10|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|5
1639411050000|2021-12-13 15:57:30|934.2|929.2|934|929|934.2|929.2|934|929|3
1639411060000|2021-12-13 15:57:40|934.1|929.1|934.2|929.2|934.3|929.3|934.1|929.1|3
1639411070000|2021-12-13 15:57:50|934.1|929.1|934.3|929.3|934.3|929.3|934.1|929.1|7
1639411080000|2021-12-13 15:58:00|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|8
1639411090000|2021-12-13 15:58:10|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|2
1639411100000|2021-12-13 15:58:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|6
1639411110000|2021-12-13 15:58:30|934.5|929.5|934.3|929.3|934.6|929.6|934.3|929.3|9
1639411120000|2021-12-13 15:58:40|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|11
1639411130000|2021-12-13 15:58:50|934.3|929.3|934.4|929.4|934.5|929.5|934.3|929.3|4
1639411140000|2021-12-13 15:59:00|934.3|929.3|934.2|929.2|934.4|929.4|934.2|929.2|4
1639411150000|2021-12-13 15:59:10|934.1|929.1|934.2|929.2|934.3|929.3|934.1|929.1|12
1639411160000|2021-12-13 15:59:20|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|12
1639411170000|2021-12-13 15:59:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639411200000|2021-12-13 16:00:00|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|7
1639411210000|2021-12-13 16:00:10|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639411220000|2021-12-13 16:00:20|934.3|929.3|934.1|929.1|934.3|929.3|934|929|4
1639411230000|2021-12-13 16:00:30|934.2|929.2|933.4|928.4|934.2|929.2|933.4|928.4|11
1639411240000|2021-12-13 16:00:40|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|5
1639411260000|2021-12-13 16:01:00|933.7|928.7|933.4|928.4|933.7|928.7|933.4|928.4|6
1639411270000|2021-12-13 16:01:10|933.5|928.5|933.6|928.6|933.6|928.6|933.4|928.4|8
1639411280000|2021-12-13 16:01:20|933.5|928.5|934|929|934|929|933.5|928.5|5
1639411300000|2021-12-13 16:01:40|934.1|929.1|934.1|929.1|934.2|929.2|934|929|13
1639411310000|2021-12-13 16:01:50|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|8
1639411320000|2021-12-13 16:02:00|934|929|934.1|929.1|934.2|929.2|934|929|6
1639411330000|2021-12-13 16:02:10|934|929|934.1|929.1|934.1|929.1|934|929|2
1639411340000|2021-12-13 16:02:20|934|929|933.7|928.7|934.1|929.1|933.6|928.6|8
1639411350000|2021-12-13 16:02:30|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639411360000|2021-12-13 16:02:40|933.5|928.5|933.7|928.7|933.8|928.8|933.5|928.5|14
1639411370000|2021-12-13 16:02:50|933.8|928.8|934|929|934|929|933.7|928.7|8
1639411380000|2021-12-13 16:03:00|934.1|929.1|934.2|929.2|934.4|929.4|934.1|929.1|16
1639411390000|2021-12-13 16:03:10|934.3|929.3|934.1|929.1|934.4|929.4|934.1|929.1|7
1639411400000|2021-12-13 16:03:20|934|929|934|929|934.1|929.1|934|929|3
1639411410000|2021-12-13 16:03:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639411420000|2021-12-13 16:03:40|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639411430000|2021-12-13 16:03:50|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639411440000|2021-12-13 16:04:00|933.6|928.6|933.8|928.8|933.9|928.9|933.6|928.6|4
1639411450000|2021-12-13 16:04:10|933.7|928.7|933.8|928.8|934|929|933.7|928.7|7
1639411460000|2021-12-13 16:04:20|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639411470000|2021-12-13 16:04:30|933.6|928.6|933.4|928.4|933.6|928.6|933.4|928.4|2
1639411480000|2021-12-13 16:04:40|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|7
1639411490000|2021-12-13 16:04:50|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|3
1639411500000|2021-12-13 16:05:00|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|18
1639411510000|2021-12-13 16:05:10|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|12
1639411520000|2021-12-13 16:05:20|933.6|928.6|933.6|928.6|933.7|928.7|933.4|928.4|11
1639411530000|2021-12-13 16:05:30|933.7|928.7|933.7|928.7|933.7|928.7|933.6|928.6|5
1639411540000|2021-12-13 16:05:40|933.6|928.6|933.5|928.5|933.7|928.7|933.5|928.5|9
1639411550000|2021-12-13 16:05:50|933.6|928.6|933.8|928.8|933.8|928.8|933.6|928.6|13
1639411560000|2021-12-13 16:06:00|933.7|928.7|933.7|928.7|933.8|928.8|933.6|928.6|7
1639411600000|2021-12-13 16:06:40|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639411620000|2021-12-13 16:07:00|933.5|928.5|933.4|928.4|933.6|928.6|933.4|928.4|6
1639411630000|2021-12-13 16:07:10|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|2
1639411640000|2021-12-13 16:07:20|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639411670000|2021-12-13 16:07:50|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1639411680000|2021-12-13 16:08:00|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1639411700000|2021-12-13 16:08:20|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639411710000|2021-12-13 16:08:30|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639411720000|2021-12-13 16:08:40|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639411730000|2021-12-13 16:08:50|933.6|928.6|934|929|934|929|933.6|928.6|5
1639411740000|2021-12-13 16:09:00|934.1|929.1|934|929|934.2|929.2|934|929|6
1639411750000|2021-12-13 16:09:10|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|6
1639411760000|2021-12-13 16:09:20|933.7|928.7|933.7|928.7|933.8|928.8|933.6|928.6|5
1639411770000|2021-12-13 16:09:30|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639411780000|2021-12-13 16:09:40|933.8|928.8|934.1|929.1|934.1|929.1|933.8|928.8|4
1639411800000|2021-12-13 16:10:00|934|929|934|929|934.2|929.2|933.9|928.9|7
1639411810000|2021-12-13 16:10:10|934.1|929.1|934|929|934.2|929.2|934|929|10
1639411820000|2021-12-13 16:10:20|934.2|929.2|934.1|929.1|934.2|929.2|934|929|10
1639411830000|2021-12-13 16:10:30|934.2|929.2|934.3|929.3|934.5|929.5|934.1|929.1|7
1639411840000|2021-12-13 16:10:40|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|11
1639411850000|2021-12-13 16:10:50|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639411860000|2021-12-13 16:11:00|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639411870000|2021-12-13 16:11:10|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1639411880000|2021-12-13 16:11:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639411900000|2021-12-13 16:11:40|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639411910000|2021-12-13 16:11:50|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|7
1639411920000|2021-12-13 16:12:00|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639411930000|2021-12-13 16:12:10|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|5
1639411940000|2021-12-13 16:12:20|934.7|929.7|934.7|929.7|934.8|929.8|934.6|929.6|12
1639411950000|2021-12-13 16:12:30|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|5
1639411960000|2021-12-13 16:12:40|934.7|929.7|934.9|929.9|935|930|934.7|929.7|7
1639411970000|2021-12-13 16:12:50|934.8|929.8|934.8|929.8|934.8|929.8|934.6|929.6|7
1639411980000|2021-12-13 16:13:00|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|8
1639411990000|2021-12-13 16:13:10|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|9
1639412000000|2021-12-13 16:13:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639412010000|2021-12-13 16:13:30|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|6
1639412020000|2021-12-13 16:13:40|934.6|929.6|934.9|929.9|934.9|929.9|934.5|929.5|9
1639412030000|2021-12-13 16:13:50|935|930|934.9|929.9|935|930|934.9|929.9|2
1639412040000|2021-12-13 16:14:00|934.8|929.8|934.9|929.9|935|930|934.8|929.8|12
1639412050000|2021-12-13 16:14:10|934.8|929.8|935.8|930.8|935.8|930.8|934.8|929.8|19
1639412060000|2021-12-13 16:14:20|935.7|930.7|936.3|931.3|936.3|931.3|935.7|930.7|5
1639412070000|2021-12-13 16:14:30|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|5
1639412080000|2021-12-13 16:14:40|936.3|931.3|936.3|931.3|936.4|931.4|936.1|931.1|8
1639412090000|2021-12-13 16:14:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1639412100000|2021-12-13 16:15:00|936.4|931.4|935.8|930.8|936.5|931.5|935.8|930.8|6
1639412110000|2021-12-13 16:15:10|935.9|930.9|935.8|930.8|935.9|930.9|935.5|930.5|8
1639412120000|2021-12-13 16:15:20|935.9|930.9|935.8|930.8|936|931|935.8|930.8|6
1639412130000|2021-12-13 16:15:30|935.7|930.7|935.8|930.8|936|931|935.6|930.6|8
1639412150000|2021-12-13 16:15:50|935.7|930.7|936.1|931.1|936.1|931.1|935.7|930.7|7
1639412160000|2021-12-13 16:16:00|936.2|931.2|936|931|936.3|931.3|936|931|8
1639412170000|2021-12-13 16:16:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639412180000|2021-12-13 16:16:20|935.8|930.8|935.9|930.9|936|931|935.8|930.8|7
1639412190000|2021-12-13 16:16:30|936|931|936|931|936|931|935.9|930.9|3
1639412200000|2021-12-13 16:16:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639412210000|2021-12-13 16:16:50|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639412220000|2021-12-13 16:17:00|936.4|931.4|936.7|931.7|936.7|931.7|936.4|931.4|3
1639412230000|2021-12-13 16:17:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|8
1639412240000|2021-12-13 16:17:20|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|6
1639412250000|2021-12-13 16:17:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639412260000|2021-12-13 16:17:40|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|5
1639412270000|2021-12-13 16:17:50|937.4|932.4|937.6|932.6|937.6|932.6|937.3|932.3|5
1639412280000|2021-12-13 16:18:00|937.5|932.5|937.6|932.6|937.7|932.7|937.5|932.5|6
1639412290000|2021-12-13 16:18:10|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|4
1639412300000|2021-12-13 16:18:20|937.3|932.3|937|932|937.3|932.3|937|932|4
1639412310000|2021-12-13 16:18:30|937.1|932.1|936.9|931.9|937.1|932.1|936.9|931.9|3
1639412330000|2021-12-13 16:18:50|937.1|932.1|937|932|937.1|932.1|937|932|4
1639412340000|2021-12-13 16:19:00|937.1|932.1|936.8|931.8|937.1|932.1|936.7|931.7|6
1639412350000|2021-12-13 16:19:10|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639412360000|2021-12-13 16:19:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639412370000|2021-12-13 16:19:30|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|14
1639412380000|2021-12-13 16:19:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|8
1639412390000|2021-12-13 16:19:50|936.8|931.8|936.6|931.6|936.8|931.8|936.6|931.6|5
1639412400000|2021-12-13 16:20:00|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639412410000|2021-12-13 16:20:10|936.5|931.5|936.2|931.2|936.6|931.6|936.2|931.2|4
1639412430000|2021-12-13 16:20:30|936.1|931.1|936.3|931.3|936.3|931.3|936|931|6
1639412460000|2021-12-13 16:21:00|936.2|931.2|936|931|936.3|931.3|935.6|930.6|8
1639412480000|2021-12-13 16:21:20|936.1|931.1|935.7|930.7|936.1|931.1|935.7|930.7|3
1639412490000|2021-12-13 16:21:30|935.6|930.6|936|931|936|931|935.6|930.6|4
1639412500000|2021-12-13 16:21:40|936.1|931.1|936|931|936.1|931.1|936|931|8
1639412510000|2021-12-13 16:21:50|936.1|931.1|936.1|931.1|936.4|931.4|936|931|4
1639412520000|2021-12-13 16:22:00|936|931|936.5|931.5|936.6|931.6|935.9|930.9|14
1639412530000|2021-12-13 16:22:10|936.4|931.4|936.6|931.6|936.6|931.6|936.3|931.3|6
1639412540000|2021-12-13 16:22:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639412560000|2021-12-13 16:22:40|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|10
1639412570000|2021-12-13 16:22:50|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|8
1639412580000|2021-12-13 16:23:00|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|15
1639412590000|2021-12-13 16:23:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|12
1639412600000|2021-12-13 16:23:20|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|3
1639412610000|2021-12-13 16:23:30|936.7|931.7|936.7|931.7|936.9|931.9|936.7|931.7|4
1639412640000|2021-12-13 16:24:00|936.8|931.8|935.8|930.8|936.8|931.8|935.8|930.8|13
1639412650000|2021-12-13 16:24:10|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639412660000|2021-12-13 16:24:20|936.1|931.1|936.2|931.2|936.2|931.2|936|931|6
1639412670000|2021-12-13 16:24:30|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639412680000|2021-12-13 16:24:40|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639412690000|2021-12-13 16:24:50|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639412700000|2021-12-13 16:25:00|936.1|931.1|935.9|930.9|936.1|931.1|935.8|930.8|16
1639412710000|2021-12-13 16:25:10|935.8|930.8|935.5|930.5|935.9|930.9|935.5|930.5|9
1639412720000|2021-12-13 16:25:20|935.7|930.7|935.8|930.8|935.8|930.8|935.5|930.5|6
1639412730000|2021-12-13 16:25:30|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|4
1639412740000|2021-12-13 16:25:40|935.5|930.5|935.4|930.4|935.6|930.6|935.3|930.3|5
1639412750000|2021-12-13 16:25:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639412770000|2021-12-13 16:26:10|935.6|930.6|935.3|930.3|935.6|930.6|935.3|930.3|3
1639412780000|2021-12-13 16:26:20|935.4|930.4|935.5|930.5|935.5|930.5|935.3|930.3|11
1639412800000|2021-12-13 16:26:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1639412810000|2021-12-13 16:26:50|935.9|930.9|935.5|930.5|935.9|930.9|935.5|930.5|7
1639412820000|2021-12-13 16:27:00|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|2
1639412870000|2021-12-13 16:27:50|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|25
1639412880000|2021-12-13 16:28:00|935.4|930.4|935.7|930.7|935.7|930.7|935.3|930.3|7
1639412890000|2021-12-13 16:28:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639412900000|2021-12-13 16:28:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|6
1639412910000|2021-12-13 16:28:30|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1639412920000|2021-12-13 16:28:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639412930000|2021-12-13 16:28:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639412940000|2021-12-13 16:29:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639412950000|2021-12-13 16:29:10|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1639412960000|2021-12-13 16:29:20|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1639412970000|2021-12-13 16:29:30|936|931|936.2|931.2|936.2|931.2|936|931|3
1639412980000|2021-12-13 16:29:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639413000000|2021-12-13 16:30:00|936|931|935.6|930.6|936|931|935.5|930.5|6
1639413010000|2021-12-13 16:30:10|935.8|930.8|936|931|936.1|931.1|935.8|930.8|11
1639413020000|2021-12-13 16:30:20|936.1|931.1|936|931|936.1|931.1|935.9|930.9|16
1639413030000|2021-12-13 16:30:30|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1639413040000|2021-12-13 16:30:40|936|931|935.8|930.8|936|931|935.8|930.8|3
1639413050000|2021-12-13 16:30:50|935.9|930.9|935.5|930.5|935.9|930.9|935.5|930.5|4
1639413060000|2021-12-13 16:31:00|935.3|930.3|934.7|929.7|935.3|930.3|934.7|929.7|7
1639413070000|2021-12-13 16:31:10|935|930|935.2|930.2|935.2|930.2|935|930|3
1639413080000|2021-12-13 16:31:20|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|5
1639413090000|2021-12-13 16:31:30|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|9
1639413100000|2021-12-13 16:31:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639413110000|2021-12-13 16:31:50|935.4|930.4|935.7|930.7|936|931|935.4|930.4|14
1639413120000|2021-12-13 16:32:00|935.6|930.6|935.5|930.5|935.6|930.6|935.3|930.3|6
1639413130000|2021-12-13 16:32:10|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|7
1639413140000|2021-12-13 16:32:20|935.4|930.4|935.3|930.3|935.5|930.5|935.2|930.2|8
1639413150000|2021-12-13 16:32:30|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|17
1639413160000|2021-12-13 16:32:40|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639413170000|2021-12-13 16:32:50|935.4|930.4|935.2|930.2|935.5|930.5|935.2|930.2|14
1639413180000|2021-12-13 16:33:00|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|3
1639413190000|2021-12-13 16:33:10|935.4|930.4|935.3|930.3|935.5|930.5|935.2|930.2|5
1639413200000|2021-12-13 16:33:20|935.2|930.2|935.3|930.3|935.4|930.4|935.2|930.2|6
1639413210000|2021-12-13 16:33:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1639413220000|2021-12-13 16:33:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639413230000|2021-12-13 16:33:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639413240000|2021-12-13 16:34:00|935.4|930.4|935.2|930.2|935.5|930.5|935.2|930.2|9
1639413250000|2021-12-13 16:34:10|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639413260000|2021-12-13 16:34:20|935.2|930.2|935.2|930.2|935.3|930.3|935.1|930.1|9
1639413270000|2021-12-13 16:34:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|8
1639413280000|2021-12-13 16:34:40|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1639413290000|2021-12-13 16:34:50|935|930|935.2|930.2|935.3|930.3|935|930|6
1639413300000|2021-12-13 16:35:00|935.1|930.1|935.4|930.4|935.4|930.4|935.1|930.1|11
1639413310000|2021-12-13 16:35:10|935.5|930.5|935.6|930.6|935.7|930.7|935.5|930.5|12
1639413320000|2021-12-13 16:35:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639413330000|2021-12-13 16:35:30|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|3
1639413340000|2021-12-13 16:35:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639413350000|2021-12-13 16:35:50|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|5
1639413360000|2021-12-13 16:36:00|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|8
1639413370000|2021-12-13 16:36:10|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1639413400000|2021-12-13 16:36:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639413410000|2021-12-13 16:36:50|935.1|930.1|935.2|930.2|935.3|930.3|935.1|930.1|14
1639413420000|2021-12-13 16:37:00|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|3
1639413430000|2021-12-13 16:37:10|935|930|934.4|929.4|935.1|930.1|934.3|929.3|7
1639413440000|2021-12-13 16:37:20|934.7|929.7|934.9|929.9|935|930|934.5|929.5|6
1639413450000|2021-12-13 16:37:30|935.2|930.2|936.1|931.1|936.3|931.3|935.2|930.2|5
1639413460000|2021-12-13 16:37:40|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639413470000|2021-12-13 16:37:50|936.2|931.2|936|931|936.2|931.2|935.9|930.9|7
1639413480000|2021-12-13 16:38:00|935.6|930.6|935.3|930.3|935.7|930.7|935.3|930.3|4
1639413490000|2021-12-13 16:38:10|935.2|930.2|935.7|930.7|935.7|930.7|935.2|930.2|4
1639413500000|2021-12-13 16:38:20|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639413510000|2021-12-13 16:38:30|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639413520000|2021-12-13 16:38:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639413530000|2021-12-13 16:38:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639413540000|2021-12-13 16:39:00|935.2|930.2|935.2|930.2|935.4|930.4|935.2|930.2|6
1639413550000|2021-12-13 16:39:10|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|5
1639413560000|2021-12-13 16:39:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639413570000|2021-12-13 16:39:30|935|930|934.7|929.7|935|930|934.7|929.7|4
1639413580000|2021-12-13 16:39:40|934.6|929.6|934.4|929.4|934.6|929.6|934.4|929.4|3
1639413590000|2021-12-13 16:39:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639413600000|2021-12-13 16:40:00|935|930|935.2|930.2|935.2|930.2|934.9|929.9|11
1639413610000|2021-12-13 16:40:10|935.1|930.1|935|930|935.1|930.1|934.8|929.8|4
1639413620000|2021-12-13 16:40:20|934.9|929.9|935.1|930.1|935.2|930.2|934.9|929.9|14
1639413630000|2021-12-13 16:40:30|935|930|935|930|935.1|930.1|934.8|929.8|11
1639413640000|2021-12-13 16:40:40|935.1|930.1|935.6|930.6|935.7|930.7|935|930|10
1639413660000|2021-12-13 16:41:00|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|5
1639413670000|2021-12-13 16:41:10|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639413680000|2021-12-13 16:41:20|935.3|930.3|935.9|930.9|935.9|930.9|934.8|929.8|13
1639413690000|2021-12-13 16:41:30|935.8|930.8|935.5|930.5|935.9|930.9|935.5|930.5|6
1639413700000|2021-12-13 16:41:40|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|2
1639413710000|2021-12-13 16:41:50|936.1|931.1|936.4|931.4|936.4|931.4|936|931|3
1639413720000|2021-12-13 16:42:00|936.3|931.3|936.7|931.7|936.9|931.9|936.2|931.2|7
1639413730000|2021-12-13 16:42:10|936.8|931.8|937|932|937|932|936.8|931.8|3
1639413740000|2021-12-13 16:42:20|936.9|931.9|937.3|932.3|937.4|932.4|936.9|931.9|8
1639413750000|2021-12-13 16:42:30|937.4|932.4|937.4|932.4|937.6|932.6|937.1|932.1|8
1639413760000|2021-12-13 16:42:40|937.2|932.2|937.2|932.2|937.3|932.3|937.1|932.1|9
1639413770000|2021-12-13 16:42:50|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|8
1639413780000|2021-12-13 16:43:00|937.1|932.1|937|932|937.3|932.3|936.9|931.9|9
1639413790000|2021-12-13 16:43:10|936.9|931.9|936.8|931.8|937|932|936.8|931.8|6
1639413800000|2021-12-13 16:43:20|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|3
1639413810000|2021-12-13 16:43:30|936.6|931.6|936.9|931.9|936.9|931.9|936.6|931.6|2
1639413830000|2021-12-13 16:43:50|937|932|937|932|937.1|932.1|937|932|3
1639413840000|2021-12-13 16:44:00|937.1|932.1|936.7|931.7|937.1|932.1|936.7|931.7|17
1639413900000|2021-12-13 16:45:00|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|6
1639413910000|2021-12-13 16:45:10|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|6
1639413920000|2021-12-13 16:45:20|936.8|931.8|937.4|932.4|937.4|932.4|936.8|931.8|9
1639413940000|2021-12-13 16:45:40|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|4
1639413950000|2021-12-13 16:45:50|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|15
1639413960000|2021-12-13 16:46:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639413970000|2021-12-13 16:46:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639413980000|2021-12-13 16:46:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1639413990000|2021-12-13 16:46:30|937.7|932.7|938|933|938|933|937.6|932.6|10
1639414000000|2021-12-13 16:46:40|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|2
1639414010000|2021-12-13 16:46:50|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|3
1639414020000|2021-12-13 16:47:00|937.8|932.8|937.8|932.8|938|933|937.8|932.8|10
1639414030000|2021-12-13 16:47:10|937.9|932.9|938.3|933.3|938.3|933.3|937.9|932.9|6
1639414040000|2021-12-13 16:47:20|938.2|933.2|938.3|933.3|938.4|933.4|938.2|933.2|6
1639414050000|2021-12-13 16:47:30|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|7
1639414060000|2021-12-13 16:47:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639414070000|2021-12-13 16:47:50|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|4
1639414080000|2021-12-13 16:48:00|937.8|932.8|938.1|933.1|938.1|933.1|937.8|932.8|5
1639414090000|2021-12-13 16:48:10|938|933|938|933|938.1|933.1|937.9|932.9|17
1639414100000|2021-12-13 16:48:20|938.1|933.1|938|933|938.1|933.1|938|933|16
1639414110000|2021-12-13 16:48:30|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|28
1639414130000|2021-12-13 16:48:50|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|4
1639414140000|2021-12-13 16:49:00|937.8|932.8|937.8|932.8|938.1|933.1|937.8|932.8|16
1639414150000|2021-12-13 16:49:10|937.9|932.9|937.9|932.9|938|933|937.8|932.8|27
1639414160000|2021-12-13 16:49:20|938|933|938|933|938|933|937.9|932.9|13
1639414170000|2021-12-13 16:49:30|937.8|932.8|938.1|933.1|938.1|933.1|937.8|932.8|8
1639414180000|2021-12-13 16:49:40|938|933|938|933|938|933|937.9|932.9|3
1639414190000|2021-12-13 16:49:50|937.9|932.9|937.8|932.8|938|933|937.8|932.8|3
1639414200000|2021-12-13 16:50:00|937.9|932.9|937.5|932.5|938|933|937.5|932.5|10
1639414210000|2021-12-13 16:50:10|937.4|932.4|937.3|932.3|937.6|932.6|937.2|932.2|10
1639414230000|2021-12-13 16:50:30|937.2|932.2|937.2|932.2|937.3|932.3|937.1|932.1|5
1639414240000|2021-12-13 16:50:40|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|4
1639414250000|2021-12-13 16:50:50|937.2|932.2|936.9|931.9|937.2|932.2|936.9|931.9|3
1639414260000|2021-12-13 16:51:00|937|932|937.2|932.2|937.2|932.2|936.9|931.9|8
1639414290000|2021-12-13 16:51:30|937.1|932.1|937|932|937.1|932.1|937|932|2
1639414310000|2021-12-13 16:51:50|936.9|931.9|937|932|937|932|936.9|931.9|2
1639414320000|2021-12-13 16:52:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639414330000|2021-12-13 16:52:10|936.8|931.8|936.6|931.6|936.8|931.8|936.6|931.6|3
1639414340000|2021-12-13 16:52:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|6
1639414350000|2021-12-13 16:52:30|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1639414360000|2021-12-13 16:52:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639414380000|2021-12-13 16:53:00|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|4
1639414400000|2021-12-13 16:53:20|936.6|931.6|936.7|931.7|936.7|931.7|936.4|931.4|10
1639414410000|2021-12-13 16:53:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639414450000|2021-12-13 16:54:10|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639414470000|2021-12-13 16:54:30|936.4|931.4|936.1|931.1|936.5|931.5|936.1|931.1|5
1639414480000|2021-12-13 16:54:40|936|931|935.7|930.7|936|931|935.7|930.7|4
1639414490000|2021-12-13 16:54:50|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639414500000|2021-12-13 16:55:00|935.8|930.8|935.5|930.5|935.8|930.8|935.5|930.5|11
1639414510000|2021-12-13 16:55:10|935.6|930.6|935.6|930.6|935.6|930.6|935.4|930.4|9
1639414520000|2021-12-13 16:55:20|935.5|930.5|935.5|930.5|935.6|930.6|935.4|930.4|12
1639414530000|2021-12-13 16:55:30|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1639414540000|2021-12-13 16:55:40|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|7
1639414560000|2021-12-13 16:56:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639414570000|2021-12-13 16:56:10|935.6|930.6|936.1|931.1|936.2|931.2|935.6|930.6|4
1639414580000|2021-12-13 16:56:20|936.2|931.2|936|931|936.2|931.2|936|931|2
1639414590000|2021-12-13 16:56:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|5
1639414600000|2021-12-13 16:56:40|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639414610000|2021-12-13 16:56:50|936.3|931.3|936.5|931.5|936.5|931.5|936.2|931.2|4
1639414620000|2021-12-13 16:57:00|936.4|931.4|936.3|931.3|936.6|931.6|936.1|931.1|9
1639414640000|2021-12-13 16:57:20|936.7|931.7|936.5|931.5|936.9|931.9|936.5|931.5|7
1639414650000|2021-12-13 16:57:30|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|7
1639414660000|2021-12-13 16:57:40|936.5|931.5|936.8|931.8|936.8|931.8|936.4|931.4|7
1639414670000|2021-12-13 16:57:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639414680000|2021-12-13 16:58:00|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|10
1639414690000|2021-12-13 16:58:10|936.8|931.8|936.8|931.8|937|932|936.8|931.8|3
1639414710000|2021-12-13 16:58:30|936.9|931.9|936.5|931.5|936.9|931.9|936.5|931.5|5
1639414720000|2021-12-13 16:58:40|936.9|931.9|936.5|931.5|936.9|931.9|936.4|931.4|11
1639414730000|2021-12-13 16:58:50|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|7
1639414740000|2021-12-13 16:59:00|936.2|931.2|935.9|930.9|936.4|931.4|935.9|930.9|14
1639414750000|2021-12-13 16:59:10|936|931|936|931|936.1|931.1|935.9|930.9|5
1639414760000|2021-12-13 16:59:20|936.1|931.1|936|931|936.1|931.1|935.9|930.9|6
1639414770000|2021-12-13 16:59:30|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1639414780000|2021-12-13 16:59:40|936|931|936|931|936.2|931.2|936|931|5
1639414790000|2021-12-13 16:59:50|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|3
1639414800000|2021-12-13 17:00:00|936.2|931.2|935.9|930.9|936.2|931.2|935.9|930.9|6
1639414810000|2021-12-13 17:00:10|936|931|935.9|930.9|936|931|935.9|930.9|4
1639414820000|2021-12-13 17:00:20|935.8|930.8|935.6|930.6|935.8|930.8|935.5|930.5|17
1639414830000|2021-12-13 17:00:30|935.7|930.7|935.7|930.7|935.8|930.8|935.6|930.6|13
1639414840000|2021-12-13 17:00:40|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|7
1639414860000|2021-12-13 17:01:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639414890000|2021-12-13 17:01:30|935.6|930.6|935.6|930.6|935.6|930.6|935.4|930.4|6
1639414900000|2021-12-13 17:01:40|935.5|930.5|935.5|930.5|935.8|930.8|935.5|930.5|8
1639414920000|2021-12-13 17:02:00|935.4|930.4|935|930|935.4|930.4|935|930|5
1639414930000|2021-12-13 17:02:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639414950000|2021-12-13 17:02:30|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|3
1639414960000|2021-12-13 17:02:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639414970000|2021-12-13 17:02:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639414980000|2021-12-13 17:03:00|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639414990000|2021-12-13 17:03:10|934.8|929.8|934.4|929.4|934.8|929.8|934.4|929.4|11
1639415010000|2021-12-13 17:03:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639415020000|2021-12-13 17:03:40|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|9
1639415030000|2021-12-13 17:03:50|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639415040000|2021-12-13 17:04:00|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|6
1639415050000|2021-12-13 17:04:10|934.4|929.4|934|929|934.4|929.4|934|929|7
1639415060000|2021-12-13 17:04:20|933.9|928.9|934.3|929.3|934.4|929.4|933.9|928.9|10
1639415070000|2021-12-13 17:04:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639415080000|2021-12-13 17:04:40|934|929|934|929|934|929|934|929|1
1639415090000|2021-12-13 17:04:50|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|9
1639415100000|2021-12-13 17:05:00|934|929|934|929|934.1|929.1|933.9|928.9|8
1639415120000|2021-12-13 17:05:20|934.1|929.1|934.2|929.2|934.2|929.2|934|929|4
1639415130000|2021-12-13 17:05:30|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|3
1639415140000|2021-12-13 17:05:40|934|929|934.1|929.1|934.1|929.1|933.9|928.9|7
1639415150000|2021-12-13 17:05:50|934|929|934|929|934.1|929.1|933.8|928.8|9
1639415160000|2021-12-13 17:06:00|933.9|928.9|933.9|928.9|934|929|933.9|928.9|11
1639415170000|2021-12-13 17:06:10|933.6|928.6|933.6|928.6|933.8|928.8|933.6|928.6|11
1639415180000|2021-12-13 17:06:20|933.3|928.3|933.2|928.2|933.4|928.4|933.2|928.2|4
1639415190000|2021-12-13 17:06:30|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|4
1639415200000|2021-12-13 17:06:40|933.3|928.3|932.7|927.7|933.3|928.3|932.7|927.7|7
1639415210000|2021-12-13 17:06:50|932.6|927.6|932.5|927.5|932.6|927.6|932.4|927.4|11
1639415220000|2021-12-13 17:07:00|932.6|927.6|932.6|927.6|932.6|927.6|932.5|927.5|3
1639415230000|2021-12-13 17:07:10|932.5|927.5|932.5|927.5|932.5|927.5|932.4|927.4|3
1639415240000|2021-12-13 17:07:20|932.6|927.6|932.3|927.3|932.6|927.6|932.3|927.3|3
1639415250000|2021-12-13 17:07:30|932.5|927.5|932.6|927.6|932.6|927.6|932.5|927.5|2
1639415260000|2021-12-13 17:07:40|932.8|927.8|933.6|928.6|933.6|928.6|932.8|927.8|10
1639415270000|2021-12-13 17:07:50|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639415280000|2021-12-13 17:08:00|933.9|928.9|934.1|929.1|934.4|929.4|933.9|928.9|5
1639415290000|2021-12-13 17:08:10|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639415300000|2021-12-13 17:08:20|934|929|934|929|934|929|934|929|1
1639415310000|2021-12-13 17:08:30|934.1|929.1|935|930|935.1|930.1|934.1|929.1|6
1639415320000|2021-12-13 17:08:40|935.1|930.1|935|930|935.2|930.2|934.8|929.8|5
1639415330000|2021-12-13 17:08:50|934.9|929.9|935|930|935|930|934.9|929.9|4
1639415340000|2021-12-13 17:09:00|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|4
1639415350000|2021-12-13 17:09:10|935.1|930.1|935|930|935.2|930.2|935|930|4
1639415360000|2021-12-13 17:09:20|935.1|930.1|935.2|930.2|935.4|930.4|935.1|930.1|5
1639415370000|2021-12-13 17:09:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639415380000|2021-12-13 17:09:40|935.2|930.2|935.2|930.2|935.2|930.2|935|930|6
1639415390000|2021-12-13 17:09:50|935.1|930.1|935.5|930.5|935.5|930.5|935|930|5
1639415400000|2021-12-13 17:10:00|935.4|930.4|935.1|930.1|935.4|930.4|935|930|9
1639415410000|2021-12-13 17:10:10|935|930|935|930|935|930|935|930|1
1639415420000|2021-12-13 17:10:20|935.1|930.1|934.9|929.9|935.1|930.1|934.8|929.8|3
1639415430000|2021-12-13 17:10:30|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|5
1639415450000|2021-12-13 17:10:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|6
1639415460000|2021-12-13 17:11:00|934.6|929.6|934.3|929.3|934.6|929.6|934.3|929.3|8
1639415470000|2021-12-13 17:11:10|934.2|929.2|934.1|929.1|934.2|929.2|934|929|6
1639415480000|2021-12-13 17:11:20|934.2|929.2|934.5|929.5|934.6|929.6|934.2|929.2|7
1639415490000|2021-12-13 17:11:30|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639415500000|2021-12-13 17:11:40|934.4|929.4|934.5|929.5|934.5|929.5|934.3|929.3|3
1639415510000|2021-12-13 17:11:50|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1639415520000|2021-12-13 17:12:00|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|3
1639415530000|2021-12-13 17:12:10|934.2|929.2|934.5|929.5|934.5|929.5|934.2|929.2|8
1639415540000|2021-12-13 17:12:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639415570000|2021-12-13 17:12:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639415580000|2021-12-13 17:13:00|934.2|929.2|934.2|929.2|934.4|929.4|934.2|929.2|5
1639415590000|2021-12-13 17:13:10|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639415600000|2021-12-13 17:13:20|934.5|929.5|934.7|929.7|934.7|929.7|934.4|929.4|5
1639415610000|2021-12-13 17:13:30|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|14
1639415620000|2021-12-13 17:13:40|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|11
1639415630000|2021-12-13 17:13:50|934.5|929.5|934.4|929.4|934.6|929.6|934.4|929.4|8
1639415640000|2021-12-13 17:14:00|934.3|929.3|934.6|929.6|934.6|929.6|934.3|929.3|11
1639415650000|2021-12-13 17:14:10|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|11
1639415660000|2021-12-13 17:14:20|934.8|929.8|934.7|929.7|934.9|929.9|934.6|929.6|8
1639415670000|2021-12-13 17:14:30|934.6|929.6|935.1|930.1|935.1|930.1|934.6|929.6|6
1639415700000|2021-12-13 17:15:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639415710000|2021-12-13 17:15:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639415720000|2021-12-13 17:15:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639415730000|2021-12-13 17:15:30|934.6|929.6|934.4|929.4|934.6|929.6|934.3|929.3|9
1639415740000|2021-12-13 17:15:40|934.3|929.3|934.1|929.1|934.3|929.3|934|929|11
1639415750000|2021-12-13 17:15:50|934|929|933.9|928.9|934|929|933.9|928.9|8
1639415760000|2021-12-13 17:16:00|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639415770000|2021-12-13 17:16:10|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639415780000|2021-12-13 17:16:20|934|929|934.1|929.1|934.1|929.1|933.9|928.9|6
1639415790000|2021-12-13 17:16:30|934|929|934|929|934.1|929.1|934|929|11
1639415800000|2021-12-13 17:16:40|934.1|929.1|934.2|929.2|934.2|929.2|933.9|928.9|6
1639415810000|2021-12-13 17:16:50|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639415820000|2021-12-13 17:17:00|934.3|929.3|934.1|929.1|934.3|929.3|934.1|929.1|3
1639415830000|2021-12-13 17:17:10|934.3|929.3|934.5|929.5|934.6|929.6|934.3|929.3|4
1639415840000|2021-12-13 17:17:20|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|8
1639415850000|2021-12-13 17:17:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639415860000|2021-12-13 17:17:40|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|2
1639415880000|2021-12-13 17:18:00|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639415890000|2021-12-13 17:18:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639415900000|2021-12-13 17:18:20|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639415910000|2021-12-13 17:18:30|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|15
1639415920000|2021-12-13 17:18:40|934.1|929.1|934|929|934.2|929.2|934|929|9
1639415930000|2021-12-13 17:18:50|933.9|928.9|934|929|934|929|933.8|928.8|4
1639415940000|2021-12-13 17:19:00|933.9|928.9|934.2|929.2|934.3|929.3|933.9|928.9|5
1639415950000|2021-12-13 17:19:10|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|4
1639415960000|2021-12-13 17:19:20|934.1|929.1|933.8|928.8|934.1|929.1|933.8|928.8|5
1639415970000|2021-12-13 17:19:30|933.7|928.7|933.4|928.4|933.8|928.8|933.4|928.4|15
1639415980000|2021-12-13 17:19:40|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|9
1639415990000|2021-12-13 17:19:50|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|3
1639416000000|2021-12-13 17:20:00|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1639416010000|2021-12-13 17:20:10|933.7|928.7|933.5|928.5|933.7|928.7|933.5|928.5|3
1639416020000|2021-12-13 17:20:20|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1639416050000|2021-12-13 17:20:50|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1639416060000|2021-12-13 17:21:00|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639416080000|2021-12-13 17:21:20|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639416100000|2021-12-13 17:21:40|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|2
1639416110000|2021-12-13 17:21:50|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639416120000|2021-12-13 17:22:00|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|4
1639416140000|2021-12-13 17:22:20|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639416150000|2021-12-13 17:22:30|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|6
1639416160000|2021-12-13 17:22:40|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|5
1639416170000|2021-12-13 17:22:50|933.6|928.6|933.7|928.7|933.9|928.9|933.6|928.6|5
1639416180000|2021-12-13 17:23:00|933.9|928.9|934.2|929.2|934.3|929.3|933.9|928.9|5
1639416190000|2021-12-13 17:23:10|934|929|934.2|929.2|934.2|929.2|934|929|6
1639416200000|2021-12-13 17:23:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639416210000|2021-12-13 17:23:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639416220000|2021-12-13 17:23:40|934.4|929.4|934.1|929.1|934.4|929.4|934.1|929.1|3
1639416240000|2021-12-13 17:24:00|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|12
1639416250000|2021-12-13 17:24:10|934|929|934.1|929.1|934.1|929.1|934|929|2
1639416260000|2021-12-13 17:24:20|934|929|934|929|934|929|934|929|1
1639416270000|2021-12-13 17:24:30|934.2|929.2|934.4|929.4|934.4|929.4|934.1|929.1|4
1639416280000|2021-12-13 17:24:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639416300000|2021-12-13 17:25:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639416310000|2021-12-13 17:25:10|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|5
1639416330000|2021-12-13 17:25:30|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1639416340000|2021-12-13 17:25:40|935|930|935|930|935.1|930.1|934.9|929.9|4
1639416350000|2021-12-13 17:25:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639416360000|2021-12-13 17:26:00|934.8|929.8|935.2|930.2|935.2|930.2|934.8|929.8|3
1639416370000|2021-12-13 17:26:10|935.1|930.1|934.7|929.7|935.1|930.1|934.7|929.7|4
1639416400000|2021-12-13 17:26:40|935|930|934.9|929.9|935|930|934.9|929.9|4
1639416410000|2021-12-13 17:26:50|935|930|935.2|930.2|935.6|930.6|934.9|929.9|18
1639416420000|2021-12-13 17:27:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639416430000|2021-12-13 17:27:10|935|930|935.2|930.2|935.2|930.2|934.9|929.9|5
1639416440000|2021-12-13 17:27:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639416450000|2021-12-13 17:27:30|935|930|935.1|930.1|935.1|930.1|935|930|4
1639416460000|2021-12-13 17:27:40|935|930|934.9|929.9|935.1|930.1|934.9|929.9|4
1639416470000|2021-12-13 17:27:50|934.8|929.8|934.7|929.7|934.9|929.9|934.7|929.7|5
1639416480000|2021-12-13 17:28:00|934.5|929.5|934.9|929.9|934.9|929.9|934.5|929.5|6
1639416490000|2021-12-13 17:28:10|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|3
1639416500000|2021-12-13 17:28:20|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|13
1639416510000|2021-12-13 17:28:30|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639416520000|2021-12-13 17:28:40|934.6|929.6|935|930|935|930|934.5|929.5|5
1639416530000|2021-12-13 17:28:50|935.3|930.3|934.9|929.9|935.3|930.3|934.9|929.9|3
1639416570000|2021-12-13 17:29:30|935|930|935|930|935|930|934.9|929.9|3
1639416590000|2021-12-13 17:29:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639416600000|2021-12-13 17:30:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1639416610000|2021-12-13 17:30:10|935.4|930.4|935.3|930.3|935.4|930.4|935.2|930.2|4
1639416620000|2021-12-13 17:30:20|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639416630000|2021-12-13 17:30:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639416640000|2021-12-13 17:30:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639416650000|2021-12-13 17:30:50|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|24
1639416660000|2021-12-13 17:31:00|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|25
1639416670000|2021-12-13 17:31:10|935.2|930.2|934.9|929.9|935.2|930.2|934.9|929.9|15
1639416680000|2021-12-13 17:31:20|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|6
1639416690000|2021-12-13 17:31:30|934.8|929.8|935.1|930.1|935.1|930.1|934.8|929.8|15
1639416700000|2021-12-13 17:31:40|935|930|935.1|930.1|935.1|930.1|935|930|2
1639416710000|2021-12-13 17:31:50|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|7
1639416730000|2021-12-13 17:32:10|935.5|930.5|935.8|930.8|935.9|930.9|935.5|930.5|14
1639416740000|2021-12-13 17:32:20|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639416750000|2021-12-13 17:32:30|935.9|930.9|935.3|930.3|935.9|930.9|935.3|930.3|6
1639416760000|2021-12-13 17:32:40|935.6|930.6|935.6|930.6|935.7|930.7|935.4|930.4|7
1639416780000|2021-12-13 17:33:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639416790000|2021-12-13 17:33:10|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1639416800000|2021-12-13 17:33:20|935.5|930.5|935.3|930.3|935.6|930.6|935.3|930.3|7
1639416810000|2021-12-13 17:33:30|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|5
1639416820000|2021-12-13 17:33:40|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|3
1639416840000|2021-12-13 17:34:00|935.5|930.5|935.5|930.5|935.6|930.6|935.4|930.4|5
1639416870000|2021-12-13 17:34:30|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1639416880000|2021-12-13 17:34:40|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|3
1639416890000|2021-12-13 17:34:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639416900000|2021-12-13 17:35:00|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1639416910000|2021-12-13 17:35:10|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639416920000|2021-12-13 17:35:20|936|931|936.1|931.1|936.1|931.1|935.9|930.9|3
1639416930000|2021-12-13 17:35:30|936.2|931.2|936.4|931.4|936.5|931.5|936.1|931.1|8
1639416940000|2021-12-13 17:35:40|936.3|931.3|936.8|931.8|936.8|931.8|936.2|931.2|12
1639416950000|2021-12-13 17:35:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639416970000|2021-12-13 17:36:10|937.1|932.1|937|932|937.2|932.2|937|932|6
1639416980000|2021-12-13 17:36:20|936.9|931.9|937|932|937.2|932.2|936.9|931.9|6
1639416990000|2021-12-13 17:36:30|936.9|931.9|937|932|937|932|936.8|931.8|5
1639417000000|2021-12-13 17:36:40|937.1|932.1|936.8|931.8|937.1|932.1|936.7|931.7|14
1639417010000|2021-12-13 17:36:50|936.9|931.9|937.4|932.4|937.4|932.4|936.9|931.9|2
1639417020000|2021-12-13 17:37:00|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|6
1639417030000|2021-12-13 17:37:10|937.3|932.3|937.6|932.6|937.7|932.7|937.3|932.3|6
1639417040000|2021-12-13 17:37:20|937.7|932.7|937.6|932.6|937.9|932.9|937.6|932.6|6
1639417050000|2021-12-13 17:37:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639417060000|2021-12-13 17:37:40|937.6|932.6|937.3|932.3|937.7|932.7|937.3|932.3|7
1639417070000|2021-12-13 17:37:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639417080000|2021-12-13 17:38:00|937|932|937.1|932.1|937.2|932.2|936.8|931.8|7
1639417090000|2021-12-13 17:38:10|937|932|936.9|931.9|937.1|932.1|936.9|931.9|6
1639417110000|2021-12-13 17:38:30|937|932|936.9|931.9|937|932|936.9|931.9|2
1639417120000|2021-12-13 17:38:40|937|932|936.8|931.8|937|932|936.8|931.8|4
1639417130000|2021-12-13 17:38:50|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|7
1639417140000|2021-12-13 17:39:00|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|5
1639417150000|2021-12-13 17:39:10|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1639417160000|2021-12-13 17:39:20|937|932|937.2|932.2|937.2|932.2|937|932|5
1639417170000|2021-12-13 17:39:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1639417180000|2021-12-13 17:39:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639417190000|2021-12-13 17:39:50|937.1|932.1|937|932|937.1|932.1|937|932|16
1639417200000|2021-12-13 17:40:00|937.1|932.1|936.8|931.8|937.1|932.1|936.8|931.8|15
1639417210000|2021-12-13 17:40:10|936.7|931.7|936.4|931.4|936.7|931.7|936.4|931.4|5
1639417220000|2021-12-13 17:40:20|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|5
1639417230000|2021-12-13 17:40:30|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639417240000|2021-12-13 17:40:40|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639417260000|2021-12-13 17:41:00|936.1|931.1|936|931|936.1|931.1|936|931|2
1639417270000|2021-12-13 17:41:10|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639417280000|2021-12-13 17:41:20|936|931|936.2|931.2|936.2|931.2|936|931|2
1639417290000|2021-12-13 17:41:30|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|6
1639417300000|2021-12-13 17:41:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|4
1639417310000|2021-12-13 17:41:50|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|4
1639417320000|2021-12-13 17:42:00|936.2|931.2|936|931|936.3|931.3|936|931|5
1639417330000|2021-12-13 17:42:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639417340000|2021-12-13 17:42:20|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|15
1639417350000|2021-12-13 17:42:30|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639417360000|2021-12-13 17:42:40|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1639417370000|2021-12-13 17:42:50|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1639417380000|2021-12-13 17:43:00|936.8|931.8|936.3|931.3|936.8|931.8|936.3|931.3|10
1639417390000|2021-12-13 17:43:10|936.2|931.2|936.6|931.6|936.6|931.6|936.2|931.2|2
1639417440000|2021-12-13 17:44:00|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|9
1639417450000|2021-12-13 17:44:10|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|3
1639417460000|2021-12-13 17:44:20|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639417470000|2021-12-13 17:44:30|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|4
1639417480000|2021-12-13 17:44:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639417490000|2021-12-13 17:44:50|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639417500000|2021-12-13 17:45:00|936.5|931.5|936.4|931.4|936.6|931.6|936.4|931.4|8
1639417510000|2021-12-13 17:45:10|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|2
1639417520000|2021-12-13 17:45:20|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1639417530000|2021-12-13 17:45:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|16
1639417540000|2021-12-13 17:45:40|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|4
1639417560000|2021-12-13 17:46:00|936.5|931.5|936.4|931.4|936.6|931.6|936.4|931.4|5
1639417580000|2021-12-13 17:46:20|936.7|931.7|936.4|931.4|936.7|931.7|936.4|931.4|3
1639417600000|2021-12-13 17:46:40|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|11
1639417610000|2021-12-13 17:46:50|936.6|931.6|936.4|931.4|936.7|931.7|936.4|931.4|7
1639417620000|2021-12-13 17:47:00|936.5|931.5|936.4|931.4|936.7|931.7|936.4|931.4|5
1639417630000|2021-12-13 17:47:10|936.5|931.5|936.6|931.6|936.6|931.6|936.4|931.4|4
1639417640000|2021-12-13 17:47:20|936.5|931.5|936.5|931.5|936.6|931.6|936.4|931.4|7
1639417650000|2021-12-13 17:47:30|936.6|931.6|936.6|931.6|936.7|931.7|936.4|931.4|10
1639417660000|2021-12-13 17:47:40|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|4
1639417670000|2021-12-13 17:47:50|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1639417680000|2021-12-13 17:48:00|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|8
1639417690000|2021-12-13 17:48:10|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639417710000|2021-12-13 17:48:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639417720000|2021-12-13 17:48:40|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|8
1639417730000|2021-12-13 17:48:50|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639417740000|2021-12-13 17:49:00|936.7|931.7|936.7|931.7|936.9|931.9|936.7|931.7|11
1639417750000|2021-12-13 17:49:10|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639417760000|2021-12-13 17:49:20|936.5|931.5|936.4|931.4|936.6|931.6|936.4|931.4|4
1639417770000|2021-12-13 17:49:30|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|5
1639417790000|2021-12-13 17:49:50|936.4|931.4|936.4|931.4|936.4|931.4|936.2|931.2|5
1639417800000|2021-12-13 17:50:00|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|3
1639417810000|2021-12-13 17:50:10|936.2|931.2|936.5|931.5|936.5|931.5|936.1|931.1|7
1639417830000|2021-12-13 17:50:30|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|3
1639417850000|2021-12-13 17:50:50|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|3
1639417860000|2021-12-13 17:51:00|936.2|931.2|936.5|931.5|936.6|931.6|936.2|931.2|3
1639417870000|2021-12-13 17:51:10|936.4|931.4|936.3|931.3|936.4|931.4|936.2|931.2|4
1639417880000|2021-12-13 17:51:20|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|7
1639417890000|2021-12-13 17:51:30|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|9
1639417900000|2021-12-13 17:51:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639417910000|2021-12-13 17:51:50|936.6|931.6|936.9|931.9|936.9|931.9|936.6|931.6|2
1639417920000|2021-12-13 17:52:00|937|932|936.9|931.9|937|932|936.9|931.9|4
1639417930000|2021-12-13 17:52:10|937|932|936.9|931.9|937|932|936.9|931.9|4
1639417940000|2021-12-13 17:52:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639417950000|2021-12-13 17:52:30|937|932|937.1|932.1|937.1|932.1|937|932|2
1639417960000|2021-12-13 17:52:40|937|932|937.2|932.2|937.3|932.3|937|932|15
1639417970000|2021-12-13 17:52:50|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1639417980000|2021-12-13 17:53:00|937.1|932.1|936.9|931.9|937.1|932.1|936.9|931.9|9
1639417990000|2021-12-13 17:53:10|937|932|937.1|932.1|937.1|932.1|937|932|8
1639418000000|2021-12-13 17:53:20|937|932|937.1|932.1|937.1|932.1|937|932|8
1639418010000|2021-12-13 17:53:30|937|932|937|932|937.1|932.1|937|932|15
1639418030000|2021-12-13 17:53:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639418040000|2021-12-13 17:54:00|937|932|937.1|932.1|937.1|932.1|937|932|4
1639418050000|2021-12-13 17:54:10|937|932|937|932|937.1|932.1|937|932|7
1639418060000|2021-12-13 17:54:20|937.1|932.1|937|932|937.1|932.1|937|932|6
1639418080000|2021-12-13 17:54:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|4
1639418090000|2021-12-13 17:54:50|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639418100000|2021-12-13 17:55:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639418110000|2021-12-13 17:55:10|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|9
1639418120000|2021-12-13 17:55:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639418130000|2021-12-13 17:55:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639418140000|2021-12-13 17:55:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639418150000|2021-12-13 17:55:50|936.2|931.2|936.2|931.2|936.4|931.4|936.1|931.1|9
1639418160000|2021-12-13 17:56:00|936.1|931.1|936.2|931.2|936.3|931.3|936.1|931.1|8
1639418170000|2021-12-13 17:56:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639418200000|2021-12-13 17:56:40|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|4
1639418230000|2021-12-13 17:57:10|936.7|931.7|936.6|931.6|936.8|931.8|936.6|931.6|4
1639418240000|2021-12-13 17:57:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|5
1639418250000|2021-12-13 17:57:30|936.8|931.8|936.6|931.6|936.8|931.8|936.6|931.6|5
1639418260000|2021-12-13 17:57:40|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639418270000|2021-12-13 17:57:50|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1639418280000|2021-12-13 17:58:00|936.8|931.8|936.9|931.9|937|932|936.8|931.8|5
1639418290000|2021-12-13 17:58:10|936.8|931.8|936.9|931.9|936.9|931.9|936.6|931.6|9
1639418300000|2021-12-13 17:58:20|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|3
1639418310000|2021-12-13 17:58:30|937|932|936.8|931.8|937|932|936.7|931.7|3
1639418320000|2021-12-13 17:58:40|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|3
1639418330000|2021-12-13 17:58:50|937|932|936.8|931.8|937|932|936.8|931.8|9
1639418340000|2021-12-13 17:59:00|936.9|931.9|936.8|931.8|937|932|936.8|931.8|14
1639418350000|2021-12-13 17:59:10|936.7|931.7|936.7|931.7|936.8|931.8|936.6|931.6|4
1639418360000|2021-12-13 17:59:20|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|15
1639418370000|2021-12-13 17:59:30|936.4|931.4|936.2|931.2|936.5|931.5|936.2|931.2|5
1639418380000|2021-12-13 17:59:40|936.1|931.1|936.2|931.2|936.3|931.3|936|931|5
1639418390000|2021-12-13 17:59:50|936.3|931.3|936.3|931.3|936.4|931.4|936.2|931.2|16
1639418400000|2021-12-13 18:00:00|936.4|931.4|936.1|931.1|936.4|931.4|936|931|20
1639418410000|2021-12-13 18:00:10|936|931|935.9|930.9|936|931|935.9|930.9|4
1639418420000|2021-12-13 18:00:20|935.8|930.8|935.8|930.8|936|931|935.6|930.6|13
1639418430000|2021-12-13 18:00:30|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639418440000|2021-12-13 18:00:40|935.8|930.8|935.9|930.9|936|931|935.8|930.8|34
1639418450000|2021-12-13 18:00:50|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639418460000|2021-12-13 18:01:00|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639418470000|2021-12-13 18:01:10|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|7
1639418480000|2021-12-13 18:01:20|935.7|930.7|935.5|930.5|935.8|930.8|935.5|930.5|16
1639418490000|2021-12-13 18:01:30|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639418500000|2021-12-13 18:01:40|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1639418510000|2021-12-13 18:01:50|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|2
1639418520000|2021-12-13 18:02:00|935.6|930.6|935.9|930.9|935.9|930.9|935.6|930.6|9
1639418530000|2021-12-13 18:02:10|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639418560000|2021-12-13 18:02:40|935.9|930.9|935.9|930.9|936|931|935.9|930.9|9
1639418570000|2021-12-13 18:02:50|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|8
1639418580000|2021-12-13 18:03:00|935.6|930.6|935.9|930.9|936.1|931.1|935.6|930.6|8
1639418590000|2021-12-13 18:03:10|936|931|936.3|931.3|936.4|931.4|936|931|10
1639418600000|2021-12-13 18:03:20|936.2|931.2|936|931|936.2|931.2|936|931|8
1639418610000|2021-12-13 18:03:30|936.1|931.1|936|931|936.1|931.1|935.9|930.9|14
1639418620000|2021-12-13 18:03:40|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|5
1639418630000|2021-12-13 18:03:50|936|931|935.9|930.9|936|931|935.9|930.9|2
1639418640000|2021-12-13 18:04:00|936|931|935.9|930.9|936|931|935.8|930.8|8
1639418650000|2021-12-13 18:04:10|936|931|935.8|930.8|936|931|935.8|930.8|5
1639418660000|2021-12-13 18:04:20|935.9|930.9|936|931|936.1|931.1|935.8|930.8|9
1639418670000|2021-12-13 18:04:30|935.9|930.9|935.7|930.7|936|931|935.7|930.7|17
1639418680000|2021-12-13 18:04:40|935.8|930.8|935.7|930.7|935.9|930.9|935.6|930.6|14
1639418690000|2021-12-13 18:04:50|935.9|930.9|935.6|930.6|936|931|935.6|930.6|9
1639418700000|2021-12-13 18:05:00|935.7|930.7|935.7|930.7|935.8|930.8|935.6|930.6|7
1639418710000|2021-12-13 18:05:10|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|4
1639418740000|2021-12-13 18:05:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639418750000|2021-12-13 18:05:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639418760000|2021-12-13 18:06:00|935.7|930.7|935.7|930.7|935.7|930.7|935.5|930.5|5
1639418770000|2021-12-13 18:06:10|935.6|930.6|935.5|930.5|935.7|930.7|935.5|930.5|6
1639418780000|2021-12-13 18:06:20|935.6|930.6|935.5|930.5|935.7|930.7|935.5|930.5|10
1639418790000|2021-12-13 18:06:30|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1639418810000|2021-12-13 18:06:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1639418820000|2021-12-13 18:07:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639418830000|2021-12-13 18:07:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639418840000|2021-12-13 18:07:20|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1639418850000|2021-12-13 18:07:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639418890000|2021-12-13 18:08:10|935.7|930.7|935.6|930.6|935.8|930.8|935.5|930.5|9
1639418900000|2021-12-13 18:08:20|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|4
1639418910000|2021-12-13 18:08:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639418920000|2021-12-13 18:08:40|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1639418930000|2021-12-13 18:08:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639418940000|2021-12-13 18:09:00|935.4|930.4|935.3|930.3|935.5|930.5|935.3|930.3|4
1639418950000|2021-12-13 18:09:10|935.1|930.1|935.1|930.1|935.4|930.4|935.1|930.1|15
1639418960000|2021-12-13 18:09:20|935.2|930.2|935.3|930.3|935.3|930.3|935.1|930.1|8
1639418970000|2021-12-13 18:09:30|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|4
1639418980000|2021-12-13 18:09:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639418990000|2021-12-13 18:09:50|935.1|930.1|935|930|935.1|930.1|934.9|929.9|7
1639419000000|2021-12-13 18:10:00|934.9|929.9|935|930|935|930|934.9|929.9|2
1639419010000|2021-12-13 18:10:10|935.1|930.1|935|930|935.1|930.1|935|930|8
1639419030000|2021-12-13 18:10:30|934.9|929.9|934.8|929.8|935|930|934.8|929.8|5
1639419040000|2021-12-13 18:10:40|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1639419050000|2021-12-13 18:10:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639419060000|2021-12-13 18:11:00|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|2
1639419070000|2021-12-13 18:11:10|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639419080000|2021-12-13 18:11:20|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|7
1639419090000|2021-12-13 18:11:30|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|4
1639419120000|2021-12-13 18:12:00|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1639419130000|2021-12-13 18:12:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639419150000|2021-12-13 18:12:30|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|3
1639419170000|2021-12-13 18:12:50|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639419180000|2021-12-13 18:13:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639419190000|2021-12-13 18:13:10|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639419200000|2021-12-13 18:13:20|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639419210000|2021-12-13 18:13:30|934.1|929.1|934|929|934.2|929.2|934|929|4
1639419220000|2021-12-13 18:13:40|934.1|929.1|934.1|929.1|934.2|929.2|933.9|928.9|7
1639419230000|2021-12-13 18:13:50|933.9|928.9|934|929|934|929|933.9|928.9|4
1639419240000|2021-12-13 18:14:00|934.1|929.1|934.2|929.2|934.3|929.3|934|929|14
1639419250000|2021-12-13 18:14:10|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|5
1639419260000|2021-12-13 18:14:20|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639419280000|2021-12-13 18:14:40|934.2|929.2|934|929|934.3|929.3|934|929|13
1639419290000|2021-12-13 18:14:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639419300000|2021-12-13 18:15:00|934|929|934.2|929.2|934.2|929.2|934|929|5
1639419310000|2021-12-13 18:15:10|934.1|929.1|934.1|929.1|934.1|929.1|934|929|3
1639419340000|2021-12-13 18:15:40|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|6
1639419350000|2021-12-13 18:15:50|934.2|929.2|934.1|929.1|934.3|929.3|934|929|7
1639419360000|2021-12-13 18:16:00|934|929|933.9|928.9|934.1|929.1|933.9|928.9|4
1639419380000|2021-12-13 18:16:20|933.8|928.8|933.7|928.7|933.9|928.9|933.7|928.7|8
1639419390000|2021-12-13 18:16:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639419400000|2021-12-13 18:16:40|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|6
1639419410000|2021-12-13 18:16:50|933.7|928.7|933.9|928.9|933.9|928.9|933.7|928.7|7
1639419440000|2021-12-13 18:17:20|933.8|928.8|933.8|928.8|933.9|928.9|933.7|928.7|5
1639419470000|2021-12-13 18:17:50|933.9|928.9|933.8|928.8|933.9|928.9|933.7|928.7|6
1639419480000|2021-12-13 18:18:00|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639419490000|2021-12-13 18:18:10|934|929|934.1|929.1|934.1|929.1|934|929|2
1639419500000|2021-12-13 18:18:20|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639419510000|2021-12-13 18:18:30|934|929|934|929|934|929|934|929|1
1639419530000|2021-12-13 18:18:50|933.9|928.9|933.9|928.9|933.9|928.9|933.8|928.8|3
1639419550000|2021-12-13 18:19:10|934|929|934.2|929.2|934.2|929.2|934|929|3
1639419560000|2021-12-13 18:19:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639419570000|2021-12-13 18:19:30|934.3|929.3|934|929|934.4|929.4|934|929|9
1639419600000|2021-12-13 18:20:00|934.1|929.1|934|929|934.1|929.1|934|929|6
1639419610000|2021-12-13 18:20:10|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|3
1639419620000|2021-12-13 18:20:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639419630000|2021-12-13 18:20:30|934.1|929.1|934|929|934.1|929.1|934|929|4
1639419640000|2021-12-13 18:20:40|934.1|929.1|934|929|934.2|929.2|933.9|928.9|6
1639419660000|2021-12-13 18:21:00|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1639419670000|2021-12-13 18:21:10|933.7|928.7|933.9|928.9|933.9|928.9|933.7|928.7|17
1639419680000|2021-12-13 18:21:20|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639419700000|2021-12-13 18:21:40|934|929|934.1|929.1|934.1|929.1|934|929|2
1639419710000|2021-12-13 18:21:50|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|4
1639419720000|2021-12-13 18:22:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639419730000|2021-12-13 18:22:10|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|15
1639419740000|2021-12-13 18:22:20|934|929|933.9|928.9|934|929|933.9|928.9|10
1639419750000|2021-12-13 18:22:30|934|929|934.2|929.2|934.2|929.2|934|929|9
1639419760000|2021-12-13 18:22:40|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|3
1639419780000|2021-12-13 18:23:00|934|929|934.2|929.2|934.2|929.2|933.9|928.9|7
1639419790000|2021-12-13 18:23:10|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|4
1639419810000|2021-12-13 18:23:30|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|9
1639419820000|2021-12-13 18:23:40|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639419840000|2021-12-13 18:24:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639419850000|2021-12-13 18:24:10|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|7
1639419860000|2021-12-13 18:24:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639419870000|2021-12-13 18:24:30|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1639419890000|2021-12-13 18:24:50|934.8|929.8|935.2|930.2|935.3|930.3|934.8|929.8|18
1639419900000|2021-12-13 18:25:00|935|930|935|930|935|930|935|930|1
1639419910000|2021-12-13 18:25:10|934.9|929.9|935|930|935|930|934.9|929.9|6
1639419930000|2021-12-13 18:25:30|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639419940000|2021-12-13 18:25:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|6
1639419950000|2021-12-13 18:25:50|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|26
1639419960000|2021-12-13 18:26:00|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|9
1639419970000|2021-12-13 18:26:10|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|16
1639419980000|2021-12-13 18:26:20|934.7|929.7|934.6|929.6|934.8|929.8|934.5|929.5|6
1639420000000|2021-12-13 18:26:40|934.8|929.8|934.7|929.7|934.8|929.8|934.6|929.6|11
1639420010000|2021-12-13 18:26:50|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|15
1639420020000|2021-12-13 18:27:00|934.7|929.7|934.7|929.7|934.7|929.7|934.5|929.5|18
1639420030000|2021-12-13 18:27:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|22
1639420040000|2021-12-13 18:27:20|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|9
1639420060000|2021-12-13 18:27:40|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|6
1639420070000|2021-12-13 18:27:50|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639420140000|2021-12-13 18:29:00|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|5
1639420160000|2021-12-13 18:29:20|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|5
1639420180000|2021-12-13 18:29:40|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|5
1639420190000|2021-12-13 18:29:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639420200000|2021-12-13 18:30:00|934.9|929.9|934.8|929.8|935|930|934.8|929.8|4
1639420210000|2021-12-13 18:30:10|934.6|929.6|934.4|929.4|934.6|929.6|934.4|929.4|3
1639420220000|2021-12-13 18:30:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639420230000|2021-12-13 18:30:30|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639420280000|2021-12-13 18:31:20|934|929|934.1|929.1|934.1|929.1|934|929|8
1639420290000|2021-12-13 18:31:30|934|929|934|929|934.1|929.1|934|929|3
1639420320000|2021-12-13 18:32:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639420340000|2021-12-13 18:32:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639420350000|2021-12-13 18:32:30|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|5
1639420360000|2021-12-13 18:32:40|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|3
1639420370000|2021-12-13 18:32:50|934.2|929.2|933.9|928.9|934.2|929.2|933.9|928.9|3
1639420380000|2021-12-13 18:33:00|934|929|933.9|928.9|934|929|933.9|928.9|4
1639420390000|2021-12-13 18:33:10|934|929|934|929|934|929|934|929|1
1639420400000|2021-12-13 18:33:20|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|6
1639420410000|2021-12-13 18:33:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639420420000|2021-12-13 18:33:40|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639420440000|2021-12-13 18:34:00|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639420450000|2021-12-13 18:34:10|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|5
1639420460000|2021-12-13 18:34:20|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639420470000|2021-12-13 18:34:30|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|6
1639420480000|2021-12-13 18:34:40|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|12
1639420490000|2021-12-13 18:34:50|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|10
1639420540000|2021-12-13 18:35:40|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|16
1639420580000|2021-12-13 18:36:20|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639420590000|2021-12-13 18:36:30|933.7|928.7|933.8|928.8|933.8|928.8|933.6|928.6|4
1639420600000|2021-12-13 18:36:40|933.9|928.9|933.9|928.9|934|929|933.9|928.9|7
1639420610000|2021-12-13 18:36:50|934|929|934|929|934|929|934|929|1
1639420620000|2021-12-13 18:37:00|933.9|928.9|933.9|928.9|934|929|933.9|928.9|5
1639420630000|2021-12-13 18:37:10|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639420680000|2021-12-13 18:38:00|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639420690000|2021-12-13 18:38:10|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639420700000|2021-12-13 18:38:20|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|3
1639420710000|2021-12-13 18:38:30|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|8
1639420720000|2021-12-13 18:38:40|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639420740000|2021-12-13 18:39:00|933.7|928.7|933.6|928.6|933.7|928.7|933.5|928.5|10
1639420750000|2021-12-13 18:39:10|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639420760000|2021-12-13 18:39:20|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639420770000|2021-12-13 18:39:30|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1639420780000|2021-12-13 18:39:40|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1639420800000|2021-12-13 18:40:00|933.7|928.7|933.7|928.7|933.7|928.7|933.6|928.6|3
1639420820000|2021-12-13 18:40:20|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|14
1639420840000|2021-12-13 18:40:40|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|7
1639420860000|2021-12-13 18:41:00|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639420910000|2021-12-13 18:41:50|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639420920000|2021-12-13 18:42:00|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|4
1639420930000|2021-12-13 18:42:10|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|8
1639420940000|2021-12-13 18:42:20|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639420960000|2021-12-13 18:42:40|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639420970000|2021-12-13 18:42:50|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639420980000|2021-12-13 18:43:00|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|3
1639420990000|2021-12-13 18:43:10|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639421020000|2021-12-13 18:43:40|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639421040000|2021-12-13 18:44:00|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639421050000|2021-12-13 18:44:10|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|8
1639421060000|2021-12-13 18:44:20|933.8|928.8|933.6|928.6|933.8|928.8|933.6|928.6|5
1639421070000|2021-12-13 18:44:30|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639421080000|2021-12-13 18:44:40|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1639421100000|2021-12-13 18:45:00|933.4|928.4|933.6|928.6|933.6|928.6|933.4|928.4|2
1639421110000|2021-12-13 18:45:10|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639421120000|2021-12-13 18:45:20|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639421130000|2021-12-13 18:45:30|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639421160000|2021-12-13 18:46:00|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639421180000|2021-12-13 18:46:20|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639421190000|2021-12-13 18:46:30|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639421210000|2021-12-13 18:46:50|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639421220000|2021-12-13 18:47:00|933.7|928.7|933.6|928.6|933.8|928.8|933.6|928.6|6
1639421230000|2021-12-13 18:47:10|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639421240000|2021-12-13 18:47:20|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639421250000|2021-12-13 18:47:30|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639421330000|2021-12-13 18:48:50|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639421340000|2021-12-13 18:49:00|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639421360000|2021-12-13 18:49:20|933.6|928.6|933.8|928.8|933.8|928.8|933.5|928.5|5
1639421370000|2021-12-13 18:49:30|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|6
1639421380000|2021-12-13 18:49:40|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639421400000|2021-12-13 18:50:00|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|3
1639421430000|2021-12-13 18:50:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639421440000|2021-12-13 18:50:40|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639421450000|2021-12-13 18:50:50|934|929|933.9|928.9|934|929|933.9|928.9|2
1639421460000|2021-12-13 18:51:00|934|929|934|929|934|929|933.9|928.9|3
1639421470000|2021-12-13 18:51:10|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|3
1639421480000|2021-12-13 18:51:20|934|929|934|929|934|929|934|929|1
1639421510000|2021-12-13 18:51:50|934.1|929.1|934|929|934.1|929.1|934|929|2
1639421530000|2021-12-13 18:52:10|933.9|928.9|933.9|928.9|934|929|933.9|928.9|3
1639421540000|2021-12-13 18:52:20|934|929|934|929|934|929|934|929|1
1639421550000|2021-12-13 18:52:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639421580000|2021-12-13 18:53:00|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639421600000|2021-12-13 18:53:20|934|929|934|929|934|929|934|929|1
1639421620000|2021-12-13 18:53:40|933.9|928.9|934|929|934|929|933.9|928.9|8
1639421630000|2021-12-13 18:53:50|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639421640000|2021-12-13 18:54:00|934|929|934.3|929.3|934.3|929.3|934|929|6
1639421660000|2021-12-13 18:54:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639421670000|2021-12-13 18:54:30|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1639421690000|2021-12-13 18:54:50|934.3|929.3|934.2|929.2|934.4|929.4|934.2|929.2|6
1639421700000|2021-12-13 18:55:00|934.3|929.3|934.4|929.4|934.4|929.4|934.2|929.2|13
1639421720000|2021-12-13 18:55:20|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639421730000|2021-12-13 18:55:30|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639421740000|2021-12-13 18:55:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|8
1639421750000|2021-12-13 18:55:50|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639421770000|2021-12-13 18:56:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639421780000|2021-12-13 18:56:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639421800000|2021-12-13 18:56:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639421810000|2021-12-13 18:56:50|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639421830000|2021-12-13 18:57:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639421840000|2021-12-13 18:57:20|934.7|929.7|935|930|935|930|934.7|929.7|5
1639421850000|2021-12-13 18:57:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639421870000|2021-12-13 18:57:50|935|930|935.4|930.4|935.4|930.4|935|930|5
1639421890000|2021-12-13 18:58:10|935.3|930.3|935.1|930.1|935.4|930.4|935.1|930.1|4
1639421920000|2021-12-13 18:58:40|935.2|930.2|935.4|930.4|935.4|930.4|935.2|930.2|5
1639421930000|2021-12-13 18:58:50|935.3|930.3|935.1|930.1|935.4|930.4|935.1|930.1|4
1639421940000|2021-12-13 18:59:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639421950000|2021-12-13 18:59:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639421980000|2021-12-13 18:59:40|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639421990000|2021-12-13 18:59:50|935.4|930.4|935.3|930.3|935.4|930.4|935.2|930.2|6
1639422000000|2021-12-13 19:00:00|935.1|930.1|934.8|929.8|935.1|930.1|934.8|929.8|6
1639422020000|2021-12-13 19:00:20|934.9|929.9|934.6|929.6|934.9|929.9|934.6|929.6|14
1639422030000|2021-12-13 19:00:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|8
1639422040000|2021-12-13 19:00:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|6
1639422050000|2021-12-13 19:00:50|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|12
1639422060000|2021-12-13 19:01:00|934.7|929.7|935|930|935|930|934.6|929.6|7
1639422090000|2021-12-13 19:01:30|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639422100000|2021-12-13 19:01:40|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639422150000|2021-12-13 19:02:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639422180000|2021-12-13 19:03:00|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639422210000|2021-12-13 19:03:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639422220000|2021-12-13 19:03:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639422240000|2021-12-13 19:04:00|934.6|929.6|934.5|929.5|934.6|929.6|934.4|929.4|4
1639422250000|2021-12-13 19:04:10|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639422290000|2021-12-13 19:04:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639422300000|2021-12-13 19:05:00|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|15
1639422310000|2021-12-13 19:05:10|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|10
1639422320000|2021-12-13 19:05:20|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|11
1639422330000|2021-12-13 19:05:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639422340000|2021-12-13 19:05:40|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|6
1639422350000|2021-12-13 19:05:50|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639422360000|2021-12-13 19:06:00|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|3
1639422370000|2021-12-13 19:06:10|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|15
1639422390000|2021-12-13 19:06:30|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639422400000|2021-12-13 19:06:40|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639422410000|2021-12-13 19:06:50|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639422420000|2021-12-13 19:07:00|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|19
1639422430000|2021-12-13 19:07:10|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|6
1639422440000|2021-12-13 19:07:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639422460000|2021-12-13 19:07:40|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639422500000|2021-12-13 19:08:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639422530000|2021-12-13 19:08:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639422550000|2021-12-13 19:09:10|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|5
1639422560000|2021-12-13 19:09:20|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639422570000|2021-12-13 19:09:30|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1639422580000|2021-12-13 19:09:40|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|18
1639422590000|2021-12-13 19:09:50|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|9
1639422600000|2021-12-13 19:10:00|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639422620000|2021-12-13 19:10:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639422640000|2021-12-13 19:10:40|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|4
1639422710000|2021-12-13 19:11:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639422720000|2021-12-13 19:12:00|934.6|929.6|934.9|929.9|934.9|929.9|934.6|929.6|5
1639422730000|2021-12-13 19:12:10|935|930|934.9|929.9|935|930|934.9|929.9|2
1639422770000|2021-12-13 19:12:50|935|930|935|930|935|930|935|930|1
1639422790000|2021-12-13 19:13:10|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639422830000|2021-12-13 19:13:50|935|930|935|930|935|930|935|930|1
1639422860000|2021-12-13 19:14:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639422870000|2021-12-13 19:14:30|934.9|929.9|934.9|929.9|935|930|934.9|929.9|5
1639422890000|2021-12-13 19:14:50|935|930|935|930|935|930|935|930|1
1639422930000|2021-12-13 19:15:30|934.9|929.9|935|930|935|930|934.9|929.9|2
1639422940000|2021-12-13 19:15:40|934.9|929.9|934.8|929.8|935|930|934.7|929.7|9
1639422950000|2021-12-13 19:15:50|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639422970000|2021-12-13 19:16:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639422990000|2021-12-13 19:16:30|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639423000000|2021-12-13 19:16:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639423020000|2021-12-13 19:17:00|934.6|929.6|934.5|929.5|934.7|929.7|934.4|929.4|8
1639423030000|2021-12-13 19:17:10|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639423090000|2021-12-13 19:18:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639423100000|2021-12-13 19:18:20|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639423110000|2021-12-13 19:18:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639423140000|2021-12-13 19:19:00|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639423160000|2021-12-13 19:19:20|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639423170000|2021-12-13 19:19:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639423180000|2021-12-13 19:19:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639423190000|2021-12-13 19:19:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|6
1639423200000|2021-12-13 19:20:00|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|5
1639423210000|2021-12-13 19:20:10|934.8|929.8|934.5|929.5|934.8|929.8|934.5|929.5|3
1639423220000|2021-12-13 19:20:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639423230000|2021-12-13 19:20:30|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1639423250000|2021-12-13 19:20:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|6
1639423260000|2021-12-13 19:21:00|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639423270000|2021-12-13 19:21:10|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|7
1639423280000|2021-12-13 19:21:20|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|9
1639423290000|2021-12-13 19:21:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639423310000|2021-12-13 19:21:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639423320000|2021-12-13 19:22:00|935|930|934.9|929.9|935|930|934.9|929.9|4
1639423330000|2021-12-13 19:22:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639423350000|2021-12-13 19:22:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639423410000|2021-12-13 19:23:30|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639423420000|2021-12-13 19:23:40|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639423450000|2021-12-13 19:24:10|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|9
1639423480000|2021-12-13 19:24:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639423490000|2021-12-13 19:24:50|935|930|935.1|930.1|935.1|930.1|935|930|2
1639423500000|2021-12-13 19:25:00|935|930|935.1|930.1|935.1|930.1|935|930|2
1639423510000|2021-12-13 19:25:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639423530000|2021-12-13 19:25:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639423540000|2021-12-13 19:25:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639423560000|2021-12-13 19:26:00|935.4|930.4|935|930|935.4|930.4|935|930|5
1639423570000|2021-12-13 19:26:10|935.1|930.1|935|930|935.2|930.2|935|930|5
1639423580000|2021-12-13 19:26:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639423590000|2021-12-13 19:26:30|935|930|935|930|935|930|934.9|929.9|3
1639423600000|2021-12-13 19:26:40|935.1|930.1|935.3|930.3|935.3|930.3|935|930|4
1639423620000|2021-12-13 19:27:00|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639423630000|2021-12-13 19:27:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639423650000|2021-12-13 19:27:30|935|930|934.9|929.9|935|930|934.9|929.9|2
1639423660000|2021-12-13 19:27:40|935|930|935|930|935|930|935|930|1
1639423670000|2021-12-13 19:27:50|934.9|929.9|935|930|935|930|934.9|929.9|6
1639423680000|2021-12-13 19:28:00|934.9|929.9|935|930|935|930|934.9|929.9|2
1639423690000|2021-12-13 19:28:10|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639423700000|2021-12-13 19:28:20|935|930|934.9|929.9|935|930|934.9|929.9|8
1639423710000|2021-12-13 19:28:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639423730000|2021-12-13 19:28:50|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639423740000|2021-12-13 19:29:00|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639423750000|2021-12-13 19:29:10|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|4
1639423760000|2021-12-13 19:29:20|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|5
1639423770000|2021-12-13 19:29:30|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|6
1639423780000|2021-12-13 19:29:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639423790000|2021-12-13 19:29:50|935|930|934.8|929.8|935|930|934.8|929.8|9
1639423800000|2021-12-13 19:30:00|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|9
1639423810000|2021-12-13 19:30:10|935|930|935|930|935|930|934.9|929.9|3
1639423820000|2021-12-13 19:30:20|934.9|929.9|934.9|929.9|935|930|934.9|929.9|9
1639423830000|2021-12-13 19:30:30|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|4
1639423840000|2021-12-13 19:30:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639423850000|2021-12-13 19:30:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1639423860000|2021-12-13 19:31:00|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|6
1639423870000|2021-12-13 19:31:10|934.9|929.9|934.9|929.9|935|930|934.8|929.8|11
1639423880000|2021-12-13 19:31:20|935|930|934.9|929.9|935|930|934.9|929.9|8
1639423900000|2021-12-13 19:31:40|935|930|935|930|935|930|934.9|929.9|11
1639423910000|2021-12-13 19:31:50|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|11
1639423920000|2021-12-13 19:32:00|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|5
1639423930000|2021-12-13 19:32:10|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|3
1639423940000|2021-12-13 19:32:20|935|930|935|930|935|930|935|930|1
1639423980000|2021-12-13 19:33:00|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|5
1639424060000|2021-12-13 19:34:20|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639424070000|2021-12-13 19:34:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639424080000|2021-12-13 19:34:40|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639424090000|2021-12-13 19:34:50|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1639424120000|2021-12-13 19:35:20|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|7
1639424140000|2021-12-13 19:35:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639424160000|2021-12-13 19:36:00|935.1|930.1|935|930|935.1|930.1|935|930|8
1639424170000|2021-12-13 19:36:10|935.1|930.1|935.1|930.1|935.1|930.1|935|930|5
1639424190000|2021-12-13 19:36:30|935|930|934.9|929.9|935|930|934.9|929.9|2
1639424200000|2021-12-13 19:36:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639424210000|2021-12-13 19:36:50|935.3|930.3|935.6|930.6|935.6|930.6|935.2|930.2|11
1639424220000|2021-12-13 19:37:00|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|6
1639424240000|2021-12-13 19:37:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639424250000|2021-12-13 19:37:30|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1639424260000|2021-12-13 19:37:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639424290000|2021-12-13 19:38:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1639424300000|2021-12-13 19:38:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|10
1639424310000|2021-12-13 19:38:30|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639424320000|2021-12-13 19:38:40|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639424330000|2021-12-13 19:38:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|4
1639424340000|2021-12-13 19:39:00|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|6
1639424350000|2021-12-13 19:39:10|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|9
1639424360000|2021-12-13 19:39:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|6
1639424370000|2021-12-13 19:39:30|935.1|930.1|935.2|930.2|935.3|930.3|935.1|930.1|4
1639424380000|2021-12-13 19:39:40|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|6
1639424390000|2021-12-13 19:39:50|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639424400000|2021-12-13 19:40:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639424410000|2021-12-13 19:40:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639424420000|2021-12-13 19:40:20|935.2|930.2|935.1|930.1|935.2|930.2|935|930|3
1639424430000|2021-12-13 19:40:30|935.2|930.2|935|930|935.2|930.2|935|930|4
1639424460000|2021-12-13 19:41:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639424480000|2021-12-13 19:41:20|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639424520000|2021-12-13 19:42:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1639424530000|2021-12-13 19:42:10|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|5
1639424540000|2021-12-13 19:42:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639424550000|2021-12-13 19:42:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639424570000|2021-12-13 19:42:50|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|7
1639424620000|2021-12-13 19:43:40|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639424630000|2021-12-13 19:43:50|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|5
1639424640000|2021-12-13 19:44:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639424670000|2021-12-13 19:44:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639424690000|2021-12-13 19:44:50|935.1|930.1|935|930|935.1|930.1|935|930|2
1639424700000|2021-12-13 19:45:00|935.1|930.1|935.4|930.4|935.4|930.4|935|930|4
1639424710000|2021-12-13 19:45:10|935.5|930.5|935.6|930.6|935.8|930.8|935.4|930.4|6
1639424720000|2021-12-13 19:45:20|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639424750000|2021-12-13 19:45:50|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1639424760000|2021-12-13 19:46:00|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|9
1639424790000|2021-12-13 19:46:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639424800000|2021-12-13 19:46:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639424820000|2021-12-13 19:47:00|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639424840000|2021-12-13 19:47:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639424850000|2021-12-13 19:47:30|935.4|930.4|935.4|930.4|935.5|930.5|935.3|930.3|9
1639424860000|2021-12-13 19:47:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639424870000|2021-12-13 19:47:50|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|5
1639424890000|2021-12-13 19:48:10|935.2|930.2|934.9|929.9|935.3|930.3|934.9|929.9|7
1639424900000|2021-12-13 19:48:20|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639424940000|2021-12-13 19:49:00|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1639424950000|2021-12-13 19:49:10|934.8|929.8|934.8|929.8|935|930|934.8|929.8|4
1639424960000|2021-12-13 19:49:20|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639424980000|2021-12-13 19:49:40|934.9|929.9|935|930|935|930|934.9|929.9|12
1639424990000|2021-12-13 19:49:50|934.9|929.9|934.9|929.9|935|930|934.9|929.9|11
1639425000000|2021-12-13 19:50:00|935|930|935.1|930.1|935.1|930.1|935|930|2
1639425010000|2021-12-13 19:50:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639425030000|2021-12-13 19:50:30|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1639425050000|2021-12-13 19:50:50|935|930|935|930|935|930|935|930|1
1639425060000|2021-12-13 19:51:00|935.1|930.1|935.1|930.1|935.1|930.1|935|930|5
1639425080000|2021-12-13 19:51:20|935|930|935|930|935.1|930.1|935|930|7
1639425090000|2021-12-13 19:51:30|935.1|930.1|935.3|930.3|935.3|930.3|935|930|7
1639425110000|2021-12-13 19:51:50|935.2|930.2|935.3|930.3|935.4|930.4|935.2|930.2|4
1639425120000|2021-12-13 19:52:00|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1639425130000|2021-12-13 19:52:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1639425140000|2021-12-13 19:52:20|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|5
1639425150000|2021-12-13 19:52:30|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1639425160000|2021-12-13 19:52:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639425200000|2021-12-13 19:53:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639425230000|2021-12-13 19:53:50|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|8
1639425240000|2021-12-13 19:54:00|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639425250000|2021-12-13 19:54:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639425260000|2021-12-13 19:54:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639425270000|2021-12-13 19:54:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639425290000|2021-12-13 19:54:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639425300000|2021-12-13 19:55:00|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1639425310000|2021-12-13 19:55:10|935.8|930.8|935.4|930.4|935.8|930.8|935.4|930.4|5
1639425320000|2021-12-13 19:55:20|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|3
1639425340000|2021-12-13 19:55:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639425370000|2021-12-13 19:56:10|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|9
1639425380000|2021-12-13 19:56:20|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1639425390000|2021-12-13 19:56:30|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|9
1639425400000|2021-12-13 19:56:40|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|11
1639425420000|2021-12-13 19:57:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639425430000|2021-12-13 19:57:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639425480000|2021-12-13 19:58:00|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|9
1639425490000|2021-12-13 19:58:10|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639425500000|2021-12-13 19:58:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|4
1639425520000|2021-12-13 19:58:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639425530000|2021-12-13 19:58:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1639425540000|2021-12-13 19:59:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|10
1639425550000|2021-12-13 19:59:10|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639425570000|2021-12-13 19:59:30|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639425590000|2021-12-13 19:59:50|935.9|930.9|936|931|936|931|935.9|930.9|2
1639425600000|2021-12-13 20:00:00|936.1|931.1|936.2|931.2|936.3|931.3|936.1|931.1|3
1639425610000|2021-12-13 20:00:10|936.1|931.1|936|931|936.1|931.1|936|931|2
1639425660000|2021-12-13 20:01:00|936.1|931.1|936|931|936.1|931.1|936|931|2
1639425680000|2021-12-13 20:01:20|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639425690000|2021-12-13 20:01:30|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639425700000|2021-12-13 20:01:40|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639425740000|2021-12-13 20:02:20|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1639425750000|2021-12-13 20:02:30|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|13
1639425770000|2021-12-13 20:02:50|936|931|936.1|931.1|936.1|931.1|936|931|2
1639425780000|2021-12-13 20:03:00|936|931|936|931|936.1|931.1|936|931|3
1639425840000|2021-12-13 20:04:00|935.9|930.9|935.8|930.8|936|931|935.8|930.8|6
1639425850000|2021-12-13 20:04:10|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|4
1639425860000|2021-12-13 20:04:20|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|4
1639425870000|2021-12-13 20:04:30|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|11
1639425950000|2021-12-13 20:05:50|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639425960000|2021-12-13 20:06:00|936.1|931.1|936.2|931.2|936.2|931.2|935.9|930.9|5
1639425970000|2021-12-13 20:06:10|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|6
1639425980000|2021-12-13 20:06:20|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|15
1639425990000|2021-12-13 20:06:30|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|5
1639426020000|2021-12-13 20:07:00|936.3|931.3|936|931|936.3|931.3|936|931|7
1639426030000|2021-12-13 20:07:10|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|2
1639426050000|2021-12-13 20:07:30|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1639426080000|2021-12-13 20:08:00|936|931|936|931|936|931|936|931|1
1639426100000|2021-12-13 20:08:20|936.1|931.1|936.2|931.2|936.2|931.2|936|931|4
1639426110000|2021-12-13 20:08:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639426120000|2021-12-13 20:08:40|936|931|936|931|936|931|936|931|1
1639426160000|2021-12-13 20:09:20|935.9|930.9|936|931|936|931|935.9|930.9|2
1639426170000|2021-12-13 20:09:30|935.9|930.9|936|931|936|931|935.9|930.9|10
1639426190000|2021-12-13 20:09:50|935.9|930.9|936|931|936|931|935.9|930.9|8
1639426260000|2021-12-13 20:11:00|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|4
1639426270000|2021-12-13 20:11:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639426290000|2021-12-13 20:11:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639426300000|2021-12-13 20:11:40|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|8
1639426330000|2021-12-13 20:12:10|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|3
1639426350000|2021-12-13 20:12:30|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639426360000|2021-12-13 20:12:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639426390000|2021-12-13 20:13:10|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1639426400000|2021-12-13 20:13:20|936.1|931.1|936|931|936.2|931.2|936|931|6
1639426410000|2021-12-13 20:13:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639426440000|2021-12-13 20:14:00|936|931|935.8|930.8|936|931|935.8|930.8|5
1639426450000|2021-12-13 20:14:10|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|5
1639426460000|2021-12-13 20:14:20|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1639426500000|2021-12-13 20:15:00|936|931|935.9|930.9|936|931|935.9|930.9|6
1639426510000|2021-12-13 20:15:10|936|931|936|931|936|931|935.9|930.9|5
1639426560000|2021-12-13 20:16:00|936.1|931.1|936.2|931.2|936.4|931.4|936.1|931.1|4
1639426600000|2021-12-13 20:16:40|936.1|931.1|936|931|936.1|931.1|936|931|8
1639426610000|2021-12-13 20:16:50|936.1|931.1|936|931|936.1|931.1|936|931|2
1639426620000|2021-12-13 20:17:00|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1639426630000|2021-12-13 20:17:10|936|931|936|931|936.1|931.1|936|931|11
1639426640000|2021-12-13 20:17:20|936.1|931.1|936.1|931.1|936.1|931.1|936|931|5
1639426650000|2021-12-13 20:17:30|936|931|936.1|931.1|936.1|931.1|936|931|8
1639426660000|2021-12-13 20:17:40|936|931|936|931|936.1|931.1|936|931|19
1639426670000|2021-12-13 20:17:50|936.1|931.1|936|931|936.1|931.1|936|931|2
1639426740000|2021-12-13 20:19:00|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639426790000|2021-12-13 20:19:50|936|931|935.9|930.9|936|931|935.9|930.9|4
1639426800000|2021-12-13 20:20:00|936|931|935.9|930.9|936|931|935.9|930.9|14
1639426810000|2021-12-13 20:20:10|936|931|936|931|936|931|935.9|930.9|9
1639426840000|2021-12-13 20:20:40|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1639426850000|2021-12-13 20:20:50|936|931|936|931|936.1|931.1|936|931|5
1639426860000|2021-12-13 20:21:00|936.1|931.1|936.1|931.1|936.1|931.1|936|931|7
1639426870000|2021-12-13 20:21:10|936|931|936|931|936.1|931.1|936|931|7
1639426900000|2021-12-13 20:21:40|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|2
1639426910000|2021-12-13 20:21:50|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639426920000|2021-12-13 20:22:00|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639426930000|2021-12-13 20:22:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639426940000|2021-12-13 20:22:20|936|931|936|931|936.1|931.1|936|931|3
1639426970000|2021-12-13 20:22:50|936.1|931.1|936|931|936.1|931.1|936|931|12
1639426980000|2021-12-13 20:23:00|936.1|931.1|936|931|936.1|931.1|936|931|12
1639426990000|2021-12-13 20:23:10|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1639427030000|2021-12-13 20:23:50|936.3|931.3|936.3|931.3|936.4|931.4|936.2|931.2|5
1639427040000|2021-12-13 20:24:00|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639427050000|2021-12-13 20:24:10|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|9
1639427080000|2021-12-13 20:24:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639427090000|2021-12-13 20:24:50|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1639427160000|2021-12-13 20:26:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639427180000|2021-12-13 20:26:20|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|8
1639427200000|2021-12-13 20:26:40|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|8
1639427210000|2021-12-13 20:26:50|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|7
1639427220000|2021-12-13 20:27:00|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|11
1639427230000|2021-12-13 20:27:10|936.2|931.2|936.2|931.2|936.4|931.4|936.2|931.2|5
1639427250000|2021-12-13 20:27:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639427290000|2021-12-13 20:28:10|936|931|936.1|931.1|936.1|931.1|936|931|4
1639427300000|2021-12-13 20:28:20|936|931|936.1|931.1|936.2|931.2|936|931|4
1639427330000|2021-12-13 20:28:50|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|8
1639427350000|2021-12-13 20:29:10|936.2|931.2|936.3|931.3|936.3|931.3|936.1|931.1|18
1639427370000|2021-12-13 20:29:30|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1639427400000|2021-12-13 20:30:00|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|7
1639427410000|2021-12-13 20:30:10|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|5
1639427420000|2021-12-13 20:30:20|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639427430000|2021-12-13 20:30:30|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|8
1639427450000|2021-12-13 20:30:50|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639427460000|2021-12-13 20:31:00|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|8
1639427520000|2021-12-13 20:32:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639427530000|2021-12-13 20:32:10|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|6
1639427540000|2021-12-13 20:32:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639427550000|2021-12-13 20:32:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|4
1639427630000|2021-12-13 20:33:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639427640000|2021-12-13 20:34:00|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1639427650000|2021-12-13 20:34:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1639427680000|2021-12-13 20:34:40|936.4|931.4|936.3|931.3|936.4|931.4|936.2|931.2|3
1639427690000|2021-12-13 20:34:50|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|7
1639427710000|2021-12-13 20:35:10|936.5|931.5|936.6|931.6|936.6|931.6|936.4|931.4|4
1639427800000|2021-12-13 20:36:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639427810000|2021-12-13 20:36:50|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639427830000|2021-12-13 20:37:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639427840000|2021-12-13 20:37:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639427850000|2021-12-13 20:37:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|10
1639427880000|2021-12-13 20:38:00|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1639427900000|2021-12-13 20:38:20|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639427950000|2021-12-13 20:39:10|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639427970000|2021-12-13 20:39:30|936|931|936|931|936.1|931.1|936|931|9
1639427980000|2021-12-13 20:39:40|936.1|931.1|936.1|931.1|936.1|931.1|936|931|7
1639427990000|2021-12-13 20:39:50|936|931|936.1|931.1|936.1|931.1|936|931|2
1639428000000|2021-12-13 20:40:00|936|931|936.1|931.1|936.1|931.1|936|931|26
1639428010000|2021-12-13 20:40:10|936|931|936|931|936.1|931.1|936|931|5
1639428020000|2021-12-13 20:40:20|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1639428040000|2021-12-13 20:40:40|936|931|936|931|936.1|931.1|936|931|3
1639428050000|2021-12-13 20:40:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639428060000|2021-12-13 20:41:00|936|931|936|931|936|931|936|931|1
1639428070000|2021-12-13 20:41:10|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639428090000|2021-12-13 20:41:30|936|931|936|931|936|931|936|931|1
1639428100000|2021-12-13 20:41:40|936.1|931.1|936|931|936.1|931.1|936|931|2
1639428110000|2021-12-13 20:41:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639428120000|2021-12-13 20:42:00|936|931|936|931|936|931|936|931|1
1639428130000|2021-12-13 20:42:10|936.1|931.1|936.1|931.1|936.1|931.1|936|931|9
1639428140000|2021-12-13 20:42:20|936|931|936|931|936|931|935.9|930.9|3
1639428150000|2021-12-13 20:42:30|935.9|930.9|935.9|930.9|936|931|935.9|930.9|9
1639428160000|2021-12-13 20:42:40|936|931|936|931|936.1|931.1|935.9|930.9|11
1639428170000|2021-12-13 20:42:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639428210000|2021-12-13 20:43:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639428220000|2021-12-13 20:43:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639428230000|2021-12-13 20:43:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639428240000|2021-12-13 20:44:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639428260000|2021-12-13 20:44:20|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639428290000|2021-12-13 20:44:50|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|11
1639428300000|2021-12-13 20:45:00|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|7
1639428340000|2021-12-13 20:45:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639428380000|2021-12-13 20:46:20|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639428420000|2021-12-13 20:47:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639428430000|2021-12-13 20:47:10|935.6|930.6|935.5|930.5|935.7|930.7|935.5|930.5|6
1639428460000|2021-12-13 20:47:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639428470000|2021-12-13 20:47:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639428480000|2021-12-13 20:48:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639428490000|2021-12-13 20:48:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1639428500000|2021-12-13 20:48:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639428510000|2021-12-13 20:48:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639428520000|2021-12-13 20:48:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639428530000|2021-12-13 20:48:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639428570000|2021-12-13 20:49:30|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639428590000|2021-12-13 20:49:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639428600000|2021-12-13 20:50:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639428610000|2021-12-13 20:50:10|935|930|935.1|930.1|935.1|930.1|935|930|6
1639428630000|2021-12-13 20:50:30|935|930|934.9|929.9|935|930|934.9|929.9|2
1639428640000|2021-12-13 20:50:40|934.8|929.8|935|930|935.2|930.2|934.7|929.7|9
1639428650000|2021-12-13 20:50:50|934.9|929.9|934.9|929.9|935|930|934.9|929.9|9
1639428660000|2021-12-13 20:51:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|4
1639428670000|2021-12-13 20:51:10|935|930|934.8|929.8|935|930|934.8|929.8|9
1639428680000|2021-12-13 20:51:20|934.9|929.9|934.9|929.9|935|930|934.8|929.8|11
1639428690000|2021-12-13 20:51:30|935.1|930.1|935|930|935.1|930.1|934.9|929.9|8
1639428700000|2021-12-13 20:51:40|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|3
1639428720000|2021-12-13 20:52:00|935.1|930.1|934.9|929.9|935.2|930.2|934.9|929.9|14
1639428730000|2021-12-13 20:52:10|935|930|934.9|929.9|935.1|930.1|934.9|929.9|8
1639428750000|2021-12-13 20:52:30|934.8|929.8|934.9|929.9|935|930|934.8|929.8|4
1639428760000|2021-12-13 20:52:40|935|930|935|930|935|930|935|930|1
1639428770000|2021-12-13 20:52:50|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1639428780000|2021-12-13 20:53:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|10
1639428790000|2021-12-13 20:53:10|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|9
1639428800000|2021-12-13 20:53:20|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|8
1639428810000|2021-12-13 20:53:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639428830000|2021-12-13 20:53:50|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|11
1639428840000|2021-12-13 20:54:00|934.8|929.8|934.9|929.9|935|930|934.8|929.8|4
1639428850000|2021-12-13 20:54:10|935|930|935|930|935|930|934.9|929.9|11
1639428860000|2021-12-13 20:54:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639428870000|2021-12-13 20:54:30|935|930|935|930|935|930|935|930|1
1639428880000|2021-12-13 20:54:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639428890000|2021-12-13 20:54:50|934.7|929.7|934.7|929.7|934.9|929.9|934.7|929.7|11
1639428900000|2021-12-13 20:55:00|934.8|929.8|934.8|929.8|934.8|929.8|934.6|929.6|19
1639428910000|2021-12-13 20:55:10|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|4
1639428920000|2021-12-13 20:55:20|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|4
1639428940000|2021-12-13 20:55:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639428950000|2021-12-13 20:55:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639428960000|2021-12-13 20:56:00|934.9|929.9|935|930|935|930|934.9|929.9|2
1639428970000|2021-12-13 20:56:10|934.9|929.9|934.9|929.9|934.9|929.9|934.7|929.7|7
1639428980000|2021-12-13 20:56:20|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|8
1639428990000|2021-12-13 20:56:30|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639429000000|2021-12-13 20:56:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639429030000|2021-12-13 20:57:10|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|11
1639429050000|2021-12-13 20:57:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639429060000|2021-12-13 20:57:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|8
1639429070000|2021-12-13 20:57:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639429080000|2021-12-13 20:58:00|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639429100000|2021-12-13 20:58:20|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|9
1639429110000|2021-12-13 20:58:30|934.7|929.7|934.8|929.8|934.8|929.8|934.6|929.6|4
1639429120000|2021-12-13 20:58:40|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|7
1639429130000|2021-12-13 20:58:50|935|930|935|930|935|930|935|930|1
1639429140000|2021-12-13 20:59:00|934.9|929.9|934.7|929.7|935|930|934.7|929.7|9
1639429150000|2021-12-13 20:59:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639429160000|2021-12-13 20:59:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639429170000|2021-12-13 20:59:30|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|9
1639429180000|2021-12-13 20:59:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1639429190000|2021-12-13 20:59:50|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|11
1639429200000|2021-12-13 21:00:00|934.4|929.4|934.7|929.7|935|930|934.4|929.4|12
1639429210000|2021-12-13 21:00:10|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|7
1639429220000|2021-12-13 21:00:20|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|7
1639429240000|2021-12-13 21:00:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639429260000|2021-12-13 21:01:00|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|3
1639429270000|2021-12-13 21:01:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639429280000|2021-12-13 21:01:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639429290000|2021-12-13 21:01:30|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1639429300000|2021-12-13 21:01:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639429310000|2021-12-13 21:01:50|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|5
1639429350000|2021-12-13 21:02:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639429370000|2021-12-13 21:02:50|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1639429380000|2021-12-13 21:03:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639429390000|2021-12-13 21:03:10|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1639429400000|2021-12-13 21:03:20|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639429420000|2021-12-13 21:03:40|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1639429430000|2021-12-13 21:03:50|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639429460000|2021-12-13 21:04:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639429470000|2021-12-13 21:04:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639429480000|2021-12-13 21:04:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639429520000|2021-12-13 21:05:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639429570000|2021-12-13 21:06:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639429580000|2021-12-13 21:06:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639429600000|2021-12-13 21:06:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639429610000|2021-12-13 21:06:50|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639429620000|2021-12-13 21:07:00|934.7|929.7|934.8|929.8|934.8|929.8|934.6|929.6|12
1639429630000|2021-12-13 21:07:10|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639429650000|2021-12-13 21:07:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639429670000|2021-12-13 21:07:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639429680000|2021-12-13 21:08:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|6
1639429690000|2021-12-13 21:08:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639429710000|2021-12-13 21:08:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639429730000|2021-12-13 21:08:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639429760000|2021-12-13 21:09:20|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639429780000|2021-12-13 21:09:40|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639429790000|2021-12-13 21:09:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639429800000|2021-12-13 21:10:00|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639429840000|2021-12-13 21:10:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639429850000|2021-12-13 21:10:50|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639429860000|2021-12-13 21:11:00|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|9
1639429900000|2021-12-13 21:11:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639429960000|2021-12-13 21:12:40|935|930|934.9|929.9|935|930|934.9|929.9|2
1639430000000|2021-12-13 21:13:20|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639430010000|2021-12-13 21:13:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639430020000|2021-12-13 21:13:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639430030000|2021-12-13 21:13:50|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|8
1639430040000|2021-12-13 21:14:00|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|2
1639430060000|2021-12-13 21:14:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639430090000|2021-12-13 21:14:50|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639430150000|2021-12-13 21:15:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639430160000|2021-12-13 21:16:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639430200000|2021-12-13 21:16:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639430220000|2021-12-13 21:17:00|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639430250000|2021-12-13 21:17:30|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1639430310000|2021-12-13 21:18:30|935|930|935|930|935|930|935|930|1
1639430340000|2021-12-13 21:19:00|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|3
1639430350000|2021-12-13 21:19:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639430380000|2021-12-13 21:19:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639430400000|2021-12-13 21:20:00|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639430410000|2021-12-13 21:20:10|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639430420000|2021-12-13 21:20:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639430440000|2021-12-13 21:20:40|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639430450000|2021-12-13 21:20:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639430490000|2021-12-13 21:21:30|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|6
1639430550000|2021-12-13 21:22:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639430560000|2021-12-13 21:22:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639430600000|2021-12-13 21:23:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639430640000|2021-12-13 21:24:00|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639430670000|2021-12-13 21:24:30|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639430710000|2021-12-13 21:25:10|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639430750000|2021-12-13 21:25:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639430770000|2021-12-13 21:26:10|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639430780000|2021-12-13 21:26:20|934.8|929.8|934.9|929.9|935.1|930.1|934.8|929.8|5
1639430790000|2021-12-13 21:26:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639430800000|2021-12-13 21:26:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639430830000|2021-12-13 21:27:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639430840000|2021-12-13 21:27:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639430890000|2021-12-13 21:28:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639430930000|2021-12-13 21:28:50|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639430940000|2021-12-13 21:29:00|934.6|929.6|934.4|929.4|934.6|929.6|934.4|929.4|6
1639430950000|2021-12-13 21:29:10|934.5|929.5|934.7|929.7|934.7|929.7|934.5|929.5|7
1639430980000|2021-12-13 21:29:40|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639431000000|2021-12-13 21:30:00|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639431010000|2021-12-13 21:30:10|934.7|929.7|934.4|929.4|934.7|929.7|934.4|929.4|4
1639431030000|2021-12-13 21:30:30|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639431040000|2021-12-13 21:30:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1639431070000|2021-12-13 21:31:10|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639431080000|2021-12-13 21:31:20|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639431120000|2021-12-13 21:32:00|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639431140000|2021-12-13 21:32:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639431210000|2021-12-13 21:33:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639431220000|2021-12-13 21:33:40|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639431230000|2021-12-13 21:33:50|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|5
1639431240000|2021-12-13 21:34:00|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639431320000|2021-12-13 21:35:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639431360000|2021-12-13 21:36:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639431390000|2021-12-13 21:36:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639431400000|2021-12-13 21:36:40|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639431410000|2021-12-13 21:36:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639431420000|2021-12-13 21:37:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639431430000|2021-12-13 21:37:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639431440000|2021-12-13 21:37:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639431450000|2021-12-13 21:37:30|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639431460000|2021-12-13 21:37:40|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639431470000|2021-12-13 21:37:50|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639431480000|2021-12-13 21:38:00|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639431490000|2021-12-13 21:38:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|6
1639431520000|2021-12-13 21:38:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639431630000|2021-12-13 21:40:30|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|3
1639431690000|2021-12-13 21:41:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639431730000|2021-12-13 21:42:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639431740000|2021-12-13 21:42:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639431820000|2021-12-13 21:43:40|935|930|935.1|930.1|935.1|930.1|935|930|2
1639431830000|2021-12-13 21:43:50|935|930|935.1|930.1|935.1|930.1|935|930|2
1639431850000|2021-12-13 21:44:10|935|930|935|930|935|930|935|930|1
1639431900000|2021-12-13 21:45:00|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639431910000|2021-12-13 21:45:10|935|930|934.9|929.9|935|930|934.9|929.9|4
1639431920000|2021-12-13 21:45:20|935|930|934.9|929.9|935|930|934.9|929.9|2
1639431940000|2021-12-13 21:45:40|935|930|934.9|929.9|935|930|934.9|929.9|2
1639431970000|2021-12-13 21:46:10|935|930|935|930|935|930|934.9|929.9|3
1639432000000|2021-12-13 21:46:40|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639432010000|2021-12-13 21:46:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639432090000|2021-12-13 21:48:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639432110000|2021-12-13 21:48:30|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639432120000|2021-12-13 21:48:40|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639432140000|2021-12-13 21:49:00|935.4|930.4|935.3|930.3|935.5|930.5|935.3|930.3|7
1639432150000|2021-12-13 21:49:10|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1639432160000|2021-12-13 21:49:20|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1639432170000|2021-12-13 21:49:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639432180000|2021-12-13 21:49:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639432190000|2021-12-13 21:49:50|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|3
1639432200000|2021-12-13 21:50:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639432250000|2021-12-13 21:50:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639432260000|2021-12-13 21:51:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639432270000|2021-12-13 21:51:10|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1639432280000|2021-12-13 21:51:20|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639432400000|2021-12-13 21:53:20|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|4
1639432410000|2021-12-13 21:53:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639432420000|2021-12-13 21:53:40|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639432450000|2021-12-13 21:54:10|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639432470000|2021-12-13 21:54:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639432510000|2021-12-13 21:55:10|935.7|930.7|935.7|930.7|935.7|930.7|935.5|930.5|5
1639432530000|2021-12-13 21:55:30|935.6|930.6|935.6|930.6|935.7|930.7|935.5|930.5|10
1639432540000|2021-12-13 21:55:40|935.5|930.5|935.5|930.5|935.7|930.7|935.5|930.5|3
1639432570000|2021-12-13 21:56:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639432600000|2021-12-13 21:56:40|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639432650000|2021-12-13 21:57:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1639432660000|2021-12-13 21:57:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639432670000|2021-12-13 21:57:50|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|7
1639432680000|2021-12-13 21:58:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639432710000|2021-12-13 21:58:30|935|930|935.1|930.1|935.1|930.1|935|930|2
1639432750000|2021-12-13 21:59:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639432770000|2021-12-13 21:59:30|935|930|935.1|930.1|935.1|930.1|935|930|4
1639436430000|2021-12-13 23:00:30|940.9|923.7|940.8|923.9|940.9|923.9|940.8|923.7|6
1639436440000|2021-12-13 23:00:40|940.7|924|940.7|924.1|940.7|924.1|940.7|924|3
1639436450000|2021-12-13 23:00:50|940.6|924.2|940.6|924.2|940.6|924.2|940.6|924.2|2
1639436460000|2021-12-13 23:01:00|940.5|924.3|940.5|924.3|940.5|924.3|940.5|924.2|4
1639436470000|2021-12-13 23:01:10|940.4|924.4|940.4|924.4|940.4|924.4|940.4|924.4|2
1639436480000|2021-12-13 23:01:20|940.3|924.5|936.6|928.2|940.3|928.2|936.6|924.5|4
1639436490000|2021-12-13 23:01:30||928.3||928.3||928.3||928.3|1
1639436500000|2021-12-13 23:01:40|936.5|928.4|936.5|928.4|936.5|928.4|936.5|928.4|2
1639436520000|2021-12-13 23:02:00|935|928.5|935|930|935|930|935|928.5|2
1639436530000|2021-12-13 23:02:10|935.3|930.3|936.8|928.2|936.9|930.3|935.3|928.2|3
1639436540000|2021-12-13 23:02:20|936.9|930.7|935.1|930.1|936.9|930.7|935|930|5
1639436550000|2021-12-13 23:02:30|935|930|935|930|935|930|935|930|1
1639436560000|2021-12-13 23:02:40|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639436640000|2021-12-13 23:04:00|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|2
1639436650000|2021-12-13 23:04:10|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639436700000|2021-12-13 23:05:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1639436880000|2021-12-13 23:08:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639436960000|2021-12-13 23:09:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639436970000|2021-12-13 23:09:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639436990000|2021-12-13 23:09:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1639437000000|2021-12-13 23:10:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639437010000|2021-12-13 23:10:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639437040000|2021-12-13 23:10:40|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639437050000|2021-12-13 23:10:50|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639437060000|2021-12-13 23:11:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639437080000|2021-12-13 23:11:20|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639437110000|2021-12-13 23:11:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639437450000|2021-12-13 23:17:30|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|4
1639437470000|2021-12-13 23:17:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639437490000|2021-12-13 23:18:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639437500000|2021-12-13 23:18:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639437540000|2021-12-13 23:19:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639437570000|2021-12-13 23:19:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639437650000|2021-12-13 23:20:50|935.6|930.6|934.8|929.8|935.6|930.6|934.8|929.8|7
1639437760000|2021-12-13 23:22:40|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639437770000|2021-12-13 23:22:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639437780000|2021-12-13 23:23:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|6
1639437790000|2021-12-13 23:23:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639437840000|2021-12-13 23:24:00|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|7
1639437860000|2021-12-13 23:24:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639437880000|2021-12-13 23:24:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639437900000|2021-12-13 23:25:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639437920000|2021-12-13 23:25:20|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1639437940000|2021-12-13 23:25:40|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1639438040000|2021-12-13 23:27:20|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639438060000|2021-12-13 23:27:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639438070000|2021-12-13 23:27:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639438100000|2021-12-13 23:28:20|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639438120000|2021-12-13 23:28:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639438130000|2021-12-13 23:28:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639438140000|2021-12-13 23:29:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1639438150000|2021-12-13 23:29:10|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639438160000|2021-12-13 23:29:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639438180000|2021-12-13 23:29:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639438190000|2021-12-13 23:29:50|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1639438200000|2021-12-13 23:30:00|934.9|929.9|935|930|935|930|934.8|929.8|5
1639438220000|2021-12-13 23:30:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639438230000|2021-12-13 23:30:30|935|930|935|930|935|930|935|930|1
1639438240000|2021-12-13 23:30:40|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1639438350000|2021-12-13 23:32:30|934.9|929.9|935|930|935|930|934.9|929.9|2
1639438370000|2021-12-13 23:32:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639438390000|2021-12-13 23:33:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639438430000|2021-12-13 23:33:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639438450000|2021-12-13 23:34:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639438510000|2021-12-13 23:35:10|935|930|935.2|930.2|935.2|930.2|935|930|3
1639438530000|2021-12-13 23:35:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639438560000|2021-12-13 23:36:00|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639438570000|2021-12-13 23:36:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639438580000|2021-12-13 23:36:20|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639438590000|2021-12-13 23:36:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639438610000|2021-12-13 23:36:50|935|930|935|930|935|930|935|930|1
1639438670000|2021-12-13 23:37:50|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1639438680000|2021-12-13 23:38:00|935|930|935.1|930.1|935.1|930.1|935|930|2
1639438710000|2021-12-13 23:38:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639438720000|2021-12-13 23:38:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639438750000|2021-12-13 23:39:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639438770000|2021-12-13 23:39:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639438810000|2021-12-13 23:40:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639438820000|2021-12-13 23:40:20|935.1|930.1|935|930|935.1|930.1|935|930|2
1639438830000|2021-12-13 23:40:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639438860000|2021-12-13 23:41:00|935|930|935|930|935|930|935|930|1
1639438890000|2021-12-13 23:41:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639438900000|2021-12-13 23:41:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639438910000|2021-12-13 23:41:50|934.9|929.9|935|930|935.1|930.1|934.8|929.8|5
1639438920000|2021-12-13 23:42:00|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639438970000|2021-12-13 23:42:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639438980000|2021-12-13 23:43:00|935|930|935.1|930.1|935.1|930.1|934.9|929.9|3
1639439070000|2021-12-13 23:44:30|935|930|935.2|930.2|935.2|930.2|935|930|2
1639439100000|2021-12-13 23:45:00|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639439110000|2021-12-13 23:45:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639439130000|2021-12-13 23:45:30|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639439140000|2021-12-13 23:45:40|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|2
1639439150000|2021-12-13 23:45:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639439160000|2021-12-13 23:46:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1639439180000|2021-12-13 23:46:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639439190000|2021-12-13 23:46:30|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639439200000|2021-12-13 23:46:40|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|3
1639439210000|2021-12-13 23:46:50|935.7|930.7|935.9|930.9|935.9|930.9|935.7|930.7|3
1639439220000|2021-12-13 23:47:00|935.7|930.7|935.4|930.4|935.7|930.7|935.3|930.3|7
1639439230000|2021-12-13 23:47:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639439250000|2021-12-13 23:47:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639439260000|2021-12-13 23:47:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639439290000|2021-12-13 23:48:10|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639439310000|2021-12-13 23:48:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639439330000|2021-12-13 23:48:50|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|2
1639439370000|2021-12-13 23:49:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639439390000|2021-12-13 23:49:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639439410000|2021-12-13 23:50:10|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|2
1639439420000|2021-12-13 23:50:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639439440000|2021-12-13 23:50:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639439450000|2021-12-13 23:50:50|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639439470000|2021-12-13 23:51:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639439480000|2021-12-13 23:51:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639439570000|2021-12-13 23:52:50|935|930|934.9|929.9|935|930|934.9|929.9|2
1639439590000|2021-12-13 23:53:10|935|930|935|930|935|930|935|930|1
1639439690000|2021-12-13 23:54:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639439750000|2021-12-13 23:55:50|935|930|935|930|935|930|935|930|1
1639439760000|2021-12-13 23:56:00|934.9|929.9|935|930|935|930|934.9|929.9|4
1639439880000|2021-12-13 23:58:00|934.9|929.9|935|930|935|930|934.9|929.9|6
1639439890000|2021-12-13 23:58:10|934.9|929.9|935.3|930.3|935.3|930.3|934.9|929.9|4
1639439900000|2021-12-13 23:58:20|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639439910000|2021-12-13 23:58:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639439920000|2021-12-13 23:58:40|935.1|930.1|935|930|935.1|930.1|935|930|2
1639439940000|2021-12-13 23:59:00|934.9|929.9|935|930|935|930|934.7|929.7|4
1639439980000|2021-12-13 23:59:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639440000000|2021-12-14 00:00:00|934.8|929.8|935.1|930.1|935.1|930.1|934.7|929.7|5
1639440010000|2021-12-14 00:00:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639440030000|2021-12-14 00:00:30|935.4|930.4|935.5|930.5|935.6|930.6|935.4|930.4|4
1639440050000|2021-12-14 00:00:50|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|3
1639440080000|2021-12-14 00:01:20|935.8|930.8|935.5|930.5|935.8|930.8|935.4|930.4|4
1639440090000|2021-12-14 00:01:30|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|2
1639440110000|2021-12-14 00:01:50|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639440140000|2021-12-14 00:02:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639440150000|2021-12-14 00:02:30|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|7
1639440160000|2021-12-14 00:02:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639440190000|2021-12-14 00:03:10|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639440210000|2021-12-14 00:03:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639440230000|2021-12-14 00:03:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639440240000|2021-12-14 00:04:00|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|3
1639440250000|2021-12-14 00:04:10|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639440300000|2021-12-14 00:05:00|935.7|930.7|935.8|930.8|935.9|930.9|935.7|930.7|5
1639440340000|2021-12-14 00:05:40|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639440380000|2021-12-14 00:06:20|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|4
1639440390000|2021-12-14 00:06:30|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|4
1639440430000|2021-12-14 00:07:10|936|931|936.1|931.1|936.2|931.2|936|931|3
1639440440000|2021-12-14 00:07:20|935.9|930.9|936|931|936|931|935.9|930.9|2
1639440470000|2021-12-14 00:07:50|936.1|931.1|936.1|931.1|936.1|931.1|935.9|930.9|6
1639440480000|2021-12-14 00:08:00|936|931|936|931|936|931|935.9|930.9|5
1639440490000|2021-12-14 00:08:10|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1639440500000|2021-12-14 00:08:20|936|931|935.9|930.9|936|931|935.9|930.9|4
1639440510000|2021-12-14 00:08:30|936|931|935.9|930.9|936|931|935.9|930.9|4
1639440520000|2021-12-14 00:08:40|936|931|936|931|936|931|936|931|1
1639440540000|2021-12-14 00:09:00|936.1|931.1|936.1|931.1|936.1|931.1|935.8|930.8|8
1639440570000|2021-12-14 00:09:30|936|931|936.1|931.1|936.1|931.1|936|931|2
1639440580000|2021-12-14 00:09:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639440610000|2021-12-14 00:10:10|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639440650000|2021-12-14 00:10:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639440660000|2021-12-14 00:11:00|935.9|930.9|935.9|930.9|936|931|935.7|930.7|4
1639440690000|2021-12-14 00:11:30|935.8|930.8|935.9|930.9|936|931|935.8|930.8|8
1639440700000|2021-12-14 00:11:40|936|931|936|931|936|931|935.9|930.9|3
1639440720000|2021-12-14 00:12:00|935.9|930.9|936.2|931.2|936.2|931.2|935.9|930.9|3
1639440760000|2021-12-14 00:12:40|936.1|931.1|936|931|936.1|931.1|935.8|930.8|7
1639440770000|2021-12-14 00:12:50|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|3
1639440780000|2021-12-14 00:13:00|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1639440810000|2021-12-14 00:13:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639440820000|2021-12-14 00:13:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639440840000|2021-12-14 00:14:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639440850000|2021-12-14 00:14:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639440860000|2021-12-14 00:14:20|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639440870000|2021-12-14 00:14:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639440880000|2021-12-14 00:14:40|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639441010000|2021-12-14 00:16:50|936.1|931.1|936.1|931.1|936.1|931.1|935.9|930.9|4
1639441040000|2021-12-14 00:17:20|936|931|936|931|936|931|936|931|1
1639441140000|2021-12-14 00:19:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639441170000|2021-12-14 00:19:30|935.7|930.7|936|931|936|931|935.7|930.7|2
1639441210000|2021-12-14 00:20:10|936.1|931.1|936|931|936.1|931.1|936|931|2
1639441220000|2021-12-14 00:20:20|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|3
1639441230000|2021-12-14 00:20:30|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1639441240000|2021-12-14 00:20:40|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639441300000|2021-12-14 00:21:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639441310000|2021-12-14 00:21:50|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639441320000|2021-12-14 00:22:00|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|4
1639441330000|2021-12-14 00:22:10|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639441360000|2021-12-14 00:22:40|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639441370000|2021-12-14 00:22:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639441380000|2021-12-14 00:23:00|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|4
1639441390000|2021-12-14 00:23:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639441420000|2021-12-14 00:23:40|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|4
1639441440000|2021-12-14 00:24:00|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639441460000|2021-12-14 00:24:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639441480000|2021-12-14 00:24:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639441500000|2021-12-14 00:25:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639441530000|2021-12-14 00:25:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639441550000|2021-12-14 00:25:50|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1639441640000|2021-12-14 00:27:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639441650000|2021-12-14 00:27:30|935.5|930.5|935.6|930.6|935.6|930.6|935.1|930.1|4
1639441660000|2021-12-14 00:27:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639441680000|2021-12-14 00:28:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639441700000|2021-12-14 00:28:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639441750000|2021-12-14 00:29:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639441780000|2021-12-14 00:29:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639441850000|2021-12-14 00:30:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639441940000|2021-12-14 00:32:20|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|8
1639441950000|2021-12-14 00:32:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639441960000|2021-12-14 00:32:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639441970000|2021-12-14 00:32:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1639442040000|2021-12-14 00:34:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639442070000|2021-12-14 00:34:30|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639442080000|2021-12-14 00:34:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639442110000|2021-12-14 00:35:10|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639442120000|2021-12-14 00:35:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639442140000|2021-12-14 00:35:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639442180000|2021-12-14 00:36:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639442190000|2021-12-14 00:36:30|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639442200000|2021-12-14 00:36:40|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1639442210000|2021-12-14 00:36:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639442260000|2021-12-14 00:37:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639442270000|2021-12-14 00:37:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1639442330000|2021-12-14 00:38:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639442340000|2021-12-14 00:39:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639442360000|2021-12-14 00:39:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639442390000|2021-12-14 00:39:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639442400000|2021-12-14 00:40:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639442460000|2021-12-14 00:41:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639442480000|2021-12-14 00:41:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639442490000|2021-12-14 00:41:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639442540000|2021-12-14 00:42:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639442570000|2021-12-14 00:42:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639442580000|2021-12-14 00:43:00|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|6
1639442600000|2021-12-14 00:43:20|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639442610000|2021-12-14 00:43:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639442620000|2021-12-14 00:43:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639442660000|2021-12-14 00:44:20|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639442670000|2021-12-14 00:44:30|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1639442680000|2021-12-14 00:44:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639442690000|2021-12-14 00:44:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639442750000|2021-12-14 00:45:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639442770000|2021-12-14 00:46:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639442800000|2021-12-14 00:46:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639442830000|2021-12-14 00:47:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639442840000|2021-12-14 00:47:20|935.5|930.5|935.7|930.7|935.7|930.7|935.4|930.4|5
1639442860000|2021-12-14 00:47:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639442870000|2021-12-14 00:47:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639442890000|2021-12-14 00:48:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639442910000|2021-12-14 00:48:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1639442950000|2021-12-14 00:49:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639442970000|2021-12-14 00:49:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639443010000|2021-12-14 00:50:10|935.5|930.5|935.7|930.7|935.8|930.8|935.5|930.5|3
1639443020000|2021-12-14 00:50:20|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639443030000|2021-12-14 00:50:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639443040000|2021-12-14 00:50:40|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639443060000|2021-12-14 00:51:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639443070000|2021-12-14 00:51:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639443110000|2021-12-14 00:51:50|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1639443120000|2021-12-14 00:52:00|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|3
1639443130000|2021-12-14 00:52:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639443140000|2021-12-14 00:52:20|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|8
1639443160000|2021-12-14 00:52:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639443170000|2021-12-14 00:52:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1639443230000|2021-12-14 00:53:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1639443240000|2021-12-14 00:54:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639443280000|2021-12-14 00:54:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639443290000|2021-12-14 00:54:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|12
1639443300000|2021-12-14 00:55:00|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|9
1639443340000|2021-12-14 00:55:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|6
1639443350000|2021-12-14 00:55:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1639443360000|2021-12-14 00:56:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639443370000|2021-12-14 00:56:10|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1639443380000|2021-12-14 00:56:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639443440000|2021-12-14 00:57:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639443530000|2021-12-14 00:58:50|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639443540000|2021-12-14 00:59:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639443550000|2021-12-14 00:59:10|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639443570000|2021-12-14 00:59:30|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639443590000|2021-12-14 00:59:50|935.7|930.7|935.7|930.7|935.8|930.8|935.6|930.6|4
1639443600000|2021-12-14 01:00:00|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1639443610000|2021-12-14 01:00:10|935.9|930.9|935.6|930.6|935.9|930.9|935.5|930.5|5
1639443620000|2021-12-14 01:00:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|8
1639443630000|2021-12-14 01:00:30|935.7|930.7|935.7|930.7|935.8|930.8|935.6|930.6|5
1639443640000|2021-12-14 01:00:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639443650000|2021-12-14 01:00:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639443700000|2021-12-14 01:01:40|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|3
1639443710000|2021-12-14 01:01:50|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1639443720000|2021-12-14 01:02:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639443730000|2021-12-14 01:02:10|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|8
1639443740000|2021-12-14 01:02:20|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|4
1639443760000|2021-12-14 01:02:40|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1639443770000|2021-12-14 01:02:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639443790000|2021-12-14 01:03:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639443820000|2021-12-14 01:03:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639443830000|2021-12-14 01:03:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639443870000|2021-12-14 01:04:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639443880000|2021-12-14 01:04:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639443890000|2021-12-14 01:04:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1639443900000|2021-12-14 01:05:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639443920000|2021-12-14 01:05:20|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|6
1639443930000|2021-12-14 01:05:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639443940000|2021-12-14 01:05:40|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639443950000|2021-12-14 01:05:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639443960000|2021-12-14 01:06:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639443990000|2021-12-14 01:06:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639444020000|2021-12-14 01:07:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639444070000|2021-12-14 01:07:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639444090000|2021-12-14 01:08:10|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639444110000|2021-12-14 01:08:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639444150000|2021-12-14 01:09:10|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639444160000|2021-12-14 01:09:20|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1639444170000|2021-12-14 01:09:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639444190000|2021-12-14 01:09:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639444250000|2021-12-14 01:10:50|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639444260000|2021-12-14 01:11:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639444270000|2021-12-14 01:11:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639444280000|2021-12-14 01:11:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639444320000|2021-12-14 01:12:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639444330000|2021-12-14 01:12:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1639444350000|2021-12-14 01:12:30|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1639444360000|2021-12-14 01:12:40|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1639444370000|2021-12-14 01:12:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1639444390000|2021-12-14 01:13:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639444400000|2021-12-14 01:13:20|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639444410000|2021-12-14 01:13:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639444430000|2021-12-14 01:13:50|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639444440000|2021-12-14 01:14:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639444450000|2021-12-14 01:14:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639444460000|2021-12-14 01:14:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639444470000|2021-12-14 01:14:30|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|5
1639444480000|2021-12-14 01:14:40|935|930|935.2|930.2|935.2|930.2|935|930|4
1639444490000|2021-12-14 01:14:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639444500000|2021-12-14 01:15:00|935.2|930.2|935.1|930.1|935.2|930.2|935|930|3
1639444510000|2021-12-14 01:15:10|935|930|934.9|929.9|935.1|930.1|934.9|929.9|4
1639444520000|2021-12-14 01:15:20|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|3
1639444530000|2021-12-14 01:15:30|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|4
1639444540000|2021-12-14 01:15:40|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|6
1639444560000|2021-12-14 01:16:00|935|930|935.1|930.1|935.1|930.1|935|930|4
1639444570000|2021-12-14 01:16:10|935|930|935.1|930.1|935.1|930.1|935|930|6
1639444580000|2021-12-14 01:16:20|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1639444590000|2021-12-14 01:16:30|935.1|930.1|935.1|930.1|935.2|930.2|935|930|7
1639444600000|2021-12-14 01:16:40|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639444610000|2021-12-14 01:16:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639444620000|2021-12-14 01:17:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639444630000|2021-12-14 01:17:10|935|930|935|930|935.1|930.1|935|930|5
1639444640000|2021-12-14 01:17:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639444660000|2021-12-14 01:17:40|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639444670000|2021-12-14 01:17:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639444680000|2021-12-14 01:18:00|935|930|935|930|935.1|930.1|935|930|5
1639444690000|2021-12-14 01:18:10|935.1|930.1|935.1|930.1|935.1|930.1|935|930|5
1639444700000|2021-12-14 01:18:20|935|930|935.1|930.1|935.1|930.1|935|930|4
1639444710000|2021-12-14 01:18:30|935|930|935.1|930.1|935.1|930.1|935|930|8
1639444720000|2021-12-14 01:18:40|935|930|935|930|935.1|930.1|935|930|3
1639444730000|2021-12-14 01:18:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639444740000|2021-12-14 01:19:00|935|930|935|930|935.1|930.1|935|930|11
1639444750000|2021-12-14 01:19:10|935.1|930.1|935|930|935.1|930.1|935|930|10
1639444760000|2021-12-14 01:19:20|935.1|930.1|935.1|930.1|935.1|930.1|935|930|9
1639444770000|2021-12-14 01:19:30|935|930|935.1|930.1|935.1|930.1|935|930|4
1639444780000|2021-12-14 01:19:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639444790000|2021-12-14 01:19:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639444820000|2021-12-14 01:20:20|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1639444830000|2021-12-14 01:20:30|935.1|930.1|935|930|935.1|930.1|935|930|2
1639444840000|2021-12-14 01:20:40|935.1|930.1|935|930|935.1|930.1|935|930|4
1639444850000|2021-12-14 01:20:50|934.9|929.9|935|930|935|930|934.9|929.9|2
1639444860000|2021-12-14 01:21:00|934.9|929.9|935|930|935.1|930.1|934.9|929.9|10
1639444880000|2021-12-14 01:21:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639444890000|2021-12-14 01:21:30|935|930|935.2|930.2|935.2|930.2|935|930|3
1639444900000|2021-12-14 01:21:40|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639444910000|2021-12-14 01:21:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1639444920000|2021-12-14 01:22:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639444950000|2021-12-14 01:22:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639444960000|2021-12-14 01:22:40|934.6|929.6|934.9|929.9|935|930|934.6|929.6|5
1639444970000|2021-12-14 01:22:50|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|2
1639444990000|2021-12-14 01:23:10|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|2
1639445010000|2021-12-14 01:23:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639445030000|2021-12-14 01:23:50|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639445040000|2021-12-14 01:24:00|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639445060000|2021-12-14 01:24:20|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639445120000|2021-12-14 01:25:20|934.8|929.8|934.3|929.3|934.8|929.8|934.2|929.2|4
1639445150000|2021-12-14 01:25:50|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1639445160000|2021-12-14 01:26:00|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|8
1639445170000|2021-12-14 01:26:10|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|7
1639445180000|2021-12-14 01:26:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639445230000|2021-12-14 01:27:10|934.1|929.1|934|929|934.1|929.1|933.9|928.9|4
1639445240000|2021-12-14 01:27:20|933.9|928.9|934|929|934|929|933.9|928.9|2
1639445250000|2021-12-14 01:27:30|933.9|928.9|933.9|928.9|934|929|933.9|928.9|3
1639445260000|2021-12-14 01:27:40|934|929|933.9|928.9|934|929|933.9|928.9|2
1639445270000|2021-12-14 01:27:50|934|929|933.9|928.9|934|929|933.9|928.9|2
1639445290000|2021-12-14 01:28:10|934|929|934|929|934|929|934|929|1
1639445300000|2021-12-14 01:28:20|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639445310000|2021-12-14 01:28:30|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639445320000|2021-12-14 01:28:40|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639445330000|2021-12-14 01:28:50|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639445350000|2021-12-14 01:29:10|933.8|928.8|934|929|934|929|933.8|928.8|5
1639445360000|2021-12-14 01:29:20|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639445370000|2021-12-14 01:29:30|933.9|928.9|933.9|928.9|933.9|928.9|933.8|928.8|3
1639445380000|2021-12-14 01:29:40|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|4
1639445390000|2021-12-14 01:29:50|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|4
1639445400000|2021-12-14 01:30:00|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639445410000|2021-12-14 01:30:10|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|6
1639445420000|2021-12-14 01:30:20|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639445430000|2021-12-14 01:30:30|933.8|928.8|933.7|928.7|933.8|928.8|933.6|928.6|4
1639445440000|2021-12-14 01:30:40|933.8|928.8|933.4|928.4|933.8|928.8|933.4|928.4|8
1639445450000|2021-12-14 01:30:50|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|5
1639445460000|2021-12-14 01:31:00|933.6|928.6|933.5|928.5|933.6|928.6|933.4|928.4|5
1639445470000|2021-12-14 01:31:10|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639445480000|2021-12-14 01:31:20|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639445520000|2021-12-14 01:32:00|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639445530000|2021-12-14 01:32:10|934|929|934|929|934|929|934|929|1
1639445560000|2021-12-14 01:32:40|934.1|929.1|934|929|934.1|929.1|934|929|4
1639445570000|2021-12-14 01:32:50|934.1|929.1|934|929|934.1|929.1|934|929|2
1639445580000|2021-12-14 01:33:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639445590000|2021-12-14 01:33:10|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1639445600000|2021-12-14 01:33:20|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|5
1639445620000|2021-12-14 01:33:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639445640000|2021-12-14 01:34:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639445690000|2021-12-14 01:34:50|935|930|935|930|935|930|935|930|1
1639445700000|2021-12-14 01:35:00|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|3
1639445710000|2021-12-14 01:35:10|935|930|935|930|935|930|935|930|1
1639445730000|2021-12-14 01:35:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639445740000|2021-12-14 01:35:40|935|930|935.1|930.1|935.1|930.1|934.9|929.9|3
1639445760000|2021-12-14 01:36:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639445780000|2021-12-14 01:36:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639445800000|2021-12-14 01:36:40|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|10
1639445810000|2021-12-14 01:36:50|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|5
1639445820000|2021-12-14 01:37:00|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639445830000|2021-12-14 01:37:10|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|6
1639445850000|2021-12-14 01:37:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639445880000|2021-12-14 01:38:00|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1639445900000|2021-12-14 01:38:20|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|2
1639445910000|2021-12-14 01:38:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639445940000|2021-12-14 01:39:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639446000000|2021-12-14 01:40:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|8
1639446060000|2021-12-14 01:41:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639446070000|2021-12-14 01:41:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639446100000|2021-12-14 01:41:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639446110000|2021-12-14 01:41:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1639446120000|2021-12-14 01:42:00|935.4|930.4|935.3|930.3|935.4|930.4|935.1|930.1|4
1639446130000|2021-12-14 01:42:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639446150000|2021-12-14 01:42:30|935.3|930.3|935.6|930.6|935.6|930.6|935.1|930.1|5
1639446160000|2021-12-14 01:42:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639446180000|2021-12-14 01:43:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639446190000|2021-12-14 01:43:10|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1639446270000|2021-12-14 01:44:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639446310000|2021-12-14 01:45:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639446330000|2021-12-14 01:45:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639446350000|2021-12-14 01:45:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639446360000|2021-12-14 01:46:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1639446370000|2021-12-14 01:46:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639446380000|2021-12-14 01:46:20|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639446390000|2021-12-14 01:46:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639446400000|2021-12-14 01:46:40|935.3|930.3|935|930|935.3|930.3|935|930|3
1639446410000|2021-12-14 01:46:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639446440000|2021-12-14 01:47:20|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639446450000|2021-12-14 01:47:30|934.8|929.8|935.2|930.2|935.2|930.2|934.8|929.8|7
1639446460000|2021-12-14 01:47:40|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639446480000|2021-12-14 01:48:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1639446490000|2021-12-14 01:48:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639446540000|2021-12-14 01:49:00|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|10
1639446550000|2021-12-14 01:49:10|935|930|935.1|930.1|935.1|930.1|935|930|2
1639446570000|2021-12-14 01:49:30|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639446580000|2021-12-14 01:49:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639446590000|2021-12-14 01:49:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639446600000|2021-12-14 01:50:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1639446610000|2021-12-14 01:50:10|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|5
1639446620000|2021-12-14 01:50:20|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|5
1639446630000|2021-12-14 01:50:30|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639446640000|2021-12-14 01:50:40|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639446650000|2021-12-14 01:50:50|935|930|935|930|935|930|935|930|1
1639446660000|2021-12-14 01:51:00|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1639446670000|2021-12-14 01:51:10|935|930|935.1|930.1|935.1|930.1|935|930|2
1639446680000|2021-12-14 01:51:20|935|930|935.1|930.1|935.1|930.1|934.8|929.8|5
1639446770000|2021-12-14 01:52:50|935|930|935|930|935|930|935|930|1
1639446780000|2021-12-14 01:53:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639446800000|2021-12-14 01:53:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1639446910000|2021-12-14 01:55:10|934.8|929.8|935|930|935.1|930.1|934.8|929.8|8
1639446920000|2021-12-14 01:55:20|935.1|930.1|934.8|929.8|935.1|930.1|934.8|929.8|13
1639446940000|2021-12-14 01:55:40|934.9|929.9|935.1|930.1|935.1|930.1|934.9|929.9|2
1639446960000|2021-12-14 01:56:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639447000000|2021-12-14 01:56:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639447010000|2021-12-14 01:56:50|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|4
1639447100000|2021-12-14 01:58:20|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|2
1639447110000|2021-12-14 01:58:30|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|4
1639447160000|2021-12-14 01:59:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639447170000|2021-12-14 01:59:30|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|3
1639447180000|2021-12-14 01:59:40|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|6
1639447190000|2021-12-14 01:59:50|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|17
1639447200000|2021-12-14 02:00:00|935|930|935.1|930.1|935.2|930.2|935|930|12
1639447210000|2021-12-14 02:00:10|935|930|935.2|930.2|935.3|930.3|935|930|5
1639447220000|2021-12-14 02:00:20|935.3|930.3|935.4|930.4|935.5|930.5|935.3|930.3|14
1639447230000|2021-12-14 02:00:30|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|27
1639447240000|2021-12-14 02:00:40|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|7
1639447250000|2021-12-14 02:00:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|16
1639447260000|2021-12-14 02:01:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639447270000|2021-12-14 02:01:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639447310000|2021-12-14 02:01:50|934.9|929.9|935|930|935|930|934.9|929.9|6
1639447340000|2021-12-14 02:02:20|934.9|929.9|935|930|935|930|934.9|929.9|2
1639447350000|2021-12-14 02:02:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639447360000|2021-12-14 02:02:40|935|930|935.1|930.1|935.1|930.1|935|930|2
1639447380000|2021-12-14 02:03:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639447390000|2021-12-14 02:03:10|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639447410000|2021-12-14 02:03:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639447420000|2021-12-14 02:03:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639447440000|2021-12-14 02:04:00|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639447450000|2021-12-14 02:04:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639447460000|2021-12-14 02:04:20|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639447490000|2021-12-14 02:04:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639447510000|2021-12-14 02:05:10|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639447540000|2021-12-14 02:05:40|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639447550000|2021-12-14 02:05:50|935|930|934.8|929.8|935|930|934.8|929.8|2
1639447560000|2021-12-14 02:06:00|935|930|935.2|930.2|935.3|930.3|934.9|929.9|9
1639447570000|2021-12-14 02:06:10|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|6
1639447580000|2021-12-14 02:06:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|4
1639447590000|2021-12-14 02:06:30|935.1|930.1|935.1|930.1|935.2|930.2|934.9|929.9|11
1639447600000|2021-12-14 02:06:40|935|930|935|930|935|930|934.9|929.9|3
1639447610000|2021-12-14 02:06:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639447620000|2021-12-14 02:07:00|935|930|935.1|930.1|935.1|930.1|935|930|2
1639447630000|2021-12-14 02:07:10|935|930|935|930|935.1|930.1|935|930|3
1639447640000|2021-12-14 02:07:20|935.1|930.1|935.1|930.1|935.1|930.1|935|930|5
1639447650000|2021-12-14 02:07:30|935|930|935.1|930.1|935.1|930.1|934.9|929.9|5
1639447680000|2021-12-14 02:08:00|935|930|935|930|935.1|930.1|935|930|3
1639447690000|2021-12-14 02:08:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639447700000|2021-12-14 02:08:20|935|930|935.1|930.1|935.1|930.1|934.9|929.9|7
1639447720000|2021-12-14 02:08:40|935|930|935.1|930.1|935.1|930.1|935|930|2
1639447730000|2021-12-14 02:08:50|935|930|935|930|935|930|935|930|1
1639447740000|2021-12-14 02:09:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639447750000|2021-12-14 02:09:10|935|930|935|930|935.1|930.1|935|930|5
1639447760000|2021-12-14 02:09:20|935.1|930.1|935|930|935.1|930.1|935|930|6
1639447770000|2021-12-14 02:09:30|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|3
1639447780000|2021-12-14 02:09:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639447800000|2021-12-14 02:10:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639447840000|2021-12-14 02:10:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639447920000|2021-12-14 02:12:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639447940000|2021-12-14 02:12:20|935|930|934.9|929.9|935|930|934.9|929.9|2
1639447950000|2021-12-14 02:12:30|935|930|935|930|935|930|935|930|1
1639447970000|2021-12-14 02:12:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639447980000|2021-12-14 02:13:00|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639447990000|2021-12-14 02:13:10|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|3
1639448000000|2021-12-14 02:13:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639448010000|2021-12-14 02:13:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639448020000|2021-12-14 02:13:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639448030000|2021-12-14 02:13:50|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|3
1639448040000|2021-12-14 02:14:00|934.9|929.9|934.9|929.9|934.9|929.9|934.7|929.7|4
1639448060000|2021-12-14 02:14:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639448070000|2021-12-14 02:14:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639448130000|2021-12-14 02:15:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639448180000|2021-12-14 02:16:20|934.7|929.7|934.8|929.8|934.9|929.9|934.7|929.7|6
1639448200000|2021-12-14 02:16:40|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|5
1639448250000|2021-12-14 02:17:30|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639448270000|2021-12-14 02:17:50|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639448280000|2021-12-14 02:18:00|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639448290000|2021-12-14 02:18:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639448340000|2021-12-14 02:19:00|934.5|929.5|934.2|929.2|934.5|929.5|934.2|929.2|4
1639448350000|2021-12-14 02:19:10|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639448360000|2021-12-14 02:19:20|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1639448370000|2021-12-14 02:19:30|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|5
1639448380000|2021-12-14 02:19:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639448390000|2021-12-14 02:19:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639448400000|2021-12-14 02:20:00|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639448410000|2021-12-14 02:20:10|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639448420000|2021-12-14 02:20:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639448500000|2021-12-14 02:21:40|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|2
1639448530000|2021-12-14 02:22:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639448630000|2021-12-14 02:23:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639448640000|2021-12-14 02:24:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639448650000|2021-12-14 02:24:10|934.6|929.6|934.6|929.6|934.8|929.8|934.6|929.6|4
1639448680000|2021-12-14 02:24:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639448700000|2021-12-14 02:25:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639448740000|2021-12-14 02:25:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639448750000|2021-12-14 02:25:50|934.6|929.6|934.6|929.6|934.8|929.8|934.6|929.6|10
1639448760000|2021-12-14 02:26:00|934.7|929.7|934.7|929.7|934.8|929.8|934.6|929.6|4
1639448780000|2021-12-14 02:26:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639448810000|2021-12-14 02:26:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639448830000|2021-12-14 02:27:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639448840000|2021-12-14 02:27:20|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|3
1639448880000|2021-12-14 02:28:00|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639448940000|2021-12-14 02:29:00|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1639448970000|2021-12-14 02:29:30|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1639448990000|2021-12-14 02:29:50|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|3
1639449000000|2021-12-14 02:30:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639449010000|2021-12-14 02:30:10|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639449020000|2021-12-14 02:30:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639449030000|2021-12-14 02:30:30|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639449040000|2021-12-14 02:30:40|934.1|929.1|934.5|929.5|934.5|929.5|934.1|929.1|5
1639449070000|2021-12-14 02:31:10|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639449090000|2021-12-14 02:31:30|934.8|929.8|935|930|935|930|934.8|929.8|2
1639449110000|2021-12-14 02:31:50|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1639449120000|2021-12-14 02:32:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639449140000|2021-12-14 02:32:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639449210000|2021-12-14 02:33:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639449220000|2021-12-14 02:33:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639449230000|2021-12-14 02:33:50|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639449250000|2021-12-14 02:34:10|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|5
1639449260000|2021-12-14 02:34:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639449270000|2021-12-14 02:34:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639449280000|2021-12-14 02:34:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639449290000|2021-12-14 02:34:50|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639449300000|2021-12-14 02:35:00|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639449310000|2021-12-14 02:35:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639449330000|2021-12-14 02:35:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639449340000|2021-12-14 02:35:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639449370000|2021-12-14 02:36:10|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|5
1639449390000|2021-12-14 02:36:30|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1639449400000|2021-12-14 02:36:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639449430000|2021-12-14 02:37:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639449440000|2021-12-14 02:37:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639449540000|2021-12-14 02:39:00|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639449550000|2021-12-14 02:39:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639449560000|2021-12-14 02:39:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639449570000|2021-12-14 02:39:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639449580000|2021-12-14 02:39:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639449610000|2021-12-14 02:40:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639449700000|2021-12-14 02:41:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639449760000|2021-12-14 02:42:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639449770000|2021-12-14 02:42:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639449790000|2021-12-14 02:43:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639449810000|2021-12-14 02:43:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639449830000|2021-12-14 02:43:50|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639449840000|2021-12-14 02:44:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639449860000|2021-12-14 02:44:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639449890000|2021-12-14 02:44:50|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1639449900000|2021-12-14 02:45:00|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|5
1639449940000|2021-12-14 02:45:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1639449970000|2021-12-14 02:46:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639449980000|2021-12-14 02:46:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639449990000|2021-12-14 02:46:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639450010000|2021-12-14 02:46:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639450020000|2021-12-14 02:47:00|934.2|929.2|934.1|929.1|934.2|929.2|934|929|3
1639450070000|2021-12-14 02:47:50|934|929|934|929|934|929|934|929|1
1639450130000|2021-12-14 02:48:50|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639450140000|2021-12-14 02:49:00|933.7|928.7|933.6|928.6|933.8|928.8|933.5|928.5|12
1639450160000|2021-12-14 02:49:20|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|6
1639450170000|2021-12-14 02:49:30|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|6
1639450180000|2021-12-14 02:49:40|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|7
1639450190000|2021-12-14 02:49:50|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|3
1639450220000|2021-12-14 02:50:20|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|6
1639450240000|2021-12-14 02:50:40|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639450260000|2021-12-14 02:51:00|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639450280000|2021-12-14 02:51:20|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639450290000|2021-12-14 02:51:30|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|2
1639450300000|2021-12-14 02:51:40|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639450310000|2021-12-14 02:51:50|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|4
1639450320000|2021-12-14 02:52:00|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|2
1639450370000|2021-12-14 02:52:50|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639450380000|2021-12-14 02:53:00|932.9|927.9|932.6|927.6|932.9|927.9|932.5|927.5|5
1639450390000|2021-12-14 02:53:10|932.7|927.7|932.9|927.9|932.9|927.9|932.7|927.7|2
1639450400000|2021-12-14 02:53:20|933|928|933|928|933|928|933|928|1
1639450440000|2021-12-14 02:54:00|932.9|927.9|933|928|933|928|932.9|927.9|6
1639450620000|2021-12-14 02:57:00|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639450630000|2021-12-14 02:57:10|933|928|933|928|933|928|933|928|1
1639450670000|2021-12-14 02:57:50|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639450680000|2021-12-14 02:58:00|933.1|928.1|933.1|928.1|933.2|928.2|933.1|928.1|5
1639450690000|2021-12-14 02:58:10|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639450700000|2021-12-14 02:58:20|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639450740000|2021-12-14 02:59:00|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639450780000|2021-12-14 02:59:40|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639450790000|2021-12-14 02:59:50|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639450840000|2021-12-14 03:00:40|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1639450850000|2021-12-14 03:00:50|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639450860000|2021-12-14 03:01:00|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639451010000|2021-12-14 03:03:30|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639451020000|2021-12-14 03:03:40|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639451040000|2021-12-14 03:04:00|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1639451050000|2021-12-14 03:04:10|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639451060000|2021-12-14 03:04:20|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639451100000|2021-12-14 03:05:00|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639451110000|2021-12-14 03:05:10|933.4|928.4|933.6|928.6|933.6|928.6|933.3|928.3|7
1639451120000|2021-12-14 03:05:20|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639451140000|2021-12-14 03:05:40|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|3
1639451170000|2021-12-14 03:06:10|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|5
1639451200000|2021-12-14 03:06:40|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1639451210000|2021-12-14 03:06:50|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1639451220000|2021-12-14 03:07:00|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1639451230000|2021-12-14 03:07:10|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|4
1639451240000|2021-12-14 03:07:20|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|3
1639451270000|2021-12-14 03:07:50|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|4
1639451280000|2021-12-14 03:08:00|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|2
1639451310000|2021-12-14 03:08:30|933.2|928.2|933.1|928.1|933.2|928.2|933.1|928.1|2
1639451330000|2021-12-14 03:08:50|933.2|928.2|933|928|933.2|928.2|933|928|3
1639451340000|2021-12-14 03:09:00|933.1|928.1|933.7|928.7|933.7|928.7|933|928|5
1639451360000|2021-12-14 03:09:20|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|2
1639451370000|2021-12-14 03:09:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639451380000|2021-12-14 03:09:40|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639451390000|2021-12-14 03:09:50|933.6|928.6|934.1|929.1|934.1|929.1|933.5|928.5|3
1639451420000|2021-12-14 03:10:20|934|929|934|929|934|929|934|929|1
1639451530000|2021-12-14 03:12:10|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639451580000|2021-12-14 03:13:00|933.7|928.7|933.6|928.6|933.8|928.8|933.5|928.5|10
1639451600000|2021-12-14 03:13:20|934|929|934|929|934|929|934|929|1
1639451630000|2021-12-14 03:13:50|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639451640000|2021-12-14 03:14:00|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|5
1639451660000|2021-12-14 03:14:20|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|5
1639451680000|2021-12-14 03:14:40|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639451690000|2021-12-14 03:14:50|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639451700000|2021-12-14 03:15:00|933.8|928.8|933.9|928.9|934|929|933.8|928.8|3
1639451710000|2021-12-14 03:15:10|934|929|934.2|929.2|934.2|929.2|934|929|12
1639451730000|2021-12-14 03:15:30|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639451760000|2021-12-14 03:16:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639451770000|2021-12-14 03:16:10|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639451800000|2021-12-14 03:16:40|934|929|934|929|934|929|934|929|1
1639451810000|2021-12-14 03:16:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639451820000|2021-12-14 03:17:00|934.2|929.2|934.2|929.2|934.3|929.3|934|929|4
1639451830000|2021-12-14 03:17:10|934.1|929.1|934|929|934.2|929.2|934|929|6
1639451840000|2021-12-14 03:17:20|934.3|929.3|934|929|934.3|929.3|934|929|3
1639451850000|2021-12-14 03:17:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639451860000|2021-12-14 03:17:40|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639451930000|2021-12-14 03:18:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639451940000|2021-12-14 03:19:00|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|5
1639452030000|2021-12-14 03:20:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639452060000|2021-12-14 03:21:00|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1639452070000|2021-12-14 03:21:10|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639452080000|2021-12-14 03:21:20|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639452160000|2021-12-14 03:22:40|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639452170000|2021-12-14 03:22:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639452220000|2021-12-14 03:23:40|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|4
1639452230000|2021-12-14 03:23:50|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639452240000|2021-12-14 03:24:00|934|929|934.5|929.5|934.6|929.6|934|929|5
1639452250000|2021-12-14 03:24:10|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639452260000|2021-12-14 03:24:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639452270000|2021-12-14 03:24:30|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639452280000|2021-12-14 03:24:40|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639452310000|2021-12-14 03:25:10|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639452330000|2021-12-14 03:25:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639452390000|2021-12-14 03:26:30|934.5|929.5|934.7|929.7|934.7|929.7|934.5|929.5|2
1639452410000|2021-12-14 03:26:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639452460000|2021-12-14 03:27:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639452480000|2021-12-14 03:28:00|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1639452520000|2021-12-14 03:28:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|4
1639452540000|2021-12-14 03:29:00|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|7
1639452550000|2021-12-14 03:29:10|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1639452580000|2021-12-14 03:29:40|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639452590000|2021-12-14 03:29:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639452610000|2021-12-14 03:30:10|934.8|929.8|934.6|929.6|934.9|929.9|934.6|929.6|9
1639452650000|2021-12-14 03:30:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639452660000|2021-12-14 03:31:00|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639452670000|2021-12-14 03:31:10|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639452680000|2021-12-14 03:31:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639452730000|2021-12-14 03:32:10|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639452750000|2021-12-14 03:32:30|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639452760000|2021-12-14 03:32:40|934.8|929.8|934.7|929.7|934.9|929.9|934.7|929.7|6
1639452770000|2021-12-14 03:32:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639452780000|2021-12-14 03:33:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639452790000|2021-12-14 03:33:10|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|6
1639452800000|2021-12-14 03:33:20|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|4
1639452810000|2021-12-14 03:33:30|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|3
1639452820000|2021-12-14 03:33:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639452830000|2021-12-14 03:33:50|935|930|935|930|935|930|935|930|1
1639452840000|2021-12-14 03:34:00|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639452860000|2021-12-14 03:34:20|935|930|935|930|935|930|935|930|1
1639452870000|2021-12-14 03:34:30|934.9|929.9|935|930|935|930|934.9|929.9|2
1639452880000|2021-12-14 03:34:40|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1639452890000|2021-12-14 03:34:50|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639452920000|2021-12-14 03:35:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639452930000|2021-12-14 03:35:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639452950000|2021-12-14 03:35:50|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639452960000|2021-12-14 03:36:00|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|6
1639452970000|2021-12-14 03:36:10|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|8
1639452980000|2021-12-14 03:36:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639452990000|2021-12-14 03:36:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639453000000|2021-12-14 03:36:40|934.3|929.3|934.1|929.1|934.3|929.3|934.1|929.1|4
1639453010000|2021-12-14 03:36:50|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639453020000|2021-12-14 03:37:00|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|2
1639453030000|2021-12-14 03:37:10|934|929|934|929|934|929|933.9|928.9|3
1639453040000|2021-12-14 03:37:20|933.9|928.9|934|929|934|929|933.9|928.9|4
1639453050000|2021-12-14 03:37:30|933.9|928.9|934|929|934|929|933.9|928.9|6
1639453070000|2021-12-14 03:37:50|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639453100000|2021-12-14 03:38:20|934|929|934|929|934|929|933.9|928.9|3
1639453140000|2021-12-14 03:39:00|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639453150000|2021-12-14 03:39:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639453200000|2021-12-14 03:40:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639453210000|2021-12-14 03:40:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639453260000|2021-12-14 03:41:00|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|3
1639453270000|2021-12-14 03:41:10|934|929|934.1|929.1|934.1|929.1|934|929|8
1639453280000|2021-12-14 03:41:20|934|929|934.1|929.1|934.1|929.1|934|929|4
1639453290000|2021-12-14 03:41:30|934|929|934|929|934.1|929.1|934|929|5
1639453300000|2021-12-14 03:41:40|934.1|929.1|934|929|934.1|929.1|934|929|2
1639453310000|2021-12-14 03:41:50|934.1|929.1|934|929|934.1|929.1|934|929|2
1639453320000|2021-12-14 03:42:00|934.1|929.1|934|929|934.1|929.1|934|929|2
1639453340000|2021-12-14 03:42:20|934.1|929.1|934|929|934.1|929.1|934|929|4
1639453350000|2021-12-14 03:42:30|934.1|929.1|934|929|934.1|929.1|934|929|4
1639453370000|2021-12-14 03:42:50|933.9|928.9|934|929|934|929|933.9|928.9|4
1639453440000|2021-12-14 03:44:00|933.9|928.9|933.7|928.7|933.9|928.9|933.7|928.7|3
1639453540000|2021-12-14 03:45:40|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639453550000|2021-12-14 03:45:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639453560000|2021-12-14 03:46:00|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639453590000|2021-12-14 03:46:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639453600000|2021-12-14 03:46:40|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639453610000|2021-12-14 03:46:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639453660000|2021-12-14 03:47:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639453690000|2021-12-14 03:48:10|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639453700000|2021-12-14 03:48:20|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1639453780000|2021-12-14 03:49:40|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|4
1639453850000|2021-12-14 03:50:50|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639453910000|2021-12-14 03:51:50|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639453940000|2021-12-14 03:52:20|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|10
1639453950000|2021-12-14 03:52:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639453960000|2021-12-14 03:52:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1639453970000|2021-12-14 03:52:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639453980000|2021-12-14 03:53:00|934.2|929.2|934|929|934.2|929.2|934|929|3
1639454000000|2021-12-14 03:53:20|933.9|928.9|933.9|928.9|933.9|928.9|933.8|928.8|5
1639454020000|2021-12-14 03:53:40|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639454040000|2021-12-14 03:54:00|934|929|934.1|929.1|934.1|929.1|934|929|2
1639454050000|2021-12-14 03:54:10|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639454260000|2021-12-14 03:57:40|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639454270000|2021-12-14 03:57:50|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639454290000|2021-12-14 03:58:10|934.3|929.3|934.1|929.1|934.3|929.3|934.1|929.1|2
1639454300000|2021-12-14 03:58:20|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639454310000|2021-12-14 03:58:30|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639454340000|2021-12-14 03:59:00|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|2
1639454350000|2021-12-14 03:59:10|934|929|934|929|934|929|934|929|1
1639454370000|2021-12-14 03:59:30|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|5
1639454400000|2021-12-14 04:00:00|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1639454410000|2021-12-14 04:00:10|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|3
1639454420000|2021-12-14 04:00:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639454430000|2021-12-14 04:00:30|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|3
1639454440000|2021-12-14 04:00:40|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1639454450000|2021-12-14 04:00:50|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639454480000|2021-12-14 04:01:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639454490000|2021-12-14 04:01:30|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1639454510000|2021-12-14 04:01:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639454520000|2021-12-14 04:02:00|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639454540000|2021-12-14 04:02:20|934|929|934|929|934|929|934|929|1
1639454550000|2021-12-14 04:02:30|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639454610000|2021-12-14 04:03:30|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639454620000|2021-12-14 04:03:40|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639454630000|2021-12-14 04:03:50|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639454640000|2021-12-14 04:04:00|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|4
1639454670000|2021-12-14 04:04:30|934.1|929.1|934.6|929.6|934.7|929.7|934.1|929.1|6
1639454690000|2021-12-14 04:04:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639454700000|2021-12-14 04:05:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639454710000|2021-12-14 04:05:10|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639454760000|2021-12-14 04:06:00|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639454770000|2021-12-14 04:06:10|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639454780000|2021-12-14 04:06:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639454790000|2021-12-14 04:06:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639454810000|2021-12-14 04:06:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639454830000|2021-12-14 04:07:10|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1639454870000|2021-12-14 04:07:50|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|3
1639454880000|2021-12-14 04:08:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639454890000|2021-12-14 04:08:10|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639454940000|2021-12-14 04:09:00|934.1|929.1|934.1|929.1|934.1|929.1|934|929|3
1639454950000|2021-12-14 04:09:10|934|929|934.1|929.1|934.1|929.1|934|929|2
1639455020000|2021-12-14 04:10:20|934|929|934|929|934|929|934|929|1
1639455030000|2021-12-14 04:10:30|934.1|929.1|934.1|929.1|934.1|929.1|934|929|3
1639455040000|2021-12-14 04:10:40|934|929|934|929|934|929|934|929|1
1639455050000|2021-12-14 04:10:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639455140000|2021-12-14 04:12:20|934|929|934|929|934|929|934|929|1
1639455160000|2021-12-14 04:12:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639455180000|2021-12-14 04:13:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639455240000|2021-12-14 04:14:00|934|929|934.1|929.1|934.1|929.1|934|929|4
1639455250000|2021-12-14 04:14:10|934.2|929.2|934.1|929.1|934.2|929.2|934|929|6
1639455260000|2021-12-14 04:14:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639455290000|2021-12-14 04:14:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639455300000|2021-12-14 04:15:00|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639455310000|2021-12-14 04:15:10|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1639455320000|2021-12-14 04:15:20|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639455350000|2021-12-14 04:15:50|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|6
1639455390000|2021-12-14 04:16:30|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639455480000|2021-12-14 04:18:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639455490000|2021-12-14 04:18:10|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|5
1639455520000|2021-12-14 04:18:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639455540000|2021-12-14 04:19:00|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|5
1639455600000|2021-12-14 04:20:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639455610000|2021-12-14 04:20:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|4
1639455620000|2021-12-14 04:20:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639455630000|2021-12-14 04:20:30|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|7
1639455720000|2021-12-14 04:22:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639455780000|2021-12-14 04:23:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639455840000|2021-12-14 04:24:00|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639455860000|2021-12-14 04:24:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639455950000|2021-12-14 04:25:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639455960000|2021-12-14 04:26:00|934.2|929.2|934.4|929.4|934.4|929.4|934.2|929.2|2
1639455990000|2021-12-14 04:26:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639456000000|2021-12-14 04:26:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639456010000|2021-12-14 04:26:50|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1639456020000|2021-12-14 04:27:00|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1639456030000|2021-12-14 04:27:10|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639456040000|2021-12-14 04:27:20|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639456070000|2021-12-14 04:27:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639456140000|2021-12-14 04:29:00|934.5|929.5|934.2|929.2|934.5|929.5|934.2|929.2|4
1639456200000|2021-12-14 04:30:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639456250000|2021-12-14 04:30:50|934|929|934.1|929.1|934.1|929.1|934|929|2
1639456280000|2021-12-14 04:31:20|934|929|934|929|934|929|934|929|1
1639456310000|2021-12-14 04:31:50|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639456330000|2021-12-14 04:32:10|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639456340000|2021-12-14 04:32:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639456350000|2021-12-14 04:32:30|934|929|934|929|934|929|934|929|1
1639456530000|2021-12-14 04:35:30|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639456560000|2021-12-14 04:36:00|934|929|934|929|934.1|929.1|934|929|3
1639456570000|2021-12-14 04:36:10|934.1|929.1|934.4|929.4|934.4|929.4|934|929|8
1639456580000|2021-12-14 04:36:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639456610000|2021-12-14 04:36:50|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639456630000|2021-12-14 04:37:10|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639456660000|2021-12-14 04:37:40|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639456700000|2021-12-14 04:38:20|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639456710000|2021-12-14 04:38:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639456720000|2021-12-14 04:38:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639456740000|2021-12-14 04:39:00|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639456750000|2021-12-14 04:39:10|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639456760000|2021-12-14 04:39:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639456770000|2021-12-14 04:39:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639456780000|2021-12-14 04:39:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639456790000|2021-12-14 04:39:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639456820000|2021-12-14 04:40:20|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639456840000|2021-12-14 04:40:40|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639456880000|2021-12-14 04:41:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639456930000|2021-12-14 04:42:10|934.5|929.5|934.4|929.4|934.5|929.5|934.3|929.3|4
1639456940000|2021-12-14 04:42:20|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|9
1639456950000|2021-12-14 04:42:30|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639456970000|2021-12-14 04:42:50|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639456980000|2021-12-14 04:43:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639457040000|2021-12-14 04:44:00|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1639457070000|2021-12-14 04:44:30|934.3|929.3|934.4|929.4|934.5|929.5|934.3|929.3|3
1639457080000|2021-12-14 04:44:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639457090000|2021-12-14 04:44:50|934.3|929.3|934.5|929.5|934.5|929.5|934.3|929.3|4
1639457180000|2021-12-14 04:46:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639457190000|2021-12-14 04:46:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639457230000|2021-12-14 04:47:10|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|2
1639457270000|2021-12-14 04:47:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639457280000|2021-12-14 04:48:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639457290000|2021-12-14 04:48:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639457370000|2021-12-14 04:49:30|934.9|929.9|935.2|930.2|935.2|930.2|934.8|929.8|7
1639457400000|2021-12-14 04:50:00|935.1|930.1|935|930|935.1|930.1|935|930|2
1639457420000|2021-12-14 04:50:20|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1639457450000|2021-12-14 04:50:50|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|9
1639457510000|2021-12-14 04:51:50|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639457520000|2021-12-14 04:52:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639457610000|2021-12-14 04:53:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639457640000|2021-12-14 04:54:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639457710000|2021-12-14 04:55:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639457720000|2021-12-14 04:55:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639457740000|2021-12-14 04:55:40|935|930|935|930|935|930|935|930|1
1639457750000|2021-12-14 04:55:50|935.1|930.1|935.1|930.1|935.1|930.1|935|930|7
1639457760000|2021-12-14 04:56:00|935.2|930.2|935.3|930.3|935.3|930.3|935.1|930.1|4
1639457840000|2021-12-14 04:57:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639457850000|2021-12-14 04:57:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639457860000|2021-12-14 04:57:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639457870000|2021-12-14 04:57:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639457880000|2021-12-14 04:58:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639457890000|2021-12-14 04:58:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639457960000|2021-12-14 04:59:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639457970000|2021-12-14 04:59:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639457990000|2021-12-14 04:59:50|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639458050000|2021-12-14 05:00:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639458080000|2021-12-14 05:01:20|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1639458090000|2021-12-14 05:01:30|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|7
1639458100000|2021-12-14 05:01:40|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639458170000|2021-12-14 05:02:50|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639458180000|2021-12-14 05:03:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|4
1639458190000|2021-12-14 05:03:10|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|7
1639458200000|2021-12-14 05:03:20|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639458220000|2021-12-14 05:03:40|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639458230000|2021-12-14 05:03:50|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639458240000|2021-12-14 05:04:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|16
1639458250000|2021-12-14 05:04:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639458270000|2021-12-14 05:04:30|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639458280000|2021-12-14 05:04:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639458290000|2021-12-14 05:04:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639458300000|2021-12-14 05:05:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639458360000|2021-12-14 05:06:00|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639458370000|2021-12-14 05:06:10|935.8|930.8|936.1|931.1|936.1|931.1|935.8|930.8|4
1639458390000|2021-12-14 05:06:30|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639458410000|2021-12-14 05:06:50|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639458420000|2021-12-14 05:07:00|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1639458430000|2021-12-14 05:07:10|936|931|936.1|931.1|936.1|931.1|936|931|2
1639458440000|2021-12-14 05:07:20|936|931|936.1|931.1|936.1|931.1|936|931|4
1639458450000|2021-12-14 05:07:30|936|931|936|931|936|931|936|931|1
1639458460000|2021-12-14 05:07:40|936.1|931.1|936|931|936.1|931.1|936|931|2
1639458470000|2021-12-14 05:07:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639458480000|2021-12-14 05:08:00|936|931|936.1|931.1|936.1|931.1|936|931|4
1639458490000|2021-12-14 05:08:10|936|931|936|931|936.1|931.1|936|931|3
1639458540000|2021-12-14 05:09:00|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639458700000|2021-12-14 05:11:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639458720000|2021-12-14 05:12:00|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|7
1639458730000|2021-12-14 05:12:10|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639458760000|2021-12-14 05:12:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639458770000|2021-12-14 05:12:50|936|931|936|931|936|931|935.9|930.9|3
1639458780000|2021-12-14 05:13:00|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|3
1639458790000|2021-12-14 05:13:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639458800000|2021-12-14 05:13:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639458820000|2021-12-14 05:13:40|936.7|931.7|936.6|931.6|936.8|931.8|936.6|931.6|3
1639458830000|2021-12-14 05:13:50|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1639458840000|2021-12-14 05:14:00|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639458850000|2021-12-14 05:14:10|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|5
1639458860000|2021-12-14 05:14:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639458870000|2021-12-14 05:14:30|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639458880000|2021-12-14 05:14:40|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1639458890000|2021-12-14 05:14:50|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|4
1639458900000|2021-12-14 05:15:00|936.4|931.4|936.4|931.4|936.4|931.4|936.2|931.2|4
1639458910000|2021-12-14 05:15:10|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|8
1639458920000|2021-12-14 05:15:20|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1639458940000|2021-12-14 05:15:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1639458960000|2021-12-14 05:16:00|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1639458970000|2021-12-14 05:16:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1639458980000|2021-12-14 05:16:20|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|3
1639458990000|2021-12-14 05:16:30|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|4
1639459000000|2021-12-14 05:16:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639459010000|2021-12-14 05:16:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1639459020000|2021-12-14 05:17:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639459040000|2021-12-14 05:17:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639459050000|2021-12-14 05:17:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639459060000|2021-12-14 05:17:40|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|3
1639459080000|2021-12-14 05:18:00|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|2
1639459090000|2021-12-14 05:18:10|937.4|932.4|937.1|932.1|937.4|932.4|937|932|6
1639459100000|2021-12-14 05:18:20|937|932|937.1|932.1|937.1|932.1|937|932|2
1639459110000|2021-12-14 05:18:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1639459120000|2021-12-14 05:18:40|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|5
1639459130000|2021-12-14 05:18:50|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1639459140000|2021-12-14 05:19:00|937.6|932.6|937.9|932.9|937.9|932.9|937.6|932.6|3
1639459160000|2021-12-14 05:19:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639459190000|2021-12-14 05:19:50|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639459200000|2021-12-14 05:20:00|937.6|932.6|938.4|933.4|938.4|933.4|937.6|932.6|8
1639459210000|2021-12-14 05:20:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639459240000|2021-12-14 05:20:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639459250000|2021-12-14 05:20:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1639459260000|2021-12-14 05:21:00|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|6
1639459290000|2021-12-14 05:21:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639459320000|2021-12-14 05:22:00|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|4
1639459330000|2021-12-14 05:22:10|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|7
1639459340000|2021-12-14 05:22:20|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639459370000|2021-12-14 05:22:50|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639459390000|2021-12-14 05:23:10|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639459400000|2021-12-14 05:23:20|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|6
1639459420000|2021-12-14 05:23:40|938.1|933.1|937.6|932.6|938.2|933.2|937.6|932.6|4
1639459430000|2021-12-14 05:23:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639459470000|2021-12-14 05:24:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639459500000|2021-12-14 05:25:00|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1639459510000|2021-12-14 05:25:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639459640000|2021-12-14 05:27:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639459650000|2021-12-14 05:27:30|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1639459660000|2021-12-14 05:27:40|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1639459740000|2021-12-14 05:29:00|938|933|938|933|938|933|938|933|1
1639459800000|2021-12-14 05:30:00|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639459830000|2021-12-14 05:30:30|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1639459840000|2021-12-14 05:30:40|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1639459860000|2021-12-14 05:31:00|937.6|932.6|937.5|932.5|937.7|932.7|937.5|932.5|3
1639459880000|2021-12-14 05:31:20|937.4|932.4|936.9|931.9|937.4|932.4|936.9|931.9|2
1639459890000|2021-12-14 05:31:30|937|932|937|932|937|932|937|932|1
1639459900000|2021-12-14 05:31:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639459950000|2021-12-14 05:32:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639459960000|2021-12-14 05:32:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639459990000|2021-12-14 05:33:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639460050000|2021-12-14 05:34:10|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1639460060000|2021-12-14 05:34:20|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|3
1639460070000|2021-12-14 05:34:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1639460080000|2021-12-14 05:34:40|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639460100000|2021-12-14 05:35:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639460180000|2021-12-14 05:36:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639460290000|2021-12-14 05:38:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639460300000|2021-12-14 05:38:20|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|3
1639460310000|2021-12-14 05:38:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639460320000|2021-12-14 05:38:40|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639460330000|2021-12-14 05:38:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639460370000|2021-12-14 05:39:30|938|933|938|933|938|933|938|933|1
1639460380000|2021-12-14 05:39:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639460390000|2021-12-14 05:39:50|938.6|933.6|939.1|934.1|939.1|934.1|938.6|933.6|5
1639460400000|2021-12-14 05:40:00|939|934|939|934|939|934|939|934|1
1639460410000|2021-12-14 05:40:10|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1639460420000|2021-12-14 05:40:20|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|4
1639460430000|2021-12-14 05:40:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639460440000|2021-12-14 05:40:40|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|5
1639460450000|2021-12-14 05:40:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639460490000|2021-12-14 05:41:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639460500000|2021-12-14 05:41:40|939.5|934.5|939.4|934.4|939.7|934.7|939.1|934.1|5
1639460510000|2021-12-14 05:41:50|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1639460520000|2021-12-14 05:42:00|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1639460530000|2021-12-14 05:42:10|939|934|939|934|939|934|939|934|1
1639460560000|2021-12-14 05:42:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639460590000|2021-12-14 05:43:10|939|934|938.9|933.9|939|934|938.9|933.9|2
1639460610000|2021-12-14 05:43:30|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1639460620000|2021-12-14 05:43:40|938.8|933.8|938.7|933.7|938.9|933.9|938.6|933.6|7
1639460630000|2021-12-14 05:43:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639460640000|2021-12-14 05:44:00|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1639460650000|2021-12-14 05:44:10|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|7
1639460660000|2021-12-14 05:44:20|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1639460680000|2021-12-14 05:44:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639460720000|2021-12-14 05:45:20|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1639460850000|2021-12-14 05:47:30|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639460860000|2021-12-14 05:47:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639460870000|2021-12-14 05:47:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639460910000|2021-12-14 05:48:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1639460920000|2021-12-14 05:48:40|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1639460940000|2021-12-14 05:49:00|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1639460950000|2021-12-14 05:49:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639460990000|2021-12-14 05:49:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1639461000000|2021-12-14 05:50:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639461010000|2021-12-14 05:50:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639461060000|2021-12-14 05:51:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639461070000|2021-12-14 05:51:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639461220000|2021-12-14 05:53:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639461230000|2021-12-14 05:53:50|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639461270000|2021-12-14 05:54:30|938|933|938|933|938|933|938|933|1
1639461310000|2021-12-14 05:55:10|937.9|932.9|938|933|938|933|937.6|932.6|5
1639461330000|2021-12-14 05:55:30|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1639461350000|2021-12-14 05:55:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1639461410000|2021-12-14 05:56:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639461420000|2021-12-14 05:57:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639461430000|2021-12-14 05:57:10|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1639461470000|2021-12-14 05:57:50|937.3|932.3|937.4|932.4|937.4|932.4|937.2|932.2|4
1639461490000|2021-12-14 05:58:10|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|4
1639461510000|2021-12-14 05:58:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639461520000|2021-12-14 05:58:40|938|933|937.9|932.9|938|933|937.9|932.9|2
1639461560000|2021-12-14 05:59:20|938|933|938|933|938|933|938|933|1
1639461580000|2021-12-14 05:59:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639461590000|2021-12-14 05:59:50|938|933|938.1|933.1|938.1|933.1|938|933|2
1639461600000|2021-12-14 06:00:00|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639461640000|2021-12-14 06:00:40|938|933|938|933|938|933|937.8|932.8|5
1639461670000|2021-12-14 06:01:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639461730000|2021-12-14 06:02:10|938|933|938|933|938|933|938|933|1
1639461740000|2021-12-14 06:02:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639461770000|2021-12-14 06:02:50|938|933|937.9|932.9|938|933|937.9|932.9|2
1639461850000|2021-12-14 06:04:10|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1639461860000|2021-12-14 06:04:20|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|6
1639461880000|2021-12-14 06:04:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639461900000|2021-12-14 06:05:00|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639461930000|2021-12-14 06:05:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639461940000|2021-12-14 06:05:40|938|933|938|933|938|933|938|933|1
1639461950000|2021-12-14 06:05:50|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1639461960000|2021-12-14 06:06:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639461970000|2021-12-14 06:06:10|938.2|933.2|938.3|933.3|938.3|933.3|938.1|933.1|4
1639461990000|2021-12-14 06:06:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639462000000|2021-12-14 06:06:40|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639462020000|2021-12-14 06:07:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|10
1639462030000|2021-12-14 06:07:10|938|933|938.1|933.1|938.1|933.1|938|933|2
1639462040000|2021-12-14 06:07:20|938|933|938.1|933.1|938.1|933.1|938|933|4
1639462050000|2021-12-14 06:07:30|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1639462060000|2021-12-14 06:07:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639462070000|2021-12-14 06:07:50|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|6
1639462080000|2021-12-14 06:08:00|938|933|938.2|933.2|938.2|933.2|938|933|5
1639462100000|2021-12-14 06:08:20|938.1|933.1|938.2|933.2|938.5|933.5|938.1|933.1|7
1639462110000|2021-12-14 06:08:30|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|3
1639462130000|2021-12-14 06:08:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639462170000|2021-12-14 06:09:30|937.7|932.7|938|933|938|933|937.7|932.7|2
1639462190000|2021-12-14 06:09:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639462200000|2021-12-14 06:10:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639462210000|2021-12-14 06:10:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639462230000|2021-12-14 06:10:30|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639462320000|2021-12-14 06:12:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639462330000|2021-12-14 06:12:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639462370000|2021-12-14 06:12:50|938.1|933.1|937.8|932.8|938.1|933.1|937.8|932.8|2
1639462380000|2021-12-14 06:13:00|938|933|938.4|933.4|938.4|933.4|938|933|3
1639462430000|2021-12-14 06:13:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639462440000|2021-12-14 06:14:00|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|7
1639462450000|2021-12-14 06:14:10|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|4
1639462460000|2021-12-14 06:14:20|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|4
1639462470000|2021-12-14 06:14:30|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639462480000|2021-12-14 06:14:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639462490000|2021-12-14 06:14:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639462500000|2021-12-14 06:15:00|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|6
1639462510000|2021-12-14 06:15:10|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639462520000|2021-12-14 06:15:20|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639462540000|2021-12-14 06:15:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639462550000|2021-12-14 06:15:50|938|933|938|933|938|933|938|933|1
1639462580000|2021-12-14 06:16:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639462590000|2021-12-14 06:16:30|938|933|938.1|933.1|938.1|933.1|938|933|2
1639462600000|2021-12-14 06:16:40|938|933|938.1|933.1|938.1|933.1|938|933|4
1639462630000|2021-12-14 06:17:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639462640000|2021-12-14 06:17:20|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|12
1639462660000|2021-12-14 06:17:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639462680000|2021-12-14 06:18:00|938.1|933.1|938|933|938.1|933.1|938|933|2
1639462690000|2021-12-14 06:18:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639462700000|2021-12-14 06:18:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639462730000|2021-12-14 06:18:50|938|933|938|933|938.1|933.1|938|933|3
1639462740000|2021-12-14 06:19:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639462750000|2021-12-14 06:19:10|938.2|933.2|938.5|933.5|938.5|933.5|938.1|933.1|3
1639462770000|2021-12-14 06:19:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639462780000|2021-12-14 06:19:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639462790000|2021-12-14 06:19:50|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639462800000|2021-12-14 06:20:00|938.5|933.5|938.6|933.6|938.6|933.6|938.4|933.4|4
1639462840000|2021-12-14 06:20:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1639462860000|2021-12-14 06:21:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639462890000|2021-12-14 06:21:30|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1639462910000|2021-12-14 06:21:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639462920000|2021-12-14 06:22:00|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|6
1639463000000|2021-12-14 06:23:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639463120000|2021-12-14 06:25:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639463130000|2021-12-14 06:25:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639463150000|2021-12-14 06:25:50|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1639463160000|2021-12-14 06:26:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639463170000|2021-12-14 06:26:10|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1639463190000|2021-12-14 06:26:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1639463200000|2021-12-14 06:26:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1639463250000|2021-12-14 06:27:30|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639463290000|2021-12-14 06:28:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639463310000|2021-12-14 06:28:30|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639463320000|2021-12-14 06:28:40|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1639463330000|2021-12-14 06:28:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639463340000|2021-12-14 06:29:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639463350000|2021-12-14 06:29:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639463380000|2021-12-14 06:29:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639463400000|2021-12-14 06:30:00|938.6|933.6|938.3|933.3|938.6|933.6|938.3|933.3|3
1639463460000|2021-12-14 06:31:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639463500000|2021-12-14 06:31:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639463530000|2021-12-14 06:32:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639463540000|2021-12-14 06:32:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639463730000|2021-12-14 06:35:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639463760000|2021-12-14 06:36:00|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|2
1639463800000|2021-12-14 06:36:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639463820000|2021-12-14 06:37:00|937.9|932.9|938|933|938|933|937.9|932.9|2
1639463840000|2021-12-14 06:37:20|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|6
1639463850000|2021-12-14 06:37:30|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1639463860000|2021-12-14 06:37:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1639463880000|2021-12-14 06:38:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639463890000|2021-12-14 06:38:10|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|7
1639463920000|2021-12-14 06:38:40|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1639463930000|2021-12-14 06:38:50|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1639463940000|2021-12-14 06:39:00|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1639463950000|2021-12-14 06:39:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639463960000|2021-12-14 06:39:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639464030000|2021-12-14 06:40:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639464060000|2021-12-14 06:41:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1639464140000|2021-12-14 06:42:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639464220000|2021-12-14 06:43:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639464230000|2021-12-14 06:43:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639464240000|2021-12-14 06:44:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|6
1639464250000|2021-12-14 06:44:10|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639464270000|2021-12-14 06:44:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639464310000|2021-12-14 06:45:10|938|933|938|933|938|933|937.9|932.9|3
1639464350000|2021-12-14 06:45:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1639464400000|2021-12-14 06:46:40|938.1|933.1|938.3|933.3|938.5|933.5|938.1|933.1|8
1639464410000|2021-12-14 06:46:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639464430000|2021-12-14 06:47:10|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1639464490000|2021-12-14 06:48:10|938.2|933.2|938.5|933.5|938.5|933.5|938.2|933.2|5
1639464570000|2021-12-14 06:49:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639464600000|2021-12-14 06:50:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639464650000|2021-12-14 06:50:50|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1639464660000|2021-12-14 06:51:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639464700000|2021-12-14 06:51:40|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1639464740000|2021-12-14 06:52:20|938|933|938.1|933.1|938.1|933.1|938|933|2
1639464800000|2021-12-14 06:53:20|938|933|938|933|938|933|938|933|1
1639464830000|2021-12-14 06:53:50|938.1|933.1|938|933|938.1|933.1|938|933|2
1639464840000|2021-12-14 06:54:00|938.1|933.1|938.1|933.1|938.1|933.1|938|933|5
1639464850000|2021-12-14 06:54:10|938|933|938.1|933.1|938.1|933.1|938|933|2
1639464860000|2021-12-14 06:54:20|938|933|938|933|938.1|933.1|938|933|3
1639464870000|2021-12-14 06:54:30|938.2|933.2|938|933|938.2|933.2|937.9|932.9|5
1639464940000|2021-12-14 06:55:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639464990000|2021-12-14 06:56:30|938|933|938|933|938|933|937.9|932.9|3
1639465000000|2021-12-14 06:56:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1639465010000|2021-12-14 06:56:50|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1639465020000|2021-12-14 06:57:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639465030000|2021-12-14 06:57:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1639465050000|2021-12-14 06:57:30|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|3
1639465060000|2021-12-14 06:57:40|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1639465080000|2021-12-14 06:58:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639465150000|2021-12-14 06:59:10|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1639465160000|2021-12-14 06:59:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639465180000|2021-12-14 06:59:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639465190000|2021-12-14 06:59:50|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1639465220000|2021-12-14 07:00:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639465230000|2021-12-14 07:00:30|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|6
1639465240000|2021-12-14 07:00:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639465250000|2021-12-14 07:00:50|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639465260000|2021-12-14 07:01:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639465290000|2021-12-14 07:01:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|4
1639465300000|2021-12-14 07:01:40|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639465310000|2021-12-14 07:01:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639465320000|2021-12-14 07:02:00|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639465350000|2021-12-14 07:02:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639465370000|2021-12-14 07:02:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639465380000|2021-12-14 07:03:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639465390000|2021-12-14 07:03:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639465420000|2021-12-14 07:03:40|937.6|932.6|938.2|933.2|938.2|933.2|937.6|932.6|2
1639465440000|2021-12-14 07:04:00|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|7
1639465460000|2021-12-14 07:04:20|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639465480000|2021-12-14 07:04:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1639465490000|2021-12-14 07:04:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639465500000|2021-12-14 07:05:00|938|933|938|933|938|933|938|933|1
1639465510000|2021-12-14 07:05:10|938.1|933.1|938.1|933.1|938.1|933.1|938|933|5
1639465520000|2021-12-14 07:05:20|938|933|937.9|932.9|938.1|933.1|937.9|932.9|3
1639465530000|2021-12-14 07:05:30|938|933|938.1|933.1|938.1|933.1|938|933|2
1639465540000|2021-12-14 07:05:40|938|933|938.1|933.1|938.1|933.1|938|933|6
1639465560000|2021-12-14 07:06:00|938|933|938|933|938|933|938|933|1
1639465600000|2021-12-14 07:06:40|937.9|932.9|938|933|938|933|937.9|932.9|4
1639465610000|2021-12-14 07:06:50|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639465620000|2021-12-14 07:07:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639465650000|2021-12-14 07:07:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639465660000|2021-12-14 07:07:40|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1639465670000|2021-12-14 07:07:50|937.2|932.2|936.9|931.9|937.2|932.2|936.9|931.9|2
1639465700000|2021-12-14 07:08:20|937|932|937|932|937|932|937|932|1
1639465710000|2021-12-14 07:08:30|937.1|932.1|936.7|931.7|937.1|932.1|936.7|931.7|6
1639465720000|2021-12-14 07:08:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639465740000|2021-12-14 07:09:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639465750000|2021-12-14 07:09:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639465790000|2021-12-14 07:09:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639465850000|2021-12-14 07:10:50|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1639465860000|2021-12-14 07:11:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639465870000|2021-12-14 07:11:10|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|5
1639465890000|2021-12-14 07:11:30|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1639465900000|2021-12-14 07:11:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|6
1639465910000|2021-12-14 07:11:50|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639465920000|2021-12-14 07:12:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639465940000|2021-12-14 07:12:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|5
1639465950000|2021-12-14 07:12:30|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|5
1639465960000|2021-12-14 07:12:40|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639465980000|2021-12-14 07:13:00|936.9|931.9|937.4|932.4|937.4|932.4|936.9|931.9|3
1639465990000|2021-12-14 07:13:10|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|6
1639466010000|2021-12-14 07:13:30|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|3
1639466050000|2021-12-14 07:14:10|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639466070000|2021-12-14 07:14:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639466080000|2021-12-14 07:14:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639466090000|2021-12-14 07:14:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639466100000|2021-12-14 07:15:00|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|3
1639466120000|2021-12-14 07:15:20|937.2|932.2|937.9|932.9|937.9|932.9|937.2|932.2|3
1639466130000|2021-12-14 07:15:30|938|933|938.3|933.3|938.4|933.4|937.9|932.9|4
1639466140000|2021-12-14 07:15:40|938.4|933.4|938.5|933.5|938.5|933.5|938.3|933.3|4
1639466150000|2021-12-14 07:15:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639466170000|2021-12-14 07:16:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639466180000|2021-12-14 07:16:20|938.2|933.2|938.6|933.6|938.6|933.6|938.2|933.2|3
1639466190000|2021-12-14 07:16:30|938.5|933.5|938.2|933.2|938.8|933.8|938|933|5
1639466210000|2021-12-14 07:16:50|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1639466220000|2021-12-14 07:17:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1639466230000|2021-12-14 07:17:10|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|3
1639466250000|2021-12-14 07:17:30|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639466260000|2021-12-14 07:17:40|938.9|933.9|938.8|933.8|939|934|938.7|933.7|7
1639466270000|2021-12-14 07:17:50|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|5
1639466280000|2021-12-14 07:18:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1639466290000|2021-12-14 07:18:10|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|4
1639466300000|2021-12-14 07:18:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639466310000|2021-12-14 07:18:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639466330000|2021-12-14 07:18:50|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1639466340000|2021-12-14 07:19:00|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|7
1639466360000|2021-12-14 07:19:20|939|934|939.1|934.1|939.1|934.1|939|934|2
1639466370000|2021-12-14 07:19:30|939|934|939.1|934.1|939.1|934.1|939|934|2
1639466380000|2021-12-14 07:19:40|939|934|938.7|933.7|939.1|934.1|938.7|933.7|6
1639466390000|2021-12-14 07:19:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639466400000|2021-12-14 07:20:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639466410000|2021-12-14 07:20:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639466420000|2021-12-14 07:20:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639466430000|2021-12-14 07:20:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639466440000|2021-12-14 07:20:40|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1639466450000|2021-12-14 07:20:50|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1639466460000|2021-12-14 07:21:00|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|6
1639466470000|2021-12-14 07:21:10|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|4
1639466480000|2021-12-14 07:21:20|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1639466490000|2021-12-14 07:21:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639466500000|2021-12-14 07:21:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639466510000|2021-12-14 07:21:50|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1639466530000|2021-12-14 07:22:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639466580000|2021-12-14 07:23:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639466640000|2021-12-14 07:24:00|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1639466700000|2021-12-14 07:25:00|938.6|933.6|938.5|933.5|938.7|933.7|938.5|933.5|6
1639466710000|2021-12-14 07:25:10|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|10
1639466720000|2021-12-14 07:25:20|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|4
1639466760000|2021-12-14 07:26:00|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|5
1639466770000|2021-12-14 07:26:10|938.5|933.5|938.9|933.9|938.9|933.9|938.4|933.4|20
1639466780000|2021-12-14 07:26:20|938.8|933.8|938.9|933.9|939|934|938.8|933.8|7
1639466790000|2021-12-14 07:26:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639466800000|2021-12-14 07:26:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1639466810000|2021-12-14 07:26:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1639466820000|2021-12-14 07:27:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639466830000|2021-12-14 07:27:10|938.8|933.8|939.3|934.3|939.3|934.3|938.8|933.8|5
1639466840000|2021-12-14 07:27:20|938.9|933.9|939|934|939|934|938.9|933.9|4
1639466850000|2021-12-14 07:27:30|938.9|933.9|939.2|934.2|939.2|934.2|938.9|933.9|3
1639466950000|2021-12-14 07:29:10|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|5
1639466960000|2021-12-14 07:29:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639466970000|2021-12-14 07:29:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639466980000|2021-12-14 07:29:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639467000000|2021-12-14 07:30:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639467010000|2021-12-14 07:30:10|939|934|939|934|939|934|939|934|1
1639467020000|2021-12-14 07:30:20|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1639467030000|2021-12-14 07:30:30|939.2|934.2|939.1|934.1|939.3|934.3|939.1|934.1|3
1639467070000|2021-12-14 07:31:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639467090000|2021-12-14 07:31:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639467100000|2021-12-14 07:31:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1639467120000|2021-12-14 07:32:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639467180000|2021-12-14 07:33:00|939|934|939|934|939|934|939|934|1
1639467190000|2021-12-14 07:33:10|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1639467210000|2021-12-14 07:33:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639467240000|2021-12-14 07:34:00|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|3
1639467300000|2021-12-14 07:35:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639467330000|2021-12-14 07:35:30|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|4
1639467360000|2021-12-14 07:36:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639467380000|2021-12-14 07:36:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639467400000|2021-12-14 07:36:40|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1639467410000|2021-12-14 07:36:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|4
1639467420000|2021-12-14 07:37:00|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1639467430000|2021-12-14 07:37:10|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639467480000|2021-12-14 07:38:00|938.5|933.5|938.4|933.4|938.6|933.6|938.4|933.4|6
1639467500000|2021-12-14 07:38:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639467530000|2021-12-14 07:38:50|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639467540000|2021-12-14 07:39:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639467560000|2021-12-14 07:39:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639467580000|2021-12-14 07:39:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639467590000|2021-12-14 07:39:50|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1639467600000|2021-12-14 07:40:00|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1639467610000|2021-12-14 07:40:10|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639467620000|2021-12-14 07:40:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639467630000|2021-12-14 07:40:30|938.2|933.2|938|933|938.2|933.2|938|933|2
1639467640000|2021-12-14 07:40:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639467650000|2021-12-14 07:40:50|938|933|938.1|933.1|938.1|933.1|938|933|4
1639467660000|2021-12-14 07:41:00|938|933|938|933|938.1|933.1|937.9|932.9|5
1639467670000|2021-12-14 07:41:10|938.1|933.1|938.2|933.2|938.3|933.3|938.1|933.1|7
1639467680000|2021-12-14 07:41:20|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1639467690000|2021-12-14 07:41:30|938.2|933.2|938.3|933.3|938.3|933.3|938.1|933.1|4
1639467720000|2021-12-14 07:42:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639467730000|2021-12-14 07:42:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|6
1639467760000|2021-12-14 07:42:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|6
1639467780000|2021-12-14 07:43:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|4
1639467790000|2021-12-14 07:43:10|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|13
1639467800000|2021-12-14 07:43:20|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|7
1639467810000|2021-12-14 07:43:30|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|4
1639467820000|2021-12-14 07:43:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639467840000|2021-12-14 07:44:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639467850000|2021-12-14 07:44:10|938|933|938.1|933.1|938.1|933.1|938|933|2
1639467860000|2021-12-14 07:44:20|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1639467870000|2021-12-14 07:44:30|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1639467890000|2021-12-14 07:44:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1639467910000|2021-12-14 07:45:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639467940000|2021-12-14 07:45:40|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|11
1639467950000|2021-12-14 07:45:50|937.9|932.9|938|933|938|933|937.8|932.8|9
1639467960000|2021-12-14 07:46:00|937.9|932.9|937.7|932.7|938|933|937.7|932.7|3
1639468000000|2021-12-14 07:46:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639468010000|2021-12-14 07:46:50|937.7|932.7|937.7|932.7|937.8|932.8|937.6|932.6|5
1639468020000|2021-12-14 07:47:00|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|3
1639468030000|2021-12-14 07:47:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639468050000|2021-12-14 07:47:30|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1639468060000|2021-12-14 07:47:40|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1639468080000|2021-12-14 07:48:00|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|7
1639468090000|2021-12-14 07:48:10|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|7
1639468100000|2021-12-14 07:48:20|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1639468110000|2021-12-14 07:48:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639468120000|2021-12-14 07:48:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1639468130000|2021-12-14 07:48:50|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|7
1639468140000|2021-12-14 07:49:00|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1639468150000|2021-12-14 07:49:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639468200000|2021-12-14 07:50:00|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|4
1639468220000|2021-12-14 07:50:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639468230000|2021-12-14 07:50:30|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|4
1639468260000|2021-12-14 07:51:00|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1639468270000|2021-12-14 07:51:10|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|7
1639468280000|2021-12-14 07:51:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639468300000|2021-12-14 07:51:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639468310000|2021-12-14 07:51:50|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639468320000|2021-12-14 07:52:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639468330000|2021-12-14 07:52:10|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1639468350000|2021-12-14 07:52:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639468370000|2021-12-14 07:52:50|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|3
1639468380000|2021-12-14 07:53:00|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|6
1639468400000|2021-12-14 07:53:20|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1639468410000|2021-12-14 07:53:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639468420000|2021-12-14 07:53:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1639468430000|2021-12-14 07:53:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639468500000|2021-12-14 07:55:00|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|3
1639468510000|2021-12-14 07:55:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639468560000|2021-12-14 07:56:00|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|7
1639468570000|2021-12-14 07:56:10|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639468580000|2021-12-14 07:56:20|937.5|932.5|937.7|932.7|937.7|932.7|937.4|932.4|5
1639468600000|2021-12-14 07:56:40|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639468620000|2021-12-14 07:57:00|937.8|932.8|937.4|932.4|937.8|932.8|937.4|932.4|4
1639468630000|2021-12-14 07:57:10|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|4
1639468640000|2021-12-14 07:57:20|937.4|932.4|937.5|932.5|937.6|932.6|937.4|932.4|8
1639468650000|2021-12-14 07:57:30|937.6|932.6|937.6|932.6|937.6|932.6|937.4|932.4|6
1639468660000|2021-12-14 07:57:40|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|15
1639468670000|2021-12-14 07:57:50|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|3
1639468680000|2021-12-14 07:58:00|937.5|932.5|937.3|932.3|937.5|932.5|937.1|932.1|5
1639468710000|2021-12-14 07:58:30|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1639468730000|2021-12-14 07:58:50|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|6
1639468740000|2021-12-14 07:59:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639468750000|2021-12-14 07:59:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639468760000|2021-12-14 07:59:20|937|932|937|932|937|932|937|932|1
1639468770000|2021-12-14 07:59:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639468790000|2021-12-14 07:59:50|936.4|931.4|937|932|937.1|932.1|936.4|931.4|6
1639468800000|2021-12-14 08:00:00|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|11
1639468810000|2021-12-14 08:00:10|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1639468820000|2021-12-14 08:00:20|936.6|931.6|937|932|937|932|936.6|931.6|10
1639468830000|2021-12-14 08:00:30|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1639468850000|2021-12-14 08:00:50|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639468860000|2021-12-14 08:01:00|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639468870000|2021-12-14 08:01:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639468900000|2021-12-14 08:01:40|936.7|931.7|936.8|931.8|936.9|931.9|936.7|931.7|14
1639468910000|2021-12-14 08:01:50|936.9|931.9|936.7|931.7|936.9|931.9|936.6|931.6|5
1639468920000|2021-12-14 08:02:00|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1639468950000|2021-12-14 08:02:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|7
1639468960000|2021-12-14 08:02:40|937|932|937.2|932.2|937.2|932.2|937|932|3
1639468970000|2021-12-14 08:02:50|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639468980000|2021-12-14 08:03:00|937.2|932.2|936.6|931.6|937.2|932.2|936.6|931.6|4
1639468990000|2021-12-14 08:03:10|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639469000000|2021-12-14 08:03:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|4
1639469010000|2021-12-14 08:03:30|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1639469020000|2021-12-14 08:03:40|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639469030000|2021-12-14 08:03:50|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639469040000|2021-12-14 08:04:00|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639469090000|2021-12-14 08:04:50|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|3
1639469100000|2021-12-14 08:05:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639469110000|2021-12-14 08:05:10|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639469120000|2021-12-14 08:05:20|936.5|931.5|936.4|931.4|936.5|931.5|936.3|931.3|4
1639469130000|2021-12-14 08:05:30|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639469150000|2021-12-14 08:05:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639469160000|2021-12-14 08:06:00|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|4
1639469200000|2021-12-14 08:06:40|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639469210000|2021-12-14 08:06:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1639469230000|2021-12-14 08:07:10|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|5
1639469240000|2021-12-14 08:07:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639469260000|2021-12-14 08:07:40|936.3|931.3|936.3|931.3|936.3|931.3|936.1|931.1|4
1639469280000|2021-12-14 08:08:00|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639469290000|2021-12-14 08:08:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639469300000|2021-12-14 08:08:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639469310000|2021-12-14 08:08:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639469320000|2021-12-14 08:08:40|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|3
1639469340000|2021-12-14 08:09:00|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1639469350000|2021-12-14 08:09:10|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639469360000|2021-12-14 08:09:20|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639469380000|2021-12-14 08:09:40|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1639469390000|2021-12-14 08:09:50|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1639469400000|2021-12-14 08:10:00|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|5
1639469410000|2021-12-14 08:10:10|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|5
1639469420000|2021-12-14 08:10:20|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1639469430000|2021-12-14 08:10:30|936.8|931.8|937|932|937.2|932.2|936.8|931.8|6
1639469440000|2021-12-14 08:10:40|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1639469450000|2021-12-14 08:10:50|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|3
1639469460000|2021-12-14 08:11:00|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1639469470000|2021-12-14 08:11:10|936.3|931.3|936.5|931.5|936.6|931.6|936.2|931.2|7
1639469480000|2021-12-14 08:11:20|936.6|931.6|936.9|931.9|936.9|931.9|936.6|931.6|3
1639469490000|2021-12-14 08:11:30|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|6
1639469500000|2021-12-14 08:11:40|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|4
1639469520000|2021-12-14 08:12:00|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|11
1639469530000|2021-12-14 08:12:10|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|9
1639469540000|2021-12-14 08:12:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639469550000|2021-12-14 08:12:30|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639469560000|2021-12-14 08:12:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639469570000|2021-12-14 08:12:50|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|9
1639469580000|2021-12-14 08:13:00|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1639469590000|2021-12-14 08:13:10|936.4|931.4|936.7|931.7|936.8|931.8|936.4|931.4|5
1639469600000|2021-12-14 08:13:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639469610000|2021-12-14 08:13:30|937|932|937|932|937.1|932.1|937|932|3
1639469630000|2021-12-14 08:13:50|937.5|932.5|937.1|932.1|937.5|932.5|937|932|8
1639469640000|2021-12-14 08:14:00|936.8|931.8|936.9|931.9|937|932|936.8|931.8|6
1639469650000|2021-12-14 08:14:10|937|932|936.8|931.8|937|932|936.8|931.8|15
1639469660000|2021-12-14 08:14:20|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1639469670000|2021-12-14 08:14:30|936.8|931.8|936.5|931.5|936.8|931.8|936.5|931.5|3
1639469680000|2021-12-14 08:14:40|936.4|931.4|936.4|931.4|936.5|931.5|936.3|931.3|4
1639469690000|2021-12-14 08:14:50|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639469700000|2021-12-14 08:15:00|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|5
1639469710000|2021-12-14 08:15:10|936.3|931.3|936.6|931.6|936.6|931.6|936.3|931.3|3
1639469720000|2021-12-14 08:15:20|936.5|931.5|936.3|931.3|936.6|931.6|936.3|931.3|4
1639469730000|2021-12-14 08:15:30|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1639469750000|2021-12-14 08:15:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639469760000|2021-12-14 08:16:00|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1639469770000|2021-12-14 08:16:10|936.8|931.8|937|932|937.1|932.1|936.8|931.8|4
1639469780000|2021-12-14 08:16:20|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|10
1639469790000|2021-12-14 08:16:30|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1639469800000|2021-12-14 08:16:40|937|932|936.9|931.9|937.1|932.1|936.9|931.9|5
1639469820000|2021-12-14 08:17:00|936.7|931.7|936.6|931.6|936.7|931.7|936.5|931.5|3
1639469830000|2021-12-14 08:17:10|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|7
1639469840000|2021-12-14 08:17:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639469850000|2021-12-14 08:17:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639469860000|2021-12-14 08:17:40|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1639469880000|2021-12-14 08:18:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639469890000|2021-12-14 08:18:10|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639469900000|2021-12-14 08:18:20|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639469910000|2021-12-14 08:18:30|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|11
1639469920000|2021-12-14 08:18:40|936.5|931.5|936.8|931.8|936.8|931.8|936.5|931.5|4
1639469940000|2021-12-14 08:19:00|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|3
1639469950000|2021-12-14 08:19:10|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|3
1639469960000|2021-12-14 08:19:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639469970000|2021-12-14 08:19:30|936.1|931.1|935.9|930.9|936.1|931.1|935.8|930.8|8
1639469980000|2021-12-14 08:19:40|936|931|935.9|930.9|936|931|935.8|930.8|6
1639469990000|2021-12-14 08:19:50|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|6
1639470000000|2021-12-14 08:20:00|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|4
1639470010000|2021-12-14 08:20:10|935.8|930.8|935.7|930.7|935.9|930.9|935.7|930.7|10
1639470020000|2021-12-14 08:20:20|936.3|931.3|936|931|936.3|931.3|936|931|3
1639470030000|2021-12-14 08:20:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639470050000|2021-12-14 08:20:50|936|931|936|931|936|931|936|931|1
1639470100000|2021-12-14 08:21:40|935.9|930.9|936|931|936|931|935.9|930.9|2
1639470110000|2021-12-14 08:21:50|935.9|930.9|935.6|930.6|936|931|935.6|930.6|9
1639470120000|2021-12-14 08:22:00|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639470130000|2021-12-14 08:22:10|935.7|930.7|936|931|936|931|935.7|930.7|3
1639470140000|2021-12-14 08:22:20|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|7
1639470170000|2021-12-14 08:22:50|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639470180000|2021-12-14 08:23:00|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639470190000|2021-12-14 08:23:10|936|931|936|931|936|931|936|931|1
1639470200000|2021-12-14 08:23:20|935.9|930.9|935.7|930.7|936|931|935.7|930.7|9
1639470210000|2021-12-14 08:23:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639470220000|2021-12-14 08:23:40|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|7
1639470230000|2021-12-14 08:23:50|936|931|936.1|931.1|936.1|931.1|936|931|2
1639470240000|2021-12-14 08:24:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639470260000|2021-12-14 08:24:20|936|931|936.1|931.1|936.1|931.1|936|931|2
1639470270000|2021-12-14 08:24:30|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639470280000|2021-12-14 08:24:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639470290000|2021-12-14 08:24:50|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|5
1639470300000|2021-12-14 08:25:00|935.9|930.9|935.8|930.8|935.9|930.9|935.7|930.7|6
1639470310000|2021-12-14 08:25:10|935.6|930.6|935.7|930.7|935.7|930.7|935.4|930.4|5
1639470320000|2021-12-14 08:25:20|935.9|930.9|935.9|930.9|936|931|935.9|930.9|9
1639470330000|2021-12-14 08:25:30|935.8|930.8|935.7|930.7|935.9|930.9|935.6|930.6|10
1639470340000|2021-12-14 08:25:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639470350000|2021-12-14 08:25:50|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|4
1639470360000|2021-12-14 08:26:00|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1639470370000|2021-12-14 08:26:10|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|4
1639470380000|2021-12-14 08:26:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639470400000|2021-12-14 08:26:40|935.5|930.5|935.2|930.2|935.5|930.5|935.1|930.1|10
1639470410000|2021-12-14 08:26:50|935.3|930.3|935.5|930.5|935.6|930.6|935.3|930.3|4
1639470420000|2021-12-14 08:27:00|935.6|930.6|935.3|930.3|935.7|930.7|935.3|930.3|5
1639470430000|2021-12-14 08:27:10|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639470440000|2021-12-14 08:27:20|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1639470460000|2021-12-14 08:27:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639470480000|2021-12-14 08:28:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639470490000|2021-12-14 08:28:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639470500000|2021-12-14 08:28:20|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|5
1639470510000|2021-12-14 08:28:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639470520000|2021-12-14 08:28:40|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|5
1639470530000|2021-12-14 08:28:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639470540000|2021-12-14 08:29:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639470570000|2021-12-14 08:29:30|934.8|929.8|934.9|929.9|935|930|934.8|929.8|3
1639470580000|2021-12-14 08:29:40|935|930|934.9|929.9|935|930|934.9|929.9|2
1639470590000|2021-12-14 08:29:50|935|930|935.2|930.2|935.3|930.3|935|930|3
1639470600000|2021-12-14 08:30:00|935.3|930.3|935.4|930.4|935.5|930.5|935.3|930.3|10
1639470610000|2021-12-14 08:30:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|6
1639470620000|2021-12-14 08:30:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1639470630000|2021-12-14 08:30:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639470640000|2021-12-14 08:30:40|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|7
1639470660000|2021-12-14 08:31:00|935|930|935.1|930.1|935.1|930.1|935|930|2
1639470670000|2021-12-14 08:31:10|935|930|935.2|930.2|935.3|930.3|935|930|9
1639470680000|2021-12-14 08:31:20|935.1|930.1|935|930|935.1|930.1|935|930|2
1639470690000|2021-12-14 08:31:30|935.1|930.1|935|930|935.1|930.1|935|930|6
1639470710000|2021-12-14 08:31:50|935.1|930.1|935|930|935.1|930.1|935|930|2
1639470720000|2021-12-14 08:32:00|935.1|930.1|935|930|935.1|930.1|934.7|929.7|6
1639470730000|2021-12-14 08:32:10|935.1|930.1|934.7|929.7|935.1|930.1|934.7|929.7|3
1639470740000|2021-12-14 08:32:20|934.6|929.6|934.5|929.5|934.6|929.6|934.4|929.4|4
1639470750000|2021-12-14 08:32:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639470760000|2021-12-14 08:32:40|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|5
1639470780000|2021-12-14 08:33:00|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|2
1639470790000|2021-12-14 08:33:10|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639470810000|2021-12-14 08:33:30|935|930|935|930|935|930|935|930|1
1639470820000|2021-12-14 08:33:40|934.9|929.9|935|930|935|930|934.9|929.9|2
1639470840000|2021-12-14 08:34:00|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639470850000|2021-12-14 08:34:10|935|930|935|930|935|930|934.9|929.9|3
1639470860000|2021-12-14 08:34:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639470880000|2021-12-14 08:34:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639470890000|2021-12-14 08:34:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639470900000|2021-12-14 08:35:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1639470910000|2021-12-14 08:35:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639470920000|2021-12-14 08:35:20|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|4
1639470930000|2021-12-14 08:35:30|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|3
1639470940000|2021-12-14 08:35:40|935|930|935.1|930.1|935.1|930.1|935|930|2
1639470950000|2021-12-14 08:35:50|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1639470960000|2021-12-14 08:36:00|935.1|930.1|935.3|930.3|935.4|930.4|935.1|930.1|3
1639470970000|2021-12-14 08:36:10|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|5
1639470980000|2021-12-14 08:36:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639471010000|2021-12-14 08:36:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639471020000|2021-12-14 08:37:00|935.2|930.2|935.4|930.4|935.4|930.4|935.2|930.2|2
1639471030000|2021-12-14 08:37:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639471080000|2021-12-14 08:38:00|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|4
1639471090000|2021-12-14 08:38:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639471100000|2021-12-14 08:38:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639471140000|2021-12-14 08:39:00|935|930|935.4|930.4|935.4|930.4|935|930|4
1639471150000|2021-12-14 08:39:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639471190000|2021-12-14 08:39:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639471240000|2021-12-14 08:40:40|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|15
1639471250000|2021-12-14 08:40:50|935.4|930.4|935.5|930.5|935.6|930.6|935.4|930.4|4
1639471260000|2021-12-14 08:41:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639471270000|2021-12-14 08:41:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1639471280000|2021-12-14 08:41:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|6
1639471320000|2021-12-14 08:42:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639471340000|2021-12-14 08:42:20|935.6|930.6|935.9|930.9|935.9|930.9|935.6|930.6|4
1639471350000|2021-12-14 08:42:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639471360000|2021-12-14 08:42:40|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639471370000|2021-12-14 08:42:50|936|931|936.2|931.2|936.2|931.2|936|931|3
1639471380000|2021-12-14 08:43:00|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|2
1639471390000|2021-12-14 08:43:10|936.5|931.5|936.6|931.6|936.6|931.6|936.4|931.4|5
1639471400000|2021-12-14 08:43:20|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|3
1639471420000|2021-12-14 08:43:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639471440000|2021-12-14 08:44:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639471460000|2021-12-14 08:44:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639471470000|2021-12-14 08:44:30|936.7|931.7|936.3|931.3|936.7|931.7|936.3|931.3|7
1639471480000|2021-12-14 08:44:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639471490000|2021-12-14 08:44:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|4
1639471500000|2021-12-14 08:45:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639471510000|2021-12-14 08:45:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639471520000|2021-12-14 08:45:20|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1639471530000|2021-12-14 08:45:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639471540000|2021-12-14 08:45:40|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639471550000|2021-12-14 08:45:50|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|3
1639471570000|2021-12-14 08:46:10|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|3
1639471610000|2021-12-14 08:46:50|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639471620000|2021-12-14 08:47:00|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639471630000|2021-12-14 08:47:10|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639471640000|2021-12-14 08:47:20|936.3|931.3|936.3|931.3|936.4|931.4|936.2|931.2|5
1639471650000|2021-12-14 08:47:30|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639471660000|2021-12-14 08:47:40|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|5
1639471670000|2021-12-14 08:47:50|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639471680000|2021-12-14 08:48:00|936|931|936|931|936.1|931.1|936|931|3
1639471700000|2021-12-14 08:48:20|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1639471710000|2021-12-14 08:48:30|936|931|936|931|936|931|935.9|930.9|3
1639471720000|2021-12-14 08:48:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639471740000|2021-12-14 08:49:00|936|931|936.1|931.1|936.1|931.1|936|931|4
1639471750000|2021-12-14 08:49:10|936|931|936.1|931.1|936.1|931.1|936|931|8
1639471770000|2021-12-14 08:49:30|936|931|936|931|936.1|931.1|936|931|3
1639471780000|2021-12-14 08:49:40|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639471790000|2021-12-14 08:49:50|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639471800000|2021-12-14 08:50:00|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639471810000|2021-12-14 08:50:10|935.8|930.8|935.9|930.9|935.9|930.9|935.7|930.7|6
1639471820000|2021-12-14 08:50:20|936|931|936|931|936|931|935.9|930.9|9
1639471830000|2021-12-14 08:50:30|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|5
1639471860000|2021-12-14 08:51:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639471890000|2021-12-14 08:51:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639471900000|2021-12-14 08:51:40|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1639471910000|2021-12-14 08:51:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639471920000|2021-12-14 08:52:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639471940000|2021-12-14 08:52:20|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639471970000|2021-12-14 08:52:50|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|8
1639471980000|2021-12-14 08:53:00|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1639471990000|2021-12-14 08:53:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639472000000|2021-12-14 08:53:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639472010000|2021-12-14 08:53:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639472020000|2021-12-14 08:53:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|4
1639472030000|2021-12-14 08:53:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639472040000|2021-12-14 08:54:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639472050000|2021-12-14 08:54:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639472060000|2021-12-14 08:54:20|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|7
1639472070000|2021-12-14 08:54:30|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|4
1639472090000|2021-12-14 08:54:50|935.1|930.1|934.8|929.8|935.2|930.2|934.8|929.8|8
1639472100000|2021-12-14 08:55:00|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639472110000|2021-12-14 08:55:10|935|930|934.9|929.9|935|930|934.9|929.9|8
1639472120000|2021-12-14 08:55:20|935|930|935|930|935|930|935|930|1
1639472130000|2021-12-14 08:55:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639472140000|2021-12-14 08:55:40|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|5
1639472150000|2021-12-14 08:55:50|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|13
1639472160000|2021-12-14 08:56:00|935.3|930.3|935.3|930.3|935.5|930.5|935.2|930.2|6
1639472170000|2021-12-14 08:56:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|8
1639472190000|2021-12-14 08:56:30|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|10
1639472200000|2021-12-14 08:56:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639472210000|2021-12-14 08:56:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|6
1639472220000|2021-12-14 08:57:00|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|3
1639472230000|2021-12-14 08:57:10|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|2
1639472250000|2021-12-14 08:57:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639472270000|2021-12-14 08:57:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1639472280000|2021-12-14 08:58:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|8
1639472290000|2021-12-14 08:58:10|935.6|930.6|935.8|930.8|935.8|930.8|935.5|930.5|6
1639472330000|2021-12-14 08:58:50|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|4
1639472340000|2021-12-14 08:59:00|935.9|930.9|935.7|930.7|935.9|930.9|935.6|930.6|9
1639472350000|2021-12-14 08:59:10|935.6|930.6|935.3|930.3|935.7|930.7|935.3|930.3|5
1639472360000|2021-12-14 08:59:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639472370000|2021-12-14 08:59:30|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|3
1639472380000|2021-12-14 08:59:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639472390000|2021-12-14 08:59:50|935|930|935.2|930.2|935.2|930.2|935|930|7
1639472400000|2021-12-14 09:00:00|935.1|930.1|934.9|929.9|935.2|930.2|934.9|929.9|4
1639472410000|2021-12-14 09:00:10|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|3
1639472420000|2021-12-14 09:00:20|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639472430000|2021-12-14 09:00:30|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|2
1639472450000|2021-12-14 09:00:50|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|5
1639472460000|2021-12-14 09:01:00|935|930|934.9|929.9|935|930|934.9|929.9|2
1639472470000|2021-12-14 09:01:10|935|930|935|930|935|930|934.9|929.9|5
1639472480000|2021-12-14 09:01:20|934.9|929.9|934.9|929.9|935|930|934.9|929.9|7
1639472490000|2021-12-14 09:01:30|935|930|935.2|930.2|935.2|930.2|935|930|4
1639472500000|2021-12-14 09:01:40|935.1|930.1|934.9|929.9|935.2|930.2|934.9|929.9|4
1639472510000|2021-12-14 09:01:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|4
1639472520000|2021-12-14 09:02:00|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639472530000|2021-12-14 09:02:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|8
1639472540000|2021-12-14 09:02:20|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|5
1639472550000|2021-12-14 09:02:30|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|7
1639472560000|2021-12-14 09:02:40|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|5
1639472570000|2021-12-14 09:02:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|4
1639472590000|2021-12-14 09:03:10|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|4
1639472600000|2021-12-14 09:03:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639472610000|2021-12-14 09:03:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639472620000|2021-12-14 09:03:40|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1639472630000|2021-12-14 09:03:50|934.7|929.7|934.9|929.9|935|930|934.6|929.6|7
1639472650000|2021-12-14 09:04:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639472680000|2021-12-14 09:04:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639472690000|2021-12-14 09:04:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639472700000|2021-12-14 09:05:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639472720000|2021-12-14 09:05:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639472730000|2021-12-14 09:05:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639472760000|2021-12-14 09:06:00|934.1|929.1|934|929|934.1|929.1|934|929|2
1639472780000|2021-12-14 09:06:20|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639472790000|2021-12-14 09:06:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639472800000|2021-12-14 09:06:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639472830000|2021-12-14 09:07:10|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639472840000|2021-12-14 09:07:20|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639472850000|2021-12-14 09:07:30|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|6
1639472870000|2021-12-14 09:07:50|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1639472880000|2021-12-14 09:08:00|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1639472890000|2021-12-14 09:08:10|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|7
1639472900000|2021-12-14 09:08:20|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|4
1639472920000|2021-12-14 09:08:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|10
1639472940000|2021-12-14 09:09:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|6
1639472950000|2021-12-14 09:09:10|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639472960000|2021-12-14 09:09:20|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1639472970000|2021-12-14 09:09:30|934.5|929.5|934.6|929.6|934.6|929.6|934.4|929.4|6
1639472980000|2021-12-14 09:09:40|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639472990000|2021-12-14 09:09:50|934.8|929.8|935|930|935|930|934.7|929.7|5
1639473000000|2021-12-14 09:10:00|934.9|929.9|934.9|929.9|935|930|934.9|929.9|17
1639473010000|2021-12-14 09:10:10|935|930|935|930|935|930|934.9|929.9|5
1639473020000|2021-12-14 09:10:20|934.9|929.9|934.9|929.9|935|930|934.8|929.8|4
1639473030000|2021-12-14 09:10:30|935|930|935|930|935|930|934.9|929.9|3
1639473040000|2021-12-14 09:10:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639473050000|2021-12-14 09:10:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639473060000|2021-12-14 09:11:00|934.9|929.9|934.7|929.7|934.9|929.9|934.6|929.6|9
1639473070000|2021-12-14 09:11:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|6
1639473100000|2021-12-14 09:11:40|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|5
1639473110000|2021-12-14 09:11:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639473120000|2021-12-14 09:12:00|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|5
1639473130000|2021-12-14 09:12:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639473140000|2021-12-14 09:12:20|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|3
1639473150000|2021-12-14 09:12:30|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639473170000|2021-12-14 09:12:50|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639473180000|2021-12-14 09:13:00|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639473190000|2021-12-14 09:13:10|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639473200000|2021-12-14 09:13:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639473210000|2021-12-14 09:13:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639473230000|2021-12-14 09:13:50|934.9|929.9|935|930|935|930|934.8|929.8|4
1639473240000|2021-12-14 09:14:00|934.8|929.8|935|930|935|930|934.8|929.8|2
1639473250000|2021-12-14 09:14:10|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639473260000|2021-12-14 09:14:20|935|930|935|930|935|930|934.9|929.9|3
1639473280000|2021-12-14 09:14:40|934.9|929.9|935|930|935|930|934.9|929.9|2
1639473300000|2021-12-14 09:15:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639473310000|2021-12-14 09:15:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639473330000|2021-12-14 09:15:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639473340000|2021-12-14 09:15:40|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|5
1639473350000|2021-12-14 09:15:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639473360000|2021-12-14 09:16:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1639473370000|2021-12-14 09:16:10|935.1|930.1|935.1|930.1|935.2|930.2|935|930|5
1639473390000|2021-12-14 09:16:30|935|930|935|930|935|930|935|930|1
1639473400000|2021-12-14 09:16:40|934.9|929.9|935|930|935|930|934.9|929.9|4
1639473420000|2021-12-14 09:17:00|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639473480000|2021-12-14 09:18:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639473490000|2021-12-14 09:18:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639473500000|2021-12-14 09:18:20|935.4|930.4|935.1|930.1|935.4|930.4|935.1|930.1|2
1639473510000|2021-12-14 09:18:30|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639473520000|2021-12-14 09:18:40|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1639473530000|2021-12-14 09:18:50|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1639473540000|2021-12-14 09:19:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1639473560000|2021-12-14 09:19:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639473570000|2021-12-14 09:19:30|935|930|935|930|935|930|935|930|1
1639473580000|2021-12-14 09:19:40|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|3
1639473600000|2021-12-14 09:20:00|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|9
1639473620000|2021-12-14 09:20:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639473630000|2021-12-14 09:20:30|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639473640000|2021-12-14 09:20:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639473690000|2021-12-14 09:21:30|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639473700000|2021-12-14 09:21:40|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|7
1639473710000|2021-12-14 09:21:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639473720000|2021-12-14 09:22:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1639473740000|2021-12-14 09:22:20|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639473750000|2021-12-14 09:22:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639473760000|2021-12-14 09:22:40|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639473780000|2021-12-14 09:23:00|934.5|929.5|934.6|929.6|934.6|929.6|934.4|929.4|3
1639473790000|2021-12-14 09:23:10|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1639473800000|2021-12-14 09:23:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639473810000|2021-12-14 09:23:30|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639473820000|2021-12-14 09:23:40|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639473830000|2021-12-14 09:23:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639473840000|2021-12-14 09:24:00|934.6|929.6|934.7|929.7|934.8|929.8|934.6|929.6|4
1639473850000|2021-12-14 09:24:10|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1639473860000|2021-12-14 09:24:20|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639473870000|2021-12-14 09:24:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639473890000|2021-12-14 09:24:50|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|5
1639473900000|2021-12-14 09:25:00|934.7|929.7|934.8|929.8|934.8|929.8|934.6|929.6|8
1639473920000|2021-12-14 09:25:20|934.9|929.9|935|930|935|930|934.9|929.9|2
1639473950000|2021-12-14 09:25:50|934.9|929.9|934.9|929.9|935|930|934.9|929.9|5
1639473960000|2021-12-14 09:26:00|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1639473970000|2021-12-14 09:26:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639474000000|2021-12-14 09:26:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639474020000|2021-12-14 09:27:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639474030000|2021-12-14 09:27:10|934.8|929.8|934.5|929.5|934.9|929.9|934.5|929.5|6
1639474040000|2021-12-14 09:27:20|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1639474050000|2021-12-14 09:27:30|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1639474060000|2021-12-14 09:27:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|6
1639474080000|2021-12-14 09:28:00|934.5|929.5|934.7|929.7|934.7|929.7|934.5|929.5|8
1639474090000|2021-12-14 09:28:10|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|17
1639474100000|2021-12-14 09:28:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639474120000|2021-12-14 09:28:40|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639474130000|2021-12-14 09:28:50|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1639474140000|2021-12-14 09:29:00|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639474150000|2021-12-14 09:29:10|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639474160000|2021-12-14 09:29:20|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|7
1639474170000|2021-12-14 09:29:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639474180000|2021-12-14 09:29:40|934.6|929.6|934.7|929.7|934.8|929.8|934.6|929.6|4
1639474190000|2021-12-14 09:29:50|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639474200000|2021-12-14 09:30:00|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|6
1639474240000|2021-12-14 09:30:40|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639474250000|2021-12-14 09:30:50|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639474260000|2021-12-14 09:31:00|934.8|929.8|934.7|929.7|934.8|929.8|934.6|929.6|4
1639474270000|2021-12-14 09:31:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639474280000|2021-12-14 09:31:20|935|930|935|930|935|930|935|930|1
1639474310000|2021-12-14 09:31:50|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|2
1639474320000|2021-12-14 09:32:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639474340000|2021-12-14 09:32:20|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|2
1639474350000|2021-12-14 09:32:30|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|3
1639474360000|2021-12-14 09:32:40|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|7
1639474370000|2021-12-14 09:32:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|6
1639474380000|2021-12-14 09:33:00|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|5
1639474390000|2021-12-14 09:33:10|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|5
1639474400000|2021-12-14 09:33:20|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639474410000|2021-12-14 09:33:30|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639474420000|2021-12-14 09:33:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|6
1639474440000|2021-12-14 09:34:00|934.9|929.9|935|930|935|930|934.9|929.9|2
1639474450000|2021-12-14 09:34:10|934.9|929.9|935|930|935|930|934.9|929.9|2
1639474480000|2021-12-14 09:34:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639474490000|2021-12-14 09:34:50|935.3|930.3|935.4|930.4|935.5|930.5|935.3|930.3|6
1639474500000|2021-12-14 09:35:00|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|10
1639474510000|2021-12-14 09:35:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639474530000|2021-12-14 09:35:30|935.1|930.1|935|930|935.1|930.1|935|930|2
1639474550000|2021-12-14 09:35:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639474560000|2021-12-14 09:36:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639474570000|2021-12-14 09:36:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639474580000|2021-12-14 09:36:20|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|3
1639474590000|2021-12-14 09:36:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639474600000|2021-12-14 09:36:40|935|930|935|930|935|930|935|930|1
1639474610000|2021-12-14 09:36:50|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|2
1639474620000|2021-12-14 09:37:00|934.8|929.8|934.7|929.7|934.8|929.8|934.6|929.6|4
1639474630000|2021-12-14 09:37:10|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1639474640000|2021-12-14 09:37:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639474650000|2021-12-14 09:37:30|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639474660000|2021-12-14 09:37:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639474680000|2021-12-14 09:38:00|934.5|929.5|934.6|929.6|934.6|929.6|934.4|929.4|10
1639474690000|2021-12-14 09:38:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639474700000|2021-12-14 09:38:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639474710000|2021-12-14 09:38:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639474750000|2021-12-14 09:39:10|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1639474760000|2021-12-14 09:39:20|934.1|929.1|933.8|928.8|934.1|929.1|933.8|928.8|4
1639474770000|2021-12-14 09:39:30|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|8
1639474780000|2021-12-14 09:39:40|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639474800000|2021-12-14 09:40:00|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|4
1639474810000|2021-12-14 09:40:10|933.4|928.4|933.4|928.4|933.4|928.4|933.1|928.1|11
1639474830000|2021-12-14 09:40:30|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|3
1639474840000|2021-12-14 09:40:40|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639474850000|2021-12-14 09:40:50|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|10
1639474860000|2021-12-14 09:41:00|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1639474870000|2021-12-14 09:41:10|933.1|928.1|933.1|928.1|933.1|928.1|933|928|5
1639474880000|2021-12-14 09:41:20|933.2|928.2|933.1|928.1|933.2|928.2|933.1|928.1|6
1639474890000|2021-12-14 09:41:30|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|3
1639474910000|2021-12-14 09:41:50|933|928|933|928|933.1|928.1|933|928|3
1639474920000|2021-12-14 09:42:00|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|3
1639474930000|2021-12-14 09:42:10|933|928|932.8|927.8|933|928|932.8|927.8|3
1639474970000|2021-12-14 09:42:50|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|2
1639474980000|2021-12-14 09:43:00|932.5|927.5|932.5|927.5|932.6|927.6|932.3|927.3|7
1639474990000|2021-12-14 09:43:10|932.4|927.4|932.4|927.4|932.5|927.5|932.4|927.4|5
1639475000000|2021-12-14 09:43:20|932.5|927.5|932.5|927.5|932.5|927.5|932.4|927.4|5
1639475030000|2021-12-14 09:43:50|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639475040000|2021-12-14 09:44:00|932.3|927.3|932.5|927.5|932.5|927.5|932.2|927.2|11
1639475050000|2021-12-14 09:44:10|932.4|927.4|932.3|927.3|932.5|927.5|932.2|927.2|10
1639475060000|2021-12-14 09:44:20|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639475070000|2021-12-14 09:44:30|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639475080000|2021-12-14 09:44:40|932.6|927.6|932.4|927.4|932.6|927.6|932.4|927.4|2
1639475090000|2021-12-14 09:44:50|932.5|927.5|932.6|927.6|932.6|927.6|932.5|927.5|2
1639475100000|2021-12-14 09:45:00|932.5|927.5|932.7|927.7|932.7|927.7|932.4|927.4|9
1639475110000|2021-12-14 09:45:10|932.9|927.9|933.1|928.1|933.1|928.1|932.8|927.8|6
1639475140000|2021-12-14 09:45:40|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|8
1639475150000|2021-12-14 09:45:50|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|7
1639475160000|2021-12-14 09:46:00|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639475170000|2021-12-14 09:46:10|933.5|928.5|933.3|928.3|933.5|928.5|933.3|928.3|4
1639475180000|2021-12-14 09:46:20|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|2
1639475190000|2021-12-14 09:46:30|933|928|932.6|927.6|933|928|932.6|927.6|3
1639475210000|2021-12-14 09:46:50|932.5|927.5|931.8|926.8|932.5|927.5|931.5|926.5|5
1639475220000|2021-12-14 09:47:00|931.5|926.5|931.2|926.2|931.5|926.5|931.1|926.1|8
1639475230000|2021-12-14 09:47:10|930.8|925.8|931|926|931|926|930.8|925.8|4
1639475250000|2021-12-14 09:47:30|931.1|926.1|931.3|926.3|931.3|926.3|931|926|4
1639475260000|2021-12-14 09:47:40|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639475270000|2021-12-14 09:47:50|931.1|926.1|930.9|925.9|931.1|926.1|930.9|925.9|3
1639475280000|2021-12-14 09:48:00|931|926|931.2|926.2|931.2|926.2|931|926|5
1639475290000|2021-12-14 09:48:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639475300000|2021-12-14 09:48:20|931.4|926.4|931.7|926.7|931.7|926.7|931.4|926.4|2
1639475310000|2021-12-14 09:48:30|931.8|926.8|931.9|926.9|932.2|927.2|931.8|926.8|4
1639475320000|2021-12-14 09:48:40|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639475330000|2021-12-14 09:48:50|932.3|927.3|932|927|932.3|927.3|931.9|926.9|6
1639475340000|2021-12-14 09:49:00|932.1|927.1|932.2|927.2|932.2|927.2|931.8|926.8|9
1639475370000|2021-12-14 09:49:30|932.3|927.3|932.5|927.5|932.5|927.5|932.3|927.3|4
1639475390000|2021-12-14 09:49:50|932.4|927.4|932.3|927.3|932.5|927.5|932.3|927.3|4
1639475400000|2021-12-14 09:50:00|932.4|927.4|932.3|927.3|932.4|927.4|932.2|927.2|7
1639475410000|2021-12-14 09:50:10|932.2|927.2|932.3|927.3|932.3|927.3|932.2|927.2|14
1639475420000|2021-12-14 09:50:20|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639475430000|2021-12-14 09:50:30|932.5|927.5|932.6|927.6|932.6|927.6|932.5|927.5|2
1639475440000|2021-12-14 09:50:40|932.5|927.5|933|928|933.1|928.1|932.5|927.5|8
1639475450000|2021-12-14 09:50:50|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639475460000|2021-12-14 09:51:00|932.8|927.8|932.3|927.3|932.8|927.8|932.3|927.3|6
1639475470000|2021-12-14 09:51:10|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639475480000|2021-12-14 09:51:20|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1639475490000|2021-12-14 09:51:30|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639475500000|2021-12-14 09:51:40|932.8|927.8|932.6|927.6|932.8|927.8|932.6|927.6|5
1639475510000|2021-12-14 09:51:50|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639475530000|2021-12-14 09:52:10|932.8|927.8|932.8|927.8|932.8|927.8|932.7|927.7|3
1639475540000|2021-12-14 09:52:20|932.7|927.7|932.4|927.4|932.7|927.7|932.4|927.4|3
1639475550000|2021-12-14 09:52:30|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1639475570000|2021-12-14 09:52:50|932.5|927.5|932.6|927.6|932.6|927.6|932.5|927.5|6
1639475580000|2021-12-14 09:53:00|932.5|927.5|932.5|927.5|932.6|927.6|932.5|927.5|3
1639475590000|2021-12-14 09:53:10|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639475600000|2021-12-14 09:53:20|932.6|927.6|932.4|927.4|932.6|927.6|932.4|927.4|7
1639475610000|2021-12-14 09:53:30|932.2|927.2|932.3|927.3|932.3|927.3|932.2|927.2|2
1639475620000|2021-12-14 09:53:40|932.4|927.4|932.4|927.4|932.5|927.5|932.4|927.4|3
1639475630000|2021-12-14 09:53:50|932.3|927.3|932.1|927.1|932.3|927.3|932.1|927.1|3
1639475640000|2021-12-14 09:54:00|932.2|927.2|932.5|927.5|932.5|927.5|932.2|927.2|3
1639475660000|2021-12-14 09:54:20|932.4|927.4|931.9|926.9|932.5|927.5|931.9|926.9|10
1639475680000|2021-12-14 09:54:40|931.8|926.8|932|927|932|927|931.8|926.8|5
1639475690000|2021-12-14 09:54:50|931.7|926.7|931.8|926.8|931.9|926.9|931.7|926.7|12
1639475700000|2021-12-14 09:55:00|931.9|926.9|931.9|926.9|931.9|926.9|931.8|926.8|3
1639475710000|2021-12-14 09:55:10|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1639475720000|2021-12-14 09:55:20|932.1|927.1|932.1|927.1|932.2|927.2|932.1|927.1|5
1639475730000|2021-12-14 09:55:30|932.2|927.2|932|927|932.2|927.2|931.9|926.9|13
1639475740000|2021-12-14 09:55:40|932.1|927.1|931.9|926.9|932.1|927.1|931.8|926.8|9
1639475750000|2021-12-14 09:55:50|931.8|926.8|931.5|926.5|931.8|926.8|931.4|926.4|6
1639475760000|2021-12-14 09:56:00|931.4|926.4|931.6|926.6|931.6|926.6|931.4|926.4|3
1639475770000|2021-12-14 09:56:10|931.5|926.5|931.9|926.9|931.9|926.9|931.5|926.5|11
1639475780000|2021-12-14 09:56:20|932|927|932.1|927.1|932.2|927.2|932|927|6
1639475790000|2021-12-14 09:56:30|932|927|932.3|927.3|932.3|927.3|931.9|926.9|5
1639475800000|2021-12-14 09:56:40|932.2|927.2|932.5|927.5|932.5|927.5|932|927|4
1639475810000|2021-12-14 09:56:50|932.6|927.6|932.4|927.4|932.8|927.8|932.4|927.4|7
1639475820000|2021-12-14 09:57:00|932.5|927.5|932.9|927.9|933|928|932.4|927.4|9
1639475830000|2021-12-14 09:57:10|933|928|932.8|927.8|933|928|932.8|927.8|4
1639475840000|2021-12-14 09:57:20|932.7|927.7|932.5|927.5|932.8|927.8|932.5|927.5|4
1639475860000|2021-12-14 09:57:40|932.4|927.4|932.3|927.3|932.4|927.4|932.3|927.3|8
1639475880000|2021-12-14 09:58:00|932.2|927.2|932|927|932.2|927.2|932|927|9
1639475890000|2021-12-14 09:58:10|932.2|927.2|932.2|927.2|932.5|927.5|932.1|927.1|7
1639475900000|2021-12-14 09:58:20|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|3
1639475920000|2021-12-14 09:58:40|932.4|927.4|932.5|927.5|932.5|927.5|932.3|927.3|4
1639475930000|2021-12-14 09:58:50|932.4|927.4|932.5|927.5|932.6|927.6|932.3|927.3|10
1639475940000|2021-12-14 09:59:00|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|2
1639475950000|2021-12-14 09:59:10|932.5|927.5|932.6|927.6|932.6|927.6|932.4|927.4|4
1639475960000|2021-12-14 09:59:20|932.5|927.5|932.5|927.5|932.6|927.6|932.5|927.5|3
1639475970000|2021-12-14 09:59:30|932.6|927.6|932.9|927.9|932.9|927.9|932.6|927.6|2
1639475980000|2021-12-14 09:59:40|933|928|932.7|927.7|933|928|932.7|927.7|4
1639475990000|2021-12-14 09:59:50|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1639476000000|2021-12-14 10:00:00|932.9|927.9|932.8|927.8|932.9|927.9|932.7|927.7|6
1639476010000|2021-12-14 10:00:10|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1639476020000|2021-12-14 10:00:20|932.9|927.9|933.1|928.1|933.1|928.1|932.9|927.9|2
1639476050000|2021-12-14 10:00:50|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|3
1639476060000|2021-12-14 10:01:00|933.3|928.3|933|928|933.4|928.4|932.9|927.9|10
1639476070000|2021-12-14 10:01:10|933.1|928.1|933.3|928.3|933.3|928.3|933.1|928.1|5
1639476080000|2021-12-14 10:01:20|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|8
1639476090000|2021-12-14 10:01:30|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|3
1639476100000|2021-12-14 10:01:40|933.3|928.3|933.3|928.3|933.3|928.3|933.2|928.2|3
1639476110000|2021-12-14 10:01:50|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|2
1639476120000|2021-12-14 10:02:00|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|2
1639476130000|2021-12-14 10:02:10|933.2|928.2|933.9|928.9|933.9|928.9|933.2|928.2|6
1639476140000|2021-12-14 10:02:20|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639476150000|2021-12-14 10:02:30|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639476160000|2021-12-14 10:02:40|933.7|928.7|933.7|928.7|933.7|928.7|933.6|928.6|3
1639476170000|2021-12-14 10:02:50|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1639476180000|2021-12-14 10:03:00|933.5|928.5|933.2|928.2|933.5|928.5|933.2|928.2|12
1639476190000|2021-12-14 10:03:10|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|5
1639476200000|2021-12-14 10:03:20|933.4|928.4|933.6|928.6|933.6|928.6|933.4|928.4|3
1639476210000|2021-12-14 10:03:30|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639476220000|2021-12-14 10:03:40|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639476230000|2021-12-14 10:03:50|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|2
1639476240000|2021-12-14 10:04:00|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|7
1639476250000|2021-12-14 10:04:10|933.5|928.5|933.3|928.3|933.6|928.6|933.3|928.3|11
1639476260000|2021-12-14 10:04:20|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1639476280000|2021-12-14 10:04:40|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639476290000|2021-12-14 10:04:50|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|10
1639476300000|2021-12-14 10:05:00|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639476310000|2021-12-14 10:05:10|933.5|928.5|933.5|928.5|933.8|928.8|933.5|928.5|10
1639476320000|2021-12-14 10:05:20|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1639476340000|2021-12-14 10:05:40|933.6|928.6|933.5|928.5|933.6|928.6|933.4|928.4|6
1639476350000|2021-12-14 10:05:50|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639476360000|2021-12-14 10:06:00|933.6|928.6|933.6|928.6|933.6|928.6|933.4|928.4|6
1639476380000|2021-12-14 10:06:20|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|6
1639476390000|2021-12-14 10:06:30|933.7|928.7|933.9|928.9|933.9|928.9|933.7|928.7|3
1639476400000|2021-12-14 10:06:40|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639476410000|2021-12-14 10:06:50|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639476420000|2021-12-14 10:07:00|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|4
1639476430000|2021-12-14 10:07:10|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639476450000|2021-12-14 10:07:30|933.6|928.6|933.8|928.8|933.8|928.8|933.6|928.6|4
1639476460000|2021-12-14 10:07:40|934|929|934|929|934|929|934|929|1
1639476470000|2021-12-14 10:07:50|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|9
1639476480000|2021-12-14 10:08:00|934.1|929.1|934.3|929.3|934.3|929.3|934.1|929.1|5
1639476490000|2021-12-14 10:08:10|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|2
1639476510000|2021-12-14 10:08:30|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|4
1639476520000|2021-12-14 10:08:40|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639476530000|2021-12-14 10:08:50|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639476540000|2021-12-14 10:09:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639476550000|2021-12-14 10:09:10|934.4|929.4|934.4|929.4|934.5|929.5|934.3|929.3|7
1639476570000|2021-12-14 10:09:30|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639476580000|2021-12-14 10:09:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|4
1639476590000|2021-12-14 10:09:50|934.9|929.9|935|930|935|930|934.9|929.9|4
1639476600000|2021-12-14 10:10:00|934.9|929.9|934.5|929.5|934.9|929.9|934.5|929.5|7
1639476610000|2021-12-14 10:10:10|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639476620000|2021-12-14 10:10:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639476630000|2021-12-14 10:10:30|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1639476640000|2021-12-14 10:10:40|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639476650000|2021-12-14 10:10:50|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639476660000|2021-12-14 10:11:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639476670000|2021-12-14 10:11:10|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639476680000|2021-12-14 10:11:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1639476690000|2021-12-14 10:11:30|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639476700000|2021-12-14 10:11:40|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639476720000|2021-12-14 10:12:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639476730000|2021-12-14 10:12:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639476740000|2021-12-14 10:12:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639476750000|2021-12-14 10:12:30|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1639476760000|2021-12-14 10:12:40|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639476770000|2021-12-14 10:12:50|934.3|929.3|934.1|929.1|934.4|929.4|934.1|929.1|4
1639476780000|2021-12-14 10:13:00|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1639476790000|2021-12-14 10:13:10|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639476800000|2021-12-14 10:13:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639476810000|2021-12-14 10:13:30|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|6
1639476820000|2021-12-14 10:13:40|934|929|934|929|934|929|934|929|1
1639476830000|2021-12-14 10:13:50|934.1|929.1|934.2|929.2|934.3|929.3|934.1|929.1|6
1639476840000|2021-12-14 10:14:00|934|929|934|929|934|929|934|929|1
1639476850000|2021-12-14 10:14:10|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639476860000|2021-12-14 10:14:20|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1639476870000|2021-12-14 10:14:30|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1639476880000|2021-12-14 10:14:40|934.5|929.5|934.2|929.2|934.5|929.5|934.2|929.2|6
1639476890000|2021-12-14 10:14:50|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|3
1639476900000|2021-12-14 10:15:00|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1639476920000|2021-12-14 10:15:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1639476930000|2021-12-14 10:15:30|934.3|929.3|934.5|929.5|934.6|929.6|934.3|929.3|11
1639476940000|2021-12-14 10:15:40|934.6|929.6|934.4|929.4|934.6|929.6|934.4|929.4|5
1639476950000|2021-12-14 10:15:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639476960000|2021-12-14 10:16:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639476970000|2021-12-14 10:16:10|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|4
1639477000000|2021-12-14 10:16:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639477030000|2021-12-14 10:17:10|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639477040000|2021-12-14 10:17:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639477050000|2021-12-14 10:17:30|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|3
1639477080000|2021-12-14 10:18:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639477090000|2021-12-14 10:18:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639477100000|2021-12-14 10:18:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639477110000|2021-12-14 10:18:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639477120000|2021-12-14 10:18:40|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|3
1639477140000|2021-12-14 10:19:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1639477150000|2021-12-14 10:19:10|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|3
1639477160000|2021-12-14 10:19:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639477200000|2021-12-14 10:20:00|934.3|929.3|934.4|929.4|934.5|929.5|934.3|929.3|4
1639477220000|2021-12-14 10:20:20|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|5
1639477230000|2021-12-14 10:20:30|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|6
1639477240000|2021-12-14 10:20:40|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1639477250000|2021-12-14 10:20:50|934.5|929.5|934.5|929.5|934.7|929.7|934.5|929.5|5
1639477260000|2021-12-14 10:21:00|934.6|929.6|934.8|929.8|934.9|929.9|934.6|929.6|13
1639477270000|2021-12-14 10:21:10|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639477290000|2021-12-14 10:21:30|935|930|934.9|929.9|935|930|934.6|929.6|5
1639477300000|2021-12-14 10:21:40|935|930|934.9|929.9|935|930|934.9|929.9|2
1639477310000|2021-12-14 10:21:50|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|3
1639477320000|2021-12-14 10:22:00|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|5
1639477330000|2021-12-14 10:22:10|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|7
1639477340000|2021-12-14 10:22:20|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639477350000|2021-12-14 10:22:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639477360000|2021-12-14 10:22:40|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|6
1639477380000|2021-12-14 10:23:00|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639477390000|2021-12-14 10:23:10|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639477410000|2021-12-14 10:23:30|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|7
1639477420000|2021-12-14 10:23:40|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639477430000|2021-12-14 10:23:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639477440000|2021-12-14 10:24:00|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639477450000|2021-12-14 10:24:10|934.6|929.6|934.7|929.7|934.7|929.7|934.5|929.5|8
1639477460000|2021-12-14 10:24:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639477470000|2021-12-14 10:24:30|934.8|929.8|934.7|929.7|934.9|929.9|934.7|929.7|4
1639477480000|2021-12-14 10:24:40|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|13
1639477520000|2021-12-14 10:25:20|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1639477530000|2021-12-14 10:25:30|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1639477540000|2021-12-14 10:25:40|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1639477550000|2021-12-14 10:25:50|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639477560000|2021-12-14 10:26:00|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639477590000|2021-12-14 10:26:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639477610000|2021-12-14 10:26:50|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639477620000|2021-12-14 10:27:00|934.6|929.6|935.1|930.1|935.1|930.1|934.6|929.6|7
1639477630000|2021-12-14 10:27:10|935|930|935|930|935|930|935|930|1
1639477640000|2021-12-14 10:27:20|934.8|929.8|934.8|929.8|934.9|929.9|934.8|929.8|3
1639477650000|2021-12-14 10:27:30|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1639477670000|2021-12-14 10:27:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639477680000|2021-12-14 10:28:00|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639477690000|2021-12-14 10:28:10|935|930|935.2|930.2|935.2|930.2|935|930|3
1639477700000|2021-12-14 10:28:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639477710000|2021-12-14 10:28:30|935.5|930.5|935.4|930.4|935.6|930.6|935.4|930.4|8
1639477720000|2021-12-14 10:28:40|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1639477730000|2021-12-14 10:28:50|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|3
1639477740000|2021-12-14 10:29:00|935.2|930.2|935.4|930.4|935.4|930.4|935.2|930.2|3
1639477750000|2021-12-14 10:29:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639477780000|2021-12-14 10:29:40|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639477790000|2021-12-14 10:29:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1639477800000|2021-12-14 10:30:00|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|6
1639477820000|2021-12-14 10:30:20|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1639477830000|2021-12-14 10:30:30|934.9|929.9|935.1|930.1|935.1|930.1|934.9|929.9|4
1639477840000|2021-12-14 10:30:40|935|930|935.2|930.2|935.2|930.2|935|930|5
1639477860000|2021-12-14 10:31:00|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1639477880000|2021-12-14 10:31:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639477890000|2021-12-14 10:31:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639477900000|2021-12-14 10:31:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639477910000|2021-12-14 10:31:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639477920000|2021-12-14 10:32:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639477940000|2021-12-14 10:32:20|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|7
1639477950000|2021-12-14 10:32:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639477960000|2021-12-14 10:32:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639477970000|2021-12-14 10:32:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1639477980000|2021-12-14 10:33:00|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1639477990000|2021-12-14 10:33:10|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1639478020000|2021-12-14 10:33:40|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|9
1639478030000|2021-12-14 10:33:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639478100000|2021-12-14 10:35:00|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639478130000|2021-12-14 10:35:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639478140000|2021-12-14 10:35:40|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1639478150000|2021-12-14 10:35:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639478160000|2021-12-14 10:36:00|935.6|930.6|935.9|930.9|935.9|930.9|935.6|930.6|2
1639478170000|2021-12-14 10:36:10|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639478180000|2021-12-14 10:36:20|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|2
1639478190000|2021-12-14 10:36:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639478200000|2021-12-14 10:36:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639478250000|2021-12-14 10:37:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639478280000|2021-12-14 10:38:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639478300000|2021-12-14 10:38:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1639478310000|2021-12-14 10:38:30|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|8
1639478360000|2021-12-14 10:39:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639478370000|2021-12-14 10:39:30|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|4
1639478390000|2021-12-14 10:39:50|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639478400000|2021-12-14 10:40:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639478410000|2021-12-14 10:40:10|935|930|935|930|935.1|930.1|935|930|5
1639478420000|2021-12-14 10:40:20|935.1|930.1|935|930|935.1|930.1|935|930|4
1639478430000|2021-12-14 10:40:30|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1639478440000|2021-12-14 10:40:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639478450000|2021-12-14 10:40:50|935.3|930.3|935.6|930.6|935.6|930.6|935.3|930.3|4
1639478480000|2021-12-14 10:41:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639478510000|2021-12-14 10:41:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639478530000|2021-12-14 10:42:10|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|7
1639478540000|2021-12-14 10:42:20|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|5
1639478550000|2021-12-14 10:42:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639478560000|2021-12-14 10:42:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639478590000|2021-12-14 10:43:10|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639478620000|2021-12-14 10:43:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639478630000|2021-12-14 10:43:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639478640000|2021-12-14 10:44:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639478650000|2021-12-14 10:44:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639478700000|2021-12-14 10:45:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639478730000|2021-12-14 10:45:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639478740000|2021-12-14 10:45:40|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|8
1639478750000|2021-12-14 10:45:50|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1639478760000|2021-12-14 10:46:00|935.7|930.7|935.8|930.8|935.8|930.8|935.6|930.6|3
1639478780000|2021-12-14 10:46:20|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639478790000|2021-12-14 10:46:30|936.1|931.1|935.9|930.9|936.1|931.1|935.8|930.8|6
1639478800000|2021-12-14 10:46:40|936|931|935.9|930.9|936.1|931.1|935.9|930.9|3
1639478810000|2021-12-14 10:46:50|936|931|935.7|930.7|936|931|935.7|930.7|3
1639478830000|2021-12-14 10:47:10|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639478840000|2021-12-14 10:47:20|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639478850000|2021-12-14 10:47:30|936|931|935.9|930.9|936|931|935.9|930.9|4
1639478910000|2021-12-14 10:48:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639478920000|2021-12-14 10:48:40|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639478940000|2021-12-14 10:49:00|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|5
1639478950000|2021-12-14 10:49:10|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|7
1639478960000|2021-12-14 10:49:20|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639478970000|2021-12-14 10:49:30|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|5
1639478980000|2021-12-14 10:49:40|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1639478990000|2021-12-14 10:49:50|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1639479000000|2021-12-14 10:50:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639479010000|2021-12-14 10:50:10|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639479020000|2021-12-14 10:50:20|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|6
1639479030000|2021-12-14 10:50:30|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1639479040000|2021-12-14 10:50:40|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1639479070000|2021-12-14 10:51:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639479080000|2021-12-14 10:51:20|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|4
1639479090000|2021-12-14 10:51:30|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|5
1639479120000|2021-12-14 10:52:00|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1639479130000|2021-12-14 10:52:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639479140000|2021-12-14 10:52:20|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639479160000|2021-12-14 10:52:40|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|2
1639479170000|2021-12-14 10:52:50|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1639479180000|2021-12-14 10:53:00|935.3|930.3|935.1|930.1|935.4|930.4|935.1|930.1|4
1639479190000|2021-12-14 10:53:10|935.4|930.4|935.1|930.1|935.4|930.4|935.1|930.1|2
1639479200000|2021-12-14 10:53:20|935.2|930.2|935.3|930.3|935.4|930.4|935.1|930.1|5
1639479210000|2021-12-14 10:53:30|935.1|930.1|935.4|930.4|935.4|930.4|935.1|930.1|2
1639479220000|2021-12-14 10:53:40|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|5
1639479230000|2021-12-14 10:53:50|935.3|930.3|935.3|930.3|935.5|930.5|935.3|930.3|9
1639479240000|2021-12-14 10:54:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639479280000|2021-12-14 10:54:40|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|3
1639479290000|2021-12-14 10:54:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1639479300000|2021-12-14 10:55:00|935.2|930.2|935|930|935.2|930.2|935|930|5
1639479310000|2021-12-14 10:55:10|935.1|930.1|935|930|935.1|930.1|935|930|12
1639479320000|2021-12-14 10:55:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639479330000|2021-12-14 10:55:30|935|930|935.1|930.1|935.1|930.1|935|930|6
1639479340000|2021-12-14 10:55:40|935|930|935|930|935.1|930.1|935|930|5
1639479350000|2021-12-14 10:55:50|935.1|930.1|935|930|935.1|930.1|935|930|2
1639479360000|2021-12-14 10:56:00|935.1|930.1|935|930|935.1|930.1|935|930|2
1639479370000|2021-12-14 10:56:10|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1639479380000|2021-12-14 10:56:20|935|930|935|930|935.1|930.1|935|930|3
1639479400000|2021-12-14 10:56:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639479410000|2021-12-14 10:56:50|935|930|935.1|930.1|935.1|930.1|935|930|2
1639479420000|2021-12-14 10:57:00|935|930|935.1|930.1|935.1|930.1|935|930|6
1639479440000|2021-12-14 10:57:20|935|930|935.1|930.1|935.1|930.1|935|930|4
1639479480000|2021-12-14 10:58:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639479490000|2021-12-14 10:58:10|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639479500000|2021-12-14 10:58:20|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|3
1639479530000|2021-12-14 10:58:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639479540000|2021-12-14 10:59:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|10
1639479560000|2021-12-14 10:59:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639479580000|2021-12-14 10:59:40|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639479590000|2021-12-14 10:59:50|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1639479600000|2021-12-14 11:00:00|935.1|930.1|935.1|930.1|935.3|930.3|935.1|930.1|6
1639479610000|2021-12-14 11:00:10|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639479640000|2021-12-14 11:00:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639479650000|2021-12-14 11:00:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639479660000|2021-12-14 11:01:00|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|2
1639479670000|2021-12-14 11:01:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639479680000|2021-12-14 11:01:20|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|5
1639479700000|2021-12-14 11:01:40|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639479740000|2021-12-14 11:02:20|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|2
1639479760000|2021-12-14 11:02:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639479770000|2021-12-14 11:02:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639479780000|2021-12-14 11:03:00|935|930|935|930|935.1|930.1|935|930|3
1639479790000|2021-12-14 11:03:10|934.7|929.7|935.1|930.1|935.1|930.1|934.7|929.7|3
1639479800000|2021-12-14 11:03:20|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|6
1639479840000|2021-12-14 11:04:00|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639479850000|2021-12-14 11:04:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639479860000|2021-12-14 11:04:20|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|8
1639479870000|2021-12-14 11:04:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639479880000|2021-12-14 11:04:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639479890000|2021-12-14 11:04:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639479900000|2021-12-14 11:05:00|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|6
1639479910000|2021-12-14 11:05:10|935|930|935|930|935|930|935|930|1
1639479920000|2021-12-14 11:05:20|935.1|930.1|935|930|935.1|930.1|935|930|2
1639479930000|2021-12-14 11:05:30|935.1|930.1|935|930|935.1|930.1|935|930|6
1639479960000|2021-12-14 11:06:00|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1639480020000|2021-12-14 11:07:00|935|930|934.6|929.6|935|930|934.5|929.5|6
1639480030000|2021-12-14 11:07:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639480040000|2021-12-14 11:07:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639480050000|2021-12-14 11:07:30|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|12
1639480080000|2021-12-14 11:08:00|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639480090000|2021-12-14 11:08:10|934.8|929.8|934.7|929.7|934.8|929.8|934.5|929.5|7
1639480100000|2021-12-14 11:08:20|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|7
1639480110000|2021-12-14 11:08:30|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639480140000|2021-12-14 11:09:00|934.7|929.7|934.7|929.7|934.8|929.8|934.6|929.6|9
1639480150000|2021-12-14 11:09:10|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|11
1639480160000|2021-12-14 11:09:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1639480180000|2021-12-14 11:09:40|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639480200000|2021-12-14 11:10:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639480220000|2021-12-14 11:10:20|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639480230000|2021-12-14 11:10:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639480240000|2021-12-14 11:10:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|10
1639480250000|2021-12-14 11:10:50|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1639480260000|2021-12-14 11:11:00|934.3|929.3|934.5|929.5|934.5|929.5|934.1|929.1|5
1639480270000|2021-12-14 11:11:10|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639480290000|2021-12-14 11:11:30|934.4|929.4|934.5|929.5|934.6|929.6|934.4|929.4|3
1639480300000|2021-12-14 11:11:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639480310000|2021-12-14 11:11:50|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639480320000|2021-12-14 11:12:00|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639480330000|2021-12-14 11:12:10|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|5
1639480340000|2021-12-14 11:12:20|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|4
1639480350000|2021-12-14 11:12:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639480370000|2021-12-14 11:12:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639480380000|2021-12-14 11:13:00|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|6
1639480390000|2021-12-14 11:13:10|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639480440000|2021-12-14 11:14:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639480460000|2021-12-14 11:14:20|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639480470000|2021-12-14 11:14:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639480500000|2021-12-14 11:15:00|934.3|929.3|934.3|929.3|934.3|929.3|934.1|929.1|3
1639480510000|2021-12-14 11:15:10|934.1|929.1|934.3|929.3|934.3|929.3|934.1|929.1|5
1639480530000|2021-12-14 11:15:30|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|5
1639480550000|2021-12-14 11:15:50|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639480560000|2021-12-14 11:16:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639480610000|2021-12-14 11:16:50|934.3|929.3|934.1|929.1|934.3|929.3|934.1|929.1|5
1639480630000|2021-12-14 11:17:10|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1639480640000|2021-12-14 11:17:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639480650000|2021-12-14 11:17:30|934.2|929.2|934.1|929.1|934.3|929.3|934.1|929.1|8
1639480690000|2021-12-14 11:18:10|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639480710000|2021-12-14 11:18:30|934.2|929.2|934.2|929.2|934.3|929.3|934.1|929.1|4
1639480720000|2021-12-14 11:18:40|934.3|929.3|934.3|929.3|934.3|929.3|934.1|929.1|5
1639480730000|2021-12-14 11:18:50|934.2|929.2|934.2|929.2|934.3|929.3|934.1|929.1|8
1639480740000|2021-12-14 11:19:00|934.3|929.3|934.2|929.2|934.3|929.3|934.1|929.1|16
1639480750000|2021-12-14 11:19:10|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639480790000|2021-12-14 11:19:50|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639480800000|2021-12-14 11:20:00|934|929|934|929|934|929|934|929|1
1639480810000|2021-12-14 11:20:10|933.9|928.9|933.8|928.8|933.9|928.9|933.7|928.7|4
1639480820000|2021-12-14 11:20:20|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639480830000|2021-12-14 11:20:30|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639480860000|2021-12-14 11:21:00|934|929|934.1|929.1|934.1|929.1|934|929|6
1639480870000|2021-12-14 11:21:10|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639480890000|2021-12-14 11:21:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639480900000|2021-12-14 11:21:40|934.3|929.3|934|929|934.3|929.3|934|929|4
1639480910000|2021-12-14 11:21:50|933.9|928.9|934|929|934|929|933.9|928.9|2
1639480920000|2021-12-14 11:22:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639480930000|2021-12-14 11:22:10|934|929|934.1|929.1|934.1|929.1|934|929|2
1639480940000|2021-12-14 11:22:20|934|929|934.1|929.1|934.1|929.1|934|929|2
1639480970000|2021-12-14 11:22:50|934|929|934|929|934.1|929.1|934|929|5
1639480990000|2021-12-14 11:23:10|934.1|929.1|934.1|929.1|934.1|929.1|934|929|3
1639481000000|2021-12-14 11:23:20|934|929|934|929|934.1|929.1|934|929|5
1639481010000|2021-12-14 11:23:30|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639481020000|2021-12-14 11:23:40|934|929|934|929|934.1|929.1|934|929|3
1639481030000|2021-12-14 11:23:50|934.1|929.1|934.1|929.1|934.1|929.1|934|929|3
1639481040000|2021-12-14 11:24:00|934|929|934|929|934.1|929.1|934|929|3
1639481050000|2021-12-14 11:24:10|934.1|929.1|934.2|929.2|934.2|929.2|934|929|6
1639481060000|2021-12-14 11:24:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639481070000|2021-12-14 11:24:30|934.3|929.3|934.7|929.7|934.7|929.7|934.3|929.3|4
1639481100000|2021-12-14 11:25:00|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639481130000|2021-12-14 11:25:30|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639481140000|2021-12-14 11:25:40|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1639481150000|2021-12-14 11:25:50|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639481210000|2021-12-14 11:26:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639481220000|2021-12-14 11:27:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639481230000|2021-12-14 11:27:10|934.4|929.4|934.2|929.2|934.5|929.5|934.2|929.2|7
1639481240000|2021-12-14 11:27:20|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|3
1639481260000|2021-12-14 11:27:40|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639481310000|2021-12-14 11:28:30|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639481320000|2021-12-14 11:28:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639481340000|2021-12-14 11:29:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639481360000|2021-12-14 11:29:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639481400000|2021-12-14 11:30:00|934.1|929.1|934|929|934.1|929.1|934|929|2
1639481410000|2021-12-14 11:30:10|933.9|928.9|933.9|928.9|934|929|933.9|928.9|3
1639481420000|2021-12-14 11:30:20|934|929|933.9|928.9|934|929|933.9|928.9|4
1639481430000|2021-12-14 11:30:30|934|929|934.1|929.1|934.1|929.1|934|929|2
1639481440000|2021-12-14 11:30:40|934|929|934|929|934|929|934|929|1
1639481460000|2021-12-14 11:31:00|933.9|928.9|933.9|928.9|934|929|933.9|928.9|7
1639481490000|2021-12-14 11:31:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639481500000|2021-12-14 11:31:40|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639481510000|2021-12-14 11:31:50|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|7
1639481550000|2021-12-14 11:32:30|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|4
1639481560000|2021-12-14 11:32:40|933.9|928.9|933.9|928.9|933.9|928.9|933.8|928.8|3
1639481590000|2021-12-14 11:33:10|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639481600000|2021-12-14 11:33:20|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639481610000|2021-12-14 11:33:30|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|2
1639481620000|2021-12-14 11:33:40|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|4
1639481640000|2021-12-14 11:34:00|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639481660000|2021-12-14 11:34:20|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639481700000|2021-12-14 11:35:00|933.5|928.5|933.5|928.5|933.6|928.6|933.4|928.4|5
1639481710000|2021-12-14 11:35:10|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1639481720000|2021-12-14 11:35:20|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639481800000|2021-12-14 11:36:40|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639481810000|2021-12-14 11:36:50|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639481840000|2021-12-14 11:37:20|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639481860000|2021-12-14 11:37:40|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639481880000|2021-12-14 11:38:00|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639481890000|2021-12-14 11:38:10|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639481900000|2021-12-14 11:38:20|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|3
1639481910000|2021-12-14 11:38:30|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|3
1639481930000|2021-12-14 11:38:50|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639481940000|2021-12-14 11:39:00|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|7
1639481950000|2021-12-14 11:39:10|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|2
1639481960000|2021-12-14 11:39:20|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639481970000|2021-12-14 11:39:30|933.5|928.5|933.3|928.3|933.6|928.6|933.3|928.3|4
1639481980000|2021-12-14 11:39:40|933.5|928.5|933.4|928.4|933.5|928.5|933.3|928.3|9
1639481990000|2021-12-14 11:39:50|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|3
1639482000000|2021-12-14 11:40:00|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639482010000|2021-12-14 11:40:10|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|5
1639482020000|2021-12-14 11:40:20|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|5
1639482040000|2021-12-14 11:40:40|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1639482050000|2021-12-14 11:40:50|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1639482060000|2021-12-14 11:41:00|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639482080000|2021-12-14 11:41:20|933.6|928.6|933.7|928.7|933.8|928.8|933.6|928.6|6
1639482100000|2021-12-14 11:41:40|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|5
1639482110000|2021-12-14 11:41:50|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639482120000|2021-12-14 11:42:00|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|6
1639482130000|2021-12-14 11:42:10|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1639482150000|2021-12-14 11:42:30|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|4
1639482160000|2021-12-14 11:42:40|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639482170000|2021-12-14 11:42:50|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639482180000|2021-12-14 11:43:00|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639482220000|2021-12-14 11:43:40|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639482250000|2021-12-14 11:44:10|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639482260000|2021-12-14 11:44:20|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639482270000|2021-12-14 11:44:30|933.7|928.7|933.8|928.8|933.9|928.9|933.7|928.7|6
1639482280000|2021-12-14 11:44:40|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|6
1639482290000|2021-12-14 11:44:50|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639482300000|2021-12-14 11:45:00|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639482310000|2021-12-14 11:45:10|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639482320000|2021-12-14 11:45:20|933.9|928.9|933.8|928.8|934|929|933.8|928.8|4
1639482330000|2021-12-14 11:45:30|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|2
1639482340000|2021-12-14 11:45:40|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|7
1639482350000|2021-12-14 11:45:50|934.1|929.1|934.4|929.4|934.4|929.4|934.1|929.1|5
1639482360000|2021-12-14 11:46:00|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|10
1639482370000|2021-12-14 11:46:10|934.4|929.4|934.4|929.4|934.6|929.6|934.4|929.4|8
1639482380000|2021-12-14 11:46:20|934.3|929.3|934.1|929.1|934.3|929.3|934.1|929.1|2
1639482390000|2021-12-14 11:46:30|934|929|933.8|928.8|934|929|933.8|928.8|3
1639482430000|2021-12-14 11:47:10|933.9|928.9|934|929|934|929|933.9|928.9|4
1639482450000|2021-12-14 11:47:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639482480000|2021-12-14 11:48:00|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639482490000|2021-12-14 11:48:10|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639482520000|2021-12-14 11:48:40|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639482550000|2021-12-14 11:49:10|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639482560000|2021-12-14 11:49:20|934|929|934|929|934|929|934|929|1
1639482570000|2021-12-14 11:49:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639482580000|2021-12-14 11:49:40|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639482590000|2021-12-14 11:49:50|934|929|934|929|934|929|933.9|928.9|3
1639482600000|2021-12-14 11:50:00|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639482610000|2021-12-14 11:50:10|933.9|928.9|933.9|928.9|934|929|933.9|928.9|5
1639482620000|2021-12-14 11:50:20|934|929|934|929|934.1|929.1|934|929|3
1639482630000|2021-12-14 11:50:30|934.1|929.1|934.2|929.2|934.2|929.2|934|929|4
1639482640000|2021-12-14 11:50:40|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639482650000|2021-12-14 11:50:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639482660000|2021-12-14 11:51:00|934.4|929.4|934.1|929.1|934.5|929.5|934.1|929.1|6
1639482670000|2021-12-14 11:51:10|934|929|933.9|928.9|934|929|933.7|928.7|4
1639482680000|2021-12-14 11:51:20|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639482690000|2021-12-14 11:51:30|934|929|934.1|929.1|934.1|929.1|934|929|2
1639482700000|2021-12-14 11:51:40|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639482710000|2021-12-14 11:51:50|934|929|934|929|934|929|934|929|1
1639482720000|2021-12-14 11:52:00|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|4
1639482730000|2021-12-14 11:52:10|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639482740000|2021-12-14 11:52:20|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|3
1639482750000|2021-12-14 11:52:30|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639482760000|2021-12-14 11:52:40|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1639482780000|2021-12-14 11:53:00|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639482790000|2021-12-14 11:53:10|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|8
1639482820000|2021-12-14 11:53:40|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639482830000|2021-12-14 11:53:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639482840000|2021-12-14 11:54:00|934|929|934.1|929.1|934.1|929.1|934|929|2
1639482850000|2021-12-14 11:54:10|934|929|934|929|934.1|929.1|933.9|928.9|7
1639482860000|2021-12-14 11:54:20|933.9|928.9|934|929|934.1|929.1|933.9|928.9|6
1639482870000|2021-12-14 11:54:30|933.9|928.9|933.7|928.7|933.9|928.9|933.7|928.7|9
1639482880000|2021-12-14 11:54:40|933.8|928.8|934.1|929.1|934.1|929.1|933.8|928.8|4
1639482890000|2021-12-14 11:54:50|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|4
1639482900000|2021-12-14 11:55:00|933.7|928.7|933.7|928.7|933.7|928.7|933.4|928.4|4
1639482910000|2021-12-14 11:55:10|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639482930000|2021-12-14 11:55:30|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639482940000|2021-12-14 11:55:40|933.7|928.7|933.9|928.9|934.1|929.1|933.7|928.7|6
1639482950000|2021-12-14 11:55:50|933.8|928.8|934|929|934.1|929.1|933.8|928.8|5
1639482960000|2021-12-14 11:56:00|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|6
1639482970000|2021-12-14 11:56:10|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639482980000|2021-12-14 11:56:20|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639483010000|2021-12-14 11:56:50|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639483020000|2021-12-14 11:57:00|933.9|928.9|933.9|928.9|933.9|928.9|933.8|928.8|3
1639483030000|2021-12-14 11:57:10|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|4
1639483040000|2021-12-14 11:57:20|933.8|928.8|934.1|929.1|934.1|929.1|933.8|928.8|3
1639483050000|2021-12-14 11:57:30|934|929|934|929|934|929|934|929|1
1639483060000|2021-12-14 11:57:40|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639483070000|2021-12-14 11:57:50|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|3
1639483080000|2021-12-14 11:58:00|933.9|928.9|934|929|934|929|933.9|928.9|4
1639483100000|2021-12-14 11:58:20|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639483120000|2021-12-14 11:58:40|933.7|928.7|933.8|928.8|933.9|928.9|933.7|928.7|3
1639483130000|2021-12-14 11:58:50|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|6
1639483140000|2021-12-14 11:59:00|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|7
1639483150000|2021-12-14 11:59:10|933.6|928.6|933.6|928.6|933.7|928.7|933.6|928.6|3
1639483160000|2021-12-14 11:59:20|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|3
1639483170000|2021-12-14 11:59:30|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|8
1639483180000|2021-12-14 11:59:40|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|8
1639483190000|2021-12-14 11:59:50|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|3
1639483200000|2021-12-14 12:00:00|933.8|928.8|933.9|928.9|933.9|928.9|933.7|928.7|4
1639483210000|2021-12-14 12:00:10|933.8|928.8|934.1|929.1|934.1|929.1|933.8|928.8|8
1639483230000|2021-12-14 12:00:30|934.2|929.2|934.2|929.2|934.4|929.4|934.2|929.2|5
1639483240000|2021-12-14 12:00:40|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639483250000|2021-12-14 12:00:50|934|929|933.9|928.9|934|929|933.9|928.9|2
1639483260000|2021-12-14 12:01:00|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639483270000|2021-12-14 12:01:10|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639483290000|2021-12-14 12:01:30|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639483300000|2021-12-14 12:01:40|933.7|928.7|933.8|928.8|933.8|928.8|933.6|928.6|4
1639483310000|2021-12-14 12:01:50|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1639483320000|2021-12-14 12:02:00|933.6|928.6|933.8|928.8|933.8|928.8|933.6|928.6|2
1639483330000|2021-12-14 12:02:10|934|929|933.9|928.9|934|929|933.8|928.8|4
1639483340000|2021-12-14 12:02:20|933.8|928.8|933.7|928.7|933.9|928.9|933.7|928.7|6
1639483350000|2021-12-14 12:02:30|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|7
1639483370000|2021-12-14 12:02:50|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639483410000|2021-12-14 12:03:30|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639483420000|2021-12-14 12:03:40|934|929|934|929|934|929|934|929|1
1639483430000|2021-12-14 12:03:50|933.9|928.9|934|929|934|929|933.9|928.9|4
1639483440000|2021-12-14 12:04:00|934.1|929.1|934.1|929.1|934.1|929.1|934|929|7
1639483450000|2021-12-14 12:04:10|934|929|934|929|934.1|929.1|934|929|3
1639483460000|2021-12-14 12:04:20|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|4
1639483470000|2021-12-14 12:04:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639483480000|2021-12-14 12:04:40|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639483490000|2021-12-14 12:04:50|934.2|929.2|934.3|929.3|934.3|929.3|934.1|929.1|8
1639483510000|2021-12-14 12:05:10|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639483530000|2021-12-14 12:05:30|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1639483540000|2021-12-14 12:05:40|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|5
1639483580000|2021-12-14 12:06:20|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639483600000|2021-12-14 12:06:40|933.8|928.8|934|929|934|929|933.8|928.8|5
1639483610000|2021-12-14 12:06:50|933.9|928.9|933.9|928.9|934|929|933.8|928.8|16
1639483620000|2021-12-14 12:07:00|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|8
1639483640000|2021-12-14 12:07:20|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|5
1639483650000|2021-12-14 12:07:30|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639483660000|2021-12-14 12:07:40|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|3
1639483670000|2021-12-14 12:07:50|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|9
1639483680000|2021-12-14 12:08:00|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|5
1639483690000|2021-12-14 12:08:10|933.9|928.9|934.1|929.1|934.1|929.1|933.8|928.8|5
1639483710000|2021-12-14 12:08:30|934|929|934|929|934|929|934|929|1
1639483720000|2021-12-14 12:08:40|934.1|929.1|934|929|934.1|929.1|934|929|4
1639483730000|2021-12-14 12:08:50|934.1|929.1|934.1|929.1|934.1|929.1|934|929|3
1639483740000|2021-12-14 12:09:00|934.3|929.3|934.1|929.1|934.4|929.4|934.1|929.1|4
1639483800000|2021-12-14 12:10:00|934.2|929.2|934.1|929.1|934.3|929.3|934.1|929.1|4
1639483810000|2021-12-14 12:10:10|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639483830000|2021-12-14 12:10:30|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|4
1639483850000|2021-12-14 12:10:50|934|929|934|929|934|929|934|929|1
1639483860000|2021-12-14 12:11:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639483870000|2021-12-14 12:11:10|934|929|934|929|934.1|929.1|934|929|5
1639483880000|2021-12-14 12:11:20|933.9|928.9|934|929|934|929|933.9|928.9|4
1639483890000|2021-12-14 12:11:30|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639483900000|2021-12-14 12:11:40|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639483920000|2021-12-14 12:12:00|933.9|928.9|934|929|934|929|933.9|928.9|2
1639483930000|2021-12-14 12:12:10|933.9|928.9|934|929|934|929|933.9|928.9|2
1639483940000|2021-12-14 12:12:20|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|2
1639483980000|2021-12-14 12:13:00|934|929|933.9|928.9|934|929|933.9|928.9|4
1639484010000|2021-12-14 12:13:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639484050000|2021-12-14 12:14:10|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639484060000|2021-12-14 12:14:20|934|929|934.1|929.1|934.1|929.1|934|929|2
1639484100000|2021-12-14 12:15:00|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|4
1639484110000|2021-12-14 12:15:10|934|929|934.1|929.1|934.1|929.1|934|929|2
1639484120000|2021-12-14 12:15:20|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1639484130000|2021-12-14 12:15:30|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639484140000|2021-12-14 12:15:40|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639484150000|2021-12-14 12:15:50|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|8
1639484160000|2021-12-14 12:16:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639484170000|2021-12-14 12:16:10|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639484190000|2021-12-14 12:16:30|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639484200000|2021-12-14 12:16:40|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639484210000|2021-12-14 12:16:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639484230000|2021-12-14 12:17:10|934.4|929.4|934.4|929.4|934.6|929.6|934.4|929.4|3
1639484270000|2021-12-14 12:17:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639484280000|2021-12-14 12:18:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1639484290000|2021-12-14 12:18:10|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639484300000|2021-12-14 12:18:20|934.4|929.4|934.8|929.8|934.8|929.8|934.4|929.4|3
1639484310000|2021-12-14 12:18:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639484320000|2021-12-14 12:18:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639484330000|2021-12-14 12:18:50|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639484340000|2021-12-14 12:19:00|934.5|929.5|934.6|929.6|934.7|929.7|934.5|929.5|5
1639484360000|2021-12-14 12:19:20|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1639484370000|2021-12-14 12:19:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639484380000|2021-12-14 12:19:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639484400000|2021-12-14 12:20:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639484430000|2021-12-14 12:20:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639484510000|2021-12-14 12:21:50|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639484580000|2021-12-14 12:23:00|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639484590000|2021-12-14 12:23:10|934.8|929.8|935|930|935|930|934.8|929.8|4
1639484600000|2021-12-14 12:23:20|935.1|930.1|935.2|930.2|935.3|930.3|935.1|930.1|5
1639484610000|2021-12-14 12:23:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639484620000|2021-12-14 12:23:40|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|2
1639484630000|2021-12-14 12:23:50|935.8|930.8|935.6|930.6|935.8|930.8|935.5|930.5|6
1639484640000|2021-12-14 12:24:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639484650000|2021-12-14 12:24:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639484670000|2021-12-14 12:24:30|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1639484680000|2021-12-14 12:24:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639484690000|2021-12-14 12:24:50|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|3
1639484700000|2021-12-14 12:25:00|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|6
1639484710000|2021-12-14 12:25:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639484720000|2021-12-14 12:25:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1639484730000|2021-12-14 12:25:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639484740000|2021-12-14 12:25:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639484750000|2021-12-14 12:25:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639484760000|2021-12-14 12:26:00|935|930|934.9|929.9|935|930|934.9|929.9|4
1639484790000|2021-12-14 12:26:30|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|2
1639484840000|2021-12-14 12:27:20|935|930|935|930|935.1|930.1|935|930|5
1639484850000|2021-12-14 12:27:30|935.1|930.1|935.1|930.1|935.1|930.1|935|930|7
1639484860000|2021-12-14 12:27:40|935|930|935|930|935.1|930.1|935|930|5
1639484870000|2021-12-14 12:27:50|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639484880000|2021-12-14 12:28:00|934.8|929.8|935|930|935|930|934.8|929.8|2
1639484910000|2021-12-14 12:28:30|934.9|929.9|935|930|935|930|934.9|929.9|2
1639484940000|2021-12-14 12:29:00|934.9|929.9|935|930|935|930|934.9|929.9|4
1639484950000|2021-12-14 12:29:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639484960000|2021-12-14 12:29:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639484970000|2021-12-14 12:29:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639484980000|2021-12-14 12:29:40|935|930|935|930|935|930|935|930|1
1639484990000|2021-12-14 12:29:50|934.9|929.9|935|930|935|930|934.9|929.9|2
1639485000000|2021-12-14 12:30:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639485010000|2021-12-14 12:30:10|935|930|934.9|929.9|935.1|930.1|934.9|929.9|4
1639485020000|2021-12-14 12:30:20|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|3
1639485030000|2021-12-14 12:30:30|934.7|929.7|935|930|935|930|934.7|929.7|4
1639485040000|2021-12-14 12:30:40|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|5
1639485050000|2021-12-14 12:30:50|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|6
1639485070000|2021-12-14 12:31:10|935|930|935|930|935|930|934.9|929.9|9
1639485110000|2021-12-14 12:31:50|934.9|929.9|934.9|929.9|935|930|934.8|929.8|9
1639485130000|2021-12-14 12:32:10|935|930|935|930|935|930|935|930|1
1639485140000|2021-12-14 12:32:20|935.1|930.1|935|930|935.1|930.1|935|930|2
1639485150000|2021-12-14 12:32:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639485160000|2021-12-14 12:32:40|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639485180000|2021-12-14 12:33:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639485190000|2021-12-14 12:33:10|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639485200000|2021-12-14 12:33:20|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|7
1639485210000|2021-12-14 12:33:30|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|7
1639485220000|2021-12-14 12:33:40|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1639485230000|2021-12-14 12:33:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639485240000|2021-12-14 12:34:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639485260000|2021-12-14 12:34:20|934.8|929.8|935|930|935|930|934.8|929.8|5
1639485290000|2021-12-14 12:34:50|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639485320000|2021-12-14 12:35:20|934.6|929.6|934.4|929.4|934.6|929.6|934.4|929.4|4
1639485330000|2021-12-14 12:35:30|934.3|929.3|934.2|929.2|934.3|929.3|934.1|929.1|4
1639485350000|2021-12-14 12:35:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639485360000|2021-12-14 12:36:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639485370000|2021-12-14 12:36:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|4
1639485380000|2021-12-14 12:36:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639485390000|2021-12-14 12:36:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639485410000|2021-12-14 12:36:50|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639485420000|2021-12-14 12:37:00|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|4
1639485440000|2021-12-14 12:37:20|934|929|934|929|934.1|929.1|934|929|3
1639485450000|2021-12-14 12:37:30|934.1|929.1|934|929|934.1|929.1|934|929|6
1639485460000|2021-12-14 12:37:40|934.1|929.1|934|929|934.1|929.1|934|929|2
1639485480000|2021-12-14 12:38:00|934.1|929.1|934|929|934.1|929.1|934|929|2
1639485520000|2021-12-14 12:38:40|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1639485530000|2021-12-14 12:38:50|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639485570000|2021-12-14 12:39:30|933.4|928.4|933.8|928.8|933.9|928.9|933.4|928.4|4
1639485580000|2021-12-14 12:39:40|933.9|928.9|933.7|928.7|933.9|928.9|933.7|928.7|7
1639485590000|2021-12-14 12:39:50|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639485600000|2021-12-14 12:40:00|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639485610000|2021-12-14 12:40:10|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|10
1639485620000|2021-12-14 12:40:20|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639485630000|2021-12-14 12:40:30|934|929|934.1|929.1|934.1|929.1|934|929|2
1639485640000|2021-12-14 12:40:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639485650000|2021-12-14 12:40:50|934.1|929.1|934.4|929.4|934.4|929.4|934.1|929.1|7
1639485660000|2021-12-14 12:41:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639485670000|2021-12-14 12:41:10|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639485690000|2021-12-14 12:41:30|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639485710000|2021-12-14 12:41:50|934|929|934|929|934|929|934|929|1
1639485720000|2021-12-14 12:42:00|934.1|929.1|934.1|929.1|934.1|929.1|933.9|928.9|4
1639485730000|2021-12-14 12:42:10|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639485740000|2021-12-14 12:42:20|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639485750000|2021-12-14 12:42:30|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639485760000|2021-12-14 12:42:40|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639485770000|2021-12-14 12:42:50|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639485790000|2021-12-14 12:43:10|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639485800000|2021-12-14 12:43:20|933.9|928.9|934|929|934|929|933.9|928.9|2
1639485810000|2021-12-14 12:43:30|934.1|929.1|934|929|934.1|929.1|934|929|2
1639485820000|2021-12-14 12:43:40|934.1|929.1|934.1|929.1|934.1|929.1|934|929|3
1639485840000|2021-12-14 12:44:00|934.2|929.2|934.3|929.3|934.4|929.4|934.1|929.1|6
1639485850000|2021-12-14 12:44:10|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639485860000|2021-12-14 12:44:20|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1639485880000|2021-12-14 12:44:40|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639485900000|2021-12-14 12:45:00|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|6
1639485910000|2021-12-14 12:45:10|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639485930000|2021-12-14 12:45:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639485940000|2021-12-14 12:45:40|934.4|929.4|934.7|929.7|934.7|929.7|934.4|929.4|5
1639485950000|2021-12-14 12:45:50|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|4
1639485970000|2021-12-14 12:46:10|935.1|930.1|935|930|935.2|930.2|935|930|8
1639485980000|2021-12-14 12:46:20|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639485990000|2021-12-14 12:46:30|935|930|935|930|935|930|934.9|929.9|3
1639486000000|2021-12-14 12:46:40|934.9|929.9|935|930|935|930|934.9|929.9|4
1639486010000|2021-12-14 12:46:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639486020000|2021-12-14 12:47:00|935|930|935|930|935|930|935|930|1
1639486030000|2021-12-14 12:47:10|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639486040000|2021-12-14 12:47:20|935|930|935|930|935|930|935|930|1
1639486050000|2021-12-14 12:47:30|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1639486060000|2021-12-14 12:47:40|935|930|935|930|935|930|935|930|1
1639486080000|2021-12-14 12:48:00|934.9|929.9|935.3|930.3|935.3|930.3|934.9|929.9|11
1639486090000|2021-12-14 12:48:10|935.6|930.6|935.7|930.7|935.8|930.8|935.5|930.5|6
1639486100000|2021-12-14 12:48:20|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|5
1639486110000|2021-12-14 12:48:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639486120000|2021-12-14 12:48:40|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639486140000|2021-12-14 12:49:00|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639486150000|2021-12-14 12:49:10|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639486160000|2021-12-14 12:49:20|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639486170000|2021-12-14 12:49:30|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|4
1639486200000|2021-12-14 12:50:00|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|3
1639486210000|2021-12-14 12:50:10|935.7|930.7|935.4|930.4|935.7|930.7|935.4|930.4|4
1639486220000|2021-12-14 12:50:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|12
1639486230000|2021-12-14 12:50:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639486240000|2021-12-14 12:50:40|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1639486250000|2021-12-14 12:50:50|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639486280000|2021-12-14 12:51:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639486290000|2021-12-14 12:51:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639486300000|2021-12-14 12:51:40|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1639486310000|2021-12-14 12:51:50|935|930|935.3|930.3|935.3|930.3|935|930|2
1639486320000|2021-12-14 12:52:00|935.4|930.4|935.7|930.7|935.7|930.7|935.4|930.4|6
1639486330000|2021-12-14 12:52:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639486340000|2021-12-14 12:52:20|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|5
1639486350000|2021-12-14 12:52:30|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|5
1639486360000|2021-12-14 12:52:40|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|6
1639486370000|2021-12-14 12:52:50|935.1|930.1|934.8|929.8|935.1|930.1|934.8|929.8|2
1639486380000|2021-12-14 12:53:00|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|3
1639486390000|2021-12-14 12:53:10|935|930|935|930|935|930|935|930|1
1639486410000|2021-12-14 12:53:30|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1639486420000|2021-12-14 12:53:40|934.7|929.7|934.5|929.5|934.7|929.7|934.4|929.4|8
1639486430000|2021-12-14 12:53:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639486440000|2021-12-14 12:54:00|934.5|929.5|934.7|929.7|934.8|929.8|934.5|929.5|5
1639486450000|2021-12-14 12:54:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639486480000|2021-12-14 12:54:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639486490000|2021-12-14 12:54:50|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1639486510000|2021-12-14 12:55:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|6
1639486520000|2021-12-14 12:55:20|934.8|929.8|935.1|930.1|935.1|930.1|934.8|929.8|4
1639486530000|2021-12-14 12:55:30|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|4
1639486540000|2021-12-14 12:55:40|934.7|929.7|934.8|929.8|934.9|929.9|934.7|929.7|8
1639486570000|2021-12-14 12:56:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639486590000|2021-12-14 12:56:30|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|3
1639486600000|2021-12-14 12:56:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639486620000|2021-12-14 12:57:00|935|930|935|930|935|930|935|930|1
1639486640000|2021-12-14 12:57:20|935.1|930.1|935|930|935.1|930.1|935|930|2
1639486650000|2021-12-14 12:57:30|934.9|929.9|935.1|930.1|935.1|930.1|934.9|929.9|3
1639486660000|2021-12-14 12:57:40|935.2|930.2|935|930|935.4|930.4|935|930|7
1639486670000|2021-12-14 12:57:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639486680000|2021-12-14 12:58:00|935.1|930.1|935.1|930.1|935.1|930.1|934.9|929.9|3
1639486690000|2021-12-14 12:58:10|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|8
1639486700000|2021-12-14 12:58:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639486720000|2021-12-14 12:58:40|935|930|934.9|929.9|935|930|934.9|929.9|2
1639486730000|2021-12-14 12:58:50|935|930|934.9|929.9|935|930|934.9|929.9|6
1639486740000|2021-12-14 12:59:00|935|930|935|930|935|930|935|930|1
1639486750000|2021-12-14 12:59:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639486770000|2021-12-14 12:59:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639486790000|2021-12-14 12:59:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639486800000|2021-12-14 13:00:00|935.2|930.2|935.1|930.1|935.5|930.5|935|930|17
1639486810000|2021-12-14 13:00:10|935.2|930.2|935.3|930.3|935.5|930.5|935.2|930.2|15
1639486820000|2021-12-14 13:00:20|935.4|930.4|935.6|930.6|935.7|930.7|935.4|930.4|8
1639486830000|2021-12-14 13:00:30|935.7|930.7|935.8|930.8|935.8|930.8|935.5|930.5|9
1639486840000|2021-12-14 13:00:40|935.7|930.7|935.8|930.8|935.9|930.9|935.7|930.7|4
1639486850000|2021-12-14 13:00:50|936|931|936|931|936.1|931.1|936|931|3
1639486860000|2021-12-14 13:01:00|936.1|931.1|935.6|930.6|936.1|931.1|935.6|930.6|11
1639486870000|2021-12-14 13:01:10|935.9|930.9|936|931|936.1|931.1|935.9|930.9|4
1639486880000|2021-12-14 13:01:20|935.9|930.9|936|931|936|931|935.9|930.9|2
1639486890000|2021-12-14 13:01:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639486900000|2021-12-14 13:01:40|935.8|930.8|935.7|930.7|935.9|930.9|935.7|930.7|8
1639486910000|2021-12-14 13:01:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639486920000|2021-12-14 13:02:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639486930000|2021-12-14 13:02:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1639486950000|2021-12-14 13:02:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639486960000|2021-12-14 13:02:40|935.6|930.6|935.8|930.8|935.8|930.8|935.5|930.5|5
1639486970000|2021-12-14 13:02:50|935.9|930.9|936.2|931.2|936.2|931.2|935.9|930.9|3
1639486980000|2021-12-14 13:03:00|936|931|935.8|930.8|936.1|931.1|935.8|930.8|5
1639486990000|2021-12-14 13:03:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639487000000|2021-12-14 13:03:20|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1639487010000|2021-12-14 13:03:30|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639487020000|2021-12-14 13:03:40|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|5
1639487030000|2021-12-14 13:03:50|935.9|930.9|936|931|936|931|935.8|930.8|6
1639487040000|2021-12-14 13:04:00|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|11
1639487050000|2021-12-14 13:04:10|936|931|936.1|931.1|936.1|931.1|936|931|4
1639487060000|2021-12-14 13:04:20|936|931|936|931|936|931|936|931|1
1639487070000|2021-12-14 13:04:30|936.2|931.2|936.5|931.5|936.5|931.5|936.2|931.2|4
1639487080000|2021-12-14 13:04:40|936.4|931.4|936.2|931.2|936.4|931.4|936.1|931.1|8
1639487090000|2021-12-14 13:04:50|936.3|931.3|936|931|936.3|931.3|936|931|5
1639487100000|2021-12-14 13:05:00|935.9|930.9|936.2|931.2|936.2|931.2|935.9|930.9|18
1639487110000|2021-12-14 13:05:10|935.9|930.9|935.2|930.2|935.9|930.9|935.2|930.2|6
1639487120000|2021-12-14 13:05:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639487130000|2021-12-14 13:05:30|935|930|934.9|929.9|935|930|934.8|929.8|4
1639487140000|2021-12-14 13:05:40|935|930|935.1|930.1|935.1|930.1|935|930|2
1639487150000|2021-12-14 13:05:50|935|930|935.1|930.1|935.1|930.1|935|930|6
1639487160000|2021-12-14 13:06:00|935|930|935.1|930.1|935.2|930.2|935|930|3
1639487170000|2021-12-14 13:06:10|935|930|934.9|929.9|935|930|934.9|929.9|2
1639487180000|2021-12-14 13:06:20|935|930|935.1|930.1|935.1|930.1|935|930|4
1639487190000|2021-12-14 13:06:30|935|930|935.2|930.2|935.2|930.2|935|930|3
1639487200000|2021-12-14 13:06:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|8
1639487210000|2021-12-14 13:06:50|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|6
1639487250000|2021-12-14 13:07:30|935.1|930.1|934.8|929.8|935.1|930.1|934.8|929.8|3
1639487260000|2021-12-14 13:07:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639487270000|2021-12-14 13:07:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639487280000|2021-12-14 13:08:00|935|930|935.2|930.2|935.2|930.2|935|930|4
1639487290000|2021-12-14 13:08:10|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|3
1639487300000|2021-12-14 13:08:20|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|7
1639487310000|2021-12-14 13:08:30|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|6
1639487320000|2021-12-14 13:08:40|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|6
1639487340000|2021-12-14 13:09:00|935|930|935.5|930.5|935.5|930.5|935|930|6
1639487350000|2021-12-14 13:09:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639487360000|2021-12-14 13:09:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1639487370000|2021-12-14 13:09:30|935.2|930.2|935.1|930.1|935.2|930.2|935|930|4
1639487380000|2021-12-14 13:09:40|935.2|930.2|935.4|930.4|935.5|930.5|935.1|930.1|6
1639487390000|2021-12-14 13:09:50|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|11
1639487400000|2021-12-14 13:10:00|935.2|930.2|935.5|930.5|935.5|930.5|935.2|930.2|8
1639487420000|2021-12-14 13:10:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639487430000|2021-12-14 13:10:30|935.3|930.3|935.6|930.6|935.6|930.6|935.3|930.3|3
1639487440000|2021-12-14 13:10:40|935.7|930.7|935.8|930.8|935.9|930.9|935.7|930.7|6
1639487450000|2021-12-14 13:10:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639487460000|2021-12-14 13:11:00|935.8|930.8|936.1|931.1|936.2|931.2|935.8|930.8|15
1639487470000|2021-12-14 13:11:10|936.2|931.2|936.3|931.3|936.4|931.4|936.2|931.2|4
1639487480000|2021-12-14 13:11:20|936.4|931.4|936.9|931.9|936.9|931.9|936.4|931.4|14
1639487490000|2021-12-14 13:11:30|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|15
1639487500000|2021-12-14 13:11:40|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639487510000|2021-12-14 13:11:50|937|932|936.9|931.9|937.1|932.1|936.9|931.9|6
1639487520000|2021-12-14 13:12:00|937|932|937.4|932.4|937.4|932.4|936.8|931.8|10
1639487530000|2021-12-14 13:12:10|937.2|932.2|937|932|937.2|932.2|937|932|2
1639487540000|2021-12-14 13:12:20|937.1|932.1|937|932|937.1|932.1|937|932|4
1639487550000|2021-12-14 13:12:30|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|3
1639487560000|2021-12-14 13:12:40|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1639487580000|2021-12-14 13:13:00|937.3|932.3|937|932|937.3|932.3|937|932|3
1639487620000|2021-12-14 13:13:40|936.9|931.9|937|932|937|932|936.9|931.9|2
1639487630000|2021-12-14 13:13:50|936.9|931.9|937.2|932.2|937.2|932.2|936.9|931.9|4
1639487640000|2021-12-14 13:14:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1639487650000|2021-12-14 13:14:10|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|5
1639487660000|2021-12-14 13:14:20|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1639487670000|2021-12-14 13:14:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1639487680000|2021-12-14 13:14:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639487690000|2021-12-14 13:14:50|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1639487700000|2021-12-14 13:15:00|937.3|932.3|936.8|931.8|937.3|932.3|936.8|931.8|7
1639487710000|2021-12-14 13:15:10|936.7|931.7|936.7|931.7|936.8|931.8|936.6|931.6|5
1639487720000|2021-12-14 13:15:20|936.8|931.8|937.1|932.1|937.2|932.2|936.7|931.7|14
1639487730000|2021-12-14 13:15:30|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|3
1639487740000|2021-12-14 13:15:40|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1639487750000|2021-12-14 13:15:50|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|4
1639487760000|2021-12-14 13:16:00|937.5|932.5|937.1|932.1|937.5|932.5|937.1|932.1|6
1639487770000|2021-12-14 13:16:10|937|932|937|932|937.1|932.1|937|932|5
1639487780000|2021-12-14 13:16:20|936.9|931.9|936.7|931.7|936.9|931.9|936.6|931.6|4
1639487790000|2021-12-14 13:16:30|936.4|931.4|936.5|931.5|936.7|931.7|936.4|931.4|8
1639487800000|2021-12-14 13:16:40|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639487810000|2021-12-14 13:16:50|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1639487820000|2021-12-14 13:17:00|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|3
1639487830000|2021-12-14 13:17:10|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639487840000|2021-12-14 13:17:20|936.7|931.7|937.1|932.1|937.1|932.1|936.7|931.7|8
1639487850000|2021-12-14 13:17:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639487860000|2021-12-14 13:17:40|937.3|932.3|937.1|932.1|937.3|932.3|937|932|5
1639487880000|2021-12-14 13:18:00|937|932|937.1|932.1|937.1|932.1|937|932|2
1639487890000|2021-12-14 13:18:10|937.2|932.2|937.3|932.3|937.4|932.4|937.2|932.2|4
1639487900000|2021-12-14 13:18:20|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1639487910000|2021-12-14 13:18:30|937.5|932.5|937.5|932.5|937.8|932.8|937.5|932.5|7
1639487920000|2021-12-14 13:18:40|937.6|932.6|937.3|932.3|937.6|932.6|937.2|932.2|14
1639487930000|2021-12-14 13:18:50|937.1|932.1|936.8|931.8|937.1|932.1|936.8|931.8|3
1639487940000|2021-12-14 13:19:00|936.6|931.6|937|932|937|932|936.6|931.6|3
1639487950000|2021-12-14 13:19:10|936.9|931.9|937|932|937|932|936.9|931.9|2
1639487960000|2021-12-14 13:19:20|936.9|931.9|937|932|937.1|932.1|936.9|931.9|3
1639487970000|2021-12-14 13:19:30|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1639487990000|2021-12-14 13:19:50|936.7|931.7|937|932|937|932|936.7|931.7|10
1639488000000|2021-12-14 13:20:00|937.1|932.1|936.5|931.5|937.1|932.1|936.5|931.5|12
1639488010000|2021-12-14 13:20:10|936.2|931.2|936.3|931.3|936.3|931.3|935.7|930.7|11
1639488020000|2021-12-14 13:20:20|936.4|931.4|936.5|931.5|936.5|931.5|936.2|931.2|11
1639488030000|2021-12-14 13:20:30|936.6|931.6|936.4|931.4|936.6|931.6|936.3|931.3|11
1639488040000|2021-12-14 13:20:40|936.5|931.5|937.2|932.2|937.3|932.3|936.5|931.5|8
1639488050000|2021-12-14 13:20:50|937.3|932.3|937.4|932.4|937.8|932.8|937.3|932.3|13
1639488060000|2021-12-14 13:21:00|937.2|932.2|937.6|932.6|937.6|932.6|937|932|9
1639488070000|2021-12-14 13:21:10|937.5|932.5|936.9|931.9|937.5|932.5|936.9|931.9|5
1639488080000|2021-12-14 13:21:20|936.7|931.7|936.6|931.6|936.8|931.8|936.5|931.5|8
1639488090000|2021-12-14 13:21:30|936.8|931.8|937.2|932.2|937.2|932.2|936.7|931.7|5
1639488100000|2021-12-14 13:21:40|937.3|932.3|936.9|931.9|937.3|932.3|936.9|931.9|8
1639488110000|2021-12-14 13:21:50|936.8|931.8|936.6|931.6|936.8|931.8|936.6|931.6|7
1639488120000|2021-12-14 13:22:00|936.5|931.5|935.7|930.7|936.5|931.5|935.7|930.7|6
1639488130000|2021-12-14 13:22:10|935.6|930.6|935.4|930.4|935.7|930.7|935.4|930.4|7
1639488140000|2021-12-14 13:22:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639488150000|2021-12-14 13:22:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639488160000|2021-12-14 13:22:40|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1639488170000|2021-12-14 13:22:50|935.6|930.6|935.7|930.7|935.8|930.8|935.6|930.6|22
1639488180000|2021-12-14 13:23:00|935.6|930.6|936.2|931.2|936.2|931.2|935.6|930.6|12
1639488190000|2021-12-14 13:23:10|936.1|931.1|936|931|936.1|931.1|935.9|930.9|4
1639488200000|2021-12-14 13:23:20|935.9|930.9|936.2|931.2|936.2|931.2|935.9|930.9|7
1639488210000|2021-12-14 13:23:30|936.3|931.3|936.5|931.5|936.7|931.7|936.3|931.3|6
1639488220000|2021-12-14 13:23:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639488230000|2021-12-14 13:23:50|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639488240000|2021-12-14 13:24:00|936.2|931.2|937|932|937|932|936.2|931.2|13
1639488250000|2021-12-14 13:24:10|936.9|931.9|937.4|932.4|937.4|932.4|936.9|931.9|14
1639488260000|2021-12-14 13:24:20|937.5|932.5|937.6|932.6|937.6|932.6|937.3|932.3|8
1639488270000|2021-12-14 13:24:30|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|8
1639488280000|2021-12-14 13:24:40|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|3
1639488290000|2021-12-14 13:24:50|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1639488300000|2021-12-14 13:25:00|937|932|936.8|931.8|937|932|936.7|931.7|10
1639488310000|2021-12-14 13:25:10|936.7|931.7|936.4|931.4|936.8|931.8|936.4|931.4|5
1639488320000|2021-12-14 13:25:20|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639488330000|2021-12-14 13:25:30|936.1|931.1|935.6|930.6|936.1|931.1|935.4|930.4|7
1639488340000|2021-12-14 13:25:40|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|5
1639488350000|2021-12-14 13:25:50|935.4|930.4|935.4|930.4|935.4|930.4|935.1|930.1|5
1639488360000|2021-12-14 13:26:00|935.5|930.5|935.6|930.6|935.7|930.7|935.5|930.5|8
1639488370000|2021-12-14 13:26:10|935.7|930.7|935.1|930.1|935.7|930.7|935.1|930.1|7
1639488390000|2021-12-14 13:26:30|935|930|935.1|930.1|935.1|930.1|935|930|2
1639488400000|2021-12-14 13:26:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639488410000|2021-12-14 13:26:50|935.3|930.3|934.2|929.2|935.3|930.3|934.1|929.1|7
1639488420000|2021-12-14 13:27:00|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1639488430000|2021-12-14 13:27:10|934|929|933.9|928.9|934|929|933.9|928.9|2
1639488440000|2021-12-14 13:27:20|933.8|928.8|933.7|928.7|933.9|928.9|933.7|928.7|6
1639488450000|2021-12-14 13:27:30|933.2|928.2|932.9|927.9|933.2|928.2|932.9|927.9|3
1639488460000|2021-12-14 13:27:40|932.8|927.8|933.2|928.2|933.2|928.2|932.8|927.8|4
1639488470000|2021-12-14 13:27:50|933|928|933.1|928.1|933.1|928.1|932.7|927.7|9
1639488480000|2021-12-14 13:28:00|932.9|927.9|932.8|927.8|932.9|927.9|932.7|927.7|6
1639488490000|2021-12-14 13:28:10|933|928|932.6|927.6|933|928|932.6|927.6|4
1639488500000|2021-12-14 13:28:20|932.5|927.5|932.2|927.2|932.5|927.5|932.2|927.2|4
1639488510000|2021-12-14 13:28:30|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1639488520000|2021-12-14 13:28:40|932.2|927.2|932.1|927.1|932.2|927.2|932.1|927.1|4
1639488530000|2021-12-14 13:28:50|932.2|927.2|932.2|927.2|932.2|927.2|932.1|927.1|3
1639488540000|2021-12-14 13:29:00|932.1|927.1|932.6|927.6|933|928|932.1|927.1|13
1639488550000|2021-12-14 13:29:10|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|4
1639488560000|2021-12-14 13:29:20|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|2
1639488570000|2021-12-14 13:29:30|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639488580000|2021-12-14 13:29:40|932.7|927.7|932.3|927.3|932.8|927.8|932.1|927.1|12
1639488590000|2021-12-14 13:29:50|932.2|927.2|932.3|927.3|932.3|927.3|932.2|927.2|4
1639488600000|2021-12-14 13:30:00|932.4|927.4|932.4|927.4|932.6|927.6|932.2|927.2|14
1639488610000|2021-12-14 13:30:10|932.2|927.2|931.6|926.6|932.2|927.2|931.6|926.6|12
1639488620000|2021-12-14 13:30:20|931.7|926.7|931.5|926.5|931.9|926.9|931.5|926.5|12
1639488630000|2021-12-14 13:30:30|931.6|926.6|931.8|926.8|931.8|926.8|931.5|926.5|12
1639488640000|2021-12-14 13:30:40|931.9|926.9|932.1|927.1|932.6|927.6|931.9|926.9|19
1639488650000|2021-12-14 13:30:50|932.2|927.2|932.2|927.2|932.4|927.4|932|927|8
1639488660000|2021-12-14 13:31:00|932.1|927.1|931.7|926.7|932.1|927.1|931.6|926.6|12
1639488670000|2021-12-14 13:31:10|931.8|926.8|931.8|926.8|931.9|926.9|931.7|926.7|7
1639488680000|2021-12-14 13:31:20|932|927|931.9|926.9|932|927|931.9|926.9|8
1639488690000|2021-12-14 13:31:30|931.8|926.8|931.8|926.8|931.8|926.8|931.7|926.7|3
1639488700000|2021-12-14 13:31:40|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|4
1639488710000|2021-12-14 13:31:50|931.7|926.7|929.7|924.7|931.7|926.7|929.7|924.7|13
1639488720000|2021-12-14 13:32:00|930|925|929.2|924.2|930|925|929.2|924.2|24
1639488730000|2021-12-14 13:32:10|929.1|924.1|928.4|923.4|929.1|924.1|928.2|923.2|16
1639488740000|2021-12-14 13:32:20|928.2|923.2|926.5|921.5|928.3|923.3|925.6|920.6|26
1639488750000|2021-12-14 13:32:30|926.6|921.6|926.7|921.7|926.9|921.9|926.1|921.1|25
1639488760000|2021-12-14 13:32:40|926.8|921.8|925.9|920.9|926.8|921.8|925.8|920.8|21
1639488770000|2021-12-14 13:32:50|926.1|921.1|926.6|921.6|927|922|925.9|920.9|16
1639488780000|2021-12-14 13:33:00|926.5|921.5|927|922|927.2|922.2|926.5|921.5|24
1639488790000|2021-12-14 13:33:10|927.1|922.1|926.6|921.6|927.1|922.1|926.4|921.4|12
1639488800000|2021-12-14 13:33:20|926.5|921.5|926|921|926.6|921.6|926|921|5
1639488810000|2021-12-14 13:33:30|925.9|920.9|926.4|921.4|926.4|921.4|925.7|920.7|13
1639488820000|2021-12-14 13:33:40|926.3|921.3|926.8|921.8|926.9|921.9|926|921|11
1639488830000|2021-12-14 13:33:50|927|922|926.2|921.2|927|922|926.2|921.2|8
1639488840000|2021-12-14 13:34:00|926.1|921.1|926.1|921.1|926.7|921.7|925.8|920.8|30
1639488850000|2021-12-14 13:34:10|925.9|920.9|926.3|921.3|926.3|921.3|925.7|920.7|5
1639488860000|2021-12-14 13:34:20|926.2|921.2|926.4|921.4|926.4|921.4|926|921|7
1639488870000|2021-12-14 13:34:30|926.3|921.3|926.1|921.1|926.3|921.3|926|921|11
1639488880000|2021-12-14 13:34:40|926|921|926.2|921.2|926.3|921.3|925.9|920.9|6
1639488890000|2021-12-14 13:34:50|926.1|921.1|926|921|926.1|921.1|926|921|6
1639488900000|2021-12-14 13:35:00|926.1|921.1|926.8|921.8|927.1|922.1|926.1|921.1|15
1639488910000|2021-12-14 13:35:10|926.7|921.7|927.2|922.2|927.2|922.2|926.6|921.6|9
1639488920000|2021-12-14 13:35:20|927.1|922.1|927.2|922.2|927.2|922.2|926.8|921.8|10
1639488930000|2021-12-14 13:35:30|927.1|922.1|927.4|922.4|927.4|922.4|927.1|922.1|11
1639488940000|2021-12-14 13:35:40|927.5|922.5|927.5|922.5|927.8|922.8|927.5|922.5|14
1639488950000|2021-12-14 13:35:50|927.4|922.4|927.4|922.4|927.5|922.5|927.3|922.3|15
1639488960000|2021-12-14 13:36:00|927.3|922.3|926.3|921.3|927.4|922.4|926.2|921.2|14
1639488970000|2021-12-14 13:36:10|926.2|921.2|925.9|920.9|926.2|921.2|925.7|920.7|9
1639488980000|2021-12-14 13:36:20|925.8|920.8|925.5|920.5|925.9|920.9|925.5|920.5|11
1639488990000|2021-12-14 13:36:30|925.6|920.6|924.8|919.8|925.6|920.6|924.3|919.3|18
1639489000000|2021-12-14 13:36:40|925.3|920.3|924.6|919.6|925.6|920.6|924.6|919.6|11
1639489010000|2021-12-14 13:36:50|924.5|919.5|924.8|919.8|924.9|919.9|924.5|919.5|10
1639489020000|2021-12-14 13:37:00|924.7|919.7|924.4|919.4|924.9|919.9|924.4|919.4|9
1639489030000|2021-12-14 13:37:10|924.5|919.5|923.3|918.3|924.5|919.5|923.2|918.2|15
1639489040000|2021-12-14 13:37:20|923.2|918.2|923.2|918.2|923.3|918.3|922.9|917.9|18
1639489050000|2021-12-14 13:37:30|923.1|918.1|922.8|917.8|923.1|918.1|922.4|917.4|11
1639489060000|2021-12-14 13:37:40|922.4|917.4|923|918|923|918|922.3|917.3|12
1639489070000|2021-12-14 13:37:50|923.1|918.1|923.4|918.4|923.4|918.4|923|918|8
1639489080000|2021-12-14 13:38:00|923.2|918.2|925|920|925|920|922.8|917.8|18
1639489090000|2021-12-14 13:38:10|924.9|919.9|924.7|919.7|924.9|919.9|924.6|919.6|10
1639489100000|2021-12-14 13:38:20|924.6|919.6|924.1|919.1|924.7|919.7|924.1|919.1|11
1639489110000|2021-12-14 13:38:30|924.3|919.3|924.2|919.2|924.5|919.5|924.2|919.2|12
1639489120000|2021-12-14 13:38:40|924|919|924.3|919.3|924.3|919.3|923.8|918.8|6
1639489130000|2021-12-14 13:38:50|924.4|919.4|924.3|919.3|924.5|919.5|924|919|17
1639489140000|2021-12-14 13:39:00|924.2|919.2|924.5|919.5|924.6|919.6|924|919|11
1639489150000|2021-12-14 13:39:10|924.4|919.4|924.5|919.5|924.6|919.6|924.3|919.3|10
1639489160000|2021-12-14 13:39:20|924.4|919.4|924.5|919.5|924.5|919.5|924.2|919.2|6
1639489170000|2021-12-14 13:39:30|924.6|919.6|925.1|920.1|925.1|920.1|924.6|919.6|5
1639489180000|2021-12-14 13:39:40|925|920|924.8|919.8|925|920|924.8|919.8|5
1639489190000|2021-12-14 13:39:50|924.7|919.7|924.8|919.8|925.1|920.1|924.6|919.6|12
1639489200000|2021-12-14 13:40:00|924.7|919.7|924.5|919.5|924.8|919.8|924.5|919.5|7
1639489210000|2021-12-14 13:40:10|924.3|919.3|923.9|918.9|924.3|919.3|923.9|918.9|3
1639489220000|2021-12-14 13:40:20|923.8|918.8|923.1|918.1|923.8|918.8|923.1|918.1|16
1639489230000|2021-12-14 13:40:30|923.2|918.2|923.2|918.2|923.3|918.3|922.9|917.9|18
1639489240000|2021-12-14 13:40:40|923.1|918.1|922.8|917.8|923.2|918.2|922.8|917.8|6
1639489250000|2021-12-14 13:40:50|922.7|917.7|922.6|917.6|922.8|917.8|922.6|917.6|8
1639489260000|2021-12-14 13:41:00|922.5|917.5|922.5|917.5|922.7|917.7|922.3|917.3|19
1639489270000|2021-12-14 13:41:10|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|8
1639489280000|2021-12-14 13:41:20|922.3|917.3|922.3|917.3|922.4|917.4|921.4|916.4|17
1639489290000|2021-12-14 13:41:30|922.1|917.1|922.3|917.3|922.3|917.3|921.8|916.8|7
1639489300000|2021-12-14 13:41:40|922.2|917.2|922.4|917.4|922.4|917.4|922.1|917.1|6
1639489310000|2021-12-14 13:41:50|922.3|917.3|922.6|917.6|922.6|917.6|922.2|917.2|13
1639489320000|2021-12-14 13:42:00|922.3|917.3|921.7|916.7|922.3|917.3|921.5|916.5|7
1639489330000|2021-12-14 13:42:10|921.9|916.9|921.9|916.9|922|917|921.4|916.4|9
1639489340000|2021-12-14 13:42:20|921.8|916.8|921.5|916.5|921.9|916.9|921.5|916.5|13
1639489350000|2021-12-14 13:42:30|921.7|916.7|922.7|917.7|922.7|917.7|921.7|916.7|5
1639489360000|2021-12-14 13:42:40|922.6|917.6|922.5|917.5|922.6|917.6|922.3|917.3|5
1639489370000|2021-12-14 13:42:50|922.6|917.6|922.8|917.8|923.2|918.2|922.5|917.5|11
1639489380000|2021-12-14 13:43:00|922.7|917.7|922.9|917.9|922.9|917.9|922.7|917.7|7
1639489390000|2021-12-14 13:43:10|923|918|923.1|918.1|923.2|918.2|922.9|917.9|9
1639489400000|2021-12-14 13:43:20|922.9|917.9|922.8|917.8|922.9|917.9|922.6|917.6|10
1639489410000|2021-12-14 13:43:30|922.6|917.6|923|918|923|918|922.6|917.6|5
1639489420000|2021-12-14 13:43:40|922.9|917.9|922.9|917.9|923|918|922.6|917.6|15
1639489430000|2021-12-14 13:43:50|922.8|917.8|923.3|918.3|923.3|918.3|922.7|917.7|9
1639489440000|2021-12-14 13:44:00|923.2|918.2|922.8|917.8|923.3|918.3|922.8|917.8|16
1639489450000|2021-12-14 13:44:10|922.9|917.9|923.8|918.8|923.8|918.8|922.9|917.9|9
1639489460000|2021-12-14 13:44:20|923.7|918.7|923.3|918.3|923.8|918.8|923.1|918.1|15
1639489470000|2021-12-14 13:44:30|923.4|918.4|923.7|918.7|923.7|918.7|923.4|918.4|8
1639489480000|2021-12-14 13:44:40|923.6|918.6|924.2|919.2|924.2|919.2|923.6|918.6|6
1639489490000|2021-12-14 13:44:50|924.1|919.1|924.2|919.2|924.4|919.4|924|919|8
1639489500000|2021-12-14 13:45:00|924|919|923.2|918.2|924.1|919.1|923.1|918.1|18
1639489510000|2021-12-14 13:45:10|923.3|918.3|923.7|918.7|923.8|918.8|923|918|17
1639489520000|2021-12-14 13:45:20|923.4|918.4|923.7|918.7|923.7|918.7|923.4|918.4|16
1639489530000|2021-12-14 13:45:30|923.6|918.6|923.6|918.6|923.8|918.8|923.5|918.5|14
1639489540000|2021-12-14 13:45:40|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|4
1639489550000|2021-12-14 13:45:50|923.7|918.7|923.9|918.9|924.1|919.1|923.7|918.7|10
1639489560000|2021-12-14 13:46:00|923.8|918.8|923.6|918.6|923.8|918.8|923.5|918.5|7
1639489570000|2021-12-14 13:46:10|923.2|918.2|923.3|918.3|923.3|918.3|923.1|918.1|4
1639489580000|2021-12-14 13:46:20|923.2|918.2|923|918|923.2|918.2|923|918|13
1639489590000|2021-12-14 13:46:30|922.7|917.7|921.1|916.1|922.7|917.7|921.1|916.1|18
1639489600000|2021-12-14 13:46:40|920.9|915.9|921.6|916.6|921.9|916.9|920.9|915.9|19
1639489610000|2021-12-14 13:46:50|922|917|922.5|917.5|922.5|917.5|921.8|916.8|11
1639489620000|2021-12-14 13:47:00|922.6|917.6|921.8|916.8|922.8|917.8|921.8|916.8|20
1639489630000|2021-12-14 13:47:10|921.7|916.7|922|917|922.2|917.2|921.7|916.7|9
1639489640000|2021-12-14 13:47:20|922.2|917.2|922|917|922.3|917.3|922|917|6
1639489650000|2021-12-14 13:47:30|921.9|916.9|922.4|917.4|922.7|917.7|921.9|916.9|16
1639489660000|2021-12-14 13:47:40|922.2|917.2|921.8|916.8|922.2|917.2|921.8|916.8|6
1639489670000|2021-12-14 13:47:50|921.7|916.7|921|916|921.7|916.7|921|916|7
1639489680000|2021-12-14 13:48:00|920.9|915.9|921.2|916.2|921.3|916.3|920.8|915.8|16
1639489690000|2021-12-14 13:48:10|921.4|916.4|921|916|921.4|916.4|921|916|4
1639489700000|2021-12-14 13:48:20|921.1|916.1|921|916|921.3|916.3|920.9|915.9|10
1639489710000|2021-12-14 13:48:30|920.9|915.9|920.8|915.8|921.2|916.2|920.4|915.4|10
1639489720000|2021-12-14 13:48:40|920.9|915.9|920.9|915.9|921.2|916.2|920.8|915.8|8
1639489730000|2021-12-14 13:48:50|920.8|915.8|921.4|916.4|921.4|916.4|920.8|915.8|8
1639489740000|2021-12-14 13:49:00|921.2|916.2|921|916|921.2|916.2|920.9|915.9|12
1639489750000|2021-12-14 13:49:10|921.1|916.1|921.3|916.3|921.3|916.3|921|916|13
1639489760000|2021-12-14 13:49:20|921.2|916.2|922|917|922|917|921.2|916.2|9
1639489770000|2021-12-14 13:49:30|921.9|916.9|921.6|916.6|921.9|916.9|921.5|916.5|6
1639489780000|2021-12-14 13:49:40|921.5|916.5|921.4|916.4|921.5|916.5|921.3|916.3|8
1639489790000|2021-12-14 13:49:50|921.3|916.3|921.3|916.3|921.4|916.4|921.3|916.3|5
1639489800000|2021-12-14 13:50:00|921.4|916.4|921.2|916.2|921.4|916.4|921.2|916.2|14
1639489810000|2021-12-14 13:50:10|921.1|916.1|921.5|916.5|921.6|916.6|921.1|916.1|11
1639489820000|2021-12-14 13:50:20|921.6|916.6|921.5|916.5|921.6|916.6|921.4|916.4|11
1639489830000|2021-12-14 13:50:30|921.6|916.6|921.3|916.3|921.6|916.6|921.3|916.3|8
1639489840000|2021-12-14 13:50:40|921.4|916.4|921|916|921.4|916.4|921|916|13
1639489850000|2021-12-14 13:50:50|920.9|915.9|921.3|916.3|921.3|916.3|920.9|915.9|15
1639489860000|2021-12-14 13:51:00|921.4|916.4|920.7|915.7|921.4|916.4|920.6|915.6|13
1639489870000|2021-12-14 13:51:10|920.6|915.6|921|916|921|916|920.4|915.4|10
1639489880000|2021-12-14 13:51:20|921.2|916.2|921.4|916.4|921.6|916.6|921.2|916.2|6
1639489890000|2021-12-14 13:51:30|921.2|916.2|921.1|916.1|921.8|916.8|921.1|916.1|14
1639489900000|2021-12-14 13:51:40|921.3|916.3|921.6|916.6|921.8|916.8|921.3|916.3|11
1639489910000|2021-12-14 13:51:50|921.5|916.5|921.1|916.1|921.5|916.5|920.9|915.9|8
1639489920000|2021-12-14 13:52:00|921|916|921.4|916.4|921.4|916.4|921|916|12
1639489930000|2021-12-14 13:52:10|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|12
1639489940000|2021-12-14 13:52:20|921.3|916.3|920.9|915.9|921.3|916.3|920.9|915.9|7
1639489950000|2021-12-14 13:52:30|921|916|921.3|916.3|921.3|916.3|921|916|3
1639489960000|2021-12-14 13:52:40|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1639489980000|2021-12-14 13:53:00|921.3|916.3|921.5|916.5|921.9|916.9|921.2|916.2|12
1639489990000|2021-12-14 13:53:10|921.3|916.3|921.3|916.3|921.3|916.3|921.2|916.2|5
1639490000000|2021-12-14 13:53:20|921.2|916.2|921|916|921.2|916.2|921|916|3
1639490010000|2021-12-14 13:53:30|920.8|915.8|920.7|915.7|921|916|920.4|915.4|14
1639490020000|2021-12-14 13:53:40|920.6|915.6|920.5|915.5|920.7|915.7|920.3|915.3|10
1639490030000|2021-12-14 13:53:50|920.6|915.6|920.8|915.8|920.8|915.8|920.6|915.6|5
1639490040000|2021-12-14 13:54:00|920.7|915.7|919.6|914.6|920.7|915.7|919.6|914.6|17
1639490050000|2021-12-14 13:54:10|919.5|914.5|919.8|914.8|919.8|914.8|919.5|914.5|7
1639490060000|2021-12-14 13:54:20|919.7|914.7|919.4|914.4|919.7|914.7|919.3|914.3|7
1639490070000|2021-12-14 13:54:30|919.3|914.3|919.1|914.1|919.4|914.4|919.1|914.1|11
1639490080000|2021-12-14 13:54:40|919.2|914.2|918.7|913.7|919.3|914.3|918.7|913.7|7
1639490090000|2021-12-14 13:54:50|918.6|913.6|918.4|913.4|918.8|913.8|918.4|913.4|9
1639490100000|2021-12-14 13:55:00|918.2|913.2|918.6|913.6|919.5|914.5|918.2|913.2|16
1639490110000|2021-12-14 13:55:10|918.5|913.5|918.3|913.3|918.6|913.6|917.9|912.9|24
1639490120000|2021-12-14 13:55:20|918.2|913.2|918.6|913.6|918.6|913.6|918.1|913.1|27
1639490130000|2021-12-14 13:55:30|918.7|913.7|918.8|913.8|919|914|918.7|913.7|8
1639490140000|2021-12-14 13:55:40|918.7|913.7|919.3|914.3|919.4|914.4|918.6|913.6|10
1639490150000|2021-12-14 13:55:50|919.2|914.2|919.1|914.1|919.3|914.3|918.9|913.9|11
1639490160000|2021-12-14 13:56:00|919|914|919.2|914.2|919.5|914.5|919|914|12
1639490170000|2021-12-14 13:56:10|919.3|914.3|919.3|914.3|919.3|914.3|918.9|913.9|6
1639490180000|2021-12-14 13:56:20|919.4|914.4|919.2|914.2|919.4|914.4|919.2|914.2|9
1639490190000|2021-12-14 13:56:30|919.3|914.3|918.9|913.9|919.3|914.3|918.9|913.9|11
1639490200000|2021-12-14 13:56:40|919|914|918.3|913.3|919|914|918.2|913.2|7
1639490210000|2021-12-14 13:56:50|918.4|913.4|918.3|913.3|918.6|913.6|918.3|913.3|8
1639490220000|2021-12-14 13:57:00|918.7|913.7|918|913|918.7|913.7|917.7|912.7|18
1639490230000|2021-12-14 13:57:10|917.8|912.8|917.7|912.7|917.9|912.9|917.7|912.7|6
1639490240000|2021-12-14 13:57:20|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|4
1639490260000|2021-12-14 13:57:40|917.8|912.8|918.2|913.2|918.2|913.2|917.7|912.7|5
1639490270000|2021-12-14 13:57:50|918.1|913.1|918|913|918.2|913.2|917.8|912.8|7
1639490280000|2021-12-14 13:58:00|918.2|913.2|918.2|913.2|918.4|913.4|918.1|913.1|8
1639490290000|2021-12-14 13:58:10|918.1|913.1|918.4|913.4|918.5|913.5|918.1|913.1|17
1639490300000|2021-12-14 13:58:20|918.5|913.5|918.5|913.5|918.5|913.5|918|913|15
1639490310000|2021-12-14 13:58:30|918.4|913.4|918.6|913.6|918.6|913.6|918.1|913.1|10
1639490320000|2021-12-14 13:58:40|918.5|913.5|918.3|913.3|918.5|913.5|918.2|913.2|7
1639490330000|2021-12-14 13:58:50|918.4|913.4|919.5|914.5|920.2|915.2|918.4|913.4|13
1639490340000|2021-12-14 13:59:00|919.4|914.4|919.7|914.7|919.7|914.7|919.3|914.3|7
1639490350000|2021-12-14 13:59:10|919.8|914.8|919.9|914.9|920|915|919.8|914.8|11
1639490360000|2021-12-14 13:59:20|920|915|920.1|915.1|920.3|915.3|920|915|6
1639490370000|2021-12-14 13:59:30|920|915|919.3|914.3|920|915|919.1|914.1|19
1639490380000|2021-12-14 13:59:40|919.2|914.2|919.3|914.3|919.7|914.7|919.2|914.2|10
1639490390000|2021-12-14 13:59:50|919.4|914.4|919.2|914.2|919.4|914.4|919.2|914.2|7
1639490400000|2021-12-14 14:00:00|919|914|919.3|914.3|919.3|914.3|918.5|913.5|17
1639490410000|2021-12-14 14:00:10|919.4|914.4|919|914|919.4|914.4|919|914|9
1639490420000|2021-12-14 14:00:20|918.9|913.9|919.1|914.1|919.1|914.1|918.6|913.6|8
1639490430000|2021-12-14 14:00:30|919|914|917.5|912.5|919|914|917.5|912.5|15
1639490440000|2021-12-14 14:00:40|917.4|912.4|917.5|912.5|917.9|912.9|917.4|912.4|16
1639490450000|2021-12-14 14:00:50|917.6|912.6|917.2|912.2|917.6|912.6|917.1|912.1|12
1639490460000|2021-12-14 14:01:00|917.3|912.3|917.5|912.5|917.6|912.6|917.3|912.3|16
1639490470000|2021-12-14 14:01:10|917.4|912.4|917.3|912.3|917.8|912.8|917.2|912.2|18
1639490480000|2021-12-14 14:01:20|917.2|912.2|916.6|911.6|917.3|912.3|916.1|911.1|21
1639490490000|2021-12-14 14:01:30|916.5|911.5|916.2|911.2|916.6|911.6|916.2|911.2|11
1639490500000|2021-12-14 14:01:40|916.1|911.1|915.6|910.6|916.1|911.1|915.6|910.6|3
1639490510000|2021-12-14 14:01:50|915.3|910.3|915.6|910.6|915.8|910.8|915|910|14
1639490520000|2021-12-14 14:02:00|915.5|910.5|915.6|910.6|915.7|910.7|915.2|910.2|15
1639490530000|2021-12-14 14:02:10|915.5|910.5|915.6|910.6|915.6|910.6|915.4|910.4|8
1639490540000|2021-12-14 14:02:20|915.7|910.7|915.9|910.9|915.9|910.9|915.7|910.7|9
1639490550000|2021-12-14 14:02:30|916.1|911.1|915.9|910.9|916.4|911.4|915.8|910.8|17
1639490560000|2021-12-14 14:02:40|915.7|910.7|915.7|910.7|916|911|915|910|15
1639490570000|2021-12-14 14:02:50|915.6|910.6|916.3|911.3|916.3|911.3|915.6|910.6|10
1639490580000|2021-12-14 14:03:00|916.5|911.5|915.9|910.9|916.5|911.5|915.6|910.6|11
1639490590000|2021-12-14 14:03:10|915.8|910.8|916.1|911.1|916.1|911.1|915.7|910.7|5
1639490600000|2021-12-14 14:03:20|916|911|916|911|916.2|911.2|915.9|910.9|8
1639490610000|2021-12-14 14:03:30|916.1|911.1|916.3|911.3|916.5|911.5|916.1|911.1|10
1639490620000|2021-12-14 14:03:40|916.1|911.1|916.3|911.3|916.3|911.3|916.1|911.1|5
1639490630000|2021-12-14 14:03:50|916.4|911.4|916|911|916.6|911.6|915.9|910.9|13
1639490640000|2021-12-14 14:04:00|915.8|910.8|916|911|916.2|911.2|915.7|910.7|11
1639490650000|2021-12-14 14:04:10|916.1|911.1|916.3|911.3|916.3|911.3|916.1|911.1|4
1639490660000|2021-12-14 14:04:20|916|911|916.3|911.3|916.3|911.3|915.9|910.9|11
1639490670000|2021-12-14 14:04:30|916.4|911.4|916.9|911.9|917|912|916.4|911.4|15
1639490680000|2021-12-14 14:04:40|916.8|911.8|918.2|913.2|918.2|913.2|916.8|911.8|11
1639490690000|2021-12-14 14:04:50|918.1|913.1|918.9|913.9|919.5|914.5|917.7|912.7|15
1639490700000|2021-12-14 14:05:00|919|914|918|913|919.2|914.2|918|913|18
1639490710000|2021-12-14 14:05:10|918.3|913.3|918.3|913.3|918.8|913.8|918.2|913.2|14
1639490720000|2021-12-14 14:05:20|918.4|913.4|918.2|913.2|918.5|913.5|918.2|913.2|9
1639490730000|2021-12-14 14:05:30|918.3|913.3|917.6|912.6|918.3|913.3|917.6|912.6|12
1639490740000|2021-12-14 14:05:40|917.5|912.5|917.1|912.1|917.5|912.5|917.1|912.1|8
1639490750000|2021-12-14 14:05:50|917.2|912.2|917.5|912.5|917.5|912.5|917.1|912.1|10
1639490760000|2021-12-14 14:06:00|917.4|912.4|918.2|913.2|918.4|913.4|917.4|912.4|10
1639490770000|2021-12-14 14:06:10|918|913|917.9|912.9|918|913|917.5|912.5|19
1639490780000|2021-12-14 14:06:20|917.8|912.8|917.8|912.8|918|913|917.7|912.7|13
1639490790000|2021-12-14 14:06:30|917.7|912.7|917.3|912.3|917.8|912.8|917.3|912.3|8
1639490800000|2021-12-14 14:06:40|917.4|912.4|916.9|911.9|917.5|912.5|916.9|911.9|23
1639490810000|2021-12-14 14:06:50|917.2|912.2|917.5|912.5|917.7|912.7|917.1|912.1|9
1639490820000|2021-12-14 14:07:00|917.4|912.4|917.3|912.3|917.4|912.4|917|912|11
1639490830000|2021-12-14 14:07:10|917.4|912.4|917.5|912.5|917.5|912.5|917.2|912.2|7
1639490840000|2021-12-14 14:07:20|917.4|912.4|916.7|911.7|917.4|912.4|916.7|911.7|20
1639490850000|2021-12-14 14:07:30|916.8|911.8|917|912|917|912|916.7|911.7|8
1639490860000|2021-12-14 14:07:40|917.2|912.2|917.2|912.2|917.3|912.3|917.2|912.2|5
1639490870000|2021-12-14 14:07:50|917.4|912.4|917.3|912.3|917.4|912.4|917|912|10
1639490880000|2021-12-14 14:08:00|917.2|912.2|917.5|912.5|917.5|912.5|917.1|912.1|4
1639490890000|2021-12-14 14:08:10|917.4|912.4|917.2|912.2|917.5|912.5|917.1|912.1|5
1639490900000|2021-12-14 14:08:20|917.1|912.1|917.1|912.1|917.1|912.1|917|912|5
1639490910000|2021-12-14 14:08:30|917.2|912.2|917|912|917.2|912.2|917|912|6
1639490920000|2021-12-14 14:08:40|917.1|912.1|917|912|917.1|912.1|916.9|911.9|8
1639490930000|2021-12-14 14:08:50|917.1|912.1|917|912|917.1|912.1|916.9|911.9|5
1639490940000|2021-12-14 14:09:00|916.9|911.9|917|912|917|912|916.8|911.8|6
1639490950000|2021-12-14 14:09:10|916.9|911.9|916.9|911.9|917|912|916.9|911.9|13
1639490960000|2021-12-14 14:09:20|917|912|917.2|912.2|917.2|912.2|917|912|16
1639490970000|2021-12-14 14:09:30|917.1|912.1|916.9|911.9|917.1|912.1|916.9|911.9|3
1639490980000|2021-12-14 14:09:40|916.8|911.8|916.4|911.4|916.8|911.8|916.4|911.4|7
1639490990000|2021-12-14 14:09:50|916.3|911.3|915.8|910.8|916.3|911.3|915.7|910.7|14
1639491000000|2021-12-14 14:10:00|915.7|910.7|915.7|910.7|915.8|910.8|915.7|910.7|15
1639491010000|2021-12-14 14:10:10|915.8|910.8|916.1|911.1|916.2|911.2|915.7|910.7|12
1639491020000|2021-12-14 14:10:20|916|911|915.2|910.2|916|911|915.2|910.2|15
1639491030000|2021-12-14 14:10:30|915.1|910.1|915.4|910.4|915.4|910.4|915|910|8
1639491040000|2021-12-14 14:10:40|915.3|910.3|915.2|910.2|915.4|910.4|915.2|910.2|4
1639491050000|2021-12-14 14:10:50|915.3|910.3|915.3|910.3|915.4|910.4|915.1|910.1|11
1639491060000|2021-12-14 14:11:00|915.2|910.2|915.9|910.9|915.9|910.9|915.2|910.2|13
1639491070000|2021-12-14 14:11:10|915.8|910.8|916.2|911.2|916.5|911.5|915.8|910.8|14
1639491080000|2021-12-14 14:11:20|916.1|911.1|916.1|911.1|916.3|911.3|916|911|9
1639491090000|2021-12-14 14:11:30|916|911|915.6|910.6|916.1|911.1|915.6|910.6|17
1639491100000|2021-12-14 14:11:40|915.7|910.7|915.8|910.8|915.9|910.9|915.6|910.6|7
1639491110000|2021-12-14 14:11:50|916.2|911.2|916.3|911.3|916.3|911.3|916.1|911.1|8
1639491120000|2021-12-14 14:12:00|916.4|911.4|916.1|911.1|916.4|911.4|916.1|911.1|10
1639491130000|2021-12-14 14:12:10|916.2|911.2|916.2|911.2|916.3|911.3|916.1|911.1|8
1639491140000|2021-12-14 14:12:20|916.1|911.1|916.3|911.3|916.3|911.3|916.1|911.1|9
1639491150000|2021-12-14 14:12:30|916.2|911.2|916.9|911.9|916.9|911.9|916.2|911.2|10
1639491160000|2021-12-14 14:12:40|916.8|911.8|916.9|911.9|917|912|916.7|911.7|6
1639491170000|2021-12-14 14:12:50|917.1|912.1|916.5|911.5|917.1|912.1|916.5|911.5|12
1639491180000|2021-12-14 14:13:00|916.3|911.3|916.4|911.4|916.4|911.4|916.2|911.2|9
1639491190000|2021-12-14 14:13:10|916.3|911.3|916.9|911.9|917|912|916.3|911.3|7
1639491200000|2021-12-14 14:13:20|916.8|911.8|916.7|911.7|916.8|911.8|916.6|911.6|6
1639491210000|2021-12-14 14:13:30|916.4|911.4|916.4|911.4|916.4|911.4|916.3|911.3|13
1639491220000|2021-12-14 14:13:40|916.3|911.3|916.4|911.4|916.4|911.4|916.1|911.1|18
1639491230000|2021-12-14 14:13:50|916.5|911.5|916.9|911.9|917.3|912.3|916.5|911.5|6
1639491240000|2021-12-14 14:14:00|917|912|916.9|911.9|917|912|916.6|911.6|17
1639491250000|2021-12-14 14:14:10|916.8|911.8|917.2|912.2|917.2|912.2|916.7|911.7|15
1639491260000|2021-12-14 14:14:20|917.3|912.3|917.7|912.7|917.7|912.7|917.3|912.3|13
1639491270000|2021-12-14 14:14:30|917.6|912.6|917.7|912.7|917.9|912.9|917.6|912.6|9
1639491280000|2021-12-14 14:14:40|917.6|912.6|917.4|912.4|917.7|912.7|917.3|912.3|12
1639491290000|2021-12-14 14:14:50|917.5|912.5|917.2|912.2|917.6|912.6|917.2|912.2|8
1639491300000|2021-12-14 14:15:00|917.3|912.3|916.6|911.6|917.3|912.3|916.6|911.6|9
1639491310000|2021-12-14 14:15:10|916.5|911.5|916.6|911.6|916.9|911.9|916.5|911.5|10
1639491320000|2021-12-14 14:15:20|916.4|911.4|916.6|911.6|916.6|911.6|916.2|911.2|9
1639491330000|2021-12-14 14:15:30|916.5|911.5|916.3|911.3|916.5|911.5|916.3|911.3|2
1639491340000|2021-12-14 14:15:40|916.6|911.6|916.6|911.6|916.6|911.6|916.5|911.5|3
1639491350000|2021-12-14 14:15:50|916.5|911.5|917.2|912.2|917.3|912.3|916.5|911.5|5
1639491360000|2021-12-14 14:16:00|917.6|912.6|917.5|912.5|917.8|912.8|917.3|912.3|9
1639491370000|2021-12-14 14:16:10|917.3|912.3|917.4|912.4|917.5|912.5|917.3|912.3|5
1639491380000|2021-12-14 14:16:20|917.2|912.2|917.7|912.7|917.8|912.8|917.1|912.1|4
1639491390000|2021-12-14 14:16:30|917.6|912.6|917.1|912.1|917.6|912.6|917|912|12
1639491400000|2021-12-14 14:16:40|917|912|916.6|911.6|917.2|912.2|916.6|911.6|10
1639491410000|2021-12-14 14:16:50|916.5|911.5|916.9|911.9|916.9|911.9|916.5|911.5|7
1639491420000|2021-12-14 14:17:00|916.8|911.8|916.9|911.9|917|912|916.8|911.8|4
1639491430000|2021-12-14 14:17:10|917|912|917.2|912.2|917.2|912.2|916.9|911.9|19
1639491440000|2021-12-14 14:17:20|917.1|912.1|916.6|911.6|917.3|912.3|916.6|911.6|8
1639491450000|2021-12-14 14:17:30|916.4|911.4|916.6|911.6|916.6|911.6|916.4|911.4|7
1639491460000|2021-12-14 14:17:40|916.5|911.5|916.8|911.8|916.9|911.9|916.4|911.4|12
1639491470000|2021-12-14 14:17:50|916.6|911.6|916.9|911.9|916.9|911.9|916.6|911.6|6
1639491480000|2021-12-14 14:18:00|916.8|911.8|917.6|912.6|917.6|912.6|916.8|911.8|8
1639491490000|2021-12-14 14:18:10|917.3|912.3|917.3|912.3|917.6|912.6|917.2|912.2|5
1639491500000|2021-12-14 14:18:20|917.2|912.2|917.5|912.5|917.5|912.5|917.2|912.2|13
1639491510000|2021-12-14 14:18:30|917.6|912.6|917.9|912.9|917.9|912.9|917.6|912.6|5
1639491520000|2021-12-14 14:18:40|917.8|912.8|917.8|912.8|917.9|912.9|917.8|912.8|3
1639491530000|2021-12-14 14:18:50|917.5|912.5|918.8|913.8|918.8|913.8|917.5|912.5|9
1639491540000|2021-12-14 14:19:00|918.7|913.7|919.2|914.2|919.2|914.2|918.6|913.6|10
1639491550000|2021-12-14 14:19:10|919.4|914.4|918.8|913.8|919.4|914.4|918.8|913.8|7
1639491560000|2021-12-14 14:19:20|918.7|913.7|918.8|913.8|918.9|913.9|918.5|913.5|11
1639491570000|2021-12-14 14:19:30|918.7|913.7|918.6|913.6|918.7|913.7|918.5|913.5|10
1639491580000|2021-12-14 14:19:40|918.5|913.5|919|914|919.1|914.1|918.5|913.5|5
1639491590000|2021-12-14 14:19:50|918.9|913.9|919|914|919|914|918.9|913.9|2
1639491600000|2021-12-14 14:20:00|918.9|913.9|918.8|913.8|919|914|918.6|913.6|8
1639491610000|2021-12-14 14:20:10|918.9|913.9|918.8|913.8|918.9|913.9|918.7|913.7|4
1639491620000|2021-12-14 14:20:20|918.7|913.7|919|914|919|914|918.7|913.7|4
1639491640000|2021-12-14 14:20:40|919.2|914.2|919.3|914.3|919.3|914.3|919|914|7
1639491650000|2021-12-14 14:20:50|919.2|914.2|919.3|914.3|919.3|914.3|919.2|914.2|2
1639491660000|2021-12-14 14:21:00|919.2|914.2|919.2|914.2|919.2|914.2|919.2|914.2|1
1639491670000|2021-12-14 14:21:10|919.3|914.3|919.2|914.2|919.3|914.3|919.2|914.2|2
1639491680000|2021-12-14 14:21:20|919.1|914.1|918.9|913.9|919.1|914.1|918.7|913.7|10
1639491690000|2021-12-14 14:21:30|918.8|913.8|919.1|914.1|919.4|914.4|918.8|913.8|11
1639491700000|2021-12-14 14:21:40|918.9|913.9|918.6|913.6|918.9|913.9|918.6|913.6|10
1639491710000|2021-12-14 14:21:50|918.4|913.4|918.3|913.3|918.4|913.4|918.2|913.2|13
1639491720000|2021-12-14 14:22:00|918.2|913.2|919.3|914.3|919.3|914.3|917.9|912.9|13
1639491730000|2021-12-14 14:22:10|919.5|914.5|919.8|914.8|919.8|914.8|919.4|914.4|10
1639491740000|2021-12-14 14:22:20|919.7|914.7|919.5|914.5|919.7|914.7|919.5|914.5|5
1639491750000|2021-12-14 14:22:30|919.2|914.2|920|915|920|915|919|914|6
1639491760000|2021-12-14 14:22:40|919.9|914.9|920.1|915.1|920.2|915.2|919.9|914.9|4
1639491770000|2021-12-14 14:22:50|920|915|920|915|920|915|920|915|1
1639491780000|2021-12-14 14:23:00|919.9|914.9|920|915|920.1|915.1|919.9|914.9|6
1639491790000|2021-12-14 14:23:10|920.1|915.1|921|916|921|916|920.1|915.1|9
1639491800000|2021-12-14 14:23:20|920.9|915.9|921.3|916.3|921.3|916.3|920.9|915.9|7
1639491810000|2021-12-14 14:23:30|921.4|916.4|921.5|916.5|921.8|916.8|921.4|916.4|5
1639491820000|2021-12-14 14:23:40|921.8|916.8|921.5|916.5|921.8|916.8|921.4|916.4|6
1639491830000|2021-12-14 14:23:50|921.4|916.4|921.4|916.4|921.4|916.4|921.3|916.3|3
1639491840000|2021-12-14 14:24:00|921.3|916.3|921|916|921.5|916.5|920.8|915.8|21
1639491850000|2021-12-14 14:24:10|921.2|916.2|920.6|915.6|921.2|916.2|920.6|915.6|19
1639491860000|2021-12-14 14:24:20|920.4|915.4|920.4|915.4|920.5|915.5|920.3|915.3|7
1639491870000|2021-12-14 14:24:30|920.3|915.3|920.3|915.3|920.4|915.4|920.3|915.3|5
1639491880000|2021-12-14 14:24:40|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|2
1639491890000|2021-12-14 14:24:50|919.7|914.7|919.9|914.9|919.9|914.9|919.7|914.7|3
1639491900000|2021-12-14 14:25:00|919.8|914.8|919.8|914.8|920.1|915.1|919.7|914.7|21
1639491910000|2021-12-14 14:25:10|919.7|914.7|920.4|915.4|920.4|915.4|919.7|914.7|5
1639491920000|2021-12-14 14:25:20|920.3|915.3|920.1|915.1|920.3|915.3|920|915|8
1639491930000|2021-12-14 14:25:30|920.2|915.2|920|915|920.3|915.3|920|915|6
1639491940000|2021-12-14 14:25:40|919.9|914.9|920.1|915.1|920.2|915.2|919.8|914.8|9
1639491950000|2021-12-14 14:25:50|920.2|915.2|920|915|920.2|915.2|920|915|3
1639491960000|2021-12-14 14:26:00|919.9|914.9|920.8|915.8|920.8|915.8|919.8|914.8|4
1639491970000|2021-12-14 14:26:10|920.7|915.7|921.3|916.3|921.3|916.3|920.2|915.2|6
1639491980000|2021-12-14 14:26:20|921.4|916.4|921.3|916.3|921.4|916.4|921.2|916.2|4
1639492000000|2021-12-14 14:26:40|921.2|916.2|921.1|916.1|921.2|916.2|921|916|8
1639492010000|2021-12-14 14:26:50|920.9|915.9|920.8|915.8|920.9|915.9|920.8|915.8|4
1639492020000|2021-12-14 14:27:00|920.7|915.7|920.4|915.4|920.8|915.8|920.4|915.4|6
1639492030000|2021-12-14 14:27:10|920.3|915.3|919.9|914.9|920.3|915.3|919.9|914.9|5
1639492040000|2021-12-14 14:27:20|919.8|914.8|919.7|914.7|919.8|914.8|919.7|914.7|6
1639492050000|2021-12-14 14:27:30|919.8|914.8|919.7|914.7|919.8|914.8|919.7|914.7|2
1639492060000|2021-12-14 14:27:40|919.6|914.6|919.4|914.4|919.6|914.6|919.4|914.4|3
1639492070000|2021-12-14 14:27:50|919.6|914.6|919.4|914.4|919.6|914.6|919.4|914.4|5
1639492080000|2021-12-14 14:28:00|919.5|914.5|919.1|914.1|919.5|914.5|919.1|914.1|5
1639492100000|2021-12-14 14:28:20|918.8|913.8|918.7|913.7|918.8|913.8|918.7|913.7|2
1639492110000|2021-12-14 14:28:30|918.8|913.8|918.7|913.7|918.8|913.8|918.7|913.7|2
1639492120000|2021-12-14 14:28:40|919|914|918.7|913.7|919|914|918.7|913.7|4
1639492130000|2021-12-14 14:28:50|918.8|913.8|918.8|913.8|918.9|913.9|918.8|913.8|3
1639492140000|2021-12-14 14:29:00|918.7|913.7|919.7|914.7|919.7|914.7|918.6|913.6|10
1639492150000|2021-12-14 14:29:10|919.9|914.9|919.4|914.4|919.9|914.9|919.4|914.4|4
1639492160000|2021-12-14 14:29:20|919.3|914.3|918.8|913.8|919.3|914.3|918.6|913.6|12
1639492170000|2021-12-14 14:29:30|918.9|913.9|919.1|914.1|919.1|914.1|918.9|913.9|9
1639492180000|2021-12-14 14:29:40|919|914|919.8|914.8|919.8|914.8|919|914|4
1639492190000|2021-12-14 14:29:50|919.4|914.4|919.7|914.7|919.8|914.8|919.4|914.4|17
1639492200000|2021-12-14 14:30:00|919.1|914.1|919.5|914.5|919.7|914.7|918.9|913.9|18
1639492210000|2021-12-14 14:30:10|919.4|914.4|919.5|914.5|919.5|914.5|919.1|914.1|13
1639492220000|2021-12-14 14:30:20|919.6|914.6|919.1|914.1|919.6|914.6|919.1|914.1|16
1639492230000|2021-12-14 14:30:30|919|914|918.7|913.7|919.1|914.1|918.7|913.7|23
1639492240000|2021-12-14 14:30:40|918.5|913.5|918.2|913.2|918.5|913.5|917.9|912.9|18
1639492250000|2021-12-14 14:30:50|918.1|913.1|918.3|913.3|918.9|913.9|918|913|21
1639492260000|2021-12-14 14:31:00|918.2|913.2|918.5|913.5|918.5|913.5|917.8|912.8|21
1639492270000|2021-12-14 14:31:10|919.1|914.1|919.1|914.1|919.5|914.5|919|914|23
1639492280000|2021-12-14 14:31:20|919.2|914.2|919.2|914.2|919.2|914.2|918.7|913.7|17
1639492290000|2021-12-14 14:31:30|919.1|914.1|919.6|914.6|919.6|914.6|919.1|914.1|5
1639492300000|2021-12-14 14:31:40|919.5|914.5|919.9|914.9|920|915|919.2|914.2|26
1639492310000|2021-12-14 14:31:50|920|915|919.8|914.8|920|915|919.5|914.5|21
1639492320000|2021-12-14 14:32:00|919.7|914.7|919.6|914.6|919.8|914.8|919.5|914.5|22
1639492330000|2021-12-14 14:32:10|919.5|914.5|919.7|914.7|920.1|915.1|919.5|914.5|16
1639492340000|2021-12-14 14:32:20|919.5|914.5|919.1|914.1|919.5|914.5|919|914|7
1639492350000|2021-12-14 14:32:30|919|914|919.7|914.7|919.7|914.7|918.8|913.8|13
1639492360000|2021-12-14 14:32:40|919.6|914.6|919.8|914.8|919.8|914.8|919.5|914.5|13
1639492370000|2021-12-14 14:32:50|919.7|914.7|919.8|914.8|920.1|915.1|919.4|914.4|11
1639492380000|2021-12-14 14:33:00|919.9|914.9|920|915|920.4|915.4|919.8|914.8|13
1639492390000|2021-12-14 14:33:10|919.9|914.9|919.5|914.5|919.9|914.9|919.4|914.4|6
1639492400000|2021-12-14 14:33:20|919.6|914.6|920.6|915.6|920.8|915.8|919.4|914.4|22
1639492410000|2021-12-14 14:33:30|920.4|915.4|920|915|920.5|915.5|919.8|914.8|27
1639492420000|2021-12-14 14:33:40|919.7|914.7|919.7|914.7|919.7|914.7|919.4|914.4|19
1639492430000|2021-12-14 14:33:50|919.8|914.8|919.8|914.8|919.8|914.8|919.7|914.7|7
1639492440000|2021-12-14 14:34:00|919.9|914.9|920|915|920.1|915.1|919.6|914.6|13
1639492450000|2021-12-14 14:34:10|920.1|915.1|920.2|915.2|920.3|915.3|920.1|915.1|10
1639492460000|2021-12-14 14:34:20|920.3|915.3|920.6|915.6|920.6|915.6|920.3|915.3|3
1639492470000|2021-12-14 14:34:30|920.4|915.4|920.6|915.6|920.6|915.6|920.4|915.4|3
1639492480000|2021-12-14 14:34:40|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|10
1639492490000|2021-12-14 14:34:50|920.5|915.5|920.6|915.6|920.6|915.6|920.4|915.4|11
1639492500000|2021-12-14 14:35:00|920.4|915.4|920.5|915.5|920.6|915.6|920.3|915.3|16
1639492510000|2021-12-14 14:35:10|920.4|915.4|921.3|916.3|921.3|916.3|920.4|915.4|7
1639492520000|2021-12-14 14:35:20|921.2|916.2|921.5|916.5|921.5|916.5|921|916|10
1639492530000|2021-12-14 14:35:30|921.4|916.4|921.6|916.6|921.9|916.9|921.4|916.4|3
1639492540000|2021-12-14 14:35:40|921.5|916.5|920.9|915.9|921.5|916.5|920.9|915.9|19
1639492550000|2021-12-14 14:35:50|920.7|915.7|920.9|915.9|920.9|915.9|920.7|915.7|6
1639492560000|2021-12-14 14:36:00|920.8|915.8|920.9|915.9|920.9|915.9|920.1|915.1|15
1639492570000|2021-12-14 14:36:10|921|916|920.6|915.6|921|916|920.6|915.6|8
1639492580000|2021-12-14 14:36:20|920.4|915.4|920.2|915.2|920.4|915.4|920.1|915.1|16
1639492590000|2021-12-14 14:36:30|920.1|915.1|920.2|915.2|920.3|915.3|920.1|915.1|10
1639492600000|2021-12-14 14:36:40|920.3|915.3|920.2|915.2|920.3|915.3|919.9|914.9|13
1639492610000|2021-12-14 14:36:50|920.3|915.3|921.1|916.1|921.1|916.1|920.3|915.3|10
1639492620000|2021-12-14 14:37:00|921|916|921.1|916.1|921.3|916.3|921|916|14
1639492630000|2021-12-14 14:37:10|921|916|920.9|915.9|921.1|916.1|920.9|915.9|8
1639492640000|2021-12-14 14:37:20|921|916|921.5|916.5|921.5|916.5|920.8|915.8|7
1639492650000|2021-12-14 14:37:30|921.4|916.4|921.2|916.2|921.5|916.5|921.2|916.2|6
1639492660000|2021-12-14 14:37:40|921.1|916.1|921.1|916.1|921.1|916.1|920.9|915.9|6
1639492670000|2021-12-14 14:37:50|921.2|916.2|921.4|916.4|921.4|916.4|921.2|916.2|3
1639492680000|2021-12-14 14:38:00|921.3|916.3|921|916|921.3|916.3|920.8|915.8|12
1639492690000|2021-12-14 14:38:10|920.9|915.9|921|916|921|916|920.8|915.8|9
1639492700000|2021-12-14 14:38:20|921.1|916.1|921.2|916.2|921.2|916.2|920.8|915.8|10
1639492710000|2021-12-14 14:38:30|921.1|916.1|921.3|916.3|921.3|916.3|921|916|14
1639492720000|2021-12-14 14:38:40|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639492740000|2021-12-14 14:39:00|922|917|922.5|917.5|922.6|917.6|922|917|10
1639492750000|2021-12-14 14:39:10|922.6|917.6|921.7|916.7|922.6|917.6|921.7|916.7|11
1639492760000|2021-12-14 14:39:20|921.6|916.6|921.4|916.4|921.7|916.7|921.3|916.3|9
1639492770000|2021-12-14 14:39:30|921.3|916.3|921.1|916.1|921.3|916.3|920.9|915.9|8
1639492780000|2021-12-14 14:39:40|921.2|916.2|921|916|921.3|916.3|921|916|12
1639492790000|2021-12-14 14:39:50|920.9|915.9|920.7|915.7|921|916|920.6|915.6|10
1639492800000|2021-12-14 14:40:00|920.8|915.8|920.6|915.6|920.9|915.9|920.6|915.6|12
1639492810000|2021-12-14 14:40:10|920.7|915.7|920.9|915.9|920.9|915.9|920.7|915.7|13
1639492820000|2021-12-14 14:40:20|921.2|916.2|921.1|916.1|921.2|916.2|921|916|5
1639492830000|2021-12-14 14:40:30|921|916|921.2|916.2|921.2|916.2|920.8|915.8|11
1639492840000|2021-12-14 14:40:40|921.1|916.1|921|916|921.1|916.1|920.9|915.9|10
1639492850000|2021-12-14 14:40:50|921.2|916.2|922.5|917.5|922.5|917.5|921.2|916.2|6
1639492860000|2021-12-14 14:41:00|922.4|917.4|922.3|917.3|922.4|917.4|922.1|917.1|12
1639492870000|2021-12-14 14:41:10|922.4|917.4|922.4|917.4|922.4|917.4|922.2|917.2|9
1639492880000|2021-12-14 14:41:20|922.3|917.3|922.3|917.3|922.3|917.3|922|917|9
1639492890000|2021-12-14 14:41:30|922.7|917.7|922.7|917.7|922.7|917.7|922.5|917.5|15
1639492900000|2021-12-14 14:41:40|922.9|917.9|922.7|917.7|923|918|922.7|917.7|4
1639492910000|2021-12-14 14:41:50|922.8|917.8|922.8|917.8|922.8|917.8|922.7|917.7|5
1639492920000|2021-12-14 14:42:00|922.7|917.7|924|919|924.1|919.1|922.7|917.7|17
1639492930000|2021-12-14 14:42:10|923.9|918.9|923.2|918.2|923.9|918.9|923.2|918.2|12
1639492940000|2021-12-14 14:42:20|923|918|922.9|917.9|923.4|918.4|922.9|917.9|15
1639492950000|2021-12-14 14:42:30|922.8|917.8|923.1|918.1|923.2|918.2|922.3|917.3|11
1639492960000|2021-12-14 14:42:40|923|918|922.9|917.9|923|918|922.8|917.8|5
1639492970000|2021-12-14 14:42:50|922.8|917.8|923.2|918.2|923.2|918.2|922.7|917.7|14
1639492980000|2021-12-14 14:43:00|923.1|918.1|923.2|918.2|923.4|918.4|923.1|918.1|12
1639492990000|2021-12-14 14:43:10|923.1|918.1|923.4|918.4|923.4|918.4|923.1|918.1|5
1639493000000|2021-12-14 14:43:20|923.5|918.5|924.1|919.1|924.1|919.1|923.4|918.4|16
1639493010000|2021-12-14 14:43:30|923.9|918.9|924.1|919.1|924.4|919.4|923.9|918.9|8
1639493020000|2021-12-14 14:43:40|924|919|924|919|924.1|919.1|923.8|918.8|8
1639493030000|2021-12-14 14:43:50|924.1|919.1|924|919|924.1|919.1|924|919|6
1639493040000|2021-12-14 14:44:00|923.9|918.9|924.1|919.1|924.2|919.2|923.8|918.8|15
1639493050000|2021-12-14 14:44:10|924.2|919.2|924.3|919.3|924.6|919.6|924|919|14
1639493060000|2021-12-14 14:44:20|924.2|919.2|924.8|919.8|925|920|924.1|919.1|19
1639493070000|2021-12-14 14:44:30|924.9|919.9|925.2|920.2|925.3|920.3|924.9|919.9|8
1639493080000|2021-12-14 14:44:40|925.1|920.1|925.1|920.1|925.3|920.3|925.1|920.1|10
1639493090000|2021-12-14 14:44:50|925.2|920.2|925.8|920.8|925.9|920.9|925.2|920.2|11
1639493100000|2021-12-14 14:45:00|925.9|920.9|926.1|921.1|926.1|921.1|925.8|920.8|8
1639493110000|2021-12-14 14:45:10|926|921|925.8|920.8|926.1|921.1|925.8|920.8|7
1639493120000|2021-12-14 14:45:20|925.7|920.7|925.9|920.9|925.9|920.9|925.3|920.3|10
1639493130000|2021-12-14 14:45:30|925.8|920.8|925.3|920.3|925.8|920.8|925.2|920.2|16
1639493140000|2021-12-14 14:45:40|925.1|920.1|925.7|920.7|925.8|920.8|925.1|920.1|12
1639493150000|2021-12-14 14:45:50|925.8|920.8|925.7|920.7|925.8|920.8|925.4|920.4|17
1639493160000|2021-12-14 14:46:00|925.5|920.5|925.4|920.4|925.8|920.8|925.4|920.4|16
1639493170000|2021-12-14 14:46:10|925.5|920.5|925.4|920.4|925.8|920.8|925.4|920.4|22
1639493180000|2021-12-14 14:46:20|925.1|920.1|925.6|920.6|925.7|920.7|925.1|920.1|15
1639493190000|2021-12-14 14:46:30|925.7|920.7|925.8|920.8|926.1|921.1|925.5|920.5|16
1639493200000|2021-12-14 14:46:40|926.2|921.2|926|921|926.2|921.2|925.8|920.8|9
1639493210000|2021-12-14 14:46:50|925.9|920.9|925.9|920.9|926.1|921.1|925.7|920.7|15
1639493220000|2021-12-14 14:47:00|925.8|920.8|927.9|922.9|927.9|922.9|925.8|920.8|21
1639493230000|2021-12-14 14:47:10|927.8|922.8|927.7|922.7|928.3|923.3|927.6|922.6|18
1639493240000|2021-12-14 14:47:20|927.6|922.6|927.8|922.8|927.8|922.8|927.5|922.5|15
1639493250000|2021-12-14 14:47:30|928|923|927.7|922.7|928.2|923.2|927.7|922.7|16
1639493260000|2021-12-14 14:47:40|927.5|922.5|927.6|922.6|927.9|922.9|927.5|922.5|11
1639493270000|2021-12-14 14:47:50|927.5|922.5|927.2|922.2|927.6|922.6|927.1|922.1|13
1639493280000|2021-12-14 14:48:00|927.4|922.4|928.2|923.2|928.2|923.2|927.4|922.4|13
1639493290000|2021-12-14 14:48:10|928.3|923.3|928.6|923.6|928.6|923.6|928.2|923.2|7
1639493300000|2021-12-14 14:48:20|928.4|923.4|927.7|922.7|928.4|923.4|927.7|922.7|13
1639493310000|2021-12-14 14:48:30|927.6|922.6|927.5|922.5|927.7|922.7|927.3|922.3|8
1639493320000|2021-12-14 14:48:40|927.6|922.6|927.6|922.6|927.9|922.9|927.6|922.6|14
1639493330000|2021-12-14 14:48:50|927.7|922.7|927.8|922.8|927.8|922.8|927.6|922.6|8
1639493340000|2021-12-14 14:49:00|927.9|922.9|928.8|923.8|928.8|923.8|927.9|922.9|10
1639493350000|2021-12-14 14:49:10|928.7|923.7|928.2|923.2|928.8|923.8|928.2|923.2|14
1639493360000|2021-12-14 14:49:20|928.1|923.1|928.3|923.3|928.3|923.3|927.9|922.9|12
1639493370000|2021-12-14 14:49:30|928.4|923.4|928.8|923.8|928.8|923.8|928.1|923.1|9
1639493380000|2021-12-14 14:49:40|928.7|923.7|928.4|923.4|928.7|923.7|928.3|923.3|24
1639493390000|2021-12-14 14:49:50|928.3|923.3|928.7|923.7|928.7|923.7|928.2|923.2|8
1639493400000|2021-12-14 14:50:00|928.6|923.6|928.6|923.6|929|924|928.6|923.6|12
1639493410000|2021-12-14 14:50:10|928.5|923.5|928.4|923.4|928.7|923.7|928.4|923.4|11
1639493420000|2021-12-14 14:50:20|928.3|923.3|928.4|923.4|928.7|923.7|928.3|923.3|6
1639493430000|2021-12-14 14:50:30|928.5|923.5|928.6|923.6|928.6|923.6|928.3|923.3|8
1639493440000|2021-12-14 14:50:40|928.7|923.7|928.7|923.7|929|924|928.6|923.6|19
1639493450000|2021-12-14 14:50:50|928.8|923.8|928.7|923.7|928.8|923.8|928.1|923.1|10
1639493460000|2021-12-14 14:51:00|928.6|923.6|928.9|923.9|928.9|923.9|928.6|923.6|10
1639493470000|2021-12-14 14:51:10|928.8|923.8|928.7|923.7|928.8|923.8|928.4|923.4|15
1639493480000|2021-12-14 14:51:20|928.6|923.6|928.9|923.9|929.2|924.2|928.6|923.6|14
1639493490000|2021-12-14 14:51:30|928.8|923.8|928.8|923.8|928.8|923.8|928.4|923.4|17
1639493500000|2021-12-14 14:51:40|928.7|923.7|928.4|923.4|928.8|923.8|928.4|923.4|7
1639493510000|2021-12-14 14:51:50|928.3|923.3|928.2|923.2|928.4|923.4|928.2|923.2|8
1639493520000|2021-12-14 14:52:00|928.4|923.4|929.1|924.1|929.1|924.1|928.2|923.2|16
1639493530000|2021-12-14 14:52:10|929|924|927.9|922.9|929|924|927.9|922.9|26
1639493540000|2021-12-14 14:52:20|928.2|923.2|928.1|923.1|928.6|923.6|928.1|923.1|7
1639493550000|2021-12-14 14:52:30|928|923|928.5|923.5|928.5|923.5|928|923|3
1639493560000|2021-12-14 14:52:40|928.4|923.4|927.8|922.8|928.7|923.7|927.8|922.8|15
1639493570000|2021-12-14 14:52:50|928|923|927.9|922.9|928|923|927.9|922.9|4
1639493580000|2021-12-14 14:53:00|927.8|922.8|928.2|923.2|928.2|923.2|927.6|922.6|12
1639493590000|2021-12-14 14:53:10|928.3|923.3|928.1|923.1|928.5|923.5|928.1|923.1|15
1639493600000|2021-12-14 14:53:20|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|3
1639493610000|2021-12-14 14:53:30|928.3|923.3|928.3|923.3|928.8|923.8|928.3|923.3|11
1639493620000|2021-12-14 14:53:40|928.2|923.2|928.8|923.8|928.9|923.9|928.1|923.1|13
1639493630000|2021-12-14 14:53:50|929|924|928.9|923.9|929|924|928.8|923.8|6
1639493640000|2021-12-14 14:54:00|928.8|923.8|928.5|923.5|928.8|923.8|928.2|923.2|10
1639493650000|2021-12-14 14:54:10|928.6|923.6|928.5|923.5|928.6|923.6|928.3|923.3|18
1639493660000|2021-12-14 14:54:20|928.4|923.4|928.9|923.9|928.9|923.9|928.4|923.4|19
1639493670000|2021-12-14 14:54:30|928.8|923.8|929.1|924.1|929.2|924.2|928.7|923.7|19
1639493680000|2021-12-14 14:54:40|929|924|928.8|923.8|929.1|924.1|928.8|923.8|13
1639493690000|2021-12-14 14:54:50|928.7|923.7|929|924|929.1|924.1|928.6|923.6|12
1639493700000|2021-12-14 14:55:00|928.9|923.9|929.6|924.6|929.9|924.9|928.8|923.8|19
1639493710000|2021-12-14 14:55:10|929.7|924.7|929.4|924.4|929.8|924.8|929.4|924.4|14
1639493720000|2021-12-14 14:55:20|929.5|924.5|929.7|924.7|929.8|924.8|929.4|924.4|18
1639493730000|2021-12-14 14:55:30|929.8|924.8|930.4|925.4|930.5|925.5|929.6|924.6|34
1639493740000|2021-12-14 14:55:40|930.5|925.5|930.2|925.2|930.8|925.8|930.2|925.2|23
1639493750000|2021-12-14 14:55:50|930.6|925.6|932.7|927.7|932.8|927.8|930.6|925.6|30
1639493760000|2021-12-14 14:56:00|932.4|927.4|931.1|926.1|932.6|927.6|931|926|25
1639493770000|2021-12-14 14:56:10|930.9|925.9|931.2|926.2|931.4|926.4|930.8|925.8|21
1639493780000|2021-12-14 14:56:20|931.1|926.1|932.4|927.4|932.5|927.5|931.1|926.1|18
1639493790000|2021-12-14 14:56:30|932.3|927.3|932.2|927.2|932.3|927.3|932|927|16
1639493800000|2021-12-14 14:56:40|932.3|927.3|932.1|927.1|933.3|928.3|932.1|927.1|16
1639493810000|2021-12-14 14:56:50|932.2|927.2|931.8|926.8|932.2|927.2|931.5|926.5|16
1639493820000|2021-12-14 14:57:00|932|927|932|927|932.3|927.3|931.8|926.8|22
1639493830000|2021-12-14 14:57:10|932.2|927.2|931.9|926.9|932.2|927.2|931.9|926.9|14
1639493840000|2021-12-14 14:57:20|931.8|926.8|931.8|926.8|932.1|927.1|931.7|926.7|9
1639493850000|2021-12-14 14:57:30|931.9|926.9|932.1|927.1|932.4|927.4|931.9|926.9|18
1639493860000|2021-12-14 14:57:40|932|927|931.8|926.8|932|927|931.6|926.6|10
1639493870000|2021-12-14 14:57:50|932|927|932.1|927.1|932.3|927.3|931.8|926.8|12
1639493880000|2021-12-14 14:58:00|932|927|932.7|927.7|933|928|932|927|16
1639493890000|2021-12-14 14:58:10|932.6|927.6|932.7|927.7|932.7|927.7|932.4|927.4|11
1639493900000|2021-12-14 14:58:20|932.6|927.6|932.1|927.1|932.7|927.7|931.8|926.8|22
1639493910000|2021-12-14 14:58:30|932|927|932.2|927.2|932.3|927.3|931.9|926.9|19
1639493920000|2021-12-14 14:58:40|932.1|927.1|931.7|926.7|932.3|927.3|931.7|926.7|13
1639493930000|2021-12-14 14:58:50|931.8|926.8|931.2|926.2|931.8|926.8|931.2|926.2|27
1639493940000|2021-12-14 14:59:00|931.1|926.1|931.4|926.4|931.5|926.5|931.1|926.1|18
1639493950000|2021-12-14 14:59:10|931.5|926.5|931.8|926.8|932|927|931.5|926.5|25
1639493960000|2021-12-14 14:59:20|931.7|926.7|931|926|931.7|926.7|931|926|16
1639493970000|2021-12-14 14:59:30|930.8|925.8|930.9|925.9|931.2|926.2|930.8|925.8|15
1639493980000|2021-12-14 14:59:40|930.8|925.8|931.1|926.1|931.2|926.2|930.8|925.8|12
1639493990000|2021-12-14 14:59:50|931|926|929.8|924.8|931|926|929.8|924.8|24
1639494000000|2021-12-14 15:00:00|929.9|924.9|930.3|925.3|930.4|925.4|929.9|924.9|24
1639494010000|2021-12-14 15:00:10|930.4|925.4|929.9|924.9|930.4|925.4|929.9|924.9|17
1639494020000|2021-12-14 15:00:20|929.8|924.8|930|925|930.1|925.1|929.7|924.7|16
1639494030000|2021-12-14 15:00:30|929.9|924.9|929.9|924.9|930|925|929.5|924.5|23
1639494040000|2021-12-14 15:00:40|930|925|929.7|924.7|930.1|925.1|929.7|924.7|12
1639494050000|2021-12-14 15:00:50|929.6|924.6|929.9|924.9|930.2|925.2|929.4|924.4|16
1639494060000|2021-12-14 15:01:00|930|925|930.1|925.1|930.2|925.2|929.7|924.7|20
1639494070000|2021-12-14 15:01:10|930.2|925.2|931.9|926.9|931.9|926.9|930.2|925.2|15
1639494080000|2021-12-14 15:01:20|932|927|932.2|927.2|932.2|927.2|931.8|926.8|17
1639494090000|2021-12-14 15:01:30|932.1|927.1|932.3|927.3|932.3|927.3|932|927|13
1639494100000|2021-12-14 15:01:40|932.4|927.4|932|927|932.4|927.4|932|927|7
1639494110000|2021-12-14 15:01:50|932.1|927.1|932|927|932.1|927.1|931.9|926.9|10
1639494120000|2021-12-14 15:02:00|931.9|926.9|931.6|926.6|932|927|931.2|926.2|16
1639494130000|2021-12-14 15:02:10|931.5|926.5|931.7|926.7|931.9|926.9|931.5|926.5|10
1639494140000|2021-12-14 15:02:20|931.6|926.6|931.3|926.3|931.6|926.6|930.9|925.9|8
1639494150000|2021-12-14 15:02:30|931.4|926.4|931|926|931.5|926.5|931|926|13
1639494160000|2021-12-14 15:02:40|931.2|926.2|931.6|926.6|931.6|926.6|931.2|926.2|5
1639494170000|2021-12-14 15:02:50|931.5|926.5|931.6|926.6|931.7|926.7|931.4|926.4|11
1639494180000|2021-12-14 15:03:00|931.7|926.7|930.5|925.5|932.1|927.1|930.4|925.4|21
1639494190000|2021-12-14 15:03:10|930.4|925.4|929.6|924.6|930.4|925.4|929.6|924.6|13
1639494200000|2021-12-14 15:03:20|929.7|924.7|930.3|925.3|930.5|925.5|929.7|924.7|8
1639494210000|2021-12-14 15:03:30|930.2|925.2|930|925|930.2|925.2|929.6|924.6|17
1639494220000|2021-12-14 15:03:40|929.9|924.9|929.7|924.7|929.9|924.9|929.5|924.5|6
1639494230000|2021-12-14 15:03:50|929.8|924.8|930|925|930.1|925.1|929.8|924.8|5
1639494240000|2021-12-14 15:04:00|929.9|924.9|930|925|930|925|929.8|924.8|11
1639494250000|2021-12-14 15:04:10|929.6|924.6|929.3|924.3|929.6|924.6|929.3|924.3|6
1639494260000|2021-12-14 15:04:20|929.2|924.2|928.9|923.9|929.2|924.2|928.8|923.8|9
1639494270000|2021-12-14 15:04:30|929.1|924.1|929.5|924.5|929.5|924.5|929|924|8
1639494280000|2021-12-14 15:04:40|929.4|924.4|929.1|924.1|929.5|924.5|928.9|923.9|22
1639494290000|2021-12-14 15:04:50|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1639494300000|2021-12-14 15:05:00|929|924|930.2|925.2|930.2|925.2|929|924|13
1639494310000|2021-12-14 15:05:10|930.3|925.3|930.8|925.8|930.8|925.8|930.3|925.3|7
1639494320000|2021-12-14 15:05:20|930.7|925.7|930.3|925.3|930.7|925.7|930.3|925.3|9
1639494330000|2021-12-14 15:05:30|930.2|925.2|930|925|930.5|925.5|930|925|16
1639494340000|2021-12-14 15:05:40|930.1|925.1|930|925|930.3|925.3|930|925|12
1639494350000|2021-12-14 15:05:50|929.9|924.9|929.5|924.5|929.9|924.9|929.5|924.5|9
1639494360000|2021-12-14 15:06:00|929.4|924.4|929.6|924.6|929.7|924.7|929.4|924.4|6
1639494370000|2021-12-14 15:06:10|929.5|924.5|929.3|924.3|929.5|924.5|929.1|924.1|6
1639494380000|2021-12-14 15:06:20|929.2|924.2|929.7|924.7|929.7|924.7|929.2|924.2|10
1639494390000|2021-12-14 15:06:30|929.6|924.6|929.6|924.6|929.7|924.7|929.4|924.4|10
1639494400000|2021-12-14 15:06:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639494410000|2021-12-14 15:06:50|929.8|924.8|930.4|925.4|930.4|925.4|929.8|924.8|14
1639494420000|2021-12-14 15:07:00|930.5|925.5|930.9|925.9|931.2|926.2|930.5|925.5|12
1639494430000|2021-12-14 15:07:10|931.1|926.1|931|926|931.3|926.3|930.9|925.9|8
1639494440000|2021-12-14 15:07:20|931.1|926.1|931.1|926.1|931.3|926.3|931|926|7
1639494450000|2021-12-14 15:07:30|931|926|931|926|931|926|930.9|925.9|3
1639494460000|2021-12-14 15:07:40|930.9|925.9|930.4|925.4|930.9|925.9|930.4|925.4|13
1639494470000|2021-12-14 15:07:50|930.3|925.3|930.2|925.2|930.3|925.3|930|925|10
1639494480000|2021-12-14 15:08:00|930.1|925.1|930|925|930.2|925.2|929.9|924.9|14
1639494490000|2021-12-14 15:08:10|930.1|925.1|930.1|925.1|930.3|925.3|930.1|925.1|5
1639494500000|2021-12-14 15:08:20|930|925|930.1|925.1|930.3|925.3|929.9|924.9|12
1639494510000|2021-12-14 15:08:30|930|925|929.9|924.9|930|925|929.9|924.9|6
1639494520000|2021-12-14 15:08:40|929.8|924.8|930.1|925.1|930.1|925.1|929.8|924.8|10
1639494530000|2021-12-14 15:08:50|929.9|924.9|929.8|924.8|930|925|929.7|924.7|10
1639494540000|2021-12-14 15:09:00|929.7|924.7|930.8|925.8|930.8|925.8|929.7|924.7|12
1639494550000|2021-12-14 15:09:10|930.9|925.9|930.8|925.8|931|926|930.8|925.8|10
1639494560000|2021-12-14 15:09:20|930.9|925.9|930.6|925.6|931|926|930.5|925.5|15
1639494570000|2021-12-14 15:09:30|930.5|925.5|930.3|925.3|930.5|925.5|930.2|925.2|7
1639494580000|2021-12-14 15:09:40|930.4|925.4|930|925|930.4|925.4|930|925|7
1639494590000|2021-12-14 15:09:50|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639494600000|2021-12-14 15:10:00|930|925|930.4|925.4|930.6|925.6|930|925|17
1639494610000|2021-12-14 15:10:10|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|6
1639494620000|2021-12-14 15:10:20|930.8|925.8|930.5|925.5|930.9|925.9|930.5|925.5|7
1639494630000|2021-12-14 15:10:30|930.4|925.4|930.6|925.6|930.6|925.6|930.4|925.4|7
1639494640000|2021-12-14 15:10:40|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639494650000|2021-12-14 15:10:50|930.1|925.1|929.8|924.8|930.1|925.1|929.8|924.8|9
1639494660000|2021-12-14 15:11:00|929.7|924.7|930|925|930|925|929.7|924.7|6
1639494670000|2021-12-14 15:11:10|930.1|925.1|930.1|925.1|930.2|925.2|930|925|11
1639494680000|2021-12-14 15:11:20|930|925|929.8|924.8|930.1|925.1|929.8|924.8|7
1639494690000|2021-12-14 15:11:30|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|5
1639494700000|2021-12-14 15:11:40|929.8|924.8|930|925|930|925|929.8|924.8|7
1639494710000|2021-12-14 15:11:50|930.1|925.1|930.1|925.1|930.1|925.1|929.9|924.9|8
1639494720000|2021-12-14 15:12:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639494730000|2021-12-14 15:12:10|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639494740000|2021-12-14 15:12:20|930.4|925.4|930.5|925.5|930.6|925.6|930.4|925.4|10
1639494750000|2021-12-14 15:12:30|930.3|925.3|930|925|930.3|925.3|929.8|924.8|10
1639494760000|2021-12-14 15:12:40|929.9|924.9|929.6|924.6|930|925|929.6|924.6|9
1639494770000|2021-12-14 15:12:50|929.5|924.5|929|924|929.5|924.5|929|924|11
1639494780000|2021-12-14 15:13:00|929.1|924.1|929.1|924.1|929.2|924.2|929|924|10
1639494790000|2021-12-14 15:13:10|929|924|929.5|924.5|929.5|924.5|928.7|923.7|14
1639494800000|2021-12-14 15:13:20|929.4|924.4|928.8|923.8|929.4|924.4|928.8|923.8|9
1639494810000|2021-12-14 15:13:30|928.7|923.7|928.7|923.7|928.9|923.9|928.7|923.7|4
1639494820000|2021-12-14 15:13:40|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|8
1639494830000|2021-12-14 15:13:50|928.8|923.8|928.8|923.8|928.9|923.9|928.8|923.8|5
1639494840000|2021-12-14 15:14:00|928.7|923.7|929|924|929|924|928.7|923.7|5
1639494850000|2021-12-14 15:14:10|928.9|923.9|928.9|923.9|929|924|928.8|923.8|6
1639494860000|2021-12-14 15:14:20|929|924|929.3|924.3|929.3|924.3|929|924|8
1639494870000|2021-12-14 15:14:30|929.4|924.4|929.7|924.7|929.7|924.7|929.4|924.4|4
1639494880000|2021-12-14 15:14:40|929.8|924.8|929.7|924.7|929.8|924.8|929.6|924.6|8
1639494890000|2021-12-14 15:14:50|929.5|924.5|929.2|924.2|929.5|924.5|929.2|924.2|4
1639494900000|2021-12-14 15:15:00|929.1|924.1|929.1|924.1|929.2|924.2|928.7|923.7|11
1639494910000|2021-12-14 15:15:10|929|924|929.1|924.1|929.1|924.1|928.9|923.9|4
1639494920000|2021-12-14 15:15:20|929.2|924.2|929.4|924.4|929.4|924.4|929.2|924.2|6
1639494930000|2021-12-14 15:15:30|929.3|924.3|928.9|923.9|929.3|924.3|928.9|923.9|5
1639494940000|2021-12-14 15:15:40|929|924|928.6|923.6|929.1|924.1|928.6|923.6|6
1639494950000|2021-12-14 15:15:50|928.5|923.5|928.6|923.6|928.7|923.7|928.5|923.5|6
1639494960000|2021-12-14 15:16:00|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639494970000|2021-12-14 15:16:10|928.5|923.5|928.2|923.2|928.7|923.7|928.2|923.2|13
1639494980000|2021-12-14 15:16:20|928.3|923.3|928.4|923.4|928.7|923.7|928.2|923.2|17
1639494990000|2021-12-14 15:16:30|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639495000000|2021-12-14 15:16:40|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1639495010000|2021-12-14 15:16:50|927.8|922.8|927.8|922.8|927.9|922.9|927.8|922.8|3
1639495020000|2021-12-14 15:17:00|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|9
1639495030000|2021-12-14 15:17:10|927.6|922.6|927.4|922.4|927.6|922.6|927.4|922.4|7
1639495040000|2021-12-14 15:17:20|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|5
1639495050000|2021-12-14 15:17:30|927.6|922.6|927.8|922.8|927.8|922.8|927.5|922.5|9
1639495060000|2021-12-14 15:17:40|927.9|922.9|927.7|922.7|928|923|927.7|922.7|6
1639495070000|2021-12-14 15:17:50|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|6
1639495080000|2021-12-14 15:18:00|927.8|922.8|927.8|922.8|927.8|922.8|927.6|922.6|9
1639495090000|2021-12-14 15:18:10|927.7|922.7|927.6|922.6|927.7|922.7|927.5|922.5|4
1639495100000|2021-12-14 15:18:20|927.4|922.4|927.6|922.6|927.7|922.7|927.4|922.4|13
1639495110000|2021-12-14 15:18:30|927.7|922.7|927.7|922.7|927.7|922.7|927.4|922.4|13
1639495120000|2021-12-14 15:18:40|927.6|922.6|927.6|922.6|927.7|922.7|927.4|922.4|8
1639495130000|2021-12-14 15:18:50|927.7|922.7|927.9|922.9|928|923|927.6|922.6|9
1639495140000|2021-12-14 15:19:00|928|923|928.3|923.3|928.3|923.3|928|923|3
1639495150000|2021-12-14 15:19:10|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639495160000|2021-12-14 15:19:20|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|10
1639495170000|2021-12-14 15:19:30|928.2|923.2|927.9|922.9|928.3|923.3|927.9|922.9|7
1639495180000|2021-12-14 15:19:40|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1639495190000|2021-12-14 15:19:50|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|5
1639495200000|2021-12-14 15:20:00|927.9|922.9|927.9|922.9|928|923|927.7|922.7|8
1639495210000|2021-12-14 15:20:10|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1639495220000|2021-12-14 15:20:20|927.4|922.4|927.4|922.4|927.4|922.4|927|922|9
1639495230000|2021-12-14 15:20:30|927.3|922.3|927.2|922.2|927.3|922.3|927|922|7
1639495240000|2021-12-14 15:20:40|927.1|922.1|927.3|922.3|927.4|922.4|927|922|7
1639495250000|2021-12-14 15:20:50|927.4|922.4|928.1|923.1|928.1|923.1|927.4|922.4|12
1639495260000|2021-12-14 15:21:00|928.2|923.2|928.7|923.7|928.8|923.8|928.2|923.2|12
1639495270000|2021-12-14 15:21:10|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|18
1639495280000|2021-12-14 15:21:20|928.9|923.9|928.7|923.7|929|924|928.6|923.6|19
1639495290000|2021-12-14 15:21:30|928.6|923.6|929|924|929|924|928.5|923.5|15
1639495300000|2021-12-14 15:21:40|928.9|923.9|928.7|923.7|929.1|924.1|928.7|923.7|8
1639495310000|2021-12-14 15:21:50|928.6|923.6|928.7|923.7|928.7|923.7|928.4|923.4|12
1639495320000|2021-12-14 15:22:00|928.8|923.8|928.8|923.8|929.4|924.4|928.8|923.8|16
1639495330000|2021-12-14 15:22:10|928.9|923.9|928.8|923.8|929.4|924.4|928.7|923.7|21
1639495340000|2021-12-14 15:22:20|928.7|923.7|928.7|923.7|929|924|928.5|923.5|9
1639495350000|2021-12-14 15:22:30|928.8|923.8|928.5|923.5|928.8|923.8|928.5|923.5|8
1639495360000|2021-12-14 15:22:40|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|3
1639495370000|2021-12-14 15:22:50|928.7|923.7|928.7|923.7|928.8|923.8|928.6|923.6|4
1639495380000|2021-12-14 15:23:00|928.5|923.5|928.4|923.4|928.5|923.5|928.2|923.2|14
1639495390000|2021-12-14 15:23:10|928.3|923.3|928.7|923.7|928.7|923.7|928.3|923.3|7
1639495400000|2021-12-14 15:23:20|928.8|923.8|928.3|923.3|928.8|923.8|928.3|923.3|6
1639495410000|2021-12-14 15:23:30|928.2|923.2|928|923|928.2|923.2|928|923|5
1639495420000|2021-12-14 15:23:40|927.9|922.9|927.7|922.7|927.9|922.9|927.6|922.6|4
1639495430000|2021-12-14 15:23:50|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639495440000|2021-12-14 15:24:00|927.8|922.8|927.2|922.2|927.8|922.8|927.2|922.2|7
1639495450000|2021-12-14 15:24:10|927.3|922.3|927.7|922.7|927.7|922.7|927.2|922.2|5
1639495460000|2021-12-14 15:24:20|927.8|922.8|927.8|922.8|927.9|922.9|927.8|922.8|3
1639495470000|2021-12-14 15:24:30|927.7|922.7|927.7|922.7|928.1|923.1|927.7|922.7|10
1639495480000|2021-12-14 15:24:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639495490000|2021-12-14 15:24:50|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|3
1639495500000|2021-12-14 15:25:00|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|9
1639495510000|2021-12-14 15:25:10|928.8|923.8|928.9|923.9|929.4|924.4|928.7|923.7|20
1639495520000|2021-12-14 15:25:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639495530000|2021-12-14 15:25:30|929.3|924.3|929.2|924.2|929.5|924.5|929.2|924.2|15
1639495540000|2021-12-14 15:25:40|928.8|923.8|929.1|924.1|929.1|924.1|928.8|923.8|18
1639495550000|2021-12-14 15:25:50|929|924|929.4|924.4|929.6|924.6|929|924|26
1639495560000|2021-12-14 15:26:00|929.3|924.3|929.7|924.7|930|925|929.2|924.2|31
1639495570000|2021-12-14 15:26:10|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|4
1639495580000|2021-12-14 15:26:20|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639495590000|2021-12-14 15:26:30|929.8|924.8|929.7|924.7|929.8|924.8|929.6|924.6|4
1639495600000|2021-12-14 15:26:40|929.6|924.6|929.8|924.8|929.8|924.8|929.6|924.6|6
1639495610000|2021-12-14 15:26:50|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1639495620000|2021-12-14 15:27:00|930.2|925.2|930.6|925.6|930.8|925.8|930.2|925.2|10
1639495630000|2021-12-14 15:27:10|930.3|925.3|930.2|925.2|930.3|925.3|930|925|20
1639495640000|2021-12-14 15:27:20|930.1|925.1|930.5|925.5|930.5|925.5|930|925|14
1639495650000|2021-12-14 15:27:30|930.4|925.4|930.4|925.4|930.5|925.5|930.3|925.3|5
1639495660000|2021-12-14 15:27:40|930.5|925.5|930.1|925.1|930.7|925.7|930|925|19
1639495670000|2021-12-14 15:27:50|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|16
1639495680000|2021-12-14 15:28:00|930.4|925.4|929.9|924.9|930.5|925.5|929.9|924.9|11
1639495690000|2021-12-14 15:28:10|930.4|925.4|930.6|925.6|930.6|925.6|930.3|925.3|16
1639495700000|2021-12-14 15:28:20|930.5|925.5|930.6|925.6|930.9|925.9|930.4|925.4|8
1639495710000|2021-12-14 15:28:30|930.5|925.5|930.4|925.4|930.5|925.5|930.2|925.2|7
1639495720000|2021-12-14 15:28:40|930.5|925.5|930.3|925.3|930.5|925.5|930.2|925.2|9
1639495730000|2021-12-14 15:28:50|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639495740000|2021-12-14 15:29:00|930.4|925.4|930.4|925.4|930.7|925.7|930.4|925.4|6
1639495750000|2021-12-14 15:29:10|930.3|925.3|929.8|924.8|930.4|925.4|929.8|924.8|16
1639495760000|2021-12-14 15:29:20|929.7|924.7|929.6|924.6|929.8|924.8|929.5|924.5|11
1639495770000|2021-12-14 15:29:30|929.7|924.7|929.6|924.6|929.8|924.8|929.6|924.6|12
1639495780000|2021-12-14 15:29:40|929.8|924.8|929.5|924.5|929.8|924.8|929.5|924.5|8
1639495790000|2021-12-14 15:29:50|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|13
1639495800000|2021-12-14 15:30:00|929.5|924.5|930.1|925.1|930.1|925.1|929.4|924.4|14
1639495810000|2021-12-14 15:30:10|930|925|930.3|925.3|930.3|925.3|930|925|4
1639495820000|2021-12-14 15:30:20|930.4|925.4|930.3|925.3|930.6|925.6|930.3|925.3|13
1639495830000|2021-12-14 15:30:30|930.2|925.2|930.9|925.9|930.9|925.9|930.2|925.2|11
1639495840000|2021-12-14 15:30:40|931|926|931.1|926.1|931.2|926.2|930.8|925.8|6
1639495850000|2021-12-14 15:30:50|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|11
1639495860000|2021-12-14 15:31:00|930.9|925.9|930.4|925.4|930.9|925.9|930.3|925.3|11
1639495870000|2021-12-14 15:31:10|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639495880000|2021-12-14 15:31:20|930.8|925.8|930.7|925.7|930.9|925.9|930.6|925.6|7
1639495890000|2021-12-14 15:31:30|930.6|925.6|930.7|925.7|930.7|925.7|930.5|925.5|4
1639495900000|2021-12-14 15:31:40|930.5|925.5|930.7|925.7|930.7|925.7|930.2|925.2|5
1639495910000|2021-12-14 15:31:50|930.6|925.6|930.7|925.7|930.9|925.9|930.6|925.6|13
1639495920000|2021-12-14 15:32:00|930.5|925.5|930.6|925.6|930.7|925.7|930.2|925.2|8
1639495930000|2021-12-14 15:32:10|930.7|925.7|930.6|925.6|930.9|925.9|930.5|925.5|17
1639495940000|2021-12-14 15:32:20|930.5|925.5|930.4|925.4|930.6|925.6|930.4|925.4|10
1639495950000|2021-12-14 15:32:30|930.5|925.5|930.5|925.5|930.8|925.8|930.5|925.5|7
1639495960000|2021-12-14 15:32:40|930.4|925.4|930.5|925.5|930.6|925.6|930.4|925.4|18
1639495970000|2021-12-14 15:32:50|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|5
1639495980000|2021-12-14 15:33:00|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|7
1639495990000|2021-12-14 15:33:10|930.3|925.3|930.4|925.4|930.5|925.5|930|925|14
1639496000000|2021-12-14 15:33:20|930.5|925.5|930.2|925.2|930.5|925.5|930.1|925.1|18
1639496010000|2021-12-14 15:33:30|930|925|930.6|925.6|930.6|925.6|930|925|9
1639496020000|2021-12-14 15:33:40|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|8
1639496030000|2021-12-14 15:33:50|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|9
1639496040000|2021-12-14 15:34:00|930.7|925.7|930|925|930.8|925.8|930|925|6
1639496050000|2021-12-14 15:34:10|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|4
1639496060000|2021-12-14 15:34:20|930.4|925.4|930.1|925.1|930.4|925.4|930|925|7
1639496070000|2021-12-14 15:34:30|930|925|930.2|925.2|930.2|925.2|930|925|6
1639496080000|2021-12-14 15:34:40|930.1|925.1|930.2|925.2|930.2|925.2|930|925|13
1639496090000|2021-12-14 15:34:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|7
1639496100000|2021-12-14 15:35:00|930|925|928.6|923.6|930|925|928.6|923.6|11
1639496110000|2021-12-14 15:35:10|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|4
1639496120000|2021-12-14 15:35:20|928.8|923.8|928.5|923.5|928.9|923.9|928.5|923.5|7
1639496130000|2021-12-14 15:35:30|928.6|923.6|928.8|923.8|928.8|923.8|928.5|923.5|7
1639496140000|2021-12-14 15:35:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639496150000|2021-12-14 15:35:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639496160000|2021-12-14 15:36:00|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|3
1639496170000|2021-12-14 15:36:10|928.7|923.7|929|924|929|924|928.6|923.6|8
1639496180000|2021-12-14 15:36:20|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|10
1639496190000|2021-12-14 15:36:30|929.2|924.2|929|924|929.2|924.2|928.9|923.9|9
1639496200000|2021-12-14 15:36:40|929.1|924.1|928.9|923.9|929.1|924.1|928.9|923.9|13
1639496210000|2021-12-14 15:36:50|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639496220000|2021-12-14 15:37:00|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|7
1639496230000|2021-12-14 15:37:10|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639496240000|2021-12-14 15:37:20|929.2|924.2|929.1|924.1|929.3|924.3|929.1|924.1|8
1639496250000|2021-12-14 15:37:30|929|924|928.9|923.9|929|924|928.9|923.9|2
1639496260000|2021-12-14 15:37:40|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1639496270000|2021-12-14 15:37:50|928.9|923.9|929|924|929|924|928.9|923.9|2
1639496280000|2021-12-14 15:38:00|928.9|923.9|929.1|924.1|929.1|924.1|928.9|923.9|21
1639496290000|2021-12-14 15:38:10|929|924|929|924|929.1|924.1|929|924|7
1639496300000|2021-12-14 15:38:20|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639496320000|2021-12-14 15:38:40|929.5|924.5|929.8|924.8|929.8|924.8|929.5|924.5|4
1639496340000|2021-12-14 15:39:00|929.7|924.7|929.6|924.6|929.7|924.7|929.3|924.3|9
1639496350000|2021-12-14 15:39:10|929.8|924.8|929.6|924.6|929.8|924.8|929.5|924.5|4
1639496360000|2021-12-14 15:39:20|929.4|924.4|929.1|924.1|929.4|924.4|929.1|924.1|2
1639496370000|2021-12-14 15:39:30|929|924|928.9|923.9|929|924|928.9|923.9|2
1639496380000|2021-12-14 15:39:40|929|924|928.9|923.9|929|924|928.9|923.9|2
1639496390000|2021-12-14 15:39:50|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|2
1639496400000|2021-12-14 15:40:00|928.9|923.9|928.5|923.5|928.9|923.9|928.4|923.4|13
1639496410000|2021-12-14 15:40:10|928.6|923.6|928.3|923.3|928.6|923.6|928.3|923.3|4
1639496420000|2021-12-14 15:40:20|928.4|923.4|928.6|923.6|928.6|923.6|928.4|923.4|13
1639496430000|2021-12-14 15:40:30|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|14
1639496440000|2021-12-14 15:40:40|928.9|923.9|928.5|923.5|928.9|923.9|928.4|923.4|5
1639496450000|2021-12-14 15:40:50|928.6|923.6|928.6|923.6|928.6|923.6|928.5|923.5|3
1639496460000|2021-12-14 15:41:00|928.5|923.5|928.5|923.5|928.6|923.6|928.4|923.4|11
1639496470000|2021-12-14 15:41:10|928.6|923.6|928.5|923.5|928.7|923.7|928.5|923.5|8
1639496480000|2021-12-14 15:41:20|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639496490000|2021-12-14 15:41:30|928.4|923.4|928.3|923.3|928.5|923.5|928.2|923.2|11
1639496500000|2021-12-14 15:41:40|928.6|923.6|928.7|923.7|928.7|923.7|928.5|923.5|12
1639496510000|2021-12-14 15:41:50|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|3
1639496520000|2021-12-14 15:42:00|928.7|923.7|929.2|924.2|929.2|924.2|928.7|923.7|9
1639496530000|2021-12-14 15:42:10|929.3|924.3|928.9|923.9|929.3|924.3|928.9|923.9|10
1639496540000|2021-12-14 15:42:20|928.8|923.8|928.5|923.5|928.8|923.8|928.5|923.5|11
1639496550000|2021-12-14 15:42:30|928.4|923.4|928.1|923.1|928.4|923.4|928.1|923.1|4
1639496560000|2021-12-14 15:42:40|928|923|927.8|922.8|928.2|923.2|927.7|922.7|16
1639496570000|2021-12-14 15:42:50|927.9|922.9|927.9|922.9|928.1|923.1|927.9|922.9|17
1639496580000|2021-12-14 15:43:00|928|923|927.9|922.9|928|923|927.8|922.8|14
1639496590000|2021-12-14 15:43:10|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|3
1639496600000|2021-12-14 15:43:20|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|11
1639496610000|2021-12-14 15:43:30|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1639496620000|2021-12-14 15:43:40|927.4|922.4|927|922|927.4|922.4|927|922|9
1639496630000|2021-12-14 15:43:50|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|3
1639496640000|2021-12-14 15:44:00|926.8|921.8|927.2|922.2|927.2|922.2|926.8|921.8|10
1639496650000|2021-12-14 15:44:10|927|922|926.9|921.9|927|922|926.9|921.9|6
1639496660000|2021-12-14 15:44:20|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|4
1639496670000|2021-12-14 15:44:30|926.9|921.9|927|922|927|922|926.9|921.9|2
1639496680000|2021-12-14 15:44:40|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639496690000|2021-12-14 15:44:50|927.2|922.2|927|922|927.2|922.2|926.9|921.9|13
1639496700000|2021-12-14 15:45:00|927.1|922.1|927|922|927.3|922.3|926.9|921.9|12
1639496710000|2021-12-14 15:45:10|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639496720000|2021-12-14 15:45:20|926.6|921.6|926.8|921.8|926.8|921.8|926.4|921.4|7
1639496730000|2021-12-14 15:45:30|926.6|921.6|926.7|921.7|926.8|921.8|926.6|921.6|11
1639496740000|2021-12-14 15:45:40|926.8|921.8|926.6|921.6|926.9|921.9|926.6|921.6|10
1639496750000|2021-12-14 15:45:50|926.7|921.7|927.4|922.4|927.4|922.4|926.7|921.7|5
1639496760000|2021-12-14 15:46:00|927.3|922.3|927.5|922.5|927.5|922.5|927.3|922.3|12
1639496770000|2021-12-14 15:46:10|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|4
1639496780000|2021-12-14 15:46:20|927.3|922.3|927.3|922.3|927.5|922.5|927.3|922.3|9
1639496790000|2021-12-14 15:46:30|927.5|922.5|927.5|922.5|927.5|922.5|927.3|922.3|11
1639496800000|2021-12-14 15:46:40|927.3|922.3|927.5|922.5|927.5|922.5|927.2|922.2|3
1639496810000|2021-12-14 15:46:50|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1639496820000|2021-12-14 15:47:00|927.4|922.4|927.2|922.2|927.5|922.5|927.2|922.2|10
1639496830000|2021-12-14 15:47:10|927.5|922.5|927.1|922.1|927.5|922.5|927.1|922.1|8
1639496840000|2021-12-14 15:47:20|927|922|926.6|921.6|927|922|926.5|921.5|7
1639496850000|2021-12-14 15:47:30|926.9|921.9|927|922|927.1|922.1|926.9|921.9|4
1639496860000|2021-12-14 15:47:40|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1639496870000|2021-12-14 15:47:50|927|922|926.9|921.9|927|922|926.9|921.9|2
1639496880000|2021-12-14 15:48:00|926.8|921.8|926.5|921.5|926.8|921.8|926.5|921.5|2
1639496890000|2021-12-14 15:48:10|926.4|921.4|925.9|920.9|926.4|921.4|925.9|920.9|8
1639496900000|2021-12-14 15:48:20|926|921|926.2|921.2|926.3|921.3|926|921|9
1639496910000|2021-12-14 15:48:30|926.1|921.1|926|921|926.1|921.1|926|921|2
1639496920000|2021-12-14 15:48:40|926.2|921.2|925.7|920.7|926.2|921.2|925.7|920.7|4
1639496930000|2021-12-14 15:48:50|925.8|920.8|926.3|921.3|926.3|921.3|925.8|920.8|7
1639496940000|2021-12-14 15:49:00|926.4|921.4|925.9|920.9|926.5|921.5|925.9|920.9|9
1639496950000|2021-12-14 15:49:10|925.7|920.7|925.8|920.8|926|921|925.7|920.7|10
1639496960000|2021-12-14 15:49:20|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|9
1639496970000|2021-12-14 15:49:30|925.6|920.6|925.9|920.9|925.9|920.9|925.6|920.6|3
1639496980000|2021-12-14 15:49:40|926|921|926.3|921.3|926.4|921.4|925.9|920.9|6
1639496990000|2021-12-14 15:49:50|926.2|921.2|926.4|921.4|926.5|921.5|926|921|9
1639497000000|2021-12-14 15:50:00|926.3|921.3|926.4|921.4|926.4|921.4|926.2|921.2|12
1639497010000|2021-12-14 15:50:10|926.5|921.5|926.5|921.5|926.6|921.6|926.4|921.4|7
1639497020000|2021-12-14 15:50:20|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|3
1639497030000|2021-12-14 15:50:30|926.8|921.8|926.7|921.7|926.8|921.8|926.6|921.6|9
1639497040000|2021-12-14 15:50:40|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639497050000|2021-12-14 15:50:50|926.6|921.6|926.6|921.6|926.6|921.6|926.2|921.2|8
1639497060000|2021-12-14 15:51:00|926.7|921.7|926.5|921.5|926.7|921.7|926.5|921.5|11
1639497070000|2021-12-14 15:51:10|926.4|921.4|926.5|921.5|926.5|921.5|926.2|921.2|5
1639497100000|2021-12-14 15:51:40|926.4|921.4|926.2|921.2|926.4|921.4|926.2|921.2|3
1639497110000|2021-12-14 15:51:50|926.1|921.1|926|921|926.2|921.2|926|921|8
1639497120000|2021-12-14 15:52:00|926.1|921.1|926|921|926.2|921.2|926|921|8
1639497130000|2021-12-14 15:52:10|926.1|921.1|926|921|926.3|921.3|926|921|5
1639497140000|2021-12-14 15:52:20|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|3
1639497150000|2021-12-14 15:52:30|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639497160000|2021-12-14 15:52:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639497170000|2021-12-14 15:52:50|926.4|921.4|926.6|921.6|926.6|921.6|926.4|921.4|3
1639497180000|2021-12-14 15:53:00|926.5|921.5|926.5|921.5|926.7|921.7|926.4|921.4|11
1639497190000|2021-12-14 15:53:10|926.6|921.6|926.3|921.3|926.6|921.6|926.3|921.3|9
1639497210000|2021-12-14 15:53:30|926.4|921.4|926.2|921.2|926.4|921.4|926.2|921.2|5
1639497220000|2021-12-14 15:53:40|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639497230000|2021-12-14 15:53:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639497240000|2021-12-14 15:54:00|926.3|921.3|926.1|921.1|926.3|921.3|926|921|6
1639497250000|2021-12-14 15:54:10|926|921|926|921|926.1|921.1|925.9|920.9|13
1639497270000|2021-12-14 15:54:30|925.9|920.9|926.4|921.4|926.4|921.4|925.9|920.9|9
1639497280000|2021-12-14 15:54:40|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1639497290000|2021-12-14 15:54:50|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|8
1639497300000|2021-12-14 15:55:00|926.3|921.3|926.3|921.3|926.4|921.4|926.2|921.2|9
1639497310000|2021-12-14 15:55:10|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|19
1639497320000|2021-12-14 15:55:20|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|10
1639497330000|2021-12-14 15:55:30|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|12
1639497340000|2021-12-14 15:55:40|926.1|921.1|926|921|926.2|921.2|925.8|920.8|8
1639497350000|2021-12-14 15:55:50|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|5
1639497360000|2021-12-14 15:56:00|926.1|921.1|925.6|920.6|926.1|921.1|925.6|920.6|10
1639497370000|2021-12-14 15:56:10|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|7
1639497380000|2021-12-14 15:56:20|925.4|920.4|925.2|920.2|925.4|920.4|925.2|920.2|3
1639497390000|2021-12-14 15:56:30|925.1|920.1|925|920|925.1|920.1|925|920|2
1639497410000|2021-12-14 15:56:50|925.1|920.1|925.5|920.5|925.5|920.5|924.8|919.8|16
1639497420000|2021-12-14 15:57:00|925.3|920.3|925|920|925.3|920.3|925|920|11
1639497430000|2021-12-14 15:57:10|925.1|920.1|924.8|919.8|925.2|920.2|924.8|919.8|12
1639497440000|2021-12-14 15:57:20|925|920|924.9|919.9|925.1|920.1|924.9|919.9|4
1639497450000|2021-12-14 15:57:30|924.8|919.8|924.8|919.8|924.9|919.9|924.6|919.6|13
1639497460000|2021-12-14 15:57:40|924.9|919.9|925.1|920.1|925.2|920.2|924.9|919.9|4
1639497470000|2021-12-14 15:57:50|925.2|920.2|925.4|920.4|925.5|920.5|925.2|920.2|9
1639497480000|2021-12-14 15:58:00|925.5|920.5|925.3|920.3|925.8|920.8|925.3|920.3|7
1639497490000|2021-12-14 15:58:10|925.2|920.2|925.5|920.5|925.5|920.5|925.2|920.2|4
1639497500000|2021-12-14 15:58:20|925.3|920.3|925.1|920.1|925.3|920.3|925.1|920.1|3
1639497510000|2021-12-14 15:58:30|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639497520000|2021-12-14 15:58:40|925.2|920.2|925.5|920.5|925.5|920.5|925.2|920.2|3
1639497530000|2021-12-14 15:58:50|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639497540000|2021-12-14 15:59:00|925.2|920.2|924.9|919.9|925.2|920.2|924.9|919.9|8
1639497550000|2021-12-14 15:59:10|925.1|920.1|925.3|920.3|925.3|920.3|925.1|920.1|4
1639497560000|2021-12-14 15:59:20|925.4|920.4|925.5|920.5|925.5|920.5|925.3|920.3|8
1639497570000|2021-12-14 15:59:30|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1639497580000|2021-12-14 15:59:40|925.3|920.3|925.1|920.1|925.4|920.4|925|920|9
1639497590000|2021-12-14 15:59:50|925.2|920.2|925.1|920.1|925.3|920.3|925.1|920.1|12
1639497600000|2021-12-14 16:00:00|925|920|925.2|920.2|925.3|920.3|925|920|12
1639497610000|2021-12-14 16:00:10|925.1|920.1|924.9|919.9|925.2|920.2|924.9|919.9|13
1639497620000|2021-12-14 16:00:20|925|920|925.3|920.3|925.3|920.3|925|920|5
1639497630000|2021-12-14 16:00:30|925.5|920.5|925.6|920.6|925.6|920.6|925.4|920.4|4
1639497640000|2021-12-14 16:00:40|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|6
1639497650000|2021-12-14 16:00:50|925.5|920.5|925.4|920.4|925.6|920.6|925.4|920.4|9
1639497660000|2021-12-14 16:01:00|925.3|920.3|924.9|919.9|925.3|920.3|924.9|919.9|5
1639497670000|2021-12-14 16:01:10|924.7|919.7|925|920|925.1|920.1|924.7|919.7|8
1639497680000|2021-12-14 16:01:20|925.1|920.1|925.1|920.1|925.2|920.2|925|920|7
1639497690000|2021-12-14 16:01:30|925.3|920.3|925.1|920.1|925.3|920.3|925|920|5
1639497700000|2021-12-14 16:01:40|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|7
1639497710000|2021-12-14 16:01:50|925.3|920.3|925.6|920.6|925.6|920.6|925.3|920.3|4
1639497720000|2021-12-14 16:02:00|925.5|920.5|925.2|920.2|925.5|920.5|925.2|920.2|4
1639497730000|2021-12-14 16:02:10|925|920|925|920|925.1|920.1|924.8|919.8|7
1639497740000|2021-12-14 16:02:20|925.1|920.1|925.4|920.4|925.4|920.4|925.1|920.1|5
1639497750000|2021-12-14 16:02:30|925.5|920.5|925.3|920.3|925.5|920.5|925.2|920.2|4
1639497760000|2021-12-14 16:02:40|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639497770000|2021-12-14 16:02:50|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639497780000|2021-12-14 16:03:00|925.4|920.4|925.6|920.6|925.6|920.6|925.3|920.3|4
1639497790000|2021-12-14 16:03:10|925.5|920.5|924.8|919.8|925.5|920.5|924.8|919.8|8
1639497800000|2021-12-14 16:03:20|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|5
1639497810000|2021-12-14 16:03:30|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|3
1639497820000|2021-12-14 16:03:40|924.7|919.7|924.9|919.9|924.9|919.9|924.6|919.6|12
1639497830000|2021-12-14 16:03:50|925|920|925|920|925.1|920.1|925|920|5
1639497840000|2021-12-14 16:04:00|925.1|920.1|925|920|925.3|920.3|925|920|6
1639497850000|2021-12-14 16:04:10|925.2|920.2|925|920|925.3|920.3|925|920|9
1639497860000|2021-12-14 16:04:20|925.1|920.1|925.3|920.3|925.3|920.3|925|920|7
1639497870000|2021-12-14 16:04:30|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|8
1639497880000|2021-12-14 16:04:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639497890000|2021-12-14 16:04:50|925.5|920.5|925.8|920.8|925.8|920.8|925.5|920.5|8
1639497900000|2021-12-14 16:05:00|925.7|920.7|925.3|920.3|925.8|920.8|925.3|920.3|9
1639497910000|2021-12-14 16:05:10|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1639497920000|2021-12-14 16:05:20|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639497930000|2021-12-14 16:05:30|925.2|920.2|925.3|920.3|925.3|920.3|925.1|920.1|12
1639497940000|2021-12-14 16:05:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639497950000|2021-12-14 16:05:50|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|2
1639497960000|2021-12-14 16:06:00|925.5|920.5|925.8|920.8|925.8|920.8|925.5|920.5|4
1639497970000|2021-12-14 16:06:10|926|921|925.8|920.8|926|921|925.6|920.6|11
1639497980000|2021-12-14 16:06:20|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639497990000|2021-12-14 16:06:30|925.6|920.6|925.3|920.3|925.6|920.6|925.3|920.3|4
1639498000000|2021-12-14 16:06:40|925.1|920.1|924.9|919.9|925.3|920.3|924.9|919.9|6
1639498010000|2021-12-14 16:06:50|925|920|924.8|919.8|925.1|920.1|924.8|919.8|12
1639498020000|2021-12-14 16:07:00|925|920|924.8|919.8|925|920|924.7|919.7|7
1639498030000|2021-12-14 16:07:10|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|7
1639498040000|2021-12-14 16:07:20|925|920|924.9|919.9|925.3|920.3|924.9|919.9|10
1639498050000|2021-12-14 16:07:30|924.8|919.8|924.8|919.8|924.8|919.8|924.7|919.7|15
1639498060000|2021-12-14 16:07:40|924.7|919.7|925|920|925|920|924.7|919.7|2
1639498080000|2021-12-14 16:08:00|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|3
1639498090000|2021-12-14 16:08:10|925.3|920.3|925.5|920.5|925.5|920.5|925.3|920.3|3
1639498100000|2021-12-14 16:08:20|925.4|920.4|925.4|920.4|925.5|920.5|925.4|920.4|3
1639498110000|2021-12-14 16:08:30|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639498120000|2021-12-14 16:08:40|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639498130000|2021-12-14 16:08:50|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|5
1639498140000|2021-12-14 16:09:00|925.4|920.4|925.6|920.6|925.6|920.6|925.4|920.4|3
1639498150000|2021-12-14 16:09:10|925.5|920.5|925.6|920.6|925.6|920.6|925.3|920.3|6
1639498160000|2021-12-14 16:09:20|925.5|920.5|925.4|920.4|925.6|920.6|925.4|920.4|20
1639498170000|2021-12-14 16:09:30|925.3|920.3|925.1|920.1|925.3|920.3|925.1|920.1|7
1639498180000|2021-12-14 16:09:40|925|920|925|920|925|920|925|920|1
1639498200000|2021-12-14 16:10:00|924.8|919.8|925.1|920.1|925.4|920.4|924.8|919.8|10
1639498210000|2021-12-14 16:10:10|925|920|925|920|925.1|920.1|924.9|919.9|15
1639498220000|2021-12-14 16:10:20|924.9|919.9|924.7|919.7|924.9|919.9|924.7|919.7|4
1639498230000|2021-12-14 16:10:30|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639498240000|2021-12-14 16:10:40|924.8|919.8|925.2|920.2|925.2|920.2|924.8|919.8|6
1639498250000|2021-12-14 16:10:50|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639498260000|2021-12-14 16:11:00|925.2|920.2|925.4|920.4|925.4|920.4|925.1|920.1|11
1639498270000|2021-12-14 16:11:10|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639498280000|2021-12-14 16:11:20|925.2|920.2|925.1|920.1|925.3|920.3|925.1|920.1|4
1639498300000|2021-12-14 16:11:40|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639498310000|2021-12-14 16:11:50|925|920|924.7|919.7|925|920|924.7|919.7|8
1639498320000|2021-12-14 16:12:00|924.8|919.8|925.2|920.2|925.2|920.2|924.8|919.8|4
1639498330000|2021-12-14 16:12:10|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1639498340000|2021-12-14 16:12:20|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639498350000|2021-12-14 16:12:30|924.5|919.5|924.6|919.6|924.7|919.7|924.5|919.5|8
1639498360000|2021-12-14 16:12:40|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|5
1639498370000|2021-12-14 16:12:50|924.6|919.6|924.9|919.9|924.9|919.9|924.6|919.6|4
1639498380000|2021-12-14 16:13:00|924.8|919.8|924.5|919.5|924.8|919.8|924.5|919.5|10
1639498390000|2021-12-14 16:13:10|924.6|919.6|924.1|919.1|924.6|919.6|924.1|919.1|12
1639498400000|2021-12-14 16:13:20|924|919|924.1|919.1|924.1|919.1|923.8|918.8|9
1639498410000|2021-12-14 16:13:30|924|919|924.1|919.1|924.1|919.1|924|919|8
1639498420000|2021-12-14 16:13:40|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|3
1639498430000|2021-12-14 16:13:50|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|8
1639498440000|2021-12-14 16:14:00|924|919|923.8|918.8|924.1|919.1|923.7|918.7|9
1639498450000|2021-12-14 16:14:10|923.7|918.7|923.7|918.7|923.8|918.8|923.6|918.6|7
1639498460000|2021-12-14 16:14:20|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|8
1639498470000|2021-12-14 16:14:30|923.6|918.6|923.5|918.5|923.6|918.6|923.4|918.4|5
1639498480000|2021-12-14 16:14:40|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|4
1639498490000|2021-12-14 16:14:50|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639498500000|2021-12-14 16:15:00|923.4|918.4|923.6|918.6|923.6|918.6|923.4|918.4|6
1639498510000|2021-12-14 16:15:10|923.4|918.4|923.2|918.2|923.4|918.4|923.1|918.1|9
1639498520000|2021-12-14 16:15:20|923|918|923.1|918.1|923.1|918.1|923|918|6
1639498530000|2021-12-14 16:15:30|923|918|923.2|918.2|923.2|918.2|923|918|5
1639498540000|2021-12-14 16:15:40|923.4|918.4|923.3|918.3|923.6|918.6|923.3|918.3|7
1639498550000|2021-12-14 16:15:50|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|6
1639498560000|2021-12-14 16:16:00|923.6|918.6|923.6|918.6|923.9|918.9|923.6|918.6|7
1639498570000|2021-12-14 16:16:10|923.5|918.5|923.8|918.8|923.8|918.8|923.3|918.3|12
1639498580000|2021-12-14 16:16:20|924|919|924|919|924|919|924|919|1
1639498590000|2021-12-14 16:16:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639498600000|2021-12-14 16:16:40|923.6|918.6|924.1|919.1|924.1|919.1|923.6|918.6|10
1639498610000|2021-12-14 16:16:50|924.2|919.2|924.3|919.3|924.3|919.3|924.1|919.1|4
1639498620000|2021-12-14 16:17:00|924.2|919.2|924|919|924.2|919.2|923.9|918.9|7
1639498630000|2021-12-14 16:17:10|923.9|918.9|923.7|918.7|924|919|923.7|918.7|5
1639498640000|2021-12-14 16:17:20|923.6|918.6|923.7|918.7|923.8|918.8|923.6|918.6|4
1639498650000|2021-12-14 16:17:30|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639498660000|2021-12-14 16:17:40|923.7|918.7|923.5|918.5|923.7|918.7|923.5|918.5|3
1639498670000|2021-12-14 16:17:50|923.4|918.4|923.4|918.4|923.4|918.4|923.1|918.1|8
1639498680000|2021-12-14 16:18:00|923.3|918.3|923.3|918.3|923.4|918.4|923.1|918.1|9
1639498690000|2021-12-14 16:18:10|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639498700000|2021-12-14 16:18:20|923.2|918.2|923.1|918.1|923.3|918.3|923.1|918.1|16
1639498720000|2021-12-14 16:18:40|923.2|918.2|923.3|918.3|923.4|918.4|923.1|918.1|5
1639498730000|2021-12-14 16:18:50|923.2|918.2|923.2|918.2|923.4|918.4|923.2|918.2|9
1639498740000|2021-12-14 16:19:00|923.3|918.3|923.1|918.1|923.3|918.3|923.1|918.1|5
1639498750000|2021-12-14 16:19:10|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|4
1639498760000|2021-12-14 16:19:20|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639498770000|2021-12-14 16:19:30|923.1|918.1|923.3|918.3|923.3|918.3|923.1|918.1|3
1639498780000|2021-12-14 16:19:40|923.5|918.5|923.2|918.2|923.5|918.5|923.1|918.1|7
1639498790000|2021-12-14 16:19:50|923.1|918.1|923.3|918.3|923.3|918.3|923.1|918.1|16
1639498800000|2021-12-14 16:20:00|923.2|918.2|923.4|918.4|923.5|918.5|923.1|918.1|15
1639498810000|2021-12-14 16:20:10|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|5
1639498820000|2021-12-14 16:20:20|923.6|918.6|923.8|918.8|923.9|918.9|923.6|918.6|5
1639498830000|2021-12-14 16:20:30|923.7|918.7|923.3|918.3|923.7|918.7|923.2|918.2|10
1639498840000|2021-12-14 16:20:40|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639498850000|2021-12-14 16:20:50|923.4|918.4|923.1|918.1|923.5|918.5|923|918|14
1639498860000|2021-12-14 16:21:00|923|918|923.1|918.1|923.2|918.2|923|918|6
1639498870000|2021-12-14 16:21:10|923.2|918.2|923.2|918.2|923.2|918.2|923|918|9
1639498880000|2021-12-14 16:21:20|923.3|918.3|923.3|918.3|923.4|918.4|923.2|918.2|9
1639498890000|2021-12-14 16:21:30|923.2|918.2|923.2|918.2|923.3|918.3|923.1|918.1|9
1639498900000|2021-12-14 16:21:40|923.3|918.3|923.1|918.1|923.4|918.4|923.1|918.1|5
1639498910000|2021-12-14 16:21:50|923|918|923|918|923|918|922.8|917.8|7
1639498920000|2021-12-14 16:22:00|923.1|918.1|923|918|923.1|918.1|923|918|2
1639498930000|2021-12-14 16:22:10|923.1|918.1|923.3|918.3|923.4|918.4|923.1|918.1|11
1639498940000|2021-12-14 16:22:20|923.1|918.1|923.4|918.4|923.5|918.5|923.1|918.1|10
1639498960000|2021-12-14 16:22:40|923.2|918.2|923.4|918.4|923.4|918.4|923.2|918.2|3
1639498970000|2021-12-14 16:22:50|923.3|918.3|923.5|918.5|923.5|918.5|923.3|918.3|7
1639498980000|2021-12-14 16:23:00|923.4|918.4|923.3|918.3|923.5|918.5|923.2|918.2|10
1639498990000|2021-12-14 16:23:10|923.1|918.1|923.4|918.4|923.5|918.5|923.1|918.1|17
1639499000000|2021-12-14 16:23:20|923.5|918.5|923.7|918.7|923.7|918.7|923.4|918.4|4
1639499010000|2021-12-14 16:23:30|923.8|918.8|923.9|918.9|924|919|923.8|918.8|4
1639499020000|2021-12-14 16:23:40|923.6|918.6|923.4|918.4|923.6|918.6|923.4|918.4|2
1639499030000|2021-12-14 16:23:50|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|5
1639499040000|2021-12-14 16:24:00|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|12
1639499050000|2021-12-14 16:24:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639499060000|2021-12-14 16:24:20|923.4|918.4|923.3|918.3|923.5|918.5|923.3|918.3|6
1639499070000|2021-12-14 16:24:30|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|4
1639499080000|2021-12-14 16:24:40|923.4|918.4|923.3|918.3|923.5|918.5|923.3|918.3|12
1639499090000|2021-12-14 16:24:50|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639499100000|2021-12-14 16:25:00|923.4|918.4|923.3|918.3|923.5|918.5|923.3|918.3|4
1639499120000|2021-12-14 16:25:20|923.4|918.4|923.4|918.4|923.4|918.4|923.3|918.3|7
1639499130000|2021-12-14 16:25:30|923.5|918.5|923.8|918.8|923.8|918.8|923.5|918.5|4
1639499140000|2021-12-14 16:25:40|923.9|918.9|923.5|918.5|923.9|918.9|923.3|918.3|11
1639499150000|2021-12-14 16:25:50|923.4|918.4|923.6|918.6|923.6|918.6|923.4|918.4|3
1639499160000|2021-12-14 16:26:00|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|8
1639499170000|2021-12-14 16:26:10|923.7|918.7|923.6|918.6|923.7|918.7|923.5|918.5|8
1639499180000|2021-12-14 16:26:20|923.7|918.7|923.5|918.5|923.7|918.7|923.5|918.5|7
1639499190000|2021-12-14 16:26:30|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|5
1639499200000|2021-12-14 16:26:40|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1639499210000|2021-12-14 16:26:50|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|4
1639499220000|2021-12-14 16:27:00|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1639499230000|2021-12-14 16:27:10|923.6|918.6|923.3|918.3|923.6|918.6|923.3|918.3|4
1639499240000|2021-12-14 16:27:20|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|7
1639499250000|2021-12-14 16:27:30|923.5|918.5|923.7|918.7|923.7|918.7|923.5|918.5|3
1639499260000|2021-12-14 16:27:40|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|6
1639499270000|2021-12-14 16:27:50|923.8|918.8|924|919|924.1|919.1|923.8|918.8|9
1639499280000|2021-12-14 16:28:00|923.9|918.9|923.6|918.6|923.9|918.9|923.6|918.6|4
1639499310000|2021-12-14 16:28:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639499320000|2021-12-14 16:28:40|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1639499330000|2021-12-14 16:28:50|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|3
1639499340000|2021-12-14 16:29:00|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|6
1639499350000|2021-12-14 16:29:10|923.4|918.4|923.3|918.3|923.5|918.5|923.3|918.3|7
1639499360000|2021-12-14 16:29:20|923.2|918.2|923.2|918.2|923.2|918.2|923.1|918.1|3
1639499370000|2021-12-14 16:29:30|923.4|918.4|923.5|918.5|923.5|918.5|923.3|918.3|21
1639499380000|2021-12-14 16:29:40|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639499390000|2021-12-14 16:29:50|923.5|918.5|923.3|918.3|923.5|918.5|923.3|918.3|7
1639499400000|2021-12-14 16:30:00|923.1|918.1|923|918|923.1|918.1|923|918|12
1639499410000|2021-12-14 16:30:10|923.1|918.1|923.1|918.1|923.1|918.1|923|918|9
1639499420000|2021-12-14 16:30:20|923|918|923.4|918.4|923.4|918.4|923|918|12
1639499430000|2021-12-14 16:30:30|923.3|918.3|923.2|918.2|923.3|918.3|923.1|918.1|10
1639499440000|2021-12-14 16:30:40|923.1|918.1|922.6|917.6|923.1|918.1|922.6|917.6|8
1639499450000|2021-12-14 16:30:50|922.5|917.5|922.3|917.3|922.5|917.5|922.3|917.3|3
1639499460000|2021-12-14 16:31:00|922.2|917.2|922.1|917.1|922.3|917.3|922.1|917.1|4
1639499470000|2021-12-14 16:31:10|922|917|922.1|917.1|922.1|917.1|922|917|2
1639499480000|2021-12-14 16:31:20|922.3|917.3|922.1|917.1|922.3|917.3|922|917|8
1639499490000|2021-12-14 16:31:30|922.2|917.2|922.4|917.4|922.5|917.5|922.2|917.2|9
1639499500000|2021-12-14 16:31:40|922.3|917.3|921.9|916.9|922.3|917.3|921.9|916.9|11
1639499510000|2021-12-14 16:31:50|922.1|917.1|922.2|917.2|922.3|917.3|922.1|917.1|4
1639499520000|2021-12-14 16:32:00|922.3|917.3|922.3|917.3|922.3|917.3|922.1|917.1|4
1639499530000|2021-12-14 16:32:10|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1639499540000|2021-12-14 16:32:20|922.1|917.1|922.3|917.3|922.3|917.3|922.1|917.1|3
1639499550000|2021-12-14 16:32:30|922|917|921.7|916.7|922|917|921.7|916.7|6
1639499560000|2021-12-14 16:32:40|921.9|916.9|921.8|916.8|921.9|916.9|921.8|916.8|2
1639499570000|2021-12-14 16:32:50|921.7|916.7|921.7|916.7|921.8|916.8|921.7|916.7|3
1639499580000|2021-12-14 16:33:00|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639499590000|2021-12-14 16:33:10|921.3|916.3|921.2|916.2|921.4|916.4|921.2|916.2|8
1639499600000|2021-12-14 16:33:20|921.4|916.4|921.4|916.4|921.4|916.4|921.2|916.2|5
1639499610000|2021-12-14 16:33:30|921.3|916.3|921.3|916.3|921.4|916.4|921.3|916.3|11
1639499620000|2021-12-14 16:33:40|921.4|916.4|921.7|916.7|921.7|916.7|921.4|916.4|7
1639499630000|2021-12-14 16:33:50|921.8|916.8|921.9|916.9|921.9|916.9|921.7|916.7|6
1639499640000|2021-12-14 16:34:00|921.7|916.7|921.4|916.4|921.7|916.7|921.3|916.3|12
1639499650000|2021-12-14 16:34:10|921.3|916.3|921.4|916.4|921.4|916.4|921.2|916.2|6
1639499660000|2021-12-14 16:34:20|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1639499670000|2021-12-14 16:34:30|921.4|916.4|921.4|916.4|921.5|916.5|921.3|916.3|11
1639499680000|2021-12-14 16:34:40|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|4
1639499690000|2021-12-14 16:34:50|921.2|916.2|921.3|916.3|921.5|916.5|921.2|916.2|8
1639499700000|2021-12-14 16:35:00|921.2|916.2|921.2|916.2|921.4|916.4|921.2|916.2|9
1639499710000|2021-12-14 16:35:10|921.4|916.4|921.2|916.2|921.4|916.4|921.2|916.2|14
1639499720000|2021-12-14 16:35:20|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639499730000|2021-12-14 16:35:30|921.3|916.3|920.9|915.9|921.3|916.3|920.9|915.9|8
1639499740000|2021-12-14 16:35:40|920.8|915.8|920.8|915.8|920.9|915.9|920.8|915.8|5
1639499750000|2021-12-14 16:35:50|920.9|915.9|920.8|915.8|921|916|920.8|915.8|4
1639499760000|2021-12-14 16:36:00|920.9|915.9|920.8|915.8|921|916|920.8|915.8|5
1639499770000|2021-12-14 16:36:10|920.7|915.7|920.8|915.8|920.8|915.8|920.7|915.7|2
1639499780000|2021-12-14 16:36:20|920.7|915.7|920.6|915.6|920.8|915.8|920.4|915.4|7
1639499790000|2021-12-14 16:36:30|920.5|915.5|920.7|915.7|920.7|915.7|920.4|915.4|6
1639499800000|2021-12-14 16:36:40|920.8|915.8|920.6|915.6|921|916|920.6|915.6|15
1639499810000|2021-12-14 16:36:50|920.5|915.5|920.8|915.8|920.8|915.8|920.4|915.4|9
1639499820000|2021-12-14 16:37:00|920.9|915.9|920.8|915.8|921|916|920.8|915.8|3
1639499830000|2021-12-14 16:37:10|920.7|915.7|920.8|915.8|920.8|915.8|920.7|915.7|6
1639499840000|2021-12-14 16:37:20|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1639499850000|2021-12-14 16:37:30|920.6|915.6|920.6|915.6|920.6|915.6|920.5|915.5|5
1639499860000|2021-12-14 16:37:40|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|3
1639499880000|2021-12-14 16:38:00|920.4|915.4|920.5|915.5|920.5|915.5|920.4|915.4|2
1639499890000|2021-12-14 16:38:10|920.6|915.6|920.4|915.4|920.6|915.6|920.4|915.4|3
1639499910000|2021-12-14 16:38:30|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1639499920000|2021-12-14 16:38:40|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1639499930000|2021-12-14 16:38:50|920.4|915.4|920.3|915.3|920.4|915.4|920.3|915.3|2
1639499940000|2021-12-14 16:39:00|920.4|915.4|920.6|915.6|920.6|915.6|920.4|915.4|3
1639499950000|2021-12-14 16:39:10|920.7|915.7|920.4|915.4|920.7|915.7|920.4|915.4|3
1639499960000|2021-12-14 16:39:20|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1639499970000|2021-12-14 16:39:30|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1639500000000|2021-12-14 16:40:00|920.8|915.8|920.5|915.5|920.8|915.8|920.5|915.5|4
1639500010000|2021-12-14 16:40:10|920.6|915.6|920.7|915.7|920.8|915.8|920.6|915.6|6
1639500020000|2021-12-14 16:40:20|920.8|915.8|920.7|915.7|920.8|915.8|920.7|915.7|2
1639500030000|2021-12-14 16:40:30|920.6|915.6|920.6|915.6|920.7|915.7|920.6|915.6|3
1639500040000|2021-12-14 16:40:40|920.5|915.5|920.4|915.4|920.5|915.5|920.3|915.3|4
1639500050000|2021-12-14 16:40:50|920.3|915.3|920.4|915.4|920.4|915.4|920.3|915.3|2
1639500060000|2021-12-14 16:41:00|920.5|915.5|920.9|915.9|920.9|915.9|920.3|915.3|12
1639500070000|2021-12-14 16:41:10|920.8|915.8|921.4|916.4|921.6|916.6|920.8|915.8|10
1639500080000|2021-12-14 16:41:20|921.5|916.5|921.5|916.5|921.6|916.6|921.4|916.4|5
1639500090000|2021-12-14 16:41:30|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639500100000|2021-12-14 16:41:40|921.7|916.7|921.7|916.7|921.8|916.8|921.6|916.6|9
1639500110000|2021-12-14 16:41:50|922.1|917.1|922.1|917.1|922.2|917.2|921.9|916.9|12
1639500120000|2021-12-14 16:42:00|922|917|922.1|917.1|922.1|917.1|922|917|4
1639500130000|2021-12-14 16:42:10|922.4|917.4|922.7|917.7|922.7|917.7|922.4|917.4|6
1639500140000|2021-12-14 16:42:20|922.6|917.6|922.6|917.6|922.8|917.8|922.6|917.6|12
1639500150000|2021-12-14 16:42:30|922.7|917.7|922.9|917.9|923.1|918.1|922.7|917.7|16
1639500160000|2021-12-14 16:42:40|923|918|922.6|917.6|923|918|922.6|917.6|11
1639500170000|2021-12-14 16:42:50|922.7|917.7|922.9|917.9|922.9|917.9|922.7|917.7|5
1639500180000|2021-12-14 16:43:00|922.7|917.7|922.5|917.5|922.7|917.7|922.2|917.2|7
1639500190000|2021-12-14 16:43:10|922.4|917.4|922.3|917.3|922.4|917.4|922.2|917.2|4
1639500200000|2021-12-14 16:43:20|922.4|917.4|922.1|917.1|922.4|917.4|922.1|917.1|7
1639500210000|2021-12-14 16:43:30|922.2|917.2|921.9|916.9|922.2|917.2|921.9|916.9|10
1639500220000|2021-12-14 16:43:40|921.7|916.7|921.7|916.7|921.8|916.8|921.5|916.5|10
1639500240000|2021-12-14 16:44:00|921.5|916.5|921.4|916.4|921.5|916.5|921.2|916.2|6
1639500250000|2021-12-14 16:44:10|921.2|916.2|921.2|916.2|921.3|916.3|921.1|916.1|7
1639500260000|2021-12-14 16:44:20|921.1|916.1|921.5|916.5|921.5|916.5|921.1|916.1|3
1639500270000|2021-12-14 16:44:30|921.4|916.4|921.2|916.2|921.5|916.5|921.2|916.2|5
1639500280000|2021-12-14 16:44:40|921.3|916.3|920.7|915.7|921.3|916.3|920.7|915.7|2
1639500290000|2021-12-14 16:44:50|920.9|915.9|921.1|916.1|921.1|916.1|920.9|915.9|2
1639500300000|2021-12-14 16:45:00|921|916|921.1|916.1|921.1|916.1|921|916|6
1639500310000|2021-12-14 16:45:10|921|916|921.1|916.1|921.1|916.1|920.8|915.8|4
1639500320000|2021-12-14 16:45:20|921.2|916.2|921.4|916.4|921.4|916.4|921.2|916.2|3
1639500330000|2021-12-14 16:45:30|921.5|916.5|921.3|916.3|921.5|916.5|921.2|916.2|5
1639500340000|2021-12-14 16:45:40|921.4|916.4|921.4|916.4|921.5|916.5|921.3|916.3|15
1639500350000|2021-12-14 16:45:50|921.5|916.5|921.5|916.5|921.5|916.5|921.4|916.4|7
1639500360000|2021-12-14 16:46:00|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1639500370000|2021-12-14 16:46:10|921.4|916.4|921.6|916.6|921.6|916.6|921.4|916.4|5
1639500380000|2021-12-14 16:46:20|921.5|916.5|921.5|916.5|921.6|916.6|921.4|916.4|9
1639500390000|2021-12-14 16:46:30|921.6|916.6|921.7|916.7|921.8|916.8|921.5|916.5|6
1639500400000|2021-12-14 16:46:40|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|4
1639500410000|2021-12-14 16:46:50|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639500420000|2021-12-14 16:47:00|921.6|916.6|921.4|916.4|921.6|916.6|921.4|916.4|3
1639500430000|2021-12-14 16:47:10|921.6|916.6|921.6|916.6|921.6|916.6|921.5|916.5|3
1639500440000|2021-12-14 16:47:20|921.5|916.5|921.5|916.5|921.5|916.5|921.4|916.4|3
1639500450000|2021-12-14 16:47:30|921.7|916.7|921.5|916.5|921.8|916.8|921.5|916.5|9
1639500460000|2021-12-14 16:47:40|921.3|916.3|921.5|916.5|921.6|916.6|921.3|916.3|6
1639500470000|2021-12-14 16:47:50|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1639500480000|2021-12-14 16:48:00|921.2|916.2|921.3|916.3|921.3|916.3|921.1|916.1|8
1639500490000|2021-12-14 16:48:10|921.2|916.2|921.4|916.4|921.4|916.4|921.2|916.2|11
1639500500000|2021-12-14 16:48:20|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1639500510000|2021-12-14 16:48:30|921.2|916.2|921.1|916.1|921.3|916.3|921.1|916.1|4
1639500520000|2021-12-14 16:48:40|921|916|921.1|916.1|921.3|916.3|921|916|8
1639500530000|2021-12-14 16:48:50|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|20
1639500540000|2021-12-14 16:49:00|921.2|916.2|921|916|921.2|916.2|921|916|7
1639500550000|2021-12-14 16:49:10|921.1|916.1|921.1|916.1|921.1|916.1|921|916|7
1639500560000|2021-12-14 16:49:20|921|916|920.9|915.9|921|916|920.9|915.9|2
1639500570000|2021-12-14 16:49:30|921|916|921|916|921.1|916.1|921|916|3
1639500580000|2021-12-14 16:49:40|920.9|915.9|920.9|915.9|920.9|915.9|920.8|915.8|5
1639500600000|2021-12-14 16:50:00|920.8|915.8|921.2|916.2|921.2|916.2|920.8|915.8|4
1639500610000|2021-12-14 16:50:10|921|916|920.7|915.7|921|916|920.7|915.7|3
1639500620000|2021-12-14 16:50:20|920.6|915.6|921.1|916.1|921.1|916.1|920.6|915.6|9
1639500630000|2021-12-14 16:50:30|921|916|921.2|916.2|921.2|916.2|920.9|915.9|9
1639500640000|2021-12-14 16:50:40|921.3|916.3|921.3|916.3|921.3|916.3|921.1|916.1|5
1639500650000|2021-12-14 16:50:50|921.4|916.4|921.4|916.4|921.4|916.4|921.3|916.3|3
1639500660000|2021-12-14 16:51:00|921.3|916.3|921.1|916.1|921.3|916.3|921.1|916.1|3
1639500670000|2021-12-14 16:51:10|921|916|921.3|916.3|921.3|916.3|921|916|3
1639500680000|2021-12-14 16:51:20|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|2
1639500690000|2021-12-14 16:51:30|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|2
1639500700000|2021-12-14 16:51:40|921|916|921.3|916.3|921.3|916.3|921|916|3
1639500710000|2021-12-14 16:51:50|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|10
1639500720000|2021-12-14 16:52:00|921.2|916.2|921.2|916.2|921.3|916.3|921.1|916.1|7
1639500730000|2021-12-14 16:52:10|921.3|916.3|921|916|921.4|916.4|921|916|6
1639500740000|2021-12-14 16:52:20|921.1|916.1|921.1|916.1|921.2|916.2|921|916|9
1639500750000|2021-12-14 16:52:30|921|916|920.9|915.9|921|916|920.9|915.9|2
1639500760000|2021-12-14 16:52:40|920.8|915.8|920.8|915.8|920.8|915.8|920.8|915.8|1
1639500770000|2021-12-14 16:52:50|921|916|921|916|921|916|921|916|1
1639500780000|2021-12-14 16:53:00|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1639500790000|2021-12-14 16:53:10|921|916|921|916|921|916|920.9|915.9|3
1639500800000|2021-12-14 16:53:20|920.9|915.9|921|916|921.1|916.1|920.7|915.7|6
1639500820000|2021-12-14 16:53:40|921.1|916.1|921.3|916.3|921.3|916.3|921.1|916.1|3
1639500830000|2021-12-14 16:53:50|921.4|916.4|921.2|916.2|921.4|916.4|921.2|916.2|2
1639500840000|2021-12-14 16:54:00|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1639500850000|2021-12-14 16:54:10|921.3|916.3|921|916|921.3|916.3|921|916|4
1639500860000|2021-12-14 16:54:20|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1639500870000|2021-12-14 16:54:30|921|916|921|916|921|916|921|916|1
1639500880000|2021-12-14 16:54:40|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1639500890000|2021-12-14 16:54:50|920.8|915.8|920.8|915.8|921|916|920.8|915.8|4
1639500900000|2021-12-14 16:55:00|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1639500910000|2021-12-14 16:55:10|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|4
1639500920000|2021-12-14 16:55:20|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1639500940000|2021-12-14 16:55:40|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|4
1639500950000|2021-12-14 16:55:50|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|5
1639500960000|2021-12-14 16:56:00|920.4|915.4|920.4|915.4|920.5|915.5|920.4|915.4|5
1639500970000|2021-12-14 16:56:10|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|2
1639500980000|2021-12-14 16:56:20|920.3|915.3|920.2|915.2|920.4|915.4|920.2|915.2|5
1639500990000|2021-12-14 16:56:30|920.1|915.1|920.4|915.4|920.5|915.5|920.1|915.1|5
1639501000000|2021-12-14 16:56:40|920.2|915.2|920.4|915.4|920.4|915.4|920.2|915.2|3
1639501010000|2021-12-14 16:56:50|920.3|915.3|920.6|915.6|920.6|915.6|920.2|915.2|6
1639501020000|2021-12-14 16:57:00|920.5|915.5|920.5|915.5|920.6|915.6|920.5|915.5|5
1639501030000|2021-12-14 16:57:10|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|4
1639501040000|2021-12-14 16:57:20|920|915|919.7|914.7|920|915|919.6|914.6|9
1639501050000|2021-12-14 16:57:30|919.8|914.8|919.8|914.8|919.8|914.8|919.6|914.6|13
1639501060000|2021-12-14 16:57:40|919.7|914.7|920|915|920|915|919.7|914.7|3
1639501070000|2021-12-14 16:57:50|920.1|915.1|920|915|920.1|915.1|920|915|4
1639501080000|2021-12-14 16:58:00|920.1|915.1|920.5|915.5|920.5|915.5|920.1|915.1|11
1639501090000|2021-12-14 16:58:10|920.3|915.3|920.2|915.2|920.3|915.3|920.1|915.1|4
1639501100000|2021-12-14 16:58:20|920.1|915.1|919.7|914.7|920.2|915.2|919.7|914.7|12
1639501110000|2021-12-14 16:58:30|919.9|914.9|919.8|914.8|919.9|914.9|919.8|914.8|14
1639501120000|2021-12-14 16:58:40|919.9|914.9|919.7|914.7|919.9|914.9|919.7|914.7|3
1639501130000|2021-12-14 16:58:50|919.6|914.6|919.7|914.7|919.8|914.8|919.6|914.6|4
1639501140000|2021-12-14 16:59:00|919.6|914.6|919.8|914.8|919.9|914.9|919.6|914.6|13
1639501150000|2021-12-14 16:59:10|919.9|914.9|920|915|920|915|919.8|914.8|6
1639501160000|2021-12-14 16:59:20|919.9|914.9|920|915|920|915|919.9|914.9|2
1639501170000|2021-12-14 16:59:30|920.2|915.2|920.3|915.3|920.3|915.3|920.1|915.1|6
1639501180000|2021-12-14 16:59:40|920.4|915.4|920.4|915.4|920.5|915.5|920.3|915.3|4
1639501190000|2021-12-14 16:59:50|920.2|915.2|920.5|915.5|920.5|915.5|920.1|915.1|6
1639501200000|2021-12-14 17:00:00|920.4|915.4|920.4|915.4|920.5|915.5|920.4|915.4|7
1639501210000|2021-12-14 17:00:10|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|3
1639501220000|2021-12-14 17:00:20|920.4|915.4|920.5|915.5|920.5|915.5|920.3|915.3|4
1639501230000|2021-12-14 17:00:30|920.6|915.6|920.5|915.5|920.6|915.6|920.5|915.5|6
1639501240000|2021-12-14 17:00:40|920.9|915.9|920.8|915.8|920.9|915.9|920.7|915.7|4
1639501250000|2021-12-14 17:00:50|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1639501260000|2021-12-14 17:01:00|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1639501270000|2021-12-14 17:01:10|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1639501280000|2021-12-14 17:01:20|920.5|915.5|920.5|915.5|920.6|915.6|920.4|915.4|5
1639501290000|2021-12-14 17:01:30|920.6|915.6|920.5|915.5|920.6|915.6|920.4|915.4|11
1639501300000|2021-12-14 17:01:40|920.4|915.4|920.2|915.2|920.4|915.4|920.2|915.2|3
1639501310000|2021-12-14 17:01:50|920.3|915.3|920.3|915.3|920.3|915.3|920.2|915.2|5
1639501320000|2021-12-14 17:02:00|920.4|915.4|920.2|915.2|920.4|915.4|920.2|915.2|15
1639501330000|2021-12-14 17:02:10|920.3|915.3|920.4|915.4|920.4|915.4|920.2|915.2|4
1639501340000|2021-12-14 17:02:20|920.5|915.5|920.5|915.5|920.6|915.6|920.5|915.5|3
1639501350000|2021-12-14 17:02:30|920.4|915.4|920.3|915.3|920.4|915.4|920.3|915.3|2
1639501360000|2021-12-14 17:02:40|920.4|915.4|920.3|915.3|920.4|915.4|920.2|915.2|4
1639501380000|2021-12-14 17:03:00|920.2|915.2|920.2|915.2|920.2|915.2|920|915|9
1639501390000|2021-12-14 17:03:10|920.1|915.1|920.1|915.1|920.2|915.2|920.1|915.1|5
1639501400000|2021-12-14 17:03:20|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1639501410000|2021-12-14 17:03:30|920.1|915.1|920.1|915.1|920.1|915.1|920.1|915.1|1
1639501420000|2021-12-14 17:03:40|920.2|915.2|920.2|915.2|920.3|915.3|920.2|915.2|5
1639501430000|2021-12-14 17:03:50|920.3|915.3|920.1|915.1|920.3|915.3|920|915|10
1639501440000|2021-12-14 17:04:00|920|915|920|915|920.1|915.1|920|915|5
1639501450000|2021-12-14 17:04:10|920.1|915.1|919.9|914.9|920.1|915.1|919.8|914.8|6
1639501460000|2021-12-14 17:04:20|919.8|914.8|919.8|914.8|920|915|919.8|914.8|12
1639501470000|2021-12-14 17:04:30|919.9|914.9|919.9|914.9|919.9|914.9|919.7|914.7|6
1639501480000|2021-12-14 17:04:40|920|915|919.8|914.8|920|915|919.7|914.7|9
1639501490000|2021-12-14 17:04:50|919.9|914.9|919.9|914.9|919.9|914.9|919.8|914.8|3
1639501500000|2021-12-14 17:05:00|920|915|919.9|914.9|920|915|919.9|914.9|4
1639501510000|2021-12-14 17:05:10|920|915|920|915|920|915|920|915|1
1639501520000|2021-12-14 17:05:20|919.9|914.9|919.8|914.8|920|915|919.8|914.8|6
1639501530000|2021-12-14 17:05:30|919.9|914.9|919.8|914.8|919.9|914.9|919.7|914.7|8
1639501540000|2021-12-14 17:05:40|919.9|914.9|919.9|914.9|920|915|919.9|914.9|3
1639501550000|2021-12-14 17:05:50|919.8|914.8|919.9|914.9|920|915|919.7|914.7|9
1639501560000|2021-12-14 17:06:00|920|915|919.7|914.7|920|915|919.7|914.7|14
1639501570000|2021-12-14 17:06:10|919.9|914.9|920.1|915.1|920.1|915.1|919.9|914.9|5
1639501580000|2021-12-14 17:06:20|920|915|919.9|914.9|920|915|919.9|914.9|8
1639501590000|2021-12-14 17:06:30|920|915|920.1|915.1|920.1|915.1|919.9|914.9|4
1639501600000|2021-12-14 17:06:40|920|915|920.1|915.1|920.1|915.1|920|915|6
1639501610000|2021-12-14 17:06:50|920.2|915.2|919.9|914.9|920.2|915.2|919.9|914.9|9
1639501620000|2021-12-14 17:07:00|920|915|920.2|915.2|920.5|915.5|919.9|914.9|14
1639501630000|2021-12-14 17:07:10|920.3|915.3|919.9|914.9|920.3|915.3|919.9|914.9|5
1639501640000|2021-12-14 17:07:20|920|915|919.9|914.9|920|915|919.9|914.9|6
1639501660000|2021-12-14 17:07:40|920|915|919.9|914.9|920|915|919.9|914.9|4
1639501670000|2021-12-14 17:07:50|920|915|920|915|920|915|919.9|914.9|3
1639501680000|2021-12-14 17:08:00|919.9|914.9|919.9|914.9|919.9|914.9|919.8|914.8|5
1639501690000|2021-12-14 17:08:10|919.6|914.6|919.6|914.6|919.7|914.7|919.6|914.6|13
1639501700000|2021-12-14 17:08:20|919.5|914.5|919.6|914.6|919.6|914.6|919.5|914.5|2
1639501710000|2021-12-14 17:08:30|919.5|914.5|919.5|914.5|919.6|914.6|919.5|914.5|7
1639501720000|2021-12-14 17:08:40|919.4|914.4|919.5|914.5|919.5|914.5|919.4|914.4|2
1639501730000|2021-12-14 17:08:50|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|2
1639501740000|2021-12-14 17:09:00|919.2|914.2|919.5|914.5|919.5|914.5|919.1|914.1|4
1639501750000|2021-12-14 17:09:10|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|4
1639501760000|2021-12-14 17:09:20|919.2|914.2|919.4|914.4|919.5|914.5|919.2|914.2|9
1639501770000|2021-12-14 17:09:30|919.3|914.3|919.3|914.3|919.3|914.3|919.3|914.3|1
1639501780000|2021-12-14 17:09:40|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|2
1639501790000|2021-12-14 17:09:50|919.4|914.4|919.6|914.6|919.7|914.7|919.4|914.4|7
1639501800000|2021-12-14 17:10:00|919.7|914.7|919.7|914.7|919.7|914.7|919.6|914.6|3
1639501810000|2021-12-14 17:10:10|919.6|914.6|919.7|914.7|919.7|914.7|919.6|914.6|2
1639501830000|2021-12-14 17:10:30|919.6|914.6|919.6|914.6|919.6|914.6|919.6|914.6|1
1639501860000|2021-12-14 17:11:00|919.8|914.8|919.6|914.6|919.8|914.8|919.6|914.6|3
1639501870000|2021-12-14 17:11:10|919.7|914.7|919.7|914.7|919.7|914.7|919.7|914.7|1
1639501880000|2021-12-14 17:11:20|919.6|914.6|919.4|914.4|919.7|914.7|919.4|914.4|7
1639501890000|2021-12-14 17:11:30|919.3|914.3|919.4|914.4|919.4|914.4|919.1|914.1|5
1639501900000|2021-12-14 17:11:40|919.3|914.3|919.4|914.4|919.4|914.4|919.3|914.3|2
1639501910000|2021-12-14 17:11:50|919.3|914.3|919.4|914.4|919.4|914.4|919.3|914.3|4
1639501920000|2021-12-14 17:12:00|919.3|914.3|919.1|914.1|919.5|914.5|919.1|914.1|5
1639501930000|2021-12-14 17:12:10|919.3|914.3|919|914|919.3|914.3|919|914|8
1639501940000|2021-12-14 17:12:20|918.9|913.9|919.1|914.1|919.1|914.1|918.8|913.8|13
1639501950000|2021-12-14 17:12:30|919.2|914.2|919.3|914.3|919.4|914.4|919.2|914.2|4
1639501960000|2021-12-14 17:12:40|919.2|914.2|919.3|914.3|919.3|914.3|919.1|914.1|4
1639501980000|2021-12-14 17:13:00|919.4|914.4|919.3|914.3|919.5|914.5|919.3|914.3|4
1639501990000|2021-12-14 17:13:10|919.2|914.2|919|914|919.2|914.2|919|914|3
1639502000000|2021-12-14 17:13:20|919.1|914.1|919.2|914.2|919.2|914.2|919.1|914.1|8
1639502010000|2021-12-14 17:13:30|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1639502020000|2021-12-14 17:13:40|919.3|914.3|919.3|914.3|919.4|914.4|919.3|914.3|5
1639502030000|2021-12-14 17:13:50|919.2|914.2|919.4|914.4|919.4|914.4|919.2|914.2|13
1639502040000|2021-12-14 17:14:00|919.5|914.5|919.4|914.4|919.5|914.5|919.4|914.4|4
1639502050000|2021-12-14 17:14:10|919.3|914.3|919.3|914.3|919.4|914.4|919.3|914.3|3
1639502060000|2021-12-14 17:14:20|919.2|914.2|919.2|914.2|919.2|914.2|919.2|914.2|1
1639502070000|2021-12-14 17:14:30|919.3|914.3|919.4|914.4|919.5|914.5|919.3|914.3|3
1639502080000|2021-12-14 17:14:40|919.3|914.3|919.3|914.3|919.3|914.3|919.3|914.3|1
1639502090000|2021-12-14 17:14:50|919.4|914.4|919.4|914.4|919.4|914.4|919.4|914.4|1
1639502100000|2021-12-14 17:15:00|919.3|914.3|919.2|914.2|919.3|914.3|919.2|914.2|4
1639502110000|2021-12-14 17:15:10|919.1|914.1|919.1|914.1|919.2|914.2|919.1|914.1|3
1639502120000|2021-12-14 17:15:20|919.3|914.3|919.2|914.2|919.3|914.3|919.2|914.2|12
1639502130000|2021-12-14 17:15:30|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1639502140000|2021-12-14 17:15:40|919|914|918.9|913.9|919.1|914.1|918.9|913.9|4
1639502150000|2021-12-14 17:15:50|919|914|918.8|913.8|919|914|918.8|913.8|3
1639502160000|2021-12-14 17:16:00|918.9|913.9|919|914|919.1|914.1|918.9|913.9|12
1639502170000|2021-12-14 17:16:10|919.1|914.1|919|914|919.1|914.1|919|914|2
1639502180000|2021-12-14 17:16:20|918.9|913.9|919.1|914.1|919.1|914.1|918.9|913.9|11
1639502190000|2021-12-14 17:16:30|919.2|914.2|919.1|914.1|919.2|914.2|919.1|914.1|10
1639502200000|2021-12-14 17:16:40|919.2|914.2|919.1|914.1|919.2|914.2|919.1|914.1|4
1639502210000|2021-12-14 17:16:50|919|914|919.1|914.1|919.1|914.1|919|914|6
1639502220000|2021-12-14 17:17:00|919.2|914.2|919.2|914.2|919.2|914.2|919.1|914.1|17
1639502230000|2021-12-14 17:17:10|919.1|914.1|919.2|914.2|919.2|914.2|919.1|914.1|2
1639502240000|2021-12-14 17:17:20|919.3|914.3|919.3|914.3|919.3|914.3|919.2|914.2|3
1639502250000|2021-12-14 17:17:30|919.2|914.2|919.3|914.3|919.3|914.3|919.2|914.2|2
1639502260000|2021-12-14 17:17:40|919.2|914.2|919.1|914.1|919.2|914.2|919.1|914.1|2
1639502270000|2021-12-14 17:17:50|919.2|914.2|919.3|914.3|919.3|914.3|919.2|914.2|2
1639502280000|2021-12-14 17:18:00|919.2|914.2|919.3|914.3|919.3|914.3|919.1|914.1|3
1639502290000|2021-12-14 17:18:10|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1639502300000|2021-12-14 17:18:20|919.2|914.2|919.2|914.2|919.2|914.2|919.1|914.1|7
1639502310000|2021-12-14 17:18:30|919.1|914.1|919.1|914.1|919.2|914.2|919.1|914.1|7
1639502320000|2021-12-14 17:18:40|919.2|914.2|919.1|914.1|919.2|914.2|919.1|914.1|2
1639502330000|2021-12-14 17:18:50|919|914|919.2|914.2|919.3|914.3|919|914|14
1639502340000|2021-12-14 17:19:00|919.3|914.3|919.3|914.3|919.4|914.4|919.2|914.2|13
1639502350000|2021-12-14 17:19:10|919.2|914.2|919.4|914.4|919.4|914.4|919.2|914.2|3
1639502360000|2021-12-14 17:19:20|919.3|914.3|919.3|914.3|919.4|914.4|919.3|914.3|11
1639502370000|2021-12-14 17:19:30|919.4|914.4|919.4|914.4|919.4|914.4|919.3|914.3|9
1639502380000|2021-12-14 17:19:40|919.3|914.3|919.4|914.4|919.4|914.4|919.3|914.3|4
1639502390000|2021-12-14 17:19:50|919.3|914.3|919.4|914.4|919.4|914.4|919.3|914.3|4
1639502400000|2021-12-14 17:20:00|919.3|914.3|919.3|914.3|919.4|914.4|919.3|914.3|7
1639502410000|2021-12-14 17:20:10|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|2
1639502420000|2021-12-14 17:20:20|919.4|914.4|919.4|914.4|919.4|914.4|919.3|914.3|7
1639502430000|2021-12-14 17:20:30|919.3|914.3|919.4|914.4|919.4|914.4|919.3|914.3|2
1639502450000|2021-12-14 17:20:50|919.6|914.6|920|915|920|915|919.6|914.6|4
1639502460000|2021-12-14 17:21:00|920.1|915.1|920.1|915.1|920.2|915.2|920|915|4
1639502470000|2021-12-14 17:21:10|920|915|920.2|915.2|920.3|915.3|920|915|4
1639502480000|2021-12-14 17:21:20|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1639502490000|2021-12-14 17:21:30|920.2|915.2|920.3|915.3|920.3|915.3|920.2|915.2|2
1639502500000|2021-12-14 17:21:40|920.2|915.2|920.4|915.4|920.4|915.4|920.2|915.2|2
1639502510000|2021-12-14 17:21:50|920.3|915.3|920.1|915.1|920.3|915.3|920.1|915.1|4
1639502520000|2021-12-14 17:22:00|919.9|914.9|919.9|914.9|919.9|914.9|919.8|914.8|5
1639502530000|2021-12-14 17:22:10|919.8|914.8|919.8|914.8|919.8|914.8|919.6|914.6|10
1639502540000|2021-12-14 17:22:20|919.7|914.7|919.7|914.7|919.8|914.8|919.6|914.6|13
1639502550000|2021-12-14 17:22:30|919.8|914.8|920.1|915.1|920.1|915.1|919.8|914.8|4
1639502560000|2021-12-14 17:22:40|920.2|915.2|920|915|920.2|915.2|920|915|6
1639502570000|2021-12-14 17:22:50|920.1|915.1|920.1|915.1|920.1|915.1|920|915|9
1639502580000|2021-12-14 17:23:00|920|915|920|915|920|915|920|915|1
1639502590000|2021-12-14 17:23:10|919.8|914.8|919.8|914.8|919.9|914.9|919.8|914.8|3
1639502610000|2021-12-14 17:23:30|919.9|914.9|919.6|914.6|920|915|919.6|914.6|10
1639502620000|2021-12-14 17:23:40|919.5|914.5|919.6|914.6|919.6|914.6|919.5|914.5|4
1639502630000|2021-12-14 17:23:50|919.5|914.5|919.3|914.3|919.5|914.5|919.2|914.2|7
1639502640000|2021-12-14 17:24:00|919.2|914.2|918.8|913.8|919.2|914.2|918.8|913.8|11
1639502650000|2021-12-14 17:24:10|918.7|913.7|918.8|913.8|918.8|913.8|918.7|913.7|2
1639502660000|2021-12-14 17:24:20|918.9|913.9|918.9|913.9|918.9|913.9|918.9|913.9|1
1639502670000|2021-12-14 17:24:30|918.8|913.8|918.8|913.8|918.8|913.8|918.7|913.7|3
1639502680000|2021-12-14 17:24:40|918.7|913.7|918.6|913.6|918.7|913.7|918.6|913.6|2
1639502690000|2021-12-14 17:24:50|918.7|913.7|918.7|913.7|918.7|913.7|918.6|913.6|3
1639502700000|2021-12-14 17:25:00|918.8|913.8|918.7|913.7|918.8|913.8|918.7|913.7|4
1639502710000|2021-12-14 17:25:10|918.9|913.9|918.8|913.8|919|914|918.7|913.7|10
1639502720000|2021-12-14 17:25:20|918.7|913.7|918.8|913.8|918.8|913.8|918.7|913.7|10
1639502740000|2021-12-14 17:25:40|918.7|913.7|918.8|913.8|918.8|913.8|918.7|913.7|4
1639502750000|2021-12-14 17:25:50|918.7|913.7|918.7|913.7|918.7|913.7|918.7|913.7|1
1639502760000|2021-12-14 17:26:00|918.8|913.8|918.7|913.7|918.8|913.8|918.7|913.7|4
1639502770000|2021-12-14 17:26:10|918.8|913.8|918.7|913.7|918.8|913.8|918.7|913.7|2
1639502780000|2021-12-14 17:26:20|918.8|913.8|918.8|913.8|918.8|913.8|918.8|913.8|1
1639502800000|2021-12-14 17:26:40|919.1|914.1|919.1|914.1|919.1|914.1|919|914|3
1639502810000|2021-12-14 17:26:50|919|914|919|914|919.1|914.1|919|914|3
1639502820000|2021-12-14 17:27:00|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1639502830000|2021-12-14 17:27:10|919.2|914.2|919.2|914.2|919.2|914.2|919.2|914.2|1
1639502840000|2021-12-14 17:27:20|919.4|914.4|919.1|914.1|919.4|914.4|919|914|6
1639502850000|2021-12-14 17:27:30|919|914|919|914|919.1|914.1|918.9|913.9|11
1639502870000|2021-12-14 17:27:50|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1639502880000|2021-12-14 17:28:00|919.2|914.2|919.1|914.1|919.2|914.2|919.1|914.1|2
1639502890000|2021-12-14 17:28:10|919|914|919|914|919|914|918.9|913.9|5
1639502900000|2021-12-14 17:28:20|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1639502910000|2021-12-14 17:28:30|919|914|919.1|914.1|919.1|914.1|919|914|2
1639502920000|2021-12-14 17:28:40|919.2|914.2|919|914|919.2|914.2|919|914|7
1639502930000|2021-12-14 17:28:50|919.1|914.1|919.1|914.1|919.1|914.1|919|914|5
1639502940000|2021-12-14 17:29:00|919.2|914.2|919.1|914.1|919.2|914.2|919|914|6
1639502950000|2021-12-14 17:29:10|919|914|919|914|919.1|914.1|919|914|3
1639502970000|2021-12-14 17:29:30|919.1|914.1|918.8|913.8|919.1|914.1|918.8|913.8|4
1639502980000|2021-12-14 17:29:40|919.1|914.1|919.1|914.1|919.1|914.1|919|914|3
1639502990000|2021-12-14 17:29:50|919|914|919.1|914.1|919.1|914.1|919|914|2
1639503000000|2021-12-14 17:30:00|919.2|914.2|919.6|914.6|919.6|914.6|919.1|914.1|11
1639503010000|2021-12-14 17:30:10|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|4
1639503020000|2021-12-14 17:30:20|919.4|914.4|919.4|914.4|919.5|914.5|919.4|914.4|3
1639503030000|2021-12-14 17:30:30|919.5|914.5|919.5|914.5|919.5|914.5|919.5|914.5|1
1639503040000|2021-12-14 17:30:40|919.4|914.4|919.4|914.4|919.4|914.4|919.4|914.4|1
1639503050000|2021-12-14 17:30:50|919.3|914.3|919.4|914.4|919.4|914.4|919.2|914.2|4
1639503060000|2021-12-14 17:31:00|919.3|914.3|919.3|914.3|919.4|914.4|919.3|914.3|3
1639503070000|2021-12-14 17:31:10|919.4|914.4|919.2|914.2|919.4|914.4|919.2|914.2|5
1639503080000|2021-12-14 17:31:20|919.1|914.1|918.9|913.9|919.1|914.1|918.9|913.9|5
1639503090000|2021-12-14 17:31:30|919|914|919|914|919.2|914.2|919|914|7
1639503100000|2021-12-14 17:31:40|918.9|913.9|920.1|915.1|920.1|915.1|918.9|913.9|13
1639503110000|2021-12-14 17:31:50|919.8|914.8|919.8|914.8|920|915|919.8|914.8|6
1639503120000|2021-12-14 17:32:00|919.9|914.9|919.9|914.9|920|915|919.8|914.8|4
1639503130000|2021-12-14 17:32:10|919.8|914.8|919.9|914.9|919.9|914.9|919.7|914.7|9
1639503140000|2021-12-14 17:32:20|920|915|920|915|920.1|915.1|919.8|914.8|4
1639503150000|2021-12-14 17:32:30|920.2|915.2|920.2|915.2|920.3|915.3|920.1|915.1|6
1639503160000|2021-12-14 17:32:40|920.1|915.1|919.7|914.7|920.1|915.1|919.6|914.6|6
1639503170000|2021-12-14 17:32:50|919.8|914.8|919.6|914.6|919.9|914.9|919.6|914.6|5
1639503180000|2021-12-14 17:33:00|919.7|914.7|919.5|914.5|919.7|914.7|919.5|914.5|3
1639503190000|2021-12-14 17:33:10|919.9|914.9|919.8|914.8|920|915|919.8|914.8|3
1639503230000|2021-12-14 17:33:50|919.7|914.7|919.7|914.7|919.8|914.8|919.6|914.6|5
1639503240000|2021-12-14 17:34:00|919.8|914.8|919.7|914.7|920|915|919.7|914.7|8
1639503260000|2021-12-14 17:34:20|919.8|914.8|919.7|914.7|919.8|914.8|919.7|914.7|2
1639503270000|2021-12-14 17:34:30|919.9|914.9|919.8|914.8|920|915|919.8|914.8|6
1639503280000|2021-12-14 17:34:40|919.7|914.7|919.9|914.9|920.2|915.2|919.6|914.6|8
1639503290000|2021-12-14 17:34:50|920|915|920.1|915.1|920.3|915.3|920|915|14
1639503300000|2021-12-14 17:35:00|920.2|915.2|920.3|915.3|920.4|915.4|920.1|915.1|8
1639503310000|2021-12-14 17:35:10|920.2|915.2|920.3|915.3|920.4|915.4|920.2|915.2|3
1639503320000|2021-12-14 17:35:20|920.4|915.4|920.4|915.4|920.4|915.4|920.3|915.3|7
1639503330000|2021-12-14 17:35:30|920.3|915.3|920.5|915.5|920.5|915.5|920.3|915.3|7
1639503340000|2021-12-14 17:35:40|920.4|915.4|920.4|915.4|920.5|915.5|920.4|915.4|5
1639503380000|2021-12-14 17:36:20|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1639503390000|2021-12-14 17:36:30|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1639503400000|2021-12-14 17:36:40|920.5|915.5|920.8|915.8|920.8|915.8|920.5|915.5|2
1639503420000|2021-12-14 17:37:00|921|916|921|916|921|916|921|916|1
1639503430000|2021-12-14 17:37:10|920.8|915.8|920.9|915.9|920.9|915.9|920.8|915.8|2
1639503440000|2021-12-14 17:37:20|921|916|920.8|915.8|921|916|920.8|915.8|2
1639503450000|2021-12-14 17:37:30|920.9|915.9|921.1|916.1|921.1|916.1|920.8|915.8|5
1639503460000|2021-12-14 17:37:40|921|916|921|916|921.1|916.1|920.8|915.8|6
1639503470000|2021-12-14 17:37:50|920.9|915.9|921|916|921.1|916.1|920.9|915.9|6
1639503480000|2021-12-14 17:38:00|921.1|916.1|921.3|916.3|921.3|916.3|921|916|7
1639503490000|2021-12-14 17:38:10|921.4|916.4|921.6|916.6|921.6|916.6|921.4|916.4|3
1639503500000|2021-12-14 17:38:20|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|2
1639503510000|2021-12-14 17:38:30|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639503520000|2021-12-14 17:38:40|921.5|916.5|921.8|916.8|921.8|916.8|921.5|916.5|4
1639503530000|2021-12-14 17:38:50|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|2
1639503540000|2021-12-14 17:39:00|921.5|916.5|921.5|916.5|921.6|916.6|921.4|916.4|11
1639503550000|2021-12-14 17:39:10|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|4
1639503570000|2021-12-14 17:39:30|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639503580000|2021-12-14 17:39:40|921.5|916.5|921.3|916.3|921.5|916.5|921.3|916.3|3
1639503600000|2021-12-14 17:40:00|921.4|916.4|921.6|916.6|921.6|916.6|921.3|916.3|5
1639503610000|2021-12-14 17:40:10|921.5|916.5|921.2|916.2|921.6|916.6|921.2|916.2|8
1639503620000|2021-12-14 17:40:20|921.1|916.1|921.2|916.2|921.3|916.3|921.1|916.1|4
1639503630000|2021-12-14 17:40:30|921.1|916.1|921.1|916.1|921.2|916.2|921|916|5
1639503640000|2021-12-14 17:40:40|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|2
1639503650000|2021-12-14 17:40:50|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1639503660000|2021-12-14 17:41:00|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1639503670000|2021-12-14 17:41:10|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|2
1639503680000|2021-12-14 17:41:20|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|8
1639503690000|2021-12-14 17:41:30|921|916|921|916|921.1|916.1|921|916|3
1639503700000|2021-12-14 17:41:40|921.1|916.1|920.8|915.8|921.1|916.1|920.8|915.8|6
1639503710000|2021-12-14 17:41:50|921|916|921.2|916.2|921.2|916.2|921|916|3
1639503720000|2021-12-14 17:42:00|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|6
1639503750000|2021-12-14 17:42:30|921.1|916.1|920.9|915.9|921.1|916.1|920.9|915.9|3
1639503760000|2021-12-14 17:42:40|921|916|921|916|921|916|920.6|915.6|9
1639503770000|2021-12-14 17:42:50|920.8|915.8|921|916|921|916|920.8|915.8|3
1639503780000|2021-12-14 17:43:00|920.8|915.8|920.6|915.6|920.8|915.8|920.6|915.6|3
1639503800000|2021-12-14 17:43:20|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|4
1639503810000|2021-12-14 17:43:30|920.7|915.7|920.8|915.8|920.8|915.8|920.7|915.7|4
1639503820000|2021-12-14 17:43:40|920.7|915.7|920.7|915.7|920.8|915.8|920.7|915.7|5
1639503830000|2021-12-14 17:43:50|920.8|915.8|920.7|915.7|920.8|915.8|920.7|915.7|10
1639503840000|2021-12-14 17:44:00|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1639503850000|2021-12-14 17:44:10|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|4
1639503860000|2021-12-14 17:44:20|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|4
1639503870000|2021-12-14 17:44:30|920.7|915.7|920.6|915.6|920.7|915.7|920.5|915.5|6
1639503880000|2021-12-14 17:44:40|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|4
1639503890000|2021-12-14 17:44:50|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1639503900000|2021-12-14 17:45:00|920.5|915.5|920.5|915.5|920.6|915.6|920.5|915.5|5
1639503910000|2021-12-14 17:45:10|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1639503920000|2021-12-14 17:45:20|920.7|915.7|920.9|915.9|921|916|920.7|915.7|7
1639503940000|2021-12-14 17:45:40|920.8|915.8|920.9|915.9|920.9|915.9|920.8|915.8|6
1639503950000|2021-12-14 17:45:50|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1639503970000|2021-12-14 17:46:10|920.8|915.8|921|916|921|916|920.8|915.8|2
1639503980000|2021-12-14 17:46:20|921.1|916.1|921.2|916.2|921.2|916.2|921.1|916.1|2
1639503990000|2021-12-14 17:46:30|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1639504000000|2021-12-14 17:46:40|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1639504020000|2021-12-14 17:47:00|921.1|916.1|921.5|916.5|921.5|916.5|921.1|916.1|5
1639504030000|2021-12-14 17:47:10|921.2|916.2|921.4|916.4|921.4|916.4|921.1|916.1|7
1639504040000|2021-12-14 17:47:20|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|2
1639504060000|2021-12-14 17:47:40|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1639504070000|2021-12-14 17:47:50|921|916|921|916|921|916|921|916|1
1639504090000|2021-12-14 17:48:10|921.1|916.1|921.1|916.1|921.2|916.2|921|916|7
1639504100000|2021-12-14 17:48:20|921|916|921.2|916.2|921.2|916.2|921|916|9
1639504110000|2021-12-14 17:48:30|921.3|916.3|921.3|916.3|921.4|916.4|921.3|916.3|3
1639504120000|2021-12-14 17:48:40|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1639504130000|2021-12-14 17:48:50|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639504140000|2021-12-14 17:49:00|921.5|916.5|921.4|916.4|921.5|916.5|921.3|916.3|3
1639504160000|2021-12-14 17:49:20|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639504170000|2021-12-14 17:49:30|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639504180000|2021-12-14 17:49:40|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639504190000|2021-12-14 17:49:50|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639504200000|2021-12-14 17:50:00|921.4|916.4|921.3|916.3|921.5|916.5|921.3|916.3|8
1639504220000|2021-12-14 17:50:20|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639504230000|2021-12-14 17:50:30|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|2
1639504240000|2021-12-14 17:50:40|921.7|916.7|921.7|916.7|921.7|916.7|921.6|916.6|5
1639504250000|2021-12-14 17:50:50|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639504260000|2021-12-14 17:51:00|921.8|916.8|922.1|917.1|922.1|917.1|921.8|916.8|4
1639504280000|2021-12-14 17:51:20|922|917|922|917|922|917|922|917|1
1639504290000|2021-12-14 17:51:30|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639504300000|2021-12-14 17:51:40|922|917|922|917|922.1|917.1|922|917|3
1639504310000|2021-12-14 17:51:50|922.1|917.1|922.1|917.1|922.1|917.1|922|917|5
1639504320000|2021-12-14 17:52:00|922|917|921.9|916.9|922.1|917.1|921.9|916.9|6
1639504330000|2021-12-14 17:52:10|922|917|921.9|916.9|922|917|921.9|916.9|4
1639504350000|2021-12-14 17:52:30|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639504360000|2021-12-14 17:52:40|921.9|916.9|921.6|916.6|921.9|916.9|921.6|916.6|6
1639504370000|2021-12-14 17:52:50|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|6
1639504390000|2021-12-14 17:53:10|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|2
1639504420000|2021-12-14 17:53:40|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639504430000|2021-12-14 17:53:50|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639504440000|2021-12-14 17:54:00|921.6|916.6|921.1|916.1|921.6|916.6|921.1|916.1|6
1639504450000|2021-12-14 17:54:10|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1639504460000|2021-12-14 17:54:20|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|4
1639504500000|2021-12-14 17:55:00|921.5|916.5|921.6|916.6|921.6|916.6|921.4|916.4|4
1639504510000|2021-12-14 17:55:10|921.7|916.7|921.7|916.7|921.7|916.7|921.6|916.6|3
1639504520000|2021-12-14 17:55:20|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|2
1639504530000|2021-12-14 17:55:30|921.8|916.8|921.6|916.6|921.8|916.8|921.6|916.6|7
1639504540000|2021-12-14 17:55:40|921.7|916.7|921.7|916.7|921.7|916.7|921.6|916.6|3
1639504550000|2021-12-14 17:55:50|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639504560000|2021-12-14 17:56:00|921.9|916.9|921.7|916.7|922|917|921.6|916.6|11
1639504580000|2021-12-14 17:56:20|921.6|916.6|921.6|916.6|921.7|916.7|921.6|916.6|3
1639504590000|2021-12-14 17:56:30|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639504600000|2021-12-14 17:56:40|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639504610000|2021-12-14 17:56:50|921.4|916.4|921.3|916.3|921.5|916.5|921.3|916.3|4
1639504620000|2021-12-14 17:57:00|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|2
1639504630000|2021-12-14 17:57:10|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639504640000|2021-12-14 17:57:20|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639504670000|2021-12-14 17:57:50|921.6|916.6|921.7|916.7|921.8|916.8|921.5|916.5|6
1639504680000|2021-12-14 17:58:00|921.5|916.5|921.5|916.5|921.5|916.5|921.4|916.4|9
1639504690000|2021-12-14 17:58:10|921.6|916.6|921.9|916.9|921.9|916.9|921.6|916.6|4
1639504700000|2021-12-14 17:58:20|922|917|921.7|916.7|922|917|921.7|916.7|3
1639504710000|2021-12-14 17:58:30|921.8|916.8|922|917|922|917|921.8|916.8|3
1639504720000|2021-12-14 17:58:40|922.1|917.1|922.2|917.2|922.2|917.2|922|917|10
1639504730000|2021-12-14 17:58:50|922.1|917.1|922|917|922.1|917.1|922|917|2
1639504740000|2021-12-14 17:59:00|922.2|917.2|922.4|917.4|922.4|917.4|922.2|917.2|5
1639504760000|2021-12-14 17:59:20|922.3|917.3|922.6|917.6|922.6|917.6|922.3|917.3|6
1639504780000|2021-12-14 17:59:40|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|4
1639504790000|2021-12-14 17:59:50|922.1|917.1|922.2|917.2|922.3|917.3|922|917|6
1639504800000|2021-12-14 18:00:00|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|8
1639504810000|2021-12-14 18:00:10|922.3|917.3|922.5|917.5|922.5|917.5|922.3|917.3|7
1639504820000|2021-12-14 18:00:20|922.4|917.4|922.5|917.5|922.5|917.5|922.4|917.4|6
1639504830000|2021-12-14 18:00:30|922.4|917.4|922.5|917.5|922.5|917.5|922.4|917.4|2
1639504850000|2021-12-14 18:00:50|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639504860000|2021-12-14 18:01:00|922.6|917.6|922.9|917.9|923.1|918.1|922.4|917.4|11
1639504870000|2021-12-14 18:01:10|923|918|922.7|917.7|923|918|922.7|917.7|4
1639504880000|2021-12-14 18:01:20|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1639504890000|2021-12-14 18:01:30|922.6|917.6|922.9|917.9|922.9|917.9|922.6|917.6|4
1639504900000|2021-12-14 18:01:40|923|918|923.2|918.2|923.2|918.2|923|918|3
1639504910000|2021-12-14 18:01:50|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639504920000|2021-12-14 18:02:00|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|5
1639504930000|2021-12-14 18:02:10|923.3|918.3|922.8|917.8|923.3|918.3|922.5|917.5|10
1639504940000|2021-12-14 18:02:20|922.7|917.7|922.5|917.5|922.7|917.7|922.5|917.5|3
1639504950000|2021-12-14 18:02:30|922.3|917.3|922.3|917.3|922.3|917.3|922.2|917.2|5
1639504960000|2021-12-14 18:02:40|922.5|917.5|922.6|917.6|922.7|917.7|922.3|917.3|20
1639504970000|2021-12-14 18:02:50|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|9
1639504980000|2021-12-14 18:03:00|922.4|917.4|922.3|917.3|922.4|917.4|922.2|917.2|8
1639504990000|2021-12-14 18:03:10|922.2|917.2|922.2|917.2|922.3|917.3|922.2|917.2|5
1639505000000|2021-12-14 18:03:20|922.4|917.4|922.5|917.5|922.5|917.5|922.2|917.2|5
1639505010000|2021-12-14 18:03:30|922.3|917.3|922.4|917.4|922.5|917.5|922.2|917.2|6
1639505020000|2021-12-14 18:03:40|922.5|917.5|922.9|917.9|922.9|917.9|922.4|917.4|13
1639505030000|2021-12-14 18:03:50|922.8|917.8|922.8|917.8|922.9|917.9|922.7|917.7|7
1639505040000|2021-12-14 18:04:00|922.7|917.7|922.4|917.4|922.7|917.7|922.4|917.4|10
1639505050000|2021-12-14 18:04:10|922.3|917.3|922.3|917.3|922.4|917.4|922.2|917.2|7
1639505060000|2021-12-14 18:04:20|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|9
1639505070000|2021-12-14 18:04:30|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|6
1639505080000|2021-12-14 18:04:40|922.1|917.1|921.9|916.9|922.1|917.1|921.9|916.9|7
1639505090000|2021-12-14 18:04:50|922|917|922.2|917.2|922.3|917.3|922|917|11
1639505100000|2021-12-14 18:05:00|922.3|917.3|922.3|917.3|922.4|917.4|922.2|917.2|7
1639505130000|2021-12-14 18:05:30|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1639505140000|2021-12-14 18:05:40|922.3|917.3|922.5|917.5|922.5|917.5|922.3|917.3|7
1639505160000|2021-12-14 18:06:00|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|11
1639505170000|2021-12-14 18:06:10|922.7|917.7|922.9|917.9|923.1|918.1|922.6|917.6|8
1639505180000|2021-12-14 18:06:20|923|918|923.5|918.5|923.5|918.5|923|918|6
1639505190000|2021-12-14 18:06:30|923.3|918.3|923.3|918.3|923.4|918.4|923.2|918.2|5
1639505210000|2021-12-14 18:06:50|923.2|918.2|923.1|918.1|923.3|918.3|923.1|918.1|5
1639505240000|2021-12-14 18:07:20|923|918|923|918|923|918|923|918|1
1639505250000|2021-12-14 18:07:30|923.1|918.1|923.1|918.1|923.2|918.2|923.1|918.1|11
1639505260000|2021-12-14 18:07:40|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|2
1639505270000|2021-12-14 18:07:50|923.4|918.4|923.4|918.4|923.4|918.4|923.3|918.3|3
1639505280000|2021-12-14 18:08:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639505290000|2021-12-14 18:08:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639505300000|2021-12-14 18:08:20|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|6
1639505320000|2021-12-14 18:08:40|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1639505330000|2021-12-14 18:08:50|923.7|918.7|923.8|918.8|923.8|918.8|923.6|918.6|12
1639505340000|2021-12-14 18:09:00|923.7|918.7|924|919|924|919|923.7|918.7|10
1639505350000|2021-12-14 18:09:10|923.9|918.9|923.3|918.3|924|919|923.3|918.3|7
1639505360000|2021-12-14 18:09:20|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639505380000|2021-12-14 18:09:40|923.4|918.4|923.4|918.4|923.4|918.4|923.3|918.3|5
1639505390000|2021-12-14 18:09:50|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|6
1639505400000|2021-12-14 18:10:00|923.5|918.5|923.3|918.3|923.5|918.5|923.3|918.3|7
1639505410000|2021-12-14 18:10:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639505420000|2021-12-14 18:10:20|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639505430000|2021-12-14 18:10:30|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1639505450000|2021-12-14 18:10:50|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639505460000|2021-12-14 18:11:00|923.7|918.7|923.7|918.7|923.7|918.7|923.6|918.6|5
1639505470000|2021-12-14 18:11:10|923.8|918.8|923.6|918.6|923.8|918.8|923.6|918.6|3
1639505480000|2021-12-14 18:11:20|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|6
1639505490000|2021-12-14 18:11:30|923.5|918.5|923.4|918.4|923.5|918.5|923.3|918.3|16
1639505500000|2021-12-14 18:11:40|923.3|918.3|923.3|918.3|923.4|918.4|923.3|918.3|7
1639505520000|2021-12-14 18:12:00|923.5|918.5|923.3|918.3|923.5|918.5|923.3|918.3|2
1639505540000|2021-12-14 18:12:20|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|4
1639505550000|2021-12-14 18:12:30|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1639505570000|2021-12-14 18:12:50|924.9|919.9|924.7|919.7|924.9|919.9|924.7|919.7|2
1639505580000|2021-12-14 18:13:00|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|5
1639505610000|2021-12-14 18:13:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639505630000|2021-12-14 18:13:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639505640000|2021-12-14 18:14:00|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|3
1639505650000|2021-12-14 18:14:10|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639505660000|2021-12-14 18:14:20|924.4|919.4|924.1|919.1|924.4|919.4|924|919|8
1639505670000|2021-12-14 18:14:30|924|919|924.1|919.1|924.1|919.1|924|919|8
1639505690000|2021-12-14 18:14:50|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639505700000|2021-12-14 18:15:00|924.4|919.4|924.7|919.7|924.7|919.7|924.4|919.4|7
1639505710000|2021-12-14 18:15:10|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|8
1639505720000|2021-12-14 18:15:20|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|4
1639505750000|2021-12-14 18:15:50|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1639505760000|2021-12-14 18:16:00|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1639505770000|2021-12-14 18:16:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639505780000|2021-12-14 18:16:20|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1639505790000|2021-12-14 18:16:30|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|5
1639505800000|2021-12-14 18:16:40|925|920|925|920|925|920|925|920|1
1639505820000|2021-12-14 18:17:00|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639505840000|2021-12-14 18:17:20|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1639505850000|2021-12-14 18:17:30|925|920|925|920|925|920|925|920|1
1639505880000|2021-12-14 18:18:00|925.1|920.1|925|920|925.1|920.1|925|920|4
1639505900000|2021-12-14 18:18:20|924.9|919.9|925|920|925|920|924.9|919.9|2
1639505930000|2021-12-14 18:18:50|924.9|919.9|925|920|925|920|924.9|919.9|2
1639505940000|2021-12-14 18:19:00|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639505950000|2021-12-14 18:19:10|925|920|924.9|919.9|925|920|924.9|919.9|2
1639505960000|2021-12-14 18:19:20|925|920|924.9|919.9|925|920|924.9|919.9|2
1639505970000|2021-12-14 18:19:30|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1639505980000|2021-12-14 18:19:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639506000000|2021-12-14 18:20:00|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639506010000|2021-12-14 18:20:10|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|5
1639506020000|2021-12-14 18:20:20|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|6
1639506040000|2021-12-14 18:20:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639506050000|2021-12-14 18:20:50|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639506060000|2021-12-14 18:21:00|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|3
1639506070000|2021-12-14 18:21:10|924.8|919.8|924.8|919.8|924.8|919.8|924.7|919.7|7
1639506080000|2021-12-14 18:21:20|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|4
1639506090000|2021-12-14 18:21:30|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|5
1639506140000|2021-12-14 18:22:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639506160000|2021-12-14 18:22:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639506170000|2021-12-14 18:22:50|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|3
1639506180000|2021-12-14 18:23:00|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639506190000|2021-12-14 18:23:10|924.5|919.5|924.4|919.4|924.6|919.6|924.4|919.4|6
1639506200000|2021-12-14 18:23:20|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|3
1639506210000|2021-12-14 18:23:30|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|4
1639506220000|2021-12-14 18:23:40|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639506230000|2021-12-14 18:23:50|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|4
1639506240000|2021-12-14 18:24:00|924.4|919.4|924.7|919.7|924.7|919.7|924.4|919.4|3
1639506250000|2021-12-14 18:24:10|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1639506260000|2021-12-14 18:24:20|924.8|919.8|924.9|919.9|925|920|924.8|919.8|3
1639506270000|2021-12-14 18:24:30|925|920|925|920|925|920|925|920|1
1639506280000|2021-12-14 18:24:40|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639506290000|2021-12-14 18:24:50|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|7
1639506300000|2021-12-14 18:25:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639506310000|2021-12-14 18:25:10|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639506320000|2021-12-14 18:25:20|925.3|920.3|925|920|925.3|920.3|925|920|8
1639506330000|2021-12-14 18:25:30|925.1|920.1|925|920|925.1|920.1|925|920|6
1639506350000|2021-12-14 18:25:50|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|4
1639506360000|2021-12-14 18:26:00|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|6
1639506370000|2021-12-14 18:26:10|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639506390000|2021-12-14 18:26:30|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639506400000|2021-12-14 18:26:40|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639506410000|2021-12-14 18:26:50|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|35
1639506480000|2021-12-14 18:28:00|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|4
1639506490000|2021-12-14 18:28:10|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639506500000|2021-12-14 18:28:20|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|3
1639506510000|2021-12-14 18:28:30|925.6|920.6|925.4|920.4|925.6|920.6|925.4|920.4|3
1639506520000|2021-12-14 18:28:40|925.5|920.5|925.2|920.2|925.5|920.5|924.9|919.9|12
1639506530000|2021-12-14 18:28:50|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639506540000|2021-12-14 18:29:00|925|920|925|920|925|920|925|920|1
1639506560000|2021-12-14 18:29:20|925.1|920.1|925|920|925.1|920.1|925|920|2
1639506570000|2021-12-14 18:29:30|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639506580000|2021-12-14 18:29:40|925|920|925|920|925|920|925|920|1
1639506590000|2021-12-14 18:29:50|924.9|919.9|924.8|919.8|925|920|924.7|919.7|5
1639506600000|2021-12-14 18:30:00|924.9|919.9|925.4|920.4|925.4|920.4|924.9|919.9|4
1639506610000|2021-12-14 18:30:10|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|8
1639506620000|2021-12-14 18:30:20|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|8
1639506630000|2021-12-14 18:30:30|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639506640000|2021-12-14 18:30:40|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|9
1639506650000|2021-12-14 18:30:50|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639506660000|2021-12-14 18:31:00|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639506700000|2021-12-14 18:31:40|925.1|920.1|924.8|919.8|925.1|920.1|924.8|919.8|5
1639506720000|2021-12-14 18:32:00|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639506730000|2021-12-14 18:32:10|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1639506740000|2021-12-14 18:32:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639506780000|2021-12-14 18:33:00|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639506820000|2021-12-14 18:33:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639506830000|2021-12-14 18:33:50|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|8
1639506840000|2021-12-14 18:34:00|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|8
1639506850000|2021-12-14 18:34:10|924.8|919.8|924.8|919.8|924.8|919.8|924.7|919.7|3
1639506870000|2021-12-14 18:34:30|925|920|925|920|925|920|925|920|1
1639506950000|2021-12-14 18:35:50|924.9|919.9|924.9|919.9|925|920|924.9|919.9|9
1639506960000|2021-12-14 18:36:00|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639507010000|2021-12-14 18:36:50|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|8
1639507020000|2021-12-14 18:37:00|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1639507030000|2021-12-14 18:37:10|924.7|919.7|924.6|919.6|924.8|919.8|924.6|919.6|10
1639507050000|2021-12-14 18:37:30|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|3
1639507060000|2021-12-14 18:37:40|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639507090000|2021-12-14 18:38:10|924.6|919.6|925|920|925|920|924.6|919.6|6
1639507110000|2021-12-14 18:38:30|924.9|919.9|924.9|919.9|925|920|924.9|919.9|3
1639507140000|2021-12-14 18:39:00|925|920|925|920|925|920|924.9|919.9|5
1639507150000|2021-12-14 18:39:10|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639507160000|2021-12-14 18:39:20|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|3
1639507170000|2021-12-14 18:39:30|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|4
1639507180000|2021-12-14 18:39:40|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639507190000|2021-12-14 18:39:50|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|7
1639507200000|2021-12-14 18:40:00|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639507250000|2021-12-14 18:40:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639507260000|2021-12-14 18:41:00|924.5|919.5|924.4|919.4|924.5|919.5|924.3|919.3|6
1639507330000|2021-12-14 18:42:10|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639507340000|2021-12-14 18:42:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639507350000|2021-12-14 18:42:30|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|9
1639507360000|2021-12-14 18:42:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639507370000|2021-12-14 18:42:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639507380000|2021-12-14 18:43:00|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639507430000|2021-12-14 18:43:50|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639507440000|2021-12-14 18:44:00|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1639507450000|2021-12-14 18:44:10|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|9
1639507480000|2021-12-14 18:44:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639507550000|2021-12-14 18:45:50|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639507560000|2021-12-14 18:46:00|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639507570000|2021-12-14 18:46:10|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639507590000|2021-12-14 18:46:30|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639507620000|2021-12-14 18:47:00|924.7|919.7|924.6|919.6|924.8|919.8|924.6|919.6|4
1639507630000|2021-12-14 18:47:10|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639507650000|2021-12-14 18:47:30|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|5
1639507660000|2021-12-14 18:47:40|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|5
1639507680000|2021-12-14 18:48:00|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|10
1639507690000|2021-12-14 18:48:10|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|10
1639507700000|2021-12-14 18:48:20|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|4
1639507710000|2021-12-14 18:48:30|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|12
1639507760000|2021-12-14 18:49:20|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639507770000|2021-12-14 18:49:30|924.5|919.5|924.4|919.4|924.6|919.6|924.4|919.4|4
1639507780000|2021-12-14 18:49:40|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|5
1639507800000|2021-12-14 18:50:00|924.7|919.7|924.5|919.5|924.7|919.7|924.5|919.5|3
1639507860000|2021-12-14 18:51:00|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639507870000|2021-12-14 18:51:10|924.5|919.5|924.4|919.4|924.6|919.6|924.4|919.4|6
1639507880000|2021-12-14 18:51:20|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639507890000|2021-12-14 18:51:30|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|3
1639507900000|2021-12-14 18:51:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639507910000|2021-12-14 18:51:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639507920000|2021-12-14 18:52:00|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639507980000|2021-12-14 18:53:00|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1639507990000|2021-12-14 18:53:10|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639508010000|2021-12-14 18:53:30|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639508030000|2021-12-14 18:53:50|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639508060000|2021-12-14 18:54:20|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639508070000|2021-12-14 18:54:30|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639508130000|2021-12-14 18:55:30|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|10
1639508140000|2021-12-14 18:55:40|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639508150000|2021-12-14 18:55:50|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1639508160000|2021-12-14 18:56:00|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|7
1639508170000|2021-12-14 18:56:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639508180000|2021-12-14 18:56:20|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639508190000|2021-12-14 18:56:30|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|4
1639508200000|2021-12-14 18:56:40|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|8
1639508230000|2021-12-14 18:57:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639508240000|2021-12-14 18:57:20|924.2|919.2|924.3|919.3|924.3|919.3|924.1|919.1|6
1639508270000|2021-12-14 18:57:50|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|3
1639508280000|2021-12-14 18:58:00|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|5
1639508290000|2021-12-14 18:58:10|924|919|923.8|918.8|924|919|923.8|918.8|2
1639508300000|2021-12-14 18:58:20|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1639508320000|2021-12-14 18:58:40|923.9|918.9|924|919|924|919|923.8|918.8|4
1639508350000|2021-12-14 18:59:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639508400000|2021-12-14 19:00:00|923.8|918.8|923.7|918.7|923.9|918.9|923.7|918.7|12
1639508410000|2021-12-14 19:00:10|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1639508420000|2021-12-14 19:00:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639508460000|2021-12-14 19:01:00|924|919|924|919|924|919|924|919|1
1639508480000|2021-12-14 19:01:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639508490000|2021-12-14 19:01:30|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1639508500000|2021-12-14 19:01:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639508520000|2021-12-14 19:02:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639508530000|2021-12-14 19:02:10|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639508560000|2021-12-14 19:02:40|924.7|919.7|925.1|920.1|925.1|920.1|924.6|919.6|6
1639508570000|2021-12-14 19:02:50|925|920|925|920|925.1|920.1|925|920|15
1639508580000|2021-12-14 19:03:00|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|4
1639508590000|2021-12-14 19:03:10|924.8|919.8|925|920|925|920|924.8|919.8|5
1639508600000|2021-12-14 19:03:20|924.9|919.9|924.9|919.9|925|920|924.9|919.9|7
1639508610000|2021-12-14 19:03:30|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639508620000|2021-12-14 19:03:40|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|14
1639508630000|2021-12-14 19:03:50|924.7|919.7|925|920|925|920|924.7|919.7|3
1639508640000|2021-12-14 19:04:00|924.9|919.9|924.9|919.9|925|920|924.9|919.9|7
1639508650000|2021-12-14 19:04:10|925|920|925|920|925|920|924.9|919.9|5
1639508690000|2021-12-14 19:04:50|924.9|919.9|924.9|919.9|925|920|924.9|919.9|3
1639508700000|2021-12-14 19:05:00|925|920|924.9|919.9|925|920|924.9|919.9|20
1639508710000|2021-12-14 19:05:10|925|920|925|920|925|920|924.9|919.9|5
1639508720000|2021-12-14 19:05:20|924.9|919.9|924.9|919.9|925|920|924.9|919.9|3
1639508730000|2021-12-14 19:05:30|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|4
1639508740000|2021-12-14 19:05:40|925|920|925|920|925|920|925|920|1
1639508750000|2021-12-14 19:05:50|924.9|919.9|924.9|919.9|925|920|924.9|919.9|7
1639508760000|2021-12-14 19:06:00|924.8|919.8|924.9|919.9|925|920|924.8|919.8|3
1639508770000|2021-12-14 19:06:10|924.8|919.8|924.9|919.9|925|920|924.8|919.8|8
1639508780000|2021-12-14 19:06:20|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639508790000|2021-12-14 19:06:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639508830000|2021-12-14 19:07:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639508860000|2021-12-14 19:07:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639508890000|2021-12-14 19:08:10|924.9|919.9|925|920|925|920|924.9|919.9|4
1639508920000|2021-12-14 19:08:40|924.9|919.9|925|920|925|920|924.9|919.9|2
1639508950000|2021-12-14 19:09:10|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|5
1639508960000|2021-12-14 19:09:20|925.2|920.2|925.2|920.2|925.2|920.2|925|920|9
1639508970000|2021-12-14 19:09:30|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639508980000|2021-12-14 19:09:40|925.5|920.5|925.5|920.5|925.5|920.5|925.3|920.3|4
1639508990000|2021-12-14 19:09:50|925.4|920.4|925.4|920.4|925.5|920.5|925.4|920.4|7
1639509000000|2021-12-14 19:10:00|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|10
1639509010000|2021-12-14 19:10:10|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|14
1639509020000|2021-12-14 19:10:20|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|12
1639509030000|2021-12-14 19:10:30|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1639509040000|2021-12-14 19:10:40|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639509060000|2021-12-14 19:11:00|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|4
1639509080000|2021-12-14 19:11:20|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|2
1639509090000|2021-12-14 19:11:30|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1639509100000|2021-12-14 19:11:40|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639509110000|2021-12-14 19:11:50|926|921|926|921|926.1|921.1|925.9|920.9|5
1639509120000|2021-12-14 19:12:00|926.1|921.1|926|921|926.1|921.1|926|921|2
1639509130000|2021-12-14 19:12:10|926.1|921.1|926|921|926.1|921.1|926|921|4
1639509140000|2021-12-14 19:12:20|926.1|921.1|926.1|921.1|926.1|921.1|926|921|11
1639509160000|2021-12-14 19:12:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639509170000|2021-12-14 19:12:50|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1639509180000|2021-12-14 19:13:00|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|14
1639509190000|2021-12-14 19:13:10|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|11
1639509210000|2021-12-14 19:13:30|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|9
1639509220000|2021-12-14 19:13:40|925.9|920.9|925.9|920.9|926|921|925.8|920.8|21
1639509230000|2021-12-14 19:13:50|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|19
1639509240000|2021-12-14 19:14:00|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|21
1639509280000|2021-12-14 19:14:40|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1639509290000|2021-12-14 19:14:50|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|5
1639509300000|2021-12-14 19:15:00|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639509310000|2021-12-14 19:15:10|926|921|926.1|921.1|926.1|921.1|926|921|2
1639509320000|2021-12-14 19:15:20|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639509350000|2021-12-14 19:15:50|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|7
1639509390000|2021-12-14 19:16:30|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|3
1639509400000|2021-12-14 19:16:40|926.4|921.4|926.6|921.6|926.6|921.6|926.4|921.4|9
1639509410000|2021-12-14 19:16:50|926.5|921.5|926.6|921.6|926.6|921.6|926.4|921.4|4
1639509420000|2021-12-14 19:17:00|926.5|921.5|926.7|921.7|926.7|921.7|926.5|921.5|9
1639509430000|2021-12-14 19:17:10|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|4
1639509440000|2021-12-14 19:17:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|24
1639509450000|2021-12-14 19:17:30|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|6
1639509460000|2021-12-14 19:17:40|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|5
1639509470000|2021-12-14 19:17:50|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|7
1639509480000|2021-12-14 19:18:00|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639509500000|2021-12-14 19:18:20|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|8
1639509510000|2021-12-14 19:18:30|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|8
1639509520000|2021-12-14 19:18:40|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|18
1639509530000|2021-12-14 19:18:50|926.5|921.5|926.8|921.8|926.8|921.8|926.5|921.5|4
1639509540000|2021-12-14 19:19:00|926.6|921.6|926.9|921.9|926.9|921.9|926.6|921.6|3
1639509550000|2021-12-14 19:19:10|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639509560000|2021-12-14 19:19:20|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639509570000|2021-12-14 19:19:30|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639509580000|2021-12-14 19:19:40|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|4
1639509590000|2021-12-14 19:19:50|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|13
1639509600000|2021-12-14 19:20:00|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|4
1639509610000|2021-12-14 19:20:10|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639509620000|2021-12-14 19:20:20|926.7|921.7|926.8|921.8|926.9|921.9|926.7|921.7|4
1639509630000|2021-12-14 19:20:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639509640000|2021-12-14 19:20:40|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639509660000|2021-12-14 19:21:00|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|4
1639509680000|2021-12-14 19:21:20|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|5
1639509730000|2021-12-14 19:22:10|926.7|921.7|926.9|921.9|927|922|926.7|921.7|3
1639509780000|2021-12-14 19:23:00|927|922|927|922|927|922|927|922|1
1639509810000|2021-12-14 19:23:30|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1639509820000|2021-12-14 19:23:40|927|922|926.9|921.9|927|922|926.9|921.9|4
1639509830000|2021-12-14 19:23:50|927|922|926.9|921.9|927|922|926.9|921.9|2
1639509840000|2021-12-14 19:24:00|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639509850000|2021-12-14 19:24:10|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639509870000|2021-12-14 19:24:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639509910000|2021-12-14 19:25:10|926.8|921.8|927.1|922.1|927.1|922.1|926.8|921.8|3
1639509920000|2021-12-14 19:25:20|927|922|927.1|922.1|927.1|922.1|927|922|2
1639509940000|2021-12-14 19:25:40|927|922|927|922|927.1|922.1|927|922|5
1639509950000|2021-12-14 19:25:50|926.9|921.9|926.9|921.9|927|922|926.9|921.9|5
1639509960000|2021-12-14 19:26:00|927|922|926.9|921.9|927|922|926.9|921.9|14
1639509970000|2021-12-14 19:26:10|927|922|927|922|927|922|927|922|1
1639509990000|2021-12-14 19:26:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639510020000|2021-12-14 19:27:00|927|922|926.9|921.9|927|922|926.8|921.8|6
1639510030000|2021-12-14 19:27:10|927|922|927|922|927|922|927|922|1
1639510040000|2021-12-14 19:27:20|926.9|921.9|926.9|921.9|927|922|926.9|921.9|9
1639510050000|2021-12-14 19:27:30|927|922|927|922|927|922|926.9|921.9|7
1639510060000|2021-12-14 19:27:40|927.3|922.3|927.7|922.7|927.7|922.7|927.3|922.3|2
1639510070000|2021-12-14 19:27:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639510080000|2021-12-14 19:28:00|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639510090000|2021-12-14 19:28:10|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639510100000|2021-12-14 19:28:20|927.6|922.6|927.8|922.8|927.8|922.8|927.6|922.6|2
1639510110000|2021-12-14 19:28:30|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639510130000|2021-12-14 19:28:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639510140000|2021-12-14 19:29:00|927.7|922.7|927.9|922.9|928|923|927.7|922.7|4
1639510150000|2021-12-14 19:29:10|928|923|927.9|922.9|928|923|927.9|922.9|8
1639510160000|2021-12-14 19:29:20|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639510180000|2021-12-14 19:29:40|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1639510200000|2021-12-14 19:30:00|927.9|922.9|928|923|928|923|927.8|922.8|4
1639510210000|2021-12-14 19:30:10|927.9|922.9|927.8|922.8|928.1|923.1|927.8|922.8|9
1639510220000|2021-12-14 19:30:20|928|923|928.2|923.2|928.2|923.2|927.9|922.9|4
1639510230000|2021-12-14 19:30:30|928|923|928.1|923.1|928.2|923.2|927.9|922.9|5
1639510240000|2021-12-14 19:30:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639510260000|2021-12-14 19:31:00|928.1|923.1|928.3|923.3|928.4|923.4|928.1|923.1|4
1639510270000|2021-12-14 19:31:10|928.2|923.2|927.8|922.8|928.2|923.2|927.8|922.8|7
1639510280000|2021-12-14 19:31:20|927.9|922.9|928.1|923.1|928.1|923.1|927.9|922.9|2
1639510300000|2021-12-14 19:31:40|928|923|928|923|928.1|923.1|928|923|5
1639510320000|2021-12-14 19:32:00|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639510350000|2021-12-14 19:32:30|928|923|928|923|928|923|928|923|1
1639510380000|2021-12-14 19:33:00|927.4|922.4|926.9|921.9|927.4|922.4|926.9|921.9|5
1639510400000|2021-12-14 19:33:20|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639510410000|2021-12-14 19:33:30|926.8|921.8|927.1|922.1|927.1|922.1|926.8|921.8|2
1639510420000|2021-12-14 19:33:40|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639510430000|2021-12-14 19:33:50|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639510470000|2021-12-14 19:34:30|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639510480000|2021-12-14 19:34:40|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|5
1639510490000|2021-12-14 19:34:50|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639510500000|2021-12-14 19:35:00|927|922|927|922|927|922|927|922|1
1639510510000|2021-12-14 19:35:10|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639510520000|2021-12-14 19:35:20|927|922|927|922|927|922|926.9|921.9|5
1639510530000|2021-12-14 19:35:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639510630000|2021-12-14 19:37:10|927|922|926.7|921.7|927.1|922.1|926.7|921.7|6
1639510660000|2021-12-14 19:37:40|926.9|921.9|927|922|927.1|922.1|926.9|921.9|10
1639510670000|2021-12-14 19:37:50|927.1|922.1|927.1|922.1|927.1|922.1|927|922|3
1639510680000|2021-12-14 19:38:00|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639510710000|2021-12-14 19:38:30|927.6|922.6|927.7|922.7|927.7|922.7|927.5|922.5|12
1639510720000|2021-12-14 19:38:40|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|12
1639510730000|2021-12-14 19:38:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639510740000|2021-12-14 19:39:00|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|5
1639510750000|2021-12-14 19:39:10|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|10
1639510760000|2021-12-14 19:39:20|927.7|922.7|927.5|922.5|927.7|922.7|927.5|922.5|3
1639510780000|2021-12-14 19:39:40|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1639510790000|2021-12-14 19:39:50|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639510800000|2021-12-14 19:40:00|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639510810000|2021-12-14 19:40:10|927.5|922.5|927.2|922.2|927.5|922.5|927.2|922.2|3
1639510830000|2021-12-14 19:40:30|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|3
1639510840000|2021-12-14 19:40:40|927.2|922.2|927.2|922.2|927.3|922.3|927.2|922.2|3
1639510850000|2021-12-14 19:40:50|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639510860000|2021-12-14 19:41:00|927.5|922.5|927.3|922.3|927.5|922.5|927.3|922.3|3
1639510870000|2021-12-14 19:41:10|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639510880000|2021-12-14 19:41:20|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1639510890000|2021-12-14 19:41:30|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639510920000|2021-12-14 19:42:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|8
1639510930000|2021-12-14 19:42:10|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1639510940000|2021-12-14 19:42:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639510950000|2021-12-14 19:42:30|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|6
1639510960000|2021-12-14 19:42:40|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639510970000|2021-12-14 19:42:50|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|7
1639510980000|2021-12-14 19:43:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1639510990000|2021-12-14 19:43:10|927.5|922.5|927.6|922.6|927.7|922.7|927.5|922.5|16
1639511000000|2021-12-14 19:43:20|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1639511010000|2021-12-14 19:43:30|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|14
1639511020000|2021-12-14 19:43:40|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|2
1639511030000|2021-12-14 19:43:50|927.5|922.5|927.6|922.6|927.7|922.7|927.5|922.5|10
1639511040000|2021-12-14 19:44:00|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|5
1639511130000|2021-12-14 19:45:30|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639511140000|2021-12-14 19:45:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639511190000|2021-12-14 19:46:30|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639511210000|2021-12-14 19:46:50|928|923|928|923|928|923|928|923|1
1639511220000|2021-12-14 19:47:00|928.1|923.1|928|923|928.1|923.1|928|923|4
1639511230000|2021-12-14 19:47:10|928.2|923.2|928|923|928.2|923.2|928|923|5
1639511270000|2021-12-14 19:47:50|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639511290000|2021-12-14 19:48:10|928|923|928|923|928|923|928|923|1
1639511310000|2021-12-14 19:48:30|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639511320000|2021-12-14 19:48:40|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1639511370000|2021-12-14 19:49:30|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|4
1639511380000|2021-12-14 19:49:40|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1639511400000|2021-12-14 19:50:00|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639511450000|2021-12-14 19:50:50|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1639511460000|2021-12-14 19:51:00|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639511490000|2021-12-14 19:51:30|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639511510000|2021-12-14 19:51:50|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639511520000|2021-12-14 19:52:00|927|922|927|922|927|922|927|922|1
1639511530000|2021-12-14 19:52:10|927.1|922.1|927|922|927.1|922.1|927|922|2
1639511550000|2021-12-14 19:52:30|927.1|922.1|927.2|922.2|927.2|922.2|927|922|3
1639511560000|2021-12-14 19:52:40|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|3
1639511580000|2021-12-14 19:53:00|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639511590000|2021-12-14 19:53:10|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639511600000|2021-12-14 19:53:20|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|3
1639511610000|2021-12-14 19:53:30|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|5
1639511620000|2021-12-14 19:53:40|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639511630000|2021-12-14 19:53:50|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1639511640000|2021-12-14 19:54:00|927.7|922.7|927.6|922.6|927.7|922.7|927.4|922.4|10
1639511650000|2021-12-14 19:54:10|927.5|922.5|927.4|922.4|927.6|922.6|927.4|922.4|15
1639511660000|2021-12-14 19:54:20|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1639511670000|2021-12-14 19:54:30|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639511680000|2021-12-14 19:54:40|927|922|927|922|927|922|927|922|1
1639511690000|2021-12-14 19:54:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639511700000|2021-12-14 19:55:00|927|922|927|922|927.1|922.1|927|922|7
1639511710000|2021-12-14 19:55:10|927.1|922.1|927|922|927.1|922.1|927|922|4
1639511740000|2021-12-14 19:55:40|926.7|921.7|926.6|921.6|926.9|921.9|926.6|921.6|3
1639511750000|2021-12-14 19:55:50|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639511760000|2021-12-14 19:56:00|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639511790000|2021-12-14 19:56:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639511810000|2021-12-14 19:56:50|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639511820000|2021-12-14 19:57:00|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|3
1639511850000|2021-12-14 19:57:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639511860000|2021-12-14 19:57:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639511890000|2021-12-14 19:58:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639511900000|2021-12-14 19:58:20|926.7|921.7|926.5|921.5|926.8|921.8|926.5|921.5|6
1639511910000|2021-12-14 19:58:30|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|4
1639511920000|2021-12-14 19:58:40|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1639511930000|2021-12-14 19:58:50|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|10
1639511940000|2021-12-14 19:59:00|926.5|921.5|926.5|921.5|926.7|921.7|926.5|921.5|5
1639511950000|2021-12-14 19:59:10|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639511970000|2021-12-14 19:59:30|926.5|921.5|926.3|921.3|926.5|921.5|926.3|921.3|7
1639511980000|2021-12-14 19:59:40|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639512000000|2021-12-14 20:00:00|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639512030000|2021-12-14 20:00:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639512060000|2021-12-14 20:01:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|14
1639512070000|2021-12-14 20:01:10|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639512100000|2021-12-14 20:01:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639512110000|2021-12-14 20:01:50|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639512130000|2021-12-14 20:02:10|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|3
1639512140000|2021-12-14 20:02:20|926.8|921.8|927|922|927.1|922.1|926.8|921.8|5
1639512160000|2021-12-14 20:02:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639512180000|2021-12-14 20:03:00|927|922|926.7|921.7|927|922|926.7|921.7|3
1639512190000|2021-12-14 20:03:10|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|9
1639512220000|2021-12-14 20:03:40|926.9|921.9|927|922|927|922|926.9|921.9|2
1639512230000|2021-12-14 20:03:50|926.9|921.9|927|922|927|922|926.9|921.9|2
1639512240000|2021-12-14 20:04:00|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1639512250000|2021-12-14 20:04:10|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639512290000|2021-12-14 20:04:50|927.7|922.7|927.5|922.5|927.7|922.7|927.5|922.5|2
1639512310000|2021-12-14 20:05:10|927.4|922.4|927.4|922.4|927.5|922.5|927.4|922.4|3
1639512350000|2021-12-14 20:05:50|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639512360000|2021-12-14 20:06:00|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|6
1639512370000|2021-12-14 20:06:10|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1639512380000|2021-12-14 20:06:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639512410000|2021-12-14 20:06:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639512420000|2021-12-14 20:07:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1639512430000|2021-12-14 20:07:10|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|8
1639512440000|2021-12-14 20:07:20|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|11
1639512450000|2021-12-14 20:07:30|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|8
1639512460000|2021-12-14 20:07:40|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1639512470000|2021-12-14 20:07:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639512500000|2021-12-14 20:08:20|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|5
1639512520000|2021-12-14 20:08:40|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639512540000|2021-12-14 20:09:00|927.7|922.7|927.9|922.9|927.9|922.9|927.7|922.7|3
1639512550000|2021-12-14 20:09:10|928|923|928|923|928|923|928|923|1
1639512600000|2021-12-14 20:10:00|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639512610000|2021-12-14 20:10:10|928|923|928.1|923.1|928.1|923.1|928|923|2
1639512620000|2021-12-14 20:10:20|928|923|928.1|923.1|928.1|923.1|928|923|2
1639512650000|2021-12-14 20:10:50|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639512660000|2021-12-14 20:11:00|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|3
1639512670000|2021-12-14 20:11:10|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|4
1639512680000|2021-12-14 20:11:20|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|23
1639512750000|2021-12-14 20:12:30|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639512760000|2021-12-14 20:12:40|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639512770000|2021-12-14 20:12:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639512790000|2021-12-14 20:13:10|927.4|922.4|927.2|922.2|927.4|922.4|927.2|922.2|2
1639512800000|2021-12-14 20:13:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639512820000|2021-12-14 20:13:40|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639512830000|2021-12-14 20:13:50|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1639512840000|2021-12-14 20:14:00|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1639512860000|2021-12-14 20:14:20|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|4
1639512870000|2021-12-14 20:14:30|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|3
1639512900000|2021-12-14 20:15:00|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|8
1639512920000|2021-12-14 20:15:20|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639512930000|2021-12-14 20:15:30|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639512960000|2021-12-14 20:16:00|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639512970000|2021-12-14 20:16:10|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639512980000|2021-12-14 20:16:20|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|9
1639512990000|2021-12-14 20:16:30|927.1|922.1|927.1|922.1|927.2|922.2|926.9|921.9|8
1639513010000|2021-12-14 20:16:50|927|922|927.1|922.1|927.1|922.1|927|922|2
1639513050000|2021-12-14 20:17:30|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|9
1639513070000|2021-12-14 20:17:50|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|7
1639513090000|2021-12-14 20:18:10|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1639513100000|2021-12-14 20:18:20|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|5
1639513120000|2021-12-14 20:18:40|927|922|927|922|927|922|927|922|1
1639513140000|2021-12-14 20:19:00|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|8
1639513150000|2021-12-14 20:19:10|927|922|926.8|921.8|927.1|922.1|926.8|921.8|4
1639513190000|2021-12-14 20:19:50|926.7|921.7|926.6|921.6|926.8|921.8|926.6|921.6|10
1639513200000|2021-12-14 20:20:00|926.7|921.7|927|922|927.2|922.2|926.7|921.7|9
1639513220000|2021-12-14 20:20:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639513230000|2021-12-14 20:20:30|927|922|927|922|927|922|926.9|921.9|7
1639513240000|2021-12-14 20:20:40|927.1|922.1|927.1|922.1|927.2|922.2|926.9|921.9|8
1639513250000|2021-12-14 20:20:50|927|922|927|922|927|922|927|922|1
1639513260000|2021-12-14 20:21:00|927.1|922.1|926.9|921.9|927.1|922.1|926.9|921.9|3
1639513280000|2021-12-14 20:21:20|927|922|927|922|927|922|927|922|1
1639513290000|2021-12-14 20:21:30|926.9|921.9|927.1|922.1|927.1|922.1|926.9|921.9|3
1639513310000|2021-12-14 20:21:50|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|8
1639513330000|2021-12-14 20:22:10|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639513360000|2021-12-14 20:22:40|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1639513380000|2021-12-14 20:23:00|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1639513390000|2021-12-14 20:23:10|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|9
1639513400000|2021-12-14 20:23:20|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639513410000|2021-12-14 20:23:30|926.8|921.8|926.7|921.7|926.9|921.9|926.7|921.7|8
1639513420000|2021-12-14 20:23:40|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639513430000|2021-12-14 20:23:50|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|11
1639513440000|2021-12-14 20:24:00|926.8|921.8|927|922|927.1|922.1|926.8|921.8|10
1639513470000|2021-12-14 20:24:30|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|3
1639513480000|2021-12-14 20:24:40|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|12
1639513500000|2021-12-14 20:25:00|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|3
1639513510000|2021-12-14 20:25:10|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639513520000|2021-12-14 20:25:20|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|3
1639513530000|2021-12-14 20:25:30|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|4
1639513540000|2021-12-14 20:25:40|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|5
1639513550000|2021-12-14 20:25:50|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|7
1639513570000|2021-12-14 20:26:10|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639513580000|2021-12-14 20:26:20|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|7
1639513590000|2021-12-14 20:26:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639513600000|2021-12-14 20:26:40|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|8
1639513610000|2021-12-14 20:26:50|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639513620000|2021-12-14 20:27:00|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639513630000|2021-12-14 20:27:10|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639513640000|2021-12-14 20:27:20|926.8|921.8|926.6|921.6|926.8|921.8|926.6|921.6|9
1639513700000|2021-12-14 20:28:20|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639513740000|2021-12-14 20:29:00|926.9|921.9|927|922|927|922|926.8|921.8|6
1639513750000|2021-12-14 20:29:10|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1639513760000|2021-12-14 20:29:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639513780000|2021-12-14 20:29:40|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639513800000|2021-12-14 20:30:00|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639513830000|2021-12-14 20:30:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639513880000|2021-12-14 20:31:20|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639513920000|2021-12-14 20:32:00|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|6
1639513930000|2021-12-14 20:32:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639513940000|2021-12-14 20:32:20|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|3
1639513950000|2021-12-14 20:32:30|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|10
1639513960000|2021-12-14 20:32:40|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|5
1639513990000|2021-12-14 20:33:10|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|5
1639514000000|2021-12-14 20:33:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639514040000|2021-12-14 20:34:00|926.9|921.9|926.9|921.9|926.9|921.9|926.7|921.7|9
1639514050000|2021-12-14 20:34:10|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|7
1639514060000|2021-12-14 20:34:20|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|3
1639514070000|2021-12-14 20:34:30|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|10
1639514080000|2021-12-14 20:34:40|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|9
1639514090000|2021-12-14 20:34:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|4
1639514100000|2021-12-14 20:35:00|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|3
1639514110000|2021-12-14 20:35:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639514120000|2021-12-14 20:35:20|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|5
1639514150000|2021-12-14 20:35:50|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639514160000|2021-12-14 20:36:00|926.8|921.8|927.1|922.1|927.1|922.1|926.8|921.8|4
1639514170000|2021-12-14 20:36:10|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|5
1639514190000|2021-12-14 20:36:30|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639514210000|2021-12-14 20:36:50|927|922|927|922|927|922|927|922|1
1639514220000|2021-12-14 20:37:00|926.9|921.9|926.9|921.9|927|922|926.9|921.9|7
1639514250000|2021-12-14 20:37:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639514290000|2021-12-14 20:38:10|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|5
1639514300000|2021-12-14 20:38:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639514310000|2021-12-14 20:38:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639514320000|2021-12-14 20:38:40|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|8
1639514340000|2021-12-14 20:39:00|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639514450000|2021-12-14 20:40:50|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|13
1639514460000|2021-12-14 20:41:00|927|922|926.9|921.9|927|922|926.9|921.9|6
1639514470000|2021-12-14 20:41:10|927|922|927|922|927.1|922.1|927|922|3
1639514500000|2021-12-14 20:41:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639514510000|2021-12-14 20:41:50|927|922|926.9|921.9|927|922|926.9|921.9|2
1639514540000|2021-12-14 20:42:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639514580000|2021-12-14 20:43:00|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639514600000|2021-12-14 20:43:20|926.8|921.8|926.6|921.6|926.8|921.8|926.6|921.6|2
1639514610000|2021-12-14 20:43:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639514620000|2021-12-14 20:43:40|926.3|921.3|926.1|921.1|926.3|921.3|926.1|921.1|12
1639514630000|2021-12-14 20:43:50|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|4
1639514640000|2021-12-14 20:44:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639514650000|2021-12-14 20:44:10|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1639514700000|2021-12-14 20:45:00|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1639514710000|2021-12-14 20:45:10|926|921|926.1|921.1|926.1|921.1|926|921|4
1639514720000|2021-12-14 20:45:20|926|921|925.9|920.9|926.1|921.1|925.9|920.9|6
1639514730000|2021-12-14 20:45:30|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1639514740000|2021-12-14 20:45:40|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|4
1639514760000|2021-12-14 20:46:00|926.2|921.2|926|921|926.2|921.2|926|921|3
1639514770000|2021-12-14 20:46:10|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639514790000|2021-12-14 20:46:30|926|921|926.1|921.1|926.1|921.1|926|921|2
1639514800000|2021-12-14 20:46:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639514810000|2021-12-14 20:46:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639514820000|2021-12-14 20:47:00|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|3
1639514830000|2021-12-14 20:47:10|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|8
1639514870000|2021-12-14 20:47:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639514890000|2021-12-14 20:48:10|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639514900000|2021-12-14 20:48:20|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|9
1639514910000|2021-12-14 20:48:30|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|11
1639514920000|2021-12-14 20:48:40|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639514930000|2021-12-14 20:48:50|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639514940000|2021-12-14 20:49:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639514950000|2021-12-14 20:49:10|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639514970000|2021-12-14 20:49:30|926|921|926|921|926|921|926|921|1
1639514980000|2021-12-14 20:49:40|925.9|920.9|926|921|926|921|925.9|920.9|2
1639514990000|2021-12-14 20:49:50|926.1|921.1|926|921|926.1|921.1|926|921|2
1639515000000|2021-12-14 20:50:00|925.9|920.9|926|921|926.1|921.1|925.9|920.9|6
1639515010000|2021-12-14 20:50:10|925.9|920.9|926|921|926|921|925.9|920.9|2
1639515020000|2021-12-14 20:50:20|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639515040000|2021-12-14 20:50:40|926|921|926|921|926|921|926|921|1
1639515050000|2021-12-14 20:50:50|925.9|920.9|926|921|926|921|925.9|920.9|2
1639515060000|2021-12-14 20:51:00|926.1|921.1|926.2|921.2|926.2|921.2|926|921|10
1639515070000|2021-12-14 20:51:10|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639515080000|2021-12-14 20:51:20|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1639515110000|2021-12-14 20:51:50|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|7
1639515120000|2021-12-14 20:52:00|926.3|921.3|926.5|921.5|926.5|921.5|926.3|921.3|5
1639515130000|2021-12-14 20:52:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639515140000|2021-12-14 20:52:20|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|4
1639515150000|2021-12-14 20:52:30|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639515170000|2021-12-14 20:52:50|926.4|921.4|926.5|921.5|926.6|921.6|926.3|921.3|6
1639515190000|2021-12-14 20:53:10|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|19
1639515200000|2021-12-14 20:53:20|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|19
1639515220000|2021-12-14 20:53:40|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639515230000|2021-12-14 20:53:50|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639515240000|2021-12-14 20:54:00|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639515250000|2021-12-14 20:54:10|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|4
1639515260000|2021-12-14 20:54:20|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639515280000|2021-12-14 20:54:40|926.2|921.2|926|921|926.2|921.2|926|921|7
1639515290000|2021-12-14 20:54:50|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639515310000|2021-12-14 20:55:10|925.9|920.9|926|921|926|921|925.9|920.9|4
1639515320000|2021-12-14 20:55:20|925.9|920.9|926|921|926|921|925.9|920.9|8
1639515350000|2021-12-14 20:55:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639515360000|2021-12-14 20:56:00|926|921|926|921|926.1|921.1|926|921|7
1639515410000|2021-12-14 20:56:50|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1639515440000|2021-12-14 20:57:20|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639515480000|2021-12-14 20:58:00|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639515510000|2021-12-14 20:58:30|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639515520000|2021-12-14 20:58:40|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|2
1639515530000|2021-12-14 20:58:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639515540000|2021-12-14 20:59:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|6
1639515570000|2021-12-14 20:59:30|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|16
1639515590000|2021-12-14 20:59:50|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|4
1639515600000|2021-12-14 21:00:00|926.7|921.7|926.9|921.9|926.9|921.9|926.6|921.6|26
1639515620000|2021-12-14 21:00:20|927|922|927|922|927|922|926.9|921.9|5
1639515630000|2021-12-14 21:00:30|926.9|921.9|926.9|921.9|927|922|926.9|921.9|5
1639515670000|2021-12-14 21:01:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639515680000|2021-12-14 21:01:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639515690000|2021-12-14 21:01:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639515700000|2021-12-14 21:01:40|926.7|921.7|926.6|921.6|926.7|921.7|926.5|921.5|6
1639515720000|2021-12-14 21:02:00|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|3
1639515740000|2021-12-14 21:02:20|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639515750000|2021-12-14 21:02:30|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639515760000|2021-12-14 21:02:40|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639515790000|2021-12-14 21:03:10|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639515800000|2021-12-14 21:03:20|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1639515810000|2021-12-14 21:03:30|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|6
1639515820000|2021-12-14 21:03:40|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|8
1639515830000|2021-12-14 21:03:50|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639515890000|2021-12-14 21:04:50|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|3
1639515900000|2021-12-14 21:05:00|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639515920000|2021-12-14 21:05:20|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639515960000|2021-12-14 21:06:00|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639515970000|2021-12-14 21:06:10|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639516000000|2021-12-14 21:06:40|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639516010000|2021-12-14 21:06:50|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|3
1639516020000|2021-12-14 21:07:00|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639516030000|2021-12-14 21:07:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639516040000|2021-12-14 21:07:20|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639516090000|2021-12-14 21:08:10|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639516110000|2021-12-14 21:08:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639516140000|2021-12-14 21:09:00|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639516150000|2021-12-14 21:09:10|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639516160000|2021-12-14 21:09:20|927|922|926.9|921.9|927|922|926.9|921.9|2
1639516180000|2021-12-14 21:09:40|927|922|927|922|927|922|927|922|1
1639516210000|2021-12-14 21:10:10|927.1|922.1|926.9|921.9|927.1|922.1|926.9|921.9|3
1639516220000|2021-12-14 21:10:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639516280000|2021-12-14 21:11:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639516480000|2021-12-14 21:14:40|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639516510000|2021-12-14 21:15:10|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639516620000|2021-12-14 21:17:00|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|4
1639516850000|2021-12-14 21:20:50|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639516860000|2021-12-14 21:21:00|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1639516870000|2021-12-14 21:21:10|926.2|921.2|926.5|921.5|926.5|921.5|926.2|921.2|4
1639516880000|2021-12-14 21:21:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639516910000|2021-12-14 21:21:50|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639516920000|2021-12-14 21:22:00|926.9|921.9|927|922|927|922|926.9|921.9|2
1639516930000|2021-12-14 21:22:10|927.1|922.1|927|922|927.1|922.1|927|922|4
1639516950000|2021-12-14 21:22:30|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639516960000|2021-12-14 21:22:40|927|922|927|922|927|922|927|922|1
1639516970000|2021-12-14 21:22:50|927.1|922.1|927|922|927.1|922.1|927|922|4
1639516980000|2021-12-14 21:23:00|927.1|922.1|927|922|927.1|922.1|927|922|2
1639517010000|2021-12-14 21:23:30|927.1|922.1|927.1|922.1|927.1|922.1|927|922|3
1639517020000|2021-12-14 21:23:40|927|922|926.9|921.9|927|922|926.9|921.9|4
1639517050000|2021-12-14 21:24:10|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639517070000|2021-12-14 21:24:30|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639517080000|2021-12-14 21:24:40|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639517090000|2021-12-14 21:24:50|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639517100000|2021-12-14 21:25:00|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639517120000|2021-12-14 21:25:20|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|4
1639517130000|2021-12-14 21:25:30|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639517200000|2021-12-14 21:26:40|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|5
1639517210000|2021-12-14 21:26:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639517400000|2021-12-14 21:30:00|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639517420000|2021-12-14 21:30:20|926.5|921.5|926.7|921.7|926.8|921.8|926.5|921.5|4
1639517450000|2021-12-14 21:30:50|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639517500000|2021-12-14 21:31:40|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639517510000|2021-12-14 21:31:50|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639517550000|2021-12-14 21:32:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639517620000|2021-12-14 21:33:40|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639517640000|2021-12-14 21:34:00|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639517730000|2021-12-14 21:35:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639517760000|2021-12-14 21:36:00|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639517850000|2021-12-14 21:37:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639517890000|2021-12-14 21:38:10|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|4
1639517900000|2021-12-14 21:38:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639518060000|2021-12-14 21:41:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639518080000|2021-12-14 21:41:20|927|922|926.9|921.9|927|922|926.9|921.9|2
1639518300000|2021-12-14 21:45:00|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639518370000|2021-12-14 21:46:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639518390000|2021-12-14 21:46:30|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639518420000|2021-12-14 21:47:00|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639518470000|2021-12-14 21:47:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639518480000|2021-12-14 21:48:00|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639518510000|2021-12-14 21:48:30|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639518520000|2021-12-14 21:48:40|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639518540000|2021-12-14 21:49:00|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|4
1639518550000|2021-12-14 21:49:10|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|3
1639518560000|2021-12-14 21:49:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639518570000|2021-12-14 21:49:30|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639518600000|2021-12-14 21:50:00|926.5|921.5|926.4|921.4|926.6|921.6|926.4|921.4|4
1639518610000|2021-12-14 21:50:10|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|8
1639518620000|2021-12-14 21:50:20|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|3
1639518680000|2021-12-14 21:51:20|926.3|921.3|926.5|921.5|926.5|921.5|926.3|921.3|3
1639518700000|2021-12-14 21:51:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639518710000|2021-12-14 21:51:50|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639518720000|2021-12-14 21:52:00|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639518740000|2021-12-14 21:52:20|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639518750000|2021-12-14 21:52:30|926.4|921.4|926.9|921.9|926.9|921.9|926.4|921.4|4
1639518760000|2021-12-14 21:52:40|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639518780000|2021-12-14 21:53:00|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639518870000|2021-12-14 21:54:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639518880000|2021-12-14 21:54:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639518900000|2021-12-14 21:55:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639518910000|2021-12-14 21:55:10|927|922|927|922|927|922|927|922|1
1639518920000|2021-12-14 21:55:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639519040000|2021-12-14 21:57:20|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|3
1639519080000|2021-12-14 21:58:00|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|3
1639519090000|2021-12-14 21:58:10|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|3
1639519130000|2021-12-14 21:58:50|926.6|921.6|926.4|921.4|926.6|921.6|926.4|921.4|2
1639519170000|2021-12-14 21:59:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639519180000|2021-12-14 21:59:40|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639522830000|2021-12-14 23:00:30|932.2|916.5|932.1|916.5|932.2|916.6|932.1|916.5|4
1639522840000|2021-12-14 23:00:40|932|916.6|932|916.6|932|916.6|932|916.6|2
1639522850000|2021-12-14 23:00:50||916.7||916.7||916.7||916.7|1
1639522860000|2021-12-14 23:01:00|931.9||931.9||931.9||931.9||1
1639522870000|2021-12-14 23:01:10|926.9|916.8|926.9|921.9|926.9|921.9|926.9|916.8|2
1639522880000|2021-12-14 23:01:20|927|922|927.2|922.2|927.2|922.2|927|922|3
1639522890000|2021-12-14 23:01:30|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1639522900000|2021-12-14 23:01:40|927.7|922.7|927.4|922.4|927.7|922.7|927.2|922.2|4
1639522920000|2021-12-14 23:02:00|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639522990000|2021-12-14 23:03:10|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639523050000|2021-12-14 23:04:10|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639523070000|2021-12-14 23:04:30|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639523080000|2021-12-14 23:04:40|928|923|928|923|928|923|928|923|1
1639523090000|2021-12-14 23:04:50|928.1|923.1|928|923|928.1|923.1|928|923|2
1639523140000|2021-12-14 23:05:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639523170000|2021-12-14 23:06:10|928|923|928.2|923.2|928.2|923.2|928|923|2
1639523240000|2021-12-14 23:07:20|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639523250000|2021-12-14 23:07:30|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639523300000|2021-12-14 23:08:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639523310000|2021-12-14 23:08:30|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639523370000|2021-12-14 23:09:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639523410000|2021-12-14 23:10:10|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639523420000|2021-12-14 23:10:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639523450000|2021-12-14 23:10:50|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639523480000|2021-12-14 23:11:20|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1639523510000|2021-12-14 23:11:50|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639523540000|2021-12-14 23:12:20|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639523550000|2021-12-14 23:12:30|927.3|922.3|927.4|922.4|927.5|922.5|927.3|922.3|4
1639523570000|2021-12-14 23:12:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639523590000|2021-12-14 23:13:10|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639523660000|2021-12-14 23:14:20|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639523690000|2021-12-14 23:14:50|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|12
1639523710000|2021-12-14 23:15:10|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639523740000|2021-12-14 23:15:40|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639523750000|2021-12-14 23:15:50|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639523820000|2021-12-14 23:17:00|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639523830000|2021-12-14 23:17:10|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639523840000|2021-12-14 23:17:20|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1639523870000|2021-12-14 23:17:50|927.6|922.6|927.6|922.6|927.6|922.6|927.5|922.5|7
1639523880000|2021-12-14 23:18:00|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1639523890000|2021-12-14 23:18:10|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1639523900000|2021-12-14 23:18:20|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1639523960000|2021-12-14 23:19:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639524060000|2021-12-14 23:21:00|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1639524070000|2021-12-14 23:21:10|927.6|922.6|927.6|922.6|927.6|922.6|927.5|922.5|3
1639524110000|2021-12-14 23:21:50|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639524120000|2021-12-14 23:22:00|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639524140000|2021-12-14 23:22:20|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639524240000|2021-12-14 23:24:00|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639524250000|2021-12-14 23:24:10|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1639524270000|2021-12-14 23:24:30|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639524280000|2021-12-14 23:24:40|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|5
1639524320000|2021-12-14 23:25:20|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639524360000|2021-12-14 23:26:00|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|3
1639524370000|2021-12-14 23:26:10|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639524410000|2021-12-14 23:26:50|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639524420000|2021-12-14 23:27:00|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1639524430000|2021-12-14 23:27:10|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639524480000|2021-12-14 23:28:00|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639524510000|2021-12-14 23:28:30|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639524600000|2021-12-14 23:30:00|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|5
1639524610000|2021-12-14 23:30:10|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639524660000|2021-12-14 23:31:00|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639524700000|2021-12-14 23:31:40|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1639524710000|2021-12-14 23:31:50|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1639524720000|2021-12-14 23:32:00|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|5
1639524730000|2021-12-14 23:32:10|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|5
1639524740000|2021-12-14 23:32:20|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639524770000|2021-12-14 23:32:50|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639524780000|2021-12-14 23:33:00|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639524810000|2021-12-14 23:33:30|927|922|927|922|927|922|927|922|1
1639524830000|2021-12-14 23:33:50|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|4
1639524840000|2021-12-14 23:34:00|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1639524900000|2021-12-14 23:35:00|927.1|922.1|927.4|922.4|927.4|922.4|927.1|922.1|9
1639524930000|2021-12-14 23:35:30|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1639524980000|2021-12-14 23:36:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639525050000|2021-12-14 23:37:30|927|922|927|922|927|922|927|922|1
1639525100000|2021-12-14 23:38:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639525140000|2021-12-14 23:39:00|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|4
1639525150000|2021-12-14 23:39:10|926.6|921.6|926.4|921.4|926.6|921.6|926.4|921.4|3
1639525210000|2021-12-14 23:40:10|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|5
1639525250000|2021-12-14 23:40:50|926.4|921.4|926.6|921.6|926.6|921.6|926.4|921.4|2
1639525260000|2021-12-14 23:41:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639525290000|2021-12-14 23:41:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639525310000|2021-12-14 23:41:50|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639525340000|2021-12-14 23:42:20|926.8|921.8|926.6|921.6|926.8|921.8|926.6|921.6|2
1639525420000|2021-12-14 23:43:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639525440000|2021-12-14 23:44:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639525450000|2021-12-14 23:44:10|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639525460000|2021-12-14 23:44:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639525470000|2021-12-14 23:44:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639525480000|2021-12-14 23:44:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639525500000|2021-12-14 23:45:00|926.6|921.6|926.9|921.9|926.9|921.9|926.6|921.6|3
1639525510000|2021-12-14 23:45:10|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|4
1639525530000|2021-12-14 23:45:30|927|922|927|922|927|922|927|922|1
1639525540000|2021-12-14 23:45:40|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639525550000|2021-12-14 23:45:50|927.3|922.3|927.1|922.1|927.4|922.4|927.1|922.1|4
1639525560000|2021-12-14 23:46:00|927|922|927|922|927|922|927|922|1
1639525600000|2021-12-14 23:46:40|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639525610000|2021-12-14 23:46:50|926.7|921.7|927.1|922.1|927.1|922.1|926.7|921.7|3
1639525630000|2021-12-14 23:47:10|927|922|927|922|927|922|927|922|1
1639525650000|2021-12-14 23:47:30|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639525660000|2021-12-14 23:47:40|927|922|927|922|927.1|922.1|927|922|3
1639525690000|2021-12-14 23:48:10|927.1|922.1|927|922|927.1|922.1|927|922|2
1639525720000|2021-12-14 23:48:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639525750000|2021-12-14 23:49:10|927|922|927.1|922.1|927.1|922.1|927|922|2
1639525760000|2021-12-14 23:49:20|927|922|927|922|927|922|927|922|1
1639525780000|2021-12-14 23:49:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639525790000|2021-12-14 23:49:50|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639525800000|2021-12-14 23:50:00|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639525810000|2021-12-14 23:50:10|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639525830000|2021-12-14 23:50:30|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639525880000|2021-12-14 23:51:20|927|922|927|922|927|922|927|922|1
1639525890000|2021-12-14 23:51:30|927.1|922.1|927.1|922.1|927.1|922.1|927|922|7
1639525900000|2021-12-14 23:51:40|927|922|926.9|921.9|927|922|926.9|921.9|2
1639525910000|2021-12-14 23:51:50|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639525930000|2021-12-14 23:52:10|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639525940000|2021-12-14 23:52:20|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639525950000|2021-12-14 23:52:30|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|4
1639525980000|2021-12-14 23:53:00|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639526000000|2021-12-14 23:53:20|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639526010000|2021-12-14 23:53:30|926.9|921.9|927|922|927|922|926.9|921.9|2
1639526030000|2021-12-14 23:53:50|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639526050000|2021-12-14 23:54:10|927|922|927.1|922.1|927.1|922.1|927|922|2
1639526200000|2021-12-14 23:56:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639526210000|2021-12-14 23:56:50|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639526240000|2021-12-14 23:57:20|926.9|921.9|927.1|922.1|927.1|922.1|926.9|921.9|4
1639526270000|2021-12-14 23:57:50|927|922|927.1|922.1|927.1|922.1|927|922|8
1639526280000|2021-12-14 23:58:00|927|922|927.1|922.1|927.1|922.1|927|922|8
1639526290000|2021-12-14 23:58:10|927|922|927.1|922.1|927.1|922.1|927|922|6
1639526350000|2021-12-14 23:59:10|927|922|927|922|927|922|927|922|1
1639526360000|2021-12-14 23:59:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639526370000|2021-12-14 23:59:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639526380000|2021-12-14 23:59:40|926.9|921.9|926.7|921.7|926.9|921.9|926.7|921.7|3
1639526400000|2021-12-15 00:00:00|926.8|921.8|927|922|927|922|926.8|921.8|12
1639526410000|2021-12-15 00:00:10|926.9|921.9|927|922|927|922|926.9|921.9|4
1639526420000|2021-12-15 00:00:20|927.1|922.1|927.3|922.3|927.3|922.3|927.1|922.1|2
1639526440000|2021-12-15 00:00:40|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|4
1639526450000|2021-12-15 00:00:50|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|4
1639526460000|2021-12-15 00:01:00|927.2|922.2|927.4|922.4|927.5|922.5|927.2|922.2|5
1639526470000|2021-12-15 00:01:10|927.5|922.5|927.4|922.4|927.5|922.5|927.3|922.3|3
1639526480000|2021-12-15 00:01:20|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639526500000|2021-12-15 00:01:40|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639526520000|2021-12-15 00:02:00|927.2|922.2|927.2|922.2|927.4|922.4|927.2|922.2|4
1639526550000|2021-12-15 00:02:30|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|3
1639526570000|2021-12-15 00:02:50|927.4|922.4|927.2|922.2|927.4|922.4|927.2|922.2|3
1639526590000|2021-12-15 00:03:10|927.4|922.4|927.4|922.4|927.4|922.4|927.3|922.3|3
1639526600000|2021-12-15 00:03:20|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1639526610000|2021-12-15 00:03:30|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1639526620000|2021-12-15 00:03:40|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639526640000|2021-12-15 00:04:00|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|3
1639526650000|2021-12-15 00:04:10|927.7|922.7|927.8|922.8|927.8|922.8|927.6|922.6|4
1639526670000|2021-12-15 00:04:30|928|923|928.4|923.4|928.4|923.4|928|923|4
1639526680000|2021-12-15 00:04:40|928.3|923.3|928|923|928.4|923.4|928|923|4
1639526690000|2021-12-15 00:04:50|928.1|923.1|928|923|928.1|923.1|928|923|4
1639526700000|2021-12-15 00:05:00|928.1|923.1|928.1|923.1|928.1|923.1|928|923|7
1639526710000|2021-12-15 00:05:10|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639526720000|2021-12-15 00:05:20|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639526730000|2021-12-15 00:05:30|928|923|928.1|923.1|928.1|923.1|928|923|2
1639526740000|2021-12-15 00:05:40|928|923|928|923|928|923|928|923|1
1639526790000|2021-12-15 00:06:30|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|2
1639526800000|2021-12-15 00:06:40|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639526810000|2021-12-15 00:06:50|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639526820000|2021-12-15 00:07:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639526870000|2021-12-15 00:07:50|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1639526880000|2021-12-15 00:08:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639526910000|2021-12-15 00:08:30|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639526940000|2021-12-15 00:09:00|929.4|924.4|929.6|924.6|929.6|924.6|929.4|924.4|3
1639526970000|2021-12-15 00:09:30|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639526980000|2021-12-15 00:09:40|929.3|924.3|929.2|924.2|929.3|924.3|929.1|924.1|3
1639527010000|2021-12-15 00:10:10|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639527050000|2021-12-15 00:10:50|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639527120000|2021-12-15 00:12:00|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639527130000|2021-12-15 00:12:10|929.1|924.1|928.9|923.9|929.1|924.1|928.9|923.9|3
1639527150000|2021-12-15 00:12:30|929|924|929|924|929|924|929|924|1
1639527160000|2021-12-15 00:12:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639527180000|2021-12-15 00:13:00|928.8|923.8|928.7|923.7|928.8|923.8|928.6|923.6|4
1639527240000|2021-12-15 00:14:00|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639527250000|2021-12-15 00:14:10|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|8
1639527260000|2021-12-15 00:14:20|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1639527280000|2021-12-15 00:14:40|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639527290000|2021-12-15 00:14:50|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|4
1639527300000|2021-12-15 00:15:00|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639527320000|2021-12-15 00:15:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639527350000|2021-12-15 00:15:50|928.1|923.1|928.3|923.3|928.3|923.3|928.1|923.1|2
1639527360000|2021-12-15 00:16:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639527370000|2021-12-15 00:16:10|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639527420000|2021-12-15 00:17:00|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639527430000|2021-12-15 00:17:10|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|2
1639527450000|2021-12-15 00:17:30|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|5
1639527460000|2021-12-15 00:17:40|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639527490000|2021-12-15 00:18:10|928|923|928|923|928|923|928|923|1
1639527530000|2021-12-15 00:18:50|928.1|923.1|928|923|928.1|923.1|928|923|2
1639527550000|2021-12-15 00:19:10|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1639527560000|2021-12-15 00:19:20|928|923|928|923|928.1|923.1|928|923|3
1639527580000|2021-12-15 00:19:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639527650000|2021-12-15 00:20:50|928|923|927.8|922.8|928|923|927.8|922.8|2
1639527690000|2021-12-15 00:21:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639527710000|2021-12-15 00:21:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639527740000|2021-12-15 00:22:20|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639527770000|2021-12-15 00:22:50|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1639527790000|2021-12-15 00:23:10|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639527810000|2021-12-15 00:23:30|928|923|927.9|922.9|928|923|927.9|922.9|2
1639527820000|2021-12-15 00:23:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639527830000|2021-12-15 00:23:50|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|5
1639527840000|2021-12-15 00:24:00|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639527850000|2021-12-15 00:24:10|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639527870000|2021-12-15 00:24:30|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639527900000|2021-12-15 00:25:00|928|923|927.9|922.9|928|923|927.9|922.9|10
1639527920000|2021-12-15 00:25:20|928|923|927.9|922.9|928|923|927.9|922.9|6
1639527930000|2021-12-15 00:25:30|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528030000|2021-12-15 00:27:10|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|3
1639528040000|2021-12-15 00:27:20|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528050000|2021-12-15 00:27:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639528060000|2021-12-15 00:27:40|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639528080000|2021-12-15 00:28:00|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639528090000|2021-12-15 00:28:10|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528110000|2021-12-15 00:28:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639528120000|2021-12-15 00:28:40|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1639528140000|2021-12-15 00:29:00|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1639528150000|2021-12-15 00:29:10|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|3
1639528160000|2021-12-15 00:29:20|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528170000|2021-12-15 00:29:30|928.2|923.2|928.3|923.3|928.3|923.3|928.1|923.1|11
1639528190000|2021-12-15 00:29:50|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1639528200000|2021-12-15 00:30:00|928.4|923.4|928.4|923.4|928.4|923.4|928.3|923.3|3
1639528290000|2021-12-15 00:31:30|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639528300000|2021-12-15 00:31:40|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639528310000|2021-12-15 00:31:50|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639528330000|2021-12-15 00:32:10|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639528420000|2021-12-15 00:33:40|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639528440000|2021-12-15 00:34:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639528450000|2021-12-15 00:34:10|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528480000|2021-12-15 00:34:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639528500000|2021-12-15 00:35:00|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639528510000|2021-12-15 00:35:10|928|923|927.4|922.4|928|923|927.4|922.4|4
1639528520000|2021-12-15 00:35:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639528540000|2021-12-15 00:35:40|927.7|922.7|928|923|928|923|927.7|922.7|2
1639528550000|2021-12-15 00:35:50|927.9|922.9|928|923|928.1|923.1|927.9|922.9|4
1639528560000|2021-12-15 00:36:00|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1639528570000|2021-12-15 00:36:10|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|4
1639528580000|2021-12-15 00:36:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639528590000|2021-12-15 00:36:30|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528630000|2021-12-15 00:37:10|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639528700000|2021-12-15 00:38:20|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|5
1639528710000|2021-12-15 00:38:30|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1639528730000|2021-12-15 00:38:50|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528740000|2021-12-15 00:39:00|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|3
1639528820000|2021-12-15 00:40:20|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|6
1639528830000|2021-12-15 00:40:30|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|6
1639528860000|2021-12-15 00:41:00|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528880000|2021-12-15 00:41:20|928|923|928|923|928|923|928|923|1
1639528900000|2021-12-15 00:41:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639528910000|2021-12-15 00:41:50|928|923|928.1|923.1|928.1|923.1|928|923|4
1639528920000|2021-12-15 00:42:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639528930000|2021-12-15 00:42:10|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639528940000|2021-12-15 00:42:20|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|5
1639528960000|2021-12-15 00:42:40|928.2|923.2|928.6|923.6|928.6|923.6|928.2|923.2|4
1639529060000|2021-12-15 00:44:20|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639529130000|2021-12-15 00:45:30|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639529150000|2021-12-15 00:45:50|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639529260000|2021-12-15 00:47:40|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639529270000|2021-12-15 00:47:50|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1639529280000|2021-12-15 00:48:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639529290000|2021-12-15 00:48:10|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639529330000|2021-12-15 00:48:50|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1639529360000|2021-12-15 00:49:20|929|924|929.1|924.1|929.1|924.1|929|924|2
1639529370000|2021-12-15 00:49:30|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639529380000|2021-12-15 00:49:40|929.5|924.5|929.3|924.3|929.5|924.5|929.3|924.3|3
1639529400000|2021-12-15 00:50:00|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|7
1639529410000|2021-12-15 00:50:10|929|924|929|924|929.1|924.1|929|924|3
1639529430000|2021-12-15 00:50:30|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639529470000|2021-12-15 00:51:10|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639529490000|2021-12-15 00:51:30|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639529500000|2021-12-15 00:51:40|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|6
1639529510000|2021-12-15 00:51:50|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639529530000|2021-12-15 00:52:10|929|924|929|924|929|924|929|924|1
1639529640000|2021-12-15 00:54:00|929.1|924.1|929.1|924.1|929.1|924.1|929|924|3
1639529650000|2021-12-15 00:54:10|929|924|929|924|929|924|929|924|1
1639529690000|2021-12-15 00:54:50|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|5
1639529710000|2021-12-15 00:55:10|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1639529720000|2021-12-15 00:55:20|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639529730000|2021-12-15 00:55:30|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639529750000|2021-12-15 00:55:50|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1639529810000|2021-12-15 00:56:50|929|924|928.8|923.8|929|924|928.8|923.8|3
1639529820000|2021-12-15 00:57:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639529890000|2021-12-15 00:58:10|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639529900000|2021-12-15 00:58:20|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1639529920000|2021-12-15 00:58:40|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639529930000|2021-12-15 00:58:50|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|4
1639529940000|2021-12-15 00:59:00|928.1|923.1|928|923|928.1|923.1|928|923|2
1639529950000|2021-12-15 00:59:10|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1639529960000|2021-12-15 00:59:20|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1639529970000|2021-12-15 00:59:30|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639529980000|2021-12-15 00:59:40|928|923|928|923|928.1|923.1|928|923|9
1639529990000|2021-12-15 00:59:50|928.1|923.1|928|923|928.1|923.1|928|923|4
1639530000000|2021-12-15 01:00:00|928.1|923.1|927.7|922.7|928.1|923.1|927.7|922.7|11
1639530010000|2021-12-15 01:00:10|927.6|922.6|927.5|922.5|927.6|922.6|927.4|922.4|3
1639530020000|2021-12-15 01:00:20|927.4|922.4|927.3|922.3|927.5|922.5|927.2|922.2|8
1639530030000|2021-12-15 01:00:30|927.4|922.4|927.7|922.7|927.7|922.7|927.3|922.3|8
1639530040000|2021-12-15 01:00:40|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|3
1639530050000|2021-12-15 01:00:50|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639530060000|2021-12-15 01:01:00|927.7|922.7|927.3|922.3|927.7|922.7|927.2|922.2|5
1639530070000|2021-12-15 01:01:10|927.2|922.2|927.2|922.2|927.3|922.3|927.2|922.2|7
1639530080000|2021-12-15 01:01:20|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|5
1639530090000|2021-12-15 01:01:30|927.2|922.2|927.2|922.2|927.2|922.2|926.9|921.9|4
1639530100000|2021-12-15 01:01:40|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|7
1639530130000|2021-12-15 01:02:10|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|5
1639530150000|2021-12-15 01:02:30|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639530160000|2021-12-15 01:02:40|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|4
1639530190000|2021-12-15 01:03:10|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|13
1639530210000|2021-12-15 01:03:30|926.9|921.9|927|922|927|922|926.8|921.8|8
1639530220000|2021-12-15 01:03:40|926.9|921.9|927.3|922.3|927.3|922.3|926.9|921.9|10
1639530230000|2021-12-15 01:03:50|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639530240000|2021-12-15 01:04:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639530250000|2021-12-15 01:04:10|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639530260000|2021-12-15 01:04:20|926.9|921.9|926.7|921.7|926.9|921.9|926.7|921.7|5
1639530270000|2021-12-15 01:04:30|926.8|921.8|926.4|921.4|926.8|921.8|926.4|921.4|5
1639530280000|2021-12-15 01:04:40|926.7|921.7|926.4|921.4|926.8|921.8|926.4|921.4|4
1639530290000|2021-12-15 01:04:50|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639530300000|2021-12-15 01:05:00|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639530330000|2021-12-15 01:05:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639530340000|2021-12-15 01:05:40|926.4|921.4|926.4|921.4|926.6|921.6|926.4|921.4|3
1639530350000|2021-12-15 01:05:50|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639530360000|2021-12-15 01:06:00|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|3
1639530390000|2021-12-15 01:06:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639530420000|2021-12-15 01:07:00|926.2|921.2|925.8|920.8|926.2|921.2|925.8|920.8|4
1639530470000|2021-12-15 01:07:50|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639530500000|2021-12-15 01:08:20|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|6
1639530510000|2021-12-15 01:08:30|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|10
1639530520000|2021-12-15 01:08:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639530530000|2021-12-15 01:08:50|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|3
1639530540000|2021-12-15 01:09:00|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|8
1639530560000|2021-12-15 01:09:20|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|8
1639530570000|2021-12-15 01:09:30|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|3
1639530580000|2021-12-15 01:09:40|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639530600000|2021-12-15 01:10:00|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1639530650000|2021-12-15 01:10:50|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639530660000|2021-12-15 01:11:00|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|3
1639530680000|2021-12-15 01:11:20|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639530690000|2021-12-15 01:11:30|925.1|920.1|924.9|919.9|925.1|920.1|924.8|919.8|5
1639530700000|2021-12-15 01:11:40|925|920|925.1|920.1|925.1|920.1|925|920|6
1639530710000|2021-12-15 01:11:50|925|920|925|920|925|920|925|920|1
1639530720000|2021-12-15 01:12:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639530780000|2021-12-15 01:13:00|925.3|920.3|925.7|920.7|925.7|920.7|925.3|920.3|4
1639530790000|2021-12-15 01:13:10|925.8|920.8|925.6|920.6|926.1|921.1|925.6|920.6|8
1639530800000|2021-12-15 01:13:20|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|8
1639530810000|2021-12-15 01:13:30|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|6
1639530820000|2021-12-15 01:13:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639530840000|2021-12-15 01:14:00|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639530870000|2021-12-15 01:14:30|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639530900000|2021-12-15 01:15:00|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|12
1639530910000|2021-12-15 01:15:10|925.4|920.4|925.3|920.3|925.5|920.5|925.3|920.3|4
1639530920000|2021-12-15 01:15:20|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639530940000|2021-12-15 01:15:40|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639530950000|2021-12-15 01:15:50|925|920|925|920|925|920|925|920|1
1639530960000|2021-12-15 01:16:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639530970000|2021-12-15 01:16:10|925.1|920.1|925|920|925.1|920.1|925|920|4
1639530980000|2021-12-15 01:16:20|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1639530990000|2021-12-15 01:16:30|924.6|919.6|924.4|919.4|924.6|919.6|924.4|919.4|3
1639531000000|2021-12-15 01:16:40|924.5|919.5|924.8|919.8|924.8|919.8|924.5|919.5|8
1639531010000|2021-12-15 01:16:50|924.7|919.7|924.7|919.7|924.8|919.8|924.6|919.6|10
1639531020000|2021-12-15 01:17:00|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|5
1639531030000|2021-12-15 01:17:10|924.7|919.7|924.5|919.5|924.9|919.9|924.5|919.5|5
1639531040000|2021-12-15 01:17:20|924.6|919.6|924.8|919.8|924.8|919.8|924.6|919.6|3
1639531050000|2021-12-15 01:17:30|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639531060000|2021-12-15 01:17:40|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639531070000|2021-12-15 01:17:50|924.9|919.9|924.8|919.8|924.9|919.9|924.7|919.7|4
1639531080000|2021-12-15 01:18:00|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|3
1639531090000|2021-12-15 01:18:10|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639531100000|2021-12-15 01:18:20|924.5|919.5|924.6|919.6|924.7|919.7|924.5|919.5|10
1639531110000|2021-12-15 01:18:30|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|3
1639531120000|2021-12-15 01:18:40|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|3
1639531140000|2021-12-15 01:19:00|924.7|919.7|924.6|919.6|924.9|919.9|924.6|919.6|4
1639531160000|2021-12-15 01:19:20|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1639531170000|2021-12-15 01:19:30|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|5
1639531180000|2021-12-15 01:19:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639531190000|2021-12-15 01:19:50|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639531210000|2021-12-15 01:20:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639531220000|2021-12-15 01:20:20|924.9|919.9|925.2|920.2|925.2|920.2|924.9|919.9|3
1639531230000|2021-12-15 01:20:30|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639531240000|2021-12-15 01:20:40|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639531250000|2021-12-15 01:20:50|925.5|920.5|925.4|920.4|925.6|920.6|925.4|920.4|4
1639531260000|2021-12-15 01:21:00|925.5|920.5|925.5|920.5|925.5|920.5|925.4|920.4|5
1639531270000|2021-12-15 01:21:10|925.6|920.6|925.6|920.6|925.6|920.6|925.5|920.5|7
1639531280000|2021-12-15 01:21:20|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|3
1639531290000|2021-12-15 01:21:30|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639531310000|2021-12-15 01:21:50|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639531320000|2021-12-15 01:22:00|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|5
1639531340000|2021-12-15 01:22:20|925.9|920.9|926.1|921.1|926.1|921.1|925.9|920.9|2
1639531470000|2021-12-15 01:24:30|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|5
1639531490000|2021-12-15 01:24:50|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639531500000|2021-12-15 01:25:00|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639531510000|2021-12-15 01:25:10|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|3
1639531520000|2021-12-15 01:25:20|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639531530000|2021-12-15 01:25:30|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|4
1639531540000|2021-12-15 01:25:40|926.4|921.4|926.4|921.4|926.4|921.4|926.2|921.2|3
1639531550000|2021-12-15 01:25:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639531560000|2021-12-15 01:26:00|926.1|921.1|926|921|926.1|921.1|926|921|2
1639531570000|2021-12-15 01:26:10|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639531590000|2021-12-15 01:26:30|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639531600000|2021-12-15 01:26:40|925.7|920.7|925.4|920.4|925.7|920.7|925.4|920.4|3
1639531610000|2021-12-15 01:26:50|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639531620000|2021-12-15 01:27:00|925.4|920.4|925.3|920.3|925.4|920.4|925.2|920.2|5
1639531630000|2021-12-15 01:27:10|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1639531640000|2021-12-15 01:27:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639531650000|2021-12-15 01:27:30|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|3
1639531660000|2021-12-15 01:27:40|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1639531670000|2021-12-15 01:27:50|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639531680000|2021-12-15 01:28:00|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|6
1639531690000|2021-12-15 01:28:10|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1639531700000|2021-12-15 01:28:20|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|4
1639531730000|2021-12-15 01:28:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|4
1639531740000|2021-12-15 01:29:00|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|4
1639531750000|2021-12-15 01:29:10|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639531760000|2021-12-15 01:29:20|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639531770000|2021-12-15 01:29:30|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639531780000|2021-12-15 01:29:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639531790000|2021-12-15 01:29:50|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|5
1639531800000|2021-12-15 01:30:00|924.5|919.5|924.3|919.3|924.6|919.6|924.3|919.3|8
1639531810000|2021-12-15 01:30:10|924.2|919.2|924.6|919.6|924.6|919.6|924.2|919.2|4
1639531830000|2021-12-15 01:30:30|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639531850000|2021-12-15 01:30:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639531860000|2021-12-15 01:31:00|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1639531870000|2021-12-15 01:31:10|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|4
1639531880000|2021-12-15 01:31:20|924.9|919.9|924.9|919.9|924.9|919.9|924.7|919.7|5
1639531890000|2021-12-15 01:31:30|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639531900000|2021-12-15 01:31:40|924.9|919.9|924.9|919.9|924.9|919.9|924.8|919.8|3
1639531920000|2021-12-15 01:32:00|925|920|924.9|919.9|925|920|924.9|919.9|6
1639531970000|2021-12-15 01:32:50|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639531980000|2021-12-15 01:33:00|924.7|919.7|924.5|919.5|924.7|919.7|924.5|919.5|9
1639531990000|2021-12-15 01:33:10|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|5
1639532000000|2021-12-15 01:33:20|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|12
1639532010000|2021-12-15 01:33:30|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|7
1639532020000|2021-12-15 01:33:40|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639532040000|2021-12-15 01:34:00|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|10
1639532050000|2021-12-15 01:34:10|924.6|919.6|924.8|919.8|924.8|919.8|924.6|919.6|3
1639532080000|2021-12-15 01:34:40|924.9|919.9|924.6|919.6|924.9|919.9|924.6|919.6|3
1639532110000|2021-12-15 01:35:10|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639532120000|2021-12-15 01:35:20|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|4
1639532130000|2021-12-15 01:35:30|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|15
1639532140000|2021-12-15 01:35:40|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|8
1639532150000|2021-12-15 01:35:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639532160000|2021-12-15 01:36:00|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639532170000|2021-12-15 01:36:10|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|4
1639532180000|2021-12-15 01:36:20|925|920|924.8|919.8|925|920|924.8|919.8|2
1639532190000|2021-12-15 01:36:30|925|920|925|920|925|920|925|920|1
1639532210000|2021-12-15 01:36:50|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639532220000|2021-12-15 01:37:00|925.4|920.4|925.6|920.6|925.6|920.6|925.4|920.4|3
1639532240000|2021-12-15 01:37:20|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639532250000|2021-12-15 01:37:30|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639532290000|2021-12-15 01:38:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639532300000|2021-12-15 01:38:20|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|3
1639532310000|2021-12-15 01:38:30|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639532320000|2021-12-15 01:38:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639532330000|2021-12-15 01:38:50|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639532340000|2021-12-15 01:39:00|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639532350000|2021-12-15 01:39:10|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639532380000|2021-12-15 01:39:40|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|5
1639532390000|2021-12-15 01:39:50|926|921|926|921|926|921|926|921|1
1639532400000|2021-12-15 01:40:00|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639532430000|2021-12-15 01:40:30|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639532440000|2021-12-15 01:40:40|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639532450000|2021-12-15 01:40:50|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|4
1639532460000|2021-12-15 01:41:00|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|3
1639532470000|2021-12-15 01:41:10|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639532480000|2021-12-15 01:41:20|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639532490000|2021-12-15 01:41:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639532500000|2021-12-15 01:41:40|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639532510000|2021-12-15 01:41:50|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639532520000|2021-12-15 01:42:00|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|5
1639532570000|2021-12-15 01:42:50|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1639532580000|2021-12-15 01:43:00|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|11
1639532600000|2021-12-15 01:43:20|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639532610000|2021-12-15 01:43:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639532640000|2021-12-15 01:44:00|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639532650000|2021-12-15 01:44:10|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|3
1639532680000|2021-12-15 01:44:40|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|4
1639532700000|2021-12-15 01:45:00|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1639532750000|2021-12-15 01:45:50|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639532790000|2021-12-15 01:46:30|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|6
1639532800000|2021-12-15 01:46:40|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1639532820000|2021-12-15 01:47:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639532840000|2021-12-15 01:47:20|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|5
1639532850000|2021-12-15 01:47:30|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639532860000|2021-12-15 01:47:40|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|3
1639532870000|2021-12-15 01:47:50|926|921|926.1|921.1|926.1|921.1|926|921|4
1639532890000|2021-12-15 01:48:10|926|921|926|921|926|921|926|921|1
1639532900000|2021-12-15 01:48:20|926.1|921.1|926|921|926.1|921.1|926|921|2
1639532930000|2021-12-15 01:48:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639532940000|2021-12-15 01:49:00|926|921|926|921|926|921|926|921|1
1639532950000|2021-12-15 01:49:10|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639532960000|2021-12-15 01:49:20|926|921|926|921|926|921|926|921|1
1639532970000|2021-12-15 01:49:30|925.9|920.9|926|921|926|921|925.9|920.9|2
1639532980000|2021-12-15 01:49:40|925.9|920.9|926|921|926|921|925.9|920.9|2
1639532990000|2021-12-15 01:49:50|926.1|921.1|926.1|921.1|926.1|921.1|926|921|3
1639533000000|2021-12-15 01:50:00|926|921|925.9|920.9|926|921|925.9|920.9|2
1639533010000|2021-12-15 01:50:10|926|921|925.9|920.9|926|921|925.9|920.9|6
1639533030000|2021-12-15 01:50:30|926|921|926|921|926|921|925.9|920.9|7
1639533040000|2021-12-15 01:50:40|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639533050000|2021-12-15 01:50:50|926|921|926|921|926|921|926|921|1
1639533060000|2021-12-15 01:51:00|926.1|921.1|926.6|921.6|926.6|921.6|926.1|921.1|6
1639533070000|2021-12-15 01:51:10|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|4
1639533110000|2021-12-15 01:51:50|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639533120000|2021-12-15 01:52:00|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|6
1639533130000|2021-12-15 01:52:10|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|6
1639533140000|2021-12-15 01:52:20|926.6|921.6|926.1|921.1|926.6|921.6|926.1|921.1|4
1639533180000|2021-12-15 01:53:00|926|921|925.9|920.9|926|921|925.9|920.9|2
1639533200000|2021-12-15 01:53:20|926|921|926|921|926|921|925.9|920.9|3
1639533210000|2021-12-15 01:53:30|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639533220000|2021-12-15 01:53:40|926|921|925.9|920.9|926|921|925.9|920.9|4
1639533230000|2021-12-15 01:53:50|926|921|926|921|926|921|926|921|1
1639533240000|2021-12-15 01:54:00|925.9|920.9|925.8|920.8|925.9|920.9|925.7|920.7|4
1639533250000|2021-12-15 01:54:10|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1639533260000|2021-12-15 01:54:20|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639533270000|2021-12-15 01:54:30|926|921|926|921|926|921|926|921|1
1639533280000|2021-12-15 01:54:40|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639533290000|2021-12-15 01:54:50|926|921|926|921|926|921|926|921|1
1639533300000|2021-12-15 01:55:00|926.1|921.1|926.2|921.2|926.2|921.2|926|921|6
1639533310000|2021-12-15 01:55:10|926.3|921.3|926.1|921.1|926.3|921.3|926.1|921.1|5
1639533320000|2021-12-15 01:55:20|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|5
1639533340000|2021-12-15 01:55:40|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|5
1639533350000|2021-12-15 01:55:50|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|9
1639533360000|2021-12-15 01:56:00|926.3|921.3|926.4|921.4|926.4|921.4|926.2|921.2|8
1639533370000|2021-12-15 01:56:10|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639533380000|2021-12-15 01:56:20|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639533430000|2021-12-15 01:57:10|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|4
1639533440000|2021-12-15 01:57:20|926.5|921.5|926.2|921.2|926.5|921.5|926.1|921.1|8
1639533450000|2021-12-15 01:57:30|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1639533460000|2021-12-15 01:57:40|926.2|921.2|926.4|921.4|926.4|921.4|926.2|921.2|3
1639533470000|2021-12-15 01:57:50|926.5|921.5|926.3|921.3|926.5|921.5|926.3|921.3|3
1639533480000|2021-12-15 01:58:00|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1639533570000|2021-12-15 01:59:30|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1639533590000|2021-12-15 01:59:50|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|3
1639533600000|2021-12-15 02:00:00|926.1|921.1|926|921|926.2|921.2|926|921|8
1639533610000|2021-12-15 02:00:10|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|7
1639533620000|2021-12-15 02:00:20|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|7
1639533630000|2021-12-15 02:00:30|925.7|920.7|925.8|920.8|925.9|920.9|925.7|920.7|6
1639533640000|2021-12-15 02:00:40|925.7|920.7|925.7|920.7|925.9|920.9|925.7|920.7|9
1639533650000|2021-12-15 02:00:50|925.8|920.8|925.9|920.9|925.9|920.9|925.7|920.7|4
1639533670000|2021-12-15 02:01:10|926|921|926|921|926|921|926|921|1
1639533680000|2021-12-15 02:01:20|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1639533700000|2021-12-15 02:01:40|926.3|921.3|926.5|921.5|926.5|921.5|926.3|921.3|3
1639533750000|2021-12-15 02:02:30|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|2
1639533760000|2021-12-15 02:02:40|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639533780000|2021-12-15 02:03:00|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|7
1639533790000|2021-12-15 02:03:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639533800000|2021-12-15 02:03:20|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639533810000|2021-12-15 02:03:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639533820000|2021-12-15 02:03:40|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639533850000|2021-12-15 02:04:10|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|3
1639533860000|2021-12-15 02:04:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639533870000|2021-12-15 02:04:30|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639533880000|2021-12-15 02:04:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639533890000|2021-12-15 02:04:50|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639533900000|2021-12-15 02:05:00|926.8|921.8|926.9|921.9|927|922|926.8|921.8|4
1639533910000|2021-12-15 02:05:10|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639533940000|2021-12-15 02:05:40|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|4
1639533950000|2021-12-15 02:05:50|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639533960000|2021-12-15 02:06:00|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639534020000|2021-12-15 02:07:00|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639534030000|2021-12-15 02:07:10|927.2|922.2|927|922|927.2|922.2|927|922|2
1639534050000|2021-12-15 02:07:30|926.9|921.9|927|922|927|922|926.9|921.9|4
1639534060000|2021-12-15 02:07:40|926.9|921.9|927|922|927|922|926.9|921.9|4
1639534070000|2021-12-15 02:07:50|927.1|922.1|927|922|927.1|922.1|927|922|14
1639534080000|2021-12-15 02:08:00|927.1|922.1|926.8|921.8|927.1|922.1|926.8|921.8|4
1639534110000|2021-12-15 02:08:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639534120000|2021-12-15 02:08:40|926.8|921.8|926.7|921.7|926.9|921.9|926.7|921.7|4
1639534140000|2021-12-15 02:09:00|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|6
1639534150000|2021-12-15 02:09:10|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|3
1639534160000|2021-12-15 02:09:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639534180000|2021-12-15 02:09:40|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639534190000|2021-12-15 02:09:50|926.6|921.6|926.7|921.7|926.7|921.7|926.5|921.5|4
1639534200000|2021-12-15 02:10:00|926.6|921.6|926.7|921.7|926.8|921.8|926.5|921.5|5
1639534210000|2021-12-15 02:10:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639534220000|2021-12-15 02:10:20|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|3
1639534230000|2021-12-15 02:10:30|926.6|921.6|926.5|921.5|926.7|921.7|926.5|921.5|3
1639534240000|2021-12-15 02:10:40|926.7|921.7|926.5|921.5|926.7|921.7|926.5|921.5|3
1639534250000|2021-12-15 02:10:50|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|2
1639534260000|2021-12-15 02:11:00|926.7|921.7|926.5|921.5|926.7|921.7|926.5|921.5|6
1639534270000|2021-12-15 02:11:10|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|7
1639534280000|2021-12-15 02:11:20|926.5|921.5|926.6|921.6|926.7|921.7|926.5|921.5|4
1639534290000|2021-12-15 02:11:30|926.7|921.7|926.6|921.6|926.7|921.7|926.5|921.5|6
1639534300000|2021-12-15 02:11:40|926.5|921.5|926.7|921.7|926.7|921.7|926.5|921.5|3
1639534310000|2021-12-15 02:11:50|926.8|921.8|926.5|921.5|926.8|921.8|926.5|921.5|3
1639534320000|2021-12-15 02:12:00|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639534330000|2021-12-15 02:12:10|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639534340000|2021-12-15 02:12:20|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639534350000|2021-12-15 02:12:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639534360000|2021-12-15 02:12:40|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|5
1639534370000|2021-12-15 02:12:50|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1639534400000|2021-12-15 02:13:20|926.9|921.9|926.7|921.7|926.9|921.9|926.7|921.7|2
1639534410000|2021-12-15 02:13:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639534420000|2021-12-15 02:13:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639534440000|2021-12-15 02:14:00|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|5
1639534450000|2021-12-15 02:14:10|926.7|921.7|926.7|921.7|926.9|921.9|926.7|921.7|5
1639534460000|2021-12-15 02:14:20|926.8|921.8|926.7|921.7|926.9|921.9|926.6|921.6|9
1639534480000|2021-12-15 02:14:40|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639534490000|2021-12-15 02:14:50|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|3
1639534500000|2021-12-15 02:15:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639534540000|2021-12-15 02:15:40|927|922|927|922|927|922|927|922|1
1639534550000|2021-12-15 02:15:50|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639534560000|2021-12-15 02:16:00|927|922|926.9|921.9|927|922|926.9|921.9|6
1639534580000|2021-12-15 02:16:20|927|922|926.9|921.9|927|922|926.9|921.9|2
1639534590000|2021-12-15 02:16:30|927|922|927|922|927|922|926.9|921.9|3
1639534600000|2021-12-15 02:16:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639534610000|2021-12-15 02:16:50|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639534620000|2021-12-15 02:17:00|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|14
1639534630000|2021-12-15 02:17:10|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|5
1639534660000|2021-12-15 02:17:40|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639534680000|2021-12-15 02:18:00|926.5|921.5|926.5|921.5|926.6|921.6|926.4|921.4|5
1639534710000|2021-12-15 02:18:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639534740000|2021-12-15 02:19:00|926.3|921.3|925.9|920.9|926.3|921.3|925.8|920.8|7
1639534750000|2021-12-15 02:19:10|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|9
1639534760000|2021-12-15 02:19:20|926.3|921.3|926|921|926.3|921.3|926|921|5
1639534780000|2021-12-15 02:19:40|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639534810000|2021-12-15 02:20:10|926|921|926|921|926|921|926|921|1
1639534820000|2021-12-15 02:20:20|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639534870000|2021-12-15 02:21:10|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|3
1639534880000|2021-12-15 02:21:20|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1639534890000|2021-12-15 02:21:30|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|4
1639534900000|2021-12-15 02:21:40|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639534920000|2021-12-15 02:22:00|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639534930000|2021-12-15 02:22:10|926.3|921.3|926.4|921.4|926.5|921.5|926.3|921.3|5
1639534970000|2021-12-15 02:22:50|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639534990000|2021-12-15 02:23:10|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|4
1639535000000|2021-12-15 02:23:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639535040000|2021-12-15 02:24:00|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639535080000|2021-12-15 02:24:40|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639535090000|2021-12-15 02:24:50|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|4
1639535120000|2021-12-15 02:25:20|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639535140000|2021-12-15 02:25:40|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639535150000|2021-12-15 02:25:50|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1639535160000|2021-12-15 02:26:00|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639535170000|2021-12-15 02:26:10|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639535180000|2021-12-15 02:26:20|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|10
1639535200000|2021-12-15 02:26:40|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639535210000|2021-12-15 02:26:50|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|5
1639535220000|2021-12-15 02:27:00|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|9
1639535230000|2021-12-15 02:27:10|926.2|921.2|926.1|921.1|926.3|921.3|926.1|921.1|4
1639535240000|2021-12-15 02:27:20|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1639535250000|2021-12-15 02:27:30|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639535260000|2021-12-15 02:27:40|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639535270000|2021-12-15 02:27:50|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|3
1639535280000|2021-12-15 02:28:00|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|6
1639535290000|2021-12-15 02:28:10|926.3|921.3|926.1|921.1|926.3|921.3|926.1|921.1|2
1639535310000|2021-12-15 02:28:30|926|921|926|921|926|921|926|921|1
1639535340000|2021-12-15 02:29:00|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|2
1639535370000|2021-12-15 02:29:30|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|4
1639535380000|2021-12-15 02:29:40|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|22
1639535390000|2021-12-15 02:29:50|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639535400000|2021-12-15 02:30:00|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639535410000|2021-12-15 02:30:10|925.4|920.4|925.4|920.4|925.5|920.5|925.4|920.4|3
1639535420000|2021-12-15 02:30:20|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1639535430000|2021-12-15 02:30:30|925.5|920.5|925.3|920.3|925.6|920.6|925.3|920.3|6
1639535440000|2021-12-15 02:30:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639535460000|2021-12-15 02:31:00|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639535470000|2021-12-15 02:31:10|925.3|920.3|925.1|920.1|925.3|920.3|925.1|920.1|5
1639535480000|2021-12-15 02:31:20|925|920|925.1|920.1|925.1|920.1|925|920|2
1639535510000|2021-12-15 02:31:50|925|920|925|920|925|920|925|920|1
1639535520000|2021-12-15 02:32:00|925.1|920.1|925|920|925.1|920.1|925|920|2
1639535530000|2021-12-15 02:32:10|925.1|920.1|925|920|925.1|920.1|925|920|4
1639535580000|2021-12-15 02:33:00|925.1|920.1|925.3|920.3|925.3|920.3|925.1|920.1|3
1639535590000|2021-12-15 02:33:10|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639535600000|2021-12-15 02:33:20|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639535630000|2021-12-15 02:33:50|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639535640000|2021-12-15 02:34:00|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|11
1639535650000|2021-12-15 02:34:10|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|5
1639535660000|2021-12-15 02:34:20|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639535670000|2021-12-15 02:34:30|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639535680000|2021-12-15 02:34:40|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639535690000|2021-12-15 02:34:50|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639535700000|2021-12-15 02:35:00|925.2|920.2|925.3|920.3|925.4|920.4|925.2|920.2|4
1639535710000|2021-12-15 02:35:10|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639535740000|2021-12-15 02:35:40|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|3
1639535750000|2021-12-15 02:35:50|925.4|920.4|925.2|920.2|925.4|920.4|925.2|920.2|9
1639535770000|2021-12-15 02:36:10|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639535780000|2021-12-15 02:36:20|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1639535790000|2021-12-15 02:36:30|925.3|920.3|925.2|920.2|925.3|920.3|925.1|920.1|4
1639535800000|2021-12-15 02:36:40|925.1|920.1|925|920|925.1|920.1|925|920|2
1639535810000|2021-12-15 02:36:50|925.1|920.1|925.1|920.1|925.1|920.1|925|920|3
1639535820000|2021-12-15 02:37:00|925|920|925.1|920.1|925.1|920.1|925|920|2
1639535840000|2021-12-15 02:37:20|925|920|925.1|920.1|925.1|920.1|924.9|919.9|3
1639535850000|2021-12-15 02:37:30|925|920|925.1|920.1|925.1|920.1|925|920|2
1639535860000|2021-12-15 02:37:40|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1639535880000|2021-12-15 02:38:00|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639535890000|2021-12-15 02:38:10|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639535910000|2021-12-15 02:38:30|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639535930000|2021-12-15 02:38:50|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639535940000|2021-12-15 02:39:00|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1639535950000|2021-12-15 02:39:10|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639536000000|2021-12-15 02:40:00|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639536010000|2021-12-15 02:40:10|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|7
1639536050000|2021-12-15 02:40:50|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|9
1639536060000|2021-12-15 02:41:00|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639536090000|2021-12-15 02:41:30|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639536120000|2021-12-15 02:42:00|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639536140000|2021-12-15 02:42:20|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639536150000|2021-12-15 02:42:30|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639536170000|2021-12-15 02:42:50|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639536180000|2021-12-15 02:43:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639536210000|2021-12-15 02:43:30|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639536220000|2021-12-15 02:43:40|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|3
1639536230000|2021-12-15 02:43:50|925|920|925.1|920.1|925.1|920.1|925|920|2
1639536240000|2021-12-15 02:44:00|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|4
1639536250000|2021-12-15 02:44:10|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639536260000|2021-12-15 02:44:20|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639536300000|2021-12-15 02:45:00|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639536310000|2021-12-15 02:45:10|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1639536340000|2021-12-15 02:45:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639536380000|2021-12-15 02:46:20|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639536390000|2021-12-15 02:46:30|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1639536400000|2021-12-15 02:46:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639536410000|2021-12-15 02:46:50|924.9|919.9|925|920|925|920|924.9|919.9|2
1639536420000|2021-12-15 02:47:00|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639536430000|2021-12-15 02:47:10|925|920|925|920|925|920|925|920|1
1639536470000|2021-12-15 02:47:50|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1639536480000|2021-12-15 02:48:00|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|3
1639536490000|2021-12-15 02:48:10|925|920|925|920|925|920|925|920|1
1639536540000|2021-12-15 02:49:00|924.9|919.9|924.9|919.9|925|920|924.8|919.8|6
1639536560000|2021-12-15 02:49:20|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639536600000|2021-12-15 02:50:00|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|6
1639536610000|2021-12-15 02:50:10|924.9|919.9|924.9|919.9|924.9|919.9|924.8|919.8|5
1639536620000|2021-12-15 02:50:20|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639536660000|2021-12-15 02:51:00|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|3
1639536670000|2021-12-15 02:51:10|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|4
1639536680000|2021-12-15 02:51:20|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|5
1639536700000|2021-12-15 02:51:40|925|920|924.9|919.9|925|920|924.9|919.9|6
1639536710000|2021-12-15 02:51:50|925|920|925|920|925|920|925|920|1
1639536720000|2021-12-15 02:52:00|925.1|920.1|924.9|919.9|925.1|920.1|924.9|919.9|5
1639536730000|2021-12-15 02:52:10|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|4
1639536740000|2021-12-15 02:52:20|925.1|920.1|925.3|920.3|925.5|920.5|925.1|920.1|3
1639536780000|2021-12-15 02:53:00|925.4|920.4|925.6|920.6|925.6|920.6|925.4|920.4|3
1639536790000|2021-12-15 02:53:10|925.5|920.5|925.6|920.6|925.6|920.6|925.4|920.4|6
1639536820000|2021-12-15 02:53:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639536830000|2021-12-15 02:53:50|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639536840000|2021-12-15 02:54:00|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639536910000|2021-12-15 02:55:10|925.7|920.7|925.9|920.9|925.9|920.9|925.7|920.7|2
1639536990000|2021-12-15 02:56:30|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1639537000000|2021-12-15 02:56:40|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639537010000|2021-12-15 02:56:50|926|921|926|921|926.1|921.1|926|921|3
1639537040000|2021-12-15 02:57:20|925.9|920.9|926.1|921.1|926.1|921.1|925.9|920.9|15
1639537050000|2021-12-15 02:57:30|926|921|926|921|926|921|926|921|1
1639537060000|2021-12-15 02:57:40|926.1|921.1|926.1|921.1|926.1|921.1|926|921|11
1639537080000|2021-12-15 02:58:00|926|921|926.1|921.1|926.1|921.1|926|921|8
1639537090000|2021-12-15 02:58:10|926|921|926|921|926.1|921.1|926|921|9
1639537100000|2021-12-15 02:58:20|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639537110000|2021-12-15 02:58:30|926|921|926|921|926.1|921.1|926|921|5
1639537120000|2021-12-15 02:58:40|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639537160000|2021-12-15 02:59:20|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639537170000|2021-12-15 02:59:30|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|3
1639537180000|2021-12-15 02:59:40|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639537190000|2021-12-15 02:59:50|925.8|920.8|925.9|920.9|925.9|920.9|925.7|920.7|6
1639537200000|2021-12-15 03:00:00|925.8|920.8|925.8|920.8|925.9|920.9|925.7|920.7|6
1639537210000|2021-12-15 03:00:10|925.7|920.7|925.9|920.9|925.9|920.9|925.7|920.7|3
1639537240000|2021-12-15 03:00:40|926|921|926|921|926|921|926|921|1
1639537270000|2021-12-15 03:01:10|925.9|920.9|925.9|920.9|926|921|925.9|920.9|5
1639537280000|2021-12-15 03:01:20|926|921|926|921|926|921|926|921|1
1639537290000|2021-12-15 03:01:30|926.1|921.1|926.1|921.1|926.3|921.3|926.1|921.1|8
1639537300000|2021-12-15 03:01:40|926|921|926|921|926|921|926|921|1
1639537310000|2021-12-15 03:01:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639537320000|2021-12-15 03:02:00|926|921|926|921|926|921|926|921|1
1639537330000|2021-12-15 03:02:10|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639537350000|2021-12-15 03:02:30|926|921|926|921|926|921|926|921|1
1639537360000|2021-12-15 03:02:40|926.1|921.1|926|921|926.1|921.1|926|921|2
1639537390000|2021-12-15 03:03:10|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639537400000|2021-12-15 03:03:20|926|921|926|921|926|921|926|921|1
1639537410000|2021-12-15 03:03:30|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639537440000|2021-12-15 03:04:00|926|921|926|921|926|921|926|921|1
1639537450000|2021-12-15 03:04:10|925.9|920.9|925.8|920.8|925.9|920.9|925.7|920.7|3
1639537460000|2021-12-15 03:04:20|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|3
1639537470000|2021-12-15 03:04:30|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639537490000|2021-12-15 03:04:50|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|3
1639537510000|2021-12-15 03:05:10|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639537520000|2021-12-15 03:05:20|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639537530000|2021-12-15 03:05:30|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639537570000|2021-12-15 03:06:10|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1639537590000|2021-12-15 03:06:30|925.2|920.2|924.9|919.9|925.2|920.2|924.9|919.9|5
1639537610000|2021-12-15 03:06:50|925|920|925|920|925|920|925|920|1
1639537620000|2021-12-15 03:07:00|924.9|919.9|925|920|925|920|924.9|919.9|2
1639537630000|2021-12-15 03:07:10|924.9|919.9|925|920|925|920|924.9|919.9|4
1639537640000|2021-12-15 03:07:20|924.9|919.9|924.8|919.8|925|920|924.8|919.8|4
1639537650000|2021-12-15 03:07:30|924.7|919.7|924.4|919.4|924.7|919.7|924.4|919.4|2
1639537660000|2021-12-15 03:07:40|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639537680000|2021-12-15 03:08:00|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|4
1639537700000|2021-12-15 03:08:20|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|4
1639537710000|2021-12-15 03:08:30|924.6|919.6|925.2|920.2|925.3|920.3|924.5|919.5|8
1639537720000|2021-12-15 03:08:40|925.1|920.1|925.6|920.6|925.6|920.6|925.1|920.1|3
1639537740000|2021-12-15 03:09:00|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1639537760000|2021-12-15 03:09:20|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1639537770000|2021-12-15 03:09:30|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1639537780000|2021-12-15 03:09:40|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639537790000|2021-12-15 03:09:50|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|2
1639537800000|2021-12-15 03:10:00|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|6
1639537810000|2021-12-15 03:10:10|925.4|920.4|925.4|920.4|925.5|920.5|925.4|920.4|3
1639537830000|2021-12-15 03:10:30|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639537850000|2021-12-15 03:10:50|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639537870000|2021-12-15 03:11:10|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639537880000|2021-12-15 03:11:20|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|4
1639537890000|2021-12-15 03:11:30|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639537900000|2021-12-15 03:11:40|925.4|920.4|925.4|920.4|925.5|920.5|925.3|920.3|4
1639537910000|2021-12-15 03:11:50|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1639537930000|2021-12-15 03:12:10|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639537940000|2021-12-15 03:12:20|925.4|920.4|925.1|920.1|925.4|920.4|925|920|6
1639538060000|2021-12-15 03:14:20|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639538070000|2021-12-15 03:14:30|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639538080000|2021-12-15 03:14:40|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639538100000|2021-12-15 03:15:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639538110000|2021-12-15 03:15:10|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639538120000|2021-12-15 03:15:20|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639538130000|2021-12-15 03:15:30|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639538140000|2021-12-15 03:15:40|925.1|920.1|924.9|919.9|925.1|920.1|924.9|919.9|3
1639538160000|2021-12-15 03:16:00|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|2
1639538170000|2021-12-15 03:16:10|924.5|919.5|925|920|925|920|924.5|919.5|4
1639538180000|2021-12-15 03:16:20|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1639538190000|2021-12-15 03:16:30|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639538210000|2021-12-15 03:16:50|924.9|919.9|925|920|925.1|920.1|924.9|919.9|3
1639538220000|2021-12-15 03:17:00|925.1|920.1|925.1|920.1|925.2|920.2|925|920|5
1639538260000|2021-12-15 03:17:40|925|920|924.6|919.6|925|920|924.6|919.6|6
1639538270000|2021-12-15 03:17:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639538280000|2021-12-15 03:18:00|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|8
1639538290000|2021-12-15 03:18:10|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639538340000|2021-12-15 03:19:00|924.3|919.3|924|919|924.3|919.3|923.9|918.9|7
1639538350000|2021-12-15 03:19:10|923.9|918.9|923.9|918.9|924|919|923.9|918.9|7
1639538380000|2021-12-15 03:19:40|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|6
1639538390000|2021-12-15 03:19:50|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1639538400000|2021-12-15 03:20:00|924|919|924|919|924|919|924|919|1
1639538410000|2021-12-15 03:20:10|923.9|918.9|923.9|918.9|924|919|923.9|918.9|13
1639538420000|2021-12-15 03:20:20|924|919|923.9|918.9|924|919|923.9|918.9|4
1639538430000|2021-12-15 03:20:30|924|919|924|919|924|919|923.9|918.9|13
1639538440000|2021-12-15 03:20:40|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639538460000|2021-12-15 03:21:00|924.3|919.3|924.1|919.1|924.3|919.3|924.1|919.1|3
1639538470000|2021-12-15 03:21:10|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639538480000|2021-12-15 03:21:20|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|4
1639538510000|2021-12-15 03:21:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639538560000|2021-12-15 03:22:40|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|5
1639538580000|2021-12-15 03:23:00|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639538610000|2021-12-15 03:23:30|924.3|919.3|924.5|919.5|924.5|919.5|924.3|919.3|2
1639538630000|2021-12-15 03:23:50|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639538640000|2021-12-15 03:24:00|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639538650000|2021-12-15 03:24:10|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639538660000|2021-12-15 03:24:20|924.6|919.6|924.5|919.5|924.7|919.7|924.5|919.5|10
1639538680000|2021-12-15 03:24:40|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|4
1639538700000|2021-12-15 03:25:00|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|2
1639538720000|2021-12-15 03:25:20|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|3
1639538730000|2021-12-15 03:25:30|924.1|919.1|924|919|924.2|919.2|924|919|8
1639538740000|2021-12-15 03:25:40|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1639538750000|2021-12-15 03:25:50|924|919|924.4|919.4|924.4|919.4|924|919|3
1639538770000|2021-12-15 03:26:10|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639538780000|2021-12-15 03:26:20|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639538790000|2021-12-15 03:26:30|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639538800000|2021-12-15 03:26:40|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|5
1639538830000|2021-12-15 03:27:10|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639538840000|2021-12-15 03:27:20|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639538850000|2021-12-15 03:27:30|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639538860000|2021-12-15 03:27:40|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|5
1639538870000|2021-12-15 03:27:50|924|919|924|919|924|919|924|919|1
1639538880000|2021-12-15 03:28:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639538890000|2021-12-15 03:28:10|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639538900000|2021-12-15 03:28:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639538910000|2021-12-15 03:28:30|924|919|923.9|918.9|924|919|923.9|918.9|2
1639538940000|2021-12-15 03:29:00|923.7|918.7|923.7|918.7|923.9|918.9|923.7|918.7|4
1639538960000|2021-12-15 03:29:20|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|5
1639538970000|2021-12-15 03:29:30|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|11
1639538980000|2021-12-15 03:29:40|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|3
1639538990000|2021-12-15 03:29:50|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|7
1639539000000|2021-12-15 03:30:00|923.7|918.7|924|919|924|919|923.7|918.7|3
1639539040000|2021-12-15 03:30:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639539050000|2021-12-15 03:30:50|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|4
1639539060000|2021-12-15 03:31:00|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639539100000|2021-12-15 03:31:40|924|919|924.1|919.1|924.1|919.1|924|919|2
1639539180000|2021-12-15 03:33:00|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639539210000|2021-12-15 03:33:30|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|3
1639539220000|2021-12-15 03:33:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639539230000|2021-12-15 03:33:50|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639539240000|2021-12-15 03:34:00|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|4
1639539270000|2021-12-15 03:34:30|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639539280000|2021-12-15 03:34:40|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639539300000|2021-12-15 03:35:00|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|5
1639539320000|2021-12-15 03:35:20|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639539350000|2021-12-15 03:35:50|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639539370000|2021-12-15 03:36:10|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639539380000|2021-12-15 03:36:20|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639539390000|2021-12-15 03:36:30|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639539410000|2021-12-15 03:36:50|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639539420000|2021-12-15 03:37:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639539430000|2021-12-15 03:37:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639539440000|2021-12-15 03:37:20|924.1|919.1|924|919|924.1|919.1|924|919|2
1639539460000|2021-12-15 03:37:40|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639539470000|2021-12-15 03:37:50|924|919|924|919|924|919|924|919|1
1639539510000|2021-12-15 03:38:30|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639539520000|2021-12-15 03:38:40|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639539530000|2021-12-15 03:38:50|924.3|919.3|924.5|919.5|924.6|919.6|924.3|919.3|5
1639539540000|2021-12-15 03:39:00|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639539590000|2021-12-15 03:39:50|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639539620000|2021-12-15 03:40:20|924.2|919.2|924.4|919.4|924.4|919.4|924.2|919.2|2
1639539660000|2021-12-15 03:41:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639539670000|2021-12-15 03:41:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639539710000|2021-12-15 03:41:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639539740000|2021-12-15 03:42:20|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639539800000|2021-12-15 03:43:20|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639539850000|2021-12-15 03:44:10|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|3
1639539860000|2021-12-15 03:44:20|924.2|919.2|924|919|924.2|919.2|924|919|3
1639539870000|2021-12-15 03:44:30|924.1|919.1|924.1|919.1|924.2|919.2|924|919|13
1639539880000|2021-12-15 03:44:40|924.2|919.2|924|919|924.2|919.2|924|919|9
1639539890000|2021-12-15 03:44:50|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1639539900000|2021-12-15 03:45:00|924.2|919.2|924.2|919.2|924.2|919.2|924|919|9
1639539920000|2021-12-15 03:45:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639539930000|2021-12-15 03:45:30|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|5
1639539940000|2021-12-15 03:45:40|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|5
1639539950000|2021-12-15 03:45:50|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|6
1639539960000|2021-12-15 03:46:00|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|3
1639540020000|2021-12-15 03:47:00|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639540030000|2021-12-15 03:47:10|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|3
1639540040000|2021-12-15 03:47:20|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|4
1639540050000|2021-12-15 03:47:30|924.2|919.2|924.1|919.1|924.2|919.2|924|919|6
1639540060000|2021-12-15 03:47:40|924|919|924|919|924|919|924|919|1
1639540080000|2021-12-15 03:48:00|924.1|919.1|924|919|924.1|919.1|924|919|2
1639540090000|2021-12-15 03:48:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639540100000|2021-12-15 03:48:20|924|919|924.2|919.2|924.2|919.2|924|919|3
1639540110000|2021-12-15 03:48:30|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639540140000|2021-12-15 03:49:00|924.1|919.1|924|919|924.1|919.1|924|919|4
1639540150000|2021-12-15 03:49:10|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639540160000|2021-12-15 03:49:20|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639540200000|2021-12-15 03:50:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639540250000|2021-12-15 03:50:50|924|919|924|919|924|919|924|919|1
1639540260000|2021-12-15 03:51:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639540330000|2021-12-15 03:52:10|924.1|919.1|924|919|924.1|919.1|924|919|4
1639540340000|2021-12-15 03:52:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639540360000|2021-12-15 03:52:40|924|919|924|919|924|919|923.9|918.9|3
1639540370000|2021-12-15 03:52:50|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639540380000|2021-12-15 03:53:00|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|3
1639540410000|2021-12-15 03:53:30|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639540430000|2021-12-15 03:53:50|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639540440000|2021-12-15 03:54:00|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639540460000|2021-12-15 03:54:20|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639540470000|2021-12-15 03:54:30|924.2|919.2|924.2|919.2|924.2|919.2|924.1|919.1|5
1639540480000|2021-12-15 03:54:40|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639540500000|2021-12-15 03:55:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639540510000|2021-12-15 03:55:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639540530000|2021-12-15 03:55:30|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639540570000|2021-12-15 03:56:10|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639540630000|2021-12-15 03:57:10|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639540690000|2021-12-15 03:58:10|924.1|919.1|924|919|924.1|919.1|924|919|2
1639540740000|2021-12-15 03:59:00|924.1|919.1|924|919|924.1|919.1|923.9|918.9|4
1639540750000|2021-12-15 03:59:10|923.9|918.9|924|919|924|919|923.9|918.9|2
1639540760000|2021-12-15 03:59:20|923.9|918.9|923.9|918.9|924|919|923.9|918.9|3
1639540800000|2021-12-15 04:00:00|924|919|924|919|924|919|923.9|918.9|3
1639540810000|2021-12-15 04:00:10|924.1|919.1|924|919|924.1|919.1|924|919|4
1639540840000|2021-12-15 04:00:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639540900000|2021-12-15 04:01:40|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639540920000|2021-12-15 04:02:00|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639541090000|2021-12-15 04:04:50|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639541100000|2021-12-15 04:05:00|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|4
1639541110000|2021-12-15 04:05:10|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639541120000|2021-12-15 04:05:20|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639541140000|2021-12-15 04:05:40|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639541150000|2021-12-15 04:05:50|924.5|919.5|924.3|919.3|924.5|919.5|924.3|919.3|3
1639541190000|2021-12-15 04:06:30|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|3
1639541200000|2021-12-15 04:06:40|924.1|919.1|924|919|924.1|919.1|924|919|2
1639541220000|2021-12-15 04:07:00|924.1|919.1|924|919|924.1|919.1|924|919|2
1639541240000|2021-12-15 04:07:20|924.1|919.1|924|919|924.1|919.1|924|919|2
1639541250000|2021-12-15 04:07:30|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639541340000|2021-12-15 04:09:00|924.2|919.2|924|919|924.2|919.2|924|919|8
1639541350000|2021-12-15 04:09:10|924.1|919.1|924|919|924.1|919.1|924|919|2
1639541380000|2021-12-15 04:09:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639541390000|2021-12-15 04:09:50|924|919|924|919|924|919|924|919|1
1639541440000|2021-12-15 04:10:40|924.1|919.1|924.2|919.2|924.2|919.2|923.9|918.9|8
1639541450000|2021-12-15 04:10:50|924.1|919.1|924.1|919.1|924.2|919.2|924|919|9
1639541460000|2021-12-15 04:11:00|924|919|924|919|924.2|919.2|924|919|4
1639541470000|2021-12-15 04:11:10|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639541510000|2021-12-15 04:11:50|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639541540000|2021-12-15 04:12:20|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639541550000|2021-12-15 04:12:30|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|5
1639541560000|2021-12-15 04:12:40|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639541580000|2021-12-15 04:13:00|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|3
1639541640000|2021-12-15 04:14:00|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639541650000|2021-12-15 04:14:10|924.3|919.3|924.3|919.3|924.4|919.4|924.2|919.2|7
1639541670000|2021-12-15 04:14:30|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639541700000|2021-12-15 04:15:00|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639541760000|2021-12-15 04:16:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639541800000|2021-12-15 04:16:40|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639541810000|2021-12-15 04:16:50|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|6
1639541820000|2021-12-15 04:17:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639541830000|2021-12-15 04:17:10|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|4
1639541870000|2021-12-15 04:17:50|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639541880000|2021-12-15 04:18:00|924.6|919.6|924.6|919.6|924.8|919.8|924.6|919.6|5
1639541940000|2021-12-15 04:19:00|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639541970000|2021-12-15 04:19:30|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|4
1639541980000|2021-12-15 04:19:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639542000000|2021-12-15 04:20:00|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|3
1639542130000|2021-12-15 04:22:10|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639542140000|2021-12-15 04:22:20|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639542150000|2021-12-15 04:22:30|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639542160000|2021-12-15 04:22:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639542170000|2021-12-15 04:22:50|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639542190000|2021-12-15 04:23:10|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639542290000|2021-12-15 04:24:50|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639542300000|2021-12-15 04:25:00|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639542330000|2021-12-15 04:25:30|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639542360000|2021-12-15 04:26:00|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639542410000|2021-12-15 04:26:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639542420000|2021-12-15 04:27:00|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639542440000|2021-12-15 04:27:20|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639542470000|2021-12-15 04:27:50|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639542490000|2021-12-15 04:28:10|924.4|919.4|924.4|919.4|924.5|919.5|924.4|919.4|3
1639542510000|2021-12-15 04:28:30|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639542600000|2021-12-15 04:30:00|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|3
1639542610000|2021-12-15 04:30:10|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1639542690000|2021-12-15 04:31:30|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|2
1639542700000|2021-12-15 04:31:40|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|6
1639542710000|2021-12-15 04:31:50|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|3
1639542720000|2021-12-15 04:32:00|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1639542760000|2021-12-15 04:32:40|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|7
1639542770000|2021-12-15 04:32:50|924.2|919.2|924.1|919.1|924.4|919.4|924.1|919.1|5
1639542780000|2021-12-15 04:33:00|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639542790000|2021-12-15 04:33:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639542810000|2021-12-15 04:33:30|924|919|924|919|924|919|924|919|1
1639542870000|2021-12-15 04:34:30|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639542910000|2021-12-15 04:35:10|924|919|924.1|919.1|924.1|919.1|924|919|6
1639542920000|2021-12-15 04:35:20|924|919|924|919|924.1|919.1|924|919|5
1639542930000|2021-12-15 04:35:30|924.1|919.1|924.1|919.1|924.2|919.2|924|919|7
1639542960000|2021-12-15 04:36:00|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639542980000|2021-12-15 04:36:20|924|919|924|919|924.1|919.1|924|919|3
1639543000000|2021-12-15 04:36:40|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1639543010000|2021-12-15 04:36:50|924|919|924.1|919.1|924.1|919.1|924|919|10
1639543040000|2021-12-15 04:37:20|924|919|924.1|919.1|924.1|919.1|924|919|2
1639543050000|2021-12-15 04:37:30|924|919|924.1|919.1|924.1|919.1|924|919|6
1639543060000|2021-12-15 04:37:40|924|919|924|919|924.1|919.1|924|919|3
1639543070000|2021-12-15 04:37:50|924.1|919.1|924|919|924.1|919.1|924|919|4
1639543080000|2021-12-15 04:38:00|924.1|919.1|924|919|924.1|919.1|924|919|6
1639543090000|2021-12-15 04:38:10|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1639543100000|2021-12-15 04:38:20|924|919|924.1|919.1|924.1|919.1|924|919|8
1639543200000|2021-12-15 04:40:00|924|919|924.1|919.1|924.1|919.1|924|919|2
1639543210000|2021-12-15 04:40:10|924|919|924|919|924.1|919.1|924|919|3
1639543220000|2021-12-15 04:40:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639543260000|2021-12-15 04:41:00|924|919|924|919|924|919|924|919|1
1639543270000|2021-12-15 04:41:10|923.9|918.9|924.1|919.1|924.1|919.1|923.9|918.9|3
1639543290000|2021-12-15 04:41:30|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1639543300000|2021-12-15 04:41:40|924|919|923.9|918.9|924|919|923.8|918.8|4
1639543320000|2021-12-15 04:42:00|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1639543330000|2021-12-15 04:42:10|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639543340000|2021-12-15 04:42:20|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1639543350000|2021-12-15 04:42:30|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1639543360000|2021-12-15 04:42:40|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1639543370000|2021-12-15 04:42:50|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1639543380000|2021-12-15 04:43:00|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|3
1639543450000|2021-12-15 04:44:10|924.1|919.1|924.5|919.5|924.5|919.5|924.1|919.1|2
1639543610000|2021-12-15 04:46:50|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639543620000|2021-12-15 04:47:00|924.6|919.6|924.8|919.8|924.8|919.8|924.6|919.6|3
1639543640000|2021-12-15 04:47:20|925|920|925|920|925|920|925|920|1
1639543740000|2021-12-15 04:49:00|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639543790000|2021-12-15 04:49:50|924.5|919.5|924.7|919.7|924.8|919.8|924.5|919.5|4
1639543830000|2021-12-15 04:50:30|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639543860000|2021-12-15 04:51:00|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639543880000|2021-12-15 04:51:20|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639543890000|2021-12-15 04:51:30|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639543910000|2021-12-15 04:51:50|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1639543930000|2021-12-15 04:52:10|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639543950000|2021-12-15 04:52:30|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|2
1639543980000|2021-12-15 04:53:00|923.8|918.8|924.2|919.2|924.2|919.2|923.8|918.8|5
1639544000000|2021-12-15 04:53:20|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639544080000|2021-12-15 04:54:40|924.2|919.2|924.2|919.2|924.2|919.2|924|919|3
1639544090000|2021-12-15 04:54:50|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1639544110000|2021-12-15 04:55:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639544130000|2021-12-15 04:55:30|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1639544140000|2021-12-15 04:55:40|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639544150000|2021-12-15 04:55:50|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1639544210000|2021-12-15 04:56:50|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|4
1639544220000|2021-12-15 04:57:00|923.7|918.7|923.7|918.7|923.7|918.7|923.6|918.6|3
1639544230000|2021-12-15 04:57:10|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|3
1639544360000|2021-12-15 04:59:20|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1639544390000|2021-12-15 04:59:50|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1639544400000|2021-12-15 05:00:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639544450000|2021-12-15 05:00:50|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639544460000|2021-12-15 05:01:00|923|918|923|918|923|918|923|918|1
1639544470000|2021-12-15 05:01:10|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639544510000|2021-12-15 05:01:50|923|918|922.8|917.8|923|918|922.8|917.8|2
1639544520000|2021-12-15 05:02:00|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639544580000|2021-12-15 05:03:00|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639544620000|2021-12-15 05:03:40|922.7|917.7|922.7|917.7|922.7|917.7|922.6|917.6|5
1639544630000|2021-12-15 05:03:50|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639544640000|2021-12-15 05:04:00|922.9|917.9|923|918|923|918|922.9|917.9|2
1639544650000|2021-12-15 05:04:10|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639544660000|2021-12-15 05:04:20|923.1|918.1|923.1|918.1|923.2|918.2|923.1|918.1|3
1639544680000|2021-12-15 05:04:40|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639544700000|2021-12-15 05:05:00|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639544710000|2021-12-15 05:05:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639544720000|2021-12-15 05:05:20|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|3
1639544730000|2021-12-15 05:05:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639544740000|2021-12-15 05:05:40|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|5
1639544750000|2021-12-15 05:05:50|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|5
1639544760000|2021-12-15 05:06:00|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|4
1639544810000|2021-12-15 05:06:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639544900000|2021-12-15 05:08:20|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639544950000|2021-12-15 05:09:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639544980000|2021-12-15 05:09:40|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639544990000|2021-12-15 05:09:50|923.2|918.2|922.9|917.9|923.3|918.3|922.9|917.9|7
1639545000000|2021-12-15 05:10:00|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|2
1639545050000|2021-12-15 05:10:50|922.8|917.8|922.6|917.6|922.8|917.8|922.6|917.6|5
1639545060000|2021-12-15 05:11:00|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639545070000|2021-12-15 05:11:10|922.4|917.4|922.4|917.4|922.5|917.5|922.4|917.4|3
1639545080000|2021-12-15 05:11:20|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639545090000|2021-12-15 05:11:30|922.4|917.4|922.5|917.5|922.5|917.5|922.4|917.4|2
1639545120000|2021-12-15 05:12:00|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639545170000|2021-12-15 05:12:50|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|4
1639545180000|2021-12-15 05:13:00|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639545190000|2021-12-15 05:13:10|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|11
1639545200000|2021-12-15 05:13:20|922.7|917.7|922|917|922.7|917.7|922|917|10
1639545240000|2021-12-15 05:14:00|921.9|916.9|921|916|921.9|916.9|921|916|3
1639545250000|2021-12-15 05:14:10|921.1|916.1|921.2|916.2|921.2|916.2|921.1|916.1|2
1639545300000|2021-12-15 05:15:00|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1639545310000|2021-12-15 05:15:10|921.4|916.4|921.7|916.7|921.7|916.7|921.4|916.4|3
1639545320000|2021-12-15 05:15:20|921.8|916.8|921.6|916.6|921.8|916.8|921.6|916.6|4
1639545330000|2021-12-15 05:15:30|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639545350000|2021-12-15 05:15:50|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639545360000|2021-12-15 05:16:00|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639545370000|2021-12-15 05:16:10|921.5|916.5|921.3|916.3|921.5|916.5|921.3|916.3|2
1639545380000|2021-12-15 05:16:20|921.5|916.5|922|917|922|917|921.5|916.5|4
1639545390000|2021-12-15 05:16:30|921.9|916.9|922.2|917.2|922.2|917.2|921.9|916.9|8
1639545420000|2021-12-15 05:17:00|922.3|917.3|922.3|917.3|922.4|917.4|922.2|917.2|4
1639545430000|2021-12-15 05:17:10|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639545450000|2021-12-15 05:17:30|922.4|917.4|922.2|917.2|922.4|917.4|922.2|917.2|2
1639545460000|2021-12-15 05:17:40|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639545510000|2021-12-15 05:18:30|922.8|917.8|922.8|917.8|923|918|922.8|917.8|3
1639545520000|2021-12-15 05:18:40|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639545530000|2021-12-15 05:18:50|923|918|922.9|917.9|923|918|922.9|917.9|2
1639545540000|2021-12-15 05:19:00|923|918|923|918|923|918|923|918|1
1639545550000|2021-12-15 05:19:10|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639545560000|2021-12-15 05:19:20|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639545570000|2021-12-15 05:19:30|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|3
1639545600000|2021-12-15 05:20:00|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1639545630000|2021-12-15 05:20:30|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|2
1639545640000|2021-12-15 05:20:40|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639545660000|2021-12-15 05:21:00|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639545670000|2021-12-15 05:21:10|922.5|917.5|922.7|917.7|922.7|917.7|922.5|917.5|3
1639545700000|2021-12-15 05:21:40|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639545710000|2021-12-15 05:21:50|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639545730000|2021-12-15 05:22:10|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1639545770000|2021-12-15 05:22:50|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|6
1639545780000|2021-12-15 05:23:00|922.6|917.6|922.6|917.6|922.6|917.6|922.5|917.5|3
1639545790000|2021-12-15 05:23:10|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1639545800000|2021-12-15 05:23:20|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1639545810000|2021-12-15 05:23:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639545840000|2021-12-15 05:24:00|922.2|917.2|922.4|917.4|922.4|917.4|922.2|917.2|2
1639545850000|2021-12-15 05:24:10|922.2|917.2|922.3|917.3|922.4|917.4|922.2|917.2|8
1639545860000|2021-12-15 05:24:20|922.4|917.4|922.2|917.2|922.4|917.4|922.2|917.2|14
1639545870000|2021-12-15 05:24:30|922.4|917.4|922.3|917.3|922.4|917.4|922.2|917.2|6
1639545880000|2021-12-15 05:24:40|922.4|917.4|922.3|917.3|922.4|917.4|922.2|917.2|9
1639545890000|2021-12-15 05:24:50|922.4|917.4|922.2|917.2|922.4|917.4|922.2|917.2|8
1639545900000|2021-12-15 05:25:00|922.4|917.4|922.2|917.2|922.4|917.4|922.2|917.2|10
1639545910000|2021-12-15 05:25:10|922.4|917.4|922.4|917.4|922.4|917.4|922.2|917.2|6
1639545920000|2021-12-15 05:25:20|922.3|917.3|922.2|917.2|922.4|917.4|922.2|917.2|9
1639545930000|2021-12-15 05:25:30|922.4|917.4|922.2|917.2|922.4|917.4|922.2|917.2|6
1639545940000|2021-12-15 05:25:40|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|2
1639545950000|2021-12-15 05:25:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639545960000|2021-12-15 05:26:00|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639545970000|2021-12-15 05:26:10|922.3|917.3|922.2|917.2|922.4|917.4|922.2|917.2|5
1639545980000|2021-12-15 05:26:20|922.4|917.4|922.2|917.2|922.4|917.4|922.2|917.2|4
1639545990000|2021-12-15 05:26:30|922.3|917.3|922.2|917.2|922.4|917.4|922.2|917.2|4
1639546000000|2021-12-15 05:26:40|922.1|917.1|921.8|916.8|922.1|917.1|921.8|916.8|4
1639546010000|2021-12-15 05:26:50|921.7|916.7|921.7|916.7|921.8|916.8|921.7|916.7|3
1639546020000|2021-12-15 05:27:00|921.6|916.6|921.6|916.6|921.7|916.7|921.5|916.5|5
1639546030000|2021-12-15 05:27:10|921.7|916.7|921.7|916.7|921.8|916.8|921.7|916.7|3
1639546040000|2021-12-15 05:27:20|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|4
1639546050000|2021-12-15 05:27:30|921.8|916.8|921.8|916.8|921.9|916.9|921.7|916.7|9
1639546060000|2021-12-15 05:27:40|921.9|916.9|921.8|916.8|921.9|916.9|921.8|916.8|4
1639546070000|2021-12-15 05:27:50|921.9|916.9|921.8|916.8|921.9|916.9|921.8|916.8|2
1639546100000|2021-12-15 05:28:20|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639546110000|2021-12-15 05:28:30|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|4
1639546120000|2021-12-15 05:28:40|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1639546140000|2021-12-15 05:29:00|922|917|922|917|922|917|922|917|1
1639546150000|2021-12-15 05:29:10|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639546170000|2021-12-15 05:29:30|922|917|922.1|917.1|922.1|917.1|922|917|2
1639546180000|2021-12-15 05:29:40|922|917|922|917|922|917|922|917|1
1639546190000|2021-12-15 05:29:50|922.1|917.1|922.1|917.1|922.1|917.1|922|917|3
1639546200000|2021-12-15 05:30:00|922.2|917.2|921.9|916.9|922.3|917.3|921.8|916.8|9
1639546210000|2021-12-15 05:30:10|922.1|917.1|922.3|917.3|922.3|917.3|922.1|917.1|3
1639546220000|2021-12-15 05:30:20|922.2|917.2|922.5|917.5|922.5|917.5|922.2|917.2|6
1639546230000|2021-12-15 05:30:30|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|5
1639546240000|2021-12-15 05:30:40|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639546250000|2021-12-15 05:30:50|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639546260000|2021-12-15 05:31:00|922.9|917.9|922.9|917.9|922.9|917.9|922.8|917.8|3
1639546270000|2021-12-15 05:31:10|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639546300000|2021-12-15 05:31:40|922.9|917.9|923|918|923|918|922.9|917.9|2
1639546340000|2021-12-15 05:32:20|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639546350000|2021-12-15 05:32:30|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|4
1639546360000|2021-12-15 05:32:40|924.2|919.2|924.4|919.4|924.4|919.4|924.2|919.2|3
1639546370000|2021-12-15 05:32:50|924.3|919.3|924.2|919.2|924.4|919.4|924.2|919.2|6
1639546380000|2021-12-15 05:33:00|924.1|919.1|924|919|924.1|919.1|924|919|2
1639546390000|2021-12-15 05:33:10|923.9|918.9|923.7|918.7|923.9|918.9|923.7|918.7|3
1639546400000|2021-12-15 05:33:20|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|11
1639546410000|2021-12-15 05:33:30|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|3
1639546420000|2021-12-15 05:33:40|923.6|918.6|923.7|918.7|923.7|918.7|923.5|918.5|4
1639546440000|2021-12-15 05:34:00|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1639546470000|2021-12-15 05:34:30|923.7|918.7|923.8|918.8|923.9|918.9|923.7|918.7|6
1639546480000|2021-12-15 05:34:40|923.7|918.7|923.3|918.3|923.8|918.8|923.3|918.3|9
1639546490000|2021-12-15 05:34:50|923.4|918.4|923.2|918.2|923.4|918.4|923|918|9
1639546500000|2021-12-15 05:35:00|923.1|918.1|923|918|923.1|918.1|923|918|2
1639546510000|2021-12-15 05:35:10|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639546520000|2021-12-15 05:35:20|923.4|918.4|923.6|918.6|923.6|918.6|923.4|918.4|2
1639546530000|2021-12-15 05:35:30|923.5|918.5|923.1|918.1|923.5|918.5|923.1|918.1|6
1639546540000|2021-12-15 05:35:40|923.2|918.2|923.5|918.5|923.5|918.5|923.2|918.2|3
1639546550000|2021-12-15 05:35:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639546560000|2021-12-15 05:36:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639546580000|2021-12-15 05:36:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639546590000|2021-12-15 05:36:30|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1639546600000|2021-12-15 05:36:40|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1639546610000|2021-12-15 05:36:50|923.8|918.8|923.6|918.6|923.8|918.8|923.6|918.6|2
1639546640000|2021-12-15 05:37:20|923.7|918.7|923.7|918.7|923.7|918.7|923.6|918.6|7
1639546650000|2021-12-15 05:37:30|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|4
1639546670000|2021-12-15 05:37:50|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|6
1639546680000|2021-12-15 05:38:00|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|8
1639546690000|2021-12-15 05:38:10|923.7|918.7|923.7|918.7|923.7|918.7|923.6|918.6|7
1639546700000|2021-12-15 05:38:20|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1639546710000|2021-12-15 05:38:30|923.6|918.6|923.8|918.8|923.8|918.8|923.6|918.6|3
1639546730000|2021-12-15 05:38:50|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|4
1639546740000|2021-12-15 05:39:00|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|3
1639546750000|2021-12-15 05:39:10|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|5
1639546760000|2021-12-15 05:39:20|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|4
1639546770000|2021-12-15 05:39:30|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|7
1639546780000|2021-12-15 05:39:40|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1639546790000|2021-12-15 05:39:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639546800000|2021-12-15 05:40:00|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1639546810000|2021-12-15 05:40:10|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|3
1639546850000|2021-12-15 05:40:50|923.2|918.2|923.2|918.2|923.3|918.3|923.2|918.2|3
1639546860000|2021-12-15 05:41:00|923.3|918.3|923.8|918.8|923.8|918.8|923.2|918.2|9
1639546880000|2021-12-15 05:41:20|924|919|924|919|924|919|924|919|1
1639546910000|2021-12-15 05:41:50|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639546920000|2021-12-15 05:42:00|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639546980000|2021-12-15 05:43:00|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639546990000|2021-12-15 05:43:10|924.3|919.3|924.2|919.2|924.4|919.4|924.2|919.2|3
1639547000000|2021-12-15 05:43:20|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1639547010000|2021-12-15 05:43:30|924|919|923.7|918.7|924|919|923.7|918.7|3
1639547020000|2021-12-15 05:43:40|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|10
1639547030000|2021-12-15 05:43:50|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639547040000|2021-12-15 05:44:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639547060000|2021-12-15 05:44:20|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639547070000|2021-12-15 05:44:30|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639547090000|2021-12-15 05:44:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639547100000|2021-12-15 05:45:00|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639547130000|2021-12-15 05:45:30|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1639547220000|2021-12-15 05:47:00|924|919|924.1|919.1|924.1|919.1|924|919|2
1639547270000|2021-12-15 05:47:50|924|919|924.1|919.1|924.1|919.1|924|919|2
1639547340000|2021-12-15 05:49:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639547350000|2021-12-15 05:49:10|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|3
1639547380000|2021-12-15 05:49:40|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639547410000|2021-12-15 05:50:10|924|919|924|919|924|919|923.9|918.9|3
1639547420000|2021-12-15 05:50:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639547480000|2021-12-15 05:51:20|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639547490000|2021-12-15 05:51:30|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1639547500000|2021-12-15 05:51:40|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1639547510000|2021-12-15 05:51:50|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639547520000|2021-12-15 05:52:00|924.3|919.3|924.2|919.2|924.3|919.3|924.1|919.1|6
1639547550000|2021-12-15 05:52:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639547570000|2021-12-15 05:52:50|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639547610000|2021-12-15 05:53:30|924.9|919.9|925.1|920.1|925.2|920.2|924.9|919.9|5
1639547620000|2021-12-15 05:53:40|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1639547630000|2021-12-15 05:53:50|925|920|924.7|919.7|925|920|924.6|919.6|5
1639547650000|2021-12-15 05:54:10|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639547660000|2021-12-15 05:54:20|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|3
1639547670000|2021-12-15 05:54:30|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|4
1639547680000|2021-12-15 05:54:40|924.9|919.9|924.7|919.7|924.9|919.9|924.7|919.7|3
1639547710000|2021-12-15 05:55:10|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|5
1639547720000|2021-12-15 05:55:20|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639547750000|2021-12-15 05:55:50|924.4|919.4|924.4|919.4|924.5|919.5|924.4|919.4|3
1639547760000|2021-12-15 05:56:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639547790000|2021-12-15 05:56:30|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639547800000|2021-12-15 05:56:40|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639547820000|2021-12-15 05:57:00|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|7
1639547830000|2021-12-15 05:57:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639547840000|2021-12-15 05:57:20|924.2|919.2|924|919|924.2|919.2|924|919|2
1639547850000|2021-12-15 05:57:30|923.9|918.9|924|919|924|919|923.9|918.9|2
1639547860000|2021-12-15 05:57:40|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639547870000|2021-12-15 05:57:50|924|919|924|919|924|919|923.9|918.9|5
1639547900000|2021-12-15 05:58:20|923.9|918.9|923.8|918.8|924|919|923.8|918.8|8
1639547910000|2021-12-15 05:58:30|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639547940000|2021-12-15 05:59:00|923.8|918.8|923.9|918.9|924|919|923.8|918.8|8
1639547950000|2021-12-15 05:59:10|924|919|924|919|924|919|924|919|1
1639547960000|2021-12-15 05:59:20|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|2
1639547980000|2021-12-15 05:59:40|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|10
1639547990000|2021-12-15 05:59:50|923.6|918.6|923.6|918.6|923.6|918.6|923.4|918.4|4
1639548000000|2021-12-15 06:00:00|923.5|918.5|923.6|918.6|923.7|918.7|923.5|918.5|6
1639548010000|2021-12-15 06:00:10|923.5|918.5|923.3|918.3|923.5|918.5|923.3|918.3|3
1639548020000|2021-12-15 06:00:20|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639548030000|2021-12-15 06:00:30|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|2
1639548040000|2021-12-15 06:00:40|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639548050000|2021-12-15 06:00:50|923.2|918.2|923.5|918.5|923.5|918.5|923.2|918.2|5
1639548060000|2021-12-15 06:01:00|923.6|918.6|924|919|924|919|923.6|918.6|5
1639548080000|2021-12-15 06:01:20|923.9|918.9|924|919|924|919|923.9|918.9|2
1639548100000|2021-12-15 06:01:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639548110000|2021-12-15 06:01:50|924.2|919.2|924.3|919.3|924.3|919.3|924.1|919.1|5
1639548120000|2021-12-15 06:02:00|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639548130000|2021-12-15 06:02:10|924.5|919.5|924.2|919.2|924.7|919.7|924.2|919.2|4
1639548140000|2021-12-15 06:02:20|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|3
1639548150000|2021-12-15 06:02:30|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|3
1639548160000|2021-12-15 06:02:40|924.6|919.6|924.3|919.3|924.8|919.8|924.2|919.2|7
1639548170000|2021-12-15 06:02:50|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|3
1639548180000|2021-12-15 06:03:00|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1639548200000|2021-12-15 06:03:20|923.9|918.9|924.1|919.1|924.1|919.1|923.9|918.9|9
1639548210000|2021-12-15 06:03:30|924|919|924|919|924|919|924|919|1
1639548220000|2021-12-15 06:03:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639548230000|2021-12-15 06:03:50|924|919|924|919|924|919|924|919|1
1639548240000|2021-12-15 06:04:00|923.9|918.9|924|919|924|919|923.9|918.9|2
1639548250000|2021-12-15 06:04:10|924.1|919.1|924.1|919.1|924.2|919.2|924.1|919.1|3
1639548270000|2021-12-15 06:04:30|924|919|924|919|924|919|924|919|1
1639548280000|2021-12-15 06:04:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639548290000|2021-12-15 06:04:50|923.9|918.9|923.9|918.9|924.1|919.1|923.9|918.9|5
1639548300000|2021-12-15 06:05:00|924|919|924|919|924.1|919.1|924|919|3
1639548310000|2021-12-15 06:05:10|923.9|918.9|924.1|919.1|924.1|919.1|923.9|918.9|4
1639548350000|2021-12-15 06:05:50|924|919|924.4|919.4|924.5|919.5|924|919|7
1639548360000|2021-12-15 06:06:00|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|3
1639548370000|2021-12-15 06:06:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639548380000|2021-12-15 06:06:20|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|3
1639548390000|2021-12-15 06:06:30|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639548410000|2021-12-15 06:06:50|924|919|923.9|918.9|924|919|923.7|918.7|6
1639548440000|2021-12-15 06:07:20|924|919|923.9|918.9|924|919|923.9|918.9|2
1639548450000|2021-12-15 06:07:30|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|4
1639548460000|2021-12-15 06:07:40|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639548470000|2021-12-15 06:07:50|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1639548480000|2021-12-15 06:08:00|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1639548490000|2021-12-15 06:08:10|923.8|918.8|923.7|918.7|923.9|918.9|923.7|918.7|3
1639548500000|2021-12-15 06:08:20|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1639548510000|2021-12-15 06:08:30|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1639548530000|2021-12-15 06:08:50|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|5
1639548540000|2021-12-15 06:09:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639548580000|2021-12-15 06:09:40|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1639548600000|2021-12-15 06:10:00|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1639548610000|2021-12-15 06:10:10|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639548620000|2021-12-15 06:10:20|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|4
1639548670000|2021-12-15 06:11:10|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|4
1639548710000|2021-12-15 06:11:50|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1639548730000|2021-12-15 06:12:10|923|918|923.1|918.1|923.1|918.1|923|918|10
1639548750000|2021-12-15 06:12:30|923|918|923|918|923|918|923|918|1
1639548760000|2021-12-15 06:12:40|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639548770000|2021-12-15 06:12:50|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1639548780000|2021-12-15 06:13:00|922.7|917.7|923.1|918.1|923.1|918.1|922.7|917.7|3
1639548790000|2021-12-15 06:13:10|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639548800000|2021-12-15 06:13:20|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1639548820000|2021-12-15 06:13:40|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1639548830000|2021-12-15 06:13:50|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|4
1639548840000|2021-12-15 06:14:00|923|918|923.1|918.1|923.1|918.1|923|918|4
1639548880000|2021-12-15 06:14:40|923.2|918.2|923.2|918.2|923.3|918.3|923.2|918.2|3
1639548910000|2021-12-15 06:15:10|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639548920000|2021-12-15 06:15:20|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|6
1639548930000|2021-12-15 06:15:30|923.2|918.2|923.2|918.2|923.3|918.3|923.2|918.2|11
1639548940000|2021-12-15 06:15:40|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639548960000|2021-12-15 06:16:00|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|6
1639548970000|2021-12-15 06:16:10|923.2|918.2|923.2|918.2|923.3|918.3|923.2|918.2|3
1639548980000|2021-12-15 06:16:20|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|7
1639548990000|2021-12-15 06:16:30|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639549000000|2021-12-15 06:16:40|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|2
1639549010000|2021-12-15 06:16:50|923.3|918.3|923|918|923.3|918.3|923|918|7
1639549020000|2021-12-15 06:17:00|922.9|917.9|923|918|923|918|922.9|917.9|2
1639549030000|2021-12-15 06:17:10|922.9|917.9|922.7|917.7|923|918|922.6|917.6|6
1639549050000|2021-12-15 06:17:30|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|6
1639549060000|2021-12-15 06:17:40|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639549080000|2021-12-15 06:18:00|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639549090000|2021-12-15 06:18:10|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639549120000|2021-12-15 06:18:40|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|6
1639549130000|2021-12-15 06:18:50|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639549140000|2021-12-15 06:19:00|922.6|917.6|922.8|917.8|922.8|917.8|922.6|917.6|7
1639549160000|2021-12-15 06:19:20|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639549170000|2021-12-15 06:19:30|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639549200000|2021-12-15 06:20:00|922.8|917.8|923|918|923.1|918.1|922.7|917.7|6
1639549210000|2021-12-15 06:20:10|922.9|917.9|923|918|923|918|922.9|917.9|2
1639549280000|2021-12-15 06:21:20|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1639549290000|2021-12-15 06:21:30|923.2|918.2|923.4|918.4|923.4|918.4|923.2|918.2|3
1639549310000|2021-12-15 06:21:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639549370000|2021-12-15 06:22:50|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|6
1639549380000|2021-12-15 06:23:00|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639549390000|2021-12-15 06:23:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|6
1639549410000|2021-12-15 06:23:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639549440000|2021-12-15 06:24:00|923.2|918.2|922.8|917.8|923.2|918.2|922.8|917.8|13
1639549450000|2021-12-15 06:24:10|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639549460000|2021-12-15 06:24:20|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639549470000|2021-12-15 06:24:30|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639549480000|2021-12-15 06:24:40|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639549490000|2021-12-15 06:24:50|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|3
1639549500000|2021-12-15 06:25:00|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|4
1639549510000|2021-12-15 06:25:10|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639549520000|2021-12-15 06:25:20|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639549560000|2021-12-15 06:26:00|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|3
1639549570000|2021-12-15 06:26:10|922.7|917.7|922.7|917.7|922.7|917.7|922.6|917.6|3
1639549580000|2021-12-15 06:26:20|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639549600000|2021-12-15 06:26:40|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639549610000|2021-12-15 06:26:50|922.7|917.7|922.7|917.7|922.7|917.7|922.6|917.6|3
1639549620000|2021-12-15 06:27:00|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639549640000|2021-12-15 06:27:20|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639549650000|2021-12-15 06:27:30|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639549680000|2021-12-15 06:28:00|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639549690000|2021-12-15 06:28:10|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639549720000|2021-12-15 06:28:40|923|918|923.1|918.1|923.1|918.1|923|918|2
1639549730000|2021-12-15 06:28:50|923|918|923|918|923.1|918.1|923|918|3
1639549740000|2021-12-15 06:29:00|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1639549750000|2021-12-15 06:29:10|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1639549760000|2021-12-15 06:29:20|923|918|923|918|923|918|923|918|1
1639549770000|2021-12-15 06:29:30|922.9|917.9|922.7|917.7|922.9|917.9|922.7|917.7|4
1639549800000|2021-12-15 06:30:00|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639549810000|2021-12-15 06:30:10|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|3
1639549820000|2021-12-15 06:30:20|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639549830000|2021-12-15 06:30:30|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639549870000|2021-12-15 06:31:10|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639549880000|2021-12-15 06:31:20|922.7|917.7|922.7|917.7|922.8|917.8|922.7|917.7|3
1639549890000|2021-12-15 06:31:30|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1639549900000|2021-12-15 06:31:40|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639549910000|2021-12-15 06:31:50|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|2
1639549920000|2021-12-15 06:32:00|923|918|923|918|923|918|922.9|917.9|3
1639549930000|2021-12-15 06:32:10|922.9|917.9|922.7|917.7|922.9|917.9|922.7|917.7|2
1639549940000|2021-12-15 06:32:20|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639549970000|2021-12-15 06:32:50|922.7|917.7|922.8|917.8|922.8|917.8|922.7|917.7|4
1639549980000|2021-12-15 06:33:00|922.7|917.7|922.7|917.7|922.8|917.8|922.7|917.7|7
1639549990000|2021-12-15 06:33:10|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639550000000|2021-12-15 06:33:20|922.7|917.7|922.7|917.7|922.8|917.8|922.7|917.7|3
1639550010000|2021-12-15 06:33:30|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1639550020000|2021-12-15 06:33:40|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639550050000|2021-12-15 06:34:10|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1639550060000|2021-12-15 06:34:20|922.8|917.8|922.5|917.5|922.8|917.8|922.5|917.5|4
1639550070000|2021-12-15 06:34:30|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639550080000|2021-12-15 06:34:40|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1639550090000|2021-12-15 06:34:50|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639550100000|2021-12-15 06:35:00|922.3|917.3|922.3|917.3|922.3|917.3|922.2|917.2|3
1639550130000|2021-12-15 06:35:30|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1639550140000|2021-12-15 06:35:40|922.3|917.3|922.5|917.5|922.5|917.5|922.3|917.3|2
1639550190000|2021-12-15 06:36:30|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639550200000|2021-12-15 06:36:40|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|2
1639550210000|2021-12-15 06:36:50|922.3|917.3|922.3|917.3|922.4|917.4|922.3|917.3|3
1639550230000|2021-12-15 06:37:10|922.2|917.2|922.2|917.2|922.3|917.3|922.2|917.2|3
1639550240000|2021-12-15 06:37:20|922.1|917.1|922|917|922.1|917.1|922|917|2
1639550280000|2021-12-15 06:38:00|921.9|916.9|921.6|916.6|921.9|916.9|921.6|916.6|2
1639550290000|2021-12-15 06:38:10|921.7|916.7|921.7|916.7|921.7|916.7|921.6|916.6|3
1639550310000|2021-12-15 06:38:30|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|6
1639550320000|2021-12-15 06:38:40|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639550330000|2021-12-15 06:38:50|921.6|916.6|921.6|916.6|921.7|916.7|921.6|916.6|3
1639550350000|2021-12-15 06:39:10|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639550360000|2021-12-15 06:39:20|921.5|916.5|921.8|916.8|921.8|916.8|921.5|916.5|10
1639550370000|2021-12-15 06:39:30|921.7|916.7|921.6|916.6|921.7|916.7|921.5|916.5|3
1639550400000|2021-12-15 06:40:00|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639550410000|2021-12-15 06:40:10|921.5|916.5|921.7|916.7|921.7|916.7|921.5|916.5|2
1639550440000|2021-12-15 06:40:40|921.4|916.4|921.4|916.4|921.4|916.4|921.3|916.3|3
1639550460000|2021-12-15 06:41:00|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|4
1639550470000|2021-12-15 06:41:10|921.3|916.3|921.5|916.5|921.5|916.5|921.3|916.3|3
1639550480000|2021-12-15 06:41:20|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639550490000|2021-12-15 06:41:30|921.7|916.7|921.5|916.5|921.7|916.7|921.5|916.5|2
1639550580000|2021-12-15 06:43:00|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639550590000|2021-12-15 06:43:10|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639550620000|2021-12-15 06:43:40|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639550630000|2021-12-15 06:43:50|921.9|916.9|922.2|917.2|922.2|917.2|921.9|916.9|3
1639550640000|2021-12-15 06:44:00|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639550650000|2021-12-15 06:44:10|922|917|922|917|922|917|922|917|1
1639550670000|2021-12-15 06:44:30|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639550730000|2021-12-15 06:45:30|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639550740000|2021-12-15 06:45:40|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639550750000|2021-12-15 06:45:50|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1639550760000|2021-12-15 06:46:00|922|917|922|917|922|917|922|917|1
1639550810000|2021-12-15 06:46:50|921.9|916.9|922|917|922|917|921.9|916.9|2
1639550820000|2021-12-15 06:47:00|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639550860000|2021-12-15 06:47:40|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1639550930000|2021-12-15 06:48:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639550940000|2021-12-15 06:49:00|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|4
1639550950000|2021-12-15 06:49:10|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639550970000|2021-12-15 06:49:30|922.7|917.7|922.5|917.5|922.7|917.7|922.5|917.5|2
1639550980000|2021-12-15 06:49:40|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639550990000|2021-12-15 06:49:50|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1639551000000|2021-12-15 06:50:00|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1639551030000|2021-12-15 06:50:30|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639551040000|2021-12-15 06:50:40|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639551050000|2021-12-15 06:50:50|922|917|922|917|922|917|922|917|1
1639551060000|2021-12-15 06:51:00|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639551080000|2021-12-15 06:51:20|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1639551090000|2021-12-15 06:51:30|921.8|916.8|921.8|916.8|921.9|916.9|921.6|916.6|5
1639551110000|2021-12-15 06:51:50|921.7|916.7|921.4|916.4|921.7|916.7|921.4|916.4|2
1639551120000|2021-12-15 06:52:00|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639551140000|2021-12-15 06:52:20|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639551170000|2021-12-15 06:52:50|921.6|916.6|921.1|916.1|921.6|916.6|921.1|916.1|4
1639551180000|2021-12-15 06:53:00|921|916|920.8|915.8|921|916|920.8|915.8|2
1639551190000|2021-12-15 06:53:10|920.7|915.7|920.8|915.8|920.8|915.8|920.7|915.7|4
1639551210000|2021-12-15 06:53:30|920.7|915.7|920.7|915.7|920.8|915.8|920.7|915.7|3
1639551220000|2021-12-15 06:53:40|920.8|915.8|920.8|915.8|920.8|915.8|920.8|915.8|1
1639551230000|2021-12-15 06:53:50|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1639551240000|2021-12-15 06:54:00|920.9|915.9|920.7|915.7|920.9|915.9|920.7|915.7|7
1639551260000|2021-12-15 06:54:20|920.6|915.6|920.7|915.7|920.7|915.7|920.6|915.6|2
1639551270000|2021-12-15 06:54:30|920.6|915.6|920.5|915.5|920.6|915.6|920.5|915.5|4
1639551280000|2021-12-15 06:54:40|920.4|915.4|920.5|915.5|920.5|915.5|920.4|915.4|2
1639551300000|2021-12-15 06:55:00|920.6|915.6|920.5|915.5|920.6|915.6|920.4|915.4|8
1639551310000|2021-12-15 06:55:10|920.4|915.4|920.5|915.5|920.5|915.5|920.4|915.4|2
1639551340000|2021-12-15 06:55:40|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1639551350000|2021-12-15 06:55:50|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1639551360000|2021-12-15 06:56:00|920.6|915.6|920.4|915.4|920.6|915.6|920.4|915.4|6
1639551370000|2021-12-15 06:56:10|920.3|915.3|920.2|915.2|920.3|915.3|920.2|915.2|6
1639551380000|2021-12-15 06:56:20|920.1|915.1|920.1|915.1|920.1|915.1|920.1|915.1|1
1639551390000|2021-12-15 06:56:30|920|915|919.7|914.7|920|915|919.5|914.5|16
1639551400000|2021-12-15 06:56:40|919.6|914.6|919.7|914.7|919.7|914.7|919.6|914.6|4
1639551410000|2021-12-15 06:56:50|919.8|914.8|919.6|914.6|919.8|914.8|919.6|914.6|13
1639551420000|2021-12-15 06:57:00|919.7|914.7|919.7|914.7|919.7|914.7|919.6|914.6|11
1639551430000|2021-12-15 06:57:10|919.6|914.6|919.6|914.6|919.6|914.6|919.6|914.6|1
1639551440000|2021-12-15 06:57:20|919.5|914.5|919.2|914.2|919.6|914.6|919.2|914.2|4
1639551450000|2021-12-15 06:57:30|919.3|914.3|919.2|914.2|919.3|914.3|919.2|914.2|2
1639551460000|2021-12-15 06:57:40|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1639551470000|2021-12-15 06:57:50|918.9|913.9|918.9|913.9|918.9|913.9|918.9|913.9|1
1639551480000|2021-12-15 06:58:00|918.7|913.7|919|914|919|914|918.7|913.7|4
1639551490000|2021-12-15 06:58:10|918.9|913.9|919.1|914.1|919.1|914.1|918.9|913.9|3
1639551500000|2021-12-15 06:58:20|919|914|919.2|914.2|919.2|914.2|919|914|3
1639551510000|2021-12-15 06:58:30|919.1|914.1|919.2|914.2|919.2|914.2|919|914|4
1639551520000|2021-12-15 06:58:40|919.1|914.1|919.2|914.2|919.2|914.2|919.1|914.1|4
1639551530000|2021-12-15 06:58:50|919|914|919.1|914.1|919.1|914.1|919|914|6
1639551540000|2021-12-15 06:59:00|919|914|919.1|914.1|919.1|914.1|919|914|10
1639551550000|2021-12-15 06:59:10|919|914|919.1|914.1|919.1|914.1|919|914|4
1639551560000|2021-12-15 06:59:20|919.2|914.2|919.2|914.2|919.3|914.3|919.2|914.2|3
1639551570000|2021-12-15 06:59:30|919.3|914.3|919.3|914.3|919.3|914.3|919.3|914.3|1
1639551580000|2021-12-15 06:59:40|919.2|914.2|919.2|914.2|919.3|914.3|919.2|914.2|5
1639551590000|2021-12-15 06:59:50|919.3|914.3|919.3|914.3|919.3|914.3|919.3|914.3|1
1639551600000|2021-12-15 07:00:00|919.2|914.2|919.4|914.4|919.6|914.6|919.2|914.2|10
1639551610000|2021-12-15 07:00:10|919.3|914.3|919.3|914.3|919.4|914.4|919.2|914.2|7
1639551620000|2021-12-15 07:00:20|919.4|914.4|919.4|914.4|919.4|914.4|919.3|914.3|9
1639551630000|2021-12-15 07:00:30|919.3|914.3|919.7|914.7|919.7|914.7|919.3|914.3|6
1639551640000|2021-12-15 07:00:40|919.8|914.8|920|915|920.1|915.1|919.8|914.8|5
1639551650000|2021-12-15 07:00:50|920.1|915.1|919.9|914.9|920.1|915.1|919.8|914.8|4
1639551660000|2021-12-15 07:01:00|919.8|914.8|919.7|914.7|920|915|919.7|914.7|6
1639551680000|2021-12-15 07:01:20|919.8|914.8|919.8|914.8|919.8|914.8|919.8|914.8|1
1639551690000|2021-12-15 07:01:30|919.9|914.9|919.8|914.8|919.9|914.9|919.8|914.8|2
1639551700000|2021-12-15 07:01:40|920|915|920|915|920|915|920|915|1
1639551710000|2021-12-15 07:01:50|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1639551720000|2021-12-15 07:02:00|920.5|915.5|920.2|915.2|920.7|915.7|920.2|915.2|3
1639551740000|2021-12-15 07:02:20|920.1|915.1|920|915|920.1|915.1|920|915|2
1639551750000|2021-12-15 07:02:30|920.1|915.1|920|915|920.1|915.1|920|915|6
1639551760000|2021-12-15 07:02:40|920.1|915.1|920|915|920.1|915.1|920|915|2
1639551770000|2021-12-15 07:02:50|919.9|914.9|919.9|914.9|919.9|914.9|919.9|914.9|1
1639551780000|2021-12-15 07:03:00|919.8|914.8|919.8|914.8|919.9|914.9|919.8|914.8|3
1639551840000|2021-12-15 07:04:00|919.7|914.7|919.7|914.7|919.7|914.7|919.7|914.7|1
1639551860000|2021-12-15 07:04:20|919.6|914.6|919.7|914.7|919.7|914.7|919.6|914.6|2
1639551870000|2021-12-15 07:04:30|919.6|914.6|919.6|914.6|919.6|914.6|919.6|914.6|1
1639551880000|2021-12-15 07:04:40|919.7|914.7|919.7|914.7|919.8|914.8|919.7|914.7|5
1639551900000|2021-12-15 07:05:00|919.8|914.8|919.9|914.9|919.9|914.9|919.6|914.6|3
1639551910000|2021-12-15 07:05:10|920|915|920.1|915.1|920.1|915.1|920|915|2
1639551920000|2021-12-15 07:05:20|920|915|920.1|915.1|920.1|915.1|920|915|6
1639551940000|2021-12-15 07:05:40|920|915|920.1|915.1|920.1|915.1|920|915|4
1639551950000|2021-12-15 07:05:50|920|915|920.2|915.2|920.2|915.2|920|915|3
1639551960000|2021-12-15 07:06:00|920.1|915.1|920.2|915.2|920.2|915.2|920.1|915.1|8
1639551970000|2021-12-15 07:06:10|920.1|915.1|920.1|915.1|920.1|915.1|919.8|914.8|10
1639551980000|2021-12-15 07:06:20|920.2|915.2|920.2|915.2|920.2|915.2|920.1|915.1|3
1639551990000|2021-12-15 07:06:30|920.1|915.1|919.9|914.9|920.1|915.1|919.9|914.9|3
1639552000000|2021-12-15 07:06:40|919.8|914.8|919.4|914.4|919.8|914.8|919.4|914.4|3
1639552010000|2021-12-15 07:06:50|919.3|914.3|919.3|914.3|919.4|914.4|919.3|914.3|3
1639552020000|2021-12-15 07:07:00|919.4|914.4|919.5|914.5|919.5|914.5|919.4|914.4|2
1639552030000|2021-12-15 07:07:10|919.6|914.6|919.5|914.5|919.6|914.6|919.5|914.5|2
1639552040000|2021-12-15 07:07:20|919.4|914.4|919.3|914.3|919.4|914.4|919.2|914.2|4
1639552050000|2021-12-15 07:07:30|919.4|914.4|919.6|914.6|919.6|914.6|919.4|914.4|2
1639552060000|2021-12-15 07:07:40|919.9|914.9|919.9|914.9|920.1|915.1|919.9|914.9|12
1639552070000|2021-12-15 07:07:50|920|915|920.1|915.1|920.2|915.2|920|915|6
1639552080000|2021-12-15 07:08:00|920.2|915.2|919.9|914.9|920.2|915.2|919.9|914.9|5
1639552090000|2021-12-15 07:08:10|919.8|914.8|919.8|914.8|919.8|914.8|919.8|914.8|1
1639552100000|2021-12-15 07:08:20|919.9|914.9|919.9|914.9|919.9|914.9|919.9|914.9|1
1639552110000|2021-12-15 07:08:30|920|915|920|915|920.2|915.2|920|915|11
1639552120000|2021-12-15 07:08:40|920.1|915.1|920|915|920.1|915.1|920|915|2
1639552130000|2021-12-15 07:08:50|920.1|915.1|920|915|920.1|915.1|920|915|2
1639552140000|2021-12-15 07:09:00|920.1|915.1|919.8|914.8|920.1|915.1|919.8|914.8|4
1639552150000|2021-12-15 07:09:10|919.9|914.9|919.9|914.9|919.9|914.9|919.8|914.8|3
1639552160000|2021-12-15 07:09:20|919.8|914.8|919.9|914.9|919.9|914.9|919.8|914.8|4
1639552170000|2021-12-15 07:09:30|920.2|915.2|920|915|920.2|915.2|920|915|3
1639552180000|2021-12-15 07:09:40|920.1|915.1|920.1|915.1|920.1|915.1|920.1|915.1|1
1639552190000|2021-12-15 07:09:50|920.2|915.2|920.2|915.2|920.2|915.2|920.1|915.1|3
1639552200000|2021-12-15 07:10:00|920.1|915.1|920.2|915.2|920.2|915.2|920.1|915.1|4
1639552210000|2021-12-15 07:10:10|920.1|915.1|920.1|915.1|920.1|915.1|920.1|915.1|1
1639552220000|2021-12-15 07:10:20|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|8
1639552230000|2021-12-15 07:10:30|920|915|920.1|915.1|920.1|915.1|920|915|2
1639552250000|2021-12-15 07:10:50|920|915|920.3|915.3|920.3|915.3|920|915|3
1639552260000|2021-12-15 07:11:00|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|2
1639552270000|2021-12-15 07:11:10|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|2
1639552280000|2021-12-15 07:11:20|920.2|915.2|920.2|915.2|920.2|915.2|920.1|915.1|5
1639552290000|2021-12-15 07:11:30|920.1|915.1|920.1|915.1|920.2|915.2|920|915|4
1639552310000|2021-12-15 07:11:50|920.2|915.2|919.7|914.7|920.2|915.2|919.7|914.7|4
1639552320000|2021-12-15 07:12:00|919.6|914.6|919.5|914.5|919.6|914.6|919.5|914.5|2
1639552330000|2021-12-15 07:12:10|919.7|914.7|919.6|914.6|919.7|914.7|919.6|914.6|2
1639552340000|2021-12-15 07:12:20|919.5|914.5|919.6|914.6|919.6|914.6|919.5|914.5|2
1639552350000|2021-12-15 07:12:30|919.5|914.5|919.5|914.5|919.5|914.5|919.5|914.5|1
1639552360000|2021-12-15 07:12:40|919.4|914.4|919.4|914.4|919.6|914.6|919.4|914.4|8
1639552370000|2021-12-15 07:12:50|919.3|914.3|919.3|914.3|919.3|914.3|919.2|914.2|3
1639552380000|2021-12-15 07:13:00|919.4|914.4|919.6|914.6|919.6|914.6|919.2|914.2|6
1639552390000|2021-12-15 07:13:10|919.7|914.7|919.3|914.3|919.7|914.7|919.3|914.3|7
1639552400000|2021-12-15 07:13:20|919.2|914.2|919.2|914.2|919.3|914.3|919.2|914.2|3
1639552410000|2021-12-15 07:13:30|919.4|914.4|919.4|914.4|919.5|914.5|919.4|914.4|5
1639552420000|2021-12-15 07:13:40|919.5|914.5|919.5|914.5|919.7|914.7|919.5|914.5|5
1639552430000|2021-12-15 07:13:50|919.4|914.4|919.4|914.4|919.4|914.4|919.4|914.4|1
1639552440000|2021-12-15 07:14:00|919|914|919.2|914.2|919.2|914.2|919|914|3
1639552450000|2021-12-15 07:14:10|919.3|914.3|919.4|914.4|919.4|914.4|919.3|914.3|4
1639552460000|2021-12-15 07:14:20|919.3|914.3|919.5|914.5|919.5|914.5|919.2|914.2|7
1639552470000|2021-12-15 07:14:30|919.7|914.7|919.7|914.7|919.7|914.7|919.5|914.5|9
1639552510000|2021-12-15 07:15:10|920.2|915.2|920.8|915.8|920.9|915.9|920.2|915.2|4
1639552520000|2021-12-15 07:15:20|920.9|915.9|921|916|921|916|920.9|915.9|2
1639552550000|2021-12-15 07:15:50|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|2
1639552560000|2021-12-15 07:16:00|921.2|916.2|921.1|916.1|921.3|916.3|921.1|916.1|4
1639552570000|2021-12-15 07:16:10|921.2|916.2|921.3|916.3|921.3|916.3|921.1|916.1|5
1639552580000|2021-12-15 07:16:20|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|6
1639552590000|2021-12-15 07:16:30|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639552620000|2021-12-15 07:17:00|921.5|916.5|921.9|916.9|922|917|921.5|916.5|6
1639552630000|2021-12-15 07:17:10|922|917|922.3|917.3|922.4|917.4|922|917|3
1639552660000|2021-12-15 07:17:40|922|917|921.9|916.9|922|917|921.9|916.9|2
1639552670000|2021-12-15 07:17:50|922|917|922|917|922|917|921.9|916.9|3
1639552690000|2021-12-15 07:18:10|922.1|917.1|922|917|922.1|917.1|922|917|2
1639552730000|2021-12-15 07:18:50|922.1|917.1|922.3|917.3|922.4|917.4|922.1|917.1|4
1639552740000|2021-12-15 07:19:00|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639552750000|2021-12-15 07:19:10|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639552770000|2021-12-15 07:19:30|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1639552780000|2021-12-15 07:19:40|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639552800000|2021-12-15 07:20:00|922.3|917.3|922.1|917.1|922.3|917.3|922.1|917.1|3
1639552810000|2021-12-15 07:20:10|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|3
1639552820000|2021-12-15 07:20:20|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639552830000|2021-12-15 07:20:30|922|917|922|917|922|917|922|917|1
1639552840000|2021-12-15 07:20:40|922.1|917.1|922|917|922.1|917.1|922|917|2
1639552850000|2021-12-15 07:20:50|922.1|917.1|922|917|922.1|917.1|922|917|2
1639552870000|2021-12-15 07:21:10|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639552880000|2021-12-15 07:21:20|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1639552890000|2021-12-15 07:21:30|922|917|921.9|916.9|922|917|921.9|916.9|2
1639552910000|2021-12-15 07:21:50|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639552930000|2021-12-15 07:22:10|921.6|916.6|921.5|916.5|921.7|916.7|921.3|916.3|7
1639552940000|2021-12-15 07:22:20|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639552950000|2021-12-15 07:22:30|921.5|916.5|921.1|916.1|921.5|916.5|921|916|6
1639552960000|2021-12-15 07:22:40|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1639552970000|2021-12-15 07:22:50|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|2
1639552990000|2021-12-15 07:23:10|921.5|916.5|921.5|916.5|921.7|916.7|921.5|916.5|6
1639553020000|2021-12-15 07:23:40|921.6|916.6|921.6|916.6|921.6|916.6|921.5|916.5|5
1639553030000|2021-12-15 07:23:50|921.5|916.5|921.5|916.5|921.6|916.6|921.5|916.5|5
1639553070000|2021-12-15 07:24:30|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|2
1639553080000|2021-12-15 07:24:40|921.6|916.6|921.6|916.6|921.6|916.6|921.5|916.5|3
1639553100000|2021-12-15 07:25:00|921.8|916.8|921.8|916.8|921.8|916.8|921.6|916.6|7
1639553110000|2021-12-15 07:25:10|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|6
1639553130000|2021-12-15 07:25:30|921.9|916.9|921.9|916.9|922|917|921.9|916.9|3
1639553140000|2021-12-15 07:25:40|922|917|921.8|916.8|922|917|921.8|916.8|6
1639553150000|2021-12-15 07:25:50|921.9|916.9|922|917|922|917|921.9|916.9|8
1639553160000|2021-12-15 07:26:00|921.9|916.9|922|917|922|917|921.9|916.9|8
1639553170000|2021-12-15 07:26:10|921.9|916.9|922|917|922|917|921.8|916.8|6
1639553180000|2021-12-15 07:26:20|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1639553190000|2021-12-15 07:26:30|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|5
1639553200000|2021-12-15 07:26:40|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|2
1639553210000|2021-12-15 07:26:50|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|10
1639553220000|2021-12-15 07:27:00|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|6
1639553240000|2021-12-15 07:27:20|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1639553250000|2021-12-15 07:27:30|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1639553260000|2021-12-15 07:27:40|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639553280000|2021-12-15 07:28:00|922.5|917.5|922.3|917.3|922.5|917.5|922.3|917.3|11
1639553290000|2021-12-15 07:28:10|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1639553300000|2021-12-15 07:28:20|922.2|917.2|922.5|917.5|922.5|917.5|922.2|917.2|3
1639553320000|2021-12-15 07:28:40|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1639553330000|2021-12-15 07:28:50|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|4
1639553340000|2021-12-15 07:29:00|922.4|917.4|922.3|917.3|922.4|917.4|922.2|917.2|4
1639553350000|2021-12-15 07:29:10|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639553400000|2021-12-15 07:30:00|922.1|917.1|922.1|917.1|922.2|917.2|922.1|917.1|3
1639553420000|2021-12-15 07:30:20|922|917|921.8|916.8|922|917|921.8|916.8|2
1639553450000|2021-12-15 07:30:50|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|2
1639553490000|2021-12-15 07:31:30|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639553500000|2021-12-15 07:31:40|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639553510000|2021-12-15 07:31:50|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639553530000|2021-12-15 07:32:10|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|6
1639553550000|2021-12-15 07:32:30|921.5|916.5|921.4|916.4|921.5|916.5|921.3|916.3|4
1639553560000|2021-12-15 07:32:40|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|6
1639553570000|2021-12-15 07:32:50|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|4
1639553580000|2021-12-15 07:33:00|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639553600000|2021-12-15 07:33:20|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|2
1639553610000|2021-12-15 07:33:30|921.4|916.4|921.4|916.4|921.5|916.5|921.4|916.4|5
1639553620000|2021-12-15 07:33:40|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639553630000|2021-12-15 07:33:50|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639553640000|2021-12-15 07:34:00|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639553650000|2021-12-15 07:34:10|921.2|916.2|921.4|916.4|921.4|916.4|921.2|916.2|3
1639553660000|2021-12-15 07:34:20|921.2|916.2|921.2|916.2|921.3|916.3|921.2|916.2|3
1639553680000|2021-12-15 07:34:40|921.3|916.3|921.2|916.2|921.3|916.3|921.2|916.2|4
1639553690000|2021-12-15 07:34:50|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1639553700000|2021-12-15 07:35:00|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|4
1639553710000|2021-12-15 07:35:10|921.2|916.2|921.4|916.4|921.4|916.4|921.2|916.2|3
1639553730000|2021-12-15 07:35:30|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639553740000|2021-12-15 07:35:40|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639553750000|2021-12-15 07:35:50|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639553760000|2021-12-15 07:36:00|921.5|916.5|921.4|916.4|921.6|916.6|921.4|916.4|4
1639553770000|2021-12-15 07:36:10|921.5|916.5|921.4|916.4|921.5|916.5|921.3|916.3|4
1639553790000|2021-12-15 07:36:30|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639553810000|2021-12-15 07:36:50|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639553820000|2021-12-15 07:37:00|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1639553830000|2021-12-15 07:37:10|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639553840000|2021-12-15 07:37:20|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639553860000|2021-12-15 07:37:40|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1639553870000|2021-12-15 07:37:50|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639553890000|2021-12-15 07:38:10|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639553900000|2021-12-15 07:38:20|921.6|916.6|921.8|916.8|921.8|916.8|921.6|916.6|3
1639553910000|2021-12-15 07:38:30|921.7|916.7|922|917|922|917|921.7|916.7|5
1639553940000|2021-12-15 07:39:00|922.1|917.1|922.1|917.1|922.2|917.2|922.1|917.1|3
1639553950000|2021-12-15 07:39:10|922.2|917.2|922|917|922.2|917.2|922|917|10
1639553960000|2021-12-15 07:39:20|922.1|917.1|922|917|922.1|917.1|922|917|2
1639553970000|2021-12-15 07:39:30|922.1|917.1|922|917|922.1|917.1|922|917|2
1639553980000|2021-12-15 07:39:40|922.1|917.1|922.1|917.1|922.1|917.1|922|917|5
1639553990000|2021-12-15 07:39:50|922|917|922|917|922.1|917.1|922|917|5
1639554000000|2021-12-15 07:40:00|922.1|917.1|922|917|922.1|917.1|922|917|2
1639554020000|2021-12-15 07:40:20|921.9|916.9|922|917|922|917|921.9|916.9|2
1639554030000|2021-12-15 07:40:30|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1639554040000|2021-12-15 07:40:40|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1639554110000|2021-12-15 07:41:50|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|3
1639554120000|2021-12-15 07:42:00|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|4
1639554140000|2021-12-15 07:42:20|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1639554150000|2021-12-15 07:42:30|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1639554160000|2021-12-15 07:42:40|922.1|917.1|922.1|917.1|922.2|917.2|922.1|917.1|5
1639554200000|2021-12-15 07:43:20|922.2|917.2|922.2|917.2|922.3|917.3|922.2|917.2|5
1639554210000|2021-12-15 07:43:30|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1639554220000|2021-12-15 07:43:40|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|2
1639554240000|2021-12-15 07:44:00|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1639554250000|2021-12-15 07:44:10|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|6
1639554260000|2021-12-15 07:44:20|922.1|917.1|922.1|917.1|922.2|917.2|922.1|917.1|5
1639554270000|2021-12-15 07:44:30|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639554280000|2021-12-15 07:44:40|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1639554300000|2021-12-15 07:45:00|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639554320000|2021-12-15 07:45:20|922|917|921.9|916.9|922|917|921.9|916.9|2
1639554330000|2021-12-15 07:45:30|921.8|916.8|921.7|916.7|921.9|916.9|921.7|916.7|8
1639554340000|2021-12-15 07:45:40|921.8|916.8|921.9|916.9|921.9|916.9|921.7|916.7|6
1639554350000|2021-12-15 07:45:50|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639554360000|2021-12-15 07:46:00|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|4
1639554370000|2021-12-15 07:46:10|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|8
1639554380000|2021-12-15 07:46:20|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639554400000|2021-12-15 07:46:40|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639554410000|2021-12-15 07:46:50|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1639554420000|2021-12-15 07:47:00|922.6|917.6|922.6|917.6|922.6|917.6|922.5|917.5|3
1639554440000|2021-12-15 07:47:20|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639554480000|2021-12-15 07:48:00|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639554500000|2021-12-15 07:48:20|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|8
1639554530000|2021-12-15 07:48:50|923|918|923|918|923.1|918.1|922.9|917.9|12
1639554540000|2021-12-15 07:49:00|922.9|917.9|922.7|917.7|922.9|917.9|922.7|917.7|3
1639554570000|2021-12-15 07:49:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639554590000|2021-12-15 07:49:50|922.6|917.6|921.9|916.9|922.6|917.6|921.9|916.9|4
1639554600000|2021-12-15 07:50:00|922|917|922|917|922|917|922|917|1
1639554620000|2021-12-15 07:50:20|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639554650000|2021-12-15 07:50:50|922|917|922|917|922|917|922|917|1
1639554660000|2021-12-15 07:51:00|922.1|917.1|922.2|917.2|922.3|917.3|922|917|6
1639554670000|2021-12-15 07:51:10|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|2
1639554680000|2021-12-15 07:51:20|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|2
1639554690000|2021-12-15 07:51:30|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|4
1639554700000|2021-12-15 07:51:40|922.3|917.3|922.1|917.1|922.3|917.3|922.1|917.1|11
1639554710000|2021-12-15 07:51:50|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639554730000|2021-12-15 07:52:10|922.1|917.1|922|917|922.1|917.1|922|917|2
1639554770000|2021-12-15 07:52:50|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639554780000|2021-12-15 07:53:00|922|917|921.9|916.9|922|917|921.9|916.9|2
1639554790000|2021-12-15 07:53:10|922|917|922|917|922|917|921.9|916.9|5
1639554840000|2021-12-15 07:54:00|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1639554860000|2021-12-15 07:54:20|922.1|917.1|922|917|922.1|917.1|922|917|4
1639554870000|2021-12-15 07:54:30|921.9|916.9|921.9|916.9|922.1|917.1|921.9|916.9|9
1639554880000|2021-12-15 07:54:40|922|917|921.9|916.9|922|917|921.9|916.9|2
1639554890000|2021-12-15 07:54:50|922|917|921.9|916.9|922|917|921.9|916.9|2
1639554900000|2021-12-15 07:55:00|922|917|921.9|916.9|922|917|921.9|916.9|8
1639554910000|2021-12-15 07:55:10|922.1|917.1|921.9|916.9|922.1|917.1|921.9|916.9|3
1639554930000|2021-12-15 07:55:30|922|917|921.7|916.7|922|917|921.7|916.7|3
1639554940000|2021-12-15 07:55:40|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|12
1639554950000|2021-12-15 07:55:50|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|10
1639554960000|2021-12-15 07:56:00|921.6|916.6|921.5|916.5|921.6|916.6|921.3|916.3|5
1639554980000|2021-12-15 07:56:20|921.6|916.6|921.6|916.6|921.6|916.6|921.5|916.5|3
1639554990000|2021-12-15 07:56:30|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|4
1639555000000|2021-12-15 07:56:40|921.7|916.7|921.7|916.7|921.8|916.8|921.7|916.7|3
1639555010000|2021-12-15 07:56:50|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|6
1639555020000|2021-12-15 07:57:00|921.6|916.6|921.8|916.8|921.8|916.8|921.6|916.6|5
1639555030000|2021-12-15 07:57:10|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|2
1639555040000|2021-12-15 07:57:20|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639555060000|2021-12-15 07:57:40|921.6|916.6|921.4|916.4|921.6|916.6|921.4|916.4|5
1639555070000|2021-12-15 07:57:50|921.5|916.5|921.5|916.5|921.5|916.5|921.4|916.4|9
1639555080000|2021-12-15 07:58:00|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1639555090000|2021-12-15 07:58:10|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|2
1639555110000|2021-12-15 07:58:30|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1639555140000|2021-12-15 07:59:00|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|4
1639555160000|2021-12-15 07:59:20|921.2|916.2|921.2|916.2|921.3|916.3|921.2|916.2|5
1639555170000|2021-12-15 07:59:30|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1639555180000|2021-12-15 07:59:40|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1639555190000|2021-12-15 07:59:50|921.3|916.3|921.5|916.5|921.5|916.5|921.3|916.3|3
1639555200000|2021-12-15 08:00:00|921.6|916.6|921.8|916.8|921.8|916.8|921.6|916.6|8
1639555210000|2021-12-15 08:00:10|921.4|916.4|921.8|916.8|921.8|916.8|921.4|916.4|6
1639555220000|2021-12-15 08:00:20|922|917|921.9|916.9|922.1|917.1|921.9|916.9|4
1639555230000|2021-12-15 08:00:30|922|917|921.9|916.9|922|917|921.8|916.8|8
1639555240000|2021-12-15 08:00:40|921.8|916.8|922|917|922.1|917.1|921.8|916.8|5
1639555250000|2021-12-15 08:00:50|921.9|916.9|922|917|922|917|921.9|916.9|6
1639555260000|2021-12-15 08:01:00|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|7
1639555270000|2021-12-15 08:01:10|922.1|917.1|921.7|916.7|922.1|917.1|921.7|916.7|4
1639555280000|2021-12-15 08:01:20|922|917|922.3|917.3|922.3|917.3|922|917|4
1639555300000|2021-12-15 08:01:40|922.1|917.1|922.4|917.4|922.4|917.4|922.1|917.1|4
1639555310000|2021-12-15 08:01:50|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639555320000|2021-12-15 08:02:00|922.7|917.7|923.1|918.1|923.1|918.1|922.7|917.7|9
1639555330000|2021-12-15 08:02:10|923.2|918.2|922.8|917.8|923.3|918.3|922.8|917.8|9
1639555340000|2021-12-15 08:02:20|922.9|917.9|923.1|918.1|923.1|918.1|922.9|917.9|2
1639555350000|2021-12-15 08:02:30|923.2|918.2|923.5|918.5|923.9|918.9|923.2|918.2|6
1639555360000|2021-12-15 08:02:40|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|3
1639555370000|2021-12-15 08:02:50|923.7|918.7|923.6|918.6|923.9|918.9|923.6|918.6|3
1639555380000|2021-12-15 08:03:00|923.5|918.5|923.3|918.3|923.5|918.5|923.2|918.2|5
1639555390000|2021-12-15 08:03:10|923.5|918.5|923.6|918.6|923.6|918.6|923.4|918.4|5
1639555400000|2021-12-15 08:03:20|923.5|918.5|923.4|918.4|923.6|918.6|923.4|918.4|4
1639555410000|2021-12-15 08:03:30|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1639555420000|2021-12-15 08:03:40|923.7|918.7|923.7|918.7|923.8|918.8|923.6|918.6|5
1639555430000|2021-12-15 08:03:50|923.8|918.8|923.6|918.6|923.8|918.8|923.6|918.6|9
1639555440000|2021-12-15 08:04:00|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1639555450000|2021-12-15 08:04:10|923.8|918.8|923.6|918.6|923.8|918.8|923.6|918.6|3
1639555460000|2021-12-15 08:04:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639555470000|2021-12-15 08:04:30|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639555480000|2021-12-15 08:04:40|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639555510000|2021-12-15 08:05:10|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639555520000|2021-12-15 08:05:20|923|918|922.8|917.8|923|918|922.8|917.8|2
1639555530000|2021-12-15 08:05:30|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639555540000|2021-12-15 08:05:40|922.5|917.5|922.8|917.8|922.8|917.8|922.5|917.5|4
1639555550000|2021-12-15 08:05:50|923|918|922.9|917.9|923|918|922.8|917.8|7
1639555560000|2021-12-15 08:06:00|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|5
1639555570000|2021-12-15 08:06:10|923|918|923.1|918.1|923.1|918.1|923|918|6
1639555580000|2021-12-15 08:06:20|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639555590000|2021-12-15 08:06:30|923.3|918.3|923.4|918.4|923.4|918.4|923.2|918.2|3
1639555600000|2021-12-15 08:06:40|923.6|918.6|923.6|918.6|923.8|918.8|923.6|918.6|9
1639555610000|2021-12-15 08:06:50|923.3|918.3|923.5|918.5|923.5|918.5|923.3|918.3|3
1639555620000|2021-12-15 08:07:00|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|3
1639555640000|2021-12-15 08:07:20|923.8|918.8|924|919|924|919|923.8|918.8|4
1639555650000|2021-12-15 08:07:30|923.9|918.9|924|919|924|919|923.9|918.9|6
1639555660000|2021-12-15 08:07:40|923.9|918.9|923.9|918.9|924|919|923.8|918.8|5
1639555670000|2021-12-15 08:07:50|923.8|918.8|924.1|919.1|924.1|919.1|923.8|918.8|3
1639555680000|2021-12-15 08:08:00|924.2|919.2|924.3|919.3|924.6|919.6|924.2|919.2|6
1639555690000|2021-12-15 08:08:10|924.2|919.2|923.9|918.9|924.2|919.2|923.9|918.9|3
1639555700000|2021-12-15 08:08:20|924.1|919.1|923.9|918.9|924.1|919.1|923.9|918.9|7
1639555720000|2021-12-15 08:08:40|923.8|918.8|923.6|918.6|923.8|918.8|923.6|918.6|2
1639555730000|2021-12-15 08:08:50|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|4
1639555740000|2021-12-15 08:09:00|923.7|918.7|923.3|918.3|923.7|918.7|923.3|918.3|5
1639555750000|2021-12-15 08:09:10|923.2|918.2|923.1|918.1|923.2|918.2|923.1|918.1|2
1639555780000|2021-12-15 08:09:40|923|918|923|918|923|918|922.7|917.7|5
1639555790000|2021-12-15 08:09:50|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1639555800000|2021-12-15 08:10:00|923|918|923|918|923.1|918.1|923|918|3
1639555810000|2021-12-15 08:10:10|923.1|918.1|923|918|923.1|918.1|923|918|4
1639555820000|2021-12-15 08:10:20|923.1|918.1|923|918|923.1|918.1|923|918|10
1639555830000|2021-12-15 08:10:30|923.1|918.1|923|918|923.1|918.1|922.9|917.9|4
1639555840000|2021-12-15 08:10:40|923.1|918.1|923.1|918.1|923.1|918.1|923.1|918.1|1
1639555850000|2021-12-15 08:10:50|923|918|922.8|917.8|923.1|918.1|922.8|917.8|5
1639555860000|2021-12-15 08:11:00|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1639555870000|2021-12-15 08:11:10|922.7|917.7|922.7|917.7|922.7|917.7|922.6|917.6|3
1639555880000|2021-12-15 08:11:20|922.6|917.6|922.6|917.6|922.6|917.6|922.5|917.5|11
1639555890000|2021-12-15 08:11:30|922.5|917.5|922.3|917.3|922.6|917.6|922.3|917.3|7
1639555900000|2021-12-15 08:11:40|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|4
1639555920000|2021-12-15 08:12:00|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1639555930000|2021-12-15 08:12:10|922.3|917.3|922.6|917.6|922.6|917.6|922.3|917.3|4
1639555950000|2021-12-15 08:12:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639555960000|2021-12-15 08:12:40|922.4|917.4|922.6|917.6|922.6|917.6|922.4|917.4|2
1639555970000|2021-12-15 08:12:50|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|4
1639555980000|2021-12-15 08:13:00|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639555990000|2021-12-15 08:13:10|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639556000000|2021-12-15 08:13:20|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|6
1639556010000|2021-12-15 08:13:30|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|13
1639556020000|2021-12-15 08:13:40|922.9|917.9|922.8|917.8|922.9|917.9|922.7|917.7|10
1639556030000|2021-12-15 08:13:50|922.7|917.7|922.9|917.9|922.9|917.9|922.7|917.7|3
1639556040000|2021-12-15 08:14:00|922.8|917.8|922.6|917.6|922.8|917.8|922.6|917.6|6
1639556050000|2021-12-15 08:14:10|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639556060000|2021-12-15 08:14:20|922.8|917.8|922.6|917.6|922.8|917.8|922.6|917.6|5
1639556070000|2021-12-15 08:14:30|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639556090000|2021-12-15 08:14:50|922.4|917.4|922.5|917.5|922.6|917.6|922.4|917.4|4
1639556100000|2021-12-15 08:15:00|922.3|917.3|922.3|917.3|922.3|917.3|922.2|917.2|3
1639556110000|2021-12-15 08:15:10|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1639556130000|2021-12-15 08:15:30|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1639556150000|2021-12-15 08:15:50|922.2|917.2|922.1|917.1|922.2|917.2|922.1|917.1|2
1639556160000|2021-12-15 08:16:00|922|917|922.5|917.5|922.5|917.5|922|917|8
1639556170000|2021-12-15 08:16:10|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|3
1639556200000|2021-12-15 08:16:40|923|918|923.1|918.1|923.1|918.1|923|918|2
1639556210000|2021-12-15 08:16:50|922.6|917.6|922.3|917.3|922.6|917.6|922.3|917.3|2
1639556220000|2021-12-15 08:17:00|922.2|917.2|922|917|922.2|917.2|921.9|916.9|6
1639556230000|2021-12-15 08:17:10|922.1|917.1|922|917|922.1|917.1|922|917|2
1639556240000|2021-12-15 08:17:20|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639556250000|2021-12-15 08:17:30|922.2|917.2|922.5|917.5|922.5|917.5|922.1|917.1|6
1639556260000|2021-12-15 08:17:40|922.7|917.7|922.7|917.7|922.9|917.9|922.7|917.7|6
1639556270000|2021-12-15 08:17:50|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|3
1639556280000|2021-12-15 08:18:00|922.7|917.7|922.7|917.7|922.7|917.7|922.5|917.5|7
1639556290000|2021-12-15 08:18:10|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|3
1639556300000|2021-12-15 08:18:20|922.7|917.7|922.7|917.7|922.7|917.7|922.6|917.6|5
1639556310000|2021-12-15 08:18:30|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639556360000|2021-12-15 08:19:20|923|918|923.3|918.3|923.3|918.3|923|918|3
1639556380000|2021-12-15 08:19:40|923.2|918.2|923.2|918.2|923.3|918.3|923.2|918.2|3
1639556390000|2021-12-15 08:19:50|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|12
1639556400000|2021-12-15 08:20:00|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1639556410000|2021-12-15 08:20:10|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|4
1639556420000|2021-12-15 08:20:20|923.1|918.1|922.6|917.6|923.2|918.2|922.6|917.6|8
1639556440000|2021-12-15 08:20:40|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1639556450000|2021-12-15 08:20:50|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1639556460000|2021-12-15 08:21:00|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639556470000|2021-12-15 08:21:10|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1639556480000|2021-12-15 08:21:20|922.2|917.2|922.3|917.3|922.3|917.3|922.2|917.2|2
1639556500000|2021-12-15 08:21:40|922.4|917.4|922.6|917.6|922.6|917.6|922.4|917.4|3
1639556510000|2021-12-15 08:21:50|922.4|917.4|922.1|917.1|922.4|917.4|922|917|4
1639556520000|2021-12-15 08:22:00|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639556530000|2021-12-15 08:22:10|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1639556540000|2021-12-15 08:22:20|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|3
1639556560000|2021-12-15 08:22:40|922.7|917.7|922.7|917.7|922.7|917.7|922.6|917.6|3
1639556570000|2021-12-15 08:22:50|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639556580000|2021-12-15 08:23:00|922.9|917.9|922.7|917.7|922.9|917.9|922.7|917.7|5
1639556590000|2021-12-15 08:23:10|922.6|917.6|922.5|917.5|922.8|917.8|922.5|917.5|4
1639556600000|2021-12-15 08:23:20|922.6|917.6|922.4|917.4|922.6|917.6|922.3|917.3|4
1639556610000|2021-12-15 08:23:30|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1639556650000|2021-12-15 08:24:10|922.6|917.6|922.8|917.8|922.8|917.8|922.5|917.5|5
1639556670000|2021-12-15 08:24:30|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639556680000|2021-12-15 08:24:40|922.8|917.8|922.9|917.9|922.9|917.9|922.8|917.8|2
1639556700000|2021-12-15 08:25:00|922.8|917.8|922.5|917.5|922.8|917.8|922.5|917.5|3
1639556710000|2021-12-15 08:25:10|922.6|917.6|922.1|917.1|922.6|917.6|922.1|917.1|5
1639556720000|2021-12-15 08:25:20|922|917|921.9|916.9|922|917|921.9|916.9|2
1639556730000|2021-12-15 08:25:30|921.8|916.8|922|917|922|917|921.7|916.7|9
1639556740000|2021-12-15 08:25:40|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639556750000|2021-12-15 08:25:50|922.2|917.2|922|917|922.2|917.2|922|917|2
1639556760000|2021-12-15 08:26:00|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|6
1639556770000|2021-12-15 08:26:10|921.8|916.8|921.9|916.9|922|917|921.8|916.8|5
1639556780000|2021-12-15 08:26:20|922|917|922|917|922|917|922|917|1
1639556790000|2021-12-15 08:26:30|921.9|916.9|921.8|916.8|922|917|921.8|916.8|4
1639556800000|2021-12-15 08:26:40|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639556810000|2021-12-15 08:26:50|921.8|916.8|921.5|916.5|921.8|916.8|921.5|916.5|2
1639556820000|2021-12-15 08:27:00|921.4|916.4|921.6|916.6|921.6|916.6|921.4|916.4|7
1639556830000|2021-12-15 08:27:10|921.7|916.7|921.9|916.9|921.9|916.9|921.7|916.7|3
1639556850000|2021-12-15 08:27:30|921.8|916.8|922.4|917.4|922.4|917.4|921.8|916.8|5
1639556860000|2021-12-15 08:27:40|922.5|917.5|922.4|917.4|922.6|917.6|922.4|917.4|3
1639556870000|2021-12-15 08:27:50|922.3|917.3|922.1|917.1|922.3|917.3|922.1|917.1|3
1639556900000|2021-12-15 08:28:20|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639556910000|2021-12-15 08:28:30|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|4
1639556930000|2021-12-15 08:28:50|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639556940000|2021-12-15 08:29:00|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639556950000|2021-12-15 08:29:10|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639556960000|2021-12-15 08:29:20|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639556980000|2021-12-15 08:29:40|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1639556990000|2021-12-15 08:29:50|921.6|916.6|921.6|916.6|921.7|916.7|921.6|916.6|3
1639557000000|2021-12-15 08:30:00|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|2
1639557010000|2021-12-15 08:30:10|921.7|916.7|921.4|916.4|921.7|916.7|921.4|916.4|3
1639557020000|2021-12-15 08:30:20|921.2|916.2|921.2|916.2|921.2|916.2|921.1|916.1|3
1639557030000|2021-12-15 08:30:30|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|6
1639557040000|2021-12-15 08:30:40|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|2
1639557050000|2021-12-15 08:30:50|921.4|916.4|921.1|916.1|921.5|916.5|921.1|916.1|12
1639557060000|2021-12-15 08:31:00|921.2|916.2|921.1|916.1|921.2|916.2|921.1|916.1|4
1639557070000|2021-12-15 08:31:10|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|8
1639557080000|2021-12-15 08:31:20|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1639557090000|2021-12-15 08:31:30|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639557100000|2021-12-15 08:31:40|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|2
1639557110000|2021-12-15 08:31:50|921.5|916.5|921.4|916.4|921.5|916.5|921.3|916.3|3
1639557120000|2021-12-15 08:32:00|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1639557130000|2021-12-15 08:32:10|921|916|921|916|921|916|921|916|1
1639557140000|2021-12-15 08:32:20|920.9|915.9|922.1|917.1|922.4|917.4|920.9|915.9|7
1639557160000|2021-12-15 08:32:40|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639557170000|2021-12-15 08:32:50|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|4
1639557180000|2021-12-15 08:33:00|922.3|917.3|922|917|922.3|917.3|922|917|4
1639557190000|2021-12-15 08:33:10|922.1|917.1|922|917|922.1|917.1|922|917|2
1639557210000|2021-12-15 08:33:30|922.3|917.3|922.1|917.1|922.3|917.3|922|917|4
1639557220000|2021-12-15 08:33:40|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639557230000|2021-12-15 08:33:50|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1639557240000|2021-12-15 08:34:00|922|917|922.2|917.2|922.2|917.2|922|917|3
1639557250000|2021-12-15 08:34:10|922.3|917.3|922.5|917.5|922.5|917.5|922.3|917.3|3
1639557260000|2021-12-15 08:34:20|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|2
1639557270000|2021-12-15 08:34:30|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639557290000|2021-12-15 08:34:50|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1639557300000|2021-12-15 08:35:00|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|5
1639557340000|2021-12-15 08:35:40|922.3|917.3|922.1|917.1|922.3|917.3|922.1|917.1|2
1639557350000|2021-12-15 08:35:50|922|917|922|917|922|917|922|917|1
1639557360000|2021-12-15 08:36:00|921.9|916.9|921.8|916.8|922|917|921.8|916.8|6
1639557380000|2021-12-15 08:36:20|921.9|916.9|922.1|917.1|922.1|917.1|921.9|916.9|5
1639557390000|2021-12-15 08:36:30|922|917|921.9|916.9|922|917|921.9|916.9|2
1639557400000|2021-12-15 08:36:40|922|917|921.9|916.9|922|917|921.9|916.9|4
1639557410000|2021-12-15 08:36:50|921.8|916.8|921.7|916.7|921.8|916.8|921.6|916.6|4
1639557420000|2021-12-15 08:37:00|921.6|916.6|921.8|916.8|922|917|921.6|916.6|5
1639557430000|2021-12-15 08:37:10|921.9|916.9|921.8|916.8|921.9|916.9|921.8|916.8|2
1639557440000|2021-12-15 08:37:20|922|917|922|917|922|917|922|917|1
1639557450000|2021-12-15 08:37:30|922.1|917.1|922|917|922.1|917.1|922|917|2
1639557460000|2021-12-15 08:37:40|921.9|916.9|921.9|916.9|922|917|921.9|916.9|11
1639557470000|2021-12-15 08:37:50|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|4
1639557480000|2021-12-15 08:38:00|921.8|916.8|921.6|916.6|921.8|916.8|921.6|916.6|3
1639557500000|2021-12-15 08:38:20|921.5|916.5|921.8|916.8|921.8|916.8|921.5|916.5|5
1639557510000|2021-12-15 08:38:30|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639557520000|2021-12-15 08:38:40|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639557540000|2021-12-15 08:39:00|921.5|916.5|921.5|916.5|921.6|916.6|921.4|916.4|4
1639557550000|2021-12-15 08:39:10|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1639557560000|2021-12-15 08:39:20|921.6|916.6|921.4|916.4|921.6|916.6|921.4|916.4|3
1639557570000|2021-12-15 08:39:30|921.5|916.5|921.6|916.6|921.7|916.7|921.4|916.4|5
1639557580000|2021-12-15 08:39:40|922|917|921.9|916.9|922|917|921.9|916.9|2
1639557590000|2021-12-15 08:39:50|922|917|921.9|916.9|922|917|921.9|916.9|2
1639557600000|2021-12-15 08:40:00|921.8|916.8|922|917|922|917|921.6|916.6|8
1639557610000|2021-12-15 08:40:10|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639557640000|2021-12-15 08:40:40|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1639557660000|2021-12-15 08:41:00|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|2
1639557670000|2021-12-15 08:41:10|921.8|916.8|921.6|916.6|921.8|916.8|921.6|916.6|3
1639557710000|2021-12-15 08:41:50|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639557720000|2021-12-15 08:42:00|921.6|916.6|922|917|922|917|921.6|916.6|5
1639557740000|2021-12-15 08:42:20|921.9|916.9|921.9|916.9|921.9|916.9|921.8|916.8|9
1639557760000|2021-12-15 08:42:40|922|917|922|917|922|917|921.9|916.9|3
1639557770000|2021-12-15 08:42:50|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639557780000|2021-12-15 08:43:00|921.8|916.8|922|917|922|917|921.8|916.8|7
1639557790000|2021-12-15 08:43:10|922.1|917.1|922.3|917.3|922.4|917.4|922.1|917.1|3
1639557800000|2021-12-15 08:43:20|922.4|917.4|922.4|917.4|922.4|917.4|922.3|917.3|3
1639557810000|2021-12-15 08:43:30|922.5|917.5|922.2|917.2|922.5|917.5|922.1|917.1|4
1639557820000|2021-12-15 08:43:40|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1639557850000|2021-12-15 08:44:10|922.4|917.4|922.1|917.1|922.4|917.4|922.1|917.1|15
1639557860000|2021-12-15 08:44:20|922.2|917.2|922.3|917.3|922.3|917.3|922.1|917.1|10
1639557870000|2021-12-15 08:44:30|922.2|917.2|922.1|917.1|922.3|917.3|922|917|11
1639557880000|2021-12-15 08:44:40|922|917|922.1|917.1|922.1|917.1|922|917|2
1639557890000|2021-12-15 08:44:50|922|917|922.3|917.3|922.3|917.3|922|917|4
1639557900000|2021-12-15 08:45:00|922.4|917.4|922.7|917.7|922.8|917.8|922.4|917.4|12
1639557910000|2021-12-15 08:45:10|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|2
1639557920000|2021-12-15 08:45:20|922.9|917.9|922.6|917.6|922.9|917.9|922.6|917.6|5
1639557930000|2021-12-15 08:45:30|922.4|917.4|922.5|917.5|922.5|917.5|922.3|917.3|4
1639557940000|2021-12-15 08:45:40|922.6|917.6|922.8|917.8|922.9|917.9|922.6|917.6|4
1639557950000|2021-12-15 08:45:50|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639557960000|2021-12-15 08:46:00|922.7|917.7|922.6|917.6|922.7|917.7|922.4|917.4|6
1639557970000|2021-12-15 08:46:10|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1639557980000|2021-12-15 08:46:20|922.5|917.5|922.3|917.3|922.5|917.5|922.3|917.3|3
1639558000000|2021-12-15 08:46:40|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639558010000|2021-12-15 08:46:50|922.6|917.6|922.7|917.7|922.8|917.8|922.6|917.6|3
1639558020000|2021-12-15 08:47:00|922.6|917.6|922.9|917.9|923|918|922.6|917.6|6
1639558040000|2021-12-15 08:47:20|923|918|922.9|917.9|923|918|922.8|917.8|4
1639558050000|2021-12-15 08:47:30|923|918|923|918|923|918|922.9|917.9|7
1639558060000|2021-12-15 08:47:40|923.2|918.2|923.2|918.2|923.2|918.2|923.2|918.2|1
1639558070000|2021-12-15 08:47:50|923.1|918.1|923|918|923.1|918.1|923|918|2
1639558090000|2021-12-15 08:48:10|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639558100000|2021-12-15 08:48:20|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1639558140000|2021-12-15 08:49:00|922.4|917.4|922.4|917.4|922.4|917.4|922.2|917.2|6
1639558150000|2021-12-15 08:49:10|922.5|917.5|922.2|917.2|922.5|917.5|922.2|917.2|3
1639558170000|2021-12-15 08:49:30|921.9|916.9|922.1|917.1|922.1|917.1|921.9|916.9|3
1639558180000|2021-12-15 08:49:40|922|917|922.2|917.2|922.2|917.2|922|917|7
1639558190000|2021-12-15 08:49:50|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639558200000|2021-12-15 08:50:00|921.8|916.8|921.7|916.7|921.8|916.8|921.4|916.4|8
1639558210000|2021-12-15 08:50:10|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1639558220000|2021-12-15 08:50:20|922|917|922.4|917.4|922.4|917.4|922|917|3
1639558230000|2021-12-15 08:50:30|922.5|917.5|922.3|917.3|922.5|917.5|922.3|917.3|4
1639558240000|2021-12-15 08:50:40|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639558250000|2021-12-15 08:50:50|922.3|917.3|922.3|917.3|922.3|917.3|922.2|917.2|3
1639558260000|2021-12-15 08:51:00|922.2|917.2|922.8|917.8|922.8|917.8|922.2|917.2|3
1639558270000|2021-12-15 08:51:10|922.9|917.9|922.9|917.9|922.9|917.9|922.9|917.9|1
1639558290000|2021-12-15 08:51:30|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639558300000|2021-12-15 08:51:40|922.7|917.7|922.4|917.4|922.7|917.7|922.4|917.4|4
1639558310000|2021-12-15 08:51:50|922.2|917.2|922.1|917.1|922.2|917.2|922|917|6
1639558320000|2021-12-15 08:52:00|922|917|922|917|922|917|922|917|1
1639558340000|2021-12-15 08:52:20|921.9|916.9|922|917|922|917|921.9|916.9|2
1639558370000|2021-12-15 08:52:50|921.9|916.9|921.9|916.9|921.9|916.9|921.9|916.9|1
1639558380000|2021-12-15 08:53:00|922|917|922.3|917.3|922.3|917.3|922|917|3
1639558390000|2021-12-15 08:53:10|922.2|917.2|922.5|917.5|922.5|917.5|922.2|917.2|3
1639558440000|2021-12-15 08:54:00|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639558480000|2021-12-15 08:54:40|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639558490000|2021-12-15 08:54:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639558500000|2021-12-15 08:55:00|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639558510000|2021-12-15 08:55:10|922.4|917.4|922.4|917.4|922.5|917.5|922.4|917.4|5
1639558520000|2021-12-15 08:55:20|922.2|917.2|922.4|917.4|922.4|917.4|922.2|917.2|3
1639558530000|2021-12-15 08:55:30|922.3|917.3|922.3|917.3|922.4|917.4|922.3|917.3|3
1639558540000|2021-12-15 08:55:40|922.1|917.1|921.6|916.6|922.1|917.1|921.6|916.6|9
1639558550000|2021-12-15 08:55:50|921.7|916.7|921.7|916.7|921.8|916.8|921.6|916.6|5
1639558560000|2021-12-15 08:56:00|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1639558590000|2021-12-15 08:56:30|921.8|916.8|921.7|916.7|921.9|916.9|921.7|916.7|9
1639558600000|2021-12-15 08:56:40|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639558610000|2021-12-15 08:56:50|921.8|916.8|921.7|916.7|921.8|916.8|921.6|916.6|4
1639558620000|2021-12-15 08:57:00|921.6|916.6|921.8|916.8|921.8|916.8|921.6|916.6|3
1639558630000|2021-12-15 08:57:10|921.7|916.7|921.8|916.8|921.9|916.9|921.7|916.7|5
1639558640000|2021-12-15 08:57:20|921.7|916.7|921.7|916.7|921.7|916.7|921.7|916.7|1
1639558680000|2021-12-15 08:58:00|921.6|916.6|921.6|916.6|921.7|916.7|921.6|916.6|5
1639558690000|2021-12-15 08:58:10|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|2
1639558700000|2021-12-15 08:58:20|921.7|916.7|921.7|916.7|921.7|916.7|921.6|916.6|3
1639558710000|2021-12-15 08:58:30|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639558730000|2021-12-15 08:58:50|921.6|916.6|921.7|916.7|921.7|916.7|921.6|916.6|2
1639558740000|2021-12-15 08:59:00|921.6|916.6|921.5|916.5|921.6|916.6|921.5|916.5|2
1639558750000|2021-12-15 08:59:10|921.4|916.4|921.2|916.2|921.4|916.4|921.2|916.2|3
1639558760000|2021-12-15 08:59:20|921.3|916.3|921.6|916.6|921.6|916.6|921.3|916.3|4
1639558780000|2021-12-15 08:59:40|921.5|916.5|921.4|916.4|921.5|916.5|921.4|916.4|4
1639558790000|2021-12-15 08:59:50|921.5|916.5|921.6|916.6|921.6|916.6|921.5|916.5|4
1639558800000|2021-12-15 09:00:00|921.5|916.5|921.7|916.7|921.7|916.7|921.5|916.5|5
1639558810000|2021-12-15 09:00:10|921.8|916.8|921.7|916.7|921.8|916.8|921.6|916.6|6
1639558820000|2021-12-15 09:00:20|921.6|916.6|921.9|916.9|921.9|916.9|921.6|916.6|4
1639558830000|2021-12-15 09:00:30|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639558840000|2021-12-15 09:00:40|921.9|916.9|921.9|916.9|922|917|921.8|916.8|7
1639558850000|2021-12-15 09:00:50|922|917|921.9|916.9|922|917|921.9|916.9|8
1639558860000|2021-12-15 09:01:00|921.8|916.8|921.7|916.7|921.9|916.9|921.6|916.6|6
1639558870000|2021-12-15 09:01:10|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1639558880000|2021-12-15 09:01:20|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1639558890000|2021-12-15 09:01:30|922|917|921.9|916.9|922|917|921.7|916.7|6
1639558900000|2021-12-15 09:01:40|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|2
1639558910000|2021-12-15 09:01:50|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|2
1639558920000|2021-12-15 09:02:00|921.5|916.5|921.7|916.7|921.7|916.7|921.5|916.5|3
1639558940000|2021-12-15 09:02:20|921.8|916.8|921.4|916.4|921.9|916.9|921.4|916.4|6
1639558950000|2021-12-15 09:02:30|921.2|916.2|921.2|916.2|921.2|916.2|921.1|916.1|3
1639558970000|2021-12-15 09:02:50|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1639558990000|2021-12-15 09:03:10|920.9|915.9|921|916|921.1|916.1|920.9|915.9|4
1639559010000|2021-12-15 09:03:30|921.1|916.1|920.9|915.9|921.1|916.1|920.9|915.9|5
1639559020000|2021-12-15 09:03:40|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1639559030000|2021-12-15 09:03:50|921.2|916.2|921.3|916.3|921.4|916.4|921.2|916.2|4
1639559040000|2021-12-15 09:04:00|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|4
1639559050000|2021-12-15 09:04:10|921.2|916.2|921.3|916.3|921.4|916.4|921|916|5
1639559060000|2021-12-15 09:04:20|921.2|916.2|921.2|916.2|921.2|916.2|921.2|916.2|1
1639559070000|2021-12-15 09:04:30|921.3|916.3|921.5|916.5|921.5|916.5|921.3|916.3|3
1639559090000|2021-12-15 09:04:50|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|4
1639559100000|2021-12-15 09:05:00|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|2
1639559120000|2021-12-15 09:05:20|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639559150000|2021-12-15 09:05:50|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639559160000|2021-12-15 09:06:00|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|4
1639559180000|2021-12-15 09:06:20|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639559190000|2021-12-15 09:06:30|921.3|916.3|921.3|916.3|921.3|916.3|921.3|916.3|1
1639559200000|2021-12-15 09:06:40|921.4|916.4|921.1|916.1|921.4|916.4|921.1|916.1|2
1639559210000|2021-12-15 09:06:50|921|916|921|916|921.1|916.1|921|916|3
1639559220000|2021-12-15 09:07:00|920.9|915.9|920.4|915.4|920.9|915.9|920.4|915.4|11
1639559230000|2021-12-15 09:07:10|920.5|915.5|920.7|915.7|920.8|915.8|920.5|915.5|3
1639559240000|2021-12-15 09:07:20|921|916|921.1|916.1|921.1|916.1|921|916|2
1639559250000|2021-12-15 09:07:30|921|916|921.1|916.1|921.1|916.1|921|916|2
1639559260000|2021-12-15 09:07:40|920.7|915.7|920.7|915.7|920.8|915.8|920.7|915.7|3
1639559270000|2021-12-15 09:07:50|920.6|915.6|920.6|915.6|920.7|915.7|920.6|915.6|5
1639559280000|2021-12-15 09:08:00|920.7|915.7|920.8|915.8|920.8|915.8|920.6|915.6|6
1639559290000|2021-12-15 09:08:10|920.9|915.9|920.8|915.8|920.9|915.9|920.8|915.8|4
1639559300000|2021-12-15 09:08:20|920.5|915.5|920.8|915.8|920.8|915.8|920.5|915.5|4
1639559310000|2021-12-15 09:08:30|920.7|915.7|920.7|915.7|920.8|915.8|920.7|915.7|5
1639559320000|2021-12-15 09:08:40|920.8|915.8|920.6|915.6|920.8|915.8|920.5|915.5|5
1639559330000|2021-12-15 09:08:50|920.5|915.5|921|916|921|916|920.5|915.5|5
1639559340000|2021-12-15 09:09:00|920.9|915.9|920.4|915.4|920.9|915.9|920.4|915.4|8
1639559350000|2021-12-15 09:09:10|920.3|915.3|920.5|915.5|920.5|915.5|920.3|915.3|2
1639559370000|2021-12-15 09:09:30|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1639559380000|2021-12-15 09:09:40|920.9|915.9|920.8|915.8|920.9|915.9|920.8|915.8|4
1639559390000|2021-12-15 09:09:50|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1639559410000|2021-12-15 09:10:10|920.8|915.8|920.7|915.7|920.8|915.8|920.7|915.7|4
1639559420000|2021-12-15 09:10:20|920.8|915.8|921|916|921|916|920.8|915.8|2
1639559430000|2021-12-15 09:10:30|920.9|915.9|921|916|921|916|920.9|915.9|2
1639559440000|2021-12-15 09:10:40|921.1|916.1|921.1|916.1|921.1|916.1|921.1|916.1|1
1639559460000|2021-12-15 09:11:00|920.8|915.8|920.4|915.4|920.8|915.8|920.4|915.4|5
1639559470000|2021-12-15 09:11:10|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|3
1639559480000|2021-12-15 09:11:20|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1639559490000|2021-12-15 09:11:30|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|2
1639559500000|2021-12-15 09:11:40|920.5|915.5|920.7|915.7|920.7|915.7|920.5|915.5|3
1639559510000|2021-12-15 09:11:50|920.9|915.9|920.8|915.8|920.9|915.9|920.8|915.8|4
1639559520000|2021-12-15 09:12:00|920.7|915.7|920.6|915.6|920.8|915.8|920.6|915.6|9
1639559530000|2021-12-15 09:12:10|920.5|915.5|920.5|915.5|920.6|915.6|920.5|915.5|7
1639559550000|2021-12-15 09:12:30|920.6|915.6|920.3|915.3|920.6|915.6|920.3|915.3|3
1639559560000|2021-12-15 09:12:40|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1639559570000|2021-12-15 09:12:50|920.3|915.3|920.4|915.4|920.4|915.4|920.3|915.3|2
1639559580000|2021-12-15 09:13:00|920.3|915.3|920|915|920.3|915.3|920|915|3
1639559590000|2021-12-15 09:13:10|919.9|914.9|920.1|915.1|920.1|915.1|919.9|914.9|9
1639559600000|2021-12-15 09:13:20|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|2
1639559620000|2021-12-15 09:13:40|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1639559630000|2021-12-15 09:13:50|920.3|915.3|920.3|915.3|920.4|915.4|920.3|915.3|5
1639559640000|2021-12-15 09:14:00|920.4|915.4|920.4|915.4|920.4|915.4|920.3|915.3|3
1639559660000|2021-12-15 09:14:20|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|2
1639559670000|2021-12-15 09:14:30|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|4
1639559680000|2021-12-15 09:14:40|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1639559690000|2021-12-15 09:14:50|920.4|915.4|920.3|915.3|920.4|915.4|920.3|915.3|2
1639559700000|2021-12-15 09:15:00|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1639559710000|2021-12-15 09:15:10|920.3|915.3|920.5|915.5|920.5|915.5|920.3|915.3|5
1639559720000|2021-12-15 09:15:20|920.4|915.4|920.4|915.4|920.5|915.5|920.4|915.4|3
1639559730000|2021-12-15 09:15:30|920.5|915.5|920.6|915.6|920.6|915.6|920.5|915.5|2
1639559740000|2021-12-15 09:15:40|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|4
1639559750000|2021-12-15 09:15:50|920.3|915.3|920.3|915.3|920.4|915.4|920.3|915.3|5
1639559760000|2021-12-15 09:16:00|920.2|915.2|919.8|914.8|920.2|915.2|919.8|914.8|7
1639559780000|2021-12-15 09:16:20|919.9|914.9|919.8|914.8|919.9|914.9|919.8|914.8|4
1639559790000|2021-12-15 09:16:30|920|915|920.1|915.1|920.1|915.1|919.8|914.8|4
1639559800000|2021-12-15 09:16:40|920|915|919.8|914.8|920|915|919.8|914.8|2
1639559820000|2021-12-15 09:17:00|919.7|914.7|919.7|914.7|919.7|914.7|919.7|914.7|1
1639559830000|2021-12-15 09:17:10|919.6|914.6|919.6|914.6|919.7|914.7|919.4|914.4|5
1639559840000|2021-12-15 09:17:20|919.7|914.7|919.7|914.7|919.7|914.7|919.7|914.7|1
1639559860000|2021-12-15 09:17:40|919.9|914.9|920|915|920|915|919.9|914.9|2
1639559870000|2021-12-15 09:17:50|919.8|914.8|919.7|914.7|919.8|914.8|919.7|914.7|8
1639559880000|2021-12-15 09:18:00|919.8|914.8|919.9|914.9|919.9|914.9|919.8|914.8|6
1639559890000|2021-12-15 09:18:10|919.8|914.8|919.8|914.8|919.8|914.8|919.8|914.8|1
1639559900000|2021-12-15 09:18:20|919.9|914.9|919.8|914.8|919.9|914.9|919.8|914.8|2
1639559910000|2021-12-15 09:18:30|919.9|914.9|919.7|914.7|919.9|914.9|919.7|914.7|3
1639559920000|2021-12-15 09:18:40|919.8|914.8|919.7|914.7|919.8|914.8|919.7|914.7|4
1639559930000|2021-12-15 09:18:50|919.8|914.8|919.5|914.5|919.8|914.8|919.5|914.5|3
1639559940000|2021-12-15 09:19:00|919.4|914.4|919.2|914.2|919.4|914.4|919.1|914.1|7
1639559950000|2021-12-15 09:19:10|919.4|914.4|919.4|914.4|919.5|914.5|919.4|914.4|3
1639559960000|2021-12-15 09:19:20|919.5|914.5|919.1|914.1|919.5|914.5|919.1|914.1|6
1639559980000|2021-12-15 09:19:40|919|914|919.1|914.1|919.1|914.1|919|914|2
1639559990000|2021-12-15 09:19:50|919|914|919.2|914.2|919.4|914.4|919|914|6
1639560000000|2021-12-15 09:20:00|919|914|919|914|919|914|919|914|1
1639560010000|2021-12-15 09:20:10|919.1|914.1|919.2|914.2|919.2|914.2|919|914|4
1639560020000|2021-12-15 09:20:20|919.1|914.1|919|914|919.1|914.1|919|914|2
1639560040000|2021-12-15 09:20:40|918.9|913.9|918.9|913.9|918.9|913.9|918.8|913.8|3
1639560050000|2021-12-15 09:20:50|918.8|913.8|918.8|913.8|918.9|913.9|918.8|913.8|9
1639560060000|2021-12-15 09:21:00|918.6|913.6|918.6|913.6|918.7|913.7|918.6|913.6|5
1639560070000|2021-12-15 09:21:10|918.7|913.7|918.5|913.5|918.7|913.7|918.5|913.5|5
1639560080000|2021-12-15 09:21:20|918.6|913.6|918.6|913.6|918.6|913.6|918.6|913.6|1
1639560100000|2021-12-15 09:21:40|918.7|913.7|918.7|913.7|918.7|913.7|918.7|913.7|1
1639560110000|2021-12-15 09:21:50|918.6|913.6|918.6|913.6|918.7|913.7|918.5|913.5|5
1639560120000|2021-12-15 09:22:00|918.7|913.7|918.7|913.7|918.7|913.7|918.6|913.6|5
1639560130000|2021-12-15 09:22:10|918.8|913.8|918.8|913.8|918.8|913.8|918.8|913.8|1
1639560140000|2021-12-15 09:22:20|918.9|913.9|918.8|913.8|918.9|913.9|918.8|913.8|2
1639560150000|2021-12-15 09:22:30|918.9|913.9|918.8|913.8|918.9|913.9|918.8|913.8|4
1639560170000|2021-12-15 09:22:50|918.9|913.9|918.8|913.8|918.9|913.9|918.8|913.8|2
1639560180000|2021-12-15 09:23:00|918.9|913.9|918.9|913.9|918.9|913.9|918.8|913.8|3
1639560200000|2021-12-15 09:23:20|918.8|913.8|918.8|913.8|918.8|913.8|918.8|913.8|1
1639560240000|2021-12-15 09:24:00|918.7|913.7|918.7|913.7|918.7|913.7|918.7|913.7|1
1639560260000|2021-12-15 09:24:20|918.8|913.8|918.8|913.8|918.8|913.8|918.8|913.8|1
1639560280000|2021-12-15 09:24:40|918.6|913.6|918.5|913.5|918.6|913.6|918.5|913.5|2
1639560300000|2021-12-15 09:25:00|918.4|913.4|918.3|913.3|918.5|913.5|918.3|913.3|4
1639560310000|2021-12-15 09:25:10|918.2|913.2|918.2|913.2|918.2|913.2|918.2|913.2|1
1639560320000|2021-12-15 09:25:20|918.3|913.3|918.3|913.3|918.3|913.3|918.3|913.3|1
1639560330000|2021-12-15 09:25:30|918.4|913.4|918.2|913.2|918.4|913.4|918.2|913.2|10
1639560340000|2021-12-15 09:25:40|918.3|913.3|918.3|913.3|918.3|913.3|918.3|913.3|1
1639560360000|2021-12-15 09:26:00|918.2|913.2|917.9|912.9|918.2|913.2|917.9|912.9|6
1639560370000|2021-12-15 09:26:10|918|913|918.1|913.1|918.1|913.1|917.9|912.9|4
1639560380000|2021-12-15 09:26:20|918.2|913.2|918|913|918.2|913.2|918|913|2
1639560390000|2021-12-15 09:26:30|918.4|913.4|918.6|913.6|918.7|913.7|918.4|913.4|6
1639560410000|2021-12-15 09:26:50|918.5|913.5|918.5|913.5|918.5|913.5|918.5|913.5|1
1639560420000|2021-12-15 09:27:00|918.4|913.4|918.6|913.6|918.7|913.7|918.4|913.4|3
1639560430000|2021-12-15 09:27:10|918.7|913.7|918.8|913.8|918.8|913.8|918.7|913.7|2
1639560440000|2021-12-15 09:27:20|918.7|913.7|918.6|913.6|918.9|913.9|918.6|913.6|5
1639560450000|2021-12-15 09:27:30|918.7|913.7|918.8|913.8|919|914|918.7|913.7|8
1639560460000|2021-12-15 09:27:40|918.9|913.9|918.9|913.9|919|914|918.8|913.8|4
1639560470000|2021-12-15 09:27:50|918.8|913.8|918.6|913.6|918.8|913.8|918.6|913.6|2
1639560480000|2021-12-15 09:28:00|918.9|913.9|918.5|913.5|918.9|913.9|918.4|913.4|4
1639560490000|2021-12-15 09:28:10|918.4|913.4|918.4|913.4|918.5|913.5|918.4|913.4|3
1639560500000|2021-12-15 09:28:20|918.3|913.3|918.2|913.2|918.3|913.3|918.1|913.1|4
1639560520000|2021-12-15 09:28:40|918.1|913.1|918.2|913.2|918.2|913.2|918.1|913.1|2
1639560530000|2021-12-15 09:28:50|918.3|913.3|918.3|913.3|918.3|913.3|918.3|913.3|1
1639560540000|2021-12-15 09:29:00|918.4|913.4|918.4|913.4|918.4|913.4|918.4|913.4|1
1639560550000|2021-12-15 09:29:10|918.5|913.5|918.5|913.5|918.5|913.5|918.5|913.5|1
1639560560000|2021-12-15 09:29:20|918.6|913.6|918.6|913.6|918.6|913.6|918.6|913.6|1
1639560570000|2021-12-15 09:29:30|918.5|913.5|918.5|913.5|918.5|913.5|918.5|913.5|1
1639560590000|2021-12-15 09:29:50|918.4|913.4|918.4|913.4|918.4|913.4|918.3|913.3|3
1639560600000|2021-12-15 09:30:00|918.3|913.3|918.2|913.2|918.4|913.4|918.2|913.2|4
1639560610000|2021-12-15 09:30:10|918.3|913.3|918.1|913.1|918.3|913.3|918|913|4
1639560620000|2021-12-15 09:30:20|918|913|918.1|913.1|918.1|913.1|918|913|2
1639560640000|2021-12-15 09:30:40|917.7|912.7|917.7|912.7|917.7|912.7|917.6|912.6|3
1639560650000|2021-12-15 09:30:50|917.6|912.6|917.7|912.7|917.7|912.7|917.6|912.6|6
1639560660000|2021-12-15 09:31:00|917.8|912.8|917.5|912.5|917.8|912.8|917.4|912.4|7
1639560670000|2021-12-15 09:31:10|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1639560680000|2021-12-15 09:31:20|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1639560690000|2021-12-15 09:31:30|917.2|912.2|917.2|912.2|917.3|912.3|917.2|912.2|3
1639560700000|2021-12-15 09:31:40|917.6|912.6|917.7|912.7|917.9|912.9|917.5|912.5|7
1639560710000|2021-12-15 09:31:50|917.6|912.6|917.8|912.8|917.8|912.8|917.6|912.6|3
1639560720000|2021-12-15 09:32:00|918|913|918.2|913.2|918.2|913.2|918|913|3
1639560730000|2021-12-15 09:32:10|918.1|913.1|918.1|913.1|918.1|913.1|918.1|913.1|1
1639560740000|2021-12-15 09:32:20|918.2|913.2|918.1|913.1|918.2|913.2|918.1|913.1|2
1639560750000|2021-12-15 09:32:30|917.9|912.9|918|913|918|913|917.9|912.9|2
1639560770000|2021-12-15 09:32:50|917.9|912.9|917.9|912.9|917.9|912.9|917.9|912.9|1
1639560780000|2021-12-15 09:33:00|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|2
1639560790000|2021-12-15 09:33:10|917.8|912.8|917.8|912.8|917.8|912.8|917.8|912.8|1
1639560800000|2021-12-15 09:33:20|917.7|912.7|917.8|912.8|917.8|912.8|917.7|912.7|2
1639560820000|2021-12-15 09:33:40|917.7|912.7|917.7|912.7|917.7|912.7|917.7|912.7|1
1639560840000|2021-12-15 09:34:00|917.4|912.4|917.7|912.7|917.7|912.7|917.4|912.4|9
1639560850000|2021-12-15 09:34:10|917.6|912.6|917.7|912.7|917.7|912.7|917.6|912.6|2
1639560870000|2021-12-15 09:34:30|917.6|912.6|917.7|912.7|917.7|912.7|917.6|912.6|2
1639560890000|2021-12-15 09:34:50|918|913|917.9|912.9|918|913|917.9|912.9|2
1639560900000|2021-12-15 09:35:00|917.7|912.7|917.2|912.2|917.8|912.8|917.2|912.2|8
1639560910000|2021-12-15 09:35:10|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1639560950000|2021-12-15 09:35:50|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1639560960000|2021-12-15 09:36:00|916.5|911.5|916.3|911.3|916.5|911.5|916.3|911.3|13
1639560970000|2021-12-15 09:36:10|916.4|911.4|916.5|911.5|916.5|911.5|916.4|911.4|2
1639560980000|2021-12-15 09:36:20|916.7|911.7|916.7|911.7|916.8|911.8|916.7|911.7|3
1639560990000|2021-12-15 09:36:30|916.6|911.6|916.5|911.5|916.6|911.6|916.5|911.5|2
1639561000000|2021-12-15 09:36:40|916.4|911.4|916.5|911.5|916.5|911.5|916.3|911.3|4
1639561010000|2021-12-15 09:36:50|916.3|911.3|916.3|911.3|916.3|911.3|916.1|911.1|4
1639561020000|2021-12-15 09:37:00|916.2|911.2|916.7|911.7|916.7|911.7|916|911|8
1639561030000|2021-12-15 09:37:10|916.6|911.6|916|911|916.6|911.6|915.5|910.5|7
1639561040000|2021-12-15 09:37:20|915.8|910.8|916.5|911.5|916.5|911.5|915.7|910.7|7
1639561050000|2021-12-15 09:37:30|916.6|911.6|916.4|911.4|916.6|911.6|916.4|911.4|3
1639561060000|2021-12-15 09:37:40|916.6|911.6|916.7|911.7|916.7|911.7|916.5|911.5|16
1639561070000|2021-12-15 09:37:50|916.8|911.8|916.5|911.5|916.9|911.9|916.4|911.4|5
1639561080000|2021-12-15 09:38:00|916.6|911.6|916.3|911.3|916.6|911.6|916.3|911.3|3
1639561090000|2021-12-15 09:38:10|916.2|911.2|916.3|911.3|916.3|911.3|916.2|911.2|2
1639561100000|2021-12-15 09:38:20|916.6|911.6|916.7|911.7|916.7|911.7|916.6|911.6|2
1639561120000|2021-12-15 09:38:40|916.8|911.8|916.8|911.8|916.8|911.8|916.7|911.7|5
1639561130000|2021-12-15 09:38:50|917|912|917.1|912.1|917.1|912.1|917|912|2
1639561140000|2021-12-15 09:39:00|917.2|912.2|917.3|912.3|917.4|912.4|917.1|912.1|8
1639561150000|2021-12-15 09:39:10|917.4|912.4|917.6|912.6|917.7|912.7|917.4|912.4|6
1639561160000|2021-12-15 09:39:20|917.4|912.4|917.6|912.6|917.6|912.6|917.4|912.4|2
1639561170000|2021-12-15 09:39:30|917.5|912.5|917.6|912.6|917.6|912.6|917.5|912.5|4
1639561180000|2021-12-15 09:39:40|917.5|912.5|917.4|912.4|917.5|912.5|917.3|912.3|3
1639561190000|2021-12-15 09:39:50|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1639561200000|2021-12-15 09:40:00|917|912|917|912|917|912|917|912|1
1639561210000|2021-12-15 09:40:10|916.9|911.9|916.8|911.8|916.9|911.9|916.7|911.7|4
1639561220000|2021-12-15 09:40:20|916.7|911.7|916.8|911.8|916.8|911.8|916.7|911.7|4
1639561250000|2021-12-15 09:40:50|916.7|911.7|916.8|911.8|916.8|911.8|916.7|911.7|2
1639561260000|2021-12-15 09:41:00|916.7|911.7|916.8|911.8|916.8|911.8|916.7|911.7|4
1639561270000|2021-12-15 09:41:10|916.7|911.7|916.9|911.9|917|912|916.7|911.7|6
1639561300000|2021-12-15 09:41:40|917|912|917|912|917|912|917|912|1
1639561310000|2021-12-15 09:41:50|916.8|911.8|916.9|911.9|916.9|911.9|916.8|911.8|6
1639561320000|2021-12-15 09:42:00|916.8|911.8|916.4|911.4|916.8|911.8|916.4|911.4|6
1639561340000|2021-12-15 09:42:20|916.2|911.2|916.3|911.3|916.3|911.3|916.2|911.2|2
1639561350000|2021-12-15 09:42:30|916.4|911.4|916.5|911.5|916.5|911.5|916.4|911.4|2
1639561380000|2021-12-15 09:43:00|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1639561400000|2021-12-15 09:43:20|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1639561420000|2021-12-15 09:43:40|916.1|911.1|916.1|911.1|916.1|911.1|916.1|911.1|1
1639561440000|2021-12-15 09:44:00|916.3|911.3|916.1|911.1|916.3|911.3|916.1|911.1|3
1639561450000|2021-12-15 09:44:10|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1639561460000|2021-12-15 09:44:20|916.6|911.6|916.6|911.6|916.6|911.6|916.6|911.6|1
1639561470000|2021-12-15 09:44:30|916.7|911.7|916.6|911.6|916.7|911.7|916.6|911.6|2
1639561480000|2021-12-15 09:44:40|916.5|911.5|917|912|917|912|916.5|911.5|6
1639561490000|2021-12-15 09:44:50|916.9|911.9|916.9|911.9|917|912|916.9|911.9|7
1639561500000|2021-12-15 09:45:00|917|912|916.9|911.9|917|912|916.9|911.9|4
1639561520000|2021-12-15 09:45:20|917|912|916.8|911.8|917|912|916.8|911.8|6
1639561530000|2021-12-15 09:45:30|916.7|911.7|916.7|911.7|916.7|911.7|916.7|911.7|1
1639561540000|2021-12-15 09:45:40|916.9|911.9|916.9|911.9|916.9|911.9|916.7|911.7|5
1639561560000|2021-12-15 09:46:00|917|912|917|912|917|912|916.9|911.9|3
1639561570000|2021-12-15 09:46:10|917.1|912.1|917.3|912.3|917.3|912.3|917.1|912.1|4
1639561580000|2021-12-15 09:46:20|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1639561590000|2021-12-15 09:46:30|917.6|912.6|917.5|912.5|917.6|912.6|917.5|912.5|2
1639561600000|2021-12-15 09:46:40|917.6|912.6|917.6|912.6|917.6|912.6|917.5|912.5|5
1639561610000|2021-12-15 09:46:50|917.7|912.7|917.6|912.6|917.7|912.7|917.6|912.6|2
1639561620000|2021-12-15 09:47:00|917.8|912.8|917.5|912.5|917.8|912.8|917.3|912.3|10
1639561630000|2021-12-15 09:47:10|917.6|912.6|917.7|912.7|917.7|912.7|917.6|912.6|6
1639561650000|2021-12-15 09:47:30|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|2
1639561660000|2021-12-15 09:47:40|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1639561670000|2021-12-15 09:47:50|917.7|912.7|916.8|911.8|917.7|912.7|916.8|911.8|10
1639561680000|2021-12-15 09:48:00|917|912|917.1|912.1|917.1|912.1|916.9|911.9|4
1639561690000|2021-12-15 09:48:10|917|912|917.1|912.1|917.1|912.1|917|912|2
1639561710000|2021-12-15 09:48:30|917.2|912.2|917.1|912.1|917.2|912.2|917.1|912.1|2
1639561720000|2021-12-15 09:48:40|917.2|912.2|917.1|912.1|917.2|912.2|917.1|912.1|4
1639561730000|2021-12-15 09:48:50|917|912|916.8|911.8|917|912|916.8|911.8|2
1639561740000|2021-12-15 09:49:00|916.9|911.9|916.3|911.3|916.9|911.9|916.3|911.3|6
1639561750000|2021-12-15 09:49:10|916.5|911.5|916.4|911.4|916.5|911.5|916.4|911.4|2
1639561760000|2021-12-15 09:49:20|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1639561770000|2021-12-15 09:49:30|916.6|911.6|916.8|911.8|916.8|911.8|916.6|911.6|2
1639561780000|2021-12-15 09:49:40|916.7|911.7|916.7|911.7|916.8|911.8|916.7|911.7|7
1639561790000|2021-12-15 09:49:50|916.8|911.8|916.7|911.7|916.8|911.8|916.7|911.7|2
1639561800000|2021-12-15 09:50:00|916.9|911.9|916.1|911.1|916.9|911.9|916.1|911.1|7
1639561810000|2021-12-15 09:50:10|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1639561840000|2021-12-15 09:50:40|916.5|911.5|916.4|911.4|916.5|911.5|916.4|911.4|2
1639561850000|2021-12-15 09:50:50|916.5|911.5|916.4|911.4|916.8|911.8|916.4|911.4|5
1639561860000|2021-12-15 09:51:00|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1639561870000|2021-12-15 09:51:10|916.6|911.6|916.6|911.6|916.6|911.6|916.6|911.6|1
1639561880000|2021-12-15 09:51:20|916.8|911.8|916.7|911.7|916.8|911.8|916.7|911.7|2
1639561890000|2021-12-15 09:51:30|916.5|911.5|916.3|911.3|916.5|911.5|916.3|911.3|2
1639561900000|2021-12-15 09:51:40|916.2|911.2|916.1|911.1|916.2|911.2|916.1|911.1|2
1639561910000|2021-12-15 09:51:50|916.2|911.2|916.2|911.2|916.2|911.2|916.2|911.2|1
1639561920000|2021-12-15 09:52:00|916.1|911.1|915.8|910.8|916.2|911.2|915.8|910.8|10
1639561930000|2021-12-15 09:52:10|915.7|910.7|915.8|910.8|915.8|910.8|915.7|910.7|2
1639561940000|2021-12-15 09:52:20|915.9|910.9|916.4|911.4|916.5|911.5|915.8|910.8|8
1639561960000|2021-12-15 09:52:40|916.5|911.5|916.4|911.4|916.5|911.5|916.4|911.4|2
1639561980000|2021-12-15 09:53:00|916.5|911.5|916.5|911.5|916.5|911.5|916.4|911.4|3
1639562000000|2021-12-15 09:53:20|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1639562010000|2021-12-15 09:53:30|916.3|911.3|916.2|911.2|916.3|911.3|916.2|911.2|2
1639562020000|2021-12-15 09:53:40|916.1|911.1|916.1|911.1|916.2|911.2|916.1|911.1|9
1639562030000|2021-12-15 09:53:50|916.2|911.2|916|911|916.2|911.2|916|911|3
1639562040000|2021-12-15 09:54:00|916.2|911.2|916.2|911.2|916.4|911.4|916.2|911.2|3
1639562050000|2021-12-15 09:54:10|916.1|911.1|916.1|911.1|916.2|911.2|916.1|911.1|3
1639562060000|2021-12-15 09:54:20|916.2|911.2|916|911|916.2|911.2|916|911|3
1639562070000|2021-12-15 09:54:30|916.1|911.1|915.4|910.4|916.1|911.1|915.3|910.3|11
1639562080000|2021-12-15 09:54:40|915.3|910.3|915.4|910.4|915.4|910.4|915.3|910.3|4
1639562090000|2021-12-15 09:54:50|915.3|910.3|915.5|910.5|915.5|910.5|915.3|910.3|7
1639562100000|2021-12-15 09:55:00|915.4|910.4|915.4|910.4|915.4|910.4|915.4|910.4|1
1639562110000|2021-12-15 09:55:10|915.3|910.3|915.4|910.4|915.4|910.4|915.3|910.3|4
1639562120000|2021-12-15 09:55:20|915.5|910.5|915.5|910.5|915.5|910.5|915.5|910.5|1
1639562130000|2021-12-15 09:55:30|915.6|910.6|915.5|910.5|915.6|910.6|915.5|910.5|2
1639562140000|2021-12-15 09:55:40|915.4|910.4|915.3|910.3|915.4|910.4|915.3|910.3|4
1639562150000|2021-12-15 09:55:50|915.2|910.2|915.2|910.2|915.2|910.2|915.1|910.1|5
1639562160000|2021-12-15 09:56:00|915.1|910.1|915.4|910.4|915.4|910.4|915.1|910.1|5
1639562180000|2021-12-15 09:56:20|915.3|910.3|915.2|910.2|915.4|910.4|915.2|910.2|3
1639562200000|2021-12-15 09:56:40|915.1|910.1|915|910|915.1|910.1|915|910|2
1639562220000|2021-12-15 09:57:00|914.7|909.7|914.8|909.8|914.9|909.9|914.6|909.6|6
1639562240000|2021-12-15 09:57:20|915|910|915|910|915|910|915|910|1
1639562250000|2021-12-15 09:57:30|914.9|909.9|915|910|915|910|914.9|909.9|4
1639562260000|2021-12-15 09:57:40|914.9|909.9|914.9|909.9|914.9|909.9|914.9|909.9|1
1639562270000|2021-12-15 09:57:50|915|910|915|910|915|910|915|910|1
1639562280000|2021-12-15 09:58:00|914.9|909.9|914.9|909.9|915|910|914.9|909.9|5
1639562290000|2021-12-15 09:58:10|914.8|909.8|914.9|909.9|914.9|909.9|914.8|909.8|2
1639562310000|2021-12-15 09:58:30|914.6|909.6|914.6|909.6|914.7|909.7|914.6|909.6|3
1639562320000|2021-12-15 09:58:40|914.5|909.5|914.5|909.5|914.6|909.6|914.4|909.4|5
1639562330000|2021-12-15 09:58:50|914.6|909.6|914.6|909.6|914.6|909.6|914.6|909.6|1
1639562340000|2021-12-15 09:59:00|914.5|909.5|914.8|909.8|914.9|909.9|914.5|909.5|8
1639562360000|2021-12-15 09:59:20|914.7|909.7|914.8|909.8|914.8|909.8|914.7|909.7|4
1639562370000|2021-12-15 09:59:30|914.7|909.7|914.7|909.7|914.8|909.8|914.7|909.7|7
1639562380000|2021-12-15 09:59:40|914.8|909.8|914.5|909.5|914.8|909.8|914.5|909.5|2
1639562400000|2021-12-15 10:00:00|914.4|909.4|913.4|908.4|914.5|909.5|913.4|908.4|12
1639562410000|2021-12-15 10:00:10|913.5|908.5|913.3|908.3|913.5|908.5|913.2|908.2|6
1639562420000|2021-12-15 10:00:20|913.6|908.6|913.3|908.3|913.7|908.7|913.3|908.3|4
1639562430000|2021-12-15 10:00:30|913.7|908.7|913.6|908.6|913.7|908.7|913.6|908.6|2
1639562440000|2021-12-15 10:00:40|913.5|908.5|913.5|908.5|913.5|908.5|913.4|908.4|3
1639562450000|2021-12-15 10:00:50|913.4|908.4|913.6|908.6|913.6|908.6|913.4|908.4|3
1639562460000|2021-12-15 10:01:00|913.7|908.7|914.2|909.2|914.2|909.2|913.6|908.6|13
1639562470000|2021-12-15 10:01:10|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|2
1639562480000|2021-12-15 10:01:20|914.1|909.1|914|909|914.1|909.1|914|909|2
1639562500000|2021-12-15 10:01:40|914.3|909.3|914.5|909.5|914.5|909.5|914.3|909.3|2
1639562520000|2021-12-15 10:02:00|914.4|909.4|914.6|909.6|914.6|909.6|914.4|909.4|3
1639562530000|2021-12-15 10:02:10|914.9|909.9|914.9|909.9|914.9|909.9|914.9|909.9|1
1639562540000|2021-12-15 10:02:20|914.8|909.8|914.9|909.9|914.9|909.9|914.8|909.8|2
1639562550000|2021-12-15 10:02:30|915|910|914.5|909.5|915.1|910.1|914.5|909.5|3
1639562560000|2021-12-15 10:02:40|914.4|909.4|914.2|909.2|914.4|909.4|914.1|909.1|5
1639562570000|2021-12-15 10:02:50|914.4|909.4|914.4|909.4|914.5|909.5|914.4|909.4|3
1639562580000|2021-12-15 10:03:00|914.6|909.6|914.7|909.7|914.7|909.7|914.6|909.6|2
1639562600000|2021-12-15 10:03:20|914.9|909.9|914.9|909.9|914.9|909.9|914.8|909.8|5
1639562610000|2021-12-15 10:03:30|915|910|915.5|910.5|915.5|910.5|915|910|3
1639562620000|2021-12-15 10:03:40|915.4|910.4|915.1|910.1|915.5|910.5|915.1|910.1|5
1639562630000|2021-12-15 10:03:50|915.2|910.2|915.2|910.2|915.2|910.2|915.2|910.2|1
1639562640000|2021-12-15 10:04:00|915.3|910.3|915.4|910.4|915.4|910.4|915.2|910.2|6
1639562650000|2021-12-15 10:04:10|915.3|910.3|915.3|910.3|915.3|910.3|915.2|910.2|3
1639562660000|2021-12-15 10:04:20|915.5|910.5|915.5|910.5|915.5|910.5|915.5|910.5|1
1639562670000|2021-12-15 10:04:30|915.8|910.8|915.9|910.9|915.9|910.9|915.8|910.8|2
1639562680000|2021-12-15 10:04:40|915.6|910.6|915.6|910.6|915.7|910.7|915.6|910.6|3
1639562690000|2021-12-15 10:04:50|915.7|910.7|915.6|910.6|915.7|910.7|915.6|910.6|2
1639562700000|2021-12-15 10:05:00|915.7|910.7|915.7|910.7|915.8|910.8|915.6|910.6|9
1639562730000|2021-12-15 10:05:30|915.6|910.6|915.7|910.7|915.7|910.7|915.6|910.6|6
1639562740000|2021-12-15 10:05:40|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1639562750000|2021-12-15 10:05:50|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1639562780000|2021-12-15 10:06:20|915.6|910.6|915.6|910.6|915.6|910.6|915.6|910.6|1
1639562800000|2021-12-15 10:06:40|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1639562810000|2021-12-15 10:06:50|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1639562820000|2021-12-15 10:07:00|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1639562830000|2021-12-15 10:07:10|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1639562840000|2021-12-15 10:07:20|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1639562860000|2021-12-15 10:07:40|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1639562880000|2021-12-15 10:08:00|915.9|910.9|915.9|910.9|915.9|910.9|915.9|910.9|1
1639562900000|2021-12-15 10:08:20|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1639562930000|2021-12-15 10:08:50|915.7|910.7|915.7|910.7|915.7|910.7|915.7|910.7|1
1639562940000|2021-12-15 10:09:00|915.8|910.8|915.9|910.9|915.9|910.9|915.8|910.8|2
1639562950000|2021-12-15 10:09:10|915.7|910.7|915.8|910.8|915.8|910.8|915.7|910.7|2
1639562960000|2021-12-15 10:09:20|915.9|910.9|915.9|910.9|915.9|910.9|915.9|910.9|1
1639562970000|2021-12-15 10:09:30|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1639562980000|2021-12-15 10:09:40|915.7|910.7|915.8|910.8|915.8|910.8|915.7|910.7|2
1639562990000|2021-12-15 10:09:50|915.7|910.7|915.6|910.6|915.8|910.8|915.6|910.6|4
1639563010000|2021-12-15 10:10:10|915.5|910.5|915.5|910.5|915.5|910.5|915.5|910.5|1
1639563030000|2021-12-15 10:10:30|915.3|910.3|915.3|910.3|915.3|910.3|915.3|910.3|1
1639563050000|2021-12-15 10:10:50|915.2|910.2|915.1|910.1|915.2|910.2|915.1|910.1|2
1639563060000|2021-12-15 10:11:00|915.2|910.2|914.7|909.7|915.2|910.2|914.7|909.7|3
1639563070000|2021-12-15 10:11:10|914.5|909.5|914.5|909.5|914.5|909.5|914.5|909.5|1
1639563080000|2021-12-15 10:11:20|914.3|909.3|914.6|909.6|914.6|909.6|914.3|909.3|3
1639563090000|2021-12-15 10:11:30|914.7|909.7|914.8|909.8|914.8|909.8|914.7|909.7|2
1639563100000|2021-12-15 10:11:40|914.7|909.7|914.8|909.8|914.8|909.8|914.7|909.7|4
1639563120000|2021-12-15 10:12:00|914.7|909.7|914.7|909.7|914.8|909.8|914.7|909.7|3
1639563130000|2021-12-15 10:12:10|914.8|909.8|914.5|909.5|914.8|909.8|914.4|909.4|4
1639563160000|2021-12-15 10:12:40|914.4|909.4|914.4|909.4|914.4|909.4|914.4|909.4|1
1639563170000|2021-12-15 10:12:50|914.2|909.2|914.3|909.3|914.3|909.3|914.2|909.2|2
1639563180000|2021-12-15 10:13:00|914.5|909.5|914.3|909.3|914.5|909.5|914.3|909.3|4
1639563190000|2021-12-15 10:13:10|914.4|909.4|914.4|909.4|914.4|909.4|914.4|909.4|1
1639563200000|2021-12-15 10:13:20|914.3|909.3|914.4|909.4|914.4|909.4|914.3|909.3|2
1639563210000|2021-12-15 10:13:30|914.3|909.3|913.9|908.9|914.3|909.3|913.8|908.8|3
1639563220000|2021-12-15 10:13:40|914.1|909.1|914|909|914.1|909.1|914|909|2
1639563230000|2021-12-15 10:13:50|913.9|908.9|913.9|908.9|913.9|908.9|913.9|908.9|1
1639563240000|2021-12-15 10:14:00|914|909|914.5|909.5|914.5|909.5|914|909|5
1639563280000|2021-12-15 10:14:40|914.6|909.6|914.5|909.5|914.6|909.6|914.5|909.5|2
1639563290000|2021-12-15 10:14:50|914.4|909.4|914.3|909.3|914.4|909.4|914.3|909.3|2
1639563300000|2021-12-15 10:15:00|914.4|909.4|913.7|908.7|914.4|909.4|913.7|908.7|3
1639563310000|2021-12-15 10:15:10|913.6|908.6|913.6|908.6|913.6|908.6|913.6|908.6|1
1639563320000|2021-12-15 10:15:20|913.7|908.7|913.7|908.7|913.7|908.7|913.6|908.6|3
1639563330000|2021-12-15 10:15:30|913.8|908.8|913.7|908.7|913.8|908.8|913.7|908.7|4
1639563340000|2021-12-15 10:15:40|913.6|908.6|913.6|908.6|913.6|908.6|913.6|908.6|1
1639563350000|2021-12-15 10:15:50|913.1|908.1|913.2|908.2|913.2|908.2|913.1|908.1|2
1639563360000|2021-12-15 10:16:00|913.5|908.5|913.9|908.9|913.9|908.9|913.5|908.5|3
1639563370000|2021-12-15 10:16:10|914|909|914|909|914.1|909.1|913.9|908.9|5
1639563380000|2021-12-15 10:16:20|914.1|909.1|914|909|914.1|909.1|914|909|2
1639563390000|2021-12-15 10:16:30|914.1|909.1|914.1|909.1|914.1|909.1|914|909|3
1639563400000|2021-12-15 10:16:40|914|909|914.1|909.1|914.1|909.1|914|909|2
1639563470000|2021-12-15 10:17:50|914.5|909.5|914.5|909.5|914.5|909.5|914.5|909.5|1
1639563580000|2021-12-15 10:19:40|914.4|909.4|914.5|909.5|914.5|909.5|914.4|909.4|2
1639563590000|2021-12-15 10:19:50|914.4|909.4|914.4|909.4|914.5|909.5|914.4|909.4|5
1639563610000|2021-12-15 10:20:10|913.6|908.6|912.9|907.9|913.6|908.6|912.9|907.9|2
1639563650000|2021-12-15 10:20:50|912.6|907.6|912.4|907.4|912.6|907.6|912.4|907.4|2
1639563660000|2021-12-15 10:21:00|912.1|907.1|912|907|912.1|907.1|912|907|2
1639563670000|2021-12-15 10:21:10|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1639563680000|2021-12-15 10:21:20|911.9|906.9|911.8|906.8|911.9|906.9|911.8|906.8|4
1639563700000|2021-12-15 10:21:40|911.7|906.7|911.7|906.7|911.8|906.8|911.7|906.7|3
1639563710000|2021-12-15 10:21:50|911.6|906.6|911.7|906.7|911.7|906.7|911.4|906.4|4
1639563720000|2021-12-15 10:22:00|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1639563730000|2021-12-15 10:22:10|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1639563740000|2021-12-15 10:22:20|911.8|906.8|911.7|906.7|911.8|906.8|911.6|906.6|4
1639563750000|2021-12-15 10:22:30|911.6|906.6|911.3|906.3|911.6|906.6|911.3|906.3|6
1639563760000|2021-12-15 10:22:40|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|2
1639563770000|2021-12-15 10:22:50|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1639563780000|2021-12-15 10:23:00|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1639563790000|2021-12-15 10:23:10|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639563800000|2021-12-15 10:23:20|911.2|906.2|911|906|911.2|906.2|911|906|7
1639563810000|2021-12-15 10:23:30|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1639563840000|2021-12-15 10:24:00|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1639563850000|2021-12-15 10:24:10|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1639563860000|2021-12-15 10:24:20|911|906|911|906|911.1|906.1|911|906|5
1639563870000|2021-12-15 10:24:30|911.1|906.1|910.9|905.9|911.1|906.1|910.9|905.9|3
1639563890000|2021-12-15 10:24:50|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1639563900000|2021-12-15 10:25:00|910.7|905.7|910.7|905.7|910.7|905.7|910.7|905.7|1
1639563950000|2021-12-15 10:25:50|910.9|905.9|911.3|906.3|911.3|906.3|910.9|905.9|4
1639563960000|2021-12-15 10:26:00|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1639563970000|2021-12-15 10:26:10|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|4
1639563980000|2021-12-15 10:26:20|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|4
1639563990000|2021-12-15 10:26:30|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|6
1639564000000|2021-12-15 10:26:40|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1639564010000|2021-12-15 10:26:50|911.4|906.4|911.4|906.4|911.5|906.5|911.4|906.4|5
1639564020000|2021-12-15 10:27:00|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639564030000|2021-12-15 10:27:10|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1639564050000|2021-12-15 10:27:30|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1639564080000|2021-12-15 10:28:00|911.6|906.6|911.5|906.5|911.6|906.6|911.5|906.5|2
1639564090000|2021-12-15 10:28:10|911.6|906.6|911.6|906.6|911.6|906.6|911.5|906.5|7
1639564100000|2021-12-15 10:28:20|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1639564110000|2021-12-15 10:28:30|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1639564120000|2021-12-15 10:28:40|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1639564130000|2021-12-15 10:28:50|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639564140000|2021-12-15 10:29:00|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|4
1639564190000|2021-12-15 10:29:50|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1639564210000|2021-12-15 10:30:10|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639564230000|2021-12-15 10:30:30|911.2|906.2|911.3|906.3|911.3|906.3|911.2|906.2|2
1639564280000|2021-12-15 10:31:20|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1639564290000|2021-12-15 10:31:30|911.3|906.3|911.2|906.2|911.3|906.3|911.2|906.2|2
1639564300000|2021-12-15 10:31:40|911.1|906.1|911.2|906.2|911.2|906.2|911.1|906.1|4
1639564310000|2021-12-15 10:31:50|911.1|906.1|911.2|906.2|911.2|906.2|911|906|3
1639564320000|2021-12-15 10:32:00|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639564360000|2021-12-15 10:32:40|911.4|906.4|911.7|906.7|911.7|906.7|911.4|906.4|7
1639564370000|2021-12-15 10:32:50|911.6|906.6|911.7|906.7|911.7|906.7|911.6|906.6|2
1639564390000|2021-12-15 10:33:10|911.4|906.4|911.6|906.6|911.7|906.7|911.4|906.4|4
1639564400000|2021-12-15 10:33:20|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1639564410000|2021-12-15 10:33:30|911.6|906.6|911.6|906.6|911.6|906.6|911.5|906.5|3
1639564440000|2021-12-15 10:34:00|911.7|906.7|911.7|906.7|911.8|906.8|911.7|906.7|3
1639564450000|2021-12-15 10:34:10|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639564460000|2021-12-15 10:34:20|912|907|912|907|912|907|911.9|906.9|3
1639564470000|2021-12-15 10:34:30|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|2
1639564480000|2021-12-15 10:34:40|912.1|907.1|912.5|907.5|912.5|907.5|912.1|907.1|3
1639564500000|2021-12-15 10:35:00|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639564510000|2021-12-15 10:35:10|912.8|907.8|912.9|907.9|912.9|907.9|912.8|907.8|4
1639564520000|2021-12-15 10:35:20|913.1|908.1|913.1|908.1|913.1|908.1|913.1|908.1|1
1639564530000|2021-12-15 10:35:30|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1639564540000|2021-12-15 10:35:40|913|908|913.1|908.1|913.1|908.1|912.8|907.8|4
1639564560000|2021-12-15 10:36:00|913|908|913.3|908.3|913.4|908.4|913|908|4
1639564620000|2021-12-15 10:37:00|913.2|908.2|913.1|908.1|913.2|908.2|913.1|908.1|2
1639564630000|2021-12-15 10:37:10|913.2|908.2|913.2|908.2|913.2|908.2|913.2|908.2|1
1639564640000|2021-12-15 10:37:20|913.4|908.4|913.4|908.4|913.4|908.4|913.4|908.4|1
1639564650000|2021-12-15 10:37:30|913.3|908.3|913.3|908.3|913.3|908.3|913.3|908.3|1
1639564660000|2021-12-15 10:37:40|913.5|908.5|913.4|908.4|913.5|908.5|913.4|908.4|2
1639564680000|2021-12-15 10:38:00|913.3|908.3|913.2|908.2|913.3|908.3|913.1|908.1|8
1639564710000|2021-12-15 10:38:30|913.1|908.1|913.1|908.1|913.2|908.2|913.1|908.1|5
1639564720000|2021-12-15 10:38:40|913.2|908.2|913.2|908.2|913.2|908.2|913.1|908.1|3
1639564740000|2021-12-15 10:39:00|913.3|908.3|913.3|908.3|913.4|908.4|913.3|908.3|3
1639564760000|2021-12-15 10:39:20|913.4|908.4|913.4|908.4|913.4|908.4|913.4|908.4|1
1639564770000|2021-12-15 10:39:30|913.3|908.3|913.3|908.3|913.4|908.4|913.3|908.3|7
1639564780000|2021-12-15 10:39:40|913.4|908.4|913.3|908.3|913.4|908.4|913.3|908.3|2
1639564790000|2021-12-15 10:39:50|913.4|908.4|913.1|908.1|913.4|908.4|913.1|908.1|4
1639564800000|2021-12-15 10:40:00|913|908|913.1|908.1|913.1|908.1|913|908|2
1639564870000|2021-12-15 10:41:10|913.2|908.2|913.2|908.2|913.2|908.2|913.2|908.2|1
1639564880000|2021-12-15 10:41:20|913.1|908.1|913.3|908.3|913.3|908.3|913|908|4
1639564890000|2021-12-15 10:41:30|913.1|908.1|913|908|913.1|908.1|913|908|2
1639564930000|2021-12-15 10:42:10|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639564950000|2021-12-15 10:42:30|912.7|907.7|912.7|907.7|912.8|907.8|912.7|907.7|3
1639564960000|2021-12-15 10:42:40|912.4|907.4|912.4|907.4|912.5|907.5|912.3|907.3|7
1639564970000|2021-12-15 10:42:50|912.3|907.3|912.3|907.3|912.4|907.4|912.3|907.3|7
1639564980000|2021-12-15 10:43:00|912.4|907.4|912.4|907.4|912.4|907.4|912.3|907.3|3
1639564990000|2021-12-15 10:43:10|912.3|907.3|912.4|907.4|912.4|907.4|912.3|907.3|4
1639565000000|2021-12-15 10:43:20|912.3|907.3|912.3|907.3|912.3|907.3|912.3|907.3|1
1639565010000|2021-12-15 10:43:30|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639565020000|2021-12-15 10:43:40|912|907|912.2|907.2|912.2|907.2|911.9|906.9|5
1639565030000|2021-12-15 10:43:50|912.3|907.3|912.3|907.3|912.3|907.3|912.2|907.2|3
1639565040000|2021-12-15 10:44:00|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1639565050000|2021-12-15 10:44:10|912.2|907.2|912.1|907.1|912.2|907.2|912.1|907.1|2
1639565060000|2021-12-15 10:44:20|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639565080000|2021-12-15 10:44:40|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1639565090000|2021-12-15 10:44:50|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1639565100000|2021-12-15 10:45:00|912.4|907.4|912.3|907.3|912.4|907.4|912.2|907.2|6
1639565120000|2021-12-15 10:45:20|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1639565130000|2021-12-15 10:45:30|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1639565140000|2021-12-15 10:45:40|912.3|907.3|912.5|907.5|912.5|907.5|912.3|907.3|3
1639565150000|2021-12-15 10:45:50|912.6|907.6|912.5|907.5|912.6|907.6|912.5|907.5|2
1639565160000|2021-12-15 10:46:00|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639565170000|2021-12-15 10:46:10|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1639565180000|2021-12-15 10:46:20|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639565220000|2021-12-15 10:47:00|912.3|907.3|912.3|907.3|912.3|907.3|912.3|907.3|1
1639565250000|2021-12-15 10:47:30|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639565270000|2021-12-15 10:47:50|912|907|912|907|912|907|912|907|1
1639565290000|2021-12-15 10:48:10|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|2
1639565300000|2021-12-15 10:48:20|912.1|907.1|912|907|912.1|907.1|912|907|2
1639565330000|2021-12-15 10:48:50|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639565340000|2021-12-15 10:49:00|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639565350000|2021-12-15 10:49:10|912.2|907.2|912.1|907.1|912.2|907.2|912.1|907.1|4
1639565360000|2021-12-15 10:49:20|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639565380000|2021-12-15 10:49:40|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|2
1639565410000|2021-12-15 10:50:10|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639565430000|2021-12-15 10:50:30|912.2|907.2|912.1|907.1|912.2|907.2|912.1|907.1|2
1639565440000|2021-12-15 10:50:40|912.2|907.2|912.1|907.1|912.2|907.2|912.1|907.1|4
1639565450000|2021-12-15 10:50:50|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639565470000|2021-12-15 10:51:10|912.1|907.1|912.1|907.1|912.2|907.2|912.1|907.1|3
1639565480000|2021-12-15 10:51:20|912.2|907.2|912.2|907.2|912.2|907.2|912.1|907.1|3
1639565490000|2021-12-15 10:51:30|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639565520000|2021-12-15 10:52:00|912|907|911.8|906.8|912|907|911.8|906.8|9
1639565540000|2021-12-15 10:52:20|911.7|906.7|911.8|906.8|911.8|906.8|911.7|906.7|2
1639565550000|2021-12-15 10:52:30|911.7|906.7|911.8|906.8|911.8|906.8|911.7|906.7|2
1639565560000|2021-12-15 10:52:40|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1639565570000|2021-12-15 10:52:50|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1639565580000|2021-12-15 10:53:00|911.6|906.6|911.7|906.7|911.7|906.7|911.6|906.6|2
1639565590000|2021-12-15 10:53:10|911.6|906.6|911.5|906.5|911.7|906.7|911.4|906.4|7
1639565600000|2021-12-15 10:53:20|911.6|906.6|911.6|906.6|911.6|906.6|911.6|906.6|1
1639565610000|2021-12-15 10:53:30|911.7|906.7|911.7|906.7|911.7|906.7|911.6|906.6|3
1639565620000|2021-12-15 10:53:40|912.1|907.1|912.3|907.3|912.3|907.3|912.1|907.1|3
1639565640000|2021-12-15 10:54:00|912.4|907.4|912.8|907.8|912.8|907.8|912.4|907.4|5
1639565650000|2021-12-15 10:54:10|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639565670000|2021-12-15 10:54:30|912.8|907.8|912.7|907.7|912.8|907.8|912.7|907.7|8
1639565680000|2021-12-15 10:54:40|912.8|907.8|912.9|907.9|912.9|907.9|912.7|907.7|6
1639565690000|2021-12-15 10:54:50|912.8|907.8|912.9|907.9|912.9|907.9|912.8|907.8|2
1639565710000|2021-12-15 10:55:10|912.8|907.8|912.6|907.6|912.8|907.8|912.6|907.6|3
1639565720000|2021-12-15 10:55:20|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1639565730000|2021-12-15 10:55:30|912.5|907.5|912.6|907.6|912.6|907.6|912.5|907.5|2
1639565750000|2021-12-15 10:55:50|912.5|907.5|912.7|907.7|912.7|907.7|912.5|907.5|3
1639565760000|2021-12-15 10:56:00|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639565770000|2021-12-15 10:56:10|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639565790000|2021-12-15 10:56:30|912.9|907.9|913|908|913|908|912.9|907.9|2
1639565800000|2021-12-15 10:56:40|913.1|908.1|913.1|908.1|913.1|908.1|913.1|908.1|1
1639565810000|2021-12-15 10:56:50|913|908|913|908|913|908|913|908|1
1639565820000|2021-12-15 10:57:00|913.1|908.1|912.9|907.9|913.1|908.1|912.8|907.8|3
1639565830000|2021-12-15 10:57:10|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639565850000|2021-12-15 10:57:30|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639565870000|2021-12-15 10:57:50|912.6|907.6|912.5|907.5|912.6|907.6|912.5|907.5|2
1639565880000|2021-12-15 10:58:00|912.6|907.6|912.5|907.5|912.6|907.6|912.5|907.5|2
1639565890000|2021-12-15 10:58:10|912.6|907.6|912.5|907.5|912.6|907.6|912.5|907.5|6
1639565900000|2021-12-15 10:58:20|912.6|907.6|912.7|907.7|912.7|907.7|912.5|907.5|8
1639565910000|2021-12-15 10:58:30|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639565930000|2021-12-15 10:58:50|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1639565960000|2021-12-15 10:59:20|913|908|913|908|913|908|913|908|1
1639565980000|2021-12-15 10:59:40|913.2|908.2|913.2|908.2|913.2|908.2|913.2|908.2|1
1639565990000|2021-12-15 10:59:50|913.4|908.4|913.4|908.4|913.4|908.4|913.4|908.4|1
1639566000000|2021-12-15 11:00:00|913.3|908.3|913.3|908.3|913.4|908.4|913.3|908.3|3
1639566010000|2021-12-15 11:00:10|913.2|908.2|913.2|908.2|913.3|908.3|913.2|908.2|5
1639566020000|2021-12-15 11:00:20|913.3|908.3|913.3|908.3|913.3|908.3|913.3|908.3|1
1639566090000|2021-12-15 11:01:30|913.2|908.2|913.2|908.2|913.2|908.2|913.2|908.2|1
1639566130000|2021-12-15 11:02:10|913.3|908.3|913.3|908.3|913.4|908.4|913.3|908.3|3
1639566140000|2021-12-15 11:02:20|913.2|908.2|913.2|908.2|913.2|908.2|913.2|908.2|1
1639566150000|2021-12-15 11:02:30|913.3|908.3|913|908|913.3|908.3|913|908|5
1639566180000|2021-12-15 11:03:00|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1639566210000|2021-12-15 11:03:30|912.8|907.8|912.8|907.8|912.9|907.9|912.8|907.8|3
1639566220000|2021-12-15 11:03:40|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639566230000|2021-12-15 11:03:50|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639566240000|2021-12-15 11:04:00|912.7|907.7|912.5|907.5|912.7|907.7|912.5|907.5|2
1639566250000|2021-12-15 11:04:10|912.6|907.6|912.5|907.5|912.6|907.6|912.5|907.5|4
1639566260000|2021-12-15 11:04:20|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1639566270000|2021-12-15 11:04:30|912.5|907.5|912.5|907.5|912.5|907.5|912.4|907.4|3
1639566300000|2021-12-15 11:05:00|912.4|907.4|912.2|907.2|912.4|907.4|912|907|4
1639566320000|2021-12-15 11:05:20|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639566350000|2021-12-15 11:05:50|912|907|911.8|906.8|912.1|907.1|911.7|906.7|9
1639566370000|2021-12-15 11:06:10|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1639566380000|2021-12-15 11:06:20|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1639566390000|2021-12-15 11:06:30|911.7|906.7|911.7|906.7|911.7|906.7|911.6|906.6|3
1639566410000|2021-12-15 11:06:50|911.8|906.8|911.7|906.7|911.8|906.8|911.7|906.7|2
1639566440000|2021-12-15 11:07:20|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1639566450000|2021-12-15 11:07:30|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1639566460000|2021-12-15 11:07:40|911.6|906.6|912|907|912.1|907.1|911.6|906.6|5
1639566470000|2021-12-15 11:07:50|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639566480000|2021-12-15 11:08:00|911.8|906.8|911.9|906.9|911.9|906.9|911.8|906.8|6
1639566490000|2021-12-15 11:08:10|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1639566590000|2021-12-15 11:09:50|911.9|906.9|911.9|906.9|912|907|911.9|906.9|3
1639566610000|2021-12-15 11:10:10|911.8|906.8|911.9|906.9|911.9|906.9|911.8|906.8|2
1639566640000|2021-12-15 11:10:40|911.8|906.8|911.9|906.9|911.9|906.9|911.8|906.8|2
1639566650000|2021-12-15 11:10:50|911.8|906.8|911.9|906.9|911.9|906.9|911.8|906.8|2
1639566660000|2021-12-15 11:11:00|911.8|906.8|911.8|906.8|911.9|906.9|911.8|906.8|3
1639566670000|2021-12-15 11:11:10|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639566690000|2021-12-15 11:11:30|911.8|906.8|912|907|912|907|911.8|906.8|3
1639566700000|2021-12-15 11:11:40|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639566710000|2021-12-15 11:11:50|912|907|912|907|912|907|912|907|1
1639566720000|2021-12-15 11:12:00|911.9|906.9|912.1|907.1|912.1|907.1|911.9|906.9|7
1639566730000|2021-12-15 11:12:10|912.2|907.2|912.7|907.7|912.7|907.7|912.1|907.1|6
1639566740000|2021-12-15 11:12:20|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639566750000|2021-12-15 11:12:30|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639566760000|2021-12-15 11:12:40|912.6|907.6|912.5|907.5|912.6|907.6|912.5|907.5|2
1639566770000|2021-12-15 11:12:50|912.4|907.4|912.3|907.3|912.4|907.4|912.3|907.3|2
1639566780000|2021-12-15 11:13:00|912.4|907.4|912.2|907.2|912.4|907.4|912.1|907.1|5
1639566790000|2021-12-15 11:13:10|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639566800000|2021-12-15 11:13:20|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639566810000|2021-12-15 11:13:30|912.1|907.1|912.1|907.1|912.2|907.2|912|907|7
1639566820000|2021-12-15 11:13:40|912|907|912.1|907.1|912.1|907.1|912|907|2
1639566830000|2021-12-15 11:13:50|912|907|912|907|912|907|912|907|1
1639566840000|2021-12-15 11:14:00|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639566850000|2021-12-15 11:14:10|911.8|906.8|911.9|906.9|911.9|906.9|911.8|906.8|2
1639566870000|2021-12-15 11:14:30|912|907|912|907|912|907|912|907|1
1639566880000|2021-12-15 11:14:40|912.1|907.1|912|907|912.1|907.1|912|907|2
1639566890000|2021-12-15 11:14:50|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639566900000|2021-12-15 11:15:00|912|907|912.2|907.2|912.2|907.2|912|907|3
1639566910000|2021-12-15 11:15:10|912.3|907.3|912.3|907.3|912.3|907.3|912.3|907.3|1
1639566920000|2021-12-15 11:15:20|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1639566930000|2021-12-15 11:15:30|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1639566940000|2021-12-15 11:15:40|912.3|907.3|912.4|907.4|912.4|907.4|912.3|907.3|2
1639566970000|2021-12-15 11:16:10|912.3|907.3|912.2|907.2|912.4|907.4|912.2|907.2|4
1639566980000|2021-12-15 11:16:20|912.1|907.1|912|907|912.1|907.1|911.8|906.8|7
1639566990000|2021-12-15 11:16:30|911.9|906.9|911.8|906.8|911.9|906.9|911.8|906.8|2
1639567010000|2021-12-15 11:16:50|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639567040000|2021-12-15 11:17:20|911.8|906.8|911.9|906.9|911.9|906.9|911.8|906.8|4
1639567050000|2021-12-15 11:17:30|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1639567100000|2021-12-15 11:18:20|911.9|906.9|911.8|906.8|911.9|906.9|911.8|906.8|2
1639567110000|2021-12-15 11:18:30|911.9|906.9|912|907|912|907|911.9|906.9|2
1639567120000|2021-12-15 11:18:40|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639567140000|2021-12-15 11:19:00|911.8|906.8|912|907|912|907|911.8|906.8|5
1639567150000|2021-12-15 11:19:10|911.9|906.9|912|907|912|907|911.9|906.9|2
1639567160000|2021-12-15 11:19:20|911.9|906.9|912|907|912|907|911.9|906.9|4
1639567170000|2021-12-15 11:19:30|911.9|906.9|912|907|912|907|911.9|906.9|2
1639567180000|2021-12-15 11:19:40|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639567190000|2021-12-15 11:19:50|912|907|912|907|912|907|912|907|1
1639567200000|2021-12-15 11:20:00|911.9|906.9|911.9|906.9|911.9|906.9|911.9|906.9|1
1639567210000|2021-12-15 11:20:10|912|907|911.9|906.9|912|907|911.9|906.9|2
1639567220000|2021-12-15 11:20:20|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1639567230000|2021-12-15 11:20:30|911.9|906.9|911.7|906.7|912|907|911.6|906.6|6
1639567240000|2021-12-15 11:20:40|911.6|906.6|911.6|906.6|911.7|906.7|911.6|906.6|5
1639567280000|2021-12-15 11:21:20|911.5|906.5|911.4|906.4|911.5|906.5|911.4|906.4|2
1639567290000|2021-12-15 11:21:30|911.5|906.5|911.5|906.5|911.5|906.5|911.5|906.5|1
1639567310000|2021-12-15 11:21:50|911.6|906.6|911.5|906.5|911.6|906.6|911.5|906.5|2
1639567320000|2021-12-15 11:22:00|911.4|906.4|911.3|906.3|911.5|906.5|911.3|906.3|4
1639567340000|2021-12-15 11:22:20|911.1|906.1|911.3|906.3|911.3|906.3|911.1|906.1|3
1639567370000|2021-12-15 11:22:50|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|2
1639567380000|2021-12-15 11:23:00|911.4|906.4|911.2|906.2|911.4|906.4|911.2|906.2|5
1639567390000|2021-12-15 11:23:10|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639567400000|2021-12-15 11:23:20|911.2|906.2|911.2|906.2|911.3|906.3|911.2|906.2|3
1639567430000|2021-12-15 11:23:50|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1639567440000|2021-12-15 11:24:00|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1639567450000|2021-12-15 11:24:10|911.3|906.3|911.4|906.4|911.4|906.4|911.3|906.3|2
1639567460000|2021-12-15 11:24:20|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639567470000|2021-12-15 11:24:30|911.4|906.4|911.4|906.4|911.4|906.4|911.4|906.4|1
1639567480000|2021-12-15 11:24:40|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|2
1639567550000|2021-12-15 11:25:50|911.7|906.7|911.9|906.9|911.9|906.9|911.7|906.7|2
1639567580000|2021-12-15 11:26:20|911.7|906.7|911.7|906.7|911.7|906.7|911.7|906.7|1
1639567610000|2021-12-15 11:26:50|912|907|912|907|912|907|912|907|1
1639567620000|2021-12-15 11:27:00|911.7|906.7|911.7|906.7|911.7|906.7|911.6|906.6|3
1639567630000|2021-12-15 11:27:10|911.6|906.6|911.7|906.7|911.7|906.7|911.6|906.6|2
1639567650000|2021-12-15 11:27:30|911.8|906.8|911.8|906.8|911.9|906.9|911.8|906.8|3
1639567660000|2021-12-15 11:27:40|912|907|911.9|906.9|912|907|911.8|906.8|12
1639567670000|2021-12-15 11:27:50|912|907|912.1|907.1|912.1|907.1|912|907|4
1639567680000|2021-12-15 11:28:00|912|907|912|907|912|907|911.9|906.9|5
1639567690000|2021-12-15 11:28:10|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639567700000|2021-12-15 11:28:20|912|907|912.1|907.1|912.1|907.1|912|907|6
1639567710000|2021-12-15 11:28:30|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639567720000|2021-12-15 11:28:40|912.3|907.3|912.2|907.2|912.4|907.4|912.2|907.2|4
1639567760000|2021-12-15 11:29:20|912.3|907.3|912.3|907.3|912.3|907.3|912.2|907.2|3
1639567790000|2021-12-15 11:29:50|912.4|907.4|912.3|907.3|912.4|907.4|912.3|907.3|2
1639567820000|2021-12-15 11:30:20|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639567840000|2021-12-15 11:30:40|912.1|907.1|912.1|907.1|912.1|907.1|912|907|3
1639567850000|2021-12-15 11:30:50|912.2|907.2|912.1|907.1|912.2|907.2|912.1|907.1|4
1639567860000|2021-12-15 11:31:00|912.2|907.2|912.2|907.2|912.2|907.2|912.2|907.2|1
1639567870000|2021-12-15 11:31:10|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|8
1639567880000|2021-12-15 11:31:20|912.3|907.3|912.4|907.4|912.4|907.4|912.3|907.3|2
1639567900000|2021-12-15 11:31:40|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639567910000|2021-12-15 11:31:50|912.6|907.6|912.6|907.6|912.6|907.6|912.5|907.5|5
1639567930000|2021-12-15 11:32:10|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639567940000|2021-12-15 11:32:20|912.6|907.6|912.5|907.5|912.6|907.6|912.5|907.5|2
1639567980000|2021-12-15 11:33:00|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639567990000|2021-12-15 11:33:10|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639568000000|2021-12-15 11:33:20|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639568080000|2021-12-15 11:34:40|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639568100000|2021-12-15 11:35:00|912.6|907.6|912.2|907.2|912.6|907.6|912.2|907.2|3
1639568140000|2021-12-15 11:35:40|912.3|907.3|912.3|907.3|912.3|907.3|912.2|907.2|5
1639568150000|2021-12-15 11:35:50|912.2|907.2|912.2|907.2|912.3|907.3|912.2|907.2|5
1639568170000|2021-12-15 11:36:10|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639568190000|2021-12-15 11:36:30|912.3|907.3|912.4|907.4|912.4|907.4|912.3|907.3|2
1639568200000|2021-12-15 11:36:40|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639568220000|2021-12-15 11:37:00|912.4|907.4|912.5|907.5|912.6|907.6|912.4|907.4|7
1639568230000|2021-12-15 11:37:10|912.4|907.4|912.5|907.5|912.5|907.5|912.4|907.4|4
1639568260000|2021-12-15 11:37:40|912.6|907.6|912.5|907.5|912.6|907.6|912.5|907.5|2
1639568290000|2021-12-15 11:38:10|912.6|907.6|912.7|907.7|912.7|907.7|912.6|907.6|2
1639568300000|2021-12-15 11:38:20|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639568320000|2021-12-15 11:38:40|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1639568330000|2021-12-15 11:38:50|912.8|907.8|912.9|907.9|912.9|907.9|912.8|907.8|2
1639568340000|2021-12-15 11:39:00|912.8|907.8|912.5|907.5|912.8|907.8|912.5|907.5|5
1639568350000|2021-12-15 11:39:10|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639568360000|2021-12-15 11:39:20|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639568370000|2021-12-15 11:39:30|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639568410000|2021-12-15 11:40:10|912.7|907.7|912.8|907.8|912.8|907.8|912.7|907.7|2
1639568420000|2021-12-15 11:40:20|912.7|907.7|912.9|907.9|912.9|907.9|912.7|907.7|3
1639568430000|2021-12-15 11:40:30|912.8|907.8|912.3|907.3|912.8|907.8|912.3|907.3|9
1639568440000|2021-12-15 11:40:40|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639568450000|2021-12-15 11:40:50|912.4|907.4|912.4|907.4|912.5|907.5|912.4|907.4|3
1639568460000|2021-12-15 11:41:00|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639568500000|2021-12-15 11:41:40|912.4|907.4|912.4|907.4|912.4|907.4|912.3|907.3|3
1639568510000|2021-12-15 11:41:50|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639568520000|2021-12-15 11:42:00|912.6|907.6|912.7|907.7|912.7|907.7|912.6|907.6|2
1639568540000|2021-12-15 11:42:20|912.8|907.8|912.8|907.8|912.8|907.8|912.7|907.7|5
1639568550000|2021-12-15 11:42:30|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1639568560000|2021-12-15 11:42:40|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1639568570000|2021-12-15 11:42:50|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639568580000|2021-12-15 11:43:00|912.6|907.6|912.6|907.6|912.6|907.6|912.5|907.5|3
1639568590000|2021-12-15 11:43:10|912.7|907.7|912.6|907.6|912.7|907.7|912.5|907.5|3
1639568600000|2021-12-15 11:43:20|912.5|907.5|912.7|907.7|912.7|907.7|912.5|907.5|2
1639568620000|2021-12-15 11:43:40|912.6|907.6|912.7|907.7|912.9|907.9|912.6|907.6|6
1639568630000|2021-12-15 11:43:50|912.6|907.6|912.6|907.6|912.6|907.6|912.5|907.5|3
1639568650000|2021-12-15 11:44:10|912.5|907.5|912.5|907.5|912.6|907.6|912.5|907.5|3
1639568660000|2021-12-15 11:44:20|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639568670000|2021-12-15 11:44:30|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639568680000|2021-12-15 11:44:40|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639568690000|2021-12-15 11:44:50|912.6|907.6|912.6|907.6|912.7|907.7|912.5|907.5|4
1639568700000|2021-12-15 11:45:00|912.5|907.5|912.4|907.4|912.5|907.5|912.4|907.4|2
1639568720000|2021-12-15 11:45:20|912.3|907.3|912.3|907.3|912.3|907.3|912.3|907.3|1
1639568750000|2021-12-15 11:45:50|912.2|907.2|912.2|907.2|912.3|907.3|912.2|907.2|3
1639568760000|2021-12-15 11:46:00|912.1|907.1|911.6|906.6|912.1|907.1|911.6|906.6|7
1639568770000|2021-12-15 11:46:10|911.5|906.5|911.4|906.4|911.5|906.5|911.4|906.4|2
1639568780000|2021-12-15 11:46:20|911.3|906.3|911.7|906.7|911.7|906.7|911.3|906.3|6
1639568800000|2021-12-15 11:46:40|911.8|906.8|911.8|906.8|911.8|906.8|911.8|906.8|1
1639568810000|2021-12-15 11:46:50|911.9|906.9|911.8|906.8|911.9|906.9|911.8|906.8|2
1639568820000|2021-12-15 11:47:00|911.7|906.7|911.7|906.7|911.7|906.7|911.6|906.6|5
1639568830000|2021-12-15 11:47:10|911.6|906.6|911.7|906.7|911.7|906.7|911.6|906.6|2
1639568840000|2021-12-15 11:47:20|911.8|906.8|912|907|912|907|911.8|906.8|3
1639568850000|2021-12-15 11:47:30|912.1|907.1|912|907|912.1|907.1|912|907|2
1639568870000|2021-12-15 11:47:50|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1639568880000|2021-12-15 11:48:00|912|907|911.9|906.9|912|907|911.9|906.9|2
1639568890000|2021-12-15 11:48:10|912|907|911.9|906.9|912|907|911.9|906.9|6
1639568900000|2021-12-15 11:48:20|912|907|912|907|912|907|911.9|906.9|7
1639568910000|2021-12-15 11:48:30|912.3|907.3|912.2|907.2|912.3|907.3|912.2|907.2|4
1639568920000|2021-12-15 11:48:40|912.3|907.3|912.3|907.3|912.3|907.3|912.2|907.2|3
1639568930000|2021-12-15 11:48:50|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1639568940000|2021-12-15 11:49:00|912.4|907.4|912.2|907.2|912.4|907.4|912.1|907.1|8
1639568950000|2021-12-15 11:49:10|912.1|907.1|912|907|912.1|907.1|912|907|2
1639568960000|2021-12-15 11:49:20|911.9|906.9|912|907|912|907|911.9|906.9|2
1639568970000|2021-12-15 11:49:30|912.1|907.1|912.2|907.2|912.2|907.2|912.1|907.1|2
1639568980000|2021-12-15 11:49:40|912.3|907.3|912.3|907.3|912.3|907.3|912.1|907.1|4
1639569000000|2021-12-15 11:50:00|912.4|907.4|912.1|907.1|912.4|907.4|912.1|907.1|2
1639569020000|2021-12-15 11:50:20|912.3|907.3|912.3|907.3|912.3|907.3|912.3|907.3|1
1639569030000|2021-12-15 11:50:30|912.4|907.4|912.5|907.5|912.5|907.5|912.3|907.3|5
1639569050000|2021-12-15 11:50:50|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1639569060000|2021-12-15 11:51:00|912.5|907.5|912.6|907.6|912.6|907.6|912.4|907.4|10
1639569110000|2021-12-15 11:51:50|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1639569120000|2021-12-15 11:52:00|912.5|907.5|912.5|907.5|912.5|907.5|912.5|907.5|1
1639569130000|2021-12-15 11:52:10|912.6|907.6|912.6|907.6|912.6|907.6|912.5|907.5|3
1639569160000|2021-12-15 11:52:40|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1639569170000|2021-12-15 11:52:50|912.5|907.5|912.6|907.6|912.6|907.6|912.5|907.5|2
1639569180000|2021-12-15 11:53:00|912.5|907.5|912.5|907.5|912.5|907.5|912.4|907.4|3
1639569200000|2021-12-15 11:53:20|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639569210000|2021-12-15 11:53:30|912.5|907.5|912.6|907.6|912.6|907.6|912.5|907.5|2
1639569220000|2021-12-15 11:53:40|912.5|907.5|912.6|907.6|912.6|907.6|912.5|907.5|2
1639569260000|2021-12-15 11:54:20|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639569290000|2021-12-15 11:54:50|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639569320000|2021-12-15 11:55:20|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639569330000|2021-12-15 11:55:30|912.8|907.8|912.6|907.6|912.8|907.8|912.6|907.6|3
1639569350000|2021-12-15 11:55:50|912.7|907.7|912.7|907.7|912.7|907.7|912.6|907.6|3
1639569360000|2021-12-15 11:56:00|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639569370000|2021-12-15 11:56:10|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639569380000|2021-12-15 11:56:20|912.8|907.8|912.8|907.8|912.8|907.8|912.7|907.7|5
1639569390000|2021-12-15 11:56:30|912.7|907.7|912.8|907.8|912.8|907.8|912.7|907.7|6
1639569410000|2021-12-15 11:56:50|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1639569420000|2021-12-15 11:57:00|912.8|907.8|912.9|907.9|912.9|907.9|912.8|907.8|4
1639569440000|2021-12-15 11:57:20|913|908|913|908|913|908|913|908|1
1639569450000|2021-12-15 11:57:30|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1639569460000|2021-12-15 11:57:40|913|908|913.1|908.1|913.1|908.1|913|908|2
1639569470000|2021-12-15 11:57:50|913|908|912.7|907.7|913.1|908.1|912.6|907.6|6
1639569480000|2021-12-15 11:58:00|912.8|907.8|912.9|907.9|912.9|907.9|912.8|907.8|2
1639569500000|2021-12-15 11:58:20|912.6|907.6|912.6|907.6|912.6|907.6|912.6|907.6|1
1639569510000|2021-12-15 11:58:30|912.7|907.7|912.9|907.9|912.9|907.9|912.7|907.7|4
1639569540000|2021-12-15 11:59:00|913|908|913.1|908.1|913.1|908.1|913|908|2
1639569550000|2021-12-15 11:59:10|913|908|912.8|907.8|913|908|912.8|907.8|3
1639569560000|2021-12-15 11:59:20|912.6|907.6|912.9|907.9|912.9|907.9|912.6|907.6|3
1639569570000|2021-12-15 11:59:30|912.7|907.7|912.8|907.8|912.8|907.8|912.7|907.7|2
1639569580000|2021-12-15 11:59:40|912.9|907.9|912.6|907.6|912.9|907.9|912.6|907.6|10
1639569590000|2021-12-15 11:59:50|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1639569600000|2021-12-15 12:00:00|912.5|907.5|912.5|907.5|912.6|907.6|912.5|907.5|3
1639569610000|2021-12-15 12:00:10|912.6|907.6|913|908|913|908|912.6|907.6|5
1639569620000|2021-12-15 12:00:20|913.1|908.1|912.9|907.9|913.1|908.1|912.7|907.7|4
1639569630000|2021-12-15 12:00:30|913|908|913.1|908.1|913.2|908.2|913|908|4
1639569640000|2021-12-15 12:00:40|913|908|912.9|907.9|913|908|912.7|907.7|6
1639569650000|2021-12-15 12:00:50|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639569660000|2021-12-15 12:01:00|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1639569670000|2021-12-15 12:01:10|913.1|908.1|912.9|907.9|913.1|908.1|912.9|907.9|2
1639569680000|2021-12-15 12:01:20|912.8|907.8|912.8|907.8|912.8|907.8|912.7|907.7|3
1639569690000|2021-12-15 12:01:30|912.7|907.7|912.8|907.8|912.8|907.8|912.7|907.7|2
1639569700000|2021-12-15 12:01:40|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639569710000|2021-12-15 12:01:50|912.9|907.9|912.8|907.8|913|908|912.8|907.8|4
1639569720000|2021-12-15 12:02:00|912.9|907.9|912.9|907.9|912.9|907.9|912.9|907.9|1
1639569730000|2021-12-15 12:02:10|913|908|913|908|913|908|912.9|907.9|7
1639569740000|2021-12-15 12:02:20|913.2|908.2|913.5|908.5|913.5|908.5|913.2|908.2|3
1639569750000|2021-12-15 12:02:30|913.6|908.6|914.3|909.3|914.3|909.3|913.6|908.6|7
1639569760000|2021-12-15 12:02:40|914.5|909.5|914.8|909.8|914.8|909.8|914.3|909.3|8
1639569780000|2021-12-15 12:03:00|914.7|909.7|914.7|909.7|914.7|909.7|914.7|909.7|1
1639569790000|2021-12-15 12:03:10|914.6|909.6|914.5|909.5|914.6|909.6|914.2|909.2|10
1639569800000|2021-12-15 12:03:20|914.4|909.4|914.4|909.4|914.4|909.4|914.4|909.4|1
1639569810000|2021-12-15 12:03:30|914.5|909.5|914.5|909.5|914.5|909.5|914.4|909.4|5
1639569820000|2021-12-15 12:03:40|914.4|909.4|914.4|909.4|914.4|909.4|914.4|909.4|1
1639569830000|2021-12-15 12:03:50|914.3|909.3|914.4|909.4|914.4|909.4|914.3|909.3|2
1639569840000|2021-12-15 12:04:00|914.3|909.3|914.4|909.4|914.4|909.4|914.3|909.3|2
1639569850000|2021-12-15 12:04:10|914.3|909.3|914.3|909.3|914.4|909.4|914.2|909.2|5
1639569860000|2021-12-15 12:04:20|914.5|909.5|914.5|909.5|914.5|909.5|914.5|909.5|1
1639569870000|2021-12-15 12:04:30|914.6|909.6|914.6|909.6|914.6|909.6|914.6|909.6|1
1639569880000|2021-12-15 12:04:40|914.7|909.7|914.8|909.8|914.8|909.8|914.7|909.7|2
1639569900000|2021-12-15 12:05:00|915.1|910.1|914.8|909.8|915.1|910.1|914.8|909.8|3
1639569910000|2021-12-15 12:05:10|915.1|910.1|915.2|910.2|915.2|910.2|915.1|910.1|8
1639569920000|2021-12-15 12:05:20|915.1|910.1|915.2|910.2|915.2|910.2|915|910|4
1639569940000|2021-12-15 12:05:40|915.3|910.3|915.2|910.2|915.3|910.3|915.2|910.2|2
1639569960000|2021-12-15 12:06:00|915.3|910.3|915.2|910.2|915.3|910.3|915.2|910.2|2
1639569980000|2021-12-15 12:06:20|915.3|910.3|915.4|910.4|915.4|910.4|915.3|910.3|2
1639569990000|2021-12-15 12:06:30|915.3|910.3|915.2|910.2|915.4|910.4|915.2|910.2|8
1639570000000|2021-12-15 12:06:40|915|910|915|910|915|910|915|910|1
1639570010000|2021-12-15 12:06:50|914.9|909.9|915.2|910.2|915.3|910.3|914.9|909.9|5
1639570030000|2021-12-15 12:07:10|915.1|910.1|915.1|910.1|915.1|910.1|915.1|910.1|1
1639570040000|2021-12-15 12:07:20|915|910|914.9|909.9|915|910|914.9|909.9|2
1639570050000|2021-12-15 12:07:30|914.8|909.8|914.7|909.7|914.8|909.8|914.6|909.6|3
1639570060000|2021-12-15 12:07:40|914.6|909.6|914.8|909.8|914.8|909.8|914.5|909.5|5
1639570070000|2021-12-15 12:07:50|914.9|909.9|915.1|910.1|915.1|910.1|914.9|909.9|4
1639570080000|2021-12-15 12:08:00|915|910|915|910|915.1|910.1|915|910|3
1639570090000|2021-12-15 12:08:10|915.1|910.1|915.1|910.1|915.1|910.1|915.1|910.1|1
1639570100000|2021-12-15 12:08:20|915|910|915|910|915|910|915|910|1
1639570110000|2021-12-15 12:08:30|914.8|909.8|914.6|909.6|914.8|909.8|914.6|909.6|2
1639570120000|2021-12-15 12:08:40|914.9|909.9|914.8|909.8|914.9|909.9|914.8|909.8|2
1639570130000|2021-12-15 12:08:50|914.7|909.7|914.6|909.6|914.7|909.7|914.6|909.6|2
1639570140000|2021-12-15 12:09:00|914.7|909.7|914.6|909.6|914.7|909.7|914.6|909.6|2
1639570150000|2021-12-15 12:09:10|914.5|909.5|914.2|909.2|914.5|909.5|914.2|909.2|8
1639570160000|2021-12-15 12:09:20|914.3|909.3|914.3|909.3|914.4|909.4|914.3|909.3|5
1639570190000|2021-12-15 12:09:50|914.2|909.2|914.2|909.2|914.2|909.2|914.2|909.2|1
1639570210000|2021-12-15 12:10:10|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|2
1639570220000|2021-12-15 12:10:20|914.3|909.3|914.2|909.2|914.3|909.3|914.2|909.2|2
1639570240000|2021-12-15 12:10:40|914.1|909.1|914|909|914.1|909.1|914|909|6
1639570250000|2021-12-15 12:10:50|914.1|909.1|914|909|914.1|909.1|914|909|4
1639570260000|2021-12-15 12:11:00|914.1|909.1|914.1|909.1|914.1|909.1|914|909|3
1639570290000|2021-12-15 12:11:30|914|909|914|909|914|909|914|909|1
1639570300000|2021-12-15 12:11:40|914.2|909.2|914.2|909.2|914.2|909.2|914.1|909.1|5
1639570310000|2021-12-15 12:11:50|914.3|909.3|914.3|909.3|914.3|909.3|914.3|909.3|1
1639570330000|2021-12-15 12:12:10|914.7|909.7|914.6|909.6|914.7|909.7|914.6|909.6|2
1639570340000|2021-12-15 12:12:20|914.5|909.5|914.5|909.5|914.6|909.6|914.5|909.5|7
1639570350000|2021-12-15 12:12:30|914.4|909.4|914.5|909.5|914.5|909.5|914.4|909.4|2
1639570370000|2021-12-15 12:12:50|914.6|909.6|914.5|909.5|914.6|909.6|914.5|909.5|2
1639570380000|2021-12-15 12:13:00|914.6|909.6|914.6|909.6|914.6|909.6|914.5|909.5|7
1639570400000|2021-12-15 12:13:20|914.5|909.5|914.5|909.5|914.6|909.6|914.5|909.5|5
1639570410000|2021-12-15 12:13:30|914.6|909.6|914.6|909.6|914.6|909.6|914.5|909.5|3
1639570420000|2021-12-15 12:13:40|914.7|909.7|914.8|909.8|914.8|909.8|914.7|909.7|2
1639570430000|2021-12-15 12:13:50|915|910|915|910|915|910|915|910|1
1639570440000|2021-12-15 12:14:00|915.1|910.1|915.2|910.2|915.4|910.4|915.1|910.1|7
1639570450000|2021-12-15 12:14:10|915.3|910.3|915.2|910.2|915.3|910.3|915.2|910.2|2
1639570460000|2021-12-15 12:14:20|915.1|910.1|915|910|915.1|910.1|914.9|909.9|6
1639570480000|2021-12-15 12:14:40|915.1|910.1|915.1|910.1|915.2|910.2|915.1|910.1|3
1639570490000|2021-12-15 12:14:50|915|910|915|910|915|910|915|910|1
1639570520000|2021-12-15 12:15:20|915.3|910.3|915.2|910.2|915.3|910.3|915.2|910.2|2
1639570530000|2021-12-15 12:15:30|915.3|910.3|915.3|910.3|915.3|910.3|915.3|910.3|1
1639570540000|2021-12-15 12:15:40|915.4|910.4|915.4|910.4|915.5|910.5|915.3|910.3|4
1639570550000|2021-12-15 12:15:50|915.5|910.5|915.3|910.3|915.5|910.5|915.3|910.3|3
1639570560000|2021-12-15 12:16:00|915.2|910.2|915.6|910.6|915.6|910.6|915.2|910.2|4
1639570570000|2021-12-15 12:16:10|915.7|910.7|915.8|910.8|915.8|910.8|915.7|910.7|2
1639570580000|2021-12-15 12:16:20|916|911|916|911|916|911|916|911|1
1639570590000|2021-12-15 12:16:30|915.9|910.9|915.9|910.9|915.9|910.9|915.9|910.9|1
1639570600000|2021-12-15 12:16:40|916.1|911.1|916.4|911.4|916.4|911.4|916.1|911.1|3
1639570610000|2021-12-15 12:16:50|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1639570640000|2021-12-15 12:17:20|916.4|911.4|916.3|911.3|916.4|911.4|916.3|911.3|4
1639570650000|2021-12-15 12:17:30|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1639570660000|2021-12-15 12:17:40|916.3|911.3|916.3|911.3|916.4|911.4|916.3|911.3|5
1639570670000|2021-12-15 12:17:50|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1639570700000|2021-12-15 12:18:20|916.4|911.4|916.4|911.4|916.5|911.5|916.4|911.4|9
1639570710000|2021-12-15 12:18:30|916.5|911.5|916.3|911.3|916.5|911.5|916.1|911.1|6
1639570720000|2021-12-15 12:18:40|916.5|911.5|916.4|911.4|916.5|911.5|916.4|911.4|4
1639570730000|2021-12-15 12:18:50|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1639570740000|2021-12-15 12:19:00|916.4|911.4|916.7|911.7|916.7|911.7|916.4|911.4|6
1639570750000|2021-12-15 12:19:10|916.8|911.8|916.9|911.9|916.9|911.9|916.8|911.8|2
1639570760000|2021-12-15 12:19:20|916.6|911.6|916.4|911.4|916.6|911.6|916.4|911.4|3
1639570770000|2021-12-15 12:19:30|916.5|911.5|916.6|911.6|916.6|911.6|916.5|911.5|4
1639570780000|2021-12-15 12:19:40|916.7|911.7|916.6|911.6|916.8|911.8|916.6|911.6|3
1639570790000|2021-12-15 12:19:50|916.5|911.5|916.6|911.6|916.6|911.6|916.4|911.4|5
1639570800000|2021-12-15 12:20:00|916.5|911.5|916.5|911.5|916.5|911.5|916.3|911.3|4
1639570810000|2021-12-15 12:20:10|916.6|911.6|916.8|911.8|916.8|911.8|916.6|911.6|3
1639570820000|2021-12-15 12:20:20|917|912|916.8|911.8|917|912|916.8|911.8|2
1639570860000|2021-12-15 12:21:00|916.7|911.7|916.8|911.8|916.8|911.8|916.7|911.7|2
1639570880000|2021-12-15 12:21:20|916.9|911.9|916.9|911.9|917|912|916.9|911.9|3
1639570890000|2021-12-15 12:21:30|917|912|917.2|912.2|917.2|912.2|917|912|3
1639570920000|2021-12-15 12:22:00|917.1|912.1|917.2|912.2|917.2|912.2|917.1|912.1|2
1639570930000|2021-12-15 12:22:10|917.4|912.4|917.2|912.2|917.6|912.6|917.2|912.2|6
1639570940000|2021-12-15 12:22:20|917|912|917.2|912.2|917.2|912.2|917|912|2
1639570960000|2021-12-15 12:22:40|917.3|912.3|917.5|912.5|917.5|912.5|917.3|912.3|3
1639570970000|2021-12-15 12:22:50|917.6|912.6|917.5|912.5|917.6|912.6|917.4|912.4|4
1639570980000|2021-12-15 12:23:00|917.6|912.6|917.7|912.7|917.9|912.9|917.5|912.5|6
1639570990000|2021-12-15 12:23:10|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|4
1639571000000|2021-12-15 12:23:20|917.8|912.8|917.9|912.9|917.9|912.9|917.8|912.8|4
1639571010000|2021-12-15 12:23:30|918.1|913.1|918.1|913.1|918.1|913.1|918.1|913.1|1
1639571060000|2021-12-15 12:24:20|917.9|912.9|917.9|912.9|917.9|912.9|917.9|912.9|1
1639571070000|2021-12-15 12:24:30|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|2
1639571080000|2021-12-15 12:24:40|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|4
1639571090000|2021-12-15 12:24:50|917.5|912.5|917.6|912.6|917.6|912.6|917.5|912.5|2
1639571100000|2021-12-15 12:25:00|917.5|912.5|917.3|912.3|917.5|912.5|917.3|912.3|3
1639571110000|2021-12-15 12:25:10|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1639571130000|2021-12-15 12:25:30|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1639571160000|2021-12-15 12:26:00|917.2|912.2|917.2|912.2|917.2|912.2|917.2|912.2|1
1639571170000|2021-12-15 12:26:10|917.1|912.1|917.2|912.2|917.2|912.2|917.1|912.1|2
1639571180000|2021-12-15 12:26:20|917.1|912.1|917.2|912.2|917.3|912.3|917.1|912.1|8
1639571190000|2021-12-15 12:26:30|917.3|912.3|917.3|912.3|917.3|912.3|917.2|912.2|3
1639571220000|2021-12-15 12:27:00|917.4|912.4|917.6|912.6|917.8|912.8|917.4|912.4|4
1639571230000|2021-12-15 12:27:10|917.7|912.7|917.8|912.8|917.8|912.8|917.6|912.6|3
1639571240000|2021-12-15 12:27:20|917.7|912.7|917.5|912.5|917.7|912.7|917.5|912.5|3
1639571250000|2021-12-15 12:27:30|917.6|912.6|917.6|912.6|917.6|912.6|917.6|912.6|1
1639571280000|2021-12-15 12:28:00|917.8|912.8|917.8|912.8|917.8|912.8|917.8|912.8|1
1639571290000|2021-12-15 12:28:10|917.9|912.9|918.2|913.2|918.2|913.2|917.9|912.9|2
1639571300000|2021-12-15 12:28:20|918.1|913.1|918.2|913.2|918.2|913.2|918.1|913.1|6
1639571310000|2021-12-15 12:28:30|918.1|913.1|917.8|912.8|918.1|913.1|917.8|912.8|3
1639571330000|2021-12-15 12:28:50|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1639571340000|2021-12-15 12:29:00|917.6|912.6|917.8|912.8|917.8|912.8|917.6|912.6|2
1639571360000|2021-12-15 12:29:20|917.7|912.7|917.6|912.6|917.7|912.7|917.6|912.6|2
1639571370000|2021-12-15 12:29:30|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1639571380000|2021-12-15 12:29:40|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1639571390000|2021-12-15 12:29:50|917.6|912.6|917.6|912.6|917.6|912.6|917.6|912.6|1
1639571400000|2021-12-15 12:30:00|917.5|912.5|917.5|912.5|917.6|912.6|917.5|912.5|11
1639571420000|2021-12-15 12:30:20|917.6|912.6|917.7|912.7|917.7|912.7|917.6|912.6|2
1639571430000|2021-12-15 12:30:30|917.8|912.8|917.6|912.6|917.8|912.8|917.5|912.5|7
1639571440000|2021-12-15 12:30:40|917.5|912.5|917.5|912.5|917.6|912.6|917.5|912.5|3
1639571450000|2021-12-15 12:30:50|917.6|912.6|917.6|912.6|917.6|912.6|917.6|912.6|1
1639571460000|2021-12-15 12:31:00|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1639571490000|2021-12-15 12:31:30|917.5|912.5|917.5|912.5|917.6|912.6|917.5|912.5|3
1639571500000|2021-12-15 12:31:40|917.4|912.4|917.4|912.4|917.5|912.5|917.4|912.4|3
1639571510000|2021-12-15 12:31:50|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1639571520000|2021-12-15 12:32:00|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1639571530000|2021-12-15 12:32:10|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1639571540000|2021-12-15 12:32:20|917.6|912.6|917.5|912.5|917.6|912.6|917.5|912.5|4
1639571550000|2021-12-15 12:32:30|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1639571580000|2021-12-15 12:33:00|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1639571590000|2021-12-15 12:33:10|917.4|912.4|917.4|912.4|917.4|912.4|917.3|912.3|3
1639571620000|2021-12-15 12:33:40|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1639571630000|2021-12-15 12:33:50|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1639571640000|2021-12-15 12:34:00|917.4|912.4|917.6|912.6|917.6|912.6|917.4|912.4|11
1639571650000|2021-12-15 12:34:10|917.5|912.5|917.6|912.6|917.6|912.6|917.5|912.5|4
1639571660000|2021-12-15 12:34:20|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1639571670000|2021-12-15 12:34:30|917.6|912.6|917.5|912.5|917.6|912.6|917.5|912.5|2
1639571680000|2021-12-15 12:34:40|917.7|912.7|917.7|912.7|917.7|912.7|917.7|912.7|1
1639571690000|2021-12-15 12:34:50|917.8|912.8|917.8|912.8|917.8|912.8|917.7|912.7|3
1639571710000|2021-12-15 12:35:10|917.7|912.7|917.5|912.5|917.7|912.7|917.5|912.5|2
1639571730000|2021-12-15 12:35:30|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1639571740000|2021-12-15 12:35:40|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1639571760000|2021-12-15 12:36:00|917.5|912.5|917.4|912.4|917.5|912.5|917.3|912.3|4
1639571770000|2021-12-15 12:36:10|917.3|912.3|917.2|912.2|917.4|912.4|917.2|912.2|4
1639571800000|2021-12-15 12:36:40|917.1|912.1|917.1|912.1|917.1|912.1|917.1|912.1|1
1639571820000|2021-12-15 12:37:00|917|912|917|912|917.1|912.1|917|912|5
1639571830000|2021-12-15 12:37:10|916.9|911.9|916.9|911.9|916.9|911.9|916.9|911.9|1
1639571880000|2021-12-15 12:38:00|917|912|917.2|912.2|917.2|912.2|917|912|3
1639571890000|2021-12-15 12:38:10|917.3|912.3|917.5|912.5|917.7|912.7|917.3|912.3|5
1639571900000|2021-12-15 12:38:20|917.4|912.4|917.2|912.2|917.4|912.4|917.2|912.2|2
1639571910000|2021-12-15 12:38:30|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1639571930000|2021-12-15 12:38:50|917.5|912.5|917.5|912.5|917.5|912.5|917.5|912.5|1
1639571940000|2021-12-15 12:39:00|917.4|912.4|917.7|912.7|917.7|912.7|917.4|912.4|4
1639571950000|2021-12-15 12:39:10|917.8|912.8|917.8|912.8|917.8|912.8|917.8|912.8|1
1639571980000|2021-12-15 12:39:40|917.6|912.6|917.6|912.6|917.7|912.7|917.6|912.6|3
1639572020000|2021-12-15 12:40:20|917.7|912.7|917.7|912.7|917.7|912.7|917.7|912.7|1
1639572030000|2021-12-15 12:40:30|917.6|912.6|917.8|912.8|917.8|912.8|917.6|912.6|5
1639572050000|2021-12-15 12:40:50|917.9|912.9|917.8|912.8|917.9|912.9|917.8|912.8|4
1639572060000|2021-12-15 12:41:00|917.9|912.9|918.1|913.1|918.1|913.1|917.9|912.9|7
1639572070000|2021-12-15 12:41:10|918.2|913.2|918.3|913.3|918.3|913.3|918.2|913.2|4
1639572080000|2021-12-15 12:41:20|918.2|913.2|918.3|913.3|918.4|913.4|918.2|913.2|8
1639572090000|2021-12-15 12:41:30|918.2|913.2|918.3|913.3|918.3|913.3|918.2|913.2|2
1639572100000|2021-12-15 12:41:40|918.4|913.4|918.4|913.4|918.4|913.4|918.3|913.3|3
1639572120000|2021-12-15 12:42:00|918.3|913.3|918.4|913.4|918.4|913.4|918.2|913.2|4
1639572130000|2021-12-15 12:42:10|918.5|913.5|918.5|913.5|918.5|913.5|918.5|913.5|1
1639572150000|2021-12-15 12:42:30|918.7|913.7|918.8|913.8|918.8|913.8|918.7|913.7|2
1639572160000|2021-12-15 12:42:40|918.9|913.9|918.8|913.8|918.9|913.9|918.8|913.8|2
1639572180000|2021-12-15 12:43:00|918.7|913.7|918.6|913.6|918.7|913.7|918.6|913.6|2
1639572190000|2021-12-15 12:43:10|918.5|913.5|918.6|913.6|918.6|913.6|918.5|913.5|2
1639572200000|2021-12-15 12:43:20|918.4|913.4|918.6|913.6|918.6|913.6|918.4|913.4|2
1639572210000|2021-12-15 12:43:30|918.5|913.5|918.5|913.5|918.5|913.5|918.5|913.5|1
1639572230000|2021-12-15 12:43:50|918.6|913.6|918.6|913.6|918.6|913.6|918.6|913.6|1
1639572240000|2021-12-15 12:44:00|918.7|913.7|918.8|913.8|918.9|913.9|918.7|913.7|6
1639572250000|2021-12-15 12:44:10|918.9|913.9|918.8|913.8|918.9|913.9|918.8|913.8|2
1639572300000|2021-12-15 12:45:00|918.7|913.7|918.6|913.6|918.7|913.7|918.6|913.6|6
1639572310000|2021-12-15 12:45:10|918.5|913.5|918.6|913.6|918.6|913.6|918.4|913.4|6
1639572320000|2021-12-15 12:45:20|918.7|913.7|918.6|913.6|918.7|913.7|918.5|913.5|4
1639572350000|2021-12-15 12:45:50|918.7|913.7|918.6|913.6|918.7|913.7|918.6|913.6|6
1639572360000|2021-12-15 12:46:00|918.7|913.7|918.8|913.8|918.8|913.8|918.7|913.7|4
1639572370000|2021-12-15 12:46:10|918.7|913.7|918.7|913.7|918.8|913.8|918.7|913.7|3
1639572380000|2021-12-15 12:46:20|918.8|913.8|918.6|913.6|918.8|913.8|918.6|913.6|3
1639572390000|2021-12-15 12:46:30|918.7|913.7|918.7|913.7|918.7|913.7|918.6|913.6|3
1639572400000|2021-12-15 12:46:40|918.6|913.6|918.7|913.7|918.8|913.8|918.6|913.6|16
1639572410000|2021-12-15 12:46:50|918.8|913.8|918.8|913.8|918.8|913.8|918.8|913.8|1
1639572420000|2021-12-15 12:47:00|918.9|913.9|918.8|913.8|919.1|914.1|918.8|913.8|4
1639572450000|2021-12-15 12:47:30|918.9|913.9|918.9|913.9|918.9|913.9|918.9|913.9|1
1639572480000|2021-12-15 12:48:00|919|914|919.2|914.2|919.2|914.2|919|914|2
1639572490000|2021-12-15 12:48:10|919|914|919.2|914.2|919.3|914.3|919|914|3
1639572510000|2021-12-15 12:48:30|919.1|914.1|919.2|914.2|919.2|914.2|919.1|914.1|2
1639572530000|2021-12-15 12:48:50|919.3|914.3|919.3|914.3|919.3|914.3|919.2|914.2|3
1639572540000|2021-12-15 12:49:00|919.4|914.4|919.4|914.4|919.4|914.4|919.3|914.3|5
1639572550000|2021-12-15 12:49:10|919.3|914.3|919.3|914.3|919.3|914.3|919.2|914.2|3
1639572560000|2021-12-15 12:49:20|919.2|914.2|919.2|914.2|919.2|914.2|919.2|914.2|1
1639572570000|2021-12-15 12:49:30|919.1|914.1|919.2|914.2|919.2|914.2|919.1|914.1|2
1639572590000|2021-12-15 12:49:50|919.1|914.1|919.2|914.2|919.2|914.2|919.1|914.1|2
1639572600000|2021-12-15 12:50:00|919.1|914.1|919.2|914.2|919.2|914.2|919.1|914.1|2
1639572640000|2021-12-15 12:50:40|919.3|914.3|919.3|914.3|919.4|914.4|919.2|914.2|5
1639572650000|2021-12-15 12:50:50|919.2|914.2|919.2|914.2|919.2|914.2|919.2|914.2|1
1639572660000|2021-12-15 12:51:00|919.3|914.3|919.3|914.3|919.3|914.3|919.2|914.2|3
1639572670000|2021-12-15 12:51:10|919.2|914.2|919|914|919.2|914.2|919|914|2
1639572680000|2021-12-15 12:51:20|918.9|913.9|918.9|913.9|919.1|914.1|918.9|913.9|4
1639572690000|2021-12-15 12:51:30|919|914|918.7|913.7|919|914|918.7|913.7|6
1639572700000|2021-12-15 12:51:40|918.6|913.6|918.5|913.5|918.6|913.6|918.4|913.4|8
1639572710000|2021-12-15 12:51:50|918.6|913.6|918.6|913.6|918.6|913.6|918.6|913.6|1
1639572720000|2021-12-15 12:52:00|918.7|913.7|918.6|913.6|918.7|913.7|918.6|913.6|2
1639572730000|2021-12-15 12:52:10|918.7|913.7|918.7|913.7|918.7|913.7|918.7|913.7|1
1639572740000|2021-12-15 12:52:20|918.6|913.6|918.7|913.7|918.7|913.7|918.6|913.6|6
1639572750000|2021-12-15 12:52:30|918.6|913.6|918.6|913.6|918.6|913.6|918.6|913.6|1
1639572760000|2021-12-15 12:52:40|918.5|913.5|918.6|913.6|918.6|913.6|918.5|913.5|2
1639572770000|2021-12-15 12:52:50|918.5|913.5|918.6|913.6|918.6|913.6|918.5|913.5|6
1639572780000|2021-12-15 12:53:00|918.5|913.5|918.3|913.3|918.6|913.6|918.3|913.3|6
1639572790000|2021-12-15 12:53:10|918.2|913.2|918.2|913.2|918.2|913.2|918.2|913.2|1
1639572800000|2021-12-15 12:53:20|918.3|913.3|918.2|913.2|918.3|913.3|918.2|913.2|6
1639572810000|2021-12-15 12:53:30|918.3|913.3|918.3|913.3|918.3|913.3|918.2|913.2|3
1639572820000|2021-12-15 12:53:40|918.4|913.4|918.3|913.3|918.4|913.4|918.2|913.2|4
1639572840000|2021-12-15 12:54:00|918.4|913.4|918.4|913.4|918.4|913.4|918.4|913.4|1
1639572850000|2021-12-15 12:54:10|918.3|913.3|918.4|913.4|918.4|913.4|918.3|913.3|2
1639572860000|2021-12-15 12:54:20|918.3|913.3|918.3|913.3|918.3|913.3|918.3|913.3|1
1639572870000|2021-12-15 12:54:30|918.4|913.4|918.5|913.5|918.6|913.6|918.3|913.3|5
1639572900000|2021-12-15 12:55:00|918.6|913.6|918.6|913.6|918.6|913.6|918.6|913.6|1
1639572910000|2021-12-15 12:55:10|918.7|913.7|918.7|913.7|918.7|913.7|918.6|913.6|3
1639572920000|2021-12-15 12:55:20|918.8|913.8|918.4|913.4|918.8|913.8|918.4|913.4|3
1639572930000|2021-12-15 12:55:30|918.3|913.3|918.6|913.6|918.6|913.6|918.3|913.3|3
1639572950000|2021-12-15 12:55:50|918.7|913.7|918.6|913.6|918.7|913.7|918.6|913.6|2
1639572960000|2021-12-15 12:56:00|918.7|913.7|918.6|913.6|918.7|913.7|918.6|913.6|6
1639572970000|2021-12-15 12:56:10|918.5|913.5|918.6|913.6|918.6|913.6|918.4|913.4|6
1639572980000|2021-12-15 12:56:20|918.7|913.7|919|914|919.1|914.1|918.7|913.7|8
1639572990000|2021-12-15 12:56:30|919.1|914.1|919|914|919.1|914.1|919|914|4
1639573000000|2021-12-15 12:56:40|918.9|913.9|918.9|913.9|919|914|918.9|913.9|3
1639573010000|2021-12-15 12:56:50|919|914|919|914|919|914|918.9|913.9|5
1639573020000|2021-12-15 12:57:00|918.9|913.9|918.9|913.9|918.9|913.9|918.7|913.7|7
1639573040000|2021-12-15 12:57:20|918.8|913.8|918.9|913.9|918.9|913.9|918.8|913.8|6
1639573050000|2021-12-15 12:57:30|918.8|913.8|918.7|913.7|918.8|913.8|918.7|913.7|2
1639573060000|2021-12-15 12:57:40|918.5|913.5|918.4|913.4|918.5|913.5|918.4|913.4|4
1639573070000|2021-12-15 12:57:50|918.5|913.5|918.5|913.5|918.5|913.5|918.4|913.4|3
1639573080000|2021-12-15 12:58:00|918.4|913.4|918.5|913.5|918.5|913.5|918.4|913.4|2
1639573090000|2021-12-15 12:58:10|918.4|913.4|918.6|913.6|918.6|913.6|918.4|913.4|2
1639573100000|2021-12-15 12:58:20|918.5|913.5|918.4|913.4|918.5|913.5|918.3|913.3|4
1639573110000|2021-12-15 12:58:30|918.3|913.3|918.4|913.4|918.4|913.4|918.3|913.3|2
1639573120000|2021-12-15 12:58:40|918.3|913.3|918.3|913.3|918.3|913.3|918.3|913.3|1
1639573130000|2021-12-15 12:58:50|918.4|913.4|918.6|913.6|918.6|913.6|918.4|913.4|2
1639573140000|2021-12-15 12:59:00|918.7|913.7|918.7|913.7|918.7|913.7|918.6|913.6|3
1639573150000|2021-12-15 12:59:10|918.6|913.6|918.7|913.7|918.7|913.7|918.6|913.6|2
1639573160000|2021-12-15 12:59:20|918.8|913.8|918.7|913.7|918.8|913.8|918.7|913.7|2
1639573170000|2021-12-15 12:59:30|918.8|913.8|918.7|913.7|918.8|913.8|918.6|913.6|6
1639573200000|2021-12-15 13:00:00|918.8|913.8|918.7|913.7|919|914|918.5|913.5|17
1639573220000|2021-12-15 13:00:20|918.9|913.9|918.8|913.8|918.9|913.9|918.7|913.7|8
1639573230000|2021-12-15 13:00:30|918.7|913.7|918.8|913.8|918.9|913.9|918.6|913.6|14
1639573240000|2021-12-15 13:00:40|918.7|913.7|918.5|913.5|918.7|913.7|918.5|913.5|2
1639573250000|2021-12-15 13:00:50|918.4|913.4|918.3|913.3|918.4|913.4|917.9|912.9|11
1639573260000|2021-12-15 13:01:00|918.2|913.2|918|913|918.2|913.2|917.9|912.9|12
1639573270000|2021-12-15 13:01:10|918.2|913.2|918.2|913.2|918.2|913.2|918.2|913.2|1
1639573280000|2021-12-15 13:01:20|918.1|913.1|918.3|913.3|918.3|913.3|918.1|913.1|5
1639573290000|2021-12-15 13:01:30|918.4|913.4|918.7|913.7|918.7|913.7|918.4|913.4|4
1639573300000|2021-12-15 13:01:40|918.8|913.8|918.7|913.7|918.8|913.8|918.6|913.6|4
1639573320000|2021-12-15 13:02:00|918.5|913.5|918|913|918.5|913.5|918|913|5
1639573330000|2021-12-15 13:02:10|917.9|912.9|917.9|912.9|918|913|917.9|912.9|9
1639573340000|2021-12-15 13:02:20|917.8|912.8|917.9|912.9|917.9|912.9|917.8|912.8|2
1639573350000|2021-12-15 13:02:30|918|913|918|913|918|913|918|913|1
1639573360000|2021-12-15 13:02:40|917.9|912.9|917.8|912.8|917.9|912.9|917.8|912.8|2
1639573370000|2021-12-15 13:02:50|917.9|912.9|918.1|913.1|918.2|913.2|917.9|912.9|5
1639573380000|2021-12-15 13:03:00|918.2|913.2|918.1|913.1|918.2|913.2|918.1|913.1|2
1639573390000|2021-12-15 13:03:10|918.2|913.2|918.1|913.1|918.2|913.2|918.1|913.1|2
1639573410000|2021-12-15 13:03:30|917.9|912.9|918|913|918|913|917.9|912.9|2
1639573430000|2021-12-15 13:03:50|918.1|913.1|918.1|913.1|918.1|913.1|918.1|913.1|1
1639573440000|2021-12-15 13:04:00|918|913|918|913|918.1|913.1|917.9|912.9|7
1639573450000|2021-12-15 13:04:10|917.9|912.9|918|913|918|913|917.9|912.9|2
1639573460000|2021-12-15 13:04:20|917.9|912.9|918|913|918|913|917.9|912.9|2
1639573500000|2021-12-15 13:05:00|918.1|913.1|918.1|913.1|918.2|913.2|918.1|913.1|3
1639573510000|2021-12-15 13:05:10|918|913|918|913|918.1|913.1|918|913|5
1639573520000|2021-12-15 13:05:20|918.1|913.1|917.8|912.8|918.1|913.1|917.8|912.8|5
1639573530000|2021-12-15 13:05:30|917.9|912.9|917.5|912.5|917.9|912.9|917.2|912.2|8
1639573550000|2021-12-15 13:05:50|917.4|912.4|917.3|912.3|917.5|912.5|917.2|912.2|8
1639573560000|2021-12-15 13:06:00|917.2|912.2|917.3|912.3|917.3|912.3|917.2|912.2|8
1639573580000|2021-12-15 13:06:20|917.2|912.2|917.2|912.2|917.3|912.3|917.1|912.1|5
1639573590000|2021-12-15 13:06:30|917.1|912.1|917|912|917.1|912.1|917|912|4
1639573600000|2021-12-15 13:06:40|916.8|911.8|916.6|911.6|916.9|911.9|916.6|911.6|7
1639573610000|2021-12-15 13:06:50|916.5|911.5|916.3|911.3|916.5|911.5|916.3|911.3|2
1639573620000|2021-12-15 13:07:00|916.1|911.1|916.4|911.4|916.6|911.6|916.1|911.1|4
1639573630000|2021-12-15 13:07:10|916.6|911.6|916.9|911.9|916.9|911.9|916.5|911.5|5
1639573640000|2021-12-15 13:07:20|916.8|911.8|916.7|911.7|916.8|911.8|916.7|911.7|2
1639573650000|2021-12-15 13:07:30|916.6|911.6|916.6|911.6|916.7|911.7|916.6|911.6|5
1639573680000|2021-12-15 13:08:00|916.7|911.7|916.7|911.7|916.9|911.9|916.7|911.7|7
1639573690000|2021-12-15 13:08:10|916.8|911.8|917.2|912.2|917.2|912.2|916.7|911.7|6
1639573700000|2021-12-15 13:08:20|917.3|912.3|917.1|912.1|917.3|912.3|917.1|912.1|3
1639573720000|2021-12-15 13:08:40|917.2|912.2|917.3|912.3|917.3|912.3|917.2|912.2|2
1639573730000|2021-12-15 13:08:50|917.1|912.1|917.1|912.1|917.1|912.1|917.1|912.1|1
1639573740000|2021-12-15 13:09:00|916.7|911.7|917.3|912.3|917.4|912.4|916.7|911.7|7
1639573750000|2021-12-15 13:09:10|917.6|912.6|917.4|912.4|917.6|912.6|917.3|912.3|6
1639573760000|2021-12-15 13:09:20|917.5|912.5|917.6|912.6|917.6|912.6|917.4|912.4|3
1639573770000|2021-12-15 13:09:30|917.8|912.8|917.8|912.8|917.9|912.9|917.8|912.8|3
1639573780000|2021-12-15 13:09:40|917.9|912.9|917.7|912.7|917.9|912.9|917.7|912.7|2
1639573790000|2021-12-15 13:09:50|917.9|912.9|918.1|913.1|918.1|913.1|917.9|912.9|2
1639573810000|2021-12-15 13:10:10|918.2|913.2|918.4|913.4|918.4|913.4|918.2|913.2|3
1639573820000|2021-12-15 13:10:20|918.5|913.5|918.4|913.4|918.5|913.5|918.4|913.4|2
1639573830000|2021-12-15 13:10:30|918.5|913.5|918.7|913.7|918.7|913.7|918.5|913.5|2
1639573840000|2021-12-15 13:10:40|918.8|913.8|918.7|913.7|918.8|913.8|918.6|913.6|4
1639573850000|2021-12-15 13:10:50|918.9|913.9|918.7|913.7|918.9|913.9|918.7|913.7|7
1639573860000|2021-12-15 13:11:00|918.6|913.6|919|914|919.2|914.2|918.6|913.6|12
1639573870000|2021-12-15 13:11:10|918.7|913.7|918.8|913.8|918.9|913.9|918.7|913.7|6
1639573880000|2021-12-15 13:11:20|918.9|913.9|918.7|913.7|918.9|913.9|918.7|913.7|3
1639573890000|2021-12-15 13:11:30|918.8|913.8|918.8|913.8|918.8|913.8|918.7|913.7|3
1639573900000|2021-12-15 13:11:40|918.9|913.9|919|914|919|914|918.7|913.7|6
1639573910000|2021-12-15 13:11:50|919.1|914.1|919|914|919.1|914.1|918.9|913.9|9
1639573920000|2021-12-15 13:12:00|918.9|913.9|918.8|913.8|918.9|913.9|918.8|913.8|6
1639573930000|2021-12-15 13:12:10|918.7|913.7|918.7|913.7|918.7|913.7|918.7|913.7|1
1639573940000|2021-12-15 13:12:20|918.8|913.8|919.1|914.1|919.1|914.1|918.8|913.8|3
1639573950000|2021-12-15 13:12:30|919.2|914.2|919.3|914.3|919.3|914.3|919.2|914.2|2
1639573960000|2021-12-15 13:12:40|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|2
1639573970000|2021-12-15 13:12:50|919.4|914.4|919.7|914.7|919.9|914.9|919.3|914.3|15
1639573980000|2021-12-15 13:13:00|919.6|914.6|919.7|914.7|919.7|914.7|919.6|914.6|2
1639573990000|2021-12-15 13:13:10|919.3|914.3|919.3|914.3|919.3|914.3|919.2|914.2|3
1639574010000|2021-12-15 13:13:30|919.2|914.2|919.1|914.1|919.2|914.2|919.1|914.1|2
1639574020000|2021-12-15 13:13:40|919.2|914.2|919.1|914.1|919.2|914.2|919.1|914.1|2
1639574030000|2021-12-15 13:13:50|919|914|919|914|919|914|919|914|1
1639574040000|2021-12-15 13:14:00|918.9|913.9|919.1|914.1|919.2|914.2|918.9|913.9|9
1639574050000|2021-12-15 13:14:10|919.2|914.2|919.3|914.3|919.3|914.3|919.2|914.2|2
1639574060000|2021-12-15 13:14:20|919.4|914.4|919.4|914.4|919.4|914.4|919.4|914.4|1
1639574070000|2021-12-15 13:14:30|919.6|914.6|919.4|914.4|919.6|914.6|919.4|914.4|3
1639574080000|2021-12-15 13:14:40|919.5|914.5|919.9|914.9|919.9|914.9|919.4|914.4|9
1639574090000|2021-12-15 13:14:50|920|915|919.7|914.7|920|915|919.7|914.7|4
1639574100000|2021-12-15 13:15:00|919.8|914.8|919.7|914.7|919.8|914.8|919.7|914.7|8
1639574110000|2021-12-15 13:15:10|919.8|914.8|919.7|914.7|919.8|914.8|919.7|914.7|2
1639574120000|2021-12-15 13:15:20|919.9|914.9|919.3|914.3|920|915|919.3|914.3|6
1639574130000|2021-12-15 13:15:30|919.2|914.2|919|914|919.2|914.2|919|914|3
1639574140000|2021-12-15 13:15:40|919.3|914.3|919.1|914.1|919.4|914.4|919.1|914.1|3
1639574150000|2021-12-15 13:15:50|919|914|918.7|913.7|919|914|918.5|913.5|9
1639574160000|2021-12-15 13:16:00|918.6|913.6|919|914|919|914|918.6|913.6|3
1639574170000|2021-12-15 13:16:10|919.1|914.1|918.6|913.6|919.1|914.1|918.6|913.6|7
1639574180000|2021-12-15 13:16:20|918.7|913.7|918.6|913.6|918.7|913.7|918.5|913.5|6
1639574190000|2021-12-15 13:16:30|918.5|913.5|918|913|918.6|913.6|918|913|8
1639574200000|2021-12-15 13:16:40|917.9|912.9|917.9|912.9|917.9|912.9|917.8|912.8|3
1639574220000|2021-12-15 13:17:00|918|913|918.1|913.1|918.1|913.1|917.9|912.9|4
1639574230000|2021-12-15 13:17:10|918.2|913.2|918.6|913.6|918.6|913.6|918.2|913.2|7
1639574240000|2021-12-15 13:17:20|918.7|913.7|918.9|913.9|918.9|913.9|918.6|913.6|7
1639574250000|2021-12-15 13:17:30|919.1|914.1|919|914|919.1|914.1|918.9|913.9|5
1639574260000|2021-12-15 13:17:40|919.3|914.3|919.3|914.3|919.3|914.3|919.3|914.3|1
1639574270000|2021-12-15 13:17:50|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|2
1639574280000|2021-12-15 13:18:00|919|914|919|914|919|914|919|914|1
1639574290000|2021-12-15 13:18:10|918.9|913.9|918.5|913.5|919|914|918.5|913.5|7
1639574300000|2021-12-15 13:18:20|918.6|913.6|919|914|919|914|918.5|913.5|5
1639574310000|2021-12-15 13:18:30|918.8|913.8|918.8|913.8|918.8|913.8|918.8|913.8|1
1639574340000|2021-12-15 13:19:00|918.6|913.6|918.7|913.7|918.7|913.7|918.6|913.6|2
1639574360000|2021-12-15 13:19:20|918.8|913.8|919|914|919|914|918.8|913.8|3
1639574370000|2021-12-15 13:19:30|919.1|914.1|919.1|914.1|919.4|914.4|919.1|914.1|6
1639574380000|2021-12-15 13:19:40|919.2|914.2|919.2|914.2|919.2|914.2|919.2|914.2|1
1639574390000|2021-12-15 13:19:50|919.1|914.1|919.2|914.2|919.2|914.2|919.1|914.1|2
1639574400000|2021-12-15 13:20:00|919.1|914.1|920.2|915.2|920.3|915.3|918.9|913.9|29
1639574410000|2021-12-15 13:20:10|920.4|915.4|920.9|915.9|920.9|915.9|920.4|915.4|7
1639574420000|2021-12-15 13:20:20|920.5|915.5|921|916|921|916|920.5|915.5|8
1639574430000|2021-12-15 13:20:30|921.2|916.2|920.9|915.9|921.2|916.2|920.7|915.7|7
1639574440000|2021-12-15 13:20:40|921.1|916.1|921.6|916.6|921.7|916.7|921|916|13
1639574450000|2021-12-15 13:20:50|921.7|916.7|922.4|917.4|922.7|917.7|921.7|916.7|8
1639574460000|2021-12-15 13:21:00|922.3|917.3|922.4|917.4|922.4|917.4|922.2|917.2|10
1639574470000|2021-12-15 13:21:10|922.5|917.5|922.5|917.5|922.8|917.8|922.5|917.5|10
1639574480000|2021-12-15 13:21:20|922.6|917.6|922.7|917.7|922.7|917.7|922.5|917.5|10
1639574490000|2021-12-15 13:21:30|922.6|917.6|923.3|918.3|923.3|918.3|922.6|917.6|9
1639574500000|2021-12-15 13:21:40|923.2|918.2|922.5|917.5|923.2|918.2|922.5|917.5|5
1639574510000|2021-12-15 13:21:50|922.4|917.4|922|917|922.5|917.5|922|917|5
1639574520000|2021-12-15 13:22:00|921.5|916.5|921.6|916.6|921.8|916.8|921.3|916.3|10
1639574530000|2021-12-15 13:22:10|921.9|916.9|922.6|917.6|922.9|917.9|921.9|916.9|7
1639574540000|2021-12-15 13:22:20|922.5|917.5|922.5|917.5|922.9|917.9|922.5|917.5|9
1639574550000|2021-12-15 13:22:30|922.6|917.6|923.5|918.5|923.5|918.5|922.6|917.6|4
1639574560000|2021-12-15 13:22:40|923.3|918.3|923.1|918.1|923.3|918.3|923|918|6
1639574570000|2021-12-15 13:22:50|923.2|918.2|922.7|917.7|923.2|918.2|922.7|917.7|4
1639574580000|2021-12-15 13:23:00|922.8|917.8|922.2|917.2|922.8|917.8|922.2|917.2|4
1639574590000|2021-12-15 13:23:10|922|917|921.9|916.9|922|917|921.8|916.8|6
1639574600000|2021-12-15 13:23:20|922|917|922.1|917.1|922.2|917.2|922|917|4
1639574610000|2021-12-15 13:23:30|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|3
1639574620000|2021-12-15 13:23:40|922.1|917.1|922.1|917.1|922.2|917.2|922.1|917.1|3
1639574630000|2021-12-15 13:23:50|922.2|917.2|921.2|916.2|922.2|917.2|921.2|916.2|6
1639574640000|2021-12-15 13:24:00|921.3|916.3|922|917|922.2|917.2|921.3|916.3|17
1639574650000|2021-12-15 13:24:10|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639574660000|2021-12-15 13:24:20|922|917|922|917|922|917|922|917|1
1639574670000|2021-12-15 13:24:30|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1639574680000|2021-12-15 13:24:40|922|917|921.8|916.8|922|917|921.8|916.8|6
1639574690000|2021-12-15 13:24:50|921.7|916.7|921.8|916.8|921.8|916.8|921.7|916.7|2
1639574700000|2021-12-15 13:25:00|921.9|916.9|921.8|916.8|921.9|916.9|921.8|916.8|4
1639574710000|2021-12-15 13:25:10|921.7|916.7|921.9|916.9|921.9|916.9|921.7|916.7|5
1639574720000|2021-12-15 13:25:20|922|917|922|917|922.1|917.1|922|917|5
1639574730000|2021-12-15 13:25:30|921.9|916.9|922.2|917.2|922.2|917.2|921.9|916.9|4
1639574740000|2021-12-15 13:25:40|922.3|917.3|922.2|917.2|922.3|917.3|922.2|917.2|2
1639574760000|2021-12-15 13:26:00|922.1|917.1|921.8|916.8|922.1|917.1|921.8|916.8|5
1639574780000|2021-12-15 13:26:20|921.6|916.6|921.1|916.1|921.6|916.6|921|916|6
1639574790000|2021-12-15 13:26:30|921|916|921.4|916.4|921.4|916.4|921|916|5
1639574810000|2021-12-15 13:26:50|921.6|916.6|921.6|916.6|921.6|916.6|921.6|916.6|1
1639574820000|2021-12-15 13:27:00|921.9|916.9|921.8|916.8|922|917|921.6|916.6|11
1639574830000|2021-12-15 13:27:10|921.7|916.7|921.2|916.2|921.7|916.7|921.1|916.1|10
1639574840000|2021-12-15 13:27:20|921.1|916.1|921.4|916.4|921.7|916.7|921.1|916.1|6
1639574850000|2021-12-15 13:27:30|921.6|916.6|921.8|916.8|921.8|916.8|921.6|916.6|3
1639574860000|2021-12-15 13:27:40|921.9|916.9|922.2|917.2|922.2|917.2|921.9|916.9|5
1639574870000|2021-12-15 13:27:50|922.1|917.1|922.1|917.1|922.1|917.1|922|917|3
1639574880000|2021-12-15 13:28:00|922.2|917.2|922|917|922.3|917.3|922|917|6
1639574890000|2021-12-15 13:28:10|922.1|917.1|922|917|922.1|917.1|922|917|2
1639574900000|2021-12-15 13:28:20|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639574910000|2021-12-15 13:28:30|921.9|916.9|921.9|916.9|921.9|916.9|921.8|916.8|5
1639574920000|2021-12-15 13:28:40|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639574930000|2021-12-15 13:28:50|921.7|916.7|921.7|916.7|921.7|916.7|921.5|916.5|6
1639574940000|2021-12-15 13:29:00|921.6|916.6|922|917|922|917|921.6|916.6|5
1639574950000|2021-12-15 13:29:10|922.1|917.1|922.1|917.1|922.1|917.1|922|917|3
1639574960000|2021-12-15 13:29:20|922|917|922.2|917.2|922.3|917.3|922|917|7
1639574970000|2021-12-15 13:29:30|922.1|917.1|922.6|917.6|922.6|917.6|922|917|5
1639574980000|2021-12-15 13:29:40|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639574990000|2021-12-15 13:29:50|924.4|915.9|924.4|915.9|924.4|915.9|924.4|915.9|1
1639575000000|2021-12-15 13:30:00|925.2|916.6|922.5|917.5|925.4|918.1|922.5|915.9|18
1639575010000|2021-12-15 13:30:10|922.7|917.7|923.6|918.6|923.6|918.6|922.7|917.7|11
1639575020000|2021-12-15 13:30:20|923.7|918.7|925.9|920.9|925.9|920.9|923.7|918.7|18
1639575030000|2021-12-15 13:30:30|926.6|921.6|926.4|921.4|926.8|921.8|926.4|921.4|16
1639575040000|2021-12-15 13:30:40|926.5|921.5|926.1|921.1|926.5|921.5|926.1|921.1|8
1639575050000|2021-12-15 13:30:50|925.4|920.4|925|920|925.4|920.4|924.8|919.8|7
1639575060000|2021-12-15 13:31:00|925.3|920.3|925.4|920.4|926|921|925.2|920.2|12
1639575070000|2021-12-15 13:31:10|925.2|920.2|924.7|919.7|925.3|920.3|924.6|919.6|9
1639575080000|2021-12-15 13:31:20|924.8|919.8|924.7|919.7|924.9|919.9|924.7|919.7|11
1639575090000|2021-12-15 13:31:30|924.5|919.5|924.7|919.7|924.8|919.8|924.5|919.5|14
1639575100000|2021-12-15 13:31:40|924.8|919.8|924.7|919.7|924.9|919.9|924.7|919.7|10
1639575110000|2021-12-15 13:31:50|924.8|919.8|924.2|919.2|924.8|919.8|924.2|919.2|7
1639575120000|2021-12-15 13:32:00|924.1|919.1|923.9|918.9|924.1|919.1|923.7|918.7|9
1639575130000|2021-12-15 13:32:10|923.8|918.8|923.6|918.6|923.9|918.9|923.6|918.6|4
1639575140000|2021-12-15 13:32:20|923.5|918.5|923.7|918.7|923.8|918.8|923|918|19
1639575150000|2021-12-15 13:32:30|923.8|918.8|924.1|919.1|924.2|919.2|923.8|918.8|12
1639575160000|2021-12-15 13:32:40|924.2|919.2|924.2|919.2|924.3|919.3|924.1|919.1|13
1639575170000|2021-12-15 13:32:50|924.3|919.3|924.6|919.6|924.6|919.6|924.2|919.2|14
1639575180000|2021-12-15 13:33:00|924.5|919.5|925|920|925.2|920.2|924.4|919.4|12
1639575190000|2021-12-15 13:33:10|925.1|920.1|925.2|920.2|925.2|920.2|925|920|4
1639575200000|2021-12-15 13:33:20|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|8
1639575210000|2021-12-15 13:33:30|925.4|920.4|925.4|920.4|925.5|920.5|925.3|920.3|5
1639575220000|2021-12-15 13:33:40|925.3|920.3|925.4|920.4|925.6|920.6|925.3|920.3|10
1639575230000|2021-12-15 13:33:50|925.3|920.3|924.6|919.6|925.3|920.3|924.6|919.6|5
1639575240000|2021-12-15 13:34:00|924.3|919.3|924.9|919.9|924.9|919.9|924.2|919.2|22
1639575250000|2021-12-15 13:34:10|925.1|920.1|924.7|919.7|925.1|920.1|924.7|919.7|11
1639575260000|2021-12-15 13:34:20|924.6|919.6|923.3|918.3|924.6|919.6|923.1|918.1|14
1639575270000|2021-12-15 13:34:30|923.4|918.4|923.7|918.7|923.7|918.7|923.4|918.4|3
1639575280000|2021-12-15 13:34:40|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|4
1639575290000|2021-12-15 13:34:50|923.6|918.6|922.6|917.6|923.6|918.6|922.6|917.6|7
1639575300000|2021-12-15 13:35:00|922.2|917.2|922.3|917.3|923|918|921.8|916.8|24
1639575310000|2021-12-15 13:35:10|921.9|916.9|921.8|916.8|922|917|921.8|916.8|6
1639575320000|2021-12-15 13:35:20|921.9|916.9|922.1|917.1|922.1|917.1|921.8|916.8|8
1639575330000|2021-12-15 13:35:30|921.9|916.9|922.2|917.2|922.4|917.4|921.9|916.9|10
1639575340000|2021-12-15 13:35:40|922.3|917.3|922.6|917.6|922.6|917.6|922.2|917.2|9
1639575350000|2021-12-15 13:35:50|922.5|917.5|922.1|917.1|922.6|917.6|921.9|916.9|13
1639575360000|2021-12-15 13:36:00|922|917|922.2|917.2|922.7|917.7|921.9|916.9|14
1639575370000|2021-12-15 13:36:10|922.1|917.1|922.2|917.2|922.2|917.2|921.7|916.7|10
1639575380000|2021-12-15 13:36:20|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|2
1639575390000|2021-12-15 13:36:30|922.6|917.6|923.2|918.2|923.2|918.2|922.5|917.5|5
1639575400000|2021-12-15 13:36:40|923.3|918.3|922.9|917.9|923.3|918.3|922.9|917.9|5
1639575410000|2021-12-15 13:36:50|923.1|918.1|923.5|918.5|923.7|918.7|923.1|918.1|8
1639575420000|2021-12-15 13:37:00|923.6|918.6|922.7|917.7|923.6|918.6|922.6|917.6|13
1639575430000|2021-12-15 13:37:10|922.6|917.6|922.3|917.3|922.6|917.6|922.1|917.1|5
1639575440000|2021-12-15 13:37:20|922.2|917.2|923|918|923.1|918.1|922.2|917.2|6
1639575450000|2021-12-15 13:37:30|923.1|918.1|923|918|923.3|918.3|923|918|5
1639575460000|2021-12-15 13:37:40|922.8|917.8|922.7|917.7|922.8|917.8|922.6|917.6|4
1639575470000|2021-12-15 13:37:50|922.6|917.6|922.6|917.6|922.9|917.9|922.6|917.6|6
1639575480000|2021-12-15 13:38:00|922.4|917.4|922.1|917.1|922.4|917.4|922|917|6
1639575490000|2021-12-15 13:38:10|922|917|922|917|922.3|917.3|922|917|9
1639575500000|2021-12-15 13:38:20|922.2|917.2|922.5|917.5|922.5|917.5|922.1|917.1|11
1639575510000|2021-12-15 13:38:30|922.6|917.6|922.6|917.6|922.7|917.7|922.5|917.5|9
1639575520000|2021-12-15 13:38:40|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|4
1639575530000|2021-12-15 13:38:50|922.7|917.7|923.2|918.2|923.4|918.4|922.6|917.6|8
1639575540000|2021-12-15 13:39:00|923.1|918.1|922.7|917.7|923.1|918.1|922.7|917.7|16
1639575550000|2021-12-15 13:39:10|922.5|917.5|922.3|917.3|922.7|917.7|922.3|917.3|5
1639575560000|2021-12-15 13:39:20|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|7
1639575570000|2021-12-15 13:39:30|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|4
1639575580000|2021-12-15 13:39:40|922.5|917.5|922.4|917.4|922.5|917.5|922.4|917.4|4
1639575590000|2021-12-15 13:39:50|922.3|917.3|922.4|917.4|922.5|917.5|922.2|917.2|10
1639575600000|2021-12-15 13:40:00|922.1|917.1|922.2|917.2|922.3|917.3|921.9|916.9|11
1639575610000|2021-12-15 13:40:10|922.1|917.1|921.6|916.6|922.2|917.2|921.6|916.6|8
1639575620000|2021-12-15 13:40:20|921.5|916.5|921.5|916.5|921.5|916.5|921.5|916.5|1
1639575630000|2021-12-15 13:40:30|921.4|916.4|921.7|916.7|921.7|916.7|921.2|916.2|5
1639575640000|2021-12-15 13:40:40|921.8|916.8|921.7|916.7|921.8|916.8|921.6|916.6|4
1639575650000|2021-12-15 13:40:50|921.8|916.8|921.8|916.8|921.8|916.8|921.8|916.8|1
1639575660000|2021-12-15 13:41:00|921.7|916.7|921.3|916.3|921.7|916.7|921.3|916.3|3
1639575670000|2021-12-15 13:41:10|921.2|916.2|920.3|915.3|921.3|916.3|920.3|915.3|6
1639575680000|2021-12-15 13:41:20|920.2|915.2|920.8|915.8|920.8|915.8|920.2|915.2|9
1639575690000|2021-12-15 13:41:30|921.1|916.1|921.3|916.3|921.3|916.3|921.1|916.1|2
1639575700000|2021-12-15 13:41:40|921.1|916.1|921|916|921.1|916.1|921|916|2
1639575710000|2021-12-15 13:41:50|921.1|916.1|920.9|915.9|921.1|916.1|920.9|915.9|4
1639575720000|2021-12-15 13:42:00|920.8|915.8|920.8|915.8|920.9|915.9|920.5|915.5|7
1639575730000|2021-12-15 13:42:10|920.7|915.7|920.7|915.7|920.7|915.7|920.7|915.7|1
1639575740000|2021-12-15 13:42:20|920.9|915.9|921|916|921|916|920.9|915.9|4
1639575750000|2021-12-15 13:42:30|920.9|915.9|920.9|915.9|920.9|915.9|920.9|915.9|1
1639575760000|2021-12-15 13:42:40|921.1|916.1|920.8|915.8|921.1|916.1|920.8|915.8|10
1639575770000|2021-12-15 13:42:50|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1639575780000|2021-12-15 13:43:00|920.7|915.7|920.6|915.6|920.7|915.7|920.5|915.5|9
1639575790000|2021-12-15 13:43:10|920.5|915.5|920.2|915.2|920.5|915.5|920.2|915.2|6
1639575810000|2021-12-15 13:43:30|920.1|915.1|920|915|920.2|915.2|919.9|914.9|6
1639575820000|2021-12-15 13:43:40|920.5|915.5|920.3|915.3|920.5|915.5|920.3|915.3|13
1639575830000|2021-12-15 13:43:50|920.4|915.4|920.2|915.2|920.4|915.4|920.2|915.2|3
1639575840000|2021-12-15 13:44:00|920.1|915.1|920.2|915.2|920.5|915.5|920.1|915.1|13
1639575850000|2021-12-15 13:44:10|920|915|920.1|915.1|920.2|915.2|920|915|8
1639575860000|2021-12-15 13:44:20|920.2|915.2|920.1|915.1|920.2|915.2|920.1|915.1|2
1639575870000|2021-12-15 13:44:30|920.2|915.2|920.2|915.2|920.2|915.2|920.2|915.2|1
1639575880000|2021-12-15 13:44:40|920.3|915.3|920.2|915.2|920.4|915.4|920.1|915.1|11
1639575890000|2021-12-15 13:44:50|920.1|915.1|920.1|915.1|920.2|915.2|920.1|915.1|5
1639575900000|2021-12-15 13:45:00|920|915|919.2|914.2|920|915|919.2|914.2|22
1639575910000|2021-12-15 13:45:10|919.3|914.3|919.6|914.6|919.8|914.8|919.2|914.2|7
1639575920000|2021-12-15 13:45:20|919.8|914.8|919.7|914.7|919.8|914.8|919.7|914.7|2
1639575930000|2021-12-15 13:45:30|919.8|914.8|919.8|914.8|919.8|914.8|919.8|914.8|1
1639575940000|2021-12-15 13:45:40|920|915|920.2|915.2|920.2|915.2|919.9|914.9|6
1639575950000|2021-12-15 13:45:50|919.9|914.9|919.8|914.8|920.1|915.1|919.8|914.8|6
1639575960000|2021-12-15 13:46:00|919.9|914.9|919.6|914.6|919.9|914.9|919.6|914.6|3
1639575970000|2021-12-15 13:46:10|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|2
1639575980000|2021-12-15 13:46:20|919.2|914.2|919.2|914.2|919.3|914.3|919.2|914.2|5
1639576000000|2021-12-15 13:46:40|919.3|914.3|919.2|914.2|919.3|914.3|919.2|914.2|4
1639576010000|2021-12-15 13:46:50|919.1|914.1|919.5|914.5|919.5|914.5|919.1|914.1|3
1639576020000|2021-12-15 13:47:00|919.3|914.3|919.7|914.7|919.7|914.7|919.3|914.3|6
1639576030000|2021-12-15 13:47:10|919.8|914.8|919.7|914.7|919.9|914.9|919.6|914.6|4
1639576050000|2021-12-15 13:47:30|919.6|914.6|919.2|914.2|919.7|914.7|919.2|914.2|6
1639576060000|2021-12-15 13:47:40|919.3|914.3|919.2|914.2|919.3|914.3|919.2|914.2|2
1639576070000|2021-12-15 13:47:50|918.8|913.8|918.8|913.8|918.8|913.8|918.8|913.8|1
1639576080000|2021-12-15 13:48:00|919.2|914.2|919.1|914.1|919.3|914.3|919.1|914.1|13
1639576090000|2021-12-15 13:48:10|919.2|914.2|918.9|913.9|919.2|914.2|918.8|913.8|6
1639576100000|2021-12-15 13:48:20|918.8|913.8|918.4|913.4|918.8|913.8|918.4|913.4|3
1639576110000|2021-12-15 13:48:30|918.5|913.5|919|914|919|914|918.5|913.5|5
1639576120000|2021-12-15 13:48:40|919.1|914.1|918.9|913.9|919.1|914.1|918.9|913.9|3
1639576130000|2021-12-15 13:48:50|918.6|913.6|918.9|913.9|918.9|913.9|918.5|913.5|8
1639576140000|2021-12-15 13:49:00|918.8|913.8|918.7|913.7|919.1|914.1|918.6|913.6|17
1639576150000|2021-12-15 13:49:10|918.6|913.6|918.7|913.7|918.7|913.7|918.5|913.5|6
1639576160000|2021-12-15 13:49:20|918.6|913.6|918.9|913.9|918.9|913.9|918.6|913.6|3
1639576170000|2021-12-15 13:49:30|918.8|913.8|918.9|913.9|919|914|918.8|913.8|4
1639576180000|2021-12-15 13:49:40|919|914|918.9|913.9|919|914|918.9|913.9|4
1639576190000|2021-12-15 13:49:50|919|914|918.9|913.9|919|914|918.9|913.9|2
1639576200000|2021-12-15 13:50:00|918.7|913.7|918.3|913.3|918.8|913.8|918.3|913.3|10
1639576210000|2021-12-15 13:50:10|918.4|913.4|918.2|913.2|918.4|913.4|918.2|913.2|3
1639576220000|2021-12-15 13:50:20|918.3|913.3|918.3|913.3|918.4|913.4|918.2|913.2|7
1639576230000|2021-12-15 13:50:30|918.2|913.2|918.2|913.2|918.4|913.4|918.2|913.2|10
1639576240000|2021-12-15 13:50:40|918.3|913.3|918.2|913.2|918.4|913.4|918.2|913.2|4
1639576250000|2021-12-15 13:50:50|918.3|913.3|918.3|913.3|918.3|913.3|918.2|913.2|9
1639576270000|2021-12-15 13:51:10|918.1|913.1|918.1|913.1|918.1|913.1|918.1|913.1|1
1639576300000|2021-12-15 13:51:40|918.3|913.3|918.3|913.3|918.4|913.4|918.2|913.2|7
1639576310000|2021-12-15 13:51:50|918.4|913.4|918.1|913.1|918.4|913.4|918.1|913.1|10
1639576320000|2021-12-15 13:52:00|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|2
1639576330000|2021-12-15 13:52:10|917.8|912.8|917.7|912.7|917.8|912.8|917.7|912.7|6
1639576340000|2021-12-15 13:52:20|917.6|912.6|917.6|912.6|917.6|912.6|917.6|912.6|1
1639576350000|2021-12-15 13:52:30|917.5|912.5|917.9|912.9|917.9|912.9|917.5|912.5|7
1639576360000|2021-12-15 13:52:40|917.8|912.8|917.8|912.8|918.3|913.3|917.8|912.8|12
1639576370000|2021-12-15 13:52:50|917.9|912.9|917.8|912.8|918|913|917.8|912.8|4
1639576380000|2021-12-15 13:53:00|917.7|912.7|917.5|912.5|917.9|912.9|917.5|912.5|5
1639576390000|2021-12-15 13:53:10|917.4|912.4|917.7|912.7|917.8|912.8|917.4|912.4|8
1639576400000|2021-12-15 13:53:20|917.6|912.6|917.3|912.3|917.6|912.6|917.3|912.3|4
1639576410000|2021-12-15 13:53:30|917.4|912.4|917.7|912.7|917.8|912.8|917.3|912.3|7
1639576420000|2021-12-15 13:53:40|917.6|912.6|917.4|912.4|917.6|912.6|917.2|912.2|5
1639576440000|2021-12-15 13:54:00|917.3|912.3|917.9|912.9|917.9|912.9|917.3|912.3|13
1639576460000|2021-12-15 13:54:20|917.8|912.8|917.6|912.6|917.8|912.8|917.6|912.6|3
1639576470000|2021-12-15 13:54:30|917.7|912.7|917.9|912.9|917.9|912.9|917.7|912.7|3
1639576480000|2021-12-15 13:54:40|918.3|913.3|918.3|913.3|918.3|913.3|918.3|913.3|1
1639576490000|2021-12-15 13:54:50|918.2|913.2|917.9|912.9|918.4|913.4|917.9|912.9|14
1639576500000|2021-12-15 13:55:00|918|913|917.9|912.9|918|913|917.9|912.9|2
1639576510000|2021-12-15 13:55:10|917.8|912.8|917.9|912.9|917.9|912.9|917.8|912.8|6
1639576520000|2021-12-15 13:55:20|917.8|912.8|917.9|912.9|917.9|912.9|917.8|912.8|2
1639576530000|2021-12-15 13:55:30|918|913|918.2|913.2|918.4|913.4|918|913|9
1639576540000|2021-12-15 13:55:40|918.1|913.1|918|913|918.1|913.1|918|913|2
1639576550000|2021-12-15 13:55:50|917.9|912.9|918.2|913.2|918.2|913.2|917.9|912.9|6
1639576560000|2021-12-15 13:56:00|918|913|917.6|912.6|918|913|917.6|912.6|2
1639576570000|2021-12-15 13:56:10|917.5|912.5|917.7|912.7|917.7|912.7|917.5|912.5|3
1639576580000|2021-12-15 13:56:20|917.6|912.6|917.4|912.4|917.6|912.6|917.4|912.4|3
1639576590000|2021-12-15 13:56:30|917.5|912.5|917.4|912.4|917.8|912.8|917.4|912.4|9
1639576600000|2021-12-15 13:56:40|917.5|912.5|917.5|912.5|917.5|912.5|917.4|912.4|7
1639576610000|2021-12-15 13:56:50|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1639576620000|2021-12-15 13:57:00|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|14
1639576630000|2021-12-15 13:57:10|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1639576640000|2021-12-15 13:57:20|917.3|912.3|917.3|912.3|917.4|912.4|917.3|912.3|3
1639576650000|2021-12-15 13:57:30|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1639576660000|2021-12-15 13:57:40|917.3|912.3|917.1|912.1|917.3|912.3|917.1|912.1|7
1639576670000|2021-12-15 13:57:50|917.2|912.2|917.1|912.1|917.2|912.2|917.1|912.1|4
1639576690000|2021-12-15 13:58:10|917.2|912.2|917.1|912.1|917.2|912.2|916.9|911.9|4
1639576700000|2021-12-15 13:58:20|917.2|912.2|917.2|912.2|917.3|912.3|917.1|912.1|4
1639576710000|2021-12-15 13:58:30|917|912|917.2|912.2|917.2|912.2|917|912|5
1639576720000|2021-12-15 13:58:40|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|8
1639576730000|2021-12-15 13:58:50|917.5|912.5|917.5|912.5|917.8|912.8|917.5|912.5|4
1639576740000|2021-12-15 13:59:00|917.7|912.7|917.7|912.7|917.8|912.8|917.6|912.6|7
1639576750000|2021-12-15 13:59:10|917.8|912.8|917.4|912.4|917.8|912.8|917.4|912.4|5
1639576770000|2021-12-15 13:59:30|917.5|912.5|917.2|912.2|917.5|912.5|917.2|912.2|7
1639576780000|2021-12-15 13:59:40|917.4|912.4|917.4|912.4|917.6|912.6|917.4|912.4|6
1639576790000|2021-12-15 13:59:50|917.6|912.6|917.8|912.8|917.8|912.8|917.6|912.6|4
1639576800000|2021-12-15 14:00:00|917.7|912.7|917.7|912.7|917.8|912.8|917.2|912.2|12
1639576810000|2021-12-15 14:00:10|917.8|912.8|917.5|912.5|917.9|912.9|917.5|912.5|5
1639576820000|2021-12-15 14:00:20|917.3|912.3|917.6|912.6|917.6|912.6|917.3|912.3|3
1639576830000|2021-12-15 14:00:30|917.5|912.5|917.7|912.7|917.7|912.7|917.5|912.5|3
1639576840000|2021-12-15 14:00:40|917.5|912.5|917.5|912.5|917.6|912.6|917.5|912.5|5
1639576850000|2021-12-15 14:00:50|917.4|912.4|917.3|912.3|917.6|912.6|917.2|912.2|9
1639576860000|2021-12-15 14:01:00|916.9|911.9|916.9|911.9|917|912|916.8|911.8|7
1639576870000|2021-12-15 14:01:10|917.1|912.1|916.9|911.9|917.4|912.4|916.9|911.9|10
1639576880000|2021-12-15 14:01:20|916.8|911.8|917.2|912.2|917.2|912.2|916.8|911.8|7
1639576890000|2021-12-15 14:01:30|917.3|912.3|917.6|912.6|917.6|912.6|917.3|912.3|5
1639576900000|2021-12-15 14:01:40|917.5|912.5|917.6|912.6|917.6|912.6|917.5|912.5|2
1639576910000|2021-12-15 14:01:50|917.5|912.5|917.3|912.3|917.5|912.5|917.2|912.2|10
1639576920000|2021-12-15 14:02:00|917.2|912.2|916.9|911.9|917.4|912.4|916.8|911.8|15
1639576930000|2021-12-15 14:02:10|916.8|911.8|916.6|911.6|916.8|911.8|916.3|911.3|9
1639576940000|2021-12-15 14:02:20|916.5|911.5|916.4|911.4|916.5|911.5|916.2|911.2|7
1639576950000|2021-12-15 14:02:30|916.2|911.2|916.4|911.4|916.4|911.4|916.2|911.2|7
1639576960000|2021-12-15 14:02:40|916.3|911.3|916.2|911.2|916.4|911.4|916.2|911.2|25
1639576970000|2021-12-15 14:02:50|916.4|911.4|916.2|911.2|916.4|911.4|916.2|911.2|3
1639576980000|2021-12-15 14:03:00|916.3|911.3|916.6|911.6|916.8|911.8|916.2|911.2|17
1639576990000|2021-12-15 14:03:10|916.8|911.8|916.8|911.8|916.8|911.8|916.5|911.5|4
1639577000000|2021-12-15 14:03:20|916.7|911.7|916.7|911.7|916.7|911.7|916.6|911.6|11
1639577010000|2021-12-15 14:03:30|916.6|911.6|916.8|911.8|916.9|911.9|916.6|911.6|9
1639577020000|2021-12-15 14:03:40|916.7|911.7|916.6|911.6|916.8|911.8|916.6|911.6|7
1639577030000|2021-12-15 14:03:50|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1639577040000|2021-12-15 14:04:00|916.4|911.4|916.4|911.4|916.6|911.6|916.4|911.4|7
1639577050000|2021-12-15 14:04:10|916.3|911.3|916.3|911.3|916.5|911.5|916.3|911.3|8
1639577060000|2021-12-15 14:04:20|916.4|911.4|916.5|911.5|916.5|911.5|916.4|911.4|6
1639577070000|2021-12-15 14:04:30|916.3|911.3|916.4|911.4|916.4|911.4|916.3|911.3|6
1639577080000|2021-12-15 14:04:40|916.6|911.6|916.4|911.4|916.6|911.6|916.3|911.3|14
1639577090000|2021-12-15 14:04:50|916.3|911.3|916.5|911.5|916.5|911.5|916.3|911.3|3
1639577100000|2021-12-15 14:05:00|916.4|911.4|916.4|911.4|916.5|911.5|916.3|911.3|11
1639577110000|2021-12-15 14:05:10|916.5|911.5|916.5|911.5|916.5|911.5|916.5|911.5|1
1639577130000|2021-12-15 14:05:30|916.4|911.4|916.3|911.3|916.5|911.5|916.3|911.3|6
1639577140000|2021-12-15 14:05:40|916.4|911.4|916.4|911.4|916.6|911.6|916.3|911.3|14
1639577150000|2021-12-15 14:05:50|916.5|911.5|916.4|911.4|916.6|911.6|916.3|911.3|7
1639577160000|2021-12-15 14:06:00|916.3|911.3|916.3|911.3|916.5|911.5|916.3|911.3|14
1639577170000|2021-12-15 14:06:10|916.4|911.4|916.5|911.5|916.5|911.5|916.4|911.4|2
1639577180000|2021-12-15 14:06:20|916.6|911.6|916.6|911.6|916.7|911.7|916.6|911.6|3
1639577190000|2021-12-15 14:06:30|916.5|911.5|916.6|911.6|916.7|911.7|916.5|911.5|9
1639577200000|2021-12-15 14:06:40|916.5|911.5|916.6|911.6|916.7|911.7|916.5|911.5|7
1639577210000|2021-12-15 14:06:50|916.8|911.8|916.7|911.7|916.9|911.9|916.6|911.6|12
1639577220000|2021-12-15 14:07:00|916.6|911.6|915.8|910.8|916.6|911.6|915.8|910.8|15
1639577230000|2021-12-15 14:07:10|915.9|910.9|916|911|916.2|911.2|915.3|910.3|12
1639577240000|2021-12-15 14:07:20|915.9|910.9|915.7|910.7|915.9|910.9|915.7|910.7|5
1639577250000|2021-12-15 14:07:30|915.6|910.6|915.7|910.7|915.8|910.8|915.6|910.6|6
1639577260000|2021-12-15 14:07:40|915.6|910.6|915.3|910.3|915.7|910.7|915.3|910.3|7
1639577270000|2021-12-15 14:07:50|915.4|910.4|915.6|910.6|915.6|910.6|915.4|910.4|3
1639577280000|2021-12-15 14:08:00|915.5|910.5|915.4|910.4|915.5|910.5|915.2|910.2|6
1639577290000|2021-12-15 14:08:10|915.3|910.3|915.3|910.3|915.4|910.4|915.2|910.2|11
1639577300000|2021-12-15 14:08:20|915|910|915|910|915|910|914.8|909.8|6
1639577310000|2021-12-15 14:08:30|914.8|909.8|914.8|909.8|914.8|909.8|914.8|909.8|1
1639577320000|2021-12-15 14:08:40|914.7|909.7|914.6|909.6|914.8|909.8|914.6|909.6|4
1639577330000|2021-12-15 14:08:50|914.7|909.7|914.9|909.9|914.9|909.9|914.6|909.6|7
1639577340000|2021-12-15 14:09:00|914.8|909.8|914.6|909.6|915|910|914.5|909.5|11
1639577350000|2021-12-15 14:09:10|914.2|909.2|914.1|909.1|914.2|909.2|914.1|909.1|2
1639577360000|2021-12-15 14:09:20|914.3|909.3|914.3|909.3|914.4|909.4|914.2|909.2|7
1639577370000|2021-12-15 14:09:30|914.2|909.2|914.2|909.2|914.2|909.2|913.9|908.9|8
1639577380000|2021-12-15 14:09:40|914.3|909.3|914.1|909.1|914.3|909.3|914|909|4
1639577390000|2021-12-15 14:09:50|914.2|909.2|914.3|909.3|914.3|909.3|914.1|909.1|7
1639577400000|2021-12-15 14:10:00|914.1|909.1|913.9|908.9|914.2|909.2|913.9|908.9|9
1639577410000|2021-12-15 14:10:10|913.8|908.8|913.9|908.9|913.9|908.9|913.8|908.8|2
1639577420000|2021-12-15 14:10:20|913.7|908.7|913.7|908.7|913.7|908.7|913.7|908.7|1
1639577430000|2021-12-15 14:10:30|914|909|914.4|909.4|914.4|909.4|914|909|4
1639577440000|2021-12-15 14:10:40|914.3|909.3|914|909|914.3|909.3|914|909|6
1639577450000|2021-12-15 14:10:50|914.1|909.1|914.1|909.1|914.1|909.1|914|909|11
1639577460000|2021-12-15 14:11:00|914.2|909.2|914|909|914.2|909.2|914|909|3
1639577470000|2021-12-15 14:11:10|914.1|909.1|914|909|914.1|909.1|914|909|2
1639577480000|2021-12-15 14:11:20|914.1|909.1|914.1|909.1|914.1|909.1|914|909|11
1639577490000|2021-12-15 14:11:30|914.2|909.2|914.2|909.2|914.3|909.3|914.1|909.1|5
1639577500000|2021-12-15 14:11:40|914.1|909.1|914.1|909.1|914.2|909.2|914|909|7
1639577510000|2021-12-15 14:11:50|914.4|909.4|914.3|909.3|914.5|909.5|914.3|909.3|3
1639577520000|2021-12-15 14:12:00|914.4|909.4|913.9|908.9|914.4|909.4|913.9|908.9|13
1639577530000|2021-12-15 14:12:10|914|909|913.9|908.9|914|909|913.8|908.8|6
1639577540000|2021-12-15 14:12:20|913.8|908.8|914|909|914|909|913.8|908.8|3
1639577550000|2021-12-15 14:12:30|914.2|909.2|914.3|909.3|914.3|909.3|914.2|909.2|6
1639577560000|2021-12-15 14:12:40|914.2|909.2|914.2|909.2|914.3|909.3|914.2|909.2|5
1639577570000|2021-12-15 14:12:50|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|2
1639577580000|2021-12-15 14:13:00|914.3|909.3|914|909|914.3|909.3|913.8|908.8|10
1639577590000|2021-12-15 14:13:10|914.1|909.1|914|909|914.1|909.1|914|909|8
1639577600000|2021-12-15 14:13:20|913.9|908.9|914.3|909.3|914.3|909.3|913.9|908.9|6
1639577610000|2021-12-15 14:13:30|914.2|909.2|914.2|909.2|914.4|909.4|914.2|909.2|11
1639577620000|2021-12-15 14:13:40|914.3|909.3|914.8|909.8|914.8|909.8|914.3|909.3|5
1639577630000|2021-12-15 14:13:50|914.7|909.7|914.9|909.9|914.9|909.9|914.7|909.7|3
1639577640000|2021-12-15 14:14:00|914.8|909.8|914.4|909.4|914.9|909.9|914.3|909.3|7
1639577650000|2021-12-15 14:14:10|914.3|909.3|914.3|909.3|914.3|909.3|914.3|909.3|1
1639577660000|2021-12-15 14:14:20|914.4|909.4|914.3|909.3|914.4|909.4|914.3|909.3|6
1639577670000|2021-12-15 14:14:30|914.4|909.4|914.3|909.3|914.4|909.4|914.3|909.3|6
1639577680000|2021-12-15 14:14:40|914.2|909.2|914.2|909.2|914.2|909.2|914.1|909.1|7
1639577690000|2021-12-15 14:14:50|914.4|909.4|914|909|914.4|909.4|914|909|8
1639577700000|2021-12-15 14:15:00|913.9|908.9|914|909|914|909|913.9|908.9|2
1639577710000|2021-12-15 14:15:10|914.1|909.1|914.1|909.1|914.1|909.1|914|909|5
1639577720000|2021-12-15 14:15:20|914|909|914|909|914.3|909.3|914|909|6
1639577730000|2021-12-15 14:15:30|914.1|909.1|914|909|914.2|909.2|914|909|3
1639577740000|2021-12-15 14:15:40|914.1|909.1|914|909|914.1|909.1|914|909|4
1639577750000|2021-12-15 14:15:50|913.9|908.9|913.8|908.8|913.9|908.9|913.8|908.8|2
1639577760000|2021-12-15 14:16:00|913.7|908.7|913.4|908.4|913.7|908.7|913.4|908.4|2
1639577770000|2021-12-15 14:16:10|913.3|908.3|913.2|908.2|913.3|908.3|913.2|908.2|2
1639577780000|2021-12-15 14:16:20|913.1|908.1|913.2|908.2|913.4|908.4|913.1|908.1|3
1639577800000|2021-12-15 14:16:40|913.5|908.5|913.3|908.3|913.5|908.5|913.2|908.2|8
1639577810000|2021-12-15 14:16:50|913.4|908.4|913.3|908.3|913.4|908.4|913.3|908.3|4
1639577820000|2021-12-15 14:17:00|913.2|908.2|913|908|913.2|908.2|912.9|907.9|4
1639577830000|2021-12-15 14:17:10|913.1|908.1|913|908|913.1|908.1|913|908|8
1639577840000|2021-12-15 14:17:20|912.8|907.8|912.9|907.9|913.1|908.1|912.8|907.8|7
1639577850000|2021-12-15 14:17:30|912.7|907.7|913.2|908.2|913.2|908.2|912.7|907.7|14
1639577860000|2021-12-15 14:17:40|913.1|908.1|913.1|908.1|913.2|908.2|913.1|908.1|7
1639577870000|2021-12-15 14:17:50|913|908|912.8|907.8|913.3|908.3|912.8|907.8|22
1639577880000|2021-12-15 14:18:00|912.7|907.7|912.4|907.4|912.8|907.8|911.8|906.8|18
1639577890000|2021-12-15 14:18:10|912.7|907.7|912.1|907.1|912.7|907.7|912|907|10
1639577900000|2021-12-15 14:18:20|912.2|907.2|911.4|906.4|912.2|907.2|911.4|906.4|9
1639577910000|2021-12-15 14:18:30|911.5|906.5|912.4|907.4|912.4|907.4|911.5|906.5|8
1639577920000|2021-12-15 14:18:40|912.3|907.3|912.4|907.4|912.4|907.4|912.2|907.2|3
1639577930000|2021-12-15 14:18:50|912.8|907.8|913.2|908.2|913.6|908.6|912.8|907.8|12
1639577940000|2021-12-15 14:19:00|913.1|908.1|913.2|908.2|913.2|908.2|913|908|14
1639577950000|2021-12-15 14:19:10|913.3|908.3|913.1|908.1|913.6|908.6|913.1|908.1|7
1639577960000|2021-12-15 14:19:20|912.9|907.9|912.7|907.7|912.9|907.9|912.6|907.6|6
1639577970000|2021-12-15 14:19:30|912.8|907.8|912.8|907.8|912.8|907.8|912.8|907.8|1
1639577980000|2021-12-15 14:19:40|913.1|908.1|913.1|908.1|913.2|908.2|913.1|908.1|5
1639577990000|2021-12-15 14:19:50|913.2|908.2|913.3|908.3|913.3|908.3|913.1|908.1|4
1639578000000|2021-12-15 14:20:00|913.6|908.6|913.3|908.3|913.6|908.6|913.3|908.3|3
1639578010000|2021-12-15 14:20:10|913.2|908.2|913.3|908.3|913.4|908.4|913.2|908.2|4
1639578020000|2021-12-15 14:20:20|913.5|908.5|913.6|908.6|913.7|908.7|913.2|908.2|9
1639578030000|2021-12-15 14:20:30|913.7|908.7|913.8|908.8|913.8|908.8|913.5|908.5|8
1639578040000|2021-12-15 14:20:40|914|909|914|909|914.1|909.1|913.8|908.8|6
1639578050000|2021-12-15 14:20:50|914.1|909.1|914.5|909.5|914.5|909.5|914.1|909.1|6
1639578060000|2021-12-15 14:21:00|914.6|909.6|914.8|909.8|914.8|909.8|914.5|909.5|6
1639578070000|2021-12-15 14:21:10|914.7|909.7|915.3|910.3|915.3|910.3|914.7|909.7|7
1639578080000|2021-12-15 14:21:20|915.2|910.2|915.3|910.3|915.3|910.3|915.2|910.2|2
1639578090000|2021-12-15 14:21:30|915.2|910.2|915.1|910.1|915.2|910.2|915|910|6
1639578100000|2021-12-15 14:21:40|915|910|914.9|909.9|915|910|914.9|909.9|4
1639578120000|2021-12-15 14:22:00|914.7|909.7|914.4|909.4|914.7|909.7|914.2|909.2|8
1639578130000|2021-12-15 14:22:10|914.3|909.3|914.3|909.3|914.4|909.4|914.3|909.3|3
1639578150000|2021-12-15 14:22:30|914.4|909.4|914.2|909.2|914.4|909.4|914|909|6
1639578160000|2021-12-15 14:22:40|914.1|909.1|914|909|914.2|909.2|914|909|3
1639578180000|2021-12-15 14:23:00|913.9|908.9|914.1|909.1|914.1|909.1|913.9|908.9|7
1639578190000|2021-12-15 14:23:10|914.2|909.2|914.5|909.5|914.7|909.7|914.2|909.2|4
1639578200000|2021-12-15 14:23:20|914.6|909.6|914.5|909.5|914.6|909.6|914.5|909.5|2
1639578210000|2021-12-15 14:23:30|914.6|909.6|914.7|909.7|914.7|909.7|914.6|909.6|4
1639578220000|2021-12-15 14:23:40|914.9|909.9|915.1|910.1|915.1|910.1|914.9|909.9|7
1639578230000|2021-12-15 14:23:50|915|910|914.8|909.8|915|910|914.8|909.8|3
1639578240000|2021-12-15 14:24:00|914.9|909.9|914.7|909.7|914.9|909.9|914.7|909.7|3
1639578250000|2021-12-15 14:24:10|914.6|909.6|915.1|910.1|915.1|910.1|914.6|909.6|5
1639578260000|2021-12-15 14:24:20|915.3|910.3|915.2|910.2|915.3|910.3|915.2|910.2|2
1639578270000|2021-12-15 14:24:30|915|910|914.8|909.8|915|910|914.8|909.8|3
1639578280000|2021-12-15 14:24:40|914.9|909.9|915.2|910.2|915.3|910.3|914.9|909.9|5
1639578290000|2021-12-15 14:24:50|915.3|910.3|915.2|910.2|915.3|910.3|915.2|910.2|2
1639578300000|2021-12-15 14:25:00|915|910|914.4|909.4|915|910|914.3|909.3|13
1639578310000|2021-12-15 14:25:10|914.2|909.2|914.2|909.2|914.2|909.2|914.2|909.2|1
1639578320000|2021-12-15 14:25:20|914.1|909.1|914|909|914.1|909.1|914|909|4
1639578330000|2021-12-15 14:25:30|913.9|908.9|913.5|908.5|914.3|909.3|913.5|908.5|12
1639578340000|2021-12-15 14:25:40|913.4|908.4|913.3|908.3|913.4|908.4|913.1|908.1|7
1639578360000|2021-12-15 14:26:00|913.2|908.2|912.7|907.7|913.2|908.2|912.7|907.7|14
1639578370000|2021-12-15 14:26:10|913.1|908.1|912.7|907.7|913.1|908.1|912.6|907.6|7
1639578380000|2021-12-15 14:26:20|912.8|907.8|913.7|908.7|913.8|908.8|912.8|907.8|11
1639578390000|2021-12-15 14:26:30|913.8|908.8|914.8|909.8|914.8|909.8|913.8|908.8|8
1639578400000|2021-12-15 14:26:40|915|910|914.8|909.8|915|910|914.8|909.8|7
1639578410000|2021-12-15 14:26:50|914.9|909.9|914.9|909.9|915.3|910.3|914.8|909.8|12
1639578420000|2021-12-15 14:27:00|914.7|909.7|914.3|909.3|914.7|909.7|914.2|909.2|18
1639578430000|2021-12-15 14:27:10|914.2|909.2|914|909|914.2|909.2|914|909|7
1639578440000|2021-12-15 14:27:20|914.1|909.1|914|909|914.1|909.1|914|909|6
1639578450000|2021-12-15 14:27:30|913.9|908.9|914|909|914|909|913.9|908.9|2
1639578460000|2021-12-15 14:27:40|914.2|909.2|914.2|909.2|914.2|909.2|914.2|909.2|1
1639578480000|2021-12-15 14:28:00|914.1|909.1|913.5|908.5|914.1|909.1|913.5|908.5|9
1639578490000|2021-12-15 14:28:10|913.3|908.3|913.3|908.3|913.4|908.4|913.3|908.3|3
1639578500000|2021-12-15 14:28:20|913.4|908.4|913.5|908.5|913.9|908.9|913.3|908.3|13
1639578510000|2021-12-15 14:28:30|913.6|908.6|913.2|908.2|913.6|908.6|913.2|908.2|10
1639578520000|2021-12-15 14:28:40|913.3|908.3|913.1|908.1|913.3|908.3|913.1|908.1|3
1639578530000|2021-12-15 14:28:50|912.9|907.9|913.3|908.3|913.3|908.3|912.9|907.9|8
1639578540000|2021-12-15 14:29:00|913.2|908.2|913.4|908.4|913.4|908.4|913.2|908.2|11
1639578550000|2021-12-15 14:29:10|913.6|908.6|913.8|908.8|913.8|908.8|913.6|908.6|2
1639578570000|2021-12-15 14:29:30|913.9|908.9|914|909|914.1|909.1|913.8|908.8|6
1639578580000|2021-12-15 14:29:40|914.1|909.1|914.1|909.1|914.1|909.1|914|909|7
1639578590000|2021-12-15 14:29:50|914|909|913.9|908.9|914|909|913.9|908.9|2
1639578600000|2021-12-15 14:30:00|913.8|908.8|913|908|913.8|908.8|913|908|16
1639578610000|2021-12-15 14:30:10|912.9|907.9|912.7|907.7|912.9|907.9|912.7|907.7|12
1639578620000|2021-12-15 14:30:20|912.8|907.8|912.7|907.7|912.8|907.8|912.7|907.7|8
1639578630000|2021-12-15 14:30:30|912.6|907.6|913.5|908.5|913.5|908.5|912.4|907.4|9
1639578640000|2021-12-15 14:30:40|913.4|908.4|913.4|908.4|913.4|908.4|912.8|907.8|10
1639578650000|2021-12-15 14:30:50|913.5|908.5|913.3|908.3|913.5|908.5|913.3|908.3|15
1639578660000|2021-12-15 14:31:00|913.4|908.4|912.7|907.7|913.4|908.4|912.6|907.6|29
1639578670000|2021-12-15 14:31:10|912.6|907.6|912.1|907.1|912.6|907.6|912.1|907.1|5
1639578680000|2021-12-15 14:31:20|912.2|907.2|911.9|906.9|912.7|907.7|911.9|906.9|14
1639578690000|2021-12-15 14:31:30|911.6|906.6|911.8|906.8|911.8|906.8|911.6|906.6|15
1639578700000|2021-12-15 14:31:40|911.7|906.7|911.7|906.7|911.9|906.9|911.6|906.6|12
1639578710000|2021-12-15 14:31:50|911.8|906.8|911.6|906.6|911.8|906.8|911.5|906.5|17
1639578720000|2021-12-15 14:32:00|911.7|906.7|911.7|906.7|911.8|906.8|911.5|906.5|18
1639578730000|2021-12-15 14:32:10|911.4|906.4|910.9|905.9|911.4|906.4|910.9|905.9|11
1639578740000|2021-12-15 14:32:20|910.8|905.8|911.3|906.3|911.6|906.6|910.7|905.7|21
1639578750000|2021-12-15 14:32:30|911|906|911.1|906.1|911.1|906.1|910.9|905.9|8
1639578760000|2021-12-15 14:32:40|911|906|910.4|905.4|911|906|910.3|905.3|18
1639578770000|2021-12-15 14:32:50|910.3|905.3|910.4|905.4|910.4|905.4|910.3|905.3|4
1639578780000|2021-12-15 14:33:00|910.3|905.3|909.9|904.9|910.3|905.3|909.8|904.8|21
1639578790000|2021-12-15 14:33:10|910|905|910.3|905.3|910.5|905.5|909.9|904.9|25
1639578800000|2021-12-15 14:33:20|910|905|909.5|904.5|910|905|909.5|904.5|11
1639578810000|2021-12-15 14:33:30|909.7|904.7|910|905|910.1|905.1|909.7|904.7|27
1639578820000|2021-12-15 14:33:40|910.1|905.1|910.1|905.1|910.2|905.2|909.9|904.9|18
1639578830000|2021-12-15 14:33:50|910.2|905.2|910.3|905.3|910.4|905.4|910|905|27
1639578840000|2021-12-15 14:34:00|910.4|905.4|910|905|910.4|905.4|909.8|904.8|30
1639578850000|2021-12-15 14:34:10|910.1|905.1|910|905|910.1|905.1|909.9|904.9|9
1639578860000|2021-12-15 14:34:20|909.9|904.9|910|905|910.1|905.1|909.8|904.8|15
1639578870000|2021-12-15 14:34:30|909.9|904.9|909.6|904.6|910.1|905.1|909.5|904.5|19
1639578880000|2021-12-15 14:34:40|909.5|904.5|909.4|904.4|909.6|904.6|909.4|904.4|4
1639578890000|2021-12-15 14:34:50|909.3|904.3|909.1|904.1|909.3|904.3|908.8|903.8|7
1639578900000|2021-12-15 14:35:00|909|904|908.8|903.8|909.5|904.5|908.7|903.7|26
1639578910000|2021-12-15 14:35:10|908.6|903.6|908.8|903.8|909.1|904.1|908.6|903.6|18
1639578920000|2021-12-15 14:35:20|908.9|903.9|908.5|903.5|908.9|903.9|908.3|903.3|26
1639578930000|2021-12-15 14:35:30|908.4|903.4|908.7|903.7|908.8|903.8|908.3|903.3|22
1639578940000|2021-12-15 14:35:40|908.8|903.8|908.9|903.9|908.9|903.9|908.2|903.2|19
1639578950000|2021-12-15 14:35:50|909|904|910.4|905.4|910.7|905.7|909|904|23
1639578960000|2021-12-15 14:36:00|910.3|905.3|909.2|904.2|910.3|905.3|909|904|22
1639578970000|2021-12-15 14:36:10|909.1|904.1|909.3|904.3|909.4|904.4|909|904|12
1639578980000|2021-12-15 14:36:20|909.9|904.9|911|906|911|906|909.9|904.9|22
1639578990000|2021-12-15 14:36:30|910.9|905.9|910.3|905.3|911|906|909.9|904.9|20
1639579000000|2021-12-15 14:36:40|910.1|905.1|910.1|905.1|910.3|905.3|909.9|904.9|21
1639579010000|2021-12-15 14:36:50|910|905|909.7|904.7|910.1|905.1|909.7|904.7|14
1639579020000|2021-12-15 14:37:00|909.6|904.6|909.5|904.5|909.6|904.6|909.2|904.2|12
1639579030000|2021-12-15 14:37:10|909.3|904.3|909.1|904.1|909.3|904.3|909.1|904.1|3
1639579040000|2021-12-15 14:37:20|908.9|903.9|908.6|903.6|909|904|908.5|903.5|11
1639579050000|2021-12-15 14:37:30|908.5|903.5|908.6|903.6|908.6|903.6|908.4|903.4|4
1639579060000|2021-12-15 14:37:40|909|904|909|904|909|904|908.9|903.9|9
1639579070000|2021-12-15 14:37:50|908.9|903.9|909.5|904.5|909.6|904.6|908.9|903.9|18
1639579080000|2021-12-15 14:38:00|909.7|904.7|909.3|904.3|910.2|905.2|909.3|904.3|18
1639579090000|2021-12-15 14:38:10|909.4|904.4|910|905|910|905|909.4|904.4|12
1639579100000|2021-12-15 14:38:20|910.1|905.1|910.2|905.2|910.3|905.3|909.8|904.8|10
1639579110000|2021-12-15 14:38:30|910.1|905.1|909.9|904.9|910.1|905.1|909.7|904.7|8
1639579120000|2021-12-15 14:38:40|909.8|904.8|909.5|904.5|909.9|904.9|909.5|904.5|6
1639579130000|2021-12-15 14:38:50|909.4|904.4|909|904|909.5|904.5|909|904|9
1639579140000|2021-12-15 14:39:00|909.1|904.1|909.5|904.5|909.5|904.5|909.1|904.1|4
1639579150000|2021-12-15 14:39:10|909.8|904.8|909.4|904.4|909.8|904.8|909.3|904.3|12
1639579160000|2021-12-15 14:39:20|909.3|904.3|909.4|904.4|909.6|904.6|909.3|904.3|13
1639579170000|2021-12-15 14:39:30|909.5|904.5|909.6|904.6|909.7|904.7|909.4|904.4|20
1639579180000|2021-12-15 14:39:40|909.5|904.5|909.5|904.5|909.8|904.8|909.4|904.4|12
1639579190000|2021-12-15 14:39:50|909.4|904.4|909.3|904.3|909.5|904.5|909.2|904.2|10
1639579200000|2021-12-15 14:40:00|909.2|904.2|908.7|903.7|909.3|904.3|908.6|903.6|15
1639579210000|2021-12-15 14:40:10|908.6|903.6|908.7|903.7|908.7|903.7|908.5|903.5|14
1639579220000|2021-12-15 14:40:20|908.6|903.6|908.6|903.6|908.7|903.7|908.5|903.5|5
1639579230000|2021-12-15 14:40:30|908.3|903.3|908.8|903.8|908.8|903.8|908.3|903.3|12
1639579240000|2021-12-15 14:40:40|908.9|903.9|908.3|903.3|908.9|903.9|908.3|903.3|9
1639579250000|2021-12-15 14:40:50|908.4|903.4|908.5|903.5|908.5|903.5|908.1|903.1|23
1639579260000|2021-12-15 14:41:00|908.4|903.4|908.5|903.5|908.5|903.5|908.3|903.3|6
1639579270000|2021-12-15 14:41:10|908.6|903.6|908.8|903.8|908.8|903.8|908.5|903.5|12
1639579280000|2021-12-15 14:41:20|908.6|903.6|908.4|903.4|908.6|903.6|908.3|903.3|9
1639579290000|2021-12-15 14:41:30|908.5|903.5|908.6|903.6|908.8|903.8|908.3|903.3|15
1639579300000|2021-12-15 14:41:40|908.5|903.5|908.5|903.5|908.6|903.6|908.3|903.3|14
1639579310000|2021-12-15 14:41:50|908.3|903.3|908.5|903.5|908.6|903.6|908.3|903.3|27
1639579320000|2021-12-15 14:42:00|908.4|903.4|908.3|903.3|908.5|903.5|907.8|902.8|18
1639579330000|2021-12-15 14:42:10|908.2|903.2|908.4|903.4|908.5|903.5|908.2|903.2|23
1639579340000|2021-12-15 14:42:20|908.5|903.5|908.3|903.3|908.7|903.7|908.2|903.2|20
1639579350000|2021-12-15 14:42:30|908.2|903.2|908.1|903.1|908.3|903.3|908.1|903.1|13
1639579360000|2021-12-15 14:42:40|908|903|907.8|902.8|908|903|907.8|902.8|3
1639579370000|2021-12-15 14:42:50|907.9|902.9|908.1|903.1|908.1|903.1|907.8|902.8|5
1639579380000|2021-12-15 14:43:00|908|903|907.8|902.8|908|903|907.8|902.8|4
1639579390000|2021-12-15 14:43:10|907.9|902.9|907.9|902.9|907.9|902.9|907.9|902.9|1
1639579400000|2021-12-15 14:43:20|907.8|902.8|908.1|903.1|908.1|903.1|907.8|902.8|3
1639579410000|2021-12-15 14:43:30|908|903|907.9|902.9|908.3|903.3|907.9|902.9|7
1639579420000|2021-12-15 14:43:40|908.1|903.1|907.9|902.9|908.1|903.1|907.8|902.8|12
1639579430000|2021-12-15 14:43:50|908.1|903.1|907.9|902.9|908.1|903.1|907.9|902.9|14
1639579440000|2021-12-15 14:44:00|907.8|902.8|908|903|908|903|907.7|902.7|9
1639579450000|2021-12-15 14:44:10|908.1|903.1|907.9|902.9|908.1|903.1|907.8|902.8|9
1639579460000|2021-12-15 14:44:20|908|903|908.2|903.2|908.2|903.2|907.9|902.9|15
1639579470000|2021-12-15 14:44:30|908.5|903.5|908.5|903.5|908.5|903.5|908.3|903.3|15
1639579480000|2021-12-15 14:44:40|908.4|903.4|908.7|903.7|908.7|903.7|908.4|903.4|8
1639579490000|2021-12-15 14:44:50|908.8|903.8|908.7|903.7|908.8|903.8|908.6|903.6|4
1639579500000|2021-12-15 14:45:00|908.8|903.8|908.7|903.7|909.3|904.3|908.6|903.6|18
1639579510000|2021-12-15 14:45:10|908.6|903.6|908.7|903.7|909|904|908.6|903.6|9
1639579520000|2021-12-15 14:45:20|908.6|903.6|908.7|903.7|908.8|903.8|908.3|903.3|19
1639579530000|2021-12-15 14:45:30|908.6|903.6|908.3|903.3|908.6|903.6|908.2|903.2|12
1639579540000|2021-12-15 14:45:40|908.2|903.2|908|903|908.6|903.6|908|903|10
1639579550000|2021-12-15 14:45:50|908.2|903.2|908.1|903.1|908.2|903.2|907.9|902.9|10
1639579560000|2021-12-15 14:46:00|908|903|907.9|902.9|908|903|907.9|902.9|12
1639579570000|2021-12-15 14:46:10|907.8|902.8|907.9|902.9|907.9|902.9|907.8|902.8|16
1639579590000|2021-12-15 14:46:30|907.8|902.8|907.9|902.9|907.9|902.9|907.7|902.7|14
1639579600000|2021-12-15 14:46:40|907.7|902.7|907.8|902.8|907.8|902.8|907.7|902.7|2
1639579610000|2021-12-15 14:46:50|908.1|903.1|908|903|908.1|903.1|907.8|902.8|18
1639579620000|2021-12-15 14:47:00|907.9|902.9|907.8|902.8|907.9|902.9|907.7|902.7|8
1639579630000|2021-12-15 14:47:10|907.9|902.9|908|903|908.2|903.2|907.9|902.9|10
1639579640000|2021-12-15 14:47:20|908.1|903.1|908.1|903.1|908.2|903.2|908|903|7
1639579650000|2021-12-15 14:47:30|908|903|908.2|903.2|908.6|903.6|908|903|18
1639579660000|2021-12-15 14:47:40|908|903|908.2|903.2|908.2|903.2|907.9|902.9|9
1639579670000|2021-12-15 14:47:50|908.3|903.3|908|903|908.3|903.3|907.9|902.9|13
1639579680000|2021-12-15 14:48:00|907.9|902.9|907.8|902.8|908|903|907.8|902.8|22
1639579690000|2021-12-15 14:48:10|907.9|902.9|908|903|908.1|903.1|907.9|902.9|6
1639579700000|2021-12-15 14:48:20|908.1|903.1|908.1|903.1|908.1|903.1|908|903|5
1639579710000|2021-12-15 14:48:30|908|903|907.9|902.9|908.1|903.1|907.9|902.9|10
1639579720000|2021-12-15 14:48:40|907.8|902.8|907.4|902.4|907.8|902.8|907.4|902.4|13
1639579730000|2021-12-15 14:48:50|907.3|902.3|907.4|902.4|907.5|902.5|907.3|902.3|14
1639579740000|2021-12-15 14:49:00|907.5|902.5|907.5|902.5|907.5|902.5|907.2|902.2|12
1639579750000|2021-12-15 14:49:10|907.6|902.6|907.5|902.5|907.6|902.6|907.4|902.4|10
1639579760000|2021-12-15 14:49:20|907.6|902.6|907.6|902.6|907.9|902.9|907.5|902.5|13
1639579770000|2021-12-15 14:49:30|907.5|902.5|907.6|902.6|907.7|902.7|907.4|902.4|9
1639579780000|2021-12-15 14:49:40|907.5|902.5|907.4|902.4|907.6|902.6|907.3|902.3|10
1639579790000|2021-12-15 14:49:50|907.3|902.3|907.6|902.6|907.8|902.8|907.3|902.3|18
1639579800000|2021-12-15 14:50:00|907.5|902.5|907.2|902.2|907.5|902.5|907.1|902.1|9
1639579810000|2021-12-15 14:50:10|907.1|902.1|907.3|902.3|907.3|902.3|907.1|902.1|9
1639579820000|2021-12-15 14:50:20|907.2|902.2|907.5|902.5|907.5|902.5|907.2|902.2|11
1639579830000|2021-12-15 14:50:30|907.4|902.4|907.2|902.2|907.4|902.4|907.2|902.2|3
1639579840000|2021-12-15 14:50:40|907.3|902.3|907.2|902.2|907.5|902.5|907.2|902.2|8
1639579850000|2021-12-15 14:50:50|907.4|902.4|907.4|902.4|907.5|902.5|907.4|902.4|5
1639579860000|2021-12-15 14:51:00|907.5|902.5|907.7|902.7|907.8|902.8|907.4|902.4|14
1639579870000|2021-12-15 14:51:10|907.8|902.8|907.7|902.7|907.8|902.8|907.5|902.5|6
1639579880000|2021-12-15 14:51:20|907.6|902.6|907.8|902.8|907.8|902.8|907.6|902.6|3
1639579890000|2021-12-15 14:51:30|907.7|902.7|907.5|902.5|907.7|902.7|907.5|902.5|7
1639579900000|2021-12-15 14:51:40|907.4|902.4|907.3|902.3|907.6|902.6|907.3|902.3|5
1639579910000|2021-12-15 14:51:50|907.4|902.4|907.4|902.4|907.5|902.5|907.3|902.3|9
1639579920000|2021-12-15 14:52:00|907.5|902.5|907|902|907.5|902.5|906.9|901.9|19
1639579930000|2021-12-15 14:52:10|906.9|901.9|906.8|901.8|907|902|906.7|901.7|8
1639579940000|2021-12-15 14:52:20|906.9|901.9|908.4|903.4|908.4|903.4|906.7|901.7|25
1639579950000|2021-12-15 14:52:30|908.6|903.6|908.3|903.3|908.6|903.6|908.3|903.3|10
1639579960000|2021-12-15 14:52:40|908.2|903.2|908.3|903.3|908.3|903.3|908.1|903.1|15
1639579970000|2021-12-15 14:52:50|908.2|903.2|908.1|903.1|908.2|903.2|908|903|4
1639579980000|2021-12-15 14:53:00|908.2|903.2|907.9|902.9|908.2|903.2|907.8|902.8|8
1639579990000|2021-12-15 14:53:10|908|903|908.4|903.4|908.4|903.4|908|903|6
1639580000000|2021-12-15 14:53:20|908.7|903.7|908.4|903.4|908.9|903.9|908.4|903.4|24
1639580010000|2021-12-15 14:53:30|908.3|903.3|908.5|903.5|908.5|903.5|908|903|6
1639580020000|2021-12-15 14:53:40|908.6|903.6|908.4|903.4|908.6|903.6|908.4|903.4|13
1639580030000|2021-12-15 14:53:50|908.3|903.3|908|903|908.4|903.4|908|903|12
1639580040000|2021-12-15 14:54:00|908.1|903.1|907.5|902.5|908.1|903.1|907.4|902.4|20
1639580050000|2021-12-15 14:54:10|907.6|902.6|907.8|902.8|907.8|902.8|907.5|902.5|8
1639580060000|2021-12-15 14:54:20|907.7|902.7|907.7|902.7|907.8|902.8|907.7|902.7|5
1639580070000|2021-12-15 14:54:30|907.8|902.8|907.8|902.8|907.9|902.9|907.7|902.7|11
1639580080000|2021-12-15 14:54:40|908.1|903.1|908|903|908.1|903.1|907.9|902.9|8
1639580090000|2021-12-15 14:54:50|907.9|902.9|908.3|903.3|908.4|903.4|907.9|902.9|7
1639580100000|2021-12-15 14:55:00|908.4|903.4|908|903|908.4|903.4|908|903|9
1639580110000|2021-12-15 14:55:10|907.9|902.9|907.7|902.7|908|903|907.7|902.7|6
1639580120000|2021-12-15 14:55:20|907.5|902.5|908|903|908.1|903.1|907.5|902.5|6
1639580130000|2021-12-15 14:55:30|908.1|903.1|908.2|903.2|908.3|903.3|908|903|11
1639580140000|2021-12-15 14:55:40|908.4|903.4|908.4|903.4|908.4|903.4|908.2|903.2|4
1639580150000|2021-12-15 14:55:50|908.3|903.3|908.1|903.1|908.4|903.4|908.1|903.1|15
1639580160000|2021-12-15 14:56:00|908|903|908.5|903.5|908.5|903.5|907.9|902.9|6
1639580170000|2021-12-15 14:56:10|908.6|903.6|908.5|903.5|908.6|903.6|908.4|903.4|24
1639580180000|2021-12-15 14:56:20|908.4|903.4|908.4|903.4|908.6|903.6|908.4|903.4|19
1639580190000|2021-12-15 14:56:30|908.5|903.5|908.7|903.7|908.8|903.8|908.4|903.4|13
1639580200000|2021-12-15 14:56:40|908.8|903.8|908.5|903.5|908.8|903.8|908.5|903.5|18
1639580210000|2021-12-15 14:56:50|908.6|903.6|908.2|903.2|908.6|903.6|908.2|903.2|15
1639580220000|2021-12-15 14:57:00|908.1|903.1|908|903|908.2|903.2|907.9|902.9|6
1639580230000|2021-12-15 14:57:10|907.9|902.9|908.1|903.1|908.1|903.1|907.7|902.7|14
1639580240000|2021-12-15 14:57:20|908|903|908.5|903.5|908.6|903.6|908|903|10
1639580250000|2021-12-15 14:57:30|908.6|903.6|908.7|903.7|908.8|903.8|908.5|903.5|4
1639580260000|2021-12-15 14:57:40|908.6|903.6|908.6|903.6|908.7|903.7|908.6|903.6|3
1639580270000|2021-12-15 14:57:50|908.7|903.7|908.8|903.8|908.8|903.8|908.6|903.6|10
1639580280000|2021-12-15 14:58:00|908.6|903.6|908.8|903.8|908.9|903.9|908.3|903.3|20
1639580290000|2021-12-15 14:58:10|908.9|903.9|908.8|903.8|909|904|908.8|903.8|6
1639580320000|2021-12-15 14:58:40|908.7|903.7|909.2|904.2|909.2|904.2|908.7|903.7|4
1639580330000|2021-12-15 14:58:50|909|904|909|904|909.4|904.4|909|904|7
1639580340000|2021-12-15 14:59:00|908.8|903.8|909|904|909.1|904.1|908.7|903.7|15
1639580350000|2021-12-15 14:59:10|908.8|903.8|908.6|903.6|908.9|903.9|908.6|903.6|13
1639580360000|2021-12-15 14:59:20|908.7|903.7|908.7|903.7|908.8|903.8|908.6|903.6|5
1639580370000|2021-12-15 14:59:30|908.8|903.8|908.6|903.6|908.8|903.8|908.6|903.6|3
1639580380000|2021-12-15 14:59:40|908.7|903.7|908.5|903.5|908.7|903.7|908.5|903.5|5
1639580390000|2021-12-15 14:59:50|908.4|903.4|908.6|903.6|908.7|903.7|908.4|903.4|21
1639580400000|2021-12-15 15:00:00|908.4|903.4|907|902|908.5|903.5|906.7|901.7|31
1639580410000|2021-12-15 15:00:10|907.1|902.1|907.4|902.4|907.4|902.4|906.7|901.7|25
1639580420000|2021-12-15 15:00:20|907.3|902.3|906.4|901.4|907.4|902.4|906.4|901.4|17
1639580430000|2021-12-15 15:00:30|906.3|901.3|906.3|901.3|906.4|901.4|906.2|901.2|13
1639580440000|2021-12-15 15:00:40|906.2|901.2|906.2|901.2|906.3|901.3|906.1|901.1|15
1639580450000|2021-12-15 15:00:50|906.3|901.3|906.3|901.3|906.3|901.3|906.1|901.1|13
1639580460000|2021-12-15 15:01:00|906.2|901.2|906.6|901.6|906.6|901.6|906.1|901.1|14
1639580470000|2021-12-15 15:01:10|906.5|901.5|906.7|901.7|906.7|901.7|906.5|901.5|19
1639580480000|2021-12-15 15:01:20|906.6|901.6|906.8|901.8|906.9|901.9|906.5|901.5|12
1639580490000|2021-12-15 15:01:30|906.7|901.7|906.6|901.6|906.8|901.8|906.6|901.6|12
1639580500000|2021-12-15 15:01:40|906.5|901.5|906.8|901.8|906.8|901.8|906.1|901.1|11
1639580510000|2021-12-15 15:01:50|906.6|901.6|906.3|901.3|906.6|901.6|906.1|901.1|9
1639580520000|2021-12-15 15:02:00|906.2|901.2|906.5|901.5|906.6|901.6|906.2|901.2|13
1639580530000|2021-12-15 15:02:10|906.4|901.4|906.1|901.1|906.4|901.4|906.1|901.1|14
1639580540000|2021-12-15 15:02:20|906|901|905.6|900.6|906|901|905.3|900.3|13
1639580550000|2021-12-15 15:02:30|905.7|900.7|906|901|906.1|901.1|905.7|900.7|11
1639580560000|2021-12-15 15:02:40|905.9|900.9|906.1|901.1|906.2|901.2|905.9|900.9|7
1639580570000|2021-12-15 15:02:50|906.2|901.2|906.5|901.5|906.6|901.6|906.1|901.1|19
1639580580000|2021-12-15 15:03:00|906.4|901.4|906.1|901.1|906.5|901.5|906|901|16
1639580590000|2021-12-15 15:03:10|906|901|905.6|900.6|906|901|905.6|900.6|12
1639580600000|2021-12-15 15:03:20|905.7|900.7|905.9|900.9|905.9|900.9|905.5|900.5|7
1639580610000|2021-12-15 15:03:30|905.8|900.8|906.1|901.1|906.1|901.1|905.8|900.8|5
1639580620000|2021-12-15 15:03:40|906|901|905.9|900.9|906.1|901.1|905.9|900.9|6
1639580630000|2021-12-15 15:03:50|905.8|900.8|906|901|906|901|905.7|900.7|9
1639580640000|2021-12-15 15:04:00|906.1|901.1|905.5|900.5|906.2|901.2|905.5|900.5|13
1639580650000|2021-12-15 15:04:10|905.6|900.6|905.4|900.4|905.6|900.6|905.4|900.4|9
1639580660000|2021-12-15 15:04:20|905.5|900.5|905.5|900.5|905.8|900.8|905.4|900.4|13
1639580670000|2021-12-15 15:04:30|905.6|900.6|905.8|900.8|905.8|900.8|905.5|900.5|7
1639580680000|2021-12-15 15:04:40|905.7|900.7|905.6|900.6|905.7|900.7|905.5|900.5|15
1639580690000|2021-12-15 15:04:50|905.5|900.5|905.5|900.5|905.6|900.6|905.5|900.5|7
1639580700000|2021-12-15 15:05:00|905.3|900.3|904.8|899.8|905.3|900.3|904.8|899.8|7
1639580710000|2021-12-15 15:05:10|904.7|899.7|904.8|899.8|904.8|899.8|904.3|899.3|21
1639580720000|2021-12-15 15:05:20|904.7|899.7|904.4|899.4|904.7|899.7|904.3|899.3|7
1639580730000|2021-12-15 15:05:30|904.3|899.3|903.9|898.9|904.4|899.4|903.9|898.9|12
1639580740000|2021-12-15 15:05:40|903.7|898.7|904.3|899.3|908.8|900.3|902.3|897.3|10
1639580750000|2021-12-15 15:05:50|904.1|899.1|903|898|904.1|899.1|902.9|897.9|20
1639580760000|2021-12-15 15:06:00|902.9|897.9|902.3|897.3|903|898|901.9|896.9|23
1639580770000|2021-12-15 15:06:10|902.4|897.4|904.7|899.7|908.5|900.4|902.4|897.4|16
1639580780000|2021-12-15 15:06:20|904.8|899.8|903.9|898.9|905.2|900.2|903.9|898.9|14
1639580790000|2021-12-15 15:06:30|903.5|898.5|904.1|899.1|904.2|899.2|903.5|898.5|9
1639580800000|2021-12-15 15:06:40|904.3|899.3|904.5|899.5|904.6|899.6|903.9|898.9|10
1639580810000|2021-12-15 15:06:50|904.3|899.3|904.4|899.4|904.4|899.4|904.3|899.3|12
1639580820000|2021-12-15 15:07:00|904.3|899.3|904.3|899.3|904.7|899.7|904.3|899.3|16
1639580830000|2021-12-15 15:07:10|904.2|899.2|903.2|898.2|904.2|899.2|903.2|898.2|12
1639580840000|2021-12-15 15:07:20|903.3|898.3|902.8|897.8|903.3|898.3|902.8|897.8|13
1639580850000|2021-12-15 15:07:30|903.1|898.1|903|898|903.1|898.1|903|898|4
1639580860000|2021-12-15 15:07:40|903.1|898.1|904|899|904|899|903|898|16
1639580870000|2021-12-15 15:07:50|903.9|898.9|903.7|898.7|903.9|898.9|903.6|898.6|8
1639580880000|2021-12-15 15:08:00|903.6|898.6|903.7|898.7|903.7|898.7|903.5|898.5|4
1639580890000|2021-12-15 15:08:10|903.6|898.6|903.7|898.7|903.7|898.7|903.6|898.6|2
1639580900000|2021-12-15 15:08:20|903.6|898.6|903.6|898.6|903.6|898.6|903.4|898.4|12
1639580910000|2021-12-15 15:08:30|903.7|898.7|903.9|898.9|903.9|898.9|903.7|898.7|7
1639580920000|2021-12-15 15:08:40|904.1|899.1|904.1|899.1|904.1|899.1|904.1|899.1|1
1639580930000|2021-12-15 15:08:50|904|899|903.9|898.9|904|899|903.9|898.9|2
1639580940000|2021-12-15 15:09:00|904|899|904.3|899.3|904.6|899.6|903.9|898.9|12
1639580950000|2021-12-15 15:09:10|904.2|899.2|904.4|899.4|904.4|899.4|903.8|898.8|12
1639580960000|2021-12-15 15:09:20|904.5|899.5|905.1|900.1|905.2|900.2|904.4|899.4|9
1639580970000|2021-12-15 15:09:30|904.9|899.9|905.1|900.1|905.1|900.1|904.8|899.8|13
1639580980000|2021-12-15 15:09:40|905.2|900.2|905.2|900.2|905.2|900.2|905.1|900.1|5
1639580990000|2021-12-15 15:09:50|905.1|900.1|905|900|905.1|900.1|905|900|6
1639581000000|2021-12-15 15:10:00|904.9|899.9|905|900|905.7|900.7|904.9|899.9|12
1639581010000|2021-12-15 15:10:10|904.8|899.8|905.1|900.1|905.1|900.1|904.8|899.8|9
1639581020000|2021-12-15 15:10:20|905|900|905.1|900.1|905.1|900.1|904.8|899.8|7
1639581030000|2021-12-15 15:10:30|905|900|904.7|899.7|905|900|904.6|899.6|10
1639581040000|2021-12-15 15:10:40|904.8|899.8|904.8|899.8|904.9|899.9|904.8|899.8|3
1639581050000|2021-12-15 15:10:50|904.9|899.9|904.9|899.9|904.9|899.9|904.9|899.9|1
1639581060000|2021-12-15 15:11:00|905.1|900.1|904.6|899.6|905.1|900.1|904.6|899.6|5
1639581070000|2021-12-15 15:11:10|904.5|899.5|904.3|899.3|904.5|899.5|904.3|899.3|6
1639581080000|2021-12-15 15:11:20|904.4|899.4|904.4|899.4|904.5|899.5|904.3|899.3|11
1639581090000|2021-12-15 15:11:30|904.5|899.5|904.6|899.6|904.7|899.7|904.4|899.4|9
1639581100000|2021-12-15 15:11:40|904.5|899.5|904.4|899.4|904.7|899.7|904.4|899.4|10
1639581110000|2021-12-15 15:11:50|904.3|899.3|904|899|904.4|899.4|903.9|898.9|7
1639581120000|2021-12-15 15:12:00|903.9|898.9|903.6|898.6|903.9|898.9|903.5|898.5|13
1639581130000|2021-12-15 15:12:10|903.5|898.5|903.5|898.5|903.6|898.6|903.3|898.3|9
1639581140000|2021-12-15 15:12:20|903.4|898.4|903.6|898.6|903.6|898.6|903.4|898.4|11
1639581150000|2021-12-15 15:12:30|903.7|898.7|903.8|898.8|903.8|898.8|903.6|898.6|3
1639581160000|2021-12-15 15:12:40|903.7|898.7|903.8|898.8|903.8|898.8|903.6|898.6|3
1639581170000|2021-12-15 15:12:50|903.9|898.9|903.7|898.7|903.9|898.9|903.7|898.7|3
1639581180000|2021-12-15 15:13:00|903.9|898.9|904.5|899.5|904.5|899.5|903.8|898.8|17
1639581190000|2021-12-15 15:13:10|904.6|899.6|904.1|899.1|904.7|899.7|904|899|13
1639581200000|2021-12-15 15:13:20|904|899|904|899|904.1|899.1|904|899|13
1639581210000|2021-12-15 15:13:30|904.1|899.1|903.7|898.7|904.1|899.1|903.7|898.7|5
1639581220000|2021-12-15 15:13:40|904|899|904.1|899.1|904.2|899.2|904|899|5
1639581230000|2021-12-15 15:13:50|904.2|899.2|903.6|898.6|904.2|899.2|903.6|898.6|4
1639581240000|2021-12-15 15:14:00|903.5|898.5|903.5|898.5|903.6|898.6|903.5|898.5|5
1639581250000|2021-12-15 15:14:10|903.6|898.6|903.5|898.5|903.6|898.6|903.5|898.5|2
1639581270000|2021-12-15 15:14:30|903.6|898.6|903.3|898.3|903.6|898.6|903.3|898.3|6
1639581280000|2021-12-15 15:14:40|903.4|898.4|903.7|898.7|903.7|898.7|903.3|898.3|8
1639581290000|2021-12-15 15:14:50|903.9|898.9|903.9|898.9|904|899|903.8|898.8|9
1639581300000|2021-12-15 15:15:00|904|899|903.5|898.5|904|899|903.5|898.5|29
1639581310000|2021-12-15 15:15:10|903.3|898.3|903.6|898.6|903.7|898.7|903.3|898.3|10
1639581320000|2021-12-15 15:15:20|903.5|898.5|904|899|904|899|903.4|898.4|19
1639581330000|2021-12-15 15:15:30|904.3|899.3|903.8|898.8|904.4|899.4|903.7|898.7|11
1639581340000|2021-12-15 15:15:40|904|899|904.1|899.1|904.2|899.2|904|899|6
1639581350000|2021-12-15 15:15:50|904|899|904.1|899.1|904.1|899.1|904|899|14
1639581360000|2021-12-15 15:16:00|904|899|903.5|898.5|904|899|903.4|898.4|10
1639581370000|2021-12-15 15:16:10|903.6|898.6|903.5|898.5|903.6|898.6|903.4|898.4|6
1639581380000|2021-12-15 15:16:20|903.4|898.4|903.5|898.5|903.5|898.5|903.4|898.4|4
1639581390000|2021-12-15 15:16:30|903.3|898.3|903.5|898.5|903.5|898.5|903.3|898.3|2
1639581400000|2021-12-15 15:16:40|903.6|898.6|903.5|898.5|903.6|898.6|903.5|898.5|4
1639581410000|2021-12-15 15:16:50|903.4|898.4|903.5|898.5|903.5|898.5|903.4|898.4|4
1639581420000|2021-12-15 15:17:00|903.6|898.6|903.7|898.7|903.7|898.7|903.5|898.5|14
1639581430000|2021-12-15 15:17:10|903.6|898.6|903.5|898.5|903.6|898.6|903.2|898.2|7
1639581440000|2021-12-15 15:17:20|903.4|898.4|902.9|897.9|903.4|898.4|902.9|897.9|7
1639581450000|2021-12-15 15:17:30|903.1|898.1|903.6|898.6|903.6|898.6|903.1|898.1|19
1639581460000|2021-12-15 15:17:40|903.7|898.7|903.8|898.8|903.8|898.8|903.6|898.6|12
1639581470000|2021-12-15 15:17:50|903.7|898.7|903.4|898.4|903.7|898.7|903.4|898.4|6
1639581480000|2021-12-15 15:18:00|903.3|898.3|903|898|903.4|898.4|903|898|7
1639581490000|2021-12-15 15:18:10|902.8|897.8|904.5|899.5|904.7|899.7|902.7|897.7|19
1639581500000|2021-12-15 15:18:20|904.7|899.7|904.8|899.8|904.8|899.8|904.6|899.6|8
1639581510000|2021-12-15 15:18:30|904.7|899.7|904.3|899.3|904.7|899.7|904.3|899.3|7
1639581520000|2021-12-15 15:18:40|904.2|899.2|904.3|899.3|904.4|899.4|904.2|899.2|4
1639581530000|2021-12-15 15:18:50|904.4|899.4|904.3|899.3|904.4|899.4|904.3|899.3|2
1639581540000|2021-12-15 15:19:00|904.1|899.1|903.7|898.7|904.1|899.1|903.7|898.7|9
1639581550000|2021-12-15 15:19:10|903.6|898.6|903.6|898.6|903.7|898.7|903.5|898.5|17
1639581560000|2021-12-15 15:19:20|903.7|898.7|903.9|898.9|903.9|898.9|903.6|898.6|7
1639581570000|2021-12-15 15:19:30|903.8|898.8|903.9|898.9|904|899|903.7|898.7|10
1639581580000|2021-12-15 15:19:40|903.8|898.8|902.7|897.7|904|899|902.6|897.6|17
1639581590000|2021-12-15 15:19:50|902.8|897.8|902.9|897.9|903|898|902.8|897.8|10
1639581600000|2021-12-15 15:20:00|902.8|897.8|902.4|897.4|902.8|897.8|902.3|897.3|19
1639581610000|2021-12-15 15:20:10|902.5|897.5|902.2|897.2|902.6|897.6|902.2|897.2|9
1639581620000|2021-12-15 15:20:20|902|897|900.9|895.9|902.2|897.2|900.9|895.9|22
1639581630000|2021-12-15 15:20:30|900.8|895.8|901|896|901.4|896.4|900.8|895.8|12
1639581640000|2021-12-15 15:20:40|900.9|895.9|901|896|901|896|900.9|895.9|4
1639581650000|2021-12-15 15:20:50|901.1|896.1|901|896|901.1|896.1|901|896|6
1639581660000|2021-12-15 15:21:00|900.9|895.9|901.3|896.3|901.3|896.3|900.6|895.6|16
1639581670000|2021-12-15 15:21:10|901.2|896.2|901|896|901.3|896.3|900.8|895.8|12
1639581680000|2021-12-15 15:21:20|900.9|895.9|901.8|896.8|902|897|900.6|895.6|17
1639581690000|2021-12-15 15:21:30|901.5|896.5|902.4|897.4|902.4|897.4|901|896|12
1639581700000|2021-12-15 15:21:40|902.3|897.3|902.1|897.1|902.6|897.6|901.9|896.9|13
1639581710000|2021-12-15 15:21:50|902.4|897.4|902.4|897.4|902.5|897.5|901.8|896.8|13
1639581720000|2021-12-15 15:22:00|902.3|897.3|902.6|897.6|902.6|897.6|901.9|896.9|15
1639581730000|2021-12-15 15:22:10|902.4|897.4|902.7|897.7|902.8|897.8|902.1|897.1|11
1639581740000|2021-12-15 15:22:20|902.6|897.6|902.5|897.5|902.6|897.6|902.3|897.3|5
1639581750000|2021-12-15 15:22:30|902.6|897.6|902.7|897.7|902.7|897.7|902.5|897.5|7
1639581760000|2021-12-15 15:22:40|902.6|897.6|902.6|897.6|902.7|897.7|902.6|897.6|3
1639581770000|2021-12-15 15:22:50|902.7|897.7|902.3|897.3|902.7|897.7|902.3|897.3|7
1639581780000|2021-12-15 15:23:00|902.4|897.4|901.9|896.9|902.4|897.4|901.9|896.9|11
1639581790000|2021-12-15 15:23:10|901.8|896.8|901.8|896.8|901.9|896.9|901.6|896.6|16
1639581800000|2021-12-15 15:23:20|901.7|896.7|901.4|896.4|901.7|896.7|901.4|896.4|16
1639581810000|2021-12-15 15:23:30|901.3|896.3|901.6|896.6|901.7|896.7|901.3|896.3|4
1639581820000|2021-12-15 15:23:40|901.5|896.5|901.3|896.3|901.5|896.5|901.3|896.3|5
1639581830000|2021-12-15 15:23:50|901.4|896.4|901.6|896.6|901.6|896.6|901.4|896.4|7
1639581840000|2021-12-15 15:24:00|901.5|896.5|902.4|897.4|902.4|897.4|901.5|896.5|10
1639581850000|2021-12-15 15:24:10|902.3|897.3|902.2|897.2|902.3|897.3|902|897|5
1639581860000|2021-12-15 15:24:20|902.3|897.3|901.9|896.9|902.3|897.3|901.7|896.7|9
1639581870000|2021-12-15 15:24:30|901.8|896.8|901.8|896.8|901.9|896.9|901.8|896.8|7
1639581880000|2021-12-15 15:24:40|901.7|896.7|901.5|896.5|901.8|896.8|901.5|896.5|7
1639581890000|2021-12-15 15:24:50|901.4|896.4|901.4|896.4|901.5|896.5|901.2|896.2|7
1639581900000|2021-12-15 15:25:00|901.3|896.3|901.3|896.3|901.3|896.3|901.1|896.1|9
1639581910000|2021-12-15 15:25:10|901.4|896.4|901.7|896.7|901.7|896.7|901.4|896.4|8
1639581920000|2021-12-15 15:25:20|901.6|896.6|901.4|896.4|901.7|896.7|901.4|896.4|4
1639581930000|2021-12-15 15:25:30|901.3|896.3|901.4|896.4|901.4|896.4|901.3|896.3|2
1639581940000|2021-12-15 15:25:40|901.2|896.2|901.3|896.3|901.3|896.3|901.2|896.2|12
1639581950000|2021-12-15 15:25:50|901.2|896.2|901.3|896.3|901.4|896.4|901.1|896.1|19
1639581960000|2021-12-15 15:26:00|901.2|896.2|901.7|896.7|901.7|896.7|901.2|896.2|12
1639581970000|2021-12-15 15:26:10|901.8|896.8|902|897|902|897|901.6|896.6|11
1639581980000|2021-12-15 15:26:20|901.9|896.9|901.8|896.8|902|897|901.8|896.8|20
1639581990000|2021-12-15 15:26:30|901.7|896.7|901.6|896.6|902|897|901.5|896.5|10
1639582000000|2021-12-15 15:26:40|901.7|896.7|901.5|896.5|901.7|896.7|901.3|896.3|27
1639582010000|2021-12-15 15:26:50|901.4|896.4|901.2|896.2|901.5|896.5|901.2|896.2|7
1639582020000|2021-12-15 15:27:00|901.4|896.4|901.4|896.4|901.5|896.5|901.4|896.4|3
1639582030000|2021-12-15 15:27:10|901.5|896.5|901.4|896.4|901.5|896.5|901.2|896.2|6
1639582040000|2021-12-15 15:27:20|901.3|896.3|901.2|896.2|901.4|896.4|901.2|896.2|8
1639582050000|2021-12-15 15:27:30|901.1|896.1|901.4|896.4|901.4|896.4|901.1|896.1|7
1639582060000|2021-12-15 15:27:40|901.3|896.3|901.1|896.1|901.3|896.3|901|896|20
1639582070000|2021-12-15 15:27:50|901|896|901.2|896.2|901.2|896.2|901|896|3
1639582080000|2021-12-15 15:28:00|900.7|895.7|900.6|895.6|901|896|900.3|895.3|16
1639582090000|2021-12-15 15:28:10|900.7|895.7|901|896|901|896|900.5|895.5|6
1639582100000|2021-12-15 15:28:20|900.9|895.9|901|896|901|896|900.8|895.8|14
1639582110000|2021-12-15 15:28:30|900.9|895.9|901|896|901.1|896.1|900.9|895.9|10
1639582120000|2021-12-15 15:28:40|901.1|896.1|901.4|896.4|901.5|896.5|901|896|7
1639582130000|2021-12-15 15:28:50|901.5|896.5|901.3|896.3|901.5|896.5|901.3|896.3|11
1639582140000|2021-12-15 15:29:00|901.2|896.2|901.4|896.4|901.4|896.4|901|896|12
1639582150000|2021-12-15 15:29:10|901.3|896.3|901.3|896.3|901.4|896.4|901.3|896.3|3
1639582160000|2021-12-15 15:29:20|901.2|896.2|901.2|896.2|901.4|896.4|901.2|896.2|7
1639582170000|2021-12-15 15:29:30|901.3|896.3|901.4|896.4|901.4|896.4|901.2|896.2|7
1639582180000|2021-12-15 15:29:40|901.3|896.3|901.4|896.4|901.4|896.4|901.3|896.3|4
1639582190000|2021-12-15 15:29:50|901.3|896.3|901.3|896.3|901.3|896.3|901.3|896.3|1
1639582200000|2021-12-15 15:30:00|901.5|896.5|902|897|902.1|897.1|901.5|896.5|16
1639582210000|2021-12-15 15:30:10|901.9|896.9|901.8|896.8|901.9|896.9|901.7|896.7|12
1639582220000|2021-12-15 15:30:20|901.9|896.9|901.9|896.9|902|897|901.9|896.9|5
1639582230000|2021-12-15 15:30:30|901.8|896.8|901.8|896.8|901.8|896.8|901.7|896.7|3
1639582240000|2021-12-15 15:30:40|902|897|902.1|897.1|902.1|897.1|901.9|896.9|5
1639582250000|2021-12-15 15:30:50|902|897|902.2|897.2|902.3|897.3|902|897|3
1639582260000|2021-12-15 15:31:00|902.4|897.4|902.5|897.5|903.2|898.2|902.4|897.4|12
1639582270000|2021-12-15 15:31:10|902.6|897.6|902.8|897.8|903|898|902.6|897.6|17
1639582280000|2021-12-15 15:31:20|902.9|897.9|903|898|903|898|902.9|897.9|4
1639582290000|2021-12-15 15:31:30|903.1|898.1|903.8|898.8|903.8|898.8|903.1|898.1|13
1639582300000|2021-12-15 15:31:40|904|899|904|899|904.2|899.2|903.9|898.9|12
1639582310000|2021-12-15 15:31:50|903.9|898.9|904.1|899.1|904.1|899.1|903.9|898.9|10
1639582320000|2021-12-15 15:32:00|903.9|898.9|903.5|898.5|903.9|898.9|903.5|898.5|9
1639582330000|2021-12-15 15:32:10|903.4|898.4|903.3|898.3|903.4|898.4|903.3|898.3|6
1639582340000|2021-12-15 15:32:20|903.1|898.1|903.1|898.1|903.1|898.1|903|898|9
1639582350000|2021-12-15 15:32:30|903|898|903|898|903.1|898.1|903|898|5
1639582360000|2021-12-15 15:32:40|902.9|897.9|903.1|898.1|903.2|898.2|902.8|897.8|5
1639582370000|2021-12-15 15:32:50|903.2|898.2|903|898|903.2|898.2|903|898|3
1639582380000|2021-12-15 15:33:00|902.8|897.8|902.6|897.6|902.8|897.8|902.6|897.6|7
1639582390000|2021-12-15 15:33:10|902.7|897.7|903|898|903|898|902.7|897.7|3
1639582400000|2021-12-15 15:33:20|902.8|897.8|903|898|903|898|902.8|897.8|8
1639582410000|2021-12-15 15:33:30|902.9|897.9|902.9|897.9|903.1|898.1|902.9|897.9|4
1639582420000|2021-12-15 15:33:40|902.8|897.8|902.9|897.9|902.9|897.9|902.8|897.8|8
1639582430000|2021-12-15 15:33:50|902.8|897.8|902.6|897.6|902.8|897.8|902.6|897.6|3
1639582440000|2021-12-15 15:34:00|902.7|897.7|902.4|897.4|902.7|897.7|902.3|897.3|8
1639582450000|2021-12-15 15:34:10|902.3|897.3|902.4|897.4|902.4|897.4|902.3|897.3|2
1639582460000|2021-12-15 15:34:20|902.3|897.3|902.7|897.7|902.7|897.7|902.3|897.3|3
1639582470000|2021-12-15 15:34:30|902.6|897.6|902.6|897.6|902.7|897.7|902.6|897.6|3
1639582480000|2021-12-15 15:34:40|902.8|897.8|903|898|903.2|898.2|902.8|897.8|4
1639582490000|2021-12-15 15:34:50|903.1|898.1|903.2|898.2|903.2|898.2|903|898|4
1639582500000|2021-12-15 15:35:00|903.1|898.1|903.3|898.3|903.3|898.3|903.1|898.1|4
1639582510000|2021-12-15 15:35:10|903.2|898.2|902.9|897.9|903.2|898.2|902.9|897.9|3
1639582520000|2021-12-15 15:35:20|903|898|902.9|897.9|903|898|902.9|897.9|2
1639582530000|2021-12-15 15:35:30|903|898|903|898|903|898|903|898|1
1639582540000|2021-12-15 15:35:40|903.1|898.1|902.9|897.9|903.1|898.1|902.9|897.9|3
1639582550000|2021-12-15 15:35:50|903.3|898.3|903.2|898.2|903.3|898.3|903.2|898.2|2
1639582560000|2021-12-15 15:36:00|903.1|898.1|903.2|898.2|903.2|898.2|903.1|898.1|4
1639582570000|2021-12-15 15:36:10|903.3|898.3|903.3|898.3|903.3|898.3|903|898|6
1639582580000|2021-12-15 15:36:20|903.2|898.2|902.9|897.9|903.2|898.2|902.9|897.9|3
1639582590000|2021-12-15 15:36:30|902.8|897.8|902.8|897.8|902.8|897.8|902.8|897.8|1
1639582600000|2021-12-15 15:36:40|903.3|898.3|903.1|898.1|903.3|898.3|902.9|897.9|4
1639582610000|2021-12-15 15:36:50|903|898|903.3|898.3|903.3|898.3|903|898|5
1639582620000|2021-12-15 15:37:00|903.6|898.6|903.1|898.1|903.6|898.6|903.1|898.1|5
1639582630000|2021-12-15 15:37:10|903|898|902.7|897.7|903.1|898.1|902.7|897.7|10
1639582640000|2021-12-15 15:37:20|902.6|897.6|902.6|897.6|902.6|897.6|902.5|897.5|5
1639582650000|2021-12-15 15:37:30|902.5|897.5|902.5|897.5|902.6|897.6|902.5|897.5|3
1639582660000|2021-12-15 15:37:40|902.6|897.6|902.6|897.6|902.6|897.6|902.5|897.5|3
1639582680000|2021-12-15 15:38:00|902.5|897.5|902.5|897.5|902.5|897.5|902.5|897.5|1
1639582690000|2021-12-15 15:38:10|902.6|897.6|902.6|897.6|902.6|897.6|902.5|897.5|3
1639582700000|2021-12-15 15:38:20|902.5|897.5|902.5|897.5|902.6|897.6|902.5|897.5|3
1639582710000|2021-12-15 15:38:30|902.4|897.4|902.4|897.4|902.4|897.4|902.4|897.4|1
1639582720000|2021-12-15 15:38:40|902.1|897.1|902.5|897.5|902.5|897.5|902.1|897.1|8
1639582730000|2021-12-15 15:38:50|902.4|897.4|902.2|897.2|902.4|897.4|902.2|897.2|5
1639582740000|2021-12-15 15:39:00|901.9|896.9|901.8|896.8|901.9|896.9|901.8|896.8|4
1639582750000|2021-12-15 15:39:10|901.9|896.9|902|897|902.1|897.1|901.9|896.9|4
1639582760000|2021-12-15 15:39:20|901.9|896.9|902.1|897.1|902.3|897.3|901.8|896.8|11
1639582770000|2021-12-15 15:39:30|902.2|897.2|902.3|897.3|902.4|897.4|902.1|897.1|8
1639582780000|2021-12-15 15:39:40|902.2|897.2|901.9|896.9|902.2|897.2|901.9|896.9|3
1639582790000|2021-12-15 15:39:50|901.8|896.8|902|897|902|897|901.7|896.7|9
1639582800000|2021-12-15 15:40:00|901.9|896.9|902|897|902.2|897.2|901.8|896.8|8
1639582810000|2021-12-15 15:40:10|901.9|896.9|902.4|897.4|902.4|897.4|901.9|896.9|10
1639582820000|2021-12-15 15:40:20|902.3|897.3|902.2|897.2|902.3|897.3|902.1|897.1|9
1639582840000|2021-12-15 15:40:40|902.4|897.4|902.4|897.4|902.4|897.4|902.4|897.4|1
1639582850000|2021-12-15 15:40:50|902.3|897.3|902.4|897.4|902.4|897.4|902.3|897.3|8
1639582860000|2021-12-15 15:41:00|902.5|897.5|903|898|903|898|902.5|897.5|12
1639582870000|2021-12-15 15:41:10|903.1|898.1|903.2|898.2|903.3|898.3|903.1|898.1|7
1639582880000|2021-12-15 15:41:20|903.1|898.1|903|898|903.2|898.2|902.9|897.9|5
1639582890000|2021-12-15 15:41:30|903.1|898.1|903|898|903.1|898.1|903|898|6
1639582900000|2021-12-15 15:41:40|902.9|897.9|902.5|897.5|903|898|902.5|897.5|9
1639582910000|2021-12-15 15:41:50|902.6|897.6|902.5|897.5|902.7|897.7|902.5|897.5|10
1639582920000|2021-12-15 15:42:00|902.4|897.4|902.8|897.8|902.8|897.8|902.4|897.4|6
1639582930000|2021-12-15 15:42:10|902.9|897.9|903|898|903|898|902.9|897.9|2
1639582940000|2021-12-15 15:42:20|902.9|897.9|903.5|898.5|903.5|898.5|902.9|897.9|6
1639582950000|2021-12-15 15:42:30|903.6|898.6|903.5|898.5|904|899|903.5|898.5|7
1639582960000|2021-12-15 15:42:40|903.7|898.7|903.8|898.8|903.9|898.9|903.7|898.7|6
1639582970000|2021-12-15 15:42:50|903.9|898.9|904|899|904.2|899.2|903.9|898.9|7
1639582980000|2021-12-15 15:43:00|904.1|899.1|904.3|899.3|904.4|899.4|904.1|899.1|9
1639582990000|2021-12-15 15:43:10|904.4|899.4|904.5|899.5|904.8|899.8|904.2|899.2|12
1639583000000|2021-12-15 15:43:20|904.4|899.4|904.2|899.2|904.4|899.4|904.2|899.2|13
1639583010000|2021-12-15 15:43:30|904.1|899.1|904.1|899.1|904.1|899.1|904.1|899.1|1
1639583020000|2021-12-15 15:43:40|904|899|903.9|898.9|904|899|903.9|898.9|2
1639583030000|2021-12-15 15:43:50|903.8|898.8|903.9|898.9|904|899|903.8|898.8|4
1639583040000|2021-12-15 15:44:00|903.8|898.8|904|899|904|899|903.8|898.8|7
1639583050000|2021-12-15 15:44:10|904.1|899.1|904.1|899.1|904.1|899.1|904.1|899.1|1
1639583060000|2021-12-15 15:44:20|904|899|904.2|899.2|904.3|899.3|904|899|4
1639583070000|2021-12-15 15:44:30|904.3|899.3|904.4|899.4|904.4|899.4|904.2|899.2|6
1639583080000|2021-12-15 15:44:40|904.3|899.3|904.3|899.3|904.3|899.3|904.3|899.3|1
1639583100000|2021-12-15 15:45:00|904.1|899.1|904.1|899.1|904.2|899.2|904.1|899.1|3
1639583110000|2021-12-15 15:45:10|903.9|898.9|903.5|898.5|903.9|898.9|903.5|898.5|4
1639583120000|2021-12-15 15:45:20|903.7|898.7|903.6|898.6|903.8|898.8|903.6|898.6|4
1639583130000|2021-12-15 15:45:30|903.1|898.1|903.1|898.1|903.1|898.1|903.1|898.1|1
1639583140000|2021-12-15 15:45:40|903.4|898.4|902.9|897.9|903.4|898.4|902.9|897.9|5
1639583150000|2021-12-15 15:45:50|902.6|897.6|902.3|897.3|902.6|897.6|902.1|897.1|7
1639583160000|2021-12-15 15:46:00|902.4|897.4|902|897|902.4|897.4|902|897|6
1639583170000|2021-12-15 15:46:10|901.9|896.9|902|897|902|897|901.9|896.9|4
1639583180000|2021-12-15 15:46:20|901.9|896.9|901.9|896.9|902|897|901.9|896.9|7
1639583190000|2021-12-15 15:46:30|902|897|901.9|896.9|902.1|897.1|901.9|896.9|8
1639583200000|2021-12-15 15:46:40|901.6|896.6|902.2|897.2|902.2|897.2|901.6|896.6|8
1639583210000|2021-12-15 15:46:50|902.1|897.1|902.2|897.2|902.2|897.2|902.1|897.1|6
1639583220000|2021-12-15 15:47:00|902.1|897.1|902.1|897.1|902.2|897.2|902.1|897.1|3
1639583240000|2021-12-15 15:47:20|902.2|897.2|902|897|902.3|897.3|902|897|7
1639583250000|2021-12-15 15:47:30|901.9|896.9|901.7|896.7|902|897|901.7|896.7|11
1639583260000|2021-12-15 15:47:40|901.6|896.6|901.8|896.8|902.2|897.2|901.4|896.4|10
1639583270000|2021-12-15 15:47:50|901.7|896.7|901.9|896.9|901.9|896.9|901.7|896.7|2
1639583280000|2021-12-15 15:48:00|901.7|896.7|901.2|896.2|901.7|896.7|901.1|896.1|11
1639583290000|2021-12-15 15:48:10|901.3|896.3|901.3|896.3|901.3|896.3|900.9|895.9|8
1639583300000|2021-12-15 15:48:20|901.6|896.6|901.3|896.3|901.6|896.6|901.3|896.3|7
1639583310000|2021-12-15 15:48:30|901.2|896.2|901.3|896.3|901.3|896.3|901.2|896.2|2
1639583320000|2021-12-15 15:48:40|901.2|896.2|900.7|895.7|901.2|896.2|900.6|895.6|11
1639583330000|2021-12-15 15:48:50|900.8|895.8|900.8|895.8|900.8|895.8|900.7|895.7|3
1639583340000|2021-12-15 15:49:00|900.7|895.7|900.6|895.6|900.7|895.7|900.5|895.5|8
1639583350000|2021-12-15 15:49:10|900.7|895.7|900.7|895.7|900.7|895.7|900.6|895.6|7
1639583360000|2021-12-15 15:49:20|900.6|895.6|900.6|895.6|900.7|895.7|900.6|895.6|7
1639583370000|2021-12-15 15:49:30|900.7|895.7|900.6|895.6|900.7|895.7|900.5|895.5|10
1639583380000|2021-12-15 15:49:40|900.5|895.5|900.4|895.4|900.6|895.6|900.4|895.4|6
1639583390000|2021-12-15 15:49:50|900.5|895.5|900.7|895.7|900.7|895.7|900.5|895.5|3
1639583400000|2021-12-15 15:50:00|900.8|895.8|900.6|895.6|900.8|895.8|900.6|895.6|11
1639583410000|2021-12-15 15:50:10|900.5|895.5|900.9|895.9|901|896|900.5|895.5|13
1639583420000|2021-12-15 15:50:20|900.8|895.8|900.8|895.8|901.2|896.2|900.8|895.8|13
1639583430000|2021-12-15 15:50:30|900.7|895.7|900.6|895.6|901|896|900.6|895.6|9
1639583440000|2021-12-15 15:50:40|900.5|895.5|900.8|895.8|901|896|900.5|895.5|6
1639583450000|2021-12-15 15:50:50|900.9|895.9|900.9|895.9|901|896|900.9|895.9|3
1639583460000|2021-12-15 15:51:00|901|896|901.1|896.1|901.2|896.2|900.9|895.9|12
1639583470000|2021-12-15 15:51:10|901|896|900.7|895.7|901|896|900.7|895.7|6
1639583480000|2021-12-15 15:51:20|900.6|895.6|900.5|895.5|900.6|895.6|900.5|895.5|2
1639583490000|2021-12-15 15:51:30|900.4|895.4|900.5|895.5|900.5|895.5|900.3|895.3|4
1639583500000|2021-12-15 15:51:40|900.2|895.2|899.5|894.5|900.2|895.2|899.4|894.4|14
1639583510000|2021-12-15 15:51:50|899.6|894.6|899.7|894.7|899.8|894.8|899.4|894.4|10
1639583520000|2021-12-15 15:52:00|899.8|894.8|899.9|894.9|899.9|894.9|899.8|894.8|6
1639583530000|2021-12-15 15:52:10|900|895|899.8|894.8|900|895|899.8|894.8|5
1639583540000|2021-12-15 15:52:20|899.7|894.7|899.8|894.8|899.8|894.8|899.6|894.6|6
1639583550000|2021-12-15 15:52:30|899.7|894.7|899.6|894.6|899.8|894.8|899.6|894.6|12
1639583570000|2021-12-15 15:52:50|899.7|894.7|900.1|895.1|900.1|895.1|899.7|894.7|5
1639583580000|2021-12-15 15:53:00|900.2|895.2|900.7|895.7|900.7|895.7|900.2|895.2|7
1639583590000|2021-12-15 15:53:10|900.6|895.6|900.6|895.6|900.6|895.6|900.5|895.5|3
1639583600000|2021-12-15 15:53:20|900.7|895.7|900.7|895.7|900.7|895.7|900.7|895.7|1
1639583610000|2021-12-15 15:53:30|900.8|895.8|900.9|895.9|901|896|900.8|895.8|8
1639583620000|2021-12-15 15:53:40|900.8|895.8|900.8|895.8|900.9|895.9|900.8|895.8|3
1639583630000|2021-12-15 15:53:50|900.9|895.9|900.9|895.9|901.1|896.1|900.9|895.9|9
1639583640000|2021-12-15 15:54:00|900.8|895.8|901|896|901|896|900.8|895.8|9
1639583650000|2021-12-15 15:54:10|900.8|895.8|900.8|895.8|901|896|900.8|895.8|4
1639583660000|2021-12-15 15:54:20|901|896|901.1|896.1|901.1|896.1|900.8|895.8|6
1639583670000|2021-12-15 15:54:30|901|896|901.1|896.1|901.2|896.2|901|896|4
1639583680000|2021-12-15 15:54:40|901|896|901.1|896.1|901.1|896.1|901|896|6
1639583690000|2021-12-15 15:54:50|901|896|901.1|896.1|901.1|896.1|901|896|4
1639583700000|2021-12-15 15:55:00|901.3|896.3|900.9|895.9|901.4|896.4|900.9|895.9|12
1639583710000|2021-12-15 15:55:10|901.1|896.1|901.4|896.4|901.7|896.7|901.1|896.1|5
1639583720000|2021-12-15 15:55:20|901.3|896.3|901.1|896.1|901.3|896.3|901|896|9
1639583730000|2021-12-15 15:55:30|901.2|896.2|901.2|896.2|901.3|896.3|901.2|896.2|7
1639583740000|2021-12-15 15:55:40|901.3|896.3|901.1|896.1|901.3|896.3|901|896|9
1639583750000|2021-12-15 15:55:50|901|896|900.8|895.8|901.1|896.1|900.8|895.8|5
1639583760000|2021-12-15 15:56:00|901.1|896.1|900.7|895.7|901.1|896.1|900.7|895.7|3
1639583770000|2021-12-15 15:56:10|900.5|895.5|900.5|895.5|900.6|895.6|900.5|895.5|9
1639583780000|2021-12-15 15:56:20|900.7|895.7|900.9|895.9|901|896|900.7|895.7|4
1639583790000|2021-12-15 15:56:30|900.8|895.8|900.7|895.7|900.9|895.9|900.6|895.6|5
1639583800000|2021-12-15 15:56:40|900.6|895.6|900.6|895.6|900.7|895.7|900.6|895.6|3
1639583810000|2021-12-15 15:56:50|900.8|895.8|900.7|895.7|900.8|895.8|900.7|895.7|2
1639583820000|2021-12-15 15:57:00|900.6|895.6|900.6|895.6|900.7|895.7|900.6|895.6|3
1639583830000|2021-12-15 15:57:10|900.5|895.5|900.5|895.5|900.6|895.6|900.5|895.5|3
1639583840000|2021-12-15 15:57:20|900.6|895.6|900.6|895.6|900.6|895.6|900.5|895.5|3
1639583850000|2021-12-15 15:57:30|900.7|895.7|900.8|895.8|900.9|895.9|900.6|895.6|6
1639583860000|2021-12-15 15:57:40|900.9|895.9|900.8|895.8|900.9|895.9|900.8|895.8|14
1639583870000|2021-12-15 15:57:50|900.9|895.9|900.8|895.8|900.9|895.9|900.8|895.8|2
1639583880000|2021-12-15 15:58:00|900.7|895.7|901|896|901.3|896.3|900.7|895.7|9
1639583890000|2021-12-15 15:58:10|900.9|895.9|900.8|895.8|900.9|895.9|900.6|895.6|6
1639583900000|2021-12-15 15:58:20|901|896|901|896|901.1|896.1|901|896|3
1639583910000|2021-12-15 15:58:30|901.3|896.3|901.3|896.3|901.3|896.3|901.3|896.3|1
1639583920000|2021-12-15 15:58:40|901.2|896.2|901.3|896.3|901.3|896.3|901|896|5
1639583930000|2021-12-15 15:58:50|901|896|901.3|896.3|901.4|896.4|900.9|895.9|7
1639583950000|2021-12-15 15:59:10|901.2|896.2|900.9|895.9|901.2|896.2|900.9|895.9|8
1639583960000|2021-12-15 15:59:20|901.7|896.7|902|897|902.1|897.1|901.7|896.7|10
1639583970000|2021-12-15 15:59:30|902.2|897.2|902|897|902.2|897.2|901.8|896.8|5
1639583980000|2021-12-15 15:59:40|902.1|897.1|901.7|896.7|902.1|897.1|901.7|896.7|4
1639583990000|2021-12-15 15:59:50|901.5|896.5|901.9|896.9|902|897|901.5|896.5|7
1639584000000|2021-12-15 16:00:00|901.8|896.8|901.6|896.6|901.9|896.9|901.6|896.6|15
1639584010000|2021-12-15 16:00:10|901.7|896.7|902.3|897.3|902.3|897.3|901.6|896.6|6
1639584020000|2021-12-15 16:00:20|902.5|897.5|902.6|897.6|902.6|897.6|902.5|897.5|6
1639584030000|2021-12-15 16:00:30|902.9|897.9|903|898|903.1|898.1|902.8|897.8|5
1639584040000|2021-12-15 16:00:40|903.1|898.1|902.7|897.7|903.1|898.1|902.6|897.6|9
1639584050000|2021-12-15 16:00:50|902.8|897.8|902.7|897.7|902.8|897.8|902.7|897.7|2
1639584060000|2021-12-15 16:01:00|902.6|897.6|902.7|897.7|902.9|897.9|902.6|897.6|8
1639584070000|2021-12-15 16:01:10|902.6|897.6|902.8|897.8|902.9|897.9|902.6|897.6|3
1639584080000|2021-12-15 16:01:20|902.9|897.9|902.8|897.8|902.9|897.9|902.8|897.8|2
1639584090000|2021-12-15 16:01:30|902.7|897.7|902.7|897.7|902.7|897.7|902.7|897.7|1
1639584100000|2021-12-15 16:01:40|902.6|897.6|903.2|898.2|903.2|898.2|902.6|897.6|8
1639584110000|2021-12-15 16:01:50|903.3|898.3|902.7|897.7|903.3|898.3|902.7|897.7|6
1639584120000|2021-12-15 16:02:00|902.8|897.8|902.7|897.7|902.8|897.8|902.5|897.5|7
1639584130000|2021-12-15 16:02:10|902.6|897.6|902.7|897.7|902.7|897.7|902.6|897.6|8
1639584140000|2021-12-15 16:02:20|902.6|897.6|902.6|897.6|902.7|897.7|902.6|897.6|9
1639584150000|2021-12-15 16:02:30|902.7|897.7|902.7|897.7|902.7|897.7|902.6|897.6|3
1639584160000|2021-12-15 16:02:40|902.6|897.6|902.9|897.9|902.9|897.9|902.6|897.6|4
1639584170000|2021-12-15 16:02:50|902.8|897.8|902.9|897.9|902.9|897.9|902.8|897.8|6
1639584180000|2021-12-15 16:03:00|902.8|897.8|902.9|897.9|902.9|897.9|902.8|897.8|2
1639584190000|2021-12-15 16:03:10|903|898|903|898|903|898|903|898|1
1639584200000|2021-12-15 16:03:20|903.2|898.2|903.3|898.3|903.3|898.3|903.2|898.2|2
1639584210000|2021-12-15 16:03:30|903.2|898.2|903.8|898.8|903.9|898.9|903.2|898.2|9
1639584220000|2021-12-15 16:03:40|903.9|898.9|903.8|898.8|903.9|898.9|903.8|898.8|4
1639584230000|2021-12-15 16:03:50|903.9|898.9|903.5|898.5|903.9|898.9|903.5|898.5|5
1639584240000|2021-12-15 16:04:00|903.4|898.4|903.5|898.5|903.5|898.5|903.4|898.4|2
1639584250000|2021-12-15 16:04:10|903.7|898.7|904|899|904|899|903.7|898.7|4
1639584260000|2021-12-15 16:04:20|903.9|898.9|904.1|899.1|904.2|899.2|903.9|898.9|6
1639584270000|2021-12-15 16:04:30|904|899|904.3|899.3|904.5|899.5|904|899|7
1639584280000|2021-12-15 16:04:40|904.2|899.2|904|899|904.3|899.3|904|899|4
1639584290000|2021-12-15 16:04:50|903.9|898.9|903.9|898.9|903.9|898.9|903.9|898.9|1
1639584300000|2021-12-15 16:05:00|903.8|898.8|903.5|898.5|903.8|898.8|903.5|898.5|19
1639584310000|2021-12-15 16:05:10|903.7|898.7|903.5|898.5|903.7|898.7|903.5|898.5|5
1639584320000|2021-12-15 16:05:20|903.6|898.6|903.6|898.6|903.6|898.6|903.3|898.3|20
1639584330000|2021-12-15 16:05:30|903.5|898.5|903.4|898.4|903.5|898.5|903.4|898.4|2
1639584340000|2021-12-15 16:05:40|903.3|898.3|903.4|898.4|903.4|898.4|903.3|898.3|20
1639584350000|2021-12-15 16:05:50|903.3|898.3|902.7|897.7|903.4|898.4|902.6|897.6|16
1639584360000|2021-12-15 16:06:00|903.1|898.1|903.8|898.8|903.8|898.8|903.1|898.1|8
1639584370000|2021-12-15 16:06:10|903.7|898.7|903.7|898.7|903.8|898.8|903.7|898.7|11
1639584380000|2021-12-15 16:06:20|903.6|898.6|903.4|898.4|903.6|898.6|903.4|898.4|2
1639584390000|2021-12-15 16:06:30|903.6|898.6|904|899|904|899|903.6|898.6|5
1639584410000|2021-12-15 16:06:50|904.1|899.1|904|899|904.1|899.1|904|899|2
1639584420000|2021-12-15 16:07:00|904.1|899.1|903.9|898.9|904.1|899.1|903.9|898.9|8
1639584430000|2021-12-15 16:07:10|904|899|904|899|904|899|903.9|898.9|3
1639584440000|2021-12-15 16:07:20|903.9|898.9|904.3|899.3|904.3|899.3|903.9|898.9|5
1639584460000|2021-12-15 16:07:40|904.2|899.2|904.3|899.3|904.3|899.3|904.2|899.2|2
1639584470000|2021-12-15 16:07:50|904.4|899.4|904.4|899.4|904.4|899.4|904.4|899.4|1
1639584480000|2021-12-15 16:08:00|904.2|899.2|904.2|899.2|904.3|899.3|904.2|899.2|5
1639584490000|2021-12-15 16:08:10|904.1|899.1|904.2|899.2|904.2|899.2|904.1|899.1|2
1639584500000|2021-12-15 16:08:20|904.3|899.3|904.5|899.5|904.5|899.5|904.3|899.3|3
1639584510000|2021-12-15 16:08:30|904.4|899.4|904.6|899.6|904.9|899.9|904.4|899.4|19
1639584520000|2021-12-15 16:08:40|904.7|899.7|904.8|899.8|904.8|899.8|904.6|899.6|6
1639584530000|2021-12-15 16:08:50|904.6|899.6|904.6|899.6|904.8|899.8|904.6|899.6|4
1639584540000|2021-12-15 16:09:00|904.8|899.8|904.9|899.9|905|900|904.6|899.6|12
1639584550000|2021-12-15 16:09:10|905|900|905|900|905|900|904.9|899.9|5
1639584560000|2021-12-15 16:09:20|904.9|899.9|904.9|899.9|905|900|904.9|899.9|3
1639584570000|2021-12-15 16:09:30|904.8|899.8|904.9|899.9|904.9|899.9|904.8|899.8|2
1639584580000|2021-12-15 16:09:40|905|900|905|900|905|900|904.9|899.9|3
1639584590000|2021-12-15 16:09:50|904.9|899.9|904.9|899.9|905|900|904.9|899.9|3
1639584600000|2021-12-15 16:10:00|904.8|899.8|905|900|905.2|900.2|904.6|899.6|12
1639584610000|2021-12-15 16:10:10|904.9|899.9|904.5|899.5|905|900|904.4|899.4|13
1639584620000|2021-12-15 16:10:20|904.4|899.4|904.3|899.3|904.4|899.4|904.1|899.1|6
1639584630000|2021-12-15 16:10:30|904.5|899.5|904.6|899.6|904.6|899.6|904.4|899.4|4
1639584650000|2021-12-15 16:10:50|904.7|899.7|904.6|899.6|904.7|899.7|904.6|899.6|2
1639584660000|2021-12-15 16:11:00|904.5|899.5|904.5|899.5|904.6|899.6|904.5|899.5|5
1639584670000|2021-12-15 16:11:10|904.6|899.6|904.5|899.5|904.6|899.6|904.5|899.5|10
1639584680000|2021-12-15 16:11:20|904.4|899.4|904.6|899.6|904.6|899.6|904.4|899.4|4
1639584690000|2021-12-15 16:11:30|904.5|899.5|904.5|899.5|904.5|899.5|904.4|899.4|3
1639584700000|2021-12-15 16:11:40|904.4|899.4|904.4|899.4|904.4|899.4|904.4|899.4|1
1639584710000|2021-12-15 16:11:50|904.3|899.3|904.2|899.2|904.3|899.3|904.2|899.2|6
1639584720000|2021-12-15 16:12:00|904.3|899.3|904.3|899.3|904.4|899.4|904.3|899.3|3
1639584730000|2021-12-15 16:12:10|904.4|899.4|904.8|899.8|904.9|899.9|904.4|899.4|6
1639584760000|2021-12-15 16:12:40|905|900|904.8|899.8|905|900|904.8|899.8|4
1639584770000|2021-12-15 16:12:50|904.9|899.9|904.9|899.9|904.9|899.9|904.9|899.9|1
1639584780000|2021-12-15 16:13:00|904.8|899.8|904.5|899.5|904.8|899.8|904.4|899.4|5
1639584790000|2021-12-15 16:13:10|904.4|899.4|904.3|899.3|904.4|899.4|904.2|899.2|7
1639584800000|2021-12-15 16:13:20|904.4|899.4|904.4|899.4|904.4|899.4|904.3|899.3|5
1639584810000|2021-12-15 16:13:30|904.7|899.7|904.7|899.7|904.7|899.7|904.7|899.7|1
1639584820000|2021-12-15 16:13:40|904.8|899.8|905|900|905|900|904.6|899.6|7
1639584830000|2021-12-15 16:13:50|905.2|900.2|905.3|900.3|905.3|900.3|905.2|900.2|2
1639584840000|2021-12-15 16:14:00|905.2|900.2|905.2|900.2|905.2|900.2|905.1|900.1|3
1639584850000|2021-12-15 16:14:10|905.1|900.1|905.2|900.2|905.2|900.2|905.1|900.1|2
1639584860000|2021-12-15 16:14:20|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639584890000|2021-12-15 16:14:50|905.2|900.2|905.2|900.2|905.2|900.2|905.2|900.2|1
1639584900000|2021-12-15 16:15:00|905.5|900.5|905.6|900.6|905.6|900.6|905.5|900.5|12
1639584910000|2021-12-15 16:15:10|905.5|900.5|905.4|900.4|905.6|900.6|905.4|900.4|8
1639584920000|2021-12-15 16:15:20|905.5|900.5|905.4|900.4|905.6|900.6|905.4|900.4|7
1639584930000|2021-12-15 16:15:30|905.5|900.5|905.4|900.4|905.5|900.5|905.4|900.4|6
1639584940000|2021-12-15 16:15:40|905.5|900.5|905.5|900.5|905.6|900.6|905.5|900.5|5
1639584950000|2021-12-15 16:15:50|905.6|900.6|905.6|900.6|905.7|900.7|905.6|900.6|3
1639584970000|2021-12-15 16:16:10|905.7|900.7|905.7|900.7|905.8|900.8|905.7|900.7|3
1639584990000|2021-12-15 16:16:30|905.5|900.5|905.6|900.6|905.6|900.6|905.5|900.5|2
1639585000000|2021-12-15 16:16:40|905.5|900.5|905.6|900.6|905.6|900.6|905.5|900.5|2
1639585010000|2021-12-15 16:16:50|905.5|900.5|905.5|900.5|905.5|900.5|905.5|900.5|1
1639585020000|2021-12-15 16:17:00|905.6|900.6|905.6|900.6|905.6|900.6|905.5|900.5|3
1639585030000|2021-12-15 16:17:10|905.5|900.5|905.6|900.6|905.6|900.6|905.4|900.4|3
1639585040000|2021-12-15 16:17:20|905.7|900.7|905.6|900.6|905.7|900.7|905.6|900.6|6
1639585050000|2021-12-15 16:17:30|905.7|900.7|905.7|900.7|905.7|900.7|905.7|900.7|1
1639585060000|2021-12-15 16:17:40|906|901|906.4|901.4|906.5|901.5|906|901|4
1639585070000|2021-12-15 16:17:50|906.5|901.5|906.5|901.5|906.5|901.5|906.5|901.5|1
1639585090000|2021-12-15 16:18:10|906.6|901.6|906.7|901.7|906.7|901.7|906.6|901.6|2
1639585100000|2021-12-15 16:18:20|906.6|901.6|906.4|901.4|906.6|901.6|906.4|901.4|2
1639585130000|2021-12-15 16:18:50|906.3|901.3|906|901|906.3|901.3|906|901|3
1639585140000|2021-12-15 16:19:00|905.9|900.9|905.9|900.9|906|901|905.9|900.9|3
1639585180000|2021-12-15 16:19:40|906|901|906.3|901.3|906.3|901.3|905.9|900.9|14
1639585190000|2021-12-15 16:19:50|906.2|901.2|906|901|906.3|901.3|906|901|5
1639585200000|2021-12-15 16:20:00|905.9|900.9|905.9|900.9|905.9|900.9|905.9|900.9|1
1639585210000|2021-12-15 16:20:10|906|901|906.3|901.3|906.4|901.4|905.9|900.9|11
1639585220000|2021-12-15 16:20:20|906.4|901.4|906.4|901.4|906.5|901.5|906.3|901.3|7
1639585230000|2021-12-15 16:20:30|906.5|901.5|906.8|901.8|906.9|901.9|906.3|901.3|6
1639585240000|2021-12-15 16:20:40|906.9|901.9|907.4|902.4|907.5|902.5|906.9|901.9|9
1639585250000|2021-12-15 16:20:50|907.5|902.5|907.3|902.3|907.5|902.5|907.2|902.2|10
1639585260000|2021-12-15 16:21:00|907.4|902.4|907.5|902.5|907.7|902.7|907.3|902.3|6
1639585270000|2021-12-15 16:21:10|907.4|902.4|907.8|902.8|907.8|902.8|907.4|902.4|14
1639585280000|2021-12-15 16:21:20|907.7|902.7|907.8|902.8|908.1|903.1|907.6|902.6|7
1639585290000|2021-12-15 16:21:30|907.9|902.9|907.9|902.9|907.9|902.9|907.9|902.9|1
1639585300000|2021-12-15 16:21:40|908.3|903.3|908.3|903.3|908.3|903.3|908.2|903.2|3
1639585310000|2021-12-15 16:21:50|908.2|903.2|908.2|903.2|908.3|903.3|908.2|903.2|9
1639585320000|2021-12-15 16:22:00|908.3|903.3|908.2|903.2|908.3|903.3|908.2|903.2|14
1639585330000|2021-12-15 16:22:10|908.3|903.3|908.3|903.3|908.5|903.5|908|903|16
1639585340000|2021-12-15 16:22:20|908.2|903.2|908.3|903.3|908.4|903.4|908.2|903.2|6
1639585350000|2021-12-15 16:22:30|908.4|903.4|908.3|903.3|908.4|903.4|908.2|903.2|8
1639585360000|2021-12-15 16:22:40|908.7|903.7|908.5|903.5|908.7|903.7|908.4|903.4|9
1639585370000|2021-12-15 16:22:50|908.4|903.4|908.6|903.6|908.6|903.6|908.4|903.4|5
1639585380000|2021-12-15 16:23:00|908.5|903.5|908.6|903.6|908.7|903.7|908.5|903.5|4
1639585390000|2021-12-15 16:23:10|908.7|903.7|908.7|903.7|908.7|903.7|908.6|903.6|3
1639585400000|2021-12-15 16:23:20|908.8|903.8|908.8|903.8|908.8|903.8|908.8|903.8|1
1639585410000|2021-12-15 16:23:30|908.7|903.7|908.7|903.7|908.7|903.7|908.6|903.6|3
1639585420000|2021-12-15 16:23:40|908.8|903.8|908.7|903.7|908.8|903.8|908.7|903.7|6
1639585430000|2021-12-15 16:23:50|908.9|903.9|908.8|903.8|908.9|903.9|908.7|903.7|9
1639585440000|2021-12-15 16:24:00|908.9|903.9|908.1|903.1|909|904|908.1|903.1|10
1639585450000|2021-12-15 16:24:10|908.2|903.2|908.1|903.1|908.3|903.3|908|903|5
1639585460000|2021-12-15 16:24:20|908|903|908.2|903.2|908.2|903.2|908|903|3
1639585470000|2021-12-15 16:24:30|908|903|908.2|903.2|908.2|903.2|908|903|9
1639585480000|2021-12-15 16:24:40|908.1|903.1|908|903|908.1|903.1|908|903|4
1639585500000|2021-12-15 16:25:00|907.8|902.8|907.6|902.6|907.8|902.8|907.6|902.6|3
1639585510000|2021-12-15 16:25:10|907.8|902.8|908.1|903.1|908.1|903.1|907.8|902.8|4
1639585520000|2021-12-15 16:25:20|907.8|902.8|907.8|902.8|907.8|902.8|907.8|902.8|1
1639585550000|2021-12-15 16:25:50|907.5|902.5|907.5|902.5|907.5|902.5|907.4|902.4|3
1639585560000|2021-12-15 16:26:00|907.4|902.4|907.5|902.5|907.6|902.6|907.4|902.4|4
1639585570000|2021-12-15 16:26:10|907.7|902.7|907.8|902.8|907.8|902.8|907.7|902.7|2
1639585580000|2021-12-15 16:26:20|907.9|902.9|908.6|903.6|908.6|903.6|907.9|902.9|6
1639585590000|2021-12-15 16:26:30|908.4|903.4|909.1|904.1|909.1|904.1|908.4|903.4|5
1639585600000|2021-12-15 16:26:40|909|904|909.1|904.1|909.1|904.1|909|904|2
1639585610000|2021-12-15 16:26:50|909.3|904.3|909.4|904.4|909.5|904.5|909.3|904.3|4
1639585620000|2021-12-15 16:27:00|909.3|904.3|909.1|904.1|909.4|904.4|909.1|904.1|9
1639585630000|2021-12-15 16:27:10|909.2|904.2|909.1|904.1|909.2|904.2|909.1|904.1|6
1639585650000|2021-12-15 16:27:30|909|904|909.1|904.1|909.1|904.1|909|904|2
1639585660000|2021-12-15 16:27:40|909|904|909|904|909|904|909|904|1
1639585670000|2021-12-15 16:27:50|909.1|904.1|908.4|903.4|909.1|904.1|908.4|903.4|18
1639585680000|2021-12-15 16:28:00|908.5|903.5|908.1|903.1|908.5|903.5|907.8|902.8|11
1639585690000|2021-12-15 16:28:10|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1639585700000|2021-12-15 16:28:20|908.1|903.1|908.1|903.1|908.2|903.2|908.1|903.1|9
1639585710000|2021-12-15 16:28:30|908.2|903.2|908|903|908.2|903.2|908|903|6
1639585720000|2021-12-15 16:28:40|908.1|903.1|908.4|903.4|908.4|903.4|908|903|9
1639585730000|2021-12-15 16:28:50|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1639585740000|2021-12-15 16:29:00|908.3|903.3|908|903|908.3|903.3|908|903|3
1639585750000|2021-12-15 16:29:10|907.9|902.9|908|903|908|903|907.9|902.9|2
1639585760000|2021-12-15 16:29:20|908.1|903.1|908.1|903.1|908.1|903.1|908.1|903.1|1
1639585770000|2021-12-15 16:29:30|908|903|908.3|903.3|908.5|903.5|908|903|9
1639585780000|2021-12-15 16:29:40|908|903|908|903|908|903|908|903|1
1639585800000|2021-12-15 16:30:00|907.9|902.9|908.4|903.4|908.4|903.4|907.9|902.9|8
1639585810000|2021-12-15 16:30:10|908.7|903.7|908.8|903.8|908.8|903.8|908.7|903.7|2
1639585820000|2021-12-15 16:30:20|908.7|903.7|908.4|903.4|908.7|903.7|908.3|903.3|13
1639585830000|2021-12-15 16:30:30|908.3|903.3|908.4|903.4|908.4|903.4|908.3|903.3|4
1639585840000|2021-12-15 16:30:40|908.3|903.3|908.4|903.4|908.4|903.4|908.3|903.3|10
1639585860000|2021-12-15 16:31:00|908.3|903.3|907.9|902.9|908.4|903.4|907.9|902.9|10
1639585870000|2021-12-15 16:31:10|907.7|902.7|908|903|908|903|907.5|902.5|7
1639585880000|2021-12-15 16:31:20|908.1|903.1|908.1|903.1|908.1|903.1|908|903|3
1639585890000|2021-12-15 16:31:30|908|903|908.3|903.3|908.3|903.3|908|903|8
1639585900000|2021-12-15 16:31:40|908.2|903.2|908|903|908.2|903.2|908|903|3
1639585910000|2021-12-15 16:31:50|908.3|903.3|908.3|903.3|908.3|903.3|908.3|903.3|1
1639585920000|2021-12-15 16:32:00|908.1|903.1|907.7|902.7|908.2|903.2|907.7|902.7|8
1639585930000|2021-12-15 16:32:10|907.6|902.6|907.6|902.6|907.7|902.7|907.6|902.6|3
1639585940000|2021-12-15 16:32:20|907.9|902.9|907.9|902.9|907.9|902.9|907.9|902.9|1
1639585950000|2021-12-15 16:32:30|908|903|908.1|903.1|908.2|903.2|907.7|902.7|8
1639585960000|2021-12-15 16:32:40|908|903|907.9|902.9|908|903|907.9|902.9|2
1639585970000|2021-12-15 16:32:50|907.8|902.8|907.2|902.2|907.8|902.8|907.2|902.2|6
1639585980000|2021-12-15 16:33:00|907.3|902.3|907.3|902.3|907.4|902.4|907.2|902.2|11
1639585990000|2021-12-15 16:33:10|907.2|902.2|907.3|902.3|907.4|902.4|907.2|902.2|10
1639586000000|2021-12-15 16:33:20|907.4|902.4|907.4|902.4|907.5|902.5|907.4|902.4|5
1639586010000|2021-12-15 16:33:30|907.5|902.5|907.4|902.4|907.5|902.5|907.4|902.4|8
1639586020000|2021-12-15 16:33:40|907.5|902.5|907.5|902.5|907.5|902.5|907.4|902.4|5
1639586030000|2021-12-15 16:33:50|907.4|902.4|907.3|902.3|907.5|902.5|907.3|902.3|4
1639586040000|2021-12-15 16:34:00|907.4|902.4|907.2|902.2|907.4|902.4|907|902|11
1639586060000|2021-12-15 16:34:20|907.1|902.1|907.4|902.4|907.5|902.5|907.1|902.1|5
1639586070000|2021-12-15 16:34:30|907.5|902.5|907.4|902.4|907.5|902.5|907.4|902.4|4
1639586080000|2021-12-15 16:34:40|907.5|902.5|907.4|902.4|907.5|902.5|907.4|902.4|6
1639586100000|2021-12-15 16:35:00|907.3|902.3|907.2|902.2|907.4|902.4|907.2|902.2|3
1639586110000|2021-12-15 16:35:10|907.1|902.1|907.1|902.1|907.2|902.2|907|902|11
1639586120000|2021-12-15 16:35:20|907|902|906.6|901.6|907.1|902.1|906.6|901.6|14
1639586130000|2021-12-15 16:35:30|906.5|901.5|906.6|901.6|906.6|901.6|906.5|901.5|2
1639586140000|2021-12-15 16:35:40|906.7|901.7|906.7|901.7|906.7|901.7|906.7|901.7|1
1639586150000|2021-12-15 16:35:50|906.6|901.6|906.7|901.7|906.7|901.7|906.6|901.6|12
1639586160000|2021-12-15 16:36:00|906.6|901.6|906.6|901.6|906.7|901.7|906.6|901.6|11
1639586170000|2021-12-15 16:36:10|906.7|901.7|906.7|901.7|906.7|901.7|906.7|901.7|1
1639586180000|2021-12-15 16:36:20|906.8|901.8|906.9|901.9|907|902|906.8|901.8|3
1639586190000|2021-12-15 16:36:30|906.8|901.8|906.8|901.8|906.9|901.9|906.8|901.8|11
1639586200000|2021-12-15 16:36:40|906.9|901.9|906.8|901.8|906.9|901.9|906.8|901.8|2
1639586210000|2021-12-15 16:36:50|906.7|901.7|906.5|901.5|906.7|901.7|906.5|901.5|3
1639586220000|2021-12-15 16:37:00|906.4|901.4|906.4|901.4|906.4|901.4|906.3|901.3|5
1639586230000|2021-12-15 16:37:10|906.3|901.3|906.1|901.1|906.3|901.3|906.1|901.1|3
1639586240000|2021-12-15 16:37:20|906|901|906.4|901.4|906.4|901.4|906|901|8
1639586250000|2021-12-15 16:37:30|906.5|901.5|906.6|901.6|906.9|901.9|906.5|901.5|4
1639586260000|2021-12-15 16:37:40|906.7|901.7|906.7|901.7|906.7|901.7|906.7|901.7|1
1639586270000|2021-12-15 16:37:50|906.8|901.8|906.8|901.8|906.8|901.8|906.7|901.7|3
1639586280000|2021-12-15 16:38:00|906.7|901.7|906.8|901.8|906.8|901.8|906.7|901.7|4
1639586290000|2021-12-15 16:38:10|906.7|901.7|906.3|901.3|906.8|901.8|906.2|901.2|14
1639586300000|2021-12-15 16:38:20|906.2|901.2|906.1|901.1|906.4|901.4|906.1|901.1|6
1639586310000|2021-12-15 16:38:30|906|901|906.1|901.1|906.1|901.1|906|901|16
1639586320000|2021-12-15 16:38:40|906|901|905.8|900.8|906.1|901.1|905.8|900.8|15
1639586330000|2021-12-15 16:38:50|905.9|900.9|905.8|900.8|905.9|900.9|905.7|900.7|18
1639586340000|2021-12-15 16:39:00|905.7|900.7|905.6|900.6|905.7|900.7|905.5|900.5|6
1639586350000|2021-12-15 16:39:10|905.8|900.8|905.8|900.8|905.8|900.8|905.7|900.7|3
1639586370000|2021-12-15 16:39:30|905.9|900.9|905.8|900.8|905.9|900.9|905.7|900.7|7
1639586380000|2021-12-15 16:39:40|905.7|900.7|905.7|900.7|905.8|900.8|905.7|900.7|3
1639586390000|2021-12-15 16:39:50|905.6|900.6|905.7|900.7|905.7|900.7|905.6|900.6|2
1639586400000|2021-12-15 16:40:00|905.6|900.6|905.5|900.5|905.7|900.7|905.5|900.5|18
1639586410000|2021-12-15 16:40:10|905.6|900.6|905.7|900.7|905.7|900.7|905.6|900.6|2
1639586420000|2021-12-15 16:40:20|905.9|900.9|906.1|901.1|906.1|901.1|905.9|900.9|2
1639586430000|2021-12-15 16:40:30|906.2|901.2|906.2|901.2|906.3|901.3|906.2|901.2|7
1639586440000|2021-12-15 16:40:40|906.4|901.4|906.4|901.4|906.6|901.6|906.4|901.4|9
1639586450000|2021-12-15 16:40:50|906.2|901.2|906.4|901.4|906.5|901.5|906.2|901.2|5
1639586460000|2021-12-15 16:41:00|906.5|901.5|906.5|901.5|906.5|901.5|906.5|901.5|1
1639586500000|2021-12-15 16:41:40|906.7|901.7|906.7|901.7|906.7|901.7|906.7|901.7|1
1639586510000|2021-12-15 16:41:50|906.6|901.6|906.7|901.7|906.7|901.7|906.6|901.6|10
1639586520000|2021-12-15 16:42:00|906.6|901.6|906.9|901.9|906.9|901.9|906.6|901.6|7
1639586530000|2021-12-15 16:42:10|906.8|901.8|906.8|901.8|906.9|901.9|906.8|901.8|3
1639586540000|2021-12-15 16:42:20|906.9|901.9|906.8|901.8|906.9|901.9|906.8|901.8|6
1639586550000|2021-12-15 16:42:30|906.7|901.7|906.7|901.7|906.8|901.8|906.7|901.7|3
1639586560000|2021-12-15 16:42:40|906.9|901.9|906.9|901.9|907|902|906.9|901.9|3
1639586570000|2021-12-15 16:42:50|906.8|901.8|906.8|901.8|906.8|901.8|906.7|901.7|3
1639586580000|2021-12-15 16:43:00|906.7|901.7|906.6|901.6|906.7|901.7|906.5|901.5|3
1639586590000|2021-12-15 16:43:10|906.8|901.8|907|902|907|902|906.8|901.8|9
1639586600000|2021-12-15 16:43:20|906.9|901.9|907|902|907.1|902.1|906.8|901.8|5
1639586610000|2021-12-15 16:43:30|907.1|902.1|907|902|907.1|902.1|907|902|2
1639586620000|2021-12-15 16:43:40|907.1|902.1|907.1|902.1|907.1|902.1|907|902|3
1639586630000|2021-12-15 16:43:50|907.2|902.2|907.2|902.2|907.3|902.3|907.2|902.2|3
1639586640000|2021-12-15 16:44:00|907.1|902.1|907.2|902.2|907.2|902.2|907.1|902.1|14
1639586650000|2021-12-15 16:44:10|907.1|902.1|907.1|902.1|907.2|902.2|907.1|902.1|3
1639586670000|2021-12-15 16:44:30|907.2|902.2|907.3|902.3|907.3|902.3|907.1|902.1|4
1639586680000|2021-12-15 16:44:40|907.5|902.5|907.5|902.5|907.6|902.6|907.5|902.5|3
1639586690000|2021-12-15 16:44:50|907.4|902.4|907.5|902.5|907.5|902.5|907.4|902.4|2
1639586700000|2021-12-15 16:45:00|907.4|902.4|907.1|902.1|907.4|902.4|907.1|902.1|3
1639586750000|2021-12-15 16:45:50|907|902|906.9|901.9|907|902|906.9|901.9|2
1639586760000|2021-12-15 16:46:00|906.7|901.7|906.7|901.7|906.8|901.8|906.7|901.7|3
1639586770000|2021-12-15 16:46:10|906.6|901.6|906.8|901.8|906.9|901.9|906.5|901.5|8
1639586780000|2021-12-15 16:46:20|906.9|901.9|906.9|901.9|906.9|901.9|906.9|901.9|1
1639586790000|2021-12-15 16:46:30|906.8|901.8|906.9|901.9|906.9|901.9|906.8|901.8|2
1639586800000|2021-12-15 16:46:40|906.8|901.8|906.9|901.9|907|902|906.8|901.8|4
1639586810000|2021-12-15 16:46:50|907|902|906.9|901.9|907|902|906.9|901.9|4
1639586820000|2021-12-15 16:47:00|907|902|906.9|901.9|907|902|906.8|901.8|8
1639586830000|2021-12-15 16:47:10|906.8|901.8|906.8|901.8|906.9|901.9|906.8|901.8|3
1639586840000|2021-12-15 16:47:20|906.9|901.9|906.8|901.8|906.9|901.9|906.8|901.8|6
1639586860000|2021-12-15 16:47:40|906.7|901.7|906.8|901.8|906.8|901.8|906.7|901.7|2
1639586880000|2021-12-15 16:48:00|906.9|901.9|907|902|907|902|906.8|901.8|6
1639586890000|2021-12-15 16:48:10|907.1|902.1|907.1|902.1|907.1|902.1|907|902|5
1639586910000|2021-12-15 16:48:30|907.3|902.3|907.4|902.4|907.4|902.4|907.3|902.3|4
1639586920000|2021-12-15 16:48:40|907.6|902.6|907.4|902.4|907.6|902.6|907.4|902.4|3
1639586930000|2021-12-15 16:48:50|907.3|902.3|907.3|902.3|907.3|902.3|907.3|902.3|1
1639586940000|2021-12-15 16:49:00|907.4|902.4|907.4|902.4|907.4|902.4|907.4|902.4|1
1639586950000|2021-12-15 16:49:10|907.3|902.3|908|903|908|903|907.3|902.3|6
1639586970000|2021-12-15 16:49:30|908.1|903.1|908.6|903.6|908.6|903.6|908.1|903.1|5
1639586980000|2021-12-15 16:49:40|908.5|903.5|908.4|903.4|908.6|903.6|908.2|903.2|6
1639586990000|2021-12-15 16:49:50|908.3|903.3|908.1|903.1|908.5|903.5|908.1|903.1|4
1639587000000|2021-12-15 16:50:00|908|903|908|903|908.1|903.1|908|903|3
1639587010000|2021-12-15 16:50:10|907.9|902.9|908|903|908|903|907.9|902.9|2
1639587020000|2021-12-15 16:50:20|907.9|902.9|907.9|902.9|907.9|902.9|907.9|902.9|1
1639587030000|2021-12-15 16:50:30|908.3|903.3|908.1|903.1|908.3|903.3|908.1|903.1|5
1639587040000|2021-12-15 16:50:40|908.2|903.2|908.1|903.1|908.2|903.2|908.1|903.1|4
1639587050000|2021-12-15 16:50:50|908|903|907.9|902.9|908|903|907.9|902.9|2
1639587070000|2021-12-15 16:51:10|907.8|902.8|907.7|902.7|907.8|902.8|907.5|902.5|6
1639587080000|2021-12-15 16:51:20|907.8|902.8|907.8|902.8|907.8|902.8|907.8|902.8|1
1639587100000|2021-12-15 16:51:40|907.9|902.9|907.9|902.9|908|903|907.9|902.9|3
1639587110000|2021-12-15 16:51:50|908|903|908.1|903.1|908.1|903.1|907.9|902.9|12
1639587120000|2021-12-15 16:52:00|908|903|908.2|903.2|908.2|903.2|908|903|3
1639587130000|2021-12-15 16:52:10|908.4|903.4|908.5|903.5|908.5|903.5|908.4|903.4|2
1639587140000|2021-12-15 16:52:20|908.4|903.4|908.6|903.6|908.6|903.6|908.4|903.4|4
1639587150000|2021-12-15 16:52:30|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1639587160000|2021-12-15 16:52:40|908.6|903.6|908.6|903.6|908.6|903.6|908.6|903.6|1
1639587170000|2021-12-15 16:52:50|908.7|903.7|908.5|903.5|908.8|903.8|908.5|903.5|4
1639587190000|2021-12-15 16:53:10|908.4|903.4|908.4|903.4|908.4|903.4|908|903|7
1639587210000|2021-12-15 16:53:30|908.3|903.3|908.4|903.4|908.4|903.4|908.3|903.3|2
1639587220000|2021-12-15 16:53:40|908.5|903.5|908.4|903.4|908.5|903.5|908.4|903.4|2
1639587230000|2021-12-15 16:53:50|908.5|903.5|908.4|903.4|908.5|903.5|908.4|903.4|6
1639587240000|2021-12-15 16:54:00|908.3|903.3|908.1|903.1|908.4|903.4|908.1|903.1|4
1639587260000|2021-12-15 16:54:20|908.2|903.2|908.2|903.2|908.2|903.2|908.1|903.1|7
1639587270000|2021-12-15 16:54:30|908.3|903.3|908.5|903.5|908.6|903.6|908.2|903.2|7
1639587280000|2021-12-15 16:54:40|908.6|903.6|908.5|903.5|908.6|903.6|908.5|903.5|2
1639587290000|2021-12-15 16:54:50|908.6|903.6|908.5|903.5|908.6|903.6|908.5|903.5|4
1639587300000|2021-12-15 16:55:00|908.6|903.6|908.7|903.7|908.8|903.8|908.5|903.5|13
1639587310000|2021-12-15 16:55:10|908.6|903.6|908.7|903.7|908.7|903.7|908.6|903.6|4
1639587320000|2021-12-15 16:55:20|908.8|903.8|908.7|903.7|908.8|903.8|908.7|903.7|6
1639587330000|2021-12-15 16:55:30|908.9|903.9|908.7|903.7|908.9|903.9|908.7|903.7|4
1639587340000|2021-12-15 16:55:40|908.8|903.8|909|904|909.2|904.2|908.8|903.8|8
1639587350000|2021-12-15 16:55:50|909.1|904.1|908.9|903.9|909.1|904.1|908.9|903.9|3
1639587360000|2021-12-15 16:56:00|908.8|903.8|908.6|903.6|908.8|903.8|908.6|903.6|2
1639587370000|2021-12-15 16:56:10|908.7|903.7|908.6|903.6|908.7|903.7|908.6|903.6|14
1639587380000|2021-12-15 16:56:20|908.4|903.4|908.4|903.4|908.4|903.4|908.4|903.4|1
1639587390000|2021-12-15 16:56:30|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1639587400000|2021-12-15 16:56:40|908.6|903.6|908.6|903.6|908.6|903.6|908.5|903.5|15
1639587410000|2021-12-15 16:56:50|908.5|903.5|908.2|903.2|908.6|903.6|908.2|903.2|9
1639587420000|2021-12-15 16:57:00|908.1|903.1|908|903|908.1|903.1|907.9|902.9|11
1639587440000|2021-12-15 16:57:20|908.4|903.4|908.3|903.3|908.4|903.4|908.3|903.3|2
1639587450000|2021-12-15 16:57:30|908.4|903.4|908.3|903.3|908.4|903.4|908.3|903.3|6
1639587460000|2021-12-15 16:57:40|908.4|903.4|908.4|903.4|908.4|903.4|908.4|903.4|1
1639587470000|2021-12-15 16:57:50|908.3|903.3|908.8|903.8|908.9|903.9|908.3|903.3|6
1639587480000|2021-12-15 16:58:00|908.9|903.9|908.7|903.7|908.9|903.9|908.7|903.7|7
1639587490000|2021-12-15 16:58:10|908.8|903.8|908.9|903.9|909|904|908.7|903.7|6
1639587500000|2021-12-15 16:58:20|909.2|904.2|909.2|904.2|909.2|904.2|909.2|904.2|1
1639587510000|2021-12-15 16:58:30|909.1|904.1|909.1|904.1|909.2|904.2|909.1|904.1|3
1639587520000|2021-12-15 16:58:40|909.3|904.3|909.2|904.2|909.3|904.3|909.2|904.2|4
1639587530000|2021-12-15 16:58:50|909.3|904.3|909.2|904.2|909.3|904.3|909.2|904.2|2
1639587540000|2021-12-15 16:59:00|909.3|904.3|909.4|904.4|909.4|904.4|909.2|904.2|6
1639587550000|2021-12-15 16:59:10|909.5|904.5|909.4|904.4|909.5|904.5|909.4|904.4|2
1639587560000|2021-12-15 16:59:20|909.5|904.5|909.4|904.4|909.7|904.7|909.4|904.4|11
1639587570000|2021-12-15 16:59:30|909.5|904.5|909.3|904.3|909.5|904.5|909.3|904.3|3
1639587580000|2021-12-15 16:59:40|909.4|904.4|909.6|904.6|909.6|904.6|909.4|904.4|4
1639587590000|2021-12-15 16:59:50|909.5|904.5|909.6|904.6|909.7|904.7|909.5|904.5|4
1639587600000|2021-12-15 17:00:00|909.5|904.5|909.9|904.9|909.9|904.9|909.5|904.5|9
1639587610000|2021-12-15 17:00:10|910|905|910.1|905.1|910.1|905.1|909.9|904.9|8
1639587620000|2021-12-15 17:00:20|910|905|910.1|905.1|910.1|905.1|909.9|904.9|6
1639587630000|2021-12-15 17:00:30|910|905|910.3|905.3|910.4|905.4|910|905|4
1639587640000|2021-12-15 17:00:40|910.4|905.4|910.6|905.6|910.9|905.9|910.3|905.3|9
1639587650000|2021-12-15 17:00:50|910.7|905.7|910.7|905.7|910.7|905.7|910.6|905.6|3
1639587660000|2021-12-15 17:01:00|910.6|905.6|910.7|905.7|910.8|905.8|910.5|905.5|19
1639587670000|2021-12-15 17:01:10|910.8|905.8|910.7|905.7|910.8|905.8|910.7|905.7|4
1639587680000|2021-12-15 17:01:20|910.9|905.9|910.9|905.9|910.9|905.9|910.9|905.9|1
1639587690000|2021-12-15 17:01:30|910.7|905.7|910.7|905.7|910.8|905.8|910.7|905.7|3
1639587700000|2021-12-15 17:01:40|911|906|911|906|911|906|910.7|905.7|5
1639587710000|2021-12-15 17:01:50|910.8|905.8|911.3|906.3|911.3|906.3|910.7|905.7|4
1639587720000|2021-12-15 17:02:00|911.4|906.4|911.2|906.2|911.5|906.5|911.2|906.2|14
1639587730000|2021-12-15 17:02:10|911.3|906.3|911.2|906.2|911.4|906.4|911.1|906.1|10
1639587740000|2021-12-15 17:02:20|911.1|906.1|911.5|906.5|911.7|906.7|911|906|8
1639587750000|2021-12-15 17:02:30|911.4|906.4|911.3|906.3|911.4|906.4|911.3|906.3|2
1639587770000|2021-12-15 17:02:50|911.4|906.4|911.2|906.2|911.4|906.4|911.2|906.2|5
1639587780000|2021-12-15 17:03:00|911.3|906.3|911.4|906.4|911.4|906.4|911.2|906.2|4
1639587790000|2021-12-15 17:03:10|911.6|906.6|911.5|906.5|911.6|906.6|911.5|906.5|2
1639587800000|2021-12-15 17:03:20|911.4|906.4|910.8|905.8|911.5|906.5|910.8|905.8|10
1639587810000|2021-12-15 17:03:30|910.9|905.9|910.9|905.9|910.9|905.9|910.8|905.8|3
1639587820000|2021-12-15 17:03:40|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1639587830000|2021-12-15 17:03:50|911.2|906.2|911.3|906.3|911.3|906.3|911.1|906.1|3
1639587840000|2021-12-15 17:04:00|911.2|906.2|911.2|906.2|911.3|906.3|911.1|906.1|5
1639587850000|2021-12-15 17:04:10|911.3|906.3|911.2|906.2|911.3|906.3|911.1|906.1|26
1639587860000|2021-12-15 17:04:20|911.1|906.1|911.1|906.1|911.1|906.1|911.1|906.1|1
1639587870000|2021-12-15 17:04:30|910.9|905.9|910.8|905.8|910.9|905.9|910.8|905.8|2
1639587880000|2021-12-15 17:04:40|910.7|905.7|910.3|905.3|910.7|905.7|910.3|905.3|4
1639587890000|2021-12-15 17:04:50|910.6|905.6|910.7|905.7|910.7|905.7|910.6|905.6|2
1639587900000|2021-12-15 17:05:00|910.6|905.6|910.4|905.4|910.6|905.6|910.4|905.4|8
1639587910000|2021-12-15 17:05:10|910.3|905.3|910.3|905.3|910.4|905.4|910.3|905.3|11
1639587920000|2021-12-15 17:05:20|910.2|905.2|910.4|905.4|910.4|905.4|910.1|905.1|3
1639587940000|2021-12-15 17:05:40|910.1|905.1|910|905|910.1|905.1|910|905|2
1639587950000|2021-12-15 17:05:50|910.1|905.1|910.1|905.1|910.1|905.1|910|905|13
1639587960000|2021-12-15 17:06:00|910|905|910|905|910|905|910|905|1
1639587970000|2021-12-15 17:06:10|909.9|904.9|910|905|910|905|909.7|904.7|5
1639587980000|2021-12-15 17:06:20|909.9|904.9|909.8|904.8|909.9|904.9|909.8|904.8|4
1639587990000|2021-12-15 17:06:30|909.9|904.9|909.8|904.8|910|905|909.8|904.8|11
1639588010000|2021-12-15 17:06:50|909.7|904.7|909.5|904.5|909.7|904.7|909.4|904.4|4
1639588020000|2021-12-15 17:07:00|909.4|904.4|909|904|909.5|904.5|909|904|8
1639588030000|2021-12-15 17:07:10|908.8|903.8|908.4|903.4|908.9|903.9|908.4|903.4|9
1639588040000|2021-12-15 17:07:20|908.1|903.1|908.2|903.2|908.3|903.3|908|903|7
1639588050000|2021-12-15 17:07:30|908.5|903.5|908.4|903.4|908.8|903.8|908.4|903.4|4
1639588060000|2021-12-15 17:07:40|908.5|903.5|908.5|903.5|908.5|903.5|908.4|903.4|3
1639588070000|2021-12-15 17:07:50|908.4|903.4|907.9|902.9|908.4|903.4|907.9|902.9|8
1639588080000|2021-12-15 17:08:00|908|903|908.1|903.1|908.1|903.1|907.9|902.9|8
1639588090000|2021-12-15 17:08:10|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1639588100000|2021-12-15 17:08:20|908|903|908|903|908|903|908|903|1
1639588110000|2021-12-15 17:08:30|908.1|903.1|908.1|903.1|908.2|903.2|908|903|7
1639588120000|2021-12-15 17:08:40|908.2|903.2|908.2|903.2|908.2|903.2|908.1|903.1|3
1639588130000|2021-12-15 17:08:50|908.1|903.1|908.2|903.2|908.2|903.2|908.1|903.1|2
1639588140000|2021-12-15 17:09:00|908.1|903.1|908.1|903.1|908.1|903.1|908.1|903.1|1
1639588150000|2021-12-15 17:09:10|908.2|903.2|908.2|903.2|908.2|903.2|908.1|903.1|7
1639588160000|2021-12-15 17:09:20|908.1|903.1|908.1|903.1|908.1|903.1|908|903|7
1639588170000|2021-12-15 17:09:30|908|903|908|903|908|903|908|903|1
1639588180000|2021-12-15 17:09:40|908.1|903.1|908.2|903.2|908.2|903.2|908|903|12
1639588190000|2021-12-15 17:09:50|908.1|903.1|908.2|903.2|908.2|903.2|908.1|903.1|8
1639588200000|2021-12-15 17:10:00|908|903|908.1|903.1|908.2|903.2|908|903|12
1639588210000|2021-12-15 17:10:10|908|903|908|903|908.1|903.1|908|903|9
1639588220000|2021-12-15 17:10:20|908.1|903.1|908.2|903.2|908.2|903.2|908.1|903.1|2
1639588230000|2021-12-15 17:10:30|908.1|903.1|908|903|908.2|903.2|908|903|3
1639588240000|2021-12-15 17:10:40|908.1|903.1|908.1|903.1|908.1|903.1|908.1|903.1|1
1639588250000|2021-12-15 17:10:50|908|903|908.1|903.1|908.1|903.1|908|903|6
1639588270000|2021-12-15 17:11:10|908|903|908|903|908|903|908|903|1
1639588280000|2021-12-15 17:11:20|908.1|903.1|908.1|903.1|908.1|903.1|908.1|903.1|1
1639588290000|2021-12-15 17:11:30|908|903|907.9|902.9|908.1|903.1|907.9|902.9|5
1639588310000|2021-12-15 17:11:50|908|903|908.1|903.1|908.1|903.1|908|903|2
1639588320000|2021-12-15 17:12:00|908|903|908|903|908.1|903.1|908|903|3
1639588330000|2021-12-15 17:12:10|908.1|903.1|908.1|903.1|908.1|903.1|908|903|5
1639588350000|2021-12-15 17:12:30|908|903|908.1|903.1|908.1|903.1|908|903|2
1639588360000|2021-12-15 17:12:40|908|903|908|903|908.1|903.1|908|903|3
1639588370000|2021-12-15 17:12:50|908.1|903.1|907.4|902.4|908.1|903.1|907.4|902.4|5
1639588380000|2021-12-15 17:13:00|907.5|902.5|907.3|902.3|907.5|902.5|907.2|902.2|3
1639588390000|2021-12-15 17:13:10|907.1|902.1|907.1|902.1|907.1|902.1|907.1|902.1|1
1639588400000|2021-12-15 17:13:20|907.2|902.2|907.1|902.1|907.4|902.4|907.1|902.1|7
1639588410000|2021-12-15 17:13:30|907|902|907.1|902.1|907.1|902.1|907|902|4
1639588420000|2021-12-15 17:13:40|907|902|907.3|902.3|907.3|902.3|907|902|7
1639588430000|2021-12-15 17:13:50|907.4|902.4|907.3|902.3|907.4|902.4|907.3|902.3|2
1639588440000|2021-12-15 17:14:00|907.2|902.2|907.3|902.3|907.3|902.3|907.2|902.2|2
1639588450000|2021-12-15 17:14:10|907.1|902.1|907.1|902.1|907.1|902.1|907.1|902.1|1
1639588470000|2021-12-15 17:14:30|907.2|902.2|907.2|902.2|907.2|902.2|907.2|902.2|1
1639588490000|2021-12-15 17:14:50|907.4|902.4|907.3|902.3|907.5|902.5|907.3|902.3|4
1639588500000|2021-12-15 17:15:00|907.4|902.4|907.3|902.3|907.4|902.4|907.3|902.3|4
1639588510000|2021-12-15 17:15:10|907.2|902.2|907.2|902.2|907.3|902.3|907.2|902.2|3
1639588520000|2021-12-15 17:15:20|907.3|902.3|907.3|902.3|907.4|902.4|907.1|902.1|11
1639588530000|2021-12-15 17:15:30|907.4|902.4|907.2|902.2|907.4|902.4|907.2|902.2|9
1639588540000|2021-12-15 17:15:40|907.3|902.3|907.2|902.2|907.3|902.3|907.2|902.2|4
1639588560000|2021-12-15 17:16:00|907.1|902.1|907.1|902.1|907.1|902.1|907|902|3
1639588570000|2021-12-15 17:16:10|907.2|902.2|907.2|902.2|907.2|902.2|907.1|902.1|3
1639588580000|2021-12-15 17:16:20|907.1|902.1|907.2|902.2|907.2|902.2|907|902|4
1639588610000|2021-12-15 17:16:50|907.3|902.3|907.2|902.2|907.3|902.3|907.2|902.2|4
1639588620000|2021-12-15 17:17:00|907.3|902.3|907.3|902.3|907.3|902.3|907.2|902.2|9
1639588630000|2021-12-15 17:17:10|907.4|902.4|907.4|902.4|907.4|902.4|907.3|902.3|9
1639588640000|2021-12-15 17:17:20|907.5|902.5|907.7|902.7|907.7|902.7|907.4|902.4|5
1639588660000|2021-12-15 17:17:40|907.8|902.8|907.8|902.8|907.8|902.8|907.8|902.8|1
1639588670000|2021-12-15 17:17:50|907.6|902.6|907.3|902.3|907.6|902.6|907.2|902.2|5
1639588680000|2021-12-15 17:18:00|907.2|902.2|907.5|902.5|907.6|902.6|907.2|902.2|7
1639588690000|2021-12-15 17:18:10|907.6|902.6|907.8|902.8|907.8|902.8|907.5|902.5|5
1639588700000|2021-12-15 17:18:20|907.7|902.7|907.6|902.6|907.8|902.8|907.6|902.6|4
1639588730000|2021-12-15 17:18:50|907.4|902.4|907.4|902.4|907.5|902.5|907.4|902.4|3
1639588740000|2021-12-15 17:19:00|907.3|902.3|907.3|902.3|907.4|902.4|907.3|902.3|7
1639588760000|2021-12-15 17:19:20|907.5|902.5|907.4|902.4|907.5|902.5|907.4|902.4|32
1639588770000|2021-12-15 17:19:30|907.5|902.5|907.4|902.4|907.5|902.5|907.4|902.4|14
1639588780000|2021-12-15 17:19:40|907.5|902.5|907.4|902.4|907.5|902.5|907.4|902.4|10
1639588790000|2021-12-15 17:19:50|907.3|902.3|907.3|902.3|907.3|902.3|907.2|902.2|3
1639588800000|2021-12-15 17:20:00|907.2|902.2|907.2|902.2|907.3|902.3|907|902|7
1639588810000|2021-12-15 17:20:10|907.1|902.1|907.1|902.1|907.2|902.2|907.1|902.1|5
1639588830000|2021-12-15 17:20:30|907.2|902.2|907.2|902.2|907.2|902.2|907.2|902.2|1
1639588850000|2021-12-15 17:20:50|907.1|902.1|907.2|902.2|907.2|902.2|907.1|902.1|2
1639588860000|2021-12-15 17:21:00|907.1|902.1|906.8|901.8|907.1|902.1|906.7|901.7|6
1639588870000|2021-12-15 17:21:10|906.9|901.9|906.8|901.8|906.9|901.9|906.8|901.8|4
1639588880000|2021-12-15 17:21:20|906.9|901.9|906.9|901.9|906.9|901.9|906.8|901.8|9
1639588890000|2021-12-15 17:21:30|907|902|907.1|902.1|907.2|902.2|907|902|7
1639588900000|2021-12-15 17:21:40|907.2|902.2|907.1|902.1|907.2|902.2|907|902|6
1639588910000|2021-12-15 17:21:50|907.2|902.2|907.1|902.1|907.2|902.2|907.1|902.1|6
1639588920000|2021-12-15 17:22:00|907.2|902.2|907.3|902.3|907.4|902.4|907.2|902.2|3
1639588930000|2021-12-15 17:22:10|907.5|902.5|907.3|902.3|907.5|902.5|907.3|902.3|3
1639588940000|2021-12-15 17:22:20|907.5|902.5|907.5|902.5|907.5|902.5|907.5|902.5|1
1639588960000|2021-12-15 17:22:40|907.4|902.4|907.2|902.2|907.4|902.4|907|902|6
1639588970000|2021-12-15 17:22:50|907.3|902.3|907.4|902.4|907.5|902.5|907.3|902.3|4
1639588980000|2021-12-15 17:23:00|907.2|902.2|907.1|902.1|907.2|902.2|907.1|902.1|6
1639588990000|2021-12-15 17:23:10|907.4|902.4|907.3|902.3|907.4|902.4|907.3|902.3|2
1639589000000|2021-12-15 17:23:20|907.4|902.4|907.3|902.3|907.4|902.4|907.3|902.3|2
1639589010000|2021-12-15 17:23:30|907.4|902.4|907.5|902.5|907.5|902.5|907.4|902.4|2
1639589020000|2021-12-15 17:23:40|907.6|902.6|907.6|902.6|907.6|902.6|907.5|902.5|3
1639589030000|2021-12-15 17:23:50|907.5|902.5|907.6|902.6|907.7|902.7|907.4|902.4|7
1639589040000|2021-12-15 17:24:00|907.8|902.8|907.7|902.7|907.8|902.8|907.7|902.7|2
1639589050000|2021-12-15 17:24:10|907.8|902.8|908.1|903.1|908.1|903.1|907.7|902.7|14
1639589060000|2021-12-15 17:24:20|908|903|907.9|902.9|908.1|903.1|907.9|902.9|3
1639589070000|2021-12-15 17:24:30|908|903|907.9|902.9|908|903|907.9|902.9|8
1639589080000|2021-12-15 17:24:40|907.7|902.7|907.7|902.7|907.8|902.8|907.7|902.7|3
1639589090000|2021-12-15 17:24:50|907.6|902.6|907.4|902.4|907.6|902.6|907.4|902.4|2
1639589100000|2021-12-15 17:25:00|907.5|902.5|907.3|902.3|907.5|902.5|907.3|902.3|7
1639589110000|2021-12-15 17:25:10|907.4|902.4|907.4|902.4|907.4|902.4|907.4|902.4|1
1639589120000|2021-12-15 17:25:20|907.7|902.7|907.7|902.7|907.7|902.7|907.7|902.7|1
1639589130000|2021-12-15 17:25:30|907.6|902.6|907.5|902.5|907.6|902.6|907.5|902.5|4
1639589140000|2021-12-15 17:25:40|907.6|902.6|907.5|902.5|907.6|902.6|907.5|902.5|6
1639589150000|2021-12-15 17:25:50|907.6|902.6|907.7|902.7|907.7|902.7|907.5|902.5|3
1639589160000|2021-12-15 17:26:00|907.8|902.8|907.7|902.7|907.8|902.8|907.7|902.7|4
1639589170000|2021-12-15 17:26:10|907.8|902.8|907.7|902.7|907.8|902.8|907.7|902.7|2
1639589190000|2021-12-15 17:26:30|907.8|902.8|907.8|902.8|907.9|902.9|907.8|902.8|7
1639589210000|2021-12-15 17:26:50|907.9|902.9|907.8|902.8|907.9|902.9|907.8|902.8|2
1639589220000|2021-12-15 17:27:00|907.9|902.9|907.9|902.9|908.2|903.2|907.9|902.9|10
1639589230000|2021-12-15 17:27:10|907.8|902.8|907.6|902.6|907.8|902.8|907.6|902.6|3
1639589240000|2021-12-15 17:27:20|907.8|902.8|907.9|902.9|907.9|902.9|907.8|902.8|2
1639589250000|2021-12-15 17:27:30|907.8|902.8|908|903|908|903|907.8|902.8|5
1639589260000|2021-12-15 17:27:40|908.1|903.1|908.1|903.1|908.1|903.1|908.1|903.1|1
1639589270000|2021-12-15 17:27:50|908.3|903.3|908.2|903.2|908.3|903.3|908.2|903.2|2
1639589280000|2021-12-15 17:28:00|908.3|903.3|908.2|903.2|908.3|903.3|908|903|7
1639589290000|2021-12-15 17:28:10|908.1|903.1|908.1|903.1|908.2|903.2|908.1|903.1|3
1639589300000|2021-12-15 17:28:20|908.2|903.2|908.3|903.3|908.3|903.3|908.2|903.2|2
1639589310000|2021-12-15 17:28:30|908.5|903.5|908.4|903.4|908.5|903.5|908.2|903.2|5
1639589320000|2021-12-15 17:28:40|908.5|903.5|908.5|903.5|908.5|903.5|908.3|903.3|8
1639589330000|2021-12-15 17:28:50|908.6|903.6|908.7|903.7|908.9|903.9|908.6|903.6|10
1639589340000|2021-12-15 17:29:00|908.8|903.8|909.1|904.1|909.1|904.1|908.7|903.7|8
1639589350000|2021-12-15 17:29:10|909|904|909|904|909.1|904.1|909|904|3
1639589360000|2021-12-15 17:29:20|908.9|903.9|908.9|903.9|908.9|903.9|908.9|903.9|1
1639589370000|2021-12-15 17:29:30|909|904|909.1|904.1|909.1|904.1|909|904|2
1639589380000|2021-12-15 17:29:40|909|904|909.1|904.1|909.1|904.1|909|904|18
1639589390000|2021-12-15 17:29:50|909|904|909.4|904.4|909.6|904.6|909|904|11
1639589400000|2021-12-15 17:30:00|909.5|904.5|909.4|904.4|909.5|904.5|909.4|904.4|6
1639589410000|2021-12-15 17:30:10|909.1|904.1|909|904|909.1|904.1|909|904|4
1639589420000|2021-12-15 17:30:20|909.1|904.1|909.2|904.2|909.2|904.2|909.1|904.1|2
1639589430000|2021-12-15 17:30:30|909.3|904.3|909.3|904.3|909.3|904.3|909.2|904.2|3
1639589440000|2021-12-15 17:30:40|909.8|904.8|909.8|904.8|909.8|904.8|909.8|904.8|1
1639589450000|2021-12-15 17:30:50|909.7|904.7|909.5|904.5|909.7|904.7|909.5|904.5|5
1639589460000|2021-12-15 17:31:00|909.4|904.4|909.4|904.4|909.4|904.4|909.3|904.3|7
1639589470000|2021-12-15 17:31:10|909.5|904.5|910|905|910.1|905.1|909.5|904.5|11
1639589480000|2021-12-15 17:31:20|910.1|905.1|910|905|910.1|905.1|909.9|904.9|10
1639589500000|2021-12-15 17:31:40|910.1|905.1|910.1|905.1|910.2|905.2|910|905|6
1639589510000|2021-12-15 17:31:50|909.8|904.8|909.9|904.9|909.9|904.9|909.8|904.8|2
1639589520000|2021-12-15 17:32:00|910.4|905.4|910.3|905.3|910.4|905.4|910.3|905.3|6
1639589530000|2021-12-15 17:32:10|910|905|910.1|905.1|910.1|905.1|910|905|2
1639589540000|2021-12-15 17:32:20|910.2|905.2|910.2|905.2|910.2|905.2|910.2|905.2|1
1639589550000|2021-12-15 17:32:30|910.1|905.1|910.2|905.2|910.2|905.2|910.1|905.1|2
1639589560000|2021-12-15 17:32:40|910.1|905.1|910.2|905.2|910.3|905.3|910.1|905.1|4
1639589570000|2021-12-15 17:32:50|910.1|905.1|910.1|905.1|910.1|905.1|910|905|5
1639589580000|2021-12-15 17:33:00|910.2|905.2|910.3|905.3|910.3|905.3|910|905|8
1639589590000|2021-12-15 17:33:10|910.2|905.2|910.1|905.1|910.2|905.2|910.1|905.1|2
1639589600000|2021-12-15 17:33:20|910.2|905.2|910.6|905.6|910.6|905.6|910.2|905.2|4
1639589610000|2021-12-15 17:33:30|910.7|905.7|910.4|905.4|910.7|905.7|910.4|905.4|6
1639589620000|2021-12-15 17:33:40|910.5|905.5|910.5|905.5|910.5|905.5|910.5|905.5|1
1639589630000|2021-12-15 17:33:50|910.4|905.4|910.4|905.4|910.5|905.5|910.4|905.4|3
1639589640000|2021-12-15 17:34:00|910.2|905.2|910.2|905.2|910.3|905.3|910.2|905.2|7
1639589650000|2021-12-15 17:34:10|910.1|905.1|910.1|905.1|910.2|905.2|910.1|905.1|3
1639589660000|2021-12-15 17:34:20|910|905|910.3|905.3|910.3|905.3|909.9|904.9|5
1639589670000|2021-12-15 17:34:30|910.4|905.4|910.4|905.4|910.4|905.4|910.3|905.3|3
1639589680000|2021-12-15 17:34:40|910.3|905.3|910.6|905.6|910.7|905.7|910.3|905.3|8
1639589690000|2021-12-15 17:34:50|910.7|905.7|910.4|905.4|910.7|905.7|910.4|905.4|20
1639589700000|2021-12-15 17:35:00|910.3|905.3|910.3|905.3|910.4|905.4|910.3|905.3|7
1639589710000|2021-12-15 17:35:10|910.4|905.4|910.8|905.8|910.8|905.8|910.4|905.4|6
1639589720000|2021-12-15 17:35:20|910.9|905.9|910.7|905.7|910.9|905.9|910.7|905.7|3
1639589730000|2021-12-15 17:35:30|910.6|905.6|910.6|905.6|910.6|905.6|910.6|905.6|1
1639589740000|2021-12-15 17:35:40|910.5|905.5|910.5|905.5|910.5|905.5|910.5|905.5|1
1639589750000|2021-12-15 17:35:50|910.3|905.3|910.1|905.1|910.3|905.3|910.1|905.1|3
1639589760000|2021-12-15 17:36:00|910|905|910.1|905.1|910.1|905.1|909.8|904.8|6
1639589770000|2021-12-15 17:36:10|910.2|905.2|910.2|905.2|910.3|905.3|910.1|905.1|23
1639589780000|2021-12-15 17:36:20|910.1|905.1|910.3|905.3|910.3|905.3|910.1|905.1|5
1639589800000|2021-12-15 17:36:40|910.2|905.2|910.2|905.2|910.2|905.2|910.2|905.2|1
1639589820000|2021-12-15 17:37:00|910.3|905.3|910.9|905.9|910.9|905.9|910.3|905.3|7
1639589830000|2021-12-15 17:37:10|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1639589840000|2021-12-15 17:37:20|910.7|905.7|910.8|905.8|910.8|905.8|910.7|905.7|2
1639589850000|2021-12-15 17:37:30|910.9|905.9|910.9|905.9|910.9|905.9|910.9|905.9|1
1639589860000|2021-12-15 17:37:40|911|906|910.9|905.9|911|906|910.8|905.8|4
1639589870000|2021-12-15 17:37:50|910.8|905.8|910.8|905.8|910.8|905.8|910.8|905.8|1
1639589880000|2021-12-15 17:38:00|910.7|905.7|910.7|905.7|910.8|905.8|910.7|905.7|5
1639589890000|2021-12-15 17:38:10|910.6|905.6|910.7|905.7|910.7|905.7|910.6|905.6|6
1639589900000|2021-12-15 17:38:20|910.6|905.6|910.4|905.4|910.6|905.6|910.4|905.4|2
1639589910000|2021-12-15 17:38:30|910.5|905.5|910.5|905.5|910.5|905.5|910.4|905.4|3
1639589920000|2021-12-15 17:38:40|910.4|905.4|910.4|905.4|910.5|905.5|910.4|905.4|5
1639589930000|2021-12-15 17:38:50|910.3|905.3|909.9|904.9|910.3|905.3|909.9|904.9|4
1639589940000|2021-12-15 17:39:00|909.8|904.8|909.6|904.6|909.8|904.8|909.5|904.5|11
1639589950000|2021-12-15 17:39:10|909.7|904.7|909.6|904.6|909.7|904.7|909.6|904.6|2
1639589960000|2021-12-15 17:39:20|909.4|904.4|909.5|904.5|909.5|904.5|909.4|904.4|4
1639589990000|2021-12-15 17:39:50|909.4|904.4|909.4|904.4|909.4|904.4|909.4|904.4|1
1639590000000|2021-12-15 17:40:00|909.3|904.3|909.3|904.3|909.4|904.4|909.3|904.3|13
1639590010000|2021-12-15 17:40:10|909.4|904.4|909.4|904.4|909.4|904.4|909.3|904.3|11
1639590020000|2021-12-15 17:40:20|909.3|904.3|909.4|904.4|909.4|904.4|909.3|904.3|2
1639590030000|2021-12-15 17:40:30|909.3|904.3|909.3|904.3|909.3|904.3|909.2|904.2|3
1639590040000|2021-12-15 17:40:40|909.2|904.2|909.2|904.2|909.3|904.3|909.2|904.2|7
1639590050000|2021-12-15 17:40:50|909.1|904.1|909|904|909.1|904.1|909|904|2
1639590060000|2021-12-15 17:41:00|909.1|904.1|909.1|904.1|909.2|904.2|909.1|904.1|3
1639590100000|2021-12-15 17:41:40|909.2|904.2|909.3|904.3|909.3|904.3|909.2|904.2|2
1639590110000|2021-12-15 17:41:50|909.5|904.5|909.2|904.2|909.5|904.5|909.2|904.2|3
1639590120000|2021-12-15 17:42:00|909.3|904.3|909.2|904.2|909.3|904.3|909.1|904.1|4
1639590130000|2021-12-15 17:42:10|909.1|904.1|909.1|904.1|909.2|904.2|909.1|904.1|7
1639590140000|2021-12-15 17:42:20|909.2|904.2|909.3|904.3|909.3|904.3|909.2|904.2|2
1639590150000|2021-12-15 17:42:30|909.4|904.4|909.5|904.5|909.5|904.5|909.3|904.3|4
1639590170000|2021-12-15 17:42:50|909.4|904.4|909.2|904.2|909.4|904.4|909.2|904.2|7
1639590180000|2021-12-15 17:43:00|909.1|904.1|908.9|903.9|909.2|904.2|908.9|903.9|7
1639590190000|2021-12-15 17:43:10|909|904|909|904|909|904|908.9|903.9|3
1639590210000|2021-12-15 17:43:30|909.2|904.2|909.2|904.2|909.2|904.2|909.2|904.2|1
1639590230000|2021-12-15 17:43:50|909.1|904.1|908.8|903.8|909.1|904.1|908.8|903.8|3
1639590240000|2021-12-15 17:44:00|908.7|903.7|908.7|903.7|908.7|903.7|908.7|903.7|1
1639590250000|2021-12-15 17:44:10|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1639590260000|2021-12-15 17:44:20|908.3|903.3|908.4|903.4|908.4|903.4|908.3|903.3|2
1639590270000|2021-12-15 17:44:30|908.3|903.3|908.3|903.3|908.4|903.4|908.3|903.3|3
1639590290000|2021-12-15 17:44:50|908.4|903.4|908.4|903.4|908.4|903.4|908.4|903.4|1
1639590300000|2021-12-15 17:45:00|908.5|903.5|909.1|904.1|909.1|904.1|908.5|903.5|5
1639590310000|2021-12-15 17:45:10|908.8|903.8|908.6|903.6|908.8|903.8|908.6|903.6|5
1639590320000|2021-12-15 17:45:20|908.5|903.5|908.6|903.6|908.6|903.6|908.5|903.5|2
1639590330000|2021-12-15 17:45:30|908.7|903.7|908.7|903.7|908.7|903.7|908.6|903.6|13
1639590340000|2021-12-15 17:45:40|908.6|903.6|908.6|903.6|908.7|903.7|908.6|903.6|13
1639590350000|2021-12-15 17:45:50|908.7|903.7|908.6|903.6|908.7|903.7|908.6|903.6|2
1639590360000|2021-12-15 17:46:00|908.3|903.3|908.3|903.3|908.4|903.4|908.2|903.2|5
1639590400000|2021-12-15 17:46:40|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1639590410000|2021-12-15 17:46:50|908.6|903.6|908.6|903.6|908.6|903.6|908.5|903.5|3
1639590420000|2021-12-15 17:47:00|908.5|903.5|908.9|903.9|908.9|903.9|908.5|903.5|8
1639590430000|2021-12-15 17:47:10|909|904|909.1|904.1|909.2|904.2|909|904|4
1639590450000|2021-12-15 17:47:30|909.2|904.2|908.9|903.9|909.3|904.3|908.9|903.9|6
1639590460000|2021-12-15 17:47:40|908.8|903.8|908.9|903.9|908.9|903.9|908.8|903.8|6
1639590470000|2021-12-15 17:47:50|908.8|903.8|908.1|903.1|908.8|903.8|908.1|903.1|7
1639590480000|2021-12-15 17:48:00|908|903|907.8|902.8|908.1|903.1|907.8|902.8|5
1639590500000|2021-12-15 17:48:20|907.9|902.9|907.8|902.8|907.9|902.9|907.8|902.8|2
1639590510000|2021-12-15 17:48:30|907.7|902.7|907.6|902.6|907.8|902.8|907.6|902.6|8
1639590520000|2021-12-15 17:48:40|907.7|902.7|907.7|902.7|907.8|902.8|907.7|902.7|3
1639590530000|2021-12-15 17:48:50|907.6|902.6|907.8|902.8|907.8|902.8|907.6|902.6|3
1639590540000|2021-12-15 17:49:00|907.9|902.9|907.9|902.9|908|903|907.8|902.8|13
1639590550000|2021-12-15 17:49:10|907.8|902.8|907.8|902.8|907.8|902.8|907.8|902.8|1
1639590560000|2021-12-15 17:49:20|907.9|902.9|907.9|902.9|907.9|902.9|907.9|902.9|1
1639590570000|2021-12-15 17:49:30|907.8|902.8|907.7|902.7|907.8|902.8|907.7|902.7|2
1639590590000|2021-12-15 17:49:50|907.6|902.6|907.4|902.4|907.6|902.6|907.4|902.4|3
1639590600000|2021-12-15 17:50:00|907.5|902.5|906.9|901.9|907.5|902.5|906.9|901.9|13
1639590610000|2021-12-15 17:50:10|906.8|901.8|906.9|901.9|906.9|901.9|906.8|901.8|2
1639590620000|2021-12-15 17:50:20|907|902|906.8|901.8|907|902|906.8|901.8|2
1639590630000|2021-12-15 17:50:30|906.7|901.7|906.6|901.6|906.8|901.8|906.6|901.6|4
1639590640000|2021-12-15 17:50:40|906.7|901.7|906.6|901.6|906.7|901.7|906.6|901.6|2
1639590650000|2021-12-15 17:50:50|906.4|901.4|906.4|901.4|906.5|901.5|906.4|901.4|3
1639590660000|2021-12-15 17:51:00|906.5|901.5|906.5|901.5|906.6|901.6|906.4|901.4|4
1639590670000|2021-12-15 17:51:10|906.6|901.6|906.6|901.6|906.6|901.6|906.6|901.6|1
1639590680000|2021-12-15 17:51:20|906.7|901.7|906.9|901.9|907|902|906.7|901.7|4
1639590690000|2021-12-15 17:51:30|906.8|901.8|906.8|901.8|906.8|901.8|906.8|901.8|1
1639590710000|2021-12-15 17:51:50|907|902|906.6|901.6|907|902|906.6|901.6|7
1639590720000|2021-12-15 17:52:00|906.7|901.7|906.9|901.9|906.9|901.9|906.7|901.7|5
1639590730000|2021-12-15 17:52:10|907|902|906.7|901.7|907.1|902.1|906.6|901.6|7
1639590740000|2021-12-15 17:52:20|906.6|901.6|906.7|901.7|906.7|901.7|906.6|901.6|2
1639590750000|2021-12-15 17:52:30|906.6|901.6|906.6|901.6|906.7|901.7|906.6|901.6|3
1639590760000|2021-12-15 17:52:40|906.5|901.5|906.5|901.5|906.5|901.5|906.5|901.5|1
1639590770000|2021-12-15 17:52:50|906.4|901.4|906|901|906.4|901.4|905.9|900.9|6
1639590780000|2021-12-15 17:53:00|905.9|900.9|905.8|900.8|906.1|901.1|905.8|900.8|8
1639590790000|2021-12-15 17:53:10|905.9|900.9|905.7|900.7|905.9|900.9|905.7|900.7|5
1639590800000|2021-12-15 17:53:20|905.6|900.6|905.4|900.4|905.6|900.6|905.4|900.4|3
1639590810000|2021-12-15 17:53:30|905.6|900.6|905.8|900.8|905.9|900.9|905.6|900.6|9
1639590820000|2021-12-15 17:53:40|905.6|900.6|905.6|900.6|905.6|900.6|905.6|900.6|1
1639590830000|2021-12-15 17:53:50|905.5|900.5|905.4|900.4|905.5|900.5|905.4|900.4|2
1639590840000|2021-12-15 17:54:00|905.5|900.5|905.6|900.6|905.7|900.7|905.4|900.4|6
1639590850000|2021-12-15 17:54:10|905.7|900.7|905.9|900.9|906.3|901.3|905.7|900.7|7
1639590860000|2021-12-15 17:54:20|905.7|900.7|906.1|901.1|906.1|901.1|905.7|900.7|7
1639590870000|2021-12-15 17:54:30|906.2|901.2|906.2|901.2|906.2|901.2|906.2|901.2|1
1639590880000|2021-12-15 17:54:40|906.3|901.3|906.4|901.4|906.4|901.4|906.3|901.3|4
1639590890000|2021-12-15 17:54:50|906.5|901.5|906.5|901.5|906.5|901.5|906.4|901.4|3
1639590910000|2021-12-15 17:55:10|906.6|901.6|906.6|901.6|906.6|901.6|906.6|901.6|1
1639590920000|2021-12-15 17:55:20|906.7|901.7|906.6|901.6|906.7|901.7|906.6|901.6|2
1639590930000|2021-12-15 17:55:30|906.7|901.7|906.7|901.7|907.1|902.1|906.6|901.6|13
1639590940000|2021-12-15 17:55:40|906.6|901.6|906.4|901.4|906.6|901.6|906.4|901.4|3
1639590950000|2021-12-15 17:55:50|906.3|901.3|906.5|901.5|906.6|901.6|906.3|901.3|8
1639590960000|2021-12-15 17:56:00|906.6|901.6|906.5|901.5|906.6|901.6|906.5|901.5|4
1639590970000|2021-12-15 17:56:10|906.6|901.6|906.6|901.6|906.6|901.6|906.6|901.6|1
1639590990000|2021-12-15 17:56:30|906.7|901.7|906.5|901.5|906.7|901.7|906.5|901.5|3
1639591010000|2021-12-15 17:56:50|906.6|901.6|906.6|901.6|906.6|901.6|906.6|901.6|1
1639591020000|2021-12-15 17:57:00|906.7|901.7|907.2|902.2|907.2|902.2|906.7|901.7|8
1639591030000|2021-12-15 17:57:10|907|902|907.1|902.1|907.2|902.2|907|902|5
1639591040000|2021-12-15 17:57:20|907|902|906.9|901.9|907.1|902.1|906.9|901.9|4
1639591050000|2021-12-15 17:57:30|906.8|901.8|906.5|901.5|906.8|901.8|906.5|901.5|4
1639591060000|2021-12-15 17:57:40|906.4|901.4|906.5|901.5|906.5|901.5|906.4|901.4|2
1639591080000|2021-12-15 17:58:00|906.4|901.4|906.2|901.2|906.4|901.4|906.2|901.2|5
1639591100000|2021-12-15 17:58:20|906.3|901.3|906.6|901.6|906.6|901.6|906.3|901.3|3
1639591110000|2021-12-15 17:58:30|906.5|901.5|906.6|901.6|906.6|901.6|906.5|901.5|2
1639591120000|2021-12-15 17:58:40|906.7|901.7|907|902|907.1|902.1|906.7|901.7|4
1639591130000|2021-12-15 17:58:50|906.9|901.9|906.9|901.9|906.9|901.9|906.8|901.8|3
1639591140000|2021-12-15 17:59:00|906.8|901.8|906.1|901.1|906.8|901.8|906.1|901.1|7
1639591150000|2021-12-15 17:59:10|906|901|905.7|900.7|906|901|905.6|900.6|14
1639591160000|2021-12-15 17:59:20|905.6|900.6|905.7|900.7|905.7|900.7|905.5|900.5|8
1639591170000|2021-12-15 17:59:30|905.6|900.6|905.6|900.6|905.6|900.6|905.6|900.6|1
1639591180000|2021-12-15 17:59:40|905.7|900.7|905.6|900.6|905.7|900.7|905.6|900.6|8
1639591190000|2021-12-15 17:59:50|905.8|900.8|906|901|906|901|905.7|900.7|7
1639591200000|2021-12-15 18:00:00|906.1|901.1|906.3|901.3|906.3|901.3|906.1|901.1|3
1639591210000|2021-12-15 18:00:10|906.5|901.5|906.4|901.4|906.8|901.8|906.4|901.4|6
1639591230000|2021-12-15 18:00:30|906.3|901.3|906.2|901.2|906.3|901.3|906.2|901.2|4
1639591250000|2021-12-15 18:00:50|906.1|901.1|906.4|901.4|906.4|901.4|906.1|901.1|3
1639591260000|2021-12-15 18:01:00|906.5|901.5|906.6|901.6|906.6|901.6|906.5|901.5|2
1639591270000|2021-12-15 18:01:10|906.5|901.5|906.6|901.6|906.6|901.6|906.5|901.5|8
1639591280000|2021-12-15 18:01:20|906.7|901.7|906.9|901.9|907.1|902.1|906.7|901.7|4
1639591300000|2021-12-15 18:01:40|906.8|901.8|906.8|901.8|906.8|901.8|906.8|901.8|1
1639591310000|2021-12-15 18:01:50|906.6|901.6|906.9|901.9|906.9|901.9|906.5|901.5|10
1639591320000|2021-12-15 18:02:00|906.8|901.8|907.3|902.3|907.4|902.4|906.8|901.8|7
1639591330000|2021-12-15 18:02:10|907.2|902.2|907.2|902.2|907.3|902.3|907.2|902.2|3
1639591340000|2021-12-15 18:02:20|907.1|902.1|907.5|902.5|907.5|902.5|907|902|9
1639591350000|2021-12-15 18:02:30|907.6|902.6|907.7|902.7|907.7|902.7|907.6|902.6|2
1639591360000|2021-12-15 18:02:40|907.8|902.8|907.8|902.8|908|903|907.8|902.8|10
1639591370000|2021-12-15 18:02:50|907.9|902.9|908|903|908|903|907.8|902.8|10
1639591380000|2021-12-15 18:03:00|908.1|903.1|907.7|902.7|908.4|903.4|907.6|902.6|14
1639591390000|2021-12-15 18:03:10|907.6|902.6|907.7|902.7|908|903|907.6|902.6|22
1639591400000|2021-12-15 18:03:20|907.8|902.8|907.9|902.9|908|903|907.8|902.8|8
1639591410000|2021-12-15 18:03:30|908|903|908|903|908.1|903.1|907.9|902.9|7
1639591420000|2021-12-15 18:03:40|908.1|903.1|908|903|908.1|903.1|907.9|902.9|16
1639591430000|2021-12-15 18:03:50|908.1|903.1|908.3|903.3|908.4|903.4|908.1|903.1|11
1639591440000|2021-12-15 18:04:00|908.4|903.4|908.5|903.5|908.6|903.6|908.3|903.3|10
1639591450000|2021-12-15 18:04:10|908.7|903.7|908.9|903.9|909|904|908.6|903.6|5
1639591460000|2021-12-15 18:04:20|908.8|903.8|908|903|908.8|903.8|908|903|9
1639591470000|2021-12-15 18:04:30|907.7|902.7|907.5|902.5|908.1|903.1|907.3|902.3|31
1639591480000|2021-12-15 18:04:40|907.4|902.4|907.5|902.5|907.9|902.9|907.1|902.1|25
1639591490000|2021-12-15 18:04:50|907.4|902.4|907.5|902.5|907.7|902.7|907.2|902.2|17
1639591500000|2021-12-15 18:05:00|907.6|902.6|907.8|902.8|907.8|902.8|907.6|902.6|7
1639591510000|2021-12-15 18:05:10|907.9|902.9|907.9|902.9|907.9|902.9|907.8|902.8|3
1639591530000|2021-12-15 18:05:30|907.8|902.8|907.8|902.8|907.8|902.8|907.8|902.8|1
1639591540000|2021-12-15 18:05:40|907.9|902.9|908|903|908|903|907.9|902.9|2
1639591550000|2021-12-15 18:05:50|908.1|903.1|908.2|903.2|908.2|903.2|908.1|903.1|4
1639591560000|2021-12-15 18:06:00|908.1|903.1|908.2|903.2|908.2|903.2|908.1|903.1|6
1639591570000|2021-12-15 18:06:10|908.1|903.1|908.4|903.4|908.4|903.4|908.1|903.1|4
1639591580000|2021-12-15 18:06:20|908.3|903.3|908.4|903.4|908.4|903.4|908.3|903.3|4
1639591600000|2021-12-15 18:06:40|908.3|903.3|908.4|903.4|908.4|903.4|908.3|903.3|2
1639591610000|2021-12-15 18:06:50|908.3|903.3|908.6|903.6|908.6|903.6|908.3|903.3|4
1639591620000|2021-12-15 18:07:00|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1639591630000|2021-12-15 18:07:10|908.6|903.6|908.6|903.6|908.6|903.6|908.5|903.5|3
1639591660000|2021-12-15 18:07:40|908.5|903.5|908.6|903.6|908.6|903.6|908.5|903.5|4
1639591670000|2021-12-15 18:07:50|908.5|903.5|908.6|903.6|908.6|903.6|908.5|903.5|6
1639591680000|2021-12-15 18:08:00|908.5|903.5|908.6|903.6|908.6|903.6|908.5|903.5|2
1639591690000|2021-12-15 18:08:10|908.4|903.4|908.4|903.4|908.4|903.4|908.3|903.3|3
1639591710000|2021-12-15 18:08:30|908.3|903.3|908.1|903.1|908.3|903.3|908.1|903.1|6
1639591720000|2021-12-15 18:08:40|908.2|903.2|908.2|903.2|908.3|903.3|908.2|903.2|5
1639591730000|2021-12-15 18:08:50|908.3|903.3|908.2|903.2|908.4|903.4|908.2|903.2|7
1639591740000|2021-12-15 18:09:00|908.4|903.4|908.1|903.1|908.4|903.4|908|903|5
1639591750000|2021-12-15 18:09:10|908.2|903.2|908.1|903.1|908.2|903.2|908.1|903.1|2
1639591770000|2021-12-15 18:09:30|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1639591780000|2021-12-15 18:09:40|908.1|903.1|908.3|903.3|908.3|903.3|908.1|903.1|9
1639591790000|2021-12-15 18:09:50|908.2|903.2|908.1|903.1|908.2|903.2|908.1|903.1|2
1639591800000|2021-12-15 18:10:00|908.2|903.2|908.3|903.3|908.5|903.5|908.2|903.2|5
1639591820000|2021-12-15 18:10:20|908.2|903.2|908.2|903.2|908.2|903.2|908.1|903.1|3
1639591830000|2021-12-15 18:10:30|908.1|903.1|908.1|903.1|908.2|903.2|908.1|903.1|7
1639591840000|2021-12-15 18:10:40|908.2|903.2|907.6|902.6|908.2|903.2|907.6|902.6|5
1639591850000|2021-12-15 18:10:50|907.7|902.7|907.7|902.7|907.7|902.7|907.7|902.7|1
1639591860000|2021-12-15 18:11:00|907.8|902.8|907.8|902.8|907.8|902.8|907.7|902.7|7
1639591870000|2021-12-15 18:11:10|907.7|902.7|907.7|902.7|907.8|902.8|907.7|902.7|11
1639591880000|2021-12-15 18:11:20|907.8|902.8|907.7|902.7|907.8|902.8|907.7|902.7|2
1639591910000|2021-12-15 18:11:50|907.6|902.6|907.6|902.6|907.6|902.6|907.6|902.6|1
1639591920000|2021-12-15 18:12:00|907.8|902.8|907.7|902.7|907.8|902.8|907.7|902.7|2
1639591930000|2021-12-15 18:12:10|907.6|902.6|907.6|902.6|907.6|902.6|907.6|902.6|1
1639591940000|2021-12-15 18:12:20|907.5|902.5|907.5|902.5|907.5|902.5|907.5|902.5|1
1639591960000|2021-12-15 18:12:40|907.6|902.6|907.6|902.6|907.6|902.6|907.6|902.6|1
1639591970000|2021-12-15 18:12:50|907.8|902.8|907.9|902.9|907.9|902.9|907.8|902.8|2
1639591980000|2021-12-15 18:13:00|908.2|903.2|907.3|902.3|908.2|903.2|906.8|901.8|14
1639591990000|2021-12-15 18:13:10|907.2|902.2|907.2|902.2|907.3|902.3|907.2|902.2|5
1639592000000|2021-12-15 18:13:20|907.3|902.3|907.3|902.3|907.3|902.3|907.3|902.3|1
1639592010000|2021-12-15 18:13:30|907.2|902.2|907.2|902.2|907.2|902.2|907.2|902.2|1
1639592020000|2021-12-15 18:13:40|907.3|902.3|907.3|902.3|907.3|902.3|907.2|902.2|9
1639592030000|2021-12-15 18:13:50|907.2|902.2|906.1|901.1|907.3|902.3|906|901|13
1639592040000|2021-12-15 18:14:00|906|901|905.9|900.9|906|901|905.9|900.9|2
1639592050000|2021-12-15 18:14:10|906|901|906|901|906|901|905.9|900.9|3
1639592060000|2021-12-15 18:14:20|905.9|900.9|906|901|906|901|905.9|900.9|10
1639592070000|2021-12-15 18:14:30|905.9|900.9|905.9|900.9|905.9|900.9|905.9|900.9|1
1639592080000|2021-12-15 18:14:40|905.8|900.8|905.7|900.7|905.8|900.8|905.7|900.7|2
1639592090000|2021-12-15 18:14:50|905.5|900.5|905.9|900.9|905.9|900.9|905.4|900.4|7
1639592100000|2021-12-15 18:15:00|906|901|906.3|901.3|906.6|901.6|906|901|5
1639592110000|2021-12-15 18:15:10|906.2|901.2|906.3|901.3|906.7|901.7|906.2|901.2|8
1639592120000|2021-12-15 18:15:20|906.5|901.5|906.5|901.5|906.5|901.5|906.4|901.4|5
1639592130000|2021-12-15 18:15:30|906.4|901.4|906|901|906.5|901.5|906|901|7
1639592140000|2021-12-15 18:15:40|906.1|901.1|905.9|900.9|906.1|901.1|905.9|900.9|3
1639592150000|2021-12-15 18:15:50|905.8|900.8|905.8|900.8|905.8|900.8|905.8|900.8|1
1639592160000|2021-12-15 18:16:00|905.9|900.9|905.9|900.9|906|901|905.9|900.9|11
1639592170000|2021-12-15 18:16:10|905.7|900.7|905.8|900.8|905.8|900.8|905.7|900.7|4
1639592200000|2021-12-15 18:16:40|905.9|900.9|905.8|900.8|905.9|900.9|905.8|900.8|4
1639592220000|2021-12-15 18:17:00|905.9|900.9|906.3|901.3|906.3|901.3|905.9|900.9|5
1639592230000|2021-12-15 18:17:10|906.2|901.2|906.3|901.3|906.3|901.3|906.2|901.2|2
1639592240000|2021-12-15 18:17:20|906.2|901.2|906.4|901.4|906.4|901.4|906.2|901.2|8
1639592250000|2021-12-15 18:17:30|906.1|901.1|906|901|906.1|901.1|905.8|900.8|4
1639592280000|2021-12-15 18:18:00|906.3|901.3|906.3|901.3|906.3|901.3|906.3|901.3|1
1639592300000|2021-12-15 18:18:20|906.4|901.4|906.3|901.3|906.4|901.4|906.3|901.3|4
1639592310000|2021-12-15 18:18:30|906.4|901.4|906.3|901.3|906.5|901.5|906.3|901.3|8
1639592340000|2021-12-15 18:19:00|906.5|901.5|906.9|901.9|906.9|901.9|906.5|901.5|5
1639592350000|2021-12-15 18:19:10|907.1|902.1|907|902|907.1|902.1|906.9|901.9|4
1639592360000|2021-12-15 18:19:20|906.9|901.9|906.9|901.9|906.9|901.9|906.9|901.9|1
1639592380000|2021-12-15 18:19:40|907|902|907|902|907|902|907|902|1
1639592400000|2021-12-15 18:20:00|907.1|902.1|907|902|907.2|902.2|907|902|4
1639592410000|2021-12-15 18:20:10|906.8|901.8|906.8|901.8|906.8|901.8|906.8|901.8|1
1639592420000|2021-12-15 18:20:20|906.9|901.9|907|902|907|902|906.9|901.9|4
1639592430000|2021-12-15 18:20:30|906.9|901.9|906.9|901.9|907|902|906.8|901.8|11
1639592440000|2021-12-15 18:20:40|906.8|901.8|906.9|901.9|906.9|901.9|906.8|901.8|6
1639592450000|2021-12-15 18:20:50|907|902|907|902|907|902|906.9|901.9|11
1639592460000|2021-12-15 18:21:00|906.7|901.7|906.6|901.6|906.7|901.7|906.6|901.6|2
1639592520000|2021-12-15 18:22:00|906.5|901.5|906.3|901.3|906.6|901.6|906.3|901.3|12
1639592530000|2021-12-15 18:22:10|906.4|901.4|906.4|901.4|906.5|901.5|906.3|901.3|7
1639592540000|2021-12-15 18:22:20|906.5|901.5|906.6|901.6|906.6|901.6|906.4|901.4|6
1639592550000|2021-12-15 18:22:30|906.5|901.5|906.6|901.6|906.6|901.6|906.5|901.5|2
1639592560000|2021-12-15 18:22:40|906.4|901.4|906.5|901.5|906.5|901.5|906.4|901.4|6
1639592570000|2021-12-15 18:22:50|906.3|901.3|906.4|901.4|906.5|901.5|906.3|901.3|4
1639592580000|2021-12-15 18:23:00|906.3|901.3|906.5|901.5|906.5|901.5|906.3|901.3|9
1639592590000|2021-12-15 18:23:10|906.4|901.4|906.5|901.5|906.5|901.5|906.4|901.4|2
1639592610000|2021-12-15 18:23:30|906.3|901.3|906.1|901.1|906.3|901.3|906.1|901.1|3
1639592620000|2021-12-15 18:23:40|905.9|900.9|905.6|900.6|905.9|900.9|905.6|900.6|5
1639592630000|2021-12-15 18:23:50|905.5|900.5|905.9|900.9|905.9|900.9|905.5|900.5|4
1639592640000|2021-12-15 18:24:00|906|901|906|901|906|901|906|901|1
1639592650000|2021-12-15 18:24:10|906.1|901.1|906.1|901.1|906.1|901.1|906|901|3
1639592660000|2021-12-15 18:24:20|906|901|905.9|900.9|906|901|905.9|900.9|2
1639592680000|2021-12-15 18:24:40|905.8|900.8|905.6|900.6|905.8|900.8|905.6|900.6|2
1639592690000|2021-12-15 18:24:50|905.7|900.7|905.6|900.6|905.7|900.7|905.5|900.5|4
1639592700000|2021-12-15 18:25:00|905.7|900.7|905.7|900.7|905.7|900.7|905.7|900.7|1
1639592730000|2021-12-15 18:25:30|905.6|900.6|905.7|900.7|905.7|900.7|905.6|900.6|2
1639592740000|2021-12-15 18:25:40|905.6|900.6|905.1|900.1|905.6|900.6|905.1|900.1|8
1639592750000|2021-12-15 18:25:50|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639592760000|2021-12-15 18:26:00|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639592770000|2021-12-15 18:26:10|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639592780000|2021-12-15 18:26:20|905.2|900.2|905.3|900.3|905.3|900.3|905.2|900.2|2
1639592790000|2021-12-15 18:26:30|905.4|900.4|905.3|900.3|905.4|900.4|905.3|900.3|4
1639592800000|2021-12-15 18:26:40|905.4|900.4|905.2|900.2|905.4|900.4|905.2|900.2|9
1639592810000|2021-12-15 18:26:50|905.1|900.1|905.2|900.2|905.2|900.2|905.1|900.1|8
1639592840000|2021-12-15 18:27:20|905.1|900.1|905.1|900.1|905.1|900.1|905.1|900.1|1
1639592850000|2021-12-15 18:27:30|905.2|900.2|905.2|900.2|905.2|900.2|905.2|900.2|1
1639592880000|2021-12-15 18:28:00|905.3|900.3|905.5|900.5|905.5|900.5|905.3|900.3|3
1639592890000|2021-12-15 18:28:10|905.4|900.4|905.3|900.3|905.4|900.4|905.3|900.3|2
1639592900000|2021-12-15 18:28:20|905.4|900.4|905.3|900.3|905.4|900.4|905.3|900.3|2
1639592910000|2021-12-15 18:28:30|905.4|900.4|905.3|900.3|905.4|900.4|905.3|900.3|2
1639592920000|2021-12-15 18:28:40|905.4|900.4|905.3|900.3|905.4|900.4|905.3|900.3|2
1639592950000|2021-12-15 18:29:10|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639592960000|2021-12-15 18:29:20|905.3|900.3|905.3|900.3|905.4|900.4|905.3|900.3|7
1639592970000|2021-12-15 18:29:30|905.4|900.4|905.5|900.5|905.5|900.5|905.3|900.3|8
1639592980000|2021-12-15 18:29:40|905.6|900.6|904.9|899.9|905.6|900.6|904.9|899.9|8
1639592990000|2021-12-15 18:29:50|905|900|904.9|899.9|905|900|904.9|899.9|2
1639593000000|2021-12-15 18:30:00|904.8|899.8|905.3|900.3|905.4|900.4|904.8|899.8|8
1639593010000|2021-12-15 18:30:10|905.4|900.4|905.4|900.4|905.4|900.4|905.2|900.2|4
1639593020000|2021-12-15 18:30:20|905.5|900.5|905.5|900.5|905.5|900.5|905.4|900.4|3
1639593040000|2021-12-15 18:30:40|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639593050000|2021-12-15 18:30:50|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639593060000|2021-12-15 18:31:00|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639593070000|2021-12-15 18:31:10|905.3|900.3|905.2|900.2|905.3|900.3|905.2|900.2|6
1639593080000|2021-12-15 18:31:20|905.3|900.3|905.2|900.2|905.3|900.3|905.1|900.1|8
1639593090000|2021-12-15 18:31:30|905.1|900.1|905|900|905.1|900.1|905|900|4
1639593100000|2021-12-15 18:31:40|905.1|900.1|905.1|900.1|905.1|900.1|905|900|5
1639593110000|2021-12-15 18:31:50|905|900|905.1|900.1|905.1|900.1|905|900|4
1639593120000|2021-12-15 18:32:00|905.2|900.2|905.3|900.3|905.3|900.3|905.2|900.2|4
1639593130000|2021-12-15 18:32:10|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639593140000|2021-12-15 18:32:20|905.5|900.5|905.6|900.6|905.6|900.6|905.4|900.4|6
1639593150000|2021-12-15 18:32:30|905.5|900.5|905.5|900.5|905.6|900.6|905.5|900.5|3
1639593170000|2021-12-15 18:32:50|905.6|900.6|905.8|900.8|905.8|900.8|905.6|900.6|3
1639593180000|2021-12-15 18:33:00|905.9|900.9|906.2|901.2|906.2|901.2|905.9|900.9|4
1639593190000|2021-12-15 18:33:10|906.1|901.1|906|901|906.1|901.1|906|901|6
1639593210000|2021-12-15 18:33:30|906.1|901.1|906|901|906.1|901.1|906|901|4
1639593220000|2021-12-15 18:33:40|905.9|900.9|906|901|906|901|905.9|900.9|2
1639593230000|2021-12-15 18:33:50|905.9|900.9|906|901|906|901|905.9|900.9|6
1639593240000|2021-12-15 18:34:00|906.1|901.1|906.2|901.2|906.2|901.2|906|901|7
1639593250000|2021-12-15 18:34:10|906.1|901.1|905.9|900.9|906.1|901.1|905.9|900.9|3
1639593260000|2021-12-15 18:34:20|905.8|900.8|905.8|900.8|905.8|900.8|905.8|900.8|1
1639593270000|2021-12-15 18:34:30|905.9|900.9|905.9|900.9|905.9|900.9|905.8|900.8|9
1639593280000|2021-12-15 18:34:40|905.8|900.8|905.8|900.8|905.8|900.8|905.8|900.8|1
1639593290000|2021-12-15 18:34:50|905.9|900.9|905.8|900.8|905.9|900.9|905.8|900.8|2
1639593310000|2021-12-15 18:35:10|905.7|900.7|905.8|900.8|905.8|900.8|905.7|900.7|4
1639593320000|2021-12-15 18:35:20|905.9|900.9|905.8|900.8|906|901|905.8|900.8|3
1639593330000|2021-12-15 18:35:30|905.9|900.9|905.8|900.8|905.9|900.9|905.8|900.8|2
1639593340000|2021-12-15 18:35:40|905.9|900.9|905.9|900.9|905.9|900.9|905.9|900.9|1
1639593350000|2021-12-15 18:35:50|905.8|900.8|905.7|900.7|905.9|900.9|905.7|900.7|6
1639593360000|2021-12-15 18:36:00|905.8|900.8|905.8|900.8|905.8|900.8|905.7|900.7|5
1639593370000|2021-12-15 18:36:10|905.7|900.7|905.8|900.8|905.9|900.9|905.7|900.7|6
1639593390000|2021-12-15 18:36:30|905.6|900.6|905.5|900.5|905.7|900.7|905.5|900.5|6
1639593400000|2021-12-15 18:36:40|905.4|900.4|905.4|900.4|905.5|900.5|905.4|900.4|5
1639593410000|2021-12-15 18:36:50|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639593420000|2021-12-15 18:37:00|905.2|900.2|905.4|900.4|905.4|900.4|905.2|900.2|3
1639593430000|2021-12-15 18:37:10|905.5|900.5|905.7|900.7|905.7|900.7|905.5|900.5|3
1639593460000|2021-12-15 18:37:40|905.6|900.6|905.6|900.6|905.6|900.6|905.6|900.6|1
1639593470000|2021-12-15 18:37:50|905.7|900.7|905.7|900.7|905.7|900.7|905.6|900.6|3
1639593480000|2021-12-15 18:38:00|905.6|900.6|905.6|900.6|905.7|900.7|905.6|900.6|3
1639593500000|2021-12-15 18:38:20|905.7|900.7|905.6|900.6|905.7|900.7|905.6|900.6|2
1639593510000|2021-12-15 18:38:30|905.5|900.5|905.5|900.5|905.5|900.5|905.5|900.5|1
1639593540000|2021-12-15 18:39:00|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639593550000|2021-12-15 18:39:10|905.5|900.5|905.5|900.5|905.5|900.5|905.4|900.4|3
1639593560000|2021-12-15 18:39:20|905.6|900.6|905.5|900.5|905.6|900.6|905.5|900.5|4
1639593570000|2021-12-15 18:39:30|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639593600000|2021-12-15 18:40:00|905.3|900.3|905.4|900.4|905.4|900.4|905.3|900.3|2
1639593610000|2021-12-15 18:40:10|905.3|900.3|905.3|900.3|905.3|900.3|905.2|900.2|5
1639593620000|2021-12-15 18:40:20|905.2|900.2|905.2|900.2|905.3|900.3|905.2|900.2|3
1639593640000|2021-12-15 18:40:40|905.3|900.3|905.2|900.2|905.3|900.3|905.2|900.2|4
1639593660000|2021-12-15 18:41:00|905.1|900.1|905.2|900.2|905.2|900.2|905.1|900.1|2
1639593670000|2021-12-15 18:41:10|905.1|900.1|905.1|900.1|905.2|900.2|905.1|900.1|3
1639593680000|2021-12-15 18:41:20|905.2|900.2|905.2|900.2|905.2|900.2|905.2|900.2|1
1639593700000|2021-12-15 18:41:40|905.3|900.3|905.2|900.2|905.3|900.3|905.2|900.2|4
1639593710000|2021-12-15 18:41:50|905.3|900.3|905.2|900.2|905.3|900.3|905.2|900.2|4
1639593720000|2021-12-15 18:42:00|905.3|900.3|905.2|900.2|905.3|900.3|905.2|900.2|2
1639593730000|2021-12-15 18:42:10|905.1|900.1|905.1|900.1|905.1|900.1|905.1|900.1|1
1639593760000|2021-12-15 18:42:40|905.2|900.2|905.2|900.2|905.2|900.2|905.1|900.1|5
1639593770000|2021-12-15 18:42:50|905.1|900.1|905.2|900.2|905.2|900.2|905.1|900.1|2
1639593780000|2021-12-15 18:43:00|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639593800000|2021-12-15 18:43:20|905.4|900.4|905.5|900.5|905.5|900.5|905.4|900.4|2
1639593810000|2021-12-15 18:43:30|905.6|900.6|905.6|900.6|905.6|900.6|905.6|900.6|1
1639593830000|2021-12-15 18:43:50|905.5|900.5|905.5|900.5|905.6|900.6|905.5|900.5|5
1639593840000|2021-12-15 18:44:00|905.4|900.4|905.2|900.2|905.4|900.4|905.2|900.2|3
1639593850000|2021-12-15 18:44:10|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639593860000|2021-12-15 18:44:20|905.2|900.2|905.3|900.3|905.3|900.3|905.2|900.2|2
1639593890000|2021-12-15 18:44:50|905.4|900.4|905.4|900.4|905.4|900.4|905.3|900.3|3
1639593900000|2021-12-15 18:45:00|905.2|900.2|904.7|899.7|905.2|900.2|904.7|899.7|6
1639593910000|2021-12-15 18:45:10|904.6|899.6|904.6|899.6|904.7|899.7|904.6|899.6|5
1639593920000|2021-12-15 18:45:20|904.5|899.5|904.5|899.5|904.5|899.5|904.5|899.5|1
1639593930000|2021-12-15 18:45:30|904.6|899.6|904.6|899.6|904.6|899.6|904.6|899.6|1
1639593940000|2021-12-15 18:45:40|904.7|899.7|904.7|899.7|904.7|899.7|904.6|899.6|3
1639593950000|2021-12-15 18:45:50|904.6|899.6|904.6|899.6|904.6|899.6|904.6|899.6|1
1639593980000|2021-12-15 18:46:20|904.7|899.7|904.7|899.7|904.7|899.7|904.7|899.7|1
1639594040000|2021-12-15 18:47:20|904.8|899.8|904.8|899.8|904.8|899.8|904.8|899.8|1
1639594060000|2021-12-15 18:47:40|904.9|899.9|904.9|899.9|904.9|899.9|904.9|899.9|1
1639594130000|2021-12-15 18:48:50|904.8|899.8|904.8|899.8|904.8|899.8|904.8|899.8|1
1639594140000|2021-12-15 18:49:00|904.9|899.9|904.9|899.9|904.9|899.9|904.9|899.9|1
1639594170000|2021-12-15 18:49:30|904.8|899.8|904.8|899.8|904.8|899.8|904.8|899.8|1
1639594180000|2021-12-15 18:49:40|905|900|905|900|905|900|905|900|1
1639594210000|2021-12-15 18:50:10|905.1|900.1|905.1|900.1|905.1|900.1|905.1|900.1|1
1639594220000|2021-12-15 18:50:20|905|900|905|900|905|900|905|900|1
1639594270000|2021-12-15 18:51:10|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639594280000|2021-12-15 18:51:20|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639594300000|2021-12-15 18:51:40|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639594350000|2021-12-15 18:52:30|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1639594360000|2021-12-15 18:52:40|905.5|900.5|905.7|900.7|905.7|900.7|905.5|900.5|3
1639594380000|2021-12-15 18:53:00|905.5|900.5|905.9|900.9|905.9|900.9|905.5|900.5|5
1639594390000|2021-12-15 18:53:10|906|901|906|901|906|901|906|901|1
1639594400000|2021-12-15 18:53:20|905.9|900.9|905.9|900.9|905.9|900.9|905.9|900.9|1
1639594420000|2021-12-15 18:53:40|905.8|900.8|905.4|900.4|905.8|900.8|905.4|900.4|5
1639594430000|2021-12-15 18:53:50|905.5|900.5|905.5|900.5|905.5|900.5|905.5|900.5|1
1639594500000|2021-12-15 18:55:00|905.2|900.2|905.2|900.2|905.2|900.2|905.2|900.2|1
1639594550000|2021-12-15 18:55:50|905.1|900.1|904.9|899.9|905.1|900.1|904.9|899.9|2
1639594560000|2021-12-15 18:56:00|905|900|905|900|905|900|905|900|1
1639594590000|2021-12-15 18:56:30|905.1|900.1|905.1|900.1|905.1|900.1|905.1|900.1|1
1639594600000|2021-12-15 18:56:40|905.2|900.2|905.1|900.1|905.2|900.2|905|900|6
1639594640000|2021-12-15 18:57:20|905|900|905|900|905|900|905|900|1
1639594650000|2021-12-15 18:57:30|905.1|900.1|905.1|900.1|905.1|900.1|905.1|900.1|1
1639594680000|2021-12-15 18:58:00|905.3|900.3|905.3|900.3|905.3|900.3|905.3|900.3|1
1639594690000|2021-12-15 18:58:10|905.4|900.4|905.2|900.2|905.4|900.4|905.2|900.2|3
1639594710000|2021-12-15 18:58:30|904.9|899.9|904.9|899.9|904.9|899.9|904.9|899.9|1
1639594730000|2021-12-15 18:58:50|905.1|900.1|905.1|900.1|905.2|900.2|905.1|900.1|3
1639594760000|2021-12-15 18:59:20|905.2|900.2|905.1|900.1|905.2|900.2|905.1|900.1|2
1639594770000|2021-12-15 18:59:30|905.2|900.2|905.2|900.2|905.2|900.2|905.2|900.2|1
1639594780000|2021-12-15 18:59:40|904.3|896.2|906.4|896.4|906.4|896.4|904.3|896.2|3
1639594790000|2021-12-15 18:59:50||896.3||896.2||896.3||896.2|2
1639594800000|2021-12-15 19:00:00|906.3|896|904.8|894.5|906.3|896|904.6|894.3|24
1639594810000|2021-12-15 19:00:10|904.9|894.6|902.9|897.9|905.7|898.2|902.9|893|22
1639594820000|2021-12-15 19:00:20|903|898|903.5|898.5|903.5|898.5|903|898|4
1639594830000|2021-12-15 19:00:30|902.9|897.9|902.3|897.3|903.9|898.9|901.9|896.9|29
1639594840000|2021-12-15 19:00:40|902.2|897.2|902|897|902.4|897.4|901.8|896.8|20
1639594850000|2021-12-15 19:00:50|901.9|896.9|901.9|896.9|902.3|897.3|901.7|896.7|22
1639594860000|2021-12-15 19:01:00|901.8|896.8|901.1|896.1|901.9|896.9|900.8|895.8|30
1639594870000|2021-12-15 19:01:10|901.2|896.2|901.1|896.1|901.4|896.4|900.4|895.4|22
1639594880000|2021-12-15 19:01:20|901.2|896.2|903.4|898.4|903.4|898.4|901.2|896.2|33
1639594890000|2021-12-15 19:01:30|903.5|898.5|902.1|897.1|903.7|898.7|902|897|40
1639594900000|2021-12-15 19:01:40|902.2|897.2|901.9|896.9|902.6|897.6|901.6|896.6|34
1639594910000|2021-12-15 19:01:50|902.2|897.2|902.2|897.2|902.7|897.7|901.9|896.9|36
1639594920000|2021-12-15 19:02:00|902.1|897.1|901.6|896.6|902.2|897.2|901.2|896.2|30
1639594930000|2021-12-15 19:02:10|901.7|896.7|902|897|902|897|901.2|896.2|29
1639594940000|2021-12-15 19:02:20|902.1|897.1|902|897|902.2|897.2|901.8|896.8|32
1639594950000|2021-12-15 19:02:30|901.9|896.9|902.6|897.6|902.6|897.6|901.8|896.8|16
1639594960000|2021-12-15 19:02:40|902.5|897.5|902.7|897.7|902.8|897.8|902.1|897.1|26
1639594970000|2021-12-15 19:02:50|902.6|897.6|902.2|897.2|902.8|897.8|902.2|897.2|22
1639594980000|2021-12-15 19:03:00|902.1|897.1|902.7|897.7|902.8|897.8|901.8|896.8|30
1639594990000|2021-12-15 19:03:10|902.9|897.9|904.2|899.2|904.4|899.4|902.9|897.9|27
1639595000000|2021-12-15 19:03:20|904.1|899.1|904.9|899.9|904.9|899.9|904|899|23
1639595010000|2021-12-15 19:03:30|904.8|899.8|906.1|901.1|906.2|901.2|904.3|899.3|20
1639595020000|2021-12-15 19:03:40|906.2|901.2|907|902|907|902|906.1|901.1|17
1639595030000|2021-12-15 19:03:50|907.3|902.3|910|905|910|905|907.1|902.1|31
1639595040000|2021-12-15 19:04:00|909.9|904.9|908.5|903.5|909.9|904.9|907.8|902.8|28
1639595050000|2021-12-15 19:04:10|908.6|903.6|908.4|903.4|908.6|903.6|907.9|902.9|30
1639595060000|2021-12-15 19:04:20|908.6|903.6|908.7|903.7|908.9|903.9|908.5|903.5|13
1639595070000|2021-12-15 19:04:30|908.8|903.8|908.7|903.7|909|904|908.5|903.5|21
1639595080000|2021-12-15 19:04:40|908.6|903.6|909.4|904.4|909.5|904.5|908.6|903.6|26
1639595090000|2021-12-15 19:04:50|909.5|904.5|911.8|906.8|911.9|906.9|909.4|904.4|28
1639595100000|2021-12-15 19:05:00|911.9|906.9|912.3|907.3|912.4|907.4|911.1|906.1|34
1639595110000|2021-12-15 19:05:10|912.4|907.4|912.9|907.9|913.5|908.5|912.3|907.3|28
1639595120000|2021-12-15 19:05:20|913.7|908.7|914.1|909.1|914.2|909.2|913.2|908.2|29
1639595130000|2021-12-15 19:05:30|914|909|913.8|908.8|914.7|909.7|913.7|908.7|35
1639595140000|2021-12-15 19:05:40|913.7|908.7|915.5|909.1|915.6|909.3|913.4|908.4|41
1639595150000|2021-12-15 19:05:50|915.6|909.3|914.6|909.6|915.6|909.6|913.9|908.9|28
1639595160000|2021-12-15 19:06:00|914.5|909.5|913.7|908.7|914.5|909.5|913.4|908.4|20
1639595170000|2021-12-15 19:06:10|913.8|908.8|912.2|907.2|913.9|908.9|912.1|907.1|28
1639595180000|2021-12-15 19:06:20|912|907|912|907|912.2|907.2|911.7|906.7|12
1639595190000|2021-12-15 19:06:30|911.9|906.9|912.1|907.1|912.2|907.2|911.9|906.9|16
1639595200000|2021-12-15 19:06:40|912.2|907.2|912.2|907.2|912.5|907.5|912.1|907.1|17
1639595210000|2021-12-15 19:06:50|912.1|907.1|909.9|904.9|912.2|907.2|909.9|904.9|30
1639595220000|2021-12-15 19:07:00|909.8|904.8|910.1|905.1|910.3|905.3|909.7|904.7|22
1639595230000|2021-12-15 19:07:10|910|905|909.9|904.9|910.2|905.2|909.9|904.9|17
1639595240000|2021-12-15 19:07:20|909.8|904.8|909.6|904.6|909.9|904.9|909.6|904.6|14
1639595250000|2021-12-15 19:07:30|909.7|904.7|908.2|903.2|909.7|904.7|908.2|903.2|14
1639595260000|2021-12-15 19:07:40|908.3|903.3|907.8|902.8|908.3|903.3|907.4|902.4|44
1639595270000|2021-12-15 19:07:50|908|903|908.7|903.7|909.1|904.1|907.8|902.8|29
1639595280000|2021-12-15 19:08:00|909|904|909.2|904.2|909.9|904.9|908.8|903.8|33
1639595290000|2021-12-15 19:08:10|909.3|904.3|908.5|903.5|909.5|904.5|908.5|903.5|40
1639595300000|2021-12-15 19:08:20|908.7|903.7|908.5|903.5|908.9|903.9|908.4|903.4|22
1639595310000|2021-12-15 19:08:30|908.4|903.4|909.4|904.4|909.4|904.4|908.3|903.3|8
1639595320000|2021-12-15 19:08:40|909.3|904.3|909.6|904.6|909.6|904.6|909.3|904.3|7
1639595330000|2021-12-15 19:08:50|909.7|904.7|910.4|905.4|910.4|905.4|909.7|904.7|15
1639595340000|2021-12-15 19:09:00|910.5|905.5|910.2|905.2|910.8|905.8|910.1|905.1|14
1639595350000|2021-12-15 19:09:10|910.1|905.1|910.2|905.2|910.3|905.3|910.1|905.1|8
1639595360000|2021-12-15 19:09:20|910.1|905.1|909.8|904.8|910.1|905.1|909.8|904.8|8
1639595370000|2021-12-15 19:09:30|909.9|904.9|910|905|910|905|909.8|904.8|14
1639595380000|2021-12-15 19:09:40|909.9|904.9|909.9|904.9|909.9|904.9|909.8|904.8|5
1639595390000|2021-12-15 19:09:50|910.1|905.1|910.1|905.1|910.1|905.1|910|905|5
1639595400000|2021-12-15 19:10:00|910|905|909.8|904.8|910.1|905.1|909.8|904.8|19
1639595410000|2021-12-15 19:10:10|909.9|904.9|909.5|904.5|909.9|904.9|909.5|904.5|18
1639595420000|2021-12-15 19:10:20|909.6|904.6|909.7|904.7|909.7|904.7|909.5|904.5|4
1639595430000|2021-12-15 19:10:30|909.8|904.8|910|905|910|905|909.8|904.8|5
1639595440000|2021-12-15 19:10:40|909.9|904.9|910|905|910|905|909.9|904.9|8
1639595450000|2021-12-15 19:10:50|909.9|904.9|909.7|904.7|910|905|909.5|904.5|18
1639595460000|2021-12-15 19:11:00|909.8|904.8|910.3|905.3|910.3|905.3|909.5|904.5|13
1639595470000|2021-12-15 19:11:10|910.4|905.4|910.8|905.8|910.8|905.8|910.4|905.4|7
1639595480000|2021-12-15 19:11:20|910.9|905.9|911.3|906.3|911.3|906.3|910.7|905.7|15
1639595490000|2021-12-15 19:11:30|911.2|906.2|912.1|907.1|912.3|907.3|911.2|906.2|12
1639595500000|2021-12-15 19:11:40|912.2|907.2|912.3|907.3|912.5|907.5|912.1|907.1|10
1639595510000|2021-12-15 19:11:50|912.2|907.2|912.5|907.5|912.7|907.7|912|907|17
1639595520000|2021-12-15 19:12:00|912.4|907.4|912.4|907.4|912.5|907.5|912.1|907.1|8
1639595530000|2021-12-15 19:12:10|912.3|907.3|912.6|907.6|912.6|907.6|912.3|907.3|8
1639595540000|2021-12-15 19:12:20|912.4|907.4|911.7|906.7|912.4|907.4|911.5|906.5|6
1639595550000|2021-12-15 19:12:30|912|907|912.1|907.1|912.2|907.2|912|907|4
1639595560000|2021-12-15 19:12:40|912.5|907.5|912.5|907.5|912.6|907.6|912.4|907.4|11
1639595570000|2021-12-15 19:12:50|912.4|907.4|912.5|907.5|912.6|907.6|912.3|907.3|18
1639595580000|2021-12-15 19:13:00|912.6|907.6|912.8|907.8|912.8|907.8|912.3|907.3|10
1639595590000|2021-12-15 19:13:10|912.9|907.9|913.3|908.3|913.3|908.3|912.9|907.9|11
1639595600000|2021-12-15 19:13:20|913.2|908.2|912.9|907.9|913.4|908.4|912.8|907.8|13
1639595610000|2021-12-15 19:13:30|913|908|913.3|908.3|913.3|908.3|913|908|8
1639595620000|2021-12-15 19:13:40|913.2|908.2|913.3|908.3|913.3|908.3|913.1|908.1|12
1639595630000|2021-12-15 19:13:50|913.4|908.4|913.4|908.4|913.4|908.4|913.2|908.2|13
1639595640000|2021-12-15 19:14:00|913.5|908.5|913.4|908.4|913.5|908.5|913.3|908.3|4
1639595650000|2021-12-15 19:14:10|913.6|908.6|913.4|908.4|913.8|908.8|913.4|908.4|7
1639595660000|2021-12-15 19:14:20|913.3|908.3|913.2|908.2|913.4|908.4|913.2|908.2|4
1639595670000|2021-12-15 19:14:30|913.3|908.3|913|908|913.4|908.4|912.5|907.5|13
1639595680000|2021-12-15 19:14:40|912.9|907.9|913|908|913|908|912.8|907.8|10
1639595690000|2021-12-15 19:14:50|912.9|907.9|913.3|908.3|913.4|908.4|912.9|907.9|19
1639595700000|2021-12-15 19:15:00|913.4|908.4|912.9|907.9|913.4|908.4|912.5|907.5|18
1639595710000|2021-12-15 19:15:10|912.8|907.8|912.3|907.3|912.9|907.9|912.2|907.2|16
1639595720000|2021-12-15 19:15:20|912.2|907.2|911.9|906.9|912.2|907.2|911.8|906.8|13
1639595730000|2021-12-15 19:15:30|911.8|906.8|911.6|906.6|912|907|911.5|906.5|13
1639595740000|2021-12-15 19:15:40|911.5|906.5|911.6|906.6|911.7|906.7|911.5|906.5|6
1639595750000|2021-12-15 19:15:50|911.5|906.5|911.7|906.7|911.7|906.7|911.4|906.4|5
1639595760000|2021-12-15 19:16:00|911.8|906.8|912|907|912|907|911.6|906.6|12
1639595770000|2021-12-15 19:16:10|911.9|906.9|911.5|906.5|911.9|906.9|911.5|906.5|4
1639595780000|2021-12-15 19:16:20|911.2|906.2|911.2|906.2|911.2|906.2|911.2|906.2|1
1639595790000|2021-12-15 19:16:30|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639595800000|2021-12-15 19:16:40|911.2|906.2|911.1|906.1|911.2|906.2|911|906|10
1639595810000|2021-12-15 19:16:50|911.2|906.2|911.1|906.1|911.2|906.2|911|906|8
1639595820000|2021-12-15 19:17:00|911|906|910.4|905.4|911.1|906.1|910.4|905.4|11
1639595830000|2021-12-15 19:17:10|910.5|905.5|911.1|906.1|911.1|906.1|910.5|905.5|7
1639595840000|2021-12-15 19:17:20|911|906|911.2|906.2|911.3|906.3|911|906|6
1639595850000|2021-12-15 19:17:30|911.3|906.3|910.9|905.9|911.3|906.3|910.9|905.9|4
1639595860000|2021-12-15 19:17:40|910.8|905.8|910.9|905.9|911|906|910.7|905.7|5
1639595870000|2021-12-15 19:17:50|911|906|910.5|905.5|911|906|910.4|905.4|14
1639595880000|2021-12-15 19:18:00|910.6|905.6|910.2|905.2|910.6|905.6|910.2|905.2|11
1639595890000|2021-12-15 19:18:10|910.3|905.3|910.9|905.9|910.9|905.9|910.3|905.3|13
1639595900000|2021-12-15 19:18:20|911|906|911.1|906.1|911.1|906.1|911|906|2
1639595920000|2021-12-15 19:18:40|910.9|905.9|910.8|905.8|910.9|905.9|910.8|905.8|2
1639595930000|2021-12-15 19:18:50|910.7|905.7|910.9|905.9|910.9|905.9|910.6|905.6|6
1639595940000|2021-12-15 19:19:00|911|906|910.7|905.7|911.1|906.1|910.6|905.6|20
1639595950000|2021-12-15 19:19:10|910.8|905.8|910.8|905.8|910.8|905.8|910.7|905.7|5
1639595960000|2021-12-15 19:19:20|910.7|905.7|910.7|905.7|910.8|905.8|910.6|905.6|7
1639595970000|2021-12-15 19:19:30|910.6|905.6|910.6|905.6|910.8|905.8|910.6|905.6|13
1639595980000|2021-12-15 19:19:40|910.8|905.8|910.7|905.7|911.2|906.2|910.7|905.7|15
1639595990000|2021-12-15 19:19:50|910.8|905.8|910.8|905.8|910.9|905.9|910.7|905.7|5
1639596000000|2021-12-15 19:20:00|910.7|905.7|910.5|905.5|910.9|905.9|910.5|905.5|11
1639596010000|2021-12-15 19:20:10|910.6|905.6|910.8|905.8|910.8|905.8|910.6|905.6|7
1639596020000|2021-12-15 19:20:20|910.6|905.6|910.7|905.7|910.8|905.8|910.6|905.6|11
1639596030000|2021-12-15 19:20:30|910.8|905.8|910.6|905.6|910.9|905.9|910.6|905.6|3
1639596040000|2021-12-15 19:20:40|910.7|905.7|910.6|905.6|910.8|905.8|910.5|905.5|10
1639596050000|2021-12-15 19:20:50|910.7|905.7|910.6|905.6|910.8|905.8|910.5|905.5|14
1639596060000|2021-12-15 19:21:00|910.5|905.5|910.8|905.8|910.9|905.9|910.5|905.5|11
1639596070000|2021-12-15 19:21:10|910.9|905.9|910.6|905.6|910.9|905.9|910.6|905.6|4
1639596080000|2021-12-15 19:21:20|910.2|905.2|910.6|905.6|910.7|905.7|910.2|905.2|6
1639596090000|2021-12-15 19:21:30|910.7|905.7|910.7|905.7|910.7|905.7|910.6|905.6|5
1639596100000|2021-12-15 19:21:40|910.6|905.6|910.5|905.5|910.7|905.7|910.3|905.3|11
1639596110000|2021-12-15 19:21:50|910.6|905.6|910.4|905.4|910.6|905.6|910.4|905.4|9
1639596120000|2021-12-15 19:22:00|910.5|905.5|910.7|905.7|910.7|905.7|910.3|905.3|7
1639596130000|2021-12-15 19:22:10|910.8|905.8|910.7|905.7|910.8|905.8|910.7|905.7|14
1639596140000|2021-12-15 19:22:20|910.8|905.8|910.7|905.7|910.8|905.8|910.6|905.6|16
1639596150000|2021-12-15 19:22:30|910.6|905.6|910.3|905.3|910.6|905.6|910.3|905.3|8
1639596160000|2021-12-15 19:22:40|910.2|905.2|910.2|905.2|910.2|905.2|910.2|905.2|1
1639596170000|2021-12-15 19:22:50|910.1|905.1|910.2|905.2|910.2|905.2|910.1|905.1|2
1639596180000|2021-12-15 19:23:00|910.3|905.3|910.1|905.1|910.4|905.4|910.1|905.1|11
1639596190000|2021-12-15 19:23:10|910|905|910|905|910.1|905.1|909.9|904.9|6
1639596200000|2021-12-15 19:23:20|909.9|904.9|909.7|904.7|910|905|909.6|904.6|13
1639596210000|2021-12-15 19:23:30|909.6|904.6|909.8|904.8|909.8|904.8|909.6|904.6|5
1639596220000|2021-12-15 19:23:40|909.9|904.9|909.9|904.9|909.9|904.9|909.8|904.8|5
1639596230000|2021-12-15 19:23:50|909.8|904.8|909.7|904.7|909.8|904.8|909.7|904.7|2
1639596250000|2021-12-15 19:24:10|909.8|904.8|909.7|904.7|909.9|904.9|909.7|904.7|10
1639596260000|2021-12-15 19:24:20|909.5|904.5|909.2|904.2|909.6|904.6|909.1|904.1|16
1639596270000|2021-12-15 19:24:30|909.3|904.3|909.2|904.2|909.3|904.3|909.2|904.2|10
1639596280000|2021-12-15 19:24:40|909.3|904.3|909.3|904.3|909.4|904.4|909.2|904.2|17
1639596290000|2021-12-15 19:24:50|909.4|904.4|909.3|904.3|909.4|904.4|909.3|904.3|8
1639596300000|2021-12-15 19:25:00|909.4|904.4|908.4|903.4|909.4|904.4|908.4|903.4|9
1639596310000|2021-12-15 19:25:10|908.2|903.2|908|903|908.3|903.3|908|903|6
1639596320000|2021-12-15 19:25:20|908.1|903.1|907.7|902.7|908.1|903.1|907.7|902.7|4
1639596340000|2021-12-15 19:25:40|907.8|902.8|907.7|902.7|907.8|902.8|907.7|902.7|4
1639596350000|2021-12-15 19:25:50|907.1|902.1|907|902|907.1|902.1|907|902|4
1639596360000|2021-12-15 19:26:00|907.1|902.1|907.1|902.1|907.2|902.2|907.1|902.1|5
1639596370000|2021-12-15 19:26:10|907.2|902.2|907.2|902.2|907.6|902.6|907.1|902.1|11
1639596380000|2021-12-15 19:26:20|907.3|902.3|906.9|901.9|907.4|902.4|906.9|901.9|4
1639596390000|2021-12-15 19:26:30|907|902|907.1|902.1|907.2|902.2|906.9|901.9|8
1639596400000|2021-12-15 19:26:40|907|902|907.9|902.9|908|903|906.9|901.9|12
1639596420000|2021-12-15 19:27:00|907.7|902.7|907.6|902.6|907.7|902.7|907.6|902.6|2
1639596440000|2021-12-15 19:27:20|907.5|902.5|907.4|902.4|907.6|902.6|907.4|902.4|4
1639596460000|2021-12-15 19:27:40|907.3|902.3|906.9|901.9|907.3|902.3|906.8|901.8|5
1639596470000|2021-12-15 19:27:50|907|902|907.4|902.4|907.6|902.6|907|902|5
1639596480000|2021-12-15 19:28:00|907.3|902.3|907.3|902.3|907.4|902.4|907.1|902.1|18
1639596490000|2021-12-15 19:28:10|907.6|902.6|907.8|902.8|907.8|902.8|907.6|902.6|7
1639596500000|2021-12-15 19:28:20|907.7|902.7|907.7|902.7|907.7|902.7|907.5|902.5|9
1639596510000|2021-12-15 19:28:30|907.6|902.6|907.8|902.8|907.8|902.8|907.3|902.3|12
1639596520000|2021-12-15 19:28:40|907.6|902.6|908.2|903.2|908.2|903.2|907.6|902.6|11
1639596530000|2021-12-15 19:28:50|908.3|903.3|908.3|903.3|908.3|903.3|908.2|903.2|3
1639596540000|2021-12-15 19:29:00|908.4|903.4|909.2|904.2|909.2|904.2|908.4|903.4|12
1639596550000|2021-12-15 19:29:10|909.3|904.3|909.6|904.6|909.6|904.6|909.2|904.2|13
1639596560000|2021-12-15 19:29:20|909.7|904.7|909.8|904.8|909.9|904.9|909.7|904.7|4
1639596570000|2021-12-15 19:29:30|910.1|905.1|909.8|904.8|910.1|905.1|909.7|904.7|5
1639596580000|2021-12-15 19:29:40|910.1|905.1|910.2|905.2|910.2|905.2|910.1|905.1|2
1639596590000|2021-12-15 19:29:50|910.3|905.3|909.9|904.9|910.6|905.6|909.9|904.9|14
1639596600000|2021-12-15 19:30:00|909.7|904.7|909.2|904.2|909.7|904.7|909|904|16
1639596610000|2021-12-15 19:30:10|909.6|904.6|910|905|910|905|909.6|904.6|3
1639596620000|2021-12-15 19:30:20|909.9|904.9|910.3|905.3|910.4|905.4|909.9|904.9|20
1639596630000|2021-12-15 19:30:30|910.4|905.4|910.3|905.3|910.4|905.4|910.2|905.2|17
1639596640000|2021-12-15 19:30:40|910.4|905.4|910.2|905.2|910.4|905.4|910.2|905.2|12
1639596650000|2021-12-15 19:30:50|910.3|905.3|910.3|905.3|910.3|905.3|910.1|905.1|15
1639596660000|2021-12-15 19:31:00|910.2|905.2|909.9|904.9|910.3|905.3|909.8|904.8|21
1639596670000|2021-12-15 19:31:10|909.8|904.8|909.6|904.6|909.9|904.9|909.6|904.6|6
1639596680000|2021-12-15 19:31:20|909.5|904.5|910|905|910.2|905.2|909.5|904.5|10
1639596690000|2021-12-15 19:31:30|909.7|904.7|909.5|904.5|909.7|904.7|909.5|904.5|7
1639596700000|2021-12-15 19:31:40|909.6|904.6|910.1|905.1|910.1|905.1|909.4|904.4|9
1639596710000|2021-12-15 19:31:50|910|905|909.9|904.9|910.1|905.1|909.7|904.7|13
1639596720000|2021-12-15 19:32:00|909.8|904.8|910|905|910|905|909.8|904.8|15
1639596730000|2021-12-15 19:32:10|910.1|905.1|909.7|904.7|910.1|905.1|909.7|904.7|10
1639596740000|2021-12-15 19:32:20|909.8|904.8|909.8|904.8|909.9|904.9|909.7|904.7|19
1639596750000|2021-12-15 19:32:30|909.9|904.9|909.4|904.4|909.9|904.9|909.4|904.4|7
1639596760000|2021-12-15 19:32:40|909.5|904.5|909.5|904.5|909.5|904.5|909|904|20
1639596770000|2021-12-15 19:32:50|909.4|904.4|910.4|905.4|910.4|905.4|909.4|904.4|6
1639596780000|2021-12-15 19:33:00|910.3|905.3|909.2|904.2|910.4|905.4|909.2|904.2|21
1639596790000|2021-12-15 19:33:10|909.3|904.3|908.9|903.9|909.3|904.3|908.9|903.9|12
1639596800000|2021-12-15 19:33:20|908.8|903.8|908.6|903.6|908.8|903.8|908.5|903.5|15
1639596810000|2021-12-15 19:33:30|908.9|903.9|909.1|904.1|909.1|904.1|908.8|903.8|26
1639596820000|2021-12-15 19:33:40|909.2|904.2|909.4|904.4|909.4|904.4|909.2|904.2|6
1639596830000|2021-12-15 19:33:50|909.6|904.6|909.4|904.4|909.6|904.6|909.3|904.3|7
1639596840000|2021-12-15 19:34:00|909.5|904.5|908.7|903.7|909.5|904.5|908.7|903.7|11
1639596850000|2021-12-15 19:34:10|908.8|903.8|908.9|903.9|908.9|903.9|908.7|903.7|8
1639596860000|2021-12-15 19:34:20|908.8|903.8|908.6|903.6|908.9|903.9|908.5|903.5|13
1639596870000|2021-12-15 19:34:30|908.7|903.7|909.6|904.6|909.6|904.6|908.7|903.7|6
1639596880000|2021-12-15 19:34:40|909.5|904.5|909.9|904.9|909.9|904.9|909.5|904.5|11
1639596890000|2021-12-15 19:34:50|910|905|909.7|904.7|910.4|905.4|909.7|904.7|11
1639596900000|2021-12-15 19:35:00|909.6|904.6|909.5|904.5|909.7|904.7|909.4|904.4|22
1639596910000|2021-12-15 19:35:10|909.4|904.4|909.4|904.4|909.7|904.7|909.4|904.4|21
1639596920000|2021-12-15 19:35:20|909.6|904.6|909.6|904.6|909.7|904.7|909.4|904.4|23
1639596930000|2021-12-15 19:35:30|909.4|904.4|909.2|904.2|909.4|904.4|908.9|903.9|17
1639596940000|2021-12-15 19:35:40|909.3|904.3|909|904|909.3|904.3|909|904|14
1639596950000|2021-12-15 19:35:50|908.9|903.9|908.5|903.5|908.9|903.9|908.4|903.4|19
1639596960000|2021-12-15 19:36:00|908.6|903.6|908.9|903.9|908.9|903.9|908.5|903.5|14
1639596970000|2021-12-15 19:36:10|908.8|903.8|909.2|904.2|909.2|904.2|908.7|903.7|16
1639596980000|2021-12-15 19:36:20|909.1|904.1|909.7|904.7|909.7|904.7|909.1|904.1|12
1639596990000|2021-12-15 19:36:30|909.9|904.9|909.8|904.8|910|905|909.8|904.8|16
1639597000000|2021-12-15 19:36:40|909.5|904.5|910.3|905.3|910.5|905.5|909.5|904.5|22
1639597010000|2021-12-15 19:36:50|910.4|905.4|911.2|906.2|911.3|906.3|910.4|905.4|11
1639597020000|2021-12-15 19:37:00|911.3|906.3|912.1|907.1|912.1|907.1|911|906|22
1639597030000|2021-12-15 19:37:10|912.2|907.2|911.8|906.8|912.2|907.2|911.7|906.7|7
1639597040000|2021-12-15 19:37:20|911.9|906.9|912|907|912|907|911.8|906.8|4
1639597050000|2021-12-15 19:37:30|911.8|906.8|911.4|906.4|911.8|906.8|911.4|906.4|8
1639597060000|2021-12-15 19:37:40|911.3|906.3|911.3|906.3|911.4|906.4|911.2|906.2|6
1639597070000|2021-12-15 19:37:50|911.2|906.2|911.2|906.2|911.3|906.3|911|906|14
1639597080000|2021-12-15 19:38:00|911.1|906.1|911.3|906.3|911.6|906.6|911.1|906.1|21
1639597090000|2021-12-15 19:38:10|911.4|906.4|911.2|906.2|911.4|906.4|911.1|906.1|33
1639597100000|2021-12-15 19:38:20|911.4|906.4|910.9|905.9|911.4|906.4|910.8|905.8|13
1639597110000|2021-12-15 19:38:30|910.8|905.8|910.7|905.7|910.9|905.9|910.7|905.7|14
1639597120000|2021-12-15 19:38:40|910.9|905.9|910.9|905.9|911.1|906.1|910.8|905.8|22
1639597130000|2021-12-15 19:38:50|911|906|911|906|911|906|910.9|905.9|15
1639597140000|2021-12-15 19:39:00|910.9|905.9|910.6|905.6|910.9|905.9|910.3|905.3|15
1639597150000|2021-12-15 19:39:10|910.5|905.5|911|906|911|906|910.5|905.5|11
1639597160000|2021-12-15 19:39:20|910.9|905.9|911.2|906.2|911.4|906.4|910.8|905.8|20
1639597170000|2021-12-15 19:39:30|911.3|906.3|911.3|906.3|911.3|906.3|911.3|906.3|1
1639597180000|2021-12-15 19:39:40|911.2|906.2|911.5|906.5|911.5|906.5|911.2|906.2|6
1639597190000|2021-12-15 19:39:50|911.3|906.3|912|907|912|907|911.2|906.2|13
1639597200000|2021-12-15 19:40:00|911.9|906.9|911.7|906.7|912.1|907.1|911.5|906.5|22
1639597210000|2021-12-15 19:40:10|911.6|906.6|911.4|906.4|911.8|906.8|911.1|906.1|16
1639597220000|2021-12-15 19:40:20|911.3|906.3|911.9|906.9|912|907|911.3|906.3|16
1639597230000|2021-12-15 19:40:30|912|907|912|907|912.2|907.2|912|907|8
1639597240000|2021-12-15 19:40:40|912.1|907.1|911.9|906.9|912.1|907.1|911.9|906.9|11
1639597250000|2021-12-15 19:40:50|912|907|912.8|907.8|912.8|907.8|912|907|13
1639597260000|2021-12-15 19:41:00|912.9|907.9|912.4|907.4|912.9|907.9|912.4|907.4|21
1639597270000|2021-12-15 19:41:10|912.5|907.5|912.6|907.6|912.6|907.6|912.4|907.4|18
1639597280000|2021-12-15 19:41:20|912.5|907.5|912.6|907.6|912.6|907.6|912.4|907.4|4
1639597290000|2021-12-15 19:41:30|913|908|913.4|908.4|913.4|908.4|913|908|11
1639597300000|2021-12-15 19:41:40|913.6|908.6|913.6|908.6|913.6|908.6|913.5|908.5|5
1639597310000|2021-12-15 19:41:50|913.7|908.7|913.6|908.6|913.7|908.7|913.5|908.5|14
1639597320000|2021-12-15 19:42:00|913.7|908.7|913.5|908.5|913.7|908.7|913.5|908.5|16
1639597330000|2021-12-15 19:42:10|913.6|908.6|913.6|908.6|913.6|908.6|913.4|908.4|9
1639597340000|2021-12-15 19:42:20|913.5|908.5|913.6|908.6|913.7|908.7|913.3|908.3|13
1639597350000|2021-12-15 19:42:30|913.5|908.5|913.7|908.7|913.8|908.8|913.5|908.5|21
1639597360000|2021-12-15 19:42:40|913.6|908.6|913.5|908.5|913.6|908.6|913.3|908.3|23
1639597370000|2021-12-15 19:42:50|913.4|908.4|912.9|907.9|913.5|908.5|912.9|907.9|12
1639597380000|2021-12-15 19:43:00|913|908|913.5|908.5|913.7|908.7|912.9|907.9|14
1639597390000|2021-12-15 19:43:10|913.4|908.4|913.2|908.2|913.5|908.5|913.2|908.2|8
1639597400000|2021-12-15 19:43:20|913.3|908.3|913.3|908.3|913.3|908.3|913.2|908.2|5
1639597410000|2021-12-15 19:43:30|913.2|908.2|912.9|907.9|913.3|908.3|912.9|907.9|6
1639597420000|2021-12-15 19:43:40|912.8|907.8|912.5|907.5|912.8|907.8|912|907|17
1639597430000|2021-12-15 19:43:50|912.4|907.4|911.8|906.8|912.6|907.6|911.8|906.8|19
1639597440000|2021-12-15 19:44:00|911.7|906.7|912.5|907.5|912.5|907.5|911.7|906.7|16
1639597450000|2021-12-15 19:44:10|912.4|907.4|911.9|906.9|912.6|907.6|911.9|906.9|15
1639597460000|2021-12-15 19:44:20|911.8|906.8|911.5|906.5|911.9|906.9|911.1|906.1|19
1639597470000|2021-12-15 19:44:30|911.4|906.4|911.9|906.9|911.9|906.9|911.4|906.4|14
1639597480000|2021-12-15 19:44:40|912|907|911.9|906.9|912.1|907.1|911.9|906.9|13
1639597490000|2021-12-15 19:44:50|911.6|906.6|911.7|906.7|911.7|906.7|911.4|906.4|17
1639597500000|2021-12-15 19:45:00|911.6|906.6|911.7|906.7|911.7|906.7|911.5|906.5|23
1639597510000|2021-12-15 19:45:10|911.5|906.5|912.2|907.2|912.2|907.2|911.5|906.5|16
1639597520000|2021-12-15 19:45:20|912.1|907.1|912.1|907.1|912.1|907.1|912|907|9
1639597530000|2021-12-15 19:45:30|912|907|912.1|907.1|912.1|907.1|912|907|10
1639597540000|2021-12-15 19:45:40|912.2|907.2|911.9|906.9|912.6|907.6|911.9|906.9|10
1639597550000|2021-12-15 19:45:50|912|907|911.6|906.6|912|907|911.5|906.5|7
1639597560000|2021-12-15 19:46:00|911.5|906.5|911.8|906.8|912.1|907.1|911.5|906.5|11
1639597570000|2021-12-15 19:46:10|912|907|912|907|912|907|911.9|906.9|13
1639597580000|2021-12-15 19:46:20|911.9|906.9|911.9|906.9|912|907|911.9|906.9|3
1639597590000|2021-12-15 19:46:30|912|907|912.1|907.1|912.2|907.2|912|907|4
1639597600000|2021-12-15 19:46:40|912|907|912.2|907.2|912.2|907.2|912|907|19
1639597610000|2021-12-15 19:46:50|912.1|907.1|912|907|912.2|907.2|912|907|10
1639597620000|2021-12-15 19:47:00|912.1|907.1|912.2|907.2|912.2|907.2|912|907|4
1639597630000|2021-12-15 19:47:10|912.1|907.1|912.4|907.4|912.4|907.4|912.1|907.1|3
1639597640000|2021-12-15 19:47:20|912.3|907.3|912.3|907.3|912.4|907.4|912.3|907.3|13
1639597650000|2021-12-15 19:47:30|912.4|907.4|912.5|907.5|912.5|907.5|912.4|907.4|10
1639597660000|2021-12-15 19:47:40|912.3|907.3|912.4|907.4|912.5|907.5|912.3|907.3|13
1639597670000|2021-12-15 19:47:50|912.5|907.5|912.3|907.3|912.5|907.5|912.3|907.3|13
1639597680000|2021-12-15 19:48:00|912.4|907.4|912.6|907.6|912.6|907.6|912.3|907.3|7
1639597690000|2021-12-15 19:48:10|913|908|913.3|908.3|913.3|908.3|913|908|7
1639597700000|2021-12-15 19:48:20|913.4|908.4|913.3|908.3|913.4|908.4|913.3|908.3|2
1639597710000|2021-12-15 19:48:30|913.4|908.4|913.4|908.4|913.4|908.4|913.3|908.3|7
1639597720000|2021-12-15 19:48:40|913.6|908.6|913.6|908.6|913.6|908.6|913.6|908.6|1
1639597730000|2021-12-15 19:48:50|913.5|908.5|913.2|908.2|913.5|908.5|913.1|908.1|14
1639597740000|2021-12-15 19:49:00|913.3|908.3|913.3|908.3|913.4|908.4|913.1|908.1|16
1639597750000|2021-12-15 19:49:10|913.2|908.2|913.1|908.1|913.3|908.3|913.1|908.1|8
1639597760000|2021-12-15 19:49:20|913.2|908.2|912.8|907.8|913.2|908.2|912.7|907.7|9
1639597770000|2021-12-15 19:49:30|912.7|907.7|912.7|907.7|912.7|907.7|912.6|907.6|3
1639597780000|2021-12-15 19:49:40|912.8|907.8|913|908|913.3|908.3|912.8|907.8|12
1639597790000|2021-12-15 19:49:50|913.2|908.2|913.2|908.2|913.3|908.3|913.2|908.2|3
1639597800000|2021-12-15 19:50:00|913.3|908.3|912.6|907.6|913.3|908.3|912.6|907.6|20
1639597810000|2021-12-15 19:50:10|912.7|907.7|912.7|907.7|912.8|907.8|912.7|907.7|13
1639597820000|2021-12-15 19:50:20|912.6|907.6|912.3|907.3|912.7|907.7|912.3|907.3|7
1639597830000|2021-12-15 19:50:30|912.4|907.4|912|907|912.4|907.4|912|907|4
1639597840000|2021-12-15 19:50:40|912.1|907.1|912.1|907.1|912.1|907.1|912|907|5
1639597850000|2021-12-15 19:50:50|912.3|907.3|912.3|907.3|912.4|907.4|912.3|907.3|3
1639597860000|2021-12-15 19:51:00|912.2|907.2|912.5|907.5|912.5|907.5|912.1|907.1|7
1639597870000|2021-12-15 19:51:10|912.4|907.4|912.3|907.3|912.5|907.5|912.2|907.2|10
1639597880000|2021-12-15 19:51:20|912.2|907.2|912.2|907.2|912.3|907.3|912.2|907.2|15
1639597890000|2021-12-15 19:51:30|912.3|907.3|912.5|907.5|912.5|907.5|912.3|907.3|3
1639597900000|2021-12-15 19:51:40|912.7|907.7|912.6|907.6|912.7|907.7|912.6|907.6|2
1639597920000|2021-12-15 19:52:00|912.7|907.7|912.7|907.7|912.7|907.7|912.7|907.7|1
1639597930000|2021-12-15 19:52:10|913.3|908.3|913.3|908.3|913.3|908.3|913.2|908.2|3
1639597940000|2021-12-15 19:52:20|913.4|908.4|913.5|908.5|913.5|908.5|913.4|908.4|10
1639597950000|2021-12-15 19:52:30|913.6|908.6|913.6|908.6|913.7|908.7|913.6|908.6|3
1639597960000|2021-12-15 19:52:40|913.7|908.7|913.7|908.7|913.7|908.7|913.6|908.6|5
1639597970000|2021-12-15 19:52:50|913.6|908.6|913.7|908.7|913.7|908.7|913.6|908.6|2
1639597980000|2021-12-15 19:53:00|913.6|908.6|914|909|914|909|913.6|908.6|7
1639597990000|2021-12-15 19:53:10|914.3|909.3|914.5|909.5|914.6|909.6|914.2|909.2|10
1639598000000|2021-12-15 19:53:20|914.6|909.6|915|910|915|910|914.5|909.5|12
1639598010000|2021-12-15 19:53:30|915.1|910.1|914.8|909.8|915.1|910.1|914.8|909.8|4
1639598020000|2021-12-15 19:53:40|914.9|909.9|915.3|910.3|915.4|910.4|914.9|909.9|16
1639598030000|2021-12-15 19:53:50|915.4|910.4|915.5|910.5|915.5|910.5|915.3|910.3|6
1639598040000|2021-12-15 19:54:00|915.7|910.7|915.4|910.4|915.7|910.7|915.2|910.2|6
1639598050000|2021-12-15 19:54:10|915.3|910.3|915.6|910.6|915.6|910.6|915.3|910.3|4
1639598060000|2021-12-15 19:54:20|915.1|910.1|915|910|915.1|910.1|915|910|4
1639598070000|2021-12-15 19:54:30|915.1|910.1|915.2|910.2|915.3|910.3|914.9|909.9|19
1639598080000|2021-12-15 19:54:40|915.3|910.3|915.4|910.4|915.4|910.4|915.2|910.2|4
1639598090000|2021-12-15 19:54:50|915.5|910.5|915.5|910.5|915.5|910.5|915.5|910.5|1
1639598100000|2021-12-15 19:55:00|915.6|910.6|915.5|910.5|915.6|910.6|915.5|910.5|4
1639598110000|2021-12-15 19:55:10|915.6|910.6|915|910|915.6|910.6|915|910|10
1639598120000|2021-12-15 19:55:20|915.1|910.1|915.2|910.2|915.5|910.5|915.1|910.1|11
1639598130000|2021-12-15 19:55:30|915.3|910.3|914.7|909.7|915.3|910.3|914.7|909.7|22
1639598140000|2021-12-15 19:55:40|914.8|909.8|914.6|909.6|914.8|909.8|914.5|909.5|8
1639598150000|2021-12-15 19:55:50|914.5|909.5|913.8|908.8|914.6|909.6|913.8|908.8|21
1639598160000|2021-12-15 19:56:00|913.9|908.9|914.6|909.6|914.6|909.6|913.9|908.9|26
1639598170000|2021-12-15 19:56:10|914.5|909.5|913.5|908.5|914.6|909.6|913.5|908.5|12
1639598180000|2021-12-15 19:56:20|913.6|908.6|913.7|908.7|913.7|908.7|913.4|908.4|10
1639598190000|2021-12-15 19:56:30|913.6|908.6|914|909|914.1|909.1|913.6|908.6|11
1639598200000|2021-12-15 19:56:40|914.1|909.1|914|909|914.1|909.1|913.9|908.9|6
1639598210000|2021-12-15 19:56:50|914.1|909.1|913.6|908.6|914.1|909.1|913.6|908.6|6
1639598220000|2021-12-15 19:57:00|913.7|908.7|914|909|914.1|909.1|913.1|908.1|19
1639598230000|2021-12-15 19:57:10|914.1|909.1|914|909|914.1|909.1|913.9|908.9|18
1639598240000|2021-12-15 19:57:20|913.9|908.9|914.3|909.3|914.4|909.4|913.8|908.8|26
1639598250000|2021-12-15 19:57:30|914.4|909.4|914.4|909.4|914.5|909.5|914.2|909.2|16
1639598260000|2021-12-15 19:57:40|914.3|909.3|914.6|909.6|914.6|909.6|914.3|909.3|10
1639598270000|2021-12-15 19:57:50|914.5|909.5|915.4|910.4|915.4|910.4|914.5|909.5|11
1639598280000|2021-12-15 19:58:00|915.2|910.2|915.5|910.5|915.5|910.5|915.2|910.2|15
1639598290000|2021-12-15 19:58:10|915.6|910.6|915|910|915.6|910.6|915|910|16
1639598300000|2021-12-15 19:58:20|914.8|909.8|914.3|909.3|914.8|909.8|914.3|909.3|6
1639598310000|2021-12-15 19:58:30|914.4|909.4|914.4|909.4|914.4|909.4|914.4|909.4|1
1639598320000|2021-12-15 19:58:40|914.5|909.5|914.5|909.5|914.5|909.5|914.3|909.3|8
1639598330000|2021-12-15 19:58:50|914.6|909.6|914.6|909.6|914.7|909.7|914.5|909.5|7
1639598340000|2021-12-15 19:59:00|914.7|909.7|914.8|909.8|914.9|909.9|914.5|909.5|14
1639598350000|2021-12-15 19:59:10|914.9|909.9|914.9|909.9|914.9|909.9|914.7|909.7|6
1639598360000|2021-12-15 19:59:20|914.8|909.8|914.5|909.5|914.9|909.9|914.4|909.4|13
1639598370000|2021-12-15 19:59:30|914.6|909.6|914.4|909.4|914.6|909.6|914.4|909.4|27
1639598380000|2021-12-15 19:59:40|914.5|909.5|914.6|909.6|914.6|909.6|914.3|909.3|8
1639598390000|2021-12-15 19:59:50|914.7|909.7|915|910|915|910|914.7|909.7|4
1639598400000|2021-12-15 20:00:00|915.3|910.3|914.9|909.9|915.5|910.5|914.9|909.9|12
1639598410000|2021-12-15 20:00:10|915.1|910.1|915.1|910.1|915.2|910.2|915.1|910.1|3
1639598420000|2021-12-15 20:00:20|914.7|909.7|914.7|909.7|914.9|909.9|914.7|909.7|14
1639598430000|2021-12-15 20:00:30|914.8|909.8|914.7|909.7|914.8|909.8|914.7|909.7|6
1639598440000|2021-12-15 20:00:40|914.8|909.8|914.8|909.8|914.8|909.8|914.8|909.8|1
1639598450000|2021-12-15 20:00:50|915.2|910.2|916.2|911.2|916.2|911.2|915.2|910.2|17
1639598460000|2021-12-15 20:01:00|916.1|911.1|916.2|911.2|916.2|911.2|916|911|9
1639598470000|2021-12-15 20:01:10|916|911|915.1|910.1|916|911|915.1|910.1|18
1639598480000|2021-12-15 20:01:20|915.9|910.9|915.6|910.6|915.9|910.9|915.6|910.6|9
1639598490000|2021-12-15 20:01:30|915.4|910.4|915.6|910.6|915.6|910.6|915.2|910.2|6
1639598500000|2021-12-15 20:01:40|915.5|910.5|915.6|910.6|915.6|910.6|915.5|910.5|4
1639598510000|2021-12-15 20:01:50|915.5|910.5|916.1|911.1|916.1|911.1|915.5|910.5|6
1639598520000|2021-12-15 20:02:00|916.4|911.4|916.4|911.4|916.4|911.4|916.3|911.3|7
1639598530000|2021-12-15 20:02:10|916.5|911.5|916.9|911.9|916.9|911.9|916.5|911.5|2
1639598540000|2021-12-15 20:02:20|916.8|911.8|916.4|911.4|916.8|911.8|916.3|911.3|7
1639598550000|2021-12-15 20:02:30|916.3|911.3|916.4|911.4|916.4|911.4|916.3|911.3|8
1639598560000|2021-12-15 20:02:40|916.5|911.5|916.2|911.2|916.5|911.5|916|911|16
1639598570000|2021-12-15 20:02:50|916.3|911.3|916.5|911.5|916.5|911.5|916.3|911.3|2
1639598580000|2021-12-15 20:03:00|916.3|911.3|916.2|911.2|916.3|911.3|916.2|911.2|4
1639598590000|2021-12-15 20:03:10|916.5|911.5|916.9|911.9|916.9|911.9|916.5|911.5|9
1639598600000|2021-12-15 20:03:20|916.8|911.8|916.8|911.8|916.9|911.9|916.7|911.7|7
1639598610000|2021-12-15 20:03:30|916.7|911.7|916.9|911.9|916.9|911.9|916.7|911.7|9
1639598620000|2021-12-15 20:03:40|917.1|912.1|917.3|912.3|917.3|912.3|917.1|912.1|10
1639598630000|2021-12-15 20:03:50|917.2|912.2|917.3|912.3|917.3|912.3|917.1|912.1|12
1639598640000|2021-12-15 20:04:00|917.4|912.4|917.5|912.5|917.7|912.7|917.3|912.3|15
1639598650000|2021-12-15 20:04:10|917.7|912.7|917.8|912.8|917.8|912.8|917.6|912.6|7
1639598660000|2021-12-15 20:04:20|917.7|912.7|917.8|912.8|917.8|912.8|917.6|912.6|5
1639598680000|2021-12-15 20:04:40|917.7|912.7|917.6|912.6|917.7|912.7|917.6|912.6|16
1639598690000|2021-12-15 20:04:50|917.7|912.7|917.8|912.8|917.8|912.8|917.6|912.6|8
1639598700000|2021-12-15 20:05:00|917.9|912.9|917.9|912.9|917.9|912.9|917.6|912.6|22
1639598710000|2021-12-15 20:05:10|917.8|912.8|917.7|912.7|918|913|917.7|912.7|6
1639598720000|2021-12-15 20:05:20|917.6|912.6|917.7|912.7|917.8|912.8|917.6|912.6|10
1639598730000|2021-12-15 20:05:30|917.6|912.6|918.2|913.2|918.2|913.2|917.6|912.6|7
1639598740000|2021-12-15 20:05:40|918.3|913.3|918.3|913.3|918.7|913.7|918.3|913.3|14
1639598750000|2021-12-15 20:05:50|918.2|913.2|918.3|913.3|918.5|913.5|918.1|913.1|9
1639598760000|2021-12-15 20:06:00|918.4|913.4|918.8|913.8|919.1|914.1|918.4|913.4|15
1639598770000|2021-12-15 20:06:10|918.9|913.9|918.9|913.9|918.9|913.9|918.7|913.7|15
1639598780000|2021-12-15 20:06:20|919|914|919.5|914.5|919.5|914.5|918.9|913.9|14
1639598790000|2021-12-15 20:06:30|919.4|914.4|918.8|913.8|919.8|914.8|918.8|913.8|20
1639598800000|2021-12-15 20:06:40|919|914|919.1|914.1|919.1|914.1|918.8|913.8|7
1639598810000|2021-12-15 20:06:50|919.3|914.3|920.7|915.7|920.7|915.7|919.3|914.3|9
1639598820000|2021-12-15 20:07:00|920.8|915.8|920.6|915.6|920.8|915.8|920.4|915.4|14
1639598830000|2021-12-15 20:07:10|920.5|915.5|920.7|915.7|920.7|915.7|920.4|915.4|10
1639598840000|2021-12-15 20:07:20|920.8|915.8|921|916|921|916|920.8|915.8|7
1639598850000|2021-12-15 20:07:30|921.1|916.1|920.9|915.9|921.2|916.2|920.8|915.8|7
1639598860000|2021-12-15 20:07:40|921|916|920.7|915.7|921.1|916.1|920.6|915.6|22
1639598870000|2021-12-15 20:07:50|920.1|915.1|920.5|915.5|920.6|915.6|920.1|915.1|22
1639598880000|2021-12-15 20:08:00|920.4|915.4|920.5|915.5|920.5|915.5|920.2|915.2|11
1639598890000|2021-12-15 20:08:10|920.6|915.6|920.9|915.9|920.9|915.9|920.6|915.6|4
1639598900000|2021-12-15 20:08:20|920.5|915.5|920.2|915.2|920.5|915.5|920.1|915.1|10
1639598910000|2021-12-15 20:08:30|920|915|919.6|914.6|920.2|915.2|919.6|914.6|18
1639598920000|2021-12-15 20:08:40|919.7|914.7|919.8|914.8|919.9|914.9|919.7|914.7|12
1639598930000|2021-12-15 20:08:50|920|915|920|915|920|915|919.7|914.7|9
1639598940000|2021-12-15 20:09:00|919.9|914.9|920|915|920.1|915.1|919.7|914.7|12
1639598950000|2021-12-15 20:09:10|919.9|914.9|920|915|920|915|919.8|914.8|6
1639598960000|2021-12-15 20:09:20|920.1|915.1|920.1|915.1|920.1|915.1|919.9|914.9|9
1639598970000|2021-12-15 20:09:30|920.3|915.3|919.8|914.8|920.3|915.3|919.8|914.8|9
1639598980000|2021-12-15 20:09:40|919.6|914.6|920.2|915.2|920.2|915.2|919.6|914.6|10
1639598990000|2021-12-15 20:09:50|919.9|914.9|920.3|915.3|920.3|915.3|919.8|914.8|4
1639599000000|2021-12-15 20:10:00|920.2|915.2|920.5|915.5|920.5|915.5|920.2|915.2|27
1639599010000|2021-12-15 20:10:10|920.4|915.4|920.2|915.2|920.4|915.4|920.2|915.2|9
1639599020000|2021-12-15 20:10:20|920|915|920.1|915.1|920.1|915.1|919.6|914.6|20
1639599030000|2021-12-15 20:10:30|920|915|919.8|914.8|920.1|915.1|919.7|914.7|12
1639599040000|2021-12-15 20:10:40|919.9|914.9|919.7|914.7|920.1|915.1|919.7|914.7|11
1639599050000|2021-12-15 20:10:50|919.8|914.8|920.3|915.3|920.3|915.3|919.7|914.7|4
1639599060000|2021-12-15 20:11:00|920.4|915.4|920.4|915.4|920.6|915.6|920.4|915.4|13
1639599070000|2021-12-15 20:11:10|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|6
1639599080000|2021-12-15 20:11:20|920.3|915.3|920.7|915.7|920.7|915.7|920.3|915.3|9
1639599090000|2021-12-15 20:11:30|920.6|915.6|920.7|915.7|920.7|915.7|920.6|915.6|6
1639599110000|2021-12-15 20:11:50|920.6|915.6|920.5|915.5|920.7|915.7|920.4|915.4|10
1639599120000|2021-12-15 20:12:00|920.6|915.6|920.9|915.9|920.9|915.9|920.5|915.5|9
1639599130000|2021-12-15 20:12:10|921|916|920.8|915.8|921.1|916.1|920.8|915.8|16
1639599140000|2021-12-15 20:12:20|920.9|915.9|920.9|915.9|921|916|920.8|915.8|15
1639599150000|2021-12-15 20:12:30|920.8|915.8|921.3|916.3|921.3|916.3|920.8|915.8|7
1639599160000|2021-12-15 20:12:40|921.2|916.2|921.3|916.3|921.4|916.4|921.2|916.2|4
1639599170000|2021-12-15 20:12:50|921.4|916.4|921.2|916.2|921.4|916.4|921.2|916.2|5
1639599180000|2021-12-15 20:13:00|921.3|916.3|921.3|916.3|921.4|916.4|921.3|916.3|11
1639599190000|2021-12-15 20:13:10|921.2|916.2|921.9|916.9|922|917|921.2|916.2|11
1639599200000|2021-12-15 20:13:20|922|917|921.9|916.9|922.1|917.1|921.9|916.9|7
1639599210000|2021-12-15 20:13:30|921.6|916.6|921.6|916.6|921.8|916.8|921.6|916.6|14
1639599220000|2021-12-15 20:13:40|921.7|916.7|921.6|916.6|921.8|916.8|921.6|916.6|12
1639599230000|2021-12-15 20:13:50|921.7|916.7|921.8|916.8|921.8|916.8|921.6|916.6|10
1639599240000|2021-12-15 20:14:00|921.7|916.7|921.9|916.9|921.9|916.9|921.7|916.7|5
1639599250000|2021-12-15 20:14:10|921.5|916.5|921.5|916.5|921.6|916.6|921.3|916.3|12
1639599260000|2021-12-15 20:14:20|921.4|916.4|921.4|916.4|921.5|916.5|921.4|916.4|5
1639599270000|2021-12-15 20:14:30|921.3|916.3|921.4|916.4|921.4|916.4|921.2|916.2|6
1639599280000|2021-12-15 20:14:40|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|10
1639599290000|2021-12-15 20:14:50|921.3|916.3|921.4|916.4|921.4|916.4|921.2|916.2|7
1639599300000|2021-12-15 20:15:00|921.5|916.5|921.5|916.5|921.5|916.5|921.3|916.3|17
1639599310000|2021-12-15 20:15:10|921.4|916.4|921.4|916.4|921.4|916.4|921.4|916.4|1
1639599320000|2021-12-15 20:15:20|921.5|916.5|921.8|916.8|921.8|916.8|921.4|916.4|15
1639599330000|2021-12-15 20:15:30|921.9|916.9|922.1|917.1|922.1|917.1|921.8|916.8|12
1639599340000|2021-12-15 20:15:40|922|917|922.1|917.1|922.1|917.1|921.7|916.7|5
1639599350000|2021-12-15 20:15:50|921.9|916.9|922.1|917.1|922.1|917.1|921.9|916.9|4
1639599360000|2021-12-15 20:16:00|922.3|917.3|922.3|917.3|922.4|917.4|922.2|917.2|11
1639599370000|2021-12-15 20:16:10|922.4|917.4|922.3|917.3|922.4|917.4|922.3|917.3|2
1639599380000|2021-12-15 20:16:20|922.2|917.2|921.9|916.9|922.2|917.2|921.9|916.9|7
1639599400000|2021-12-15 20:16:40|922|917|922|917|922.1|917.1|921.9|916.9|7
1639599410000|2021-12-15 20:16:50|922.1|917.1|922.5|917.5|922.5|917.5|922|917|10
1639599420000|2021-12-15 20:17:00|922.4|917.4|922.4|917.4|922.5|917.5|922.4|917.4|7
1639599430000|2021-12-15 20:17:10|922.5|917.5|922.5|917.5|922.5|917.5|922.4|917.4|5
1639599440000|2021-12-15 20:17:20|922.7|917.7|922.6|917.6|922.7|917.7|922.5|917.5|8
1639599450000|2021-12-15 20:17:30|922.7|917.7|923|918|923.1|918.1|922.7|917.7|15
1639599460000|2021-12-15 20:17:40|922.8|917.8|923|918|923.1|918.1|922.8|917.8|15
1639599470000|2021-12-15 20:17:50|922.9|917.9|923.9|918.9|924.1|919.1|922.9|917.9|7
1639599480000|2021-12-15 20:18:00|924.2|919.2|924.3|919.3|924.4|919.4|924.1|919.1|13
1639599490000|2021-12-15 20:18:10|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|4
1639599500000|2021-12-15 20:18:20|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|9
1639599510000|2021-12-15 20:18:30|924.5|919.5|924.4|919.4|924.6|919.6|924.4|919.4|6
1639599520000|2021-12-15 20:18:40|924.5|919.5|924.2|919.2|924.5|919.5|924.1|919.1|6
1639599530000|2021-12-15 20:18:50|924.1|919.1|923.5|918.5|924.1|919.1|923.5|918.5|6
1639599540000|2021-12-15 20:19:00|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|5
1639599550000|2021-12-15 20:19:10|923.9|918.9|923.6|918.6|923.9|918.9|923.5|918.5|11
1639599560000|2021-12-15 20:19:20|923.8|918.8|924.1|919.1|924.1|919.1|923.8|918.8|5
1639599570000|2021-12-15 20:19:30|924|919|924.1|919.1|924.1|919.1|924|919|8
1639599580000|2021-12-15 20:19:40|924|919|924|919|924.1|919.1|923.9|918.9|13
1639599590000|2021-12-15 20:19:50|923.9|918.9|924|919|924.1|919.1|923.9|918.9|24
1639599600000|2021-12-15 20:20:00|924.1|919.1|923.9|918.9|924.1|919.1|923.7|918.7|13
1639599610000|2021-12-15 20:20:10|923.8|918.8|923.4|918.4|923.9|918.9|923.2|918.2|7
1639599620000|2021-12-15 20:20:20|923.5|918.5|923.6|918.6|923.8|918.8|923.5|918.5|4
1639599630000|2021-12-15 20:20:30|923.8|918.8|923.3|918.3|923.8|918.8|923.3|918.3|15
1639599640000|2021-12-15 20:20:40|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639599650000|2021-12-15 20:20:50|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639599660000|2021-12-15 20:21:00|923.4|918.4|923.7|918.7|923.7|918.7|923.3|918.3|10
1639599670000|2021-12-15 20:21:10|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1639599680000|2021-12-15 20:21:20|923.7|918.7|923.9|918.9|923.9|918.9|923.6|918.6|6
1639599690000|2021-12-15 20:21:30|923.8|918.8|924.1|919.1|924.2|919.2|923.8|918.8|11
1639599700000|2021-12-15 20:21:40|924.3|919.3|924.1|919.1|924.3|919.3|924.1|919.1|3
1639599710000|2021-12-15 20:21:50|924.5|919.5|924.3|919.3|924.6|919.6|924.3|919.3|10
1639599720000|2021-12-15 20:22:00|924.4|919.4|924.6|919.6|924.6|919.6|924.3|919.3|14
1639599730000|2021-12-15 20:22:10|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|10
1639599740000|2021-12-15 20:22:20|924.5|919.5|924.3|919.3|924.6|919.6|924.3|919.3|9
1639599750000|2021-12-15 20:22:30|924.4|919.4|924.5|919.5|924.5|919.5|924.3|919.3|8
1639599760000|2021-12-15 20:22:40|924.3|919.3|924.3|919.3|924.5|919.5|924.3|919.3|12
1639599770000|2021-12-15 20:22:50|924.1|919.1|924.5|919.5|924.5|919.5|924.1|919.1|5
1639599780000|2021-12-15 20:23:00|924.6|919.6|925.3|920.3|925.3|920.3|924.6|919.6|8
1639599790000|2021-12-15 20:23:10|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|9
1639599800000|2021-12-15 20:23:20|925.3|920.3|925.6|920.6|926|921|925.3|920.3|11
1639599810000|2021-12-15 20:23:30|925.7|920.7|925.3|920.3|925.8|920.8|925.3|920.3|5
1639599820000|2021-12-15 20:23:40|925.4|920.4|925.1|920.1|925.6|920.6|925.1|920.1|6
1639599830000|2021-12-15 20:23:50|924.9|919.9|924.9|919.9|925|920|924.9|919.9|3
1639599840000|2021-12-15 20:24:00|924.7|919.7|923.9|918.9|924.7|919.7|923.9|918.9|18
1639599850000|2021-12-15 20:24:10|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|2
1639599860000|2021-12-15 20:24:20|923.5|918.5|923.1|918.1|923.5|918.5|923.1|918.1|5
1639599870000|2021-12-15 20:24:30|923.2|918.2|922.8|917.8|923.2|918.2|922.8|917.8|7
1639599880000|2021-12-15 20:24:40|922.9|917.9|922.9|917.9|923|918|922.6|917.6|9
1639599890000|2021-12-15 20:24:50|922.8|917.8|922.9|917.9|923|918|922.8|917.8|7
1639599900000|2021-12-15 20:25:00|922.8|917.8|923.2|918.2|923.2|918.2|922.8|917.8|6
1639599910000|2021-12-15 20:25:10|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|4
1639599920000|2021-12-15 20:25:20|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|3
1639599930000|2021-12-15 20:25:30|923.6|918.6|923.8|918.8|923.9|918.9|923.5|918.5|8
1639599940000|2021-12-15 20:25:40|923.7|918.7|923.3|918.3|923.7|918.7|923.3|918.3|13
1639599950000|2021-12-15 20:25:50|923.2|918.2|923.2|918.2|923.2|918.2|923|918|8
1639599960000|2021-12-15 20:26:00|923.1|918.1|922.8|917.8|923.1|918.1|922.8|917.8|11
1639599970000|2021-12-15 20:26:10|922.9|917.9|922.8|917.8|923|918|922.8|917.8|17
1639599980000|2021-12-15 20:26:20|922.5|917.5|922.1|917.1|922.5|917.5|921.9|916.9|16
1639599990000|2021-12-15 20:26:30|922.4|917.4|922.5|917.5|922.6|917.6|922.4|917.4|8
1639600000000|2021-12-15 20:26:40|922.4|917.4|922.3|917.3|922.5|917.5|922.2|917.2|5
1639600010000|2021-12-15 20:26:50|922.2|917.2|922.1|917.1|922.3|917.3|922|917|11
1639600020000|2021-12-15 20:27:00|922|917|922.1|917.1|922.1|917.1|921.9|916.9|8
1639600030000|2021-12-15 20:27:10|922.4|917.4|922.2|917.2|922.5|917.5|922.1|917.1|11
1639600040000|2021-12-15 20:27:20|922.1|917.1|922.6|917.6|922.6|917.6|922.1|917.1|3
1639600050000|2021-12-15 20:27:30|922.4|917.4|922.5|917.5|922.6|917.6|922.2|917.2|21
1639600060000|2021-12-15 20:27:40|922.3|917.3|922.1|917.1|922.4|917.4|922|917|12
1639600070000|2021-12-15 20:27:50|922.2|917.2|922.6|917.6|922.8|917.8|922.2|917.2|10
1639600080000|2021-12-15 20:28:00|922.7|917.7|923.2|918.2|923.2|918.2|922.7|917.7|9
1639600090000|2021-12-15 20:28:10|923.1|918.1|923.1|918.1|923.1|918.1|923|918|3
1639600100000|2021-12-15 20:28:20|923|918|922.8|917.8|923.2|918.2|922.8|917.8|10
1639600110000|2021-12-15 20:28:30|923|918|923.2|918.2|923.2|918.2|922.8|917.8|11
1639600120000|2021-12-15 20:28:40|923.1|918.1|923.6|918.6|923.6|918.6|923.1|918.1|5
1639600130000|2021-12-15 20:28:50|924|919|924|919|924|919|923.9|918.9|3
1639600140000|2021-12-15 20:29:00|923.9|918.9|924|919|924|919|923.9|918.9|2
1639600150000|2021-12-15 20:29:10|923.9|918.9|924|919|924|919|923.9|918.9|2
1639600160000|2021-12-15 20:29:20|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|4
1639600170000|2021-12-15 20:29:30|924.3|919.3|924.3|919.3|924.6|919.6|924.2|919.2|10
1639600180000|2021-12-15 20:29:40|924.4|919.4|924.3|919.3|924.4|919.4|924.3|919.3|4
1639600190000|2021-12-15 20:29:50|924.4|919.4|925.1|920.1|925.1|920.1|924.3|919.3|5
1639600200000|2021-12-15 20:30:00|925.9|920.9|926.2|921.2|926.3|921.3|925.9|920.9|4
1639600210000|2021-12-15 20:30:10|926|921|925.4|920.4|926|921|925.3|920.3|11
1639600220000|2021-12-15 20:30:20|925.2|920.2|925.3|920.3|925.4|920.4|925|920|8
1639600230000|2021-12-15 20:30:30|925.4|920.4|925|920|925.4|920.4|924.9|919.9|10
1639600240000|2021-12-15 20:30:40|924.9|919.9|924.9|919.9|925|920|924.9|919.9|9
1639600250000|2021-12-15 20:30:50|925|920|924.9|919.9|925.1|920.1|924.8|919.8|13
1639600260000|2021-12-15 20:31:00|924.8|919.8|925.3|920.3|925.3|920.3|924.8|919.8|13
1639600270000|2021-12-15 20:31:10|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|5
1639600280000|2021-12-15 20:31:20|925.5|920.5|925.6|920.6|925.7|920.7|925.4|920.4|18
1639600290000|2021-12-15 20:31:30|925.7|920.7|924.9|919.9|925.7|920.7|924.9|919.9|10
1639600300000|2021-12-15 20:31:40|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|3
1639600310000|2021-12-15 20:31:50|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|6
1639600320000|2021-12-15 20:32:00|925.4|920.4|925.4|920.4|925.5|920.5|925.2|920.2|15
1639600330000|2021-12-15 20:32:10|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639600340000|2021-12-15 20:32:20|925.3|920.3|924.9|919.9|925.4|920.4|924.9|919.9|8
1639600350000|2021-12-15 20:32:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639600360000|2021-12-15 20:32:40|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639600370000|2021-12-15 20:32:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|6
1639600380000|2021-12-15 20:33:00|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639600390000|2021-12-15 20:33:10|924.6|919.6|924.4|919.4|924.6|919.6|924.4|919.4|3
1639600400000|2021-12-15 20:33:20|924.5|919.5|924.6|919.6|924.7|919.7|924.5|919.5|12
1639600410000|2021-12-15 20:33:30|924.7|919.7|925.1|920.1|925.1|920.1|924.7|919.7|2
1639600420000|2021-12-15 20:33:40|925.2|920.2|925.7|920.7|925.7|920.7|925.2|920.2|4
1639600430000|2021-12-15 20:33:50|925.6|920.6|925.8|920.8|925.9|920.9|925.6|920.6|13
1639600440000|2021-12-15 20:34:00|925.7|920.7|925.9|920.9|926|921|925.7|920.7|15
1639600450000|2021-12-15 20:34:10|925.8|920.8|926.4|921.4|926.5|921.5|925.8|920.8|13
1639600460000|2021-12-15 20:34:20|926.5|921.5|926.3|921.3|926.5|921.5|926.3|921.3|3
1639600470000|2021-12-15 20:34:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|6
1639600480000|2021-12-15 20:34:40|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639600490000|2021-12-15 20:34:50|926.5|921.5|926|921|926.6|921.6|926|921|12
1639600500000|2021-12-15 20:35:00|926.1|921.1|926.3|921.3|926.3|921.3|926|921|8
1639600510000|2021-12-15 20:35:10|926.4|921.4|927.4|922.4|927.4|922.4|926.3|921.3|6
1639600520000|2021-12-15 20:35:20|927.3|922.3|927.1|922.1|927.5|922.5|927|922|12
1639600530000|2021-12-15 20:35:30|927|922|927|922|927.2|922.2|927|922|4
1639600540000|2021-12-15 20:35:40|926.9|921.9|926.2|921.2|926.9|921.9|926.2|921.2|7
1639600550000|2021-12-15 20:35:50|926.5|921.5|926.3|921.3|926.5|921.5|926.1|921.1|6
1639600560000|2021-12-15 20:36:00|926.4|921.4|926.1|921.1|926.4|921.4|926.1|921.1|6
1639600570000|2021-12-15 20:36:10|926.2|921.2|926.1|921.1|926.2|921.2|925.9|920.9|9
1639600580000|2021-12-15 20:36:20|926|921|926|921|926.1|921.1|925.9|920.9|9
1639600590000|2021-12-15 20:36:30|926.1|921.1|926.1|921.1|926.1|921.1|926|921|7
1639600600000|2021-12-15 20:36:40|926.3|921.3|926.7|921.7|926.8|921.8|926.3|921.3|7
1639600610000|2021-12-15 20:36:50|926.8|921.8|926.7|921.7|926.9|921.9|926.7|921.7|10
1639600620000|2021-12-15 20:37:00|926.8|921.8|926.9|921.9|926.9|921.9|926.7|921.7|4
1639600630000|2021-12-15 20:37:10|927|922|926.4|921.4|927|922|926.3|921.3|8
1639600640000|2021-12-15 20:37:20|926.5|921.5|926.6|921.6|926.6|921.6|926.4|921.4|16
1639600650000|2021-12-15 20:37:30|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|6
1639600660000|2021-12-15 20:37:40|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|4
1639600670000|2021-12-15 20:37:50|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639600680000|2021-12-15 20:38:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|4
1639600690000|2021-12-15 20:38:10|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|3
1639600700000|2021-12-15 20:38:20|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639600720000|2021-12-15 20:38:40|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|6
1639600730000|2021-12-15 20:38:50|926.6|921.6|926.3|921.3|926.6|921.6|926.3|921.3|5
1639600740000|2021-12-15 20:39:00|926.4|921.4|926.4|921.4|926.5|921.5|926.3|921.3|8
1639600750000|2021-12-15 20:39:10|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1639600760000|2021-12-15 20:39:20|926.2|921.2|925.5|920.5|926.2|921.2|925.5|920.5|3
1639600770000|2021-12-15 20:39:30|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|12
1639600780000|2021-12-15 20:39:40|925.1|920.1|925.5|920.5|925.5|920.5|925.1|920.1|4
1639600790000|2021-12-15 20:39:50|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|3
1639600800000|2021-12-15 20:40:00|926|921|926.6|921.6|926.6|921.6|926|921|5
1639600810000|2021-12-15 20:40:10|926.5|921.5|926.6|921.6|926.7|921.7|926.5|921.5|12
1639600820000|2021-12-15 20:40:20|926.7|921.7|926.2|921.2|926.8|921.8|926.1|921.1|8
1639600830000|2021-12-15 20:40:30|926.1|921.1|926.4|921.4|926.4|921.4|926.1|921.1|6
1639600840000|2021-12-15 20:40:40|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1639600850000|2021-12-15 20:40:50|926.5|921.5|926|921|926.5|921.5|926|921|20
1639600860000|2021-12-15 20:41:00|926.1|921.1|926|921|926.1|921.1|926|921|12
1639600870000|2021-12-15 20:41:10|925.9|920.9|924.8|919.8|925.9|920.9|924.8|919.8|4
1639600880000|2021-12-15 20:41:20|925|920|924.9|919.9|925|920|924.9|919.9|4
1639600890000|2021-12-15 20:41:30|925|920|924.9|919.9|925|920|924.9|919.9|2
1639600900000|2021-12-15 20:41:40|924.8|919.8|924.9|919.9|925|920|924.8|919.8|6
1639600910000|2021-12-15 20:41:50|925|920|925|920|925|920|925|920|1
1639600940000|2021-12-15 20:42:20|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639600960000|2021-12-15 20:42:40|925|920|925|920|925|920|925|920|1
1639600970000|2021-12-15 20:42:50|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639600980000|2021-12-15 20:43:00|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639600990000|2021-12-15 20:43:10|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639601000000|2021-12-15 20:43:20|924.8|919.8|924.8|919.8|924.8|919.8|924.7|919.7|7
1639601010000|2021-12-15 20:43:30|924.7|919.7|925|920|925|920|924.7|919.7|4
1639601020000|2021-12-15 20:43:40|925.1|920.1|925|920|925.1|920.1|925|920|2
1639601030000|2021-12-15 20:43:50|924.9|919.9|925|920|925|920|924.9|919.9|8
1639601040000|2021-12-15 20:44:00|925.1|920.1|925.6|920.6|925.6|920.6|925|920|10
1639601050000|2021-12-15 20:44:10|925.4|920.4|925|920|925.4|920.4|925|920|13
1639601060000|2021-12-15 20:44:20|925.1|920.1|924.9|919.9|925.1|920.1|924.8|919.8|6
1639601070000|2021-12-15 20:44:30|925|920|924.9|919.9|925|920|924.8|919.8|8
1639601080000|2021-12-15 20:44:40|924.8|919.8|924.3|919.3|924.9|919.9|924.3|919.3|18
1639601090000|2021-12-15 20:44:50|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|13
1639601100000|2021-12-15 20:45:00|924.3|919.3|924.8|919.8|924.9|919.9|924.3|919.3|11
1639601110000|2021-12-15 20:45:10|924.7|919.7|924.3|919.3|924.7|919.7|924.3|919.3|5
1639601120000|2021-12-15 20:45:20|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|5
1639601130000|2021-12-15 20:45:30|924.3|919.3|924.3|919.3|924.6|919.6|924.3|919.3|16
1639601140000|2021-12-15 20:45:40|924.4|919.4|924.3|919.3|924.4|919.4|924.2|919.2|4
1639601150000|2021-12-15 20:45:50|924.2|919.2|924|919|924.3|919.3|924|919|10
1639601160000|2021-12-15 20:46:00|923.9|918.9|923.1|918.1|923.9|918.9|923.1|918.1|7
1639601170000|2021-12-15 20:46:10|922.9|917.9|922.6|917.6|922.9|917.9|922.6|917.6|4
1639601180000|2021-12-15 20:46:20|922.5|917.5|922.9|917.9|923|918|922.5|917.5|11
1639601190000|2021-12-15 20:46:30|923|918|922.7|917.7|923|918|922.7|917.7|6
1639601200000|2021-12-15 20:46:40|922.4|917.4|922.5|917.5|922.5|917.5|922.2|917.2|6
1639601210000|2021-12-15 20:46:50|922.6|917.6|922.6|917.6|923|918|922.5|917.5|23
1639601220000|2021-12-15 20:47:00|922.8|917.8|923|918|923.2|918.2|922.8|917.8|10
1639601230000|2021-12-15 20:47:10|923.1|918.1|923|918|923.1|918.1|923|918|2
1639601250000|2021-12-15 20:47:30|922.8|917.8|922.8|917.8|922.9|917.9|922.7|917.7|9
1639601260000|2021-12-15 20:47:40|922.7|917.7|922.8|917.8|922.8|917.8|922.7|917.7|4
1639601270000|2021-12-15 20:47:50|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639601280000|2021-12-15 20:48:00|922.6|917.6|922.7|917.7|922.7|917.7|922.5|917.5|12
1639601290000|2021-12-15 20:48:10|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639601300000|2021-12-15 20:48:20|922.7|917.7|922|917|922.7|917.7|922|917|7
1639601310000|2021-12-15 20:48:30|922.2|917.2|921.6|916.6|922.2|917.2|921.6|916.6|4
1639601320000|2021-12-15 20:48:40|921.7|916.7|922.1|917.1|922.1|917.1|921.7|916.7|7
1639601340000|2021-12-15 20:49:00|921.8|916.8|922.1|917.1|922.2|917.2|921.8|916.8|7
1639601350000|2021-12-15 20:49:10|922|917|921.9|916.9|922|917|921.7|916.7|6
1639601360000|2021-12-15 20:49:20|922|917|921.7|916.7|922|917|921.6|916.6|7
1639601370000|2021-12-15 20:49:30|921.6|916.6|921.9|916.9|921.9|916.9|921.6|916.6|8
1639601380000|2021-12-15 20:49:40|921.8|916.8|921.8|916.8|921.8|916.8|921.7|916.7|3
1639601390000|2021-12-15 20:49:50|921.7|916.7|921.9|916.9|921.9|916.9|921.7|916.7|5
1639601400000|2021-12-15 20:50:00|922|917|923|918|923.1|918.1|921.9|916.9|9
1639601410000|2021-12-15 20:50:10|922.9|917.9|922.9|917.9|923.2|918.2|922.9|917.9|11
1639601420000|2021-12-15 20:50:20|923|918|923.3|918.3|923.3|918.3|923|918|12
1639601430000|2021-12-15 20:50:30|923.2|918.2|923.3|918.3|923.4|918.4|923.2|918.2|8
1639601440000|2021-12-15 20:50:40|923.1|918.1|923.4|918.4|923.4|918.4|922.9|917.9|18
1639601450000|2021-12-15 20:50:50|923.5|918.5|923.5|918.5|923.5|918.5|923.3|918.3|10
1639601460000|2021-12-15 20:51:00|923.4|918.4|923.5|918.5|923.5|918.5|923.2|918.2|9
1639601470000|2021-12-15 20:51:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639601480000|2021-12-15 20:51:20|923.5|918.5|923.3|918.3|923.5|918.5|923.3|918.3|5
1639601490000|2021-12-15 20:51:30|923.4|918.4|923.4|918.4|923.5|918.5|923.3|918.3|21
1639601500000|2021-12-15 20:51:40|923.3|918.3|923.5|918.5|923.5|918.5|923.3|918.3|19
1639601510000|2021-12-15 20:51:50|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639601540000|2021-12-15 20:52:20|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1639601550000|2021-12-15 20:52:30|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639601560000|2021-12-15 20:52:40|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639601570000|2021-12-15 20:52:50|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639601580000|2021-12-15 20:53:00|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1639601590000|2021-12-15 20:53:10|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639601600000|2021-12-15 20:53:20|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|8
1639601610000|2021-12-15 20:53:30|924.5|919.5|924.5|919.5|924.6|919.6|924.4|919.4|9
1639601620000|2021-12-15 20:53:40|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|10
1639601630000|2021-12-15 20:53:50|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|6
1639601640000|2021-12-15 20:54:00|924.6|919.6|924.6|919.6|924.6|919.6|924.4|919.4|11
1639601650000|2021-12-15 20:54:10|924.5|919.5|924.3|919.3|924.5|919.5|924.3|919.3|3
1639601660000|2021-12-15 20:54:20|924.2|919.2|924.4|919.4|924.4|919.4|924.2|919.2|5
1639601670000|2021-12-15 20:54:30|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|6
1639601680000|2021-12-15 20:54:40|924.5|919.5|924.2|919.2|924.5|919.5|924.1|919.1|17
1639601690000|2021-12-15 20:54:50|924.3|919.3|924.1|919.1|924.3|919.3|924.1|919.1|4
1639601700000|2021-12-15 20:55:00|924.2|919.2|924.4|919.4|924.4|919.4|924.1|919.1|6
1639601720000|2021-12-15 20:55:20|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|5
1639601730000|2021-12-15 20:55:30|924.3|919.3|924.4|919.4|924.5|919.5|924.3|919.3|4
1639601740000|2021-12-15 20:55:40|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|6
1639601760000|2021-12-15 20:56:00|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639601780000|2021-12-15 20:56:20|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|8
1639601790000|2021-12-15 20:56:30|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|3
1639601800000|2021-12-15 20:56:40|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|6
1639601810000|2021-12-15 20:56:50|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|7
1639601820000|2021-12-15 20:57:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639601840000|2021-12-15 20:57:20|924.4|919.4|924|919|924.4|919.4|924|919|3
1639601850000|2021-12-15 20:57:30|924.1|919.1|924.2|919.2|924.2|919.2|923.9|918.9|8
1639601860000|2021-12-15 20:57:40|924.1|919.1|924.4|919.4|924.6|919.6|924.1|919.1|8
1639601870000|2021-12-15 20:57:50|924.5|919.5|924.5|919.5|924.6|919.6|924.4|919.4|11
1639601880000|2021-12-15 20:58:00|924.6|919.6|924.1|919.1|924.6|919.6|924|919|6
1639601890000|2021-12-15 20:58:10|924|919|923.9|918.9|924|919|923.9|918.9|2
1639601900000|2021-12-15 20:58:20|924|919|923.7|918.7|924|919|923.7|918.7|2
1639601910000|2021-12-15 20:58:30|923.8|918.8|923.7|918.7|923.8|918.8|923.6|918.6|6
1639601920000|2021-12-15 20:58:40|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1639601930000|2021-12-15 20:58:50|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|9
1639601940000|2021-12-15 20:59:00|923.3|918.3|924.6|919.6|924.6|919.6|923.3|918.3|12
1639601950000|2021-12-15 20:59:10|925|920|925|920|925|920|925|920|1
1639601960000|2021-12-15 20:59:20|924.9|919.9|924.7|919.7|925|920|924.7|919.7|6
1639601970000|2021-12-15 20:59:30|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639601990000|2021-12-15 20:59:50|924.6|919.6|924.4|919.4|924.7|919.7|924.3|919.3|17
1639602000000|2021-12-15 21:00:00|924.5|919.5|924.4|919.4|924.5|919.5|924.2|919.2|11
1639602010000|2021-12-15 21:00:10|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|3
1639602040000|2021-12-15 21:00:40|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639602050000|2021-12-15 21:00:50|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639602060000|2021-12-15 21:01:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639602070000|2021-12-15 21:01:10|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|5
1639602090000|2021-12-15 21:01:30|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639602120000|2021-12-15 21:02:00|924.5|919.5|924.9|919.9|924.9|919.9|924.5|919.5|15
1639602130000|2021-12-15 21:02:10|925|920|924.5|919.5|925|920|924.5|919.5|3
1639602140000|2021-12-15 21:02:20|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|4
1639602150000|2021-12-15 21:02:30|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639602160000|2021-12-15 21:02:40|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|5
1639602170000|2021-12-15 21:02:50|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|6
1639602180000|2021-12-15 21:03:00|924.3|919.3|924.7|919.7|924.7|919.7|924.3|919.3|6
1639602200000|2021-12-15 21:03:20|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639602210000|2021-12-15 21:03:30|925|920|925|920|925|920|925|920|1
1639602220000|2021-12-15 21:03:40|925.1|920.1|924.7|919.7|925.1|920.1|924.7|919.7|4
1639602230000|2021-12-15 21:03:50|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|6
1639602240000|2021-12-15 21:04:00|924.8|919.8|925|920|925|920|924.8|919.8|9
1639602250000|2021-12-15 21:04:10|924.9|919.9|924.9|919.9|925|920|924.9|919.9|3
1639602260000|2021-12-15 21:04:20|925|920|925|920|925|920|924.9|919.9|5
1639602270000|2021-12-15 21:04:30|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639602290000|2021-12-15 21:04:50|925.2|920.2|925.1|920.1|925.2|920.2|925|920|4
1639602300000|2021-12-15 21:05:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639602310000|2021-12-15 21:05:10|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639602330000|2021-12-15 21:05:30|925|920|925|920|925|920|925|920|1
1639602340000|2021-12-15 21:05:40|924.9|919.9|925|920|925|920|924.9|919.9|4
1639602360000|2021-12-15 21:06:00|924.9|919.9|925|920|925|920|924.9|919.9|2
1639602380000|2021-12-15 21:06:20|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1639602390000|2021-12-15 21:06:30|924.9|919.9|925|920|925|920|924.9|919.9|2
1639602400000|2021-12-15 21:06:40|924.9|919.9|924.9|919.9|925|920|924.9|919.9|5
1639602410000|2021-12-15 21:06:50|925|920|925.1|920.1|925.1|920.1|924.9|919.9|3
1639602430000|2021-12-15 21:07:10|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|2
1639602440000|2021-12-15 21:07:20|925.3|920.3|925.2|920.2|925.4|920.4|925.1|920.1|4
1639602460000|2021-12-15 21:07:40|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|3
1639602480000|2021-12-15 21:08:00|925|920|925|920|925|920|924.9|919.9|5
1639602490000|2021-12-15 21:08:10|924.9|919.9|925|920|925|920|924.9|919.9|10
1639602500000|2021-12-15 21:08:20|924.9|919.9|925|920|925.1|920.1|924.9|919.9|6
1639602510000|2021-12-15 21:08:30|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639602520000|2021-12-15 21:08:40|924.6|919.6|924.4|919.4|924.6|919.6|924.4|919.4|2
1639602530000|2021-12-15 21:08:50|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639602560000|2021-12-15 21:09:20|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1639602570000|2021-12-15 21:09:30|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639602580000|2021-12-15 21:09:40|924.8|919.8|924.8|919.8|924.8|919.8|924.7|919.7|3
1639602590000|2021-12-15 21:09:50|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|5
1639602600000|2021-12-15 21:10:00|924.9|919.9|924.8|919.8|924.9|919.9|924.7|919.7|5
1639602610000|2021-12-15 21:10:10|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639602650000|2021-12-15 21:10:50|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639602660000|2021-12-15 21:11:00|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|3
1639602680000|2021-12-15 21:11:20|924.7|919.7|924.8|919.8|924.8|919.8|924.6|919.6|6
1639602690000|2021-12-15 21:11:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639602700000|2021-12-15 21:11:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639602710000|2021-12-15 21:11:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639602750000|2021-12-15 21:12:30|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639602760000|2021-12-15 21:12:40|924.2|919.2|923.9|918.9|924.2|919.2|923.9|918.9|2
1639602770000|2021-12-15 21:12:50|923.8|918.8|923.7|918.7|923.8|918.8|923.6|918.6|4
1639602810000|2021-12-15 21:13:30|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639602840000|2021-12-15 21:14:00|923.7|918.7|923.8|918.8|923.8|918.8|923.7|918.7|2
1639602860000|2021-12-15 21:14:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639602870000|2021-12-15 21:14:30|923.8|918.8|923.7|918.7|923.8|918.8|923.6|918.6|3
1639602880000|2021-12-15 21:14:40|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1639602900000|2021-12-15 21:15:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639602910000|2021-12-15 21:15:10|924|919|924|919|924|919|924|919|1
1639602920000|2021-12-15 21:15:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639602930000|2021-12-15 21:15:30|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639602960000|2021-12-15 21:16:00|923.9|918.9|924|919|924|919|923.9|918.9|2
1639602980000|2021-12-15 21:16:20|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|5
1639602990000|2021-12-15 21:16:30|924|919|924|919|924|919|923.9|918.9|3
1639603000000|2021-12-15 21:16:40|923.9|918.9|923.9|918.9|924|919|923.9|918.9|5
1639603010000|2021-12-15 21:16:50|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1639603020000|2021-12-15 21:17:00|923.9|918.9|923.9|918.9|924|919|923.8|918.8|7
1639603050000|2021-12-15 21:17:30|923.7|918.7|924|919|924|919|923.7|918.7|5
1639603060000|2021-12-15 21:17:40|923.9|918.9|924|919|924|919|923.9|918.9|4
1639603070000|2021-12-15 21:17:50|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639603080000|2021-12-15 21:18:00|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639603090000|2021-12-15 21:18:10|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639603100000|2021-12-15 21:18:20|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639603110000|2021-12-15 21:18:30|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|6
1639603140000|2021-12-15 21:19:00|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|3
1639603160000|2021-12-15 21:19:20|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639603170000|2021-12-15 21:19:30|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639603190000|2021-12-15 21:19:50|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639603200000|2021-12-15 21:20:00|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|4
1639603210000|2021-12-15 21:20:10|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1639603220000|2021-12-15 21:20:20|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|3
1639603230000|2021-12-15 21:20:30|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639603240000|2021-12-15 21:20:40|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639603280000|2021-12-15 21:21:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639603300000|2021-12-15 21:21:40|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|3
1639603320000|2021-12-15 21:22:00|924.5|919.5|924.3|919.3|924.5|919.5|924.3|919.3|5
1639603330000|2021-12-15 21:22:10|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1639603360000|2021-12-15 21:22:40|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639603370000|2021-12-15 21:22:50|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639603400000|2021-12-15 21:23:20|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|4
1639603410000|2021-12-15 21:23:30|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639603420000|2021-12-15 21:23:40|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639603430000|2021-12-15 21:23:50|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|3
1639603450000|2021-12-15 21:24:10|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|5
1639603460000|2021-12-15 21:24:20|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|2
1639603470000|2021-12-15 21:24:30|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639603500000|2021-12-15 21:25:00|924.7|919.7|924.9|919.9|924.9|919.9|924.6|919.6|7
1639603510000|2021-12-15 21:25:10|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|7
1639603520000|2021-12-15 21:25:20|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639603560000|2021-12-15 21:26:00|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|4
1639603600000|2021-12-15 21:26:40|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639603620000|2021-12-15 21:27:00|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639603630000|2021-12-15 21:27:10|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639603640000|2021-12-15 21:27:20|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639603650000|2021-12-15 21:27:30|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639603660000|2021-12-15 21:27:40|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639603670000|2021-12-15 21:27:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639603680000|2021-12-15 21:28:00|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639603750000|2021-12-15 21:29:10|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639603760000|2021-12-15 21:29:20|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639603770000|2021-12-15 21:29:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639603780000|2021-12-15 21:29:40|924.6|919.6|924.4|919.4|924.6|919.6|924.4|919.4|3
1639603790000|2021-12-15 21:29:50|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639603800000|2021-12-15 21:30:00|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|3
1639603810000|2021-12-15 21:30:10|924.7|919.7|924.5|919.5|924.7|919.7|924.5|919.5|5
1639603820000|2021-12-15 21:30:20|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639603830000|2021-12-15 21:30:30|924.3|919.3|923.8|918.8|924.4|919.4|923.8|918.8|8
1639603840000|2021-12-15 21:30:40|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|3
1639603850000|2021-12-15 21:30:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639603860000|2021-12-15 21:31:00|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1639603880000|2021-12-15 21:31:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639603890000|2021-12-15 21:31:30|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1639603900000|2021-12-15 21:31:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639603920000|2021-12-15 21:32:00|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639603930000|2021-12-15 21:32:10|923.4|918.4|923.4|918.4|923.4|918.4|923.3|918.3|3
1639603940000|2021-12-15 21:32:20|923.3|918.3|923.6|918.6|923.6|918.6|923.3|918.3|3
1639603960000|2021-12-15 21:32:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639603970000|2021-12-15 21:32:50|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1639603980000|2021-12-15 21:33:00|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1639603990000|2021-12-15 21:33:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639604010000|2021-12-15 21:33:30|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|2
1639604050000|2021-12-15 21:34:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639604060000|2021-12-15 21:34:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604090000|2021-12-15 21:34:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639604100000|2021-12-15 21:35:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604170000|2021-12-15 21:36:10|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639604180000|2021-12-15 21:36:20|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|2
1639604190000|2021-12-15 21:36:30|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|3
1639604200000|2021-12-15 21:36:40|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|8
1639604220000|2021-12-15 21:37:00|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|6
1639604230000|2021-12-15 21:37:10|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|3
1639604240000|2021-12-15 21:37:20|923.5|918.5|923.6|918.6|923.6|918.6|923.4|918.4|8
1639604250000|2021-12-15 21:37:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604270000|2021-12-15 21:37:50|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|6
1639604280000|2021-12-15 21:38:00|923.4|918.4|923.6|918.6|923.6|918.6|923.4|918.4|5
1639604290000|2021-12-15 21:38:10|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604300000|2021-12-15 21:38:20|923.6|918.6|923.5|918.5|923.6|918.6|923.5|918.5|4
1639604310000|2021-12-15 21:38:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639604320000|2021-12-15 21:38:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604340000|2021-12-15 21:39:00|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639604350000|2021-12-15 21:39:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639604380000|2021-12-15 21:39:40|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1639604390000|2021-12-15 21:39:50|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|4
1639604410000|2021-12-15 21:40:10|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|3
1639604440000|2021-12-15 21:40:40|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639604450000|2021-12-15 21:40:50|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|4
1639604460000|2021-12-15 21:41:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639604480000|2021-12-15 21:41:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639604490000|2021-12-15 21:41:30|924|919|924|919|924|919|924|919|1
1639604500000|2021-12-15 21:41:40|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639604510000|2021-12-15 21:41:50|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639604520000|2021-12-15 21:42:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604530000|2021-12-15 21:42:10|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|5
1639604540000|2021-12-15 21:42:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604590000|2021-12-15 21:43:10|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639604630000|2021-12-15 21:43:50|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639604640000|2021-12-15 21:44:00|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|10
1639604670000|2021-12-15 21:44:30|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639604700000|2021-12-15 21:45:00|924|919|924|919|924.1|919.1|924|919|3
1639604710000|2021-12-15 21:45:10|924.1|919.1|924|919|924.1|919.1|924|919|2
1639604720000|2021-12-15 21:45:20|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1639604830000|2021-12-15 21:47:10|923.5|918.5|923.6|918.6|923.6|918.6|923.4|918.4|3
1639604870000|2021-12-15 21:47:50|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639604880000|2021-12-15 21:48:00|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|3
1639604900000|2021-12-15 21:48:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604930000|2021-12-15 21:48:50|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639604940000|2021-12-15 21:49:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604950000|2021-12-15 21:49:10|923.7|918.7|923.4|918.4|923.7|918.7|923.4|918.4|6
1639604960000|2021-12-15 21:49:20|923.5|918.5|923.4|918.4|923.5|918.5|923.4|918.4|2
1639604970000|2021-12-15 21:49:30|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639604980000|2021-12-15 21:49:40|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|3
1639604990000|2021-12-15 21:49:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639605000000|2021-12-15 21:50:00|923.7|918.7|923.5|918.5|923.7|918.7|923.5|918.5|3
1639605010000|2021-12-15 21:50:10|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639605050000|2021-12-15 21:50:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639605060000|2021-12-15 21:51:00|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639605080000|2021-12-15 21:51:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639605090000|2021-12-15 21:51:30|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639605110000|2021-12-15 21:51:50|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639605120000|2021-12-15 21:52:00|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639605130000|2021-12-15 21:52:10|923.4|918.4|923.3|918.3|923.5|918.5|923.3|918.3|4
1639605160000|2021-12-15 21:52:40|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639605180000|2021-12-15 21:53:00|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639605190000|2021-12-15 21:53:10|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|2
1639605200000|2021-12-15 21:53:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639605220000|2021-12-15 21:53:40|923.3|918.3|923.3|918.3|923.4|918.4|923.3|918.3|3
1639605230000|2021-12-15 21:53:50|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639605240000|2021-12-15 21:54:00|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639605260000|2021-12-15 21:54:20|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|2
1639605270000|2021-12-15 21:54:30|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|6
1639605280000|2021-12-15 21:54:40|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|3
1639605300000|2021-12-15 21:55:00|923.2|918.2|923.3|918.3|923.4|918.4|923.2|918.2|6
1639605310000|2021-12-15 21:55:10|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639605320000|2021-12-15 21:55:20|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1639605340000|2021-12-15 21:55:40|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639605350000|2021-12-15 21:55:50|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639605360000|2021-12-15 21:56:00|923.2|918.2|923.5|918.5|923.5|918.5|923.2|918.2|5
1639605370000|2021-12-15 21:56:10|923.4|918.4|923.1|918.1|923.4|918.4|923.1|918.1|2
1639605380000|2021-12-15 21:56:20|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|4
1639605410000|2021-12-15 21:56:50|923.3|918.3|923.3|918.3|923.3|918.3|923.3|918.3|1
1639605420000|2021-12-15 21:57:00|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|6
1639605460000|2021-12-15 21:57:40|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639605480000|2021-12-15 21:58:00|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1639605500000|2021-12-15 21:58:20|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639605510000|2021-12-15 21:58:30|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639605520000|2021-12-15 21:58:40|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639605530000|2021-12-15 21:58:50|923.4|918.4|923.4|918.4|923.5|918.5|923.4|918.4|3
1639605540000|2021-12-15 21:59:00|923.2|918.2|923.4|918.4|923.4|918.4|923.1|918.1|3
1639605550000|2021-12-15 21:59:10|923.3|918.3|923.1|918.1|923.3|918.3|923.1|918.1|4
1639605570000|2021-12-15 21:59:30|923.2|918.2|923.3|918.3|923.3|918.3|923.2|918.2|4
1639609230000|2021-12-15 23:00:30|929.8|912.3|929.8|912.3|929.8|912.3|929.8|912.3|1
1639609320000|2021-12-15 23:02:00|927.3|913.3|927.2|913.6|927.3|913.6|927.1|913.3|5
1639609330000|2021-12-15 23:02:10|927.1|913.7|927.2|914|927.2|914|927.1|913.7|6
1639609340000|2021-12-15 23:02:20|927.1|914.1|927.1|914.3|927.1|914.3|927.1|914.1|6
1639609350000|2021-12-15 23:02:30|927|914.4|926.9|914.6|927|914.6|926.9|914.4|5
1639609360000|2021-12-15 23:02:40|926.8|914.7|927.1|915.1|927.1|915.1|926.7|914.6|6
1639609370000|2021-12-15 23:02:50||915.2||915.3||915.3||915.2|2
1639609380000|2021-12-15 23:03:00|927|915.4|927|915.5|927.1|915.5|927|915.4|4
1639609390000|2021-12-15 23:03:10|926.9|915.6|925.7|916.8|926.9|916.8|925.7|915.6|4
1639609400000|2021-12-15 23:03:20|924.4|919.4|923.8|918.8|924.4|919.4|923.8|918.8|2
1639609430000|2021-12-15 23:03:50|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639609450000|2021-12-15 23:04:10|924.1|919.1|924.3|919.3|924.3|919.3|924.1|919.1|3
1639609460000|2021-12-15 23:04:20|924.2|919.2|924|919|924.2|919.2|924|919|3
1639609480000|2021-12-15 23:04:40|924.1|919.1|924|919|924.1|919.1|924|919|2
1639609490000|2021-12-15 23:04:50|924.1|919.1|924|919|924.1|919.1|924|919|2
1639609500000|2021-12-15 23:05:00|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639609510000|2021-12-15 23:05:10|924|919|924.1|919.1|924.1|919.1|924|919|2
1639609520000|2021-12-15 23:05:20|924|919|924.1|919.1|924.1|919.1|924|919|2
1639609530000|2021-12-15 23:05:30|924|919|924.1|919.1|924.1|919.1|924|919|2
1639609540000|2021-12-15 23:05:40|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639609550000|2021-12-15 23:05:50|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|3
1639609560000|2021-12-15 23:06:00|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639609570000|2021-12-15 23:06:10|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639609600000|2021-12-15 23:06:40|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|2
1639609610000|2021-12-15 23:06:50|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1639609620000|2021-12-15 23:07:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639609630000|2021-12-15 23:07:10|924|919|924|919|924|919|924|919|1
1639609650000|2021-12-15 23:07:30|923.9|918.9|924.1|919.1|924.1|919.1|923.8|918.8|4
1639609660000|2021-12-15 23:07:40|924.3|919.3|923.8|918.8|924.3|919.3|923.8|918.8|5
1639609680000|2021-12-15 23:08:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639609690000|2021-12-15 23:08:10|924|919|924|919|924|919|924|919|1
1639609700000|2021-12-15 23:08:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639609710000|2021-12-15 23:08:30|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639609720000|2021-12-15 23:08:40|924|919|924.1|919.1|924.1|919.1|924|919|2
1639609740000|2021-12-15 23:09:00|924.2|919.2|923.8|918.8|924.2|919.2|923.8|918.8|4
1639609750000|2021-12-15 23:09:10|923.9|918.9|923.9|918.9|923.9|918.9|923.8|918.8|3
1639609760000|2021-12-15 23:09:20|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|7
1639609780000|2021-12-15 23:09:40|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|4
1639609800000|2021-12-15 23:10:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639609810000|2021-12-15 23:10:10|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1639609830000|2021-12-15 23:10:30|923.9|918.9|923.7|918.7|923.9|918.9|923.7|918.7|4
1639609840000|2021-12-15 23:10:40|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639609860000|2021-12-15 23:11:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1639609880000|2021-12-15 23:11:20|923.4|918.4|923.4|918.4|923.4|918.4|923.4|918.4|1
1639609890000|2021-12-15 23:11:30|923.3|918.3|923.5|918.5|923.5|918.5|923.3|918.3|3
1639609920000|2021-12-15 23:12:00|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639609930000|2021-12-15 23:12:10|923.8|918.8|923.9|918.9|924|919|923.8|918.8|4
1639610010000|2021-12-15 23:13:30|924|919|924.1|919.1|924.1|919.1|924|919|2
1639610040000|2021-12-15 23:14:00|924|919|924|919|924.1|919.1|924|919|3
1639610070000|2021-12-15 23:14:30|924.8|919.8|924.1|919.1|924.8|919.8|924|919|3
1639610080000|2021-12-15 23:14:40|924|919|924.4|919.4|924.8|919.8|924|919|3
1639610090000|2021-12-15 23:14:50|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639610100000|2021-12-15 23:15:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639610120000|2021-12-15 23:15:20|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639610140000|2021-12-15 23:15:40|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639610160000|2021-12-15 23:16:00|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639610200000|2021-12-15 23:16:40|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639610260000|2021-12-15 23:17:40|924.7|919.7|925.4|920.4|925.4|920.4|924.7|919.7|2
1639610270000|2021-12-15 23:17:50|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639610280000|2021-12-15 23:18:00|925.4|920.4|925.5|920.5|925.5|920.5|925.3|920.3|4
1639610290000|2021-12-15 23:18:10|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|2
1639610300000|2021-12-15 23:18:20|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639610320000|2021-12-15 23:18:40|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1639610330000|2021-12-15 23:18:50|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639610350000|2021-12-15 23:19:10|925.2|920.2|925.1|920.1|925.3|920.3|925.1|920.1|3
1639610360000|2021-12-15 23:19:20|925|920|924.9|919.9|925|920|924.9|919.9|2
1639610370000|2021-12-15 23:19:30|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639610390000|2021-12-15 23:19:50|925|920|925.3|920.3|925.3|920.3|925|920|2
1639610410000|2021-12-15 23:20:10|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639610420000|2021-12-15 23:20:20|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639610430000|2021-12-15 23:20:30|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|4
1639610440000|2021-12-15 23:20:40|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639610450000|2021-12-15 23:20:50|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639610460000|2021-12-15 23:21:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639610470000|2021-12-15 23:21:10|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|3
1639610490000|2021-12-15 23:21:30|925|920|925|920|925|920|925|920|1
1639610580000|2021-12-15 23:23:00|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639610650000|2021-12-15 23:24:10|925|920|925|920|925|920|925|920|1
1639610710000|2021-12-15 23:25:10|924.9|919.9|925|920|925|920|924.9|919.9|2
1639610720000|2021-12-15 23:25:20|924.9|919.9|925|920|925|920|924.9|919.9|2
1639610730000|2021-12-15 23:25:30|924.9|919.9|925|920|925|920|924.9|919.9|2
1639610740000|2021-12-15 23:25:40|924.6|919.6|924.7|919.7|924.7|919.7|924.6|919.6|2
1639610750000|2021-12-15 23:25:50|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1639610820000|2021-12-15 23:27:00|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639610890000|2021-12-15 23:28:10|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639610940000|2021-12-15 23:29:00|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639610970000|2021-12-15 23:29:30|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|3
1639611020000|2021-12-15 23:30:20|924.5|919.5|924.7|919.7|924.7|919.7|924.5|919.5|2
1639611050000|2021-12-15 23:30:50|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639611110000|2021-12-15 23:31:50|925|920|925.1|920.1|925.1|920.1|925|920|6
1639611120000|2021-12-15 23:32:00|925|920|925|920|925|920|925|920|1
1639611140000|2021-12-15 23:32:20|925.1|920.1|925|920|925.1|920.1|925|920|4
1639611150000|2021-12-15 23:32:30|925.1|920.1|925|920|925.1|920.1|925|920|2
1639611210000|2021-12-15 23:33:30|924.9|919.9|924.9|919.9|925|920|924.9|919.9|3
1639611220000|2021-12-15 23:33:40|924.8|919.8|924.7|919.7|924.8|919.8|924.7|919.7|2
1639611230000|2021-12-15 23:33:50|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639611240000|2021-12-15 23:34:00|924.5|919.5|924.3|919.3|924.5|919.5|924.3|919.3|4
1639611250000|2021-12-15 23:34:10|924.2|919.2|924.3|919.3|924.3|919.3|924.2|919.2|2
1639611260000|2021-12-15 23:34:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639611290000|2021-12-15 23:34:50|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|3
1639611300000|2021-12-15 23:35:00|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639611360000|2021-12-15 23:36:00|924.4|919.4|924|919|924.4|919.4|924|919|2
1639611390000|2021-12-15 23:36:30|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639611400000|2021-12-15 23:36:40|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639611450000|2021-12-15 23:37:30|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|3
1639611460000|2021-12-15 23:37:40|924.5|919.5|924.5|919.5|924.6|919.6|924.4|919.4|4
1639611470000|2021-12-15 23:37:50|924.6|919.6|924.2|919.2|924.6|919.6|924.2|919.2|2
1639611480000|2021-12-15 23:38:00|923.9|918.9|924.3|919.3|924.3|919.3|923.9|918.9|3
1639611490000|2021-12-15 23:38:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639611500000|2021-12-15 23:38:20|924.2|919.2|924.3|919.3|924.3|919.3|924.1|919.1|4
1639611510000|2021-12-15 23:38:30|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|3
1639611520000|2021-12-15 23:38:40|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|4
1639611530000|2021-12-15 23:38:50|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639611540000|2021-12-15 23:39:00|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|2
1639611550000|2021-12-15 23:39:10|924.1|919.1|924.3|919.3|924.3|919.3|924.1|919.1|2
1639611560000|2021-12-15 23:39:20|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639611570000|2021-12-15 23:39:30|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639611580000|2021-12-15 23:39:40|924.4|919.4|924.3|919.3|924.4|919.4|924.2|919.2|4
1639611600000|2021-12-15 23:40:00|924.4|919.4|924.6|919.6|924.6|919.6|924.4|919.4|3
1639611620000|2021-12-15 23:40:20|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639611630000|2021-12-15 23:40:30|924.8|919.8|925|920|925.2|920.2|924.8|919.8|5
1639611640000|2021-12-15 23:40:40|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639611650000|2021-12-15 23:40:50|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1639611670000|2021-12-15 23:41:10|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639611680000|2021-12-15 23:41:20|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639611690000|2021-12-15 23:41:30|925.6|920.6|925.3|920.3|925.6|920.6|925.3|920.3|2
1639611700000|2021-12-15 23:41:40|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|3
1639611710000|2021-12-15 23:41:50|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639611720000|2021-12-15 23:42:00|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639611730000|2021-12-15 23:42:10|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639611740000|2021-12-15 23:42:20|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|7
1639611750000|2021-12-15 23:42:30|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|5
1639611760000|2021-12-15 23:42:40|925.6|920.6|925.6|920.6|925.8|920.8|925.5|920.5|4
1639611770000|2021-12-15 23:42:50|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|5
1639611780000|2021-12-15 23:43:00|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1639611790000|2021-12-15 23:43:10|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|4
1639611800000|2021-12-15 23:43:20|926|921|925.7|920.7|926|921|925.7|920.7|2
1639611810000|2021-12-15 23:43:30|925.8|920.8|926|921|926|921|925.8|920.8|2
1639611820000|2021-12-15 23:43:40|926.1|921.1|926.6|921.6|926.6|921.6|926.1|921.1|3
1639611830000|2021-12-15 23:43:50|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639611840000|2021-12-15 23:44:00|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639611850000|2021-12-15 23:44:10|926.4|921.4|925.9|920.9|926.4|921.4|925.8|920.8|4
1639611860000|2021-12-15 23:44:20|925.8|920.8|925.8|920.8|926.1|921.1|925.8|920.8|3
1639611870000|2021-12-15 23:44:30|925.7|920.7|926.2|921.2|926.3|921.3|925.7|920.7|4
1639611890000|2021-12-15 23:44:50|926.1|921.1|925.8|920.8|926.1|921.1|925.8|920.8|2
1639611900000|2021-12-15 23:45:00|925.9|920.9|926.7|921.7|927|922|925.9|920.9|19
1639611910000|2021-12-15 23:45:10|926.6|921.6|926|921|926.9|921.9|926|921|11
1639611920000|2021-12-15 23:45:20|926.4|921.4|926.3|921.3|926.8|921.8|926.3|921.3|3
1639611930000|2021-12-15 23:45:30|926.6|921.6|926.8|921.8|926.8|921.8|926.6|921.6|2
1639611940000|2021-12-15 23:45:40|926.3|921.3|926.6|921.6|926.6|921.6|926.2|921.2|4
1639611950000|2021-12-15 23:45:50|926.8|921.8|926.9|921.9|926.9|921.9|926.5|921.5|4
1639611960000|2021-12-15 23:46:00|926.5|921.5|927.1|922.1|927.1|922.1|926.3|921.3|6
1639611970000|2021-12-15 23:46:10|926.8|921.8|927|922|927.1|922.1|926.8|921.8|4
1639611980000|2021-12-15 23:46:20|926.9|921.9|926.9|921.9|927.2|922.2|926.9|921.9|6
1639611990000|2021-12-15 23:46:30|927.1|922.1|926.9|921.9|927.2|922.2|926.9|921.9|6
1639612030000|2021-12-15 23:47:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639612040000|2021-12-15 23:47:20|926.7|921.7|926.6|921.6|926.8|921.8|926.6|921.6|3
1639612050000|2021-12-15 23:47:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639612070000|2021-12-15 23:47:50|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|4
1639612080000|2021-12-15 23:48:00|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|5
1639612100000|2021-12-15 23:48:20|926.6|921.6|926.8|921.8|926.8|921.8|926.6|921.6|2
1639612110000|2021-12-15 23:48:30|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639612120000|2021-12-15 23:48:40|926.1|921.1|926|921|926.1|921.1|926|921|2
1639612130000|2021-12-15 23:48:50|925.9|920.9|926|921|926|921|925.9|920.9|2
1639612140000|2021-12-15 23:49:00|926.1|921.1|926|921|926.1|921.1|926|921|2
1639612160000|2021-12-15 23:49:20|925.9|920.9|926|921|926|921|925.9|920.9|2
1639612170000|2021-12-15 23:49:30|925.9|920.9|926|921|926|921|925.9|920.9|2
1639612180000|2021-12-15 23:49:40|925.9|920.9|926|921|926|921|925.9|920.9|2
1639612190000|2021-12-15 23:49:50|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639612200000|2021-12-15 23:50:00|926.1|921.1|926.6|921.6|926.6|921.6|926.1|921.1|6
1639612210000|2021-12-15 23:50:10|926.4|921.4|926|921|926.4|921.4|926|921|2
1639612230000|2021-12-15 23:50:30|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|3
1639612240000|2021-12-15 23:50:40|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|4
1639612250000|2021-12-15 23:50:50|926|921|926|921|926|921|926|921|1
1639612260000|2021-12-15 23:51:00|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|3
1639612290000|2021-12-15 23:51:30|926.2|921.2|926|921|926.2|921.2|926|921|3
1639612330000|2021-12-15 23:52:10|925.9|920.9|926|921|926|921|925.9|920.9|2
1639612340000|2021-12-15 23:52:20|925.9|920.9|926|921|926|921|925.9|920.9|2
1639612380000|2021-12-15 23:53:00|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|2
1639612390000|2021-12-15 23:53:10|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639612410000|2021-12-15 23:53:30|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639612440000|2021-12-15 23:54:00|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639612460000|2021-12-15 23:54:20|926|921|926|921|926|921|926|921|1
1639612470000|2021-12-15 23:54:30|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639612480000|2021-12-15 23:54:40|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639612490000|2021-12-15 23:54:50|926.1|921.1|926|921|926.1|921.1|926|921|2
1639612510000|2021-12-15 23:55:10|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1639612530000|2021-12-15 23:55:30|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|3
1639612540000|2021-12-15 23:55:40|926.1|921.1|926|921|926.1|921.1|926|921|2
1639612550000|2021-12-15 23:55:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639612560000|2021-12-15 23:56:00|926.1|921.1|926|921|926.1|921.1|926|921|2
1639612570000|2021-12-15 23:56:10|926.1|921.1|926|921|926.1|921.1|926|921|2
1639612580000|2021-12-15 23:56:20|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1639612600000|2021-12-15 23:56:40|926|921|926.1|921.1|926.1|921.1|926|921|2
1639612630000|2021-12-15 23:57:10|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639612640000|2021-12-15 23:57:20|926.1|921.1|925.9|920.9|926.1|921.1|925.9|920.9|3
1639612660000|2021-12-15 23:57:40|926|921|926|921|926|921|925.9|920.9|3
1639612710000|2021-12-15 23:58:30|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639612720000|2021-12-15 23:58:40|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639612770000|2021-12-15 23:59:30|926.9|921.9|927.2|922.2|927.2|922.2|926.9|921.9|4
1639612780000|2021-12-15 23:59:40|927|922|927|922|927|922|927|922|1
1639612800000|2021-12-16 00:00:00|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639612810000|2021-12-16 00:00:10|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|3
1639612820000|2021-12-16 00:00:20|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639612830000|2021-12-16 00:00:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639612840000|2021-12-16 00:00:40|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1639612860000|2021-12-16 00:01:00|928.7|923.7|928.4|923.4|928.7|923.7|928.4|923.4|4
1639612870000|2021-12-16 00:01:10|928.3|923.3|928.5|923.5|928.5|923.5|928.2|923.2|6
1639612880000|2021-12-16 00:01:20|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|4
1639612890000|2021-12-16 00:01:30|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1639612910000|2021-12-16 00:01:50|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639612930000|2021-12-16 00:02:10|928.3|923.3|928.3|923.3|928.4|923.4|928.3|923.3|3
1639612950000|2021-12-16 00:02:30|928.4|923.4|928.3|923.3|928.5|923.5|928.3|923.3|6
1639612970000|2021-12-16 00:02:50|928.4|923.4|928.7|923.7|928.7|923.7|928.4|923.4|4
1639612980000|2021-12-16 00:03:00|928.6|923.6|928.4|923.4|928.6|923.6|928.4|923.4|2
1639612990000|2021-12-16 00:03:10|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1639613000000|2021-12-16 00:03:20|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|3
1639613010000|2021-12-16 00:03:30|928.7|923.7|928.4|923.4|928.7|923.7|928.4|923.4|2
1639613040000|2021-12-16 00:04:00|928.3|923.3|928.1|923.1|928.3|923.3|928.1|923.1|2
1639613050000|2021-12-16 00:04:10|928|923|928|923|928|923|928|923|1
1639613070000|2021-12-16 00:04:30|927.9|922.9|928|923|928.1|923.1|927.9|922.9|9
1639613080000|2021-12-16 00:04:40|927.9|922.9|928|923|928|923|927.9|922.9|4
1639613090000|2021-12-16 00:04:50|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639613100000|2021-12-16 00:05:00|928.1|923.1|928.5|923.5|928.5|923.5|928.1|923.1|5
1639613110000|2021-12-16 00:05:10|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639613120000|2021-12-16 00:05:20|928.3|923.3|928.2|923.2|928.4|923.4|928.2|923.2|6
1639613140000|2021-12-16 00:05:40|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639613150000|2021-12-16 00:05:50|928.1|923.1|928|923|928.1|923.1|928|923|2
1639613160000|2021-12-16 00:06:00|928.1|923.1|927.5|922.5|928.1|923.1|927.5|922.5|5
1639613170000|2021-12-16 00:06:10|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1639613190000|2021-12-16 00:06:30|927.8|922.8|927.5|922.5|927.8|922.8|927.5|922.5|3
1639613200000|2021-12-16 00:06:40|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639613210000|2021-12-16 00:06:50|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639613220000|2021-12-16 00:07:00|927.6|922.6|928|923|928|923|927.6|922.6|2
1639613240000|2021-12-16 00:07:20|928.3|923.3|928.7|923.7|928.8|923.8|928.3|923.3|6
1639613250000|2021-12-16 00:07:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639613260000|2021-12-16 00:07:40|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639613270000|2021-12-16 00:07:50|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639613280000|2021-12-16 00:08:00|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1639613300000|2021-12-16 00:08:20|928.3|923.3|928.1|923.1|928.3|923.3|928.1|923.1|3
1639613310000|2021-12-16 00:08:30|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|19
1639613330000|2021-12-16 00:08:50|928.1|923.1|928|923|928.1|923.1|928|923|2
1639613350000|2021-12-16 00:09:10|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639613380000|2021-12-16 00:09:40|927.8|922.8|927.6|922.6|927.9|922.9|927.6|922.6|5
1639613400000|2021-12-16 00:10:00|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639613410000|2021-12-16 00:10:10|928|923|928.2|923.2|928.2|923.2|928|923|3
1639613420000|2021-12-16 00:10:20|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639613430000|2021-12-16 00:10:30|927.9|922.9|927.9|922.9|928|923|927.9|922.9|5
1639613450000|2021-12-16 00:10:50|928|923|927.8|922.8|928|923|927.8|922.8|3
1639613460000|2021-12-16 00:11:00|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|6
1639613480000|2021-12-16 00:11:20|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639613490000|2021-12-16 00:11:30|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|5
1639613500000|2021-12-16 00:11:40|927.7|922.7|927.7|922.7|927.8|922.8|927.6|922.6|5
1639613510000|2021-12-16 00:11:50|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639613520000|2021-12-16 00:12:00|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|4
1639613530000|2021-12-16 00:12:10|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|3
1639613560000|2021-12-16 00:12:40|927.6|922.6|927.8|922.8|927.8|922.8|927.5|922.5|6
1639613570000|2021-12-16 00:12:50|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|4
1639613580000|2021-12-16 00:13:00|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639613600000|2021-12-16 00:13:20|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1639613610000|2021-12-16 00:13:30|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|5
1639613640000|2021-12-16 00:14:00|927.7|922.7|927.9|922.9|928|923|927.7|922.7|5
1639613650000|2021-12-16 00:14:10|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|3
1639613660000|2021-12-16 00:14:20|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639613670000|2021-12-16 00:14:30|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1639613680000|2021-12-16 00:14:40|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639613690000|2021-12-16 00:14:50|927.6|922.6|927.8|922.8|927.8|922.8|927.6|922.6|5
1639613700000|2021-12-16 00:15:00|927.7|922.7|927.8|922.8|928.1|923.1|927.6|922.6|12
1639613710000|2021-12-16 00:15:10|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639613720000|2021-12-16 00:15:20|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639613730000|2021-12-16 00:15:30|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1639613750000|2021-12-16 00:15:50|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|6
1639613760000|2021-12-16 00:16:00|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|3
1639613770000|2021-12-16 00:16:10|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1639613780000|2021-12-16 00:16:20|927.6|922.6|927.8|922.8|927.8|922.8|927.6|922.6|3
1639613790000|2021-12-16 00:16:30|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|4
1639613800000|2021-12-16 00:16:40|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639613810000|2021-12-16 00:16:50|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639613820000|2021-12-16 00:17:00|927.2|922.2|927.8|922.8|927.8|922.8|927.2|922.2|7
1639613840000|2021-12-16 00:17:20|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639613850000|2021-12-16 00:17:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639613860000|2021-12-16 00:17:40|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|4
1639613870000|2021-12-16 00:17:50|927.6|922.6|927.4|922.4|927.6|922.6|927.4|922.4|3
1639613930000|2021-12-16 00:18:50|927.3|922.3|927.2|922.2|927.4|922.4|927.2|922.2|3
1639613940000|2021-12-16 00:19:00|927.1|922.1|927|922|927.1|922.1|927|922|6
1639613950000|2021-12-16 00:19:10|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|6
1639613960000|2021-12-16 00:19:20|927.2|922.2|927|922|927.2|922.2|927|922|7
1639613980000|2021-12-16 00:19:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639614000000|2021-12-16 00:20:00|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639614010000|2021-12-16 00:20:10|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|4
1639614020000|2021-12-16 00:20:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639614030000|2021-12-16 00:20:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639614040000|2021-12-16 00:20:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639614050000|2021-12-16 00:20:50|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639614060000|2021-12-16 00:21:00|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639614070000|2021-12-16 00:21:10|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639614090000|2021-12-16 00:21:30|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639614170000|2021-12-16 00:22:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639614190000|2021-12-16 00:23:10|926|921|926.1|921.1|926.1|921.1|925.8|920.8|4
1639614220000|2021-12-16 00:23:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639614250000|2021-12-16 00:24:10|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639614260000|2021-12-16 00:24:20|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639614270000|2021-12-16 00:24:30|926|921|926.1|921.1|926.1|921.1|925.9|920.9|4
1639614290000|2021-12-16 00:24:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639614300000|2021-12-16 00:25:00|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639614320000|2021-12-16 00:25:20|926|921|925.7|920.7|926|921|925.7|920.7|3
1639614350000|2021-12-16 00:25:50|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639614370000|2021-12-16 00:26:10|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1639614390000|2021-12-16 00:26:30|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639614400000|2021-12-16 00:26:40|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|6
1639614410000|2021-12-16 00:26:50|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639614420000|2021-12-16 00:27:00|925.7|920.7|926.2|921.2|926.2|921.2|925.7|920.7|3
1639614430000|2021-12-16 00:27:10|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639614440000|2021-12-16 00:27:20|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639614450000|2021-12-16 00:27:30|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639614470000|2021-12-16 00:27:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639614480000|2021-12-16 00:28:00|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639614490000|2021-12-16 00:28:10|926.6|921.6|926.4|921.4|926.6|921.6|926.4|921.4|4
1639614500000|2021-12-16 00:28:20|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639614520000|2021-12-16 00:28:40|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639614530000|2021-12-16 00:28:50|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639614540000|2021-12-16 00:29:00|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639614550000|2021-12-16 00:29:10|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639614580000|2021-12-16 00:29:40|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639614600000|2021-12-16 00:30:00|926.8|921.8|927.1|922.1|927.1|922.1|926.8|921.8|5
1639614610000|2021-12-16 00:30:10|927|922|926.9|921.9|927.2|922.2|926.9|921.9|17
1639614620000|2021-12-16 00:30:20|927|922|927|922|927|922|926.9|921.9|9
1639614640000|2021-12-16 00:30:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639614660000|2021-12-16 00:31:00|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|4
1639614670000|2021-12-16 00:31:10|926.8|921.8|926.7|921.7|926.9|921.9|926.6|921.6|6
1639614680000|2021-12-16 00:31:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639614690000|2021-12-16 00:31:30|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639614710000|2021-12-16 00:31:50|927.2|922.2|927.3|922.3|927.3|922.3|927.1|922.1|20
1639614720000|2021-12-16 00:32:00|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639614730000|2021-12-16 00:32:10|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639614740000|2021-12-16 00:32:20|927.4|922.4|927.2|922.2|927.4|922.4|927.2|922.2|3
1639614750000|2021-12-16 00:32:30|927.4|922.4|927.4|922.4|927.5|922.5|927.4|922.4|7
1639614760000|2021-12-16 00:32:40|927.5|922.5|927.5|922.5|927.5|922.5|927.2|922.2|18
1639614770000|2021-12-16 00:32:50|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639614780000|2021-12-16 00:33:00|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639614790000|2021-12-16 00:33:10|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|6
1639614800000|2021-12-16 00:33:20|927.2|922.2|927.2|922.2|927.3|922.3|927.2|922.2|21
1639614810000|2021-12-16 00:33:30|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|16
1639614820000|2021-12-16 00:33:40|927.7|922.7|928|923|928|923|927.7|922.7|4
1639614830000|2021-12-16 00:33:50|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639614840000|2021-12-16 00:34:00|928|923|927.6|922.6|928|923|927.5|922.5|4
1639614860000|2021-12-16 00:34:20|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|2
1639614870000|2021-12-16 00:34:30|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639614880000|2021-12-16 00:34:40|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639614890000|2021-12-16 00:34:50|927.7|922.7|927.4|922.4|927.8|922.8|927.4|922.4|4
1639614910000|2021-12-16 00:35:10|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639614930000|2021-12-16 00:35:30|927.6|922.6|927.4|922.4|927.6|922.6|927.4|922.4|6
1639614940000|2021-12-16 00:35:40|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|7
1639614950000|2021-12-16 00:35:50|927.6|922.6|927.4|922.4|927.7|922.7|927.4|922.4|9
1639614960000|2021-12-16 00:36:00|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|4
1639614980000|2021-12-16 00:36:20|927|922|927.1|922.1|927.1|922.1|927|922|2
1639614990000|2021-12-16 00:36:30|927.2|922.2|927|922|927.2|922.2|927|922|5
1639615000000|2021-12-16 00:36:40|927.1|922.1|926.8|921.8|927.1|922.1|926.8|921.8|6
1639615010000|2021-12-16 00:36:50|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1639615040000|2021-12-16 00:37:20|927|922|926.6|921.6|927|922|926.6|921.6|3
1639615060000|2021-12-16 00:37:40|926.7|921.7|926.9|921.9|927|922|926.7|921.7|3
1639615070000|2021-12-16 00:37:50|927|922|927|922|927.1|922.1|926.9|921.9|5
1639615090000|2021-12-16 00:38:10|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639615100000|2021-12-16 00:38:20|927|922|927.1|922.1|927.1|922.1|927|922|2
1639615120000|2021-12-16 00:38:40|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639615130000|2021-12-16 00:38:50|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|3
1639615150000|2021-12-16 00:39:10|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639615190000|2021-12-16 00:39:50|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639615200000|2021-12-16 00:40:00|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|3
1639615210000|2021-12-16 00:40:10|926.6|921.6|926.8|921.8|926.8|921.8|926.6|921.6|3
1639615220000|2021-12-16 00:40:20|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|8
1639615230000|2021-12-16 00:40:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639615240000|2021-12-16 00:40:40|926.6|921.6|926.6|921.6|926.8|921.8|926.6|921.6|11
1639615260000|2021-12-16 00:41:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639615270000|2021-12-16 00:41:10|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639615290000|2021-12-16 00:41:30|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|7
1639615300000|2021-12-16 00:41:40|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1639615320000|2021-12-16 00:42:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|6
1639615330000|2021-12-16 00:42:10|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639615340000|2021-12-16 00:42:20|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|4
1639615390000|2021-12-16 00:43:10|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639615420000|2021-12-16 00:43:40|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639615440000|2021-12-16 00:44:00|925.9|920.9|925.6|920.6|925.9|920.9|925.6|920.6|8
1639615450000|2021-12-16 00:44:10|925.4|920.4|925.2|920.2|925.4|920.4|925.2|920.2|3
1639615460000|2021-12-16 00:44:20|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639615470000|2021-12-16 00:44:30|925|920|925|920|925|920|925|920|1
1639615480000|2021-12-16 00:44:40|925.2|920.2|925.6|920.6|925.8|920.8|925.2|920.2|9
1639615490000|2021-12-16 00:44:50|925.5|920.5|925.8|920.8|925.8|920.8|925.5|920.5|2
1639615540000|2021-12-16 00:45:40|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1639615550000|2021-12-16 00:45:50|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639615560000|2021-12-16 00:46:00|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|9
1639615570000|2021-12-16 00:46:10|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1639615580000|2021-12-16 00:46:20|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|4
1639615590000|2021-12-16 00:46:30|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|3
1639615600000|2021-12-16 00:46:40|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639615620000|2021-12-16 00:47:00|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1639615630000|2021-12-16 00:47:10|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|7
1639615640000|2021-12-16 00:47:20|925.2|920.2|924.9|919.9|925.2|920.2|924.9|919.9|3
1639615650000|2021-12-16 00:47:30|925|920|925|920|925|920|925|920|1
1639615660000|2021-12-16 00:47:40|924.9|919.9|925|920|925|920|924.9|919.9|2
1639615670000|2021-12-16 00:47:50|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639615680000|2021-12-16 00:48:00|925|920|925|920|925|920|925|920|1
1639615690000|2021-12-16 00:48:10|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639615710000|2021-12-16 00:48:30|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639615720000|2021-12-16 00:48:40|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639615750000|2021-12-16 00:49:10|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639615770000|2021-12-16 00:49:30|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639615850000|2021-12-16 00:50:50|925|920|924.7|919.7|925.1|920.1|924.7|919.7|3
1639615890000|2021-12-16 00:51:30|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639615900000|2021-12-16 00:51:40|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639615920000|2021-12-16 00:52:00|924.6|919.6|924.6|919.6|924.7|919.7|924.6|919.6|5
1639615930000|2021-12-16 00:52:10|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1639615940000|2021-12-16 00:52:20|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1639615950000|2021-12-16 00:52:30|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1639615960000|2021-12-16 00:52:40|924.4|919.4|925|920|925|920|924.4|919.4|2
1639615970000|2021-12-16 00:52:50|924.9|919.9|925|920|925|920|924.8|919.8|6
1639615990000|2021-12-16 00:53:10|924.9|919.9|925|920|925|920|924.9|919.9|2
1639616000000|2021-12-16 00:53:20|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639616010000|2021-12-16 00:53:30|925|920|924.8|919.8|925.1|920.1|924.8|919.8|9
1639616020000|2021-12-16 00:53:40|924.7|919.7|924.8|919.8|924.8|919.8|924.7|919.7|2
1639616030000|2021-12-16 00:53:50|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639616040000|2021-12-16 00:54:00|924.6|919.6|924.4|919.4|924.6|919.6|924.4|919.4|8
1639616050000|2021-12-16 00:54:10|924.3|919.3|924|919|924.3|919.3|924|919|3
1639616060000|2021-12-16 00:54:20|924.1|919.1|924.4|919.4|924.4|919.4|924.1|919.1|2
1639616070000|2021-12-16 00:54:30|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|2
1639616080000|2021-12-16 00:54:40|924.2|919.2|924.1|919.1|924.2|919.2|924.1|919.1|4
1639616090000|2021-12-16 00:54:50|924|919|924|919|924|919|924|919|1
1639616100000|2021-12-16 00:55:00|924.2|919.2|924.2|919.2|924.3|919.3|924|919|7
1639616110000|2021-12-16 00:55:10|924.3|919.3|924.3|919.3|924.4|919.4|924.2|919.2|7
1639616120000|2021-12-16 00:55:20|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639616130000|2021-12-16 00:55:30|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639616150000|2021-12-16 00:55:50|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639616160000|2021-12-16 00:56:00|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639616180000|2021-12-16 00:56:20|924.5|919.5|924.2|919.2|924.5|919.5|924.2|919.2|3
1639616200000|2021-12-16 00:56:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639616210000|2021-12-16 00:56:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639616280000|2021-12-16 00:58:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639616290000|2021-12-16 00:58:10|924.4|919.4|924.2|919.2|924.4|919.4|924.2|919.2|3
1639616300000|2021-12-16 00:58:20|924.4|919.4|924.4|919.4|924.6|919.6|924.2|919.2|8
1639616310000|2021-12-16 00:58:30|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639616340000|2021-12-16 00:59:00|924.3|919.3|924.1|919.1|924.3|919.3|924.1|919.1|6
1639616350000|2021-12-16 00:59:10|924|919|924|919|924.1|919.1|924|919|5
1639616360000|2021-12-16 00:59:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639616370000|2021-12-16 00:59:30|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1639616380000|2021-12-16 00:59:40|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1639616400000|2021-12-16 01:00:00|923.9|918.9|923.1|918.1|923.9|918.9|923|918|17
1639616410000|2021-12-16 01:00:10|923.2|918.2|923.9|918.9|924|919|923.2|918.2|18
1639616420000|2021-12-16 01:00:20|923.8|918.8|923.3|918.3|923.8|918.8|923.3|918.3|7
1639616430000|2021-12-16 01:00:30|923.4|918.4|923|918|923.4|918.4|923|918|3
1639616440000|2021-12-16 01:00:40|922.9|917.9|922.7|917.7|922.9|917.9|922.7|917.7|3
1639616450000|2021-12-16 01:00:50|922.4|917.4|922.8|917.8|922.8|917.8|922.4|917.4|6
1639616460000|2021-12-16 01:01:00|922.7|917.7|923|918|923.3|918.3|922.7|917.7|7
1639616470000|2021-12-16 01:01:10|923.1|918.1|923|918|923.1|918.1|922.9|917.9|5
1639616480000|2021-12-16 01:01:20|923.1|918.1|922.7|917.7|923.1|918.1|922.2|917.2|9
1639616490000|2021-12-16 01:01:30|922.9|917.9|922.8|917.8|923|918|922.8|917.8|3
1639616510000|2021-12-16 01:01:50|922.7|917.7|922.7|917.7|922.8|917.8|922.7|917.7|17
1639616520000|2021-12-16 01:02:00|922.8|917.8|922.8|917.8|922.8|917.8|922.7|917.7|11
1639616530000|2021-12-16 01:02:10|922.7|917.7|922.6|917.6|922.8|917.8|922.6|917.6|8
1639616540000|2021-12-16 01:02:20|922.7|917.7|922.6|917.6|922.8|917.8|922.6|917.6|5
1639616570000|2021-12-16 01:02:50|922.8|917.8|922.6|917.6|922.8|917.8|922.6|917.6|2
1639616580000|2021-12-16 01:03:00|922.8|917.8|922.8|917.8|922.8|917.8|922.6|917.6|4
1639616600000|2021-12-16 01:03:20|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639616610000|2021-12-16 01:03:30|922.9|917.9|922.9|917.9|922.9|917.9|922.8|917.8|3
1639616630000|2021-12-16 01:03:50|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639616650000|2021-12-16 01:04:10|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1639616660000|2021-12-16 01:04:20|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1639616670000|2021-12-16 01:04:30|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639616690000|2021-12-16 01:04:50|922.5|917.5|922.4|917.4|922.6|917.6|922.4|917.4|6
1639616700000|2021-12-16 01:05:00|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639616710000|2021-12-16 01:05:10|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639616720000|2021-12-16 01:05:20|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|6
1639616730000|2021-12-16 01:05:30|922.7|917.7|922.8|917.8|922.8|917.8|922.7|917.7|2
1639616740000|2021-12-16 01:05:40|922.7|917.7|922.7|917.7|922.8|917.8|922.7|917.7|3
1639616750000|2021-12-16 01:05:50|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639616760000|2021-12-16 01:06:00|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639616780000|2021-12-16 01:06:20|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1639616800000|2021-12-16 01:06:40|922.6|917.6|922.5|917.5|922.6|917.6|922.5|917.5|2
1639616810000|2021-12-16 01:06:50|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639616840000|2021-12-16 01:07:20|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639616860000|2021-12-16 01:07:40|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639616880000|2021-12-16 01:08:00|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1639616890000|2021-12-16 01:08:10|922.5|917.5|922.5|917.5|922.5|917.5|922.5|917.5|1
1639616900000|2021-12-16 01:08:20|922.6|917.6|922.6|917.6|922.7|917.7|922.6|917.6|3
1639616950000|2021-12-16 01:09:10|922.7|917.7|922.6|917.6|922.7|917.7|922.6|917.6|2
1639616970000|2021-12-16 01:09:30|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1639616990000|2021-12-16 01:09:50|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1639617010000|2021-12-16 01:10:10|922.5|917.5|922.6|917.6|922.6|917.6|922.5|917.5|2
1639617030000|2021-12-16 01:10:30|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1639617060000|2021-12-16 01:11:00|922.1|917.1|922.6|917.6|922.6|917.6|922|917|6
1639617070000|2021-12-16 01:11:10|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639617130000|2021-12-16 01:12:10|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639617140000|2021-12-16 01:12:20|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1639617170000|2021-12-16 01:12:50|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639617190000|2021-12-16 01:13:10|922.7|917.7|922.7|917.7|922.8|917.8|922.7|917.7|5
1639617230000|2021-12-16 01:13:50|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1639617280000|2021-12-16 01:14:40|922.9|917.9|922.7|917.7|922.9|917.9|922.7|917.7|3
1639617290000|2021-12-16 01:14:50|922.8|917.8|922.8|917.8|922.8|917.8|922.7|917.7|3
1639617300000|2021-12-16 01:15:00|922.9|917.9|922.9|917.9|922.9|917.9|922.8|917.8|3
1639617310000|2021-12-16 01:15:10|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|7
1639617320000|2021-12-16 01:15:20|922.9|917.9|922.7|917.7|922.9|917.9|922.7|917.7|5
1639617380000|2021-12-16 01:16:20|922.6|917.6|922.6|917.6|922.6|917.6|922.6|917.6|1
1639617390000|2021-12-16 01:16:30|922.5|917.5|922.3|917.3|922.5|917.5|922.3|917.3|3
1639617400000|2021-12-16 01:16:40|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|3
1639617430000|2021-12-16 01:17:10|922.1|917.1|922|917|922.1|917.1|922|917|2
1639617460000|2021-12-16 01:17:40|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1639617490000|2021-12-16 01:18:10|922|917|922|917|922.1|917.1|922|917|3
1639617500000|2021-12-16 01:18:20|922.1|917.1|922.1|917.1|922.1|917.1|922|917|5
1639617560000|2021-12-16 01:19:20|922.2|917.2|922.2|917.2|922.2|917.2|922.2|917.2|1
1639617580000|2021-12-16 01:19:40|922.3|917.3|922.3|917.3|922.3|917.3|922.3|917.3|1
1639617590000|2021-12-16 01:19:50|922.2|917.2|922.2|917.2|922.3|917.3|922.2|917.2|3
1639617610000|2021-12-16 01:20:10|922.4|917.4|922.4|917.4|922.4|917.4|922.4|917.4|1
1639617620000|2021-12-16 01:20:20|922.5|917.5|922.5|917.5|922.6|917.6|922.4|917.4|5
1639617630000|2021-12-16 01:20:30|922.4|917.4|922.4|917.4|922.7|917.7|922.4|917.4|6
1639617640000|2021-12-16 01:20:40|922.5|917.5|922.7|917.7|922.7|917.7|922.4|917.4|7
1639617650000|2021-12-16 01:20:50|922.6|917.6|922.7|917.7|922.7|917.7|922.6|917.6|4
1639617660000|2021-12-16 01:21:00|922.8|917.8|923.2|918.2|923.2|918.2|922.8|917.8|5
1639617670000|2021-12-16 01:21:10|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|4
1639617680000|2021-12-16 01:21:20|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|4
1639617690000|2021-12-16 01:21:30|923.1|918.1|923.2|918.2|923.2|918.2|923.1|918.1|2
1639617710000|2021-12-16 01:21:50|923.3|918.3|923.6|918.6|923.6|918.6|923.3|918.3|2
1639617720000|2021-12-16 01:22:00|923.5|918.5|923.6|918.6|923.6|918.6|923.5|918.5|6
1639617730000|2021-12-16 01:22:10|923.5|918.5|923.5|918.5|923.6|918.6|923.5|918.5|9
1639617750000|2021-12-16 01:22:30|923.9|918.9|923.8|918.8|923.9|918.9|923.7|918.7|4
1639617760000|2021-12-16 01:22:40|923.7|918.7|923.7|918.7|923.8|918.8|923.6|918.6|11
1639617770000|2021-12-16 01:22:50|923.6|918.6|923.9|918.9|924|919|923.6|918.6|5
1639617780000|2021-12-16 01:23:00|924|919|923.9|918.9|924.1|919.1|923.9|918.9|7
1639617790000|2021-12-16 01:23:10|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639617810000|2021-12-16 01:23:30|924|919|923.9|918.9|924|919|923.9|918.9|2
1639617820000|2021-12-16 01:23:40|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1639617830000|2021-12-16 01:23:50|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1639617840000|2021-12-16 01:24:00|924|919|924|919|924|919|923.9|918.9|3
1639617880000|2021-12-16 01:24:40|923.9|918.9|923.9|918.9|924|919|923.9|918.9|3
1639617900000|2021-12-16 01:25:00|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1639617910000|2021-12-16 01:25:10|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1639617920000|2021-12-16 01:25:20|924|919|924.4|919.4|924.4|919.4|924|919|2
1639617930000|2021-12-16 01:25:30|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639617940000|2021-12-16 01:25:40|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|3
1639617990000|2021-12-16 01:26:30|924.3|919.3|924.4|919.4|924.4|919.4|924.3|919.3|2
1639618000000|2021-12-16 01:26:40|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639618010000|2021-12-16 01:26:50|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639618020000|2021-12-16 01:27:00|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|10
1639618030000|2021-12-16 01:27:10|924.3|919.3|924.3|919.3|924.3|919.3|924.2|919.2|3
1639618060000|2021-12-16 01:27:40|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639618080000|2021-12-16 01:28:00|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639618090000|2021-12-16 01:28:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639618100000|2021-12-16 01:28:20|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639618110000|2021-12-16 01:28:30|924|919|924.2|919.2|924.2|919.2|924|919|3
1639618120000|2021-12-16 01:28:40|924.1|919.1|924.2|919.2|924.2|919.2|924.1|919.1|2
1639618140000|2021-12-16 01:29:00|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|3
1639618150000|2021-12-16 01:29:10|924.3|919.3|924.3|919.3|924.4|919.4|924.3|919.3|3
1639618160000|2021-12-16 01:29:20|924.4|919.4|924.4|919.4|924.4|919.4|924.3|919.3|7
1639618170000|2021-12-16 01:29:30|924.5|919.5|924.8|919.8|924.8|919.8|924.4|919.4|5
1639618190000|2021-12-16 01:29:50|924.9|919.9|925.1|920.1|925.2|920.2|924.8|919.8|5
1639618200000|2021-12-16 01:30:00|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639618220000|2021-12-16 01:30:20|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1639618250000|2021-12-16 01:30:50|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|5
1639618260000|2021-12-16 01:31:00|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|6
1639618270000|2021-12-16 01:31:10|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|12
1639618280000|2021-12-16 01:31:20|925.4|920.4|925.1|920.1|925.4|920.4|925.1|920.1|9
1639618290000|2021-12-16 01:31:30|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1639618300000|2021-12-16 01:31:40|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639618310000|2021-12-16 01:31:50|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639618320000|2021-12-16 01:32:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639618330000|2021-12-16 01:32:10|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639618340000|2021-12-16 01:32:20|925|920|925.1|920.1|925.2|920.2|925|920|6
1639618350000|2021-12-16 01:32:30|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|5
1639618360000|2021-12-16 01:32:40|925.1|920.1|925.1|920.1|925.2|920.2|925.1|920.1|5
1639618370000|2021-12-16 01:32:50|925.2|920.2|925.2|920.2|925.2|920.2|925|920|5
1639618380000|2021-12-16 01:33:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|4
1639618390000|2021-12-16 01:33:10|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|4
1639618400000|2021-12-16 01:33:20|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639618410000|2021-12-16 01:33:30|925.2|920.2|925.3|920.3|925.3|920.3|925.1|920.1|6
1639618420000|2021-12-16 01:33:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|4
1639618430000|2021-12-16 01:33:50|925.2|920.2|925.1|920.1|925.3|920.3|925.1|920.1|8
1639618440000|2021-12-16 01:34:00|925.2|920.2|925.1|920.1|925.3|920.3|925.1|920.1|8
1639618450000|2021-12-16 01:34:10|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|2
1639618470000|2021-12-16 01:34:30|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|5
1639618480000|2021-12-16 01:34:40|925.1|920.1|925.2|920.2|925.3|920.3|925.1|920.1|4
1639618490000|2021-12-16 01:34:50|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|5
1639618530000|2021-12-16 01:35:30|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639618550000|2021-12-16 01:35:50|925.6|920.6|925.4|920.4|925.6|920.6|925.3|920.3|12
1639618560000|2021-12-16 01:36:00|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|15
1639618570000|2021-12-16 01:36:10|925.4|920.4|925.6|920.6|925.6|920.6|925.3|920.3|8
1639618580000|2021-12-16 01:36:20|925.3|920.3|925.6|920.6|925.6|920.6|925.3|920.3|4
1639618620000|2021-12-16 01:37:00|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1639618630000|2021-12-16 01:37:10|925.5|920.5|925.1|920.1|925.5|920.5|925.1|920.1|2
1639618650000|2021-12-16 01:37:30|925|920|925|920|925|920|925|920|1
1639618660000|2021-12-16 01:37:40|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639618670000|2021-12-16 01:37:50|925|920|925.1|920.1|925.1|920.1|924.9|919.9|4
1639618680000|2021-12-16 01:38:00|925.5|920.5|925.2|920.2|925.5|920.5|925.1|920.1|9
1639618690000|2021-12-16 01:38:10|925.3|920.3|925.5|920.5|925.5|920.5|925.2|920.2|7
1639618700000|2021-12-16 01:38:20|925.3|920.3|925.1|920.1|925.3|920.3|925.1|920.1|5
1639618710000|2021-12-16 01:38:30|925.5|920.5|925.4|920.4|925.6|920.6|925.4|920.4|4
1639618720000|2021-12-16 01:38:40|925.5|920.5|925.1|920.1|925.5|920.5|925.1|920.1|3
1639618730000|2021-12-16 01:38:50|925|920|925|920|925|920|925|920|1
1639618740000|2021-12-16 01:39:00|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639618760000|2021-12-16 01:39:20|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639618780000|2021-12-16 01:39:40|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639618790000|2021-12-16 01:39:50|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639618800000|2021-12-16 01:40:00|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639618820000|2021-12-16 01:40:20|924.5|919.5|924.4|919.4|924.6|919.6|924.4|919.4|4
1639618840000|2021-12-16 01:40:40|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639618880000|2021-12-16 01:41:20|924.4|919.4|924.3|919.3|924.5|919.5|924.3|919.3|4
1639618890000|2021-12-16 01:41:30|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639618900000|2021-12-16 01:41:40|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639618910000|2021-12-16 01:41:50|924.4|919.4|924.6|919.6|924.6|919.6|924.3|919.3|5
1639618920000|2021-12-16 01:42:00|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|4
1639618930000|2021-12-16 01:42:10|924.5|919.5|924.6|919.6|924.6|919.6|924.5|919.5|8
1639618940000|2021-12-16 01:42:20|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|2
1639618950000|2021-12-16 01:42:30|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639618970000|2021-12-16 01:42:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639618980000|2021-12-16 01:43:00|924.3|919.3|924.5|919.5|924.5|919.5|924.3|919.3|11
1639618990000|2021-12-16 01:43:10|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639619030000|2021-12-16 01:43:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639619040000|2021-12-16 01:44:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639619050000|2021-12-16 01:44:10|924.7|919.7|924.7|919.7|924.8|919.8|924.7|919.7|5
1639619060000|2021-12-16 01:44:20|924.9|919.9|924.9|919.9|924.9|919.9|924.8|919.8|3
1639619100000|2021-12-16 01:45:00|924.8|919.8|924.8|919.8|924.9|919.9|924.7|919.7|7
1639619110000|2021-12-16 01:45:10|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639619120000|2021-12-16 01:45:20|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639619130000|2021-12-16 01:45:30|924.7|919.7|925.6|920.6|925.6|920.6|924.6|919.6|6
1639619150000|2021-12-16 01:45:50|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639619160000|2021-12-16 01:46:00|925.6|920.6|925.3|920.3|925.6|920.6|925.3|920.3|4
1639619170000|2021-12-16 01:46:10|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|9
1639619180000|2021-12-16 01:46:20|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639619190000|2021-12-16 01:46:30|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|4
1639619220000|2021-12-16 01:47:00|925.2|920.2|925.1|920.1|925.2|920.2|925.1|920.1|4
1639619280000|2021-12-16 01:48:00|925|920|924.9|919.9|925.1|920.1|924.9|919.9|4
1639619290000|2021-12-16 01:48:10|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639619300000|2021-12-16 01:48:20|924.9|919.9|925.1|920.1|925.1|920.1|924.8|919.8|7
1639619310000|2021-12-16 01:48:30|925|920|925.1|920.1|925.1|920.1|925|920|8
1639619320000|2021-12-16 01:48:40|925|920|925|920|925|920|925|920|1
1639619330000|2021-12-16 01:48:50|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1639619340000|2021-12-16 01:49:00|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1639619350000|2021-12-16 01:49:10|924.9|919.9|924.5|919.5|924.9|919.9|924.5|919.5|5
1639619360000|2021-12-16 01:49:20|924.3|919.3|924.3|919.3|924.3|919.3|924.3|919.3|1
1639619370000|2021-12-16 01:49:30|924.4|919.4|924.5|919.5|924.6|919.6|924.4|919.4|5
1639619380000|2021-12-16 01:49:40|924.4|919.4|924.2|919.2|924.4|919.4|924.2|919.2|3
1639619390000|2021-12-16 01:49:50|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1639619400000|2021-12-16 01:50:00|924.2|919.2|924.4|919.4|924.4|919.4|924.2|919.2|2
1639619410000|2021-12-16 01:50:10|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|4
1639619420000|2021-12-16 01:50:20|924.3|919.3|924.5|919.5|924.5|919.5|924.3|919.3|9
1639619430000|2021-12-16 01:50:30|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|2
1639619440000|2021-12-16 01:50:40|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1639619450000|2021-12-16 01:50:50|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|4
1639619460000|2021-12-16 01:51:00|924.7|919.7|924.5|919.5|924.7|919.7|924.5|919.5|5
1639619470000|2021-12-16 01:51:10|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639619480000|2021-12-16 01:51:20|924.5|919.5|924.4|919.4|924.5|919.5|924.3|919.3|3
1639619490000|2021-12-16 01:51:30|924.3|919.3|923.9|918.9|924.4|919.4|923.9|918.9|10
1639619500000|2021-12-16 01:51:40|924|919|924|919|924|919|923.9|918.9|3
1639619510000|2021-12-16 01:51:50|924.2|919.2|924|919|924.2|919.2|924|919|4
1639619520000|2021-12-16 01:52:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639619530000|2021-12-16 01:52:10|923.8|918.8|923.8|918.8|923.9|918.9|923.8|918.8|3
1639619540000|2021-12-16 01:52:20|923.7|918.7|923.9|918.9|923.9|918.9|923.7|918.7|8
1639619550000|2021-12-16 01:52:30|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639619560000|2021-12-16 01:52:40|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1639619570000|2021-12-16 01:52:50|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|4
1639619580000|2021-12-16 01:53:00|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639619590000|2021-12-16 01:53:10|923.7|918.7|923.7|918.7|923.8|918.8|923.7|918.7|3
1639619610000|2021-12-16 01:53:30|923.8|918.8|923.9|918.9|923.9|918.9|923.8|918.8|2
1639619620000|2021-12-16 01:53:40|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1639619630000|2021-12-16 01:53:50|923.9|918.9|924.1|919.1|924.1|919.1|923.9|918.9|3
1639619640000|2021-12-16 01:54:00|924.2|919.2|924|919|924.2|919.2|924|919|3
1639619650000|2021-12-16 01:54:10|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639619670000|2021-12-16 01:54:30|924.3|919.3|923.9|918.9|924.3|919.3|923.9|918.9|6
1639619680000|2021-12-16 01:54:40|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639619690000|2021-12-16 01:54:50|924|919|924|919|924.1|919.1|924|919|5
1639619700000|2021-12-16 01:55:00|924.1|919.1|924.1|919.1|924.1|919.1|924|919|3
1639619710000|2021-12-16 01:55:10|924|919|923.8|918.8|924|919|923.8|918.8|3
1639619720000|2021-12-16 01:55:20|923.7|918.7|923.7|918.7|923.7|918.7|923.7|918.7|1
1639619730000|2021-12-16 01:55:30|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1639619740000|2021-12-16 01:55:40|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|4
1639619750000|2021-12-16 01:55:50|923.8|918.8|923.7|918.7|923.8|918.8|923.7|918.7|4
1639619760000|2021-12-16 01:56:00|923.6|918.6|923.6|918.6|923.6|918.6|923.6|918.6|1
1639619770000|2021-12-16 01:56:10|923.7|918.7|923.7|918.7|923.8|918.8|923.6|918.6|5
1639619780000|2021-12-16 01:56:20|923.6|918.6|923.6|918.6|923.8|918.8|923.6|918.6|13
1639619790000|2021-12-16 01:56:30|923.7|918.7|923.7|918.7|923.8|918.8|923.6|918.6|8
1639619800000|2021-12-16 01:56:40|923.6|918.6|923.6|918.6|923.7|918.7|923.6|918.6|5
1639619810000|2021-12-16 01:56:50|923.7|918.7|923.7|918.7|923.8|918.8|923.6|918.6|4
1639619820000|2021-12-16 01:57:00|923.6|918.6|923.7|918.7|923.7|918.7|923.6|918.6|2
1639619830000|2021-12-16 01:57:10|923.8|918.8|924|919|924|919|923.8|918.8|2
1639619840000|2021-12-16 01:57:20|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1639619860000|2021-12-16 01:57:40|924.2|919.2|924.2|919.2|924.2|919.2|924.2|919.2|1
1639619870000|2021-12-16 01:57:50|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639619880000|2021-12-16 01:58:00|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639619890000|2021-12-16 01:58:10|924.4|919.4|924.4|919.4|924.5|919.5|924.4|919.4|9
1639619900000|2021-12-16 01:58:20|924.5|919.5|924.4|919.4|924.5|919.5|924.3|919.3|5
1639619910000|2021-12-16 01:58:30|924.5|919.5|924.5|919.5|924.5|919.5|924.5|919.5|1
1639619920000|2021-12-16 01:58:40|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639619930000|2021-12-16 01:58:50|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|5
1639619950000|2021-12-16 01:59:10|924.4|919.4|924.5|919.5|924.5|919.5|924.4|919.4|2
1639619960000|2021-12-16 01:59:20|924.4|919.4|924.4|919.4|924.4|919.4|924.4|919.4|1
1639619970000|2021-12-16 01:59:30|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|3
1639619980000|2021-12-16 01:59:40|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639619990000|2021-12-16 01:59:50|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1639620000000|2021-12-16 02:00:00|924.7|919.7|924.8|919.8|924.8|919.8|924.6|919.6|9
1639620010000|2021-12-16 02:00:10|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|4
1639620020000|2021-12-16 02:00:20|925|920|924.9|919.9|925|920|924.9|919.9|2
1639620030000|2021-12-16 02:00:30|925|920|924.9|919.9|925|920|924.9|919.9|4
1639620040000|2021-12-16 02:00:40|925|920|925|920|925|920|925|920|1
1639620050000|2021-12-16 02:00:50|924.9|919.9|925|920|925|920|924.9|919.9|2
1639620060000|2021-12-16 02:01:00|924.9|919.9|925.2|920.2|925.2|920.2|924.9|919.9|5
1639620070000|2021-12-16 02:01:10|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639620080000|2021-12-16 02:01:20|925|920|925|920|925|920|925|920|1
1639620090000|2021-12-16 02:01:30|925.1|920.1|924.9|919.9|925.1|920.1|924.9|919.9|3
1639620110000|2021-12-16 02:01:50|925|920|924.9|919.9|925|920|924.9|919.9|4
1639620120000|2021-12-16 02:02:00|925|920|925.1|920.1|925.1|920.1|925|920|2
1639620130000|2021-12-16 02:02:10|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|7
1639620140000|2021-12-16 02:02:20|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639620190000|2021-12-16 02:03:10|925.3|920.3|925.3|920.3|925.3|920.3|925.2|920.2|5
1639620210000|2021-12-16 02:03:30|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|12
1639620220000|2021-12-16 02:03:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639620230000|2021-12-16 02:03:50|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|6
1639620240000|2021-12-16 02:04:00|925.4|920.4|925.7|920.7|925.7|920.7|925.4|920.4|2
1639620250000|2021-12-16 02:04:10|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|4
1639620260000|2021-12-16 02:04:20|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639620270000|2021-12-16 02:04:30|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639620280000|2021-12-16 02:04:40|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639620290000|2021-12-16 02:04:50|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|7
1639620300000|2021-12-16 02:05:00|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|8
1639620310000|2021-12-16 02:05:10|925.6|920.6|925.7|920.7|925.8|920.8|925.6|920.6|4
1639620320000|2021-12-16 02:05:20|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|4
1639620330000|2021-12-16 02:05:30|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1639620340000|2021-12-16 02:05:40|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|4
1639620350000|2021-12-16 02:05:50|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|4
1639620360000|2021-12-16 02:06:00|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|3
1639620370000|2021-12-16 02:06:10|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639620380000|2021-12-16 02:06:20|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639620420000|2021-12-16 02:07:00|925|920|924.8|919.8|925|920|924.7|919.7|5
1639620430000|2021-12-16 02:07:10|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|2
1639620440000|2021-12-16 02:07:20|925|920|925|920|925|920|925|920|1
1639620450000|2021-12-16 02:07:30|924.9|919.9|925|920|925|920|924.9|919.9|4
1639620460000|2021-12-16 02:07:40|924.9|919.9|924.9|919.9|925|920|924.9|919.9|3
1639620480000|2021-12-16 02:08:00|925|920|924.9|919.9|925|920|924.9|919.9|8
1639620490000|2021-12-16 02:08:10|925|920|925.4|920.4|925.4|920.4|925|920|4
1639620500000|2021-12-16 02:08:20|925.3|920.3|925.2|920.2|925.4|920.4|925.2|920.2|6
1639620510000|2021-12-16 02:08:30|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639620530000|2021-12-16 02:08:50|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639620540000|2021-12-16 02:09:00|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639620600000|2021-12-16 02:10:00|925|920|925|920|925|920|925|920|1
1639620630000|2021-12-16 02:10:30|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639620640000|2021-12-16 02:10:40|924.8|919.8|925.1|920.1|925.1|920.1|924.8|919.8|3
1639620650000|2021-12-16 02:10:50|925|920|925|920|925|920|924.8|919.8|4
1639620660000|2021-12-16 02:11:00|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|3
1639620670000|2021-12-16 02:11:10|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639620690000|2021-12-16 02:11:30|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639620740000|2021-12-16 02:12:20|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639620750000|2021-12-16 02:12:30|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639620800000|2021-12-16 02:13:20|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|4
1639620850000|2021-12-16 02:14:10|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1639620860000|2021-12-16 02:14:20|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1639620870000|2021-12-16 02:14:30|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639620880000|2021-12-16 02:14:40|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639620890000|2021-12-16 02:14:50|925.9|920.9|926|921|926|921|925.9|920.9|2
1639620900000|2021-12-16 02:15:00|925.9|920.9|926|921|926|921|925.9|920.9|4
1639620910000|2021-12-16 02:15:10|925.9|920.9|926|921|926|921|925.9|920.9|6
1639620920000|2021-12-16 02:15:20|925.9|920.9|926|921|926|921|925.9|920.9|4
1639620950000|2021-12-16 02:15:50|925.9|920.9|926|921|926|921|925.9|920.9|4
1639620970000|2021-12-16 02:16:10|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639621010000|2021-12-16 02:16:50|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639621020000|2021-12-16 02:17:00|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639621040000|2021-12-16 02:17:20|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639621050000|2021-12-16 02:17:30|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1639621060000|2021-12-16 02:17:40|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|4
1639621080000|2021-12-16 02:18:00|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639621140000|2021-12-16 02:19:00|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|3
1639621160000|2021-12-16 02:19:20|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639621170000|2021-12-16 02:19:30|926.5|921.5|926.5|921.5|926.5|921.5|926.4|921.4|5
1639621180000|2021-12-16 02:19:40|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|9
1639621190000|2021-12-16 02:19:50|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639621220000|2021-12-16 02:20:20|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|7
1639621230000|2021-12-16 02:20:30|926.9|921.9|926.7|921.7|926.9|921.9|926.7|921.7|3
1639621240000|2021-12-16 02:20:40|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639621250000|2021-12-16 02:20:50|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639621260000|2021-12-16 02:21:00|926.9|921.9|926.7|921.7|926.9|921.9|926.7|921.7|6
1639621350000|2021-12-16 02:22:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639621360000|2021-12-16 02:22:40|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1639621370000|2021-12-16 02:22:50|926.5|921.5|926.3|921.3|926.5|921.5|926.3|921.3|3
1639621380000|2021-12-16 02:23:00|926.4|921.4|926.2|921.2|926.4|921.4|926.2|921.2|13
1639621390000|2021-12-16 02:23:10|926.3|921.3|926.4|921.4|926.4|921.4|926.2|921.2|4
1639621430000|2021-12-16 02:23:50|926.3|921.3|926.5|921.5|926.5|921.5|926.3|921.3|3
1639621440000|2021-12-16 02:24:00|926.4|921.4|926.6|921.6|926.6|921.6|926.4|921.4|3
1639621450000|2021-12-16 02:24:10|926.5|921.5|926.4|921.4|926.6|921.6|926.4|921.4|4
1639621480000|2021-12-16 02:24:40|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1639621500000|2021-12-16 02:25:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639621510000|2021-12-16 02:25:10|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639621540000|2021-12-16 02:25:40|926|921|926|921|926|921|926|921|1
1639621550000|2021-12-16 02:25:50|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639621570000|2021-12-16 02:26:10|926|921|926|921|926|921|925.9|920.9|13
1639621580000|2021-12-16 02:26:20|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639621600000|2021-12-16 02:26:40|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|3
1639621610000|2021-12-16 02:26:50|925.6|920.6|925.9|920.9|925.9|920.9|925.6|920.6|3
1639621620000|2021-12-16 02:27:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639621640000|2021-12-16 02:27:20|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|4
1639621660000|2021-12-16 02:27:40|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|8
1639621680000|2021-12-16 02:28:00|926.1|921.1|926|921|926.1|921.1|926|921|2
1639621690000|2021-12-16 02:28:10|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639621720000|2021-12-16 02:28:40|926|921|926.1|921.1|926.1|921.1|926|921|2
1639621730000|2021-12-16 02:28:50|926|921|926|921|926.1|921.1|926|921|3
1639621740000|2021-12-16 02:29:00|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639621760000|2021-12-16 02:29:20|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1639621770000|2021-12-16 02:29:30|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639621780000|2021-12-16 02:29:40|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|3
1639621790000|2021-12-16 02:29:50|925.7|920.7|925.9|920.9|925.9|920.9|925.7|920.7|4
1639621800000|2021-12-16 02:30:00|925.8|920.8|925.8|920.8|925.9|920.9|925.6|920.6|16
1639621810000|2021-12-16 02:30:10|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639621840000|2021-12-16 02:30:40|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|6
1639621850000|2021-12-16 02:30:50|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|3
1639621860000|2021-12-16 02:31:00|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|3
1639621910000|2021-12-16 02:31:50|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639621930000|2021-12-16 02:32:10|925.6|920.6|925.6|920.6|925.9|920.9|925.6|920.6|8
1639621940000|2021-12-16 02:32:20|925.8|920.8|925.6|920.6|925.8|920.8|925.5|920.5|5
1639621950000|2021-12-16 02:32:30|925.5|920.5|925.3|920.3|925.5|920.5|925.3|920.3|3
1639621960000|2021-12-16 02:32:40|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639621970000|2021-12-16 02:32:50|925.4|920.4|925.5|920.5|925.5|920.5|925.3|920.3|4
1639621980000|2021-12-16 02:33:00|925.6|920.6|925.8|920.8|925.8|920.8|925.6|920.6|2
1639622000000|2021-12-16 02:33:20|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1639622040000|2021-12-16 02:34:00|925.7|920.7|925.4|920.4|925.7|920.7|925.3|920.3|6
1639622050000|2021-12-16 02:34:10|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|5
1639622060000|2021-12-16 02:34:20|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639622070000|2021-12-16 02:34:30|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1639622080000|2021-12-16 02:34:40|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|5
1639622100000|2021-12-16 02:35:00|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639622140000|2021-12-16 02:35:40|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639622150000|2021-12-16 02:35:50|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639622170000|2021-12-16 02:36:10|925.1|920.1|925|920|925.2|920.2|925|920|4
1639622190000|2021-12-16 02:36:30|925.1|920.1|925.1|920.1|925.1|920.1|925|920|3
1639622220000|2021-12-16 02:37:00|925|920|925.1|920.1|925.1|920.1|925|920|4
1639622230000|2021-12-16 02:37:10|925|920|924.8|919.8|925|920|924.8|919.8|3
1639622250000|2021-12-16 02:37:30|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1639622280000|2021-12-16 02:38:00|924.9|919.9|925.3|920.3|925.3|920.3|924.9|919.9|3
1639622290000|2021-12-16 02:38:10|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639622300000|2021-12-16 02:38:20|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639622340000|2021-12-16 02:39:00|925.3|920.3|925|920|925.3|920.3|925|920|4
1639622360000|2021-12-16 02:39:20|924.9|919.9|924.8|919.8|924.9|919.9|924.8|919.8|2
1639622370000|2021-12-16 02:39:30|924.9|919.9|924.9|919.9|925|920|924.9|919.9|5
1639622380000|2021-12-16 02:39:40|925|920|924.9|919.9|925|920|924.9|919.9|2
1639622390000|2021-12-16 02:39:50|925|920|924.9|919.9|925|920|924.9|919.9|2
1639622420000|2021-12-16 02:40:20|925|920|925|920|925|920|924.9|919.9|31
1639622430000|2021-12-16 02:40:30|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1639622440000|2021-12-16 02:40:40|925|920|924.9|919.9|925|920|924.9|919.9|2
1639622450000|2021-12-16 02:40:50|925|920|924.9|919.9|925|920|924.9|919.9|2
1639622480000|2021-12-16 02:41:20|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|6
1639622490000|2021-12-16 02:41:30|925|920|925.4|920.4|925.4|920.4|924.9|919.9|6
1639622500000|2021-12-16 02:41:40|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|10
1639622510000|2021-12-16 02:41:50|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|3
1639622520000|2021-12-16 02:42:00|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|3
1639622530000|2021-12-16 02:42:10|925.1|920.1|924.8|919.8|925.1|920.1|924.8|919.8|3
1639622550000|2021-12-16 02:42:30|924.7|919.7|924.7|919.7|924.7|919.7|924.7|919.7|1
1639622560000|2021-12-16 02:42:40|924.8|919.8|924.8|919.8|924.9|919.9|924.8|919.8|3
1639622570000|2021-12-16 02:42:50|924.9|919.9|924.9|919.9|924.9|919.9|924.8|919.8|3
1639622580000|2021-12-16 02:43:00|925|920|925|920|925|920|925|920|1
1639622590000|2021-12-16 02:43:10|924.9|919.9|924.9|919.9|925|920|924.9|919.9|3
1639622610000|2021-12-16 02:43:30|925|920|924.9|919.9|925.1|920.1|924.9|919.9|10
1639622620000|2021-12-16 02:43:40|925|920|924.9|919.9|925|920|924.9|919.9|2
1639622630000|2021-12-16 02:43:50|925|920|925|920|925|920|925|920|1
1639622640000|2021-12-16 02:44:00|924.9|919.9|925|920|925|920|924.9|919.9|6
1639622650000|2021-12-16 02:44:10|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1639622660000|2021-12-16 02:44:20|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|3
1639622670000|2021-12-16 02:44:30|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|2
1639622680000|2021-12-16 02:44:40|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639622700000|2021-12-16 02:45:00|925.2|920.2|925.2|920.2|925.3|920.3|925.2|920.2|7
1639622710000|2021-12-16 02:45:10|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639622720000|2021-12-16 02:45:20|925.5|920.5|926.1|921.1|926.2|921.2|925.5|920.5|7
1639622750000|2021-12-16 02:45:50|926|921|925.8|920.8|926|921|925.8|920.8|2
1639622760000|2021-12-16 02:46:00|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639622780000|2021-12-16 02:46:20|925.7|920.7|925.3|920.3|925.7|920.7|925.3|920.3|4
1639622800000|2021-12-16 02:46:40|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639622810000|2021-12-16 02:46:50|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639622820000|2021-12-16 02:47:00|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639622830000|2021-12-16 02:47:10|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|2
1639622840000|2021-12-16 02:47:20|925.3|920.3|925.3|920.3|925.5|920.5|925.3|920.3|4
1639622850000|2021-12-16 02:47:30|925.4|920.4|925.4|920.4|925.4|920.4|925.3|920.3|3
1639622860000|2021-12-16 02:47:40|925.3|920.3|925.4|920.4|925.5|920.5|925.3|920.3|4
1639622880000|2021-12-16 02:48:00|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|7
1639622890000|2021-12-16 02:48:10|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639622940000|2021-12-16 02:49:00|925.2|920.2|925|920|925.2|920.2|925|920|3
1639622960000|2021-12-16 02:49:20|925.2|920.2|925|920|925.2|920.2|925|920|7
1639623000000|2021-12-16 02:50:00|924.9|919.9|925|920|925|920|924.9|919.9|4
1639623010000|2021-12-16 02:50:10|924.9|919.9|925|920|925|920|924.9|919.9|6
1639623020000|2021-12-16 02:50:20|924.9|919.9|924.9|919.9|924.9|919.9|924.9|919.9|1
1639623060000|2021-12-16 02:51:00|925|920|925.1|920.1|925.1|920.1|925|920|2
1639623090000|2021-12-16 02:51:30|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639623110000|2021-12-16 02:51:50|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1639623150000|2021-12-16 02:52:30|925.4|920.4|925.3|920.3|925.4|920.4|925.3|920.3|2
1639623220000|2021-12-16 02:53:40|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|4
1639623240000|2021-12-16 02:54:00|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639623260000|2021-12-16 02:54:20|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639623270000|2021-12-16 02:54:30|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|3
1639623290000|2021-12-16 02:54:50|925.4|920.4|925.6|920.6|925.6|920.6|925.4|920.4|2
1639623300000|2021-12-16 02:55:00|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|4
1639623320000|2021-12-16 02:55:20|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1639623330000|2021-12-16 02:55:30|925.8|920.8|925.7|920.7|925.8|920.8|925.6|920.6|6
1639623340000|2021-12-16 02:55:40|925.6|920.6|925.7|920.7|925.8|920.8|925.6|920.6|6
1639623350000|2021-12-16 02:55:50|925.8|920.8|925.7|920.7|925.8|920.8|925.6|920.6|6
1639623360000|2021-12-16 02:56:00|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|4
1639623370000|2021-12-16 02:56:10|925.6|920.6|925.6|920.6|925.8|920.8|925.6|920.6|5
1639623380000|2021-12-16 02:56:20|925.7|920.7|925.7|920.7|925.8|920.8|925.6|920.6|4
1639623390000|2021-12-16 02:56:30|925.8|920.8|925.8|920.8|925.8|920.8|925.7|920.7|3
1639623400000|2021-12-16 02:56:40|925.6|920.6|925.6|920.6|925.8|920.8|925.6|920.6|5
1639623410000|2021-12-16 02:56:50|925.7|920.7|925.6|920.6|925.8|920.8|925.6|920.6|6
1639623430000|2021-12-16 02:57:10|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1639623440000|2021-12-16 02:57:20|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639623460000|2021-12-16 02:57:40|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1639623470000|2021-12-16 02:57:50|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|3
1639623480000|2021-12-16 02:58:00|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639623490000|2021-12-16 02:58:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639623500000|2021-12-16 02:58:20|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639623530000|2021-12-16 02:58:50|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639623540000|2021-12-16 02:59:00|925.7|920.7|925.7|920.7|925.7|920.7|925.6|920.6|5
1639623550000|2021-12-16 02:59:10|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|7
1639623560000|2021-12-16 02:59:20|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|4
1639623570000|2021-12-16 02:59:30|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|6
1639623590000|2021-12-16 02:59:50|925.5|920.5|925.6|920.6|925.6|920.6|925.4|920.4|4
1639623610000|2021-12-16 03:00:10|925.5|920.5|925.4|920.4|925.6|920.6|925.4|920.4|12
1639623620000|2021-12-16 03:00:20|925.5|920.5|925.4|920.4|925.5|920.5|925.4|920.4|14
1639623640000|2021-12-16 03:00:40|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|4
1639623650000|2021-12-16 03:00:50|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|4
1639623670000|2021-12-16 03:01:10|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1639623710000|2021-12-16 03:01:50|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|3
1639623720000|2021-12-16 03:02:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639623750000|2021-12-16 03:02:30|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639623760000|2021-12-16 03:02:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639623780000|2021-12-16 03:03:00|925.8|920.8|925.5|920.5|925.8|920.8|925.5|920.5|3
1639623810000|2021-12-16 03:03:30|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639623840000|2021-12-16 03:04:00|925.3|920.3|925.1|920.1|925.3|920.3|925.1|920.1|7
1639623850000|2021-12-16 03:04:10|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639623860000|2021-12-16 03:04:20|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1639623870000|2021-12-16 03:04:30|925.1|920.1|925.5|920.5|925.5|920.5|925.1|920.1|3
1639623880000|2021-12-16 03:04:40|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|2
1639623910000|2021-12-16 03:05:10|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1639623920000|2021-12-16 03:05:20|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|2
1639623930000|2021-12-16 03:05:30|925.9|920.9|925.9|920.9|926|921|925.9|920.9|3
1639623940000|2021-12-16 03:05:40|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639623950000|2021-12-16 03:05:50|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|4
1639623960000|2021-12-16 03:06:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639623980000|2021-12-16 03:06:20|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1639624020000|2021-12-16 03:07:00|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1639624060000|2021-12-16 03:07:40|926|921|926|921|926|921|926|921|1
1639624070000|2021-12-16 03:07:50|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639624080000|2021-12-16 03:08:00|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639624090000|2021-12-16 03:08:10|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639624100000|2021-12-16 03:08:20|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|4
1639624110000|2021-12-16 03:08:30|925.8|920.8|925.8|920.8|925.9|920.9|925.8|920.8|3
1639624120000|2021-12-16 03:08:40|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639624140000|2021-12-16 03:09:00|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639624150000|2021-12-16 03:09:10|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|4
1639624190000|2021-12-16 03:09:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639624200000|2021-12-16 03:10:00|926.5|921.5|926.8|921.8|926.9|921.9|926.5|921.5|4
1639624210000|2021-12-16 03:10:10|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|7
1639624220000|2021-12-16 03:10:20|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639624230000|2021-12-16 03:10:30|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639624240000|2021-12-16 03:10:40|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639624260000|2021-12-16 03:11:00|927.4|922.4|927.7|922.7|927.7|922.7|927.4|922.4|4
1639624270000|2021-12-16 03:11:10|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1639624280000|2021-12-16 03:11:20|927.6|922.6|927.3|922.3|927.6|922.6|927.3|922.3|5
1639624290000|2021-12-16 03:11:30|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|6
1639624300000|2021-12-16 03:11:40|927.4|922.4|927.4|922.4|927.5|922.5|927.3|922.3|5
1639624310000|2021-12-16 03:11:50|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1639624330000|2021-12-16 03:12:10|927.3|922.3|927.1|922.1|927.3|922.3|927.1|922.1|6
1639624350000|2021-12-16 03:12:30|927.3|922.3|927.5|922.5|927.7|922.7|927.3|922.3|4
1639624370000|2021-12-16 03:12:50|927.4|922.4|927.6|922.6|927.6|922.6|927.3|922.3|6
1639624380000|2021-12-16 03:13:00|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|5
1639624400000|2021-12-16 03:13:20|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639624430000|2021-12-16 03:13:50|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639624440000|2021-12-16 03:14:00|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1639624450000|2021-12-16 03:14:10|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639624490000|2021-12-16 03:14:50|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|5
1639624510000|2021-12-16 03:15:10|927.6|922.6|927.7|922.7|927.8|922.8|927.6|922.6|4
1639624530000|2021-12-16 03:15:30|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639624540000|2021-12-16 03:15:40|928.2|923.2|928.1|923.1|928.3|923.3|928.1|923.1|7
1639624550000|2021-12-16 03:15:50|928|923|928|923|928.1|923.1|928|923|3
1639624560000|2021-12-16 03:16:00|928.1|923.1|927.9|922.9|928.1|923.1|927.9|922.9|7
1639624570000|2021-12-16 03:16:10|928|923|927.8|922.8|928|923|927.8|922.8|5
1639624580000|2021-12-16 03:16:20|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|3
1639624590000|2021-12-16 03:16:30|928|923|927.9|922.9|928|923|927.9|922.9|2
1639624600000|2021-12-16 03:16:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639624610000|2021-12-16 03:16:50|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639624620000|2021-12-16 03:17:00|928|923|928|923|928|923|927.9|922.9|3
1639624630000|2021-12-16 03:17:10|927.9|922.9|928|923|928|923|927.9|922.9|2
1639624680000|2021-12-16 03:18:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639624700000|2021-12-16 03:18:20|928.1|923.1|928.4|923.4|928.4|923.4|928.1|923.1|4
1639624710000|2021-12-16 03:18:30|928.3|923.3|928.2|923.2|928.4|923.4|928.2|923.2|3
1639624720000|2021-12-16 03:18:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639624740000|2021-12-16 03:19:00|928|923|928|923|928.1|923.1|928|923|3
1639624750000|2021-12-16 03:19:10|928.1|923.1|928.1|923.1|928.1|923.1|928|923|3
1639624760000|2021-12-16 03:19:20|928|923|927.9|922.9|928|923|927.9|922.9|4
1639624790000|2021-12-16 03:19:50|928|923|928.2|923.2|928.2|923.2|928|923|2
1639624810000|2021-12-16 03:20:10|928.1|923.1|928|923|928.1|923.1|927.6|922.6|9
1639624820000|2021-12-16 03:20:20|927.8|922.8|927.9|922.9|928|923|927.7|922.7|6
1639624830000|2021-12-16 03:20:30|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|5
1639624850000|2021-12-16 03:20:50|927.9|922.9|927.9|922.9|928.2|923.2|927.9|922.9|4
1639624860000|2021-12-16 03:21:00|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|5
1639624900000|2021-12-16 03:21:40|928|923|928|923|928|923|928|923|1
1639624910000|2021-12-16 03:21:50|927.8|922.8|927.5|922.5|927.8|922.8|927.5|922.5|3
1639624920000|2021-12-16 03:22:00|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639624930000|2021-12-16 03:22:10|927.4|922.4|927.7|922.7|927.7|922.7|927.4|922.4|4
1639624950000|2021-12-16 03:22:30|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639624990000|2021-12-16 03:23:10|927.9|922.9|928.1|923.1|928.1|923.1|927.9|922.9|2
1639625000000|2021-12-16 03:23:20|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639625020000|2021-12-16 03:23:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639625030000|2021-12-16 03:23:50|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|2
1639625040000|2021-12-16 03:24:00|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639625050000|2021-12-16 03:24:10|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639625060000|2021-12-16 03:24:20|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639625080000|2021-12-16 03:24:40|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639625090000|2021-12-16 03:24:50|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1639625100000|2021-12-16 03:25:00|927.5|922.5|927.8|922.8|927.8|922.8|927.5|922.5|3
1639625110000|2021-12-16 03:25:10|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|5
1639625120000|2021-12-16 03:25:20|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639625130000|2021-12-16 03:25:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639625140000|2021-12-16 03:25:40|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639625150000|2021-12-16 03:25:50|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639625190000|2021-12-16 03:26:30|927.1|922.1|927.2|922.2|927.2|922.2|927|922|5
1639625200000|2021-12-16 03:26:40|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|7
1639625210000|2021-12-16 03:26:50|927.2|922.2|927|922|927.2|922.2|927|922|5
1639625220000|2021-12-16 03:27:00|927.1|922.1|927|922|927.1|922.1|927|922|4
1639625230000|2021-12-16 03:27:10|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639625240000|2021-12-16 03:27:20|927|922|927|922|927.1|922.1|927|922|3
1639625260000|2021-12-16 03:27:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639625280000|2021-12-16 03:28:00|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639625320000|2021-12-16 03:28:40|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1639625330000|2021-12-16 03:28:50|927.3|922.3|927.4|922.4|927.4|922.4|927.2|922.2|4
1639625340000|2021-12-16 03:29:00|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|3
1639625350000|2021-12-16 03:29:10|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|4
1639625360000|2021-12-16 03:29:20|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1639625370000|2021-12-16 03:29:30|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1639625390000|2021-12-16 03:29:50|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|3
1639625400000|2021-12-16 03:30:00|927.4|922.4|927.4|922.4|927.5|922.5|927.4|922.4|3
1639625410000|2021-12-16 03:30:10|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639625420000|2021-12-16 03:30:20|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639625430000|2021-12-16 03:30:30|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639625440000|2021-12-16 03:30:40|927.2|922.2|927|922|927.2|922.2|927|922|3
1639625450000|2021-12-16 03:30:50|927.1|922.1|927.1|922.1|927.2|922.2|926.9|921.9|11
1639625460000|2021-12-16 03:31:00|927.2|922.2|926.9|921.9|927.2|922.2|926.9|921.9|4
1639625470000|2021-12-16 03:31:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639625480000|2021-12-16 03:31:20|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639625490000|2021-12-16 03:31:30|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639625520000|2021-12-16 03:32:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639625530000|2021-12-16 03:32:10|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639625540000|2021-12-16 03:32:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639625550000|2021-12-16 03:32:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639625570000|2021-12-16 03:32:50|927|922|926.9|921.9|927|922|926.9|921.9|4
1639625580000|2021-12-16 03:33:00|927|922|927|922|927|922|926.9|921.9|3
1639625590000|2021-12-16 03:33:10|927.1|922.1|927.2|922.2|927.2|922.2|927|922|6
1639625600000|2021-12-16 03:33:20|927.3|922.3|927.6|922.6|927.6|922.6|927.3|922.3|5
1639625620000|2021-12-16 03:33:40|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639625630000|2021-12-16 03:33:50|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|3
1639625650000|2021-12-16 03:34:10|927.2|922.2|927.3|922.3|927.4|922.4|927.2|922.2|4
1639625660000|2021-12-16 03:34:20|927.4|922.4|927.4|922.4|927.4|922.4|927.3|922.3|3
1639625670000|2021-12-16 03:34:30|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639625690000|2021-12-16 03:34:50|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639625710000|2021-12-16 03:35:10|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639625730000|2021-12-16 03:35:30|927.2|922.2|927.4|922.4|927.5|922.5|927.2|922.2|3
1639625740000|2021-12-16 03:35:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639625750000|2021-12-16 03:35:50|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639625760000|2021-12-16 03:36:00|927.3|922.3|927.2|922.2|927.3|922.3|927.1|922.1|6
1639625770000|2021-12-16 03:36:10|927.3|922.3|927.2|922.2|927.3|922.3|927.1|922.1|6
1639625810000|2021-12-16 03:36:50|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639625820000|2021-12-16 03:37:00|927|922|927|922|927|922|927|922|1
1639625840000|2021-12-16 03:37:20|927.1|922.1|927|922|927.1|922.1|927|922|2
1639625860000|2021-12-16 03:37:40|927.1|922.1|927|922|927.1|922.1|927|922|2
1639625870000|2021-12-16 03:37:50|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639625880000|2021-12-16 03:38:00|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639625890000|2021-12-16 03:38:10|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|3
1639625900000|2021-12-16 03:38:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639625910000|2021-12-16 03:38:30|926.7|921.7|926.3|921.3|926.8|921.8|926.3|921.3|6
1639625920000|2021-12-16 03:38:40|926.4|921.4|926.5|921.5|926.6|921.6|926.4|921.4|4
1639625930000|2021-12-16 03:38:50|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|3
1639625940000|2021-12-16 03:39:00|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1639625950000|2021-12-16 03:39:10|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639625960000|2021-12-16 03:39:20|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|4
1639625970000|2021-12-16 03:39:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639625980000|2021-12-16 03:39:40|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639625990000|2021-12-16 03:39:50|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|5
1639626000000|2021-12-16 03:40:00|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|3
1639626010000|2021-12-16 03:40:10|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639626040000|2021-12-16 03:40:40|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1639626050000|2021-12-16 03:40:50|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639626060000|2021-12-16 03:41:00|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639626080000|2021-12-16 03:41:20|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1639626100000|2021-12-16 03:41:40|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|5
1639626120000|2021-12-16 03:42:00|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639626140000|2021-12-16 03:42:20|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1639626150000|2021-12-16 03:42:30|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1639626160000|2021-12-16 03:42:40|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639626170000|2021-12-16 03:42:50|926.3|921.3|926.1|921.1|926.3|921.3|926.1|921.1|4
1639626180000|2021-12-16 03:43:00|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639626190000|2021-12-16 03:43:10|926.4|921.4|926.3|921.3|926.7|921.7|926.3|921.3|9
1639626200000|2021-12-16 03:43:20|926.5|921.5|926.5|921.5|926.7|921.7|926.5|921.5|11
1639626210000|2021-12-16 03:43:30|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|3
1639626230000|2021-12-16 03:43:50|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639626240000|2021-12-16 03:44:00|926.6|921.6|926.5|921.5|926.6|921.6|926.4|921.4|4
1639626250000|2021-12-16 03:44:10|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|2
1639626260000|2021-12-16 03:44:20|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|3
1639626270000|2021-12-16 03:44:30|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639626280000|2021-12-16 03:44:40|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639626290000|2021-12-16 03:44:50|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639626310000|2021-12-16 03:45:10|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639626330000|2021-12-16 03:45:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639626390000|2021-12-16 03:46:30|927|922|927.2|922.2|927.2|922.2|926.9|921.9|7
1639626400000|2021-12-16 03:46:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639626410000|2021-12-16 03:46:50|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639626420000|2021-12-16 03:47:00|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|3
1639626430000|2021-12-16 03:47:10|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639626440000|2021-12-16 03:47:20|927|922|926.5|921.5|927|922|926.5|921.5|5
1639626450000|2021-12-16 03:47:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639626470000|2021-12-16 03:47:50|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639626530000|2021-12-16 03:48:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639626540000|2021-12-16 03:49:00|926.5|921.5|926.6|921.6|926.6|921.6|926.3|921.3|5
1639626560000|2021-12-16 03:49:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639626580000|2021-12-16 03:49:40|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639626590000|2021-12-16 03:49:50|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|8
1639626600000|2021-12-16 03:50:00|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|4
1639626610000|2021-12-16 03:50:10|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639626620000|2021-12-16 03:50:20|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639626630000|2021-12-16 03:50:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639626640000|2021-12-16 03:50:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639626650000|2021-12-16 03:50:50|927|922|927|922|927|922|927|922|1
1639626660000|2021-12-16 03:51:00|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639626670000|2021-12-16 03:51:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639626680000|2021-12-16 03:51:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639626690000|2021-12-16 03:51:30|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|3
1639626700000|2021-12-16 03:51:40|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639626720000|2021-12-16 03:52:00|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639626730000|2021-12-16 03:52:10|926.6|921.6|926.5|921.5|926.7|921.7|926.5|921.5|7
1639626740000|2021-12-16 03:52:20|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639626750000|2021-12-16 03:52:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639626760000|2021-12-16 03:52:40|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|4
1639626770000|2021-12-16 03:52:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|4
1639626800000|2021-12-16 03:53:20|926.9|921.9|927|922|927|922|926.9|921.9|2
1639626840000|2021-12-16 03:54:00|926.9|921.9|926.6|921.6|926.9|921.9|926.6|921.6|6
1639626850000|2021-12-16 03:54:10|926.5|921.5|926.5|921.5|926.6|921.6|926.4|921.4|5
1639626860000|2021-12-16 03:54:20|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639626880000|2021-12-16 03:54:40|926.4|921.4|926.5|921.5|926.5|921.5|926.4|921.4|2
1639626890000|2021-12-16 03:54:50|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|3
1639626900000|2021-12-16 03:55:00|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|4
1639626920000|2021-12-16 03:55:20|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639626930000|2021-12-16 03:55:30|926.2|921.2|926.4|921.4|926.4|921.4|926.2|921.2|8
1639626940000|2021-12-16 03:55:40|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639626970000|2021-12-16 03:56:10|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639626980000|2021-12-16 03:56:20|926.4|921.4|926.2|921.2|926.4|921.4|926.2|921.2|3
1639626990000|2021-12-16 03:56:30|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639627000000|2021-12-16 03:56:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639627010000|2021-12-16 03:56:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639627020000|2021-12-16 03:57:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639627050000|2021-12-16 03:57:30|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639627060000|2021-12-16 03:57:40|926|921|926.2|921.2|926.2|921.2|926|921|7
1639627090000|2021-12-16 03:58:10|925.9|920.9|925.8|920.8|926|921|925.7|920.7|4
1639627100000|2021-12-16 03:58:20|925.7|920.7|925.5|920.5|925.7|920.7|925.5|920.5|3
1639627110000|2021-12-16 03:58:30|925.4|920.4|925.8|920.8|925.8|920.8|925.4|920.4|3
1639627120000|2021-12-16 03:58:40|925.7|920.7|925.8|920.8|925.8|920.8|925.6|920.6|14
1639627130000|2021-12-16 03:58:50|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639627140000|2021-12-16 03:59:00|925.5|920.5|925.3|920.3|925.5|920.5|925.3|920.3|3
1639627150000|2021-12-16 03:59:10|925.2|920.2|924.8|919.8|925.2|920.2|924.8|919.8|4
1639627160000|2021-12-16 03:59:20|924.5|919.5|924.5|919.5|924.5|919.5|924.4|919.4|3
1639627220000|2021-12-16 04:00:20|924.6|919.6|924.6|919.6|924.6|919.6|924.6|919.6|1
1639627250000|2021-12-16 04:00:50|924.7|919.7|924.8|919.8|924.8|919.8|924.6|919.6|8
1639627270000|2021-12-16 04:01:10|924.9|919.9|925.1|920.1|925.1|920.1|924.9|919.9|3
1639627290000|2021-12-16 04:01:30|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639627310000|2021-12-16 04:01:50|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639627320000|2021-12-16 04:02:00|925.2|920.2|925.3|920.3|925.3|920.3|925.2|920.2|2
1639627330000|2021-12-16 04:02:10|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1639627340000|2021-12-16 04:02:20|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|4
1639627370000|2021-12-16 04:02:50|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639627390000|2021-12-16 04:03:10|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1639627400000|2021-12-16 04:03:20|925.6|920.6|926.4|921.4|926.4|921.4|925.6|920.6|2
1639627410000|2021-12-16 04:03:30|926.5|921.5|926.2|921.2|926.5|921.5|926.2|921.2|4
1639627420000|2021-12-16 04:03:40|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639627430000|2021-12-16 04:03:50|926.2|921.2|926|921|926.2|921.2|926|921|5
1639627440000|2021-12-16 04:04:00|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|4
1639627500000|2021-12-16 04:05:00|925.4|920.4|925.4|920.4|925.4|920.4|925.4|920.4|1
1639627510000|2021-12-16 04:05:10|925.3|920.3|925.3|920.3|925.4|920.4|925.2|920.2|5
1639627520000|2021-12-16 04:05:20|925.2|920.2|925|920|925.3|920.3|924.9|919.9|19
1639627540000|2021-12-16 04:05:40|924.8|919.8|924.9|919.9|924.9|919.9|924.8|919.8|2
1639627550000|2021-12-16 04:05:50|924.8|919.8|924.8|919.8|924.8|919.8|924.8|919.8|1
1639627570000|2021-12-16 04:06:10|924.9|919.9|926|921|926|921|924.9|919.9|3
1639627580000|2021-12-16 04:06:20|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|4
1639627600000|2021-12-16 04:06:40|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639627620000|2021-12-16 04:07:00|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639627640000|2021-12-16 04:07:20|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639627690000|2021-12-16 04:08:10|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|4
1639627720000|2021-12-16 04:08:40|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1639627740000|2021-12-16 04:09:00|926.1|921.1|925.6|920.6|926.1|921.1|925.6|920.6|8
1639627770000|2021-12-16 04:09:30|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639627780000|2021-12-16 04:09:40|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639627790000|2021-12-16 04:09:50|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|2
1639627800000|2021-12-16 04:10:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639627810000|2021-12-16 04:10:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639627870000|2021-12-16 04:11:10|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639627910000|2021-12-16 04:11:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639627920000|2021-12-16 04:12:00|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|3
1639627930000|2021-12-16 04:12:10|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1639627940000|2021-12-16 04:12:20|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1639627960000|2021-12-16 04:12:40|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1639627970000|2021-12-16 04:12:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639627980000|2021-12-16 04:13:00|926.3|921.3|925.9|920.9|926.3|921.3|925.8|920.8|7
1639627990000|2021-12-16 04:13:10|926|921|925.9|920.9|926|921|925.9|920.9|2
1639628010000|2021-12-16 04:13:30|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639628040000|2021-12-16 04:14:00|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639628090000|2021-12-16 04:14:50|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1639628100000|2021-12-16 04:15:00|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|2
1639628130000|2021-12-16 04:15:30|925.9|920.9|926.1|921.1|926.1|921.1|925.9|920.9|3
1639628140000|2021-12-16 04:15:40|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639628150000|2021-12-16 04:15:50|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1639628190000|2021-12-16 04:16:30|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639628200000|2021-12-16 04:16:40|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1639628210000|2021-12-16 04:16:50|926.1|921.1|926|921|926.1|921.1|926|921|2
1639628220000|2021-12-16 04:17:00|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1639628240000|2021-12-16 04:17:20|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639628250000|2021-12-16 04:17:30|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639628260000|2021-12-16 04:17:40|926.2|921.2|926.4|921.4|926.4|921.4|926.2|921.2|2
1639628270000|2021-12-16 04:17:50|926.6|921.6|926.1|921.1|926.6|921.6|926.1|921.1|7
1639628280000|2021-12-16 04:18:00|926|921|926|921|926|921|926|921|1
1639628290000|2021-12-16 04:18:10|925.9|920.9|925.9|920.9|926|921|925.8|920.8|5
1639628300000|2021-12-16 04:18:20|926|921|925.9|920.9|926|921|925.9|920.9|2
1639628310000|2021-12-16 04:18:30|926|921|926|921|926|921|926|921|1
1639628330000|2021-12-16 04:18:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639628340000|2021-12-16 04:19:00|926|921|925.9|920.9|926|921|925.9|920.9|2
1639628350000|2021-12-16 04:19:10|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639628360000|2021-12-16 04:19:20|925.9|920.9|925.7|920.7|925.9|920.9|925.7|920.7|3
1639628370000|2021-12-16 04:19:30|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1639628380000|2021-12-16 04:19:40|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639628390000|2021-12-16 04:19:50|925.5|920.5|925.6|920.6|925.6|920.6|925.5|920.5|6
1639628400000|2021-12-16 04:20:00|925.5|920.5|925.5|920.5|925.5|920.5|925.5|920.5|1
1639628430000|2021-12-16 04:20:30|925.6|920.6|925.6|920.6|925.6|920.6|925.5|920.5|3
1639628440000|2021-12-16 04:20:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639628450000|2021-12-16 04:20:50|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639628460000|2021-12-16 04:21:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639628470000|2021-12-16 04:21:10|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639628500000|2021-12-16 04:21:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639628510000|2021-12-16 04:21:50|925.6|920.6|925.6|920.6|925.6|920.6|925.6|920.6|1
1639628530000|2021-12-16 04:22:10|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639628540000|2021-12-16 04:22:20|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1639628550000|2021-12-16 04:22:30|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639628580000|2021-12-16 04:23:00|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|2
1639628590000|2021-12-16 04:23:10|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|4
1639628600000|2021-12-16 04:23:20|925.7|920.7|925.6|920.6|925.8|920.8|925.6|920.6|6
1639628610000|2021-12-16 04:23:30|925.7|920.7|925.6|920.6|925.7|920.7|925.6|920.6|8
1639628620000|2021-12-16 04:23:40|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1639628700000|2021-12-16 04:25:00|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639628710000|2021-12-16 04:25:10|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|2
1639628730000|2021-12-16 04:25:30|925.6|920.6|925.7|920.7|925.7|920.7|925.6|920.6|6
1639628750000|2021-12-16 04:25:50|926.1|921.1|926.6|921.6|926.6|921.6|926.1|921.1|5
1639628760000|2021-12-16 04:26:00|926.3|921.3|926.3|921.3|926.3|921.3|926.1|921.1|5
1639628770000|2021-12-16 04:26:10|926.4|921.4|926.1|921.1|926.4|921.4|926.1|921.1|3
1639628780000|2021-12-16 04:26:20|926|921|925.9|920.9|926|921|925.9|920.9|4
1639628800000|2021-12-16 04:26:40|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639628810000|2021-12-16 04:26:50|925.9|920.9|925.9|920.9|925.9|920.9|925.9|920.9|1
1639628820000|2021-12-16 04:27:00|926|921|925.9|920.9|926|921|925.8|920.8|6
1639628830000|2021-12-16 04:27:10|926|921|925.9|920.9|926|921|925.9|920.9|2
1639628840000|2021-12-16 04:27:20|926|921|925.9|920.9|926|921|925.9|920.9|2
1639628850000|2021-12-16 04:27:30|926|921|926.1|921.1|926.2|921.2|926|921|4
1639628860000|2021-12-16 04:27:40|926|921|925.9|920.9|926|921|925.9|920.9|6
1639628890000|2021-12-16 04:28:10|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1639628900000|2021-12-16 04:28:20|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|2
1639628920000|2021-12-16 04:28:40|925.8|920.8|926.3|921.3|926.3|921.3|925.8|920.8|5
1639628930000|2021-12-16 04:28:50|926.6|921.6|926.3|921.3|926.6|921.6|926.3|921.3|12
1639628940000|2021-12-16 04:29:00|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|13
1639628950000|2021-12-16 04:29:10|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1639628960000|2021-12-16 04:29:20|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639629030000|2021-12-16 04:30:30|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639629080000|2021-12-16 04:31:20|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|5
1639629090000|2021-12-16 04:31:30|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|4
1639629100000|2021-12-16 04:31:40|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639629130000|2021-12-16 04:32:10|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639629140000|2021-12-16 04:32:20|926.7|921.7|926.5|921.5|926.7|921.7|926.5|921.5|2
1639629170000|2021-12-16 04:32:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639629260000|2021-12-16 04:34:20|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|3
1639629270000|2021-12-16 04:34:30|926.7|921.7|926.5|921.5|926.7|921.7|926.5|921.5|6
1639629350000|2021-12-16 04:35:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639629390000|2021-12-16 04:36:30|926.5|921.5|926.8|921.8|926.8|921.8|926.5|921.5|3
1639629410000|2021-12-16 04:36:50|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639629450000|2021-12-16 04:37:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639629490000|2021-12-16 04:38:10|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|4
1639629500000|2021-12-16 04:38:20|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639629550000|2021-12-16 04:39:10|926.7|921.7|926.7|921.7|926.8|921.8|926.7|921.7|3
1639629570000|2021-12-16 04:39:30|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639629590000|2021-12-16 04:39:50|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639629600000|2021-12-16 04:40:00|926.6|921.6|926.4|921.4|926.6|921.6|926.4|921.4|3
1639629610000|2021-12-16 04:40:10|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1639629620000|2021-12-16 04:40:20|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|5
1639629660000|2021-12-16 04:41:00|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639629710000|2021-12-16 04:41:50|926.9|921.9|927.2|922.2|927.3|922.3|926.9|921.9|5
1639629720000|2021-12-16 04:42:00|927|922|926.7|921.7|927|922|926.7|921.7|3
1639629730000|2021-12-16 04:42:10|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|5
1639629750000|2021-12-16 04:42:30|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|8
1639629760000|2021-12-16 04:42:40|926.7|921.7|927|922|927|922|926.7|921.7|4
1639629780000|2021-12-16 04:43:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639629790000|2021-12-16 04:43:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639629800000|2021-12-16 04:43:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639629810000|2021-12-16 04:43:30|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639629860000|2021-12-16 04:44:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639629880000|2021-12-16 04:44:40|927|922|926.9|921.9|927|922|926.9|921.9|2
1639629890000|2021-12-16 04:44:50|927|922|926.9|921.9|927|922|926.9|921.9|4
1639629910000|2021-12-16 04:45:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639629950000|2021-12-16 04:45:50|926.9|921.9|926.7|921.7|926.9|921.9|926.7|921.7|3
1639629970000|2021-12-16 04:46:10|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639629980000|2021-12-16 04:46:20|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|3
1639629990000|2021-12-16 04:46:30|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|3
1639630000000|2021-12-16 04:46:40|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|5
1639630070000|2021-12-16 04:47:50|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639630100000|2021-12-16 04:48:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639630140000|2021-12-16 04:49:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639630160000|2021-12-16 04:49:20|926.8|921.8|926.8|921.8|927|922|926.8|921.8|6
1639630170000|2021-12-16 04:49:30|926.9|921.9|927.2|922.2|927.3|922.3|926.9|921.9|4
1639630180000|2021-12-16 04:49:40|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639630190000|2021-12-16 04:49:50|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1639630210000|2021-12-16 04:50:10|927.3|922.3|927.3|922.3|927.5|922.5|927.3|922.3|4
1639630220000|2021-12-16 04:50:20|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639630230000|2021-12-16 04:50:30|927.2|922.2|927.4|922.4|927.5|922.5|927.1|922.1|13
1639630240000|2021-12-16 04:50:40|927.5|922.5|927.5|922.5|927.5|922.5|927.3|922.3|6
1639630250000|2021-12-16 04:50:50|927.6|922.6|927.6|922.6|927.6|922.6|927.5|922.5|3
1639630260000|2021-12-16 04:51:00|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1639630270000|2021-12-16 04:51:10|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1639630290000|2021-12-16 04:51:30|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|6
1639630300000|2021-12-16 04:51:40|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639630340000|2021-12-16 04:52:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639630350000|2021-12-16 04:52:30|926.7|921.7|926.9|921.9|927|922|926.7|921.7|8
1639630360000|2021-12-16 04:52:40|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639630390000|2021-12-16 04:53:10|926.7|921.7|926.6|921.6|926.8|921.8|926.6|921.6|4
1639630410000|2021-12-16 04:53:30|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639630430000|2021-12-16 04:53:50|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639630440000|2021-12-16 04:54:00|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639630470000|2021-12-16 04:54:30|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639630500000|2021-12-16 04:55:00|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639630520000|2021-12-16 04:55:20|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639630540000|2021-12-16 04:55:40|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639630550000|2021-12-16 04:55:50|926.6|921.6|926.5|921.5|926.6|921.6|926.5|921.5|2
1639630560000|2021-12-16 04:56:00|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|3
1639630570000|2021-12-16 04:56:10|926.7|921.7|927.6|922.6|927.7|922.7|926.7|921.7|9
1639630580000|2021-12-16 04:56:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639630590000|2021-12-16 04:56:30|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639630600000|2021-12-16 04:56:40|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639630610000|2021-12-16 04:56:50|927.9|922.9|927.5|922.5|927.9|922.9|927.5|922.5|5
1639630620000|2021-12-16 04:57:00|927.4|922.4|927.7|922.7|927.9|922.9|927.4|922.4|4
1639630630000|2021-12-16 04:57:10|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1639630660000|2021-12-16 04:57:40|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639630670000|2021-12-16 04:57:50|927.6|922.6|927.1|922.1|927.6|922.6|927.1|922.1|3
1639630680000|2021-12-16 04:58:00|927|922|927|922|927|922|927|922|1
1639630690000|2021-12-16 04:58:10|926.9|921.9|927|922|927|922|926.9|921.9|2
1639630700000|2021-12-16 04:58:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639630720000|2021-12-16 04:58:40|927.4|922.4|927.1|922.1|927.4|922.4|927.1|922.1|6
1639630730000|2021-12-16 04:58:50|927|922|927|922|927.1|922.1|927|922|3
1639630740000|2021-12-16 04:59:00|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639630790000|2021-12-16 04:59:50|927|922|927.1|922.1|927.1|922.1|927|922|4
1639630810000|2021-12-16 05:00:10|927|922|927.1|922.1|927.1|922.1|927|922|2
1639630820000|2021-12-16 05:00:20|927|922|927.1|922.1|927.1|922.1|927|922|2
1639630840000|2021-12-16 05:00:40|927|922|927|922|927|922|926.9|921.9|7
1639630850000|2021-12-16 05:00:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639630860000|2021-12-16 05:01:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639630870000|2021-12-16 05:01:10|927.1|922.1|927.4|922.4|927.4|922.4|927.1|922.1|2
1639630890000|2021-12-16 05:01:30|927.2|922.2|927|922|927.2|922.2|927|922|3
1639630920000|2021-12-16 05:02:00|927.1|922.1|927.4|922.4|927.4|922.4|927.1|922.1|2
1639630940000|2021-12-16 05:02:20|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639630970000|2021-12-16 05:02:50|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639631010000|2021-12-16 05:03:30|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639631040000|2021-12-16 05:04:00|927|922|927.1|922.1|927.1|922.1|927|922|2
1639631070000|2021-12-16 05:04:30|927|922|927|922|927|922|927|922|1
1639631080000|2021-12-16 05:04:40|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639631120000|2021-12-16 05:05:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639631130000|2021-12-16 05:05:30|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639631140000|2021-12-16 05:05:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639631160000|2021-12-16 05:06:00|926.8|921.8|927|922|927.1|922.1|926.8|921.8|3
1639631170000|2021-12-16 05:06:10|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639631180000|2021-12-16 05:06:20|927.1|922.1|927|922|927.1|922.1|927|922|2
1639631190000|2021-12-16 05:06:30|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639631220000|2021-12-16 05:07:00|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639631230000|2021-12-16 05:07:10|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|5
1639631240000|2021-12-16 05:07:20|927|922|927|922|927|922|927|922|1
1639631260000|2021-12-16 05:07:40|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1639631280000|2021-12-16 05:08:00|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639631290000|2021-12-16 05:08:10|926.9|921.9|927.4|922.4|927.4|922.4|926.9|921.9|3
1639631300000|2021-12-16 05:08:20|927.1|922.1|927.1|922.1|927.1|922.1|927.1|922.1|1
1639631310000|2021-12-16 05:08:30|927|922|927|922|927|922|927|922|1
1639631320000|2021-12-16 05:08:40|927.4|922.4|927.1|922.1|927.4|922.4|927.1|922.1|3
1639631330000|2021-12-16 05:08:50|927|922|927|922|927|922|926.9|921.9|3
1639631340000|2021-12-16 05:09:00|926.9|921.9|926.8|921.8|927|922|926.8|921.8|4
1639631350000|2021-12-16 05:09:10|926.9|921.9|927.1|922.1|927.1|922.1|926.8|921.8|8
1639631360000|2021-12-16 05:09:20|927|922|926.9|921.9|927|922|926.8|921.8|4
1639631370000|2021-12-16 05:09:30|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639631380000|2021-12-16 05:09:40|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639631390000|2021-12-16 05:09:50|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|5
1639631400000|2021-12-16 05:10:00|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639631420000|2021-12-16 05:10:20|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639631440000|2021-12-16 05:10:40|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|3
1639631450000|2021-12-16 05:10:50|927.1|922.1|927.4|922.4|927.9|922.9|927.1|922.1|6
1639631480000|2021-12-16 05:11:20|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639631510000|2021-12-16 05:11:50|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639631520000|2021-12-16 05:12:00|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639631550000|2021-12-16 05:12:30|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639631580000|2021-12-16 05:13:00|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639631660000|2021-12-16 05:14:20|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639631670000|2021-12-16 05:14:30|926.8|921.8|926.7|921.7|927|922|926.7|921.7|5
1639631680000|2021-12-16 05:14:40|927|922|927|922|927|922|926.9|921.9|3
1639631700000|2021-12-16 05:15:00|927.1|922.1|926.9|921.9|927.1|922.1|926.9|921.9|3
1639631790000|2021-12-16 05:16:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639631840000|2021-12-16 05:17:20|927|922|926.8|921.8|927|922|926.7|921.7|4
1639631860000|2021-12-16 05:17:40|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639631870000|2021-12-16 05:17:50|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639631880000|2021-12-16 05:18:00|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|4
1639631890000|2021-12-16 05:18:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639631900000|2021-12-16 05:18:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639631940000|2021-12-16 05:19:00|926.8|921.8|926.9|921.9|927|922|926.8|921.8|4
1639631950000|2021-12-16 05:19:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639631960000|2021-12-16 05:19:20|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1639631970000|2021-12-16 05:19:30|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|4
1639631980000|2021-12-16 05:19:40|927|922|926.9|921.9|927|922|926.9|921.9|4
1639631990000|2021-12-16 05:19:50|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639632000000|2021-12-16 05:20:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639632030000|2021-12-16 05:20:30|927.1|922.1|927|922|927.1|922.1|927|922|2
1639632050000|2021-12-16 05:20:50|927.1|922.1|927|922|927.1|922.1|927|922|2
1639632100000|2021-12-16 05:21:40|927.1|922.1|927.3|922.3|927.3|922.3|927|922|6
1639632110000|2021-12-16 05:21:50|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639632120000|2021-12-16 05:22:00|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|4
1639632130000|2021-12-16 05:22:10|927.4|922.4|927.4|922.4|927.5|922.5|927.4|922.4|3
1639632140000|2021-12-16 05:22:20|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|3
1639632150000|2021-12-16 05:22:30|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639632180000|2021-12-16 05:23:00|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639632200000|2021-12-16 05:23:20|927|922|927|922|927|922|927|922|1
1639632230000|2021-12-16 05:23:50|926.9|921.9|927.1|922.1|927.1|922.1|926.9|921.9|3
1639632240000|2021-12-16 05:24:00|927|922|927|922|927|922|927|922|1
1639632250000|2021-12-16 05:24:10|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1639632270000|2021-12-16 05:24:30|927.1|922.1|927|922|927.1|922.1|927|922|2
1639632300000|2021-12-16 05:25:00|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639632320000|2021-12-16 05:25:20|927|922|927|922|927|922|927|922|1
1639632430000|2021-12-16 05:27:10|927.2|922.2|927.5|922.5|927.5|922.5|927.2|922.2|2
1639632440000|2021-12-16 05:27:20|927.7|922.7|927.9|922.9|927.9|922.9|927.7|922.7|2
1639632500000|2021-12-16 05:28:20|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639632540000|2021-12-16 05:29:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639632550000|2021-12-16 05:29:10|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639632600000|2021-12-16 05:30:00|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|3
1639632610000|2021-12-16 05:30:10|928.9|923.9|929|924|929|924|928.9|923.9|2
1639632620000|2021-12-16 05:30:20|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639632630000|2021-12-16 05:30:30|929.3|924.3|929.1|924.1|929.3|924.3|929.1|924.1|5
1639632650000|2021-12-16 05:30:50|929.2|924.2|929.3|924.3|929.5|924.5|929.1|924.1|9
1639632660000|2021-12-16 05:31:00|929.4|924.4|929.2|924.2|929.5|924.5|929.2|924.2|4
1639632670000|2021-12-16 05:31:10|929.1|924.1|929.2|924.2|929.3|924.3|929.1|924.1|3
1639632680000|2021-12-16 05:31:20|929.4|924.4|929.1|924.1|929.4|924.4|929.1|924.1|6
1639632700000|2021-12-16 05:31:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639632710000|2021-12-16 05:31:50|928.8|923.8|928.4|923.4|928.8|923.8|928.4|923.4|6
1639632720000|2021-12-16 05:32:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639632730000|2021-12-16 05:32:10|928.6|923.6|928.4|923.4|928.6|923.6|928.4|923.4|2
1639632740000|2021-12-16 05:32:20|928.5|923.5|928.5|923.5|928.6|923.6|928.4|923.4|10
1639632750000|2021-12-16 05:32:30|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|5
1639632760000|2021-12-16 05:32:40|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639632770000|2021-12-16 05:32:50|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1639632780000|2021-12-16 05:33:00|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639632800000|2021-12-16 05:33:20|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639632810000|2021-12-16 05:33:30|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639632820000|2021-12-16 05:33:40|928.1|923.1|928|923|928.1|923.1|928|923|2
1639632830000|2021-12-16 05:33:50|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639632850000|2021-12-16 05:34:10|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|3
1639632880000|2021-12-16 05:34:40|928|923|928|923|928|923|928|923|1
1639632890000|2021-12-16 05:34:50|928.1|923.1|928.1|923.1|928.1|923.1|928|923|3
1639632910000|2021-12-16 05:35:10|928.4|923.4|928.1|923.1|928.4|923.4|928.1|923.1|3
1639632920000|2021-12-16 05:35:20|928.2|923.2|928.6|923.6|928.6|923.6|928.1|923.1|7
1639632930000|2021-12-16 05:35:30|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|4
1639632940000|2021-12-16 05:35:40|928.5|923.5|928.5|923.5|928.5|923.5|928.4|923.4|5
1639632950000|2021-12-16 05:35:50|928.4|923.4|928.6|923.6|928.6|923.6|928.4|923.4|2
1639632960000|2021-12-16 05:36:00|928.8|923.8|928.7|923.7|928.9|923.9|928.7|923.7|6
1639632970000|2021-12-16 05:36:10|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|4
1639632980000|2021-12-16 05:36:20|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1639632990000|2021-12-16 05:36:30|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|7
1639633000000|2021-12-16 05:36:40|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639633010000|2021-12-16 05:36:50|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639633060000|2021-12-16 05:37:40|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|2
1639633070000|2021-12-16 05:37:50|928.7|923.7|928.9|923.9|929|924|928.7|923.7|5
1639633080000|2021-12-16 05:38:00|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1639633100000|2021-12-16 05:38:20|929|924|929|924|929.2|924.2|928.8|923.8|5
1639633110000|2021-12-16 05:38:30|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1639633130000|2021-12-16 05:38:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639633150000|2021-12-16 05:39:10|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639633160000|2021-12-16 05:39:20|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|4
1639633190000|2021-12-16 05:39:50|928.8|923.8|929.3|924.3|929.3|924.3|928.8|923.8|4
1639633200000|2021-12-16 05:40:00|929.2|924.2|929.1|924.1|929.3|924.3|929|924|8
1639633210000|2021-12-16 05:40:10|929|924|928.9|923.9|929|924|928.9|923.9|2
1639633220000|2021-12-16 05:40:20|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1639633240000|2021-12-16 05:40:40|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639633250000|2021-12-16 05:40:50|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639633260000|2021-12-16 05:41:00|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639633270000|2021-12-16 05:41:10|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639633280000|2021-12-16 05:41:20|928.2|923.2|928.7|923.7|928.7|923.7|928.2|923.2|3
1639633300000|2021-12-16 05:41:40|928.6|923.6|928.5|923.5|928.6|923.6|928.4|923.4|8
1639633310000|2021-12-16 05:41:50|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639633320000|2021-12-16 05:42:00|928.5|923.5|928.2|923.2|928.5|923.5|928.2|923.2|4
1639633330000|2021-12-16 05:42:10|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1639633350000|2021-12-16 05:42:30|928|923|928.3|923.3|928.3|923.3|928|923|3
1639633360000|2021-12-16 05:42:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639633370000|2021-12-16 05:42:50|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1639633450000|2021-12-16 05:44:10|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|4
1639633460000|2021-12-16 05:44:20|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1639633470000|2021-12-16 05:44:30|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639633480000|2021-12-16 05:44:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639633500000|2021-12-16 05:45:00|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639633520000|2021-12-16 05:45:20|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1639633580000|2021-12-16 05:46:20|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639633600000|2021-12-16 05:46:40|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1639633650000|2021-12-16 05:47:30|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639633660000|2021-12-16 05:47:40|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639633680000|2021-12-16 05:48:00|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1639633690000|2021-12-16 05:48:10|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639633700000|2021-12-16 05:48:20|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|2
1639633710000|2021-12-16 05:48:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639633720000|2021-12-16 05:48:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639633730000|2021-12-16 05:48:50|929|924|928.9|923.9|929|924|928.9|923.9|2
1639633740000|2021-12-16 05:49:00|929|924|928.9|923.9|929|924|928.9|923.9|4
1639633750000|2021-12-16 05:49:10|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|4
1639633760000|2021-12-16 05:49:20|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639633770000|2021-12-16 05:49:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639633780000|2021-12-16 05:49:40|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1639633860000|2021-12-16 05:51:00|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|3
1639633880000|2021-12-16 05:51:20|929|924|929|924|929|924|929|924|1
1639633920000|2021-12-16 05:52:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639633950000|2021-12-16 05:52:30|929|924|929.1|924.1|929.3|924.3|929|924|4
1639633960000|2021-12-16 05:52:40|929.2|924.2|929|924|929.3|924.3|928.9|923.9|6
1639634010000|2021-12-16 05:53:30|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639634030000|2021-12-16 05:53:50|929|924|929|924|929|924|929|924|1
1639634050000|2021-12-16 05:54:10|929.1|924.1|929|924|929.1|924.1|929|924|4
1639634070000|2021-12-16 05:54:30|929.1|924.1|929|924|929.1|924.1|929|924|2
1639634080000|2021-12-16 05:54:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639634100000|2021-12-16 05:55:00|929|924|929|924|929|924|929|924|1
1639634110000|2021-12-16 05:55:10|929.1|924.1|929|924|929.1|924.1|929|924|4
1639634130000|2021-12-16 05:55:30|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639634190000|2021-12-16 05:56:30|929|924|929|924|929|924|929|924|1
1639634220000|2021-12-16 05:57:00|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1639634250000|2021-12-16 05:57:30|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1639634260000|2021-12-16 05:57:40|929.1|924.1|929.1|924.1|929.1|924.1|929|924|3
1639634270000|2021-12-16 05:57:50|929|924|929.1|924.1|929.1|924.1|929|924|2
1639634300000|2021-12-16 05:58:20|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639634360000|2021-12-16 05:59:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639634460000|2021-12-16 06:01:00|929|924|929|924|929|924|928.9|923.9|3
1639634470000|2021-12-16 06:01:10|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639634480000|2021-12-16 06:01:20|929|924|928.9|923.9|929|924|928.9|923.9|2
1639634500000|2021-12-16 06:01:40|929|924|928.6|923.6|929|924|928.5|923.5|4
1639634510000|2021-12-16 06:01:50|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|3
1639634540000|2021-12-16 06:02:20|928.6|923.6|928.6|923.6|928.6|923.6|928.5|923.5|3
1639634550000|2021-12-16 06:02:30|928.5|923.5|928.5|923.5|928.6|923.6|928.5|923.5|5
1639634590000|2021-12-16 06:03:10|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1639634640000|2021-12-16 06:04:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639634650000|2021-12-16 06:04:10|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639634660000|2021-12-16 06:04:20|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639634710000|2021-12-16 06:05:10|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639634740000|2021-12-16 06:05:40|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639634770000|2021-12-16 06:06:10|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639634810000|2021-12-16 06:06:50|928.9|923.9|929.2|924.2|929.2|924.2|928.9|923.9|3
1639634820000|2021-12-16 06:07:00|928.9|923.9|928.9|923.9|929|924|928.9|923.9|5
1639634830000|2021-12-16 06:07:10|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639634870000|2021-12-16 06:07:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639634880000|2021-12-16 06:08:00|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|4
1639634890000|2021-12-16 06:08:10|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1639634930000|2021-12-16 06:08:50|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639634960000|2021-12-16 06:09:20|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639634980000|2021-12-16 06:09:40|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639634990000|2021-12-16 06:09:50|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1639635000000|2021-12-16 06:10:00|928.6|923.6|928.4|923.4|928.6|923.6|928.4|923.4|3
1639635030000|2021-12-16 06:10:30|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639635110000|2021-12-16 06:11:50|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639635120000|2021-12-16 06:12:00|928.4|923.4|928.3|923.3|928.5|923.5|928.3|923.3|4
1639635150000|2021-12-16 06:12:30|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|3
1639635160000|2021-12-16 06:12:40|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|7
1639635170000|2021-12-16 06:12:50|928.2|923.2|928.8|923.8|928.8|923.8|928.2|923.2|7
1639635180000|2021-12-16 06:13:00|928.6|923.6|928.9|923.9|929.1|924.1|928.6|923.6|7
1639635190000|2021-12-16 06:13:10|929|924|929.2|924.2|929.2|924.2|929|924|2
1639635200000|2021-12-16 06:13:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639635210000|2021-12-16 06:13:30|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1639635220000|2021-12-16 06:13:40|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1639635230000|2021-12-16 06:13:50|929|924|929|924|929.1|924.1|929|924|3
1639635240000|2021-12-16 06:14:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639635270000|2021-12-16 06:14:30|929.3|924.3|929.8|924.8|929.8|924.8|929.3|924.3|3
1639635280000|2021-12-16 06:14:40|929.7|924.7|928.9|923.9|929.7|924.7|928.9|923.9|6
1639635290000|2021-12-16 06:14:50|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|3
1639635300000|2021-12-16 06:15:00|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1639635310000|2021-12-16 06:15:10|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639635320000|2021-12-16 06:15:20|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639635330000|2021-12-16 06:15:30|929.4|924.4|929.5|924.5|929.5|924.5|929.3|924.3|3
1639635340000|2021-12-16 06:15:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639635350000|2021-12-16 06:15:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639635360000|2021-12-16 06:16:00|929.6|924.6|929.9|924.9|929.9|924.9|929.6|924.6|2
1639635370000|2021-12-16 06:16:10|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1639635380000|2021-12-16 06:16:20|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1639635390000|2021-12-16 06:16:30|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639635400000|2021-12-16 06:16:40|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|4
1639635410000|2021-12-16 06:16:50|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639635440000|2021-12-16 06:17:20|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639635470000|2021-12-16 06:17:50|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639635480000|2021-12-16 06:18:00|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|3
1639635490000|2021-12-16 06:18:10|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639635500000|2021-12-16 06:18:20|929.6|924.6|929.4|924.4|929.7|924.7|929.4|924.4|4
1639635510000|2021-12-16 06:18:30|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|4
1639635530000|2021-12-16 06:18:50|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1639635540000|2021-12-16 06:19:00|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639635560000|2021-12-16 06:19:20|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|4
1639635570000|2021-12-16 06:19:30|929.6|924.6|929.9|924.9|929.9|924.9|929.5|924.5|9
1639635580000|2021-12-16 06:19:40|930|925|929.7|924.7|930.2|925.2|929.7|924.7|7
1639635600000|2021-12-16 06:20:00|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|3
1639635610000|2021-12-16 06:20:10|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|3
1639635620000|2021-12-16 06:20:20|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|3
1639635630000|2021-12-16 06:20:30|929.2|924.2|929.3|924.3|929.4|924.4|929.2|924.2|3
1639635640000|2021-12-16 06:20:40|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639635660000|2021-12-16 06:21:00|929.5|924.5|929.2|924.2|929.5|924.5|929.2|924.2|5
1639635670000|2021-12-16 06:21:10|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639635700000|2021-12-16 06:21:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639635710000|2021-12-16 06:21:50|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639635720000|2021-12-16 06:22:00|929|924|929|924|929|924|929|924|1
1639635780000|2021-12-16 06:23:00|928.8|923.8|928.8|923.8|928.9|923.9|928.8|923.8|3
1639635790000|2021-12-16 06:23:10|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1639635800000|2021-12-16 06:23:20|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639635810000|2021-12-16 06:23:30|929|924|929|924|929|924|929|924|1
1639635860000|2021-12-16 06:24:20|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1639635870000|2021-12-16 06:24:30|929|924|929|924|929|924|929|924|1
1639635880000|2021-12-16 06:24:40|928.9|923.9|929|924|929|924|928.9|923.9|4
1639635890000|2021-12-16 06:24:50|928.9|923.9|929|924|929|924|928.9|923.9|2
1639635910000|2021-12-16 06:25:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639635940000|2021-12-16 06:25:40|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639635950000|2021-12-16 06:25:50|929|924|929|924|929|924|929|924|1
1639635960000|2021-12-16 06:26:00|928.9|923.9|929|924|929|924|928.9|923.9|4
1639635990000|2021-12-16 06:26:30|929.1|924.1|929|924|929.1|924.1|929|924|2
1639636030000|2021-12-16 06:27:10|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|2
1639636040000|2021-12-16 06:27:20|929.2|924.2|929.5|924.5|929.7|924.7|929.2|924.2|8
1639636050000|2021-12-16 06:27:30|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639636060000|2021-12-16 06:27:40|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1639636080000|2021-12-16 06:28:00|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1639636090000|2021-12-16 06:28:10|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639636100000|2021-12-16 06:28:20|929.5|924.5|929.8|924.8|929.8|924.8|929.5|924.5|3
1639636140000|2021-12-16 06:29:00|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1639636150000|2021-12-16 06:29:10|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639636190000|2021-12-16 06:29:50|930.1|925.1|930|925|930.1|925.1|930|925|2
1639636220000|2021-12-16 06:30:20|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639636230000|2021-12-16 06:30:30|930|925|929.9|924.9|930|925|929.9|924.9|2
1639636280000|2021-12-16 06:31:20|930|925|930|925|930|925|930|925|1
1639636310000|2021-12-16 06:31:50|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639636350000|2021-12-16 06:32:30|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639636370000|2021-12-16 06:32:50|929.2|924.2|929.1|924.1|929.2|924.2|929|924|3
1639636380000|2021-12-16 06:33:00|929.7|924.7|929.3|924.3|929.7|924.7|929.3|924.3|4
1639636390000|2021-12-16 06:33:10|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1639636440000|2021-12-16 06:34:00|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|5
1639636450000|2021-12-16 06:34:10|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1639636470000|2021-12-16 06:34:30|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|3
1639636480000|2021-12-16 06:34:40|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639636500000|2021-12-16 06:35:00|929.2|924.2|929|924|929.2|924.2|929|924|3
1639636510000|2021-12-16 06:35:10|928.9|923.9|929.3|924.3|929.3|924.3|928.9|923.9|2
1639636520000|2021-12-16 06:35:20|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639636580000|2021-12-16 06:36:20|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1639636590000|2021-12-16 06:36:30|929.9|924.9|929.6|924.6|929.9|924.9|929.6|924.6|3
1639636600000|2021-12-16 06:36:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639636640000|2021-12-16 06:37:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639636720000|2021-12-16 06:38:40|929.5|924.5|929.6|924.6|929.6|924.6|929.4|924.4|4
1639636770000|2021-12-16 06:39:30|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|4
1639636780000|2021-12-16 06:39:40|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1639636810000|2021-12-16 06:40:10|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639636820000|2021-12-16 06:40:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639636860000|2021-12-16 06:41:00|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639636880000|2021-12-16 06:41:20|929.6|924.6|929.5|924.5|929.6|924.6|929.4|924.4|4
1639636890000|2021-12-16 06:41:30|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639636960000|2021-12-16 06:42:40|929.5|924.5|929.6|924.6|929.6|924.6|929.4|924.4|4
1639636970000|2021-12-16 06:42:50|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639636980000|2021-12-16 06:43:00|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639636990000|2021-12-16 06:43:10|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|11
1639637000000|2021-12-16 06:43:20|929.2|924.2|929.3|924.3|929.4|924.4|929.2|924.2|8
1639637010000|2021-12-16 06:43:30|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1639637020000|2021-12-16 06:43:40|929.2|924.2|929.2|924.2|929.3|924.3|929.2|924.2|5
1639637030000|2021-12-16 06:43:50|929.1|924.1|928.7|923.7|929.1|924.1|928.7|923.7|4
1639637040000|2021-12-16 06:44:00|929.3|924.3|929.5|924.5|929.6|924.6|929.2|924.2|7
1639637050000|2021-12-16 06:44:10|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|3
1639637100000|2021-12-16 06:45:00|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639637120000|2021-12-16 06:45:20|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639637140000|2021-12-16 06:45:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639637150000|2021-12-16 06:45:50|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639637200000|2021-12-16 06:46:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639637210000|2021-12-16 06:46:50|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|2
1639637270000|2021-12-16 06:47:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639637280000|2021-12-16 06:48:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639637290000|2021-12-16 06:48:10|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639637300000|2021-12-16 06:48:20|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639637310000|2021-12-16 06:48:30|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|4
1639637320000|2021-12-16 06:48:40|929.4|924.4|929.6|924.6|929.6|924.6|929.4|924.4|4
1639637330000|2021-12-16 06:48:50|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1639637340000|2021-12-16 06:49:00|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1639637350000|2021-12-16 06:49:10|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|9
1639637430000|2021-12-16 06:50:30|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639637440000|2021-12-16 06:50:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639637460000|2021-12-16 06:51:00|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1639637470000|2021-12-16 06:51:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639637490000|2021-12-16 06:51:30|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639637510000|2021-12-16 06:51:50|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639637520000|2021-12-16 06:52:00|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|4
1639637530000|2021-12-16 06:52:10|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|4
1639637540000|2021-12-16 06:52:20|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639637550000|2021-12-16 06:52:30|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1639637560000|2021-12-16 06:52:40|929.2|924.2|929.2|924.2|929.3|924.3|929.1|924.1|7
1639637570000|2021-12-16 06:52:50|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1639637580000|2021-12-16 06:53:00|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639637590000|2021-12-16 06:53:10|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639637600000|2021-12-16 06:53:20|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639637610000|2021-12-16 06:53:30|929.1|924.1|929|924|929.1|924.1|929|924|6
1639637620000|2021-12-16 06:53:40|929.1|924.1|929.1|924.1|929.1|924.1|929|924|9
1639637640000|2021-12-16 06:54:00|929.2|924.2|929.6|924.6|929.6|924.6|929.2|924.2|3
1639637670000|2021-12-16 06:54:30|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|4
1639637690000|2021-12-16 06:54:50|929.2|924.2|929.2|924.2|929.3|924.3|929.2|924.2|3
1639637700000|2021-12-16 06:55:00|929.1|924.1|929|924|929.1|924.1|929|924|4
1639637770000|2021-12-16 06:56:10|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639637780000|2021-12-16 06:56:20|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|4
1639637790000|2021-12-16 06:56:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639637820000|2021-12-16 06:57:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639637840000|2021-12-16 06:57:20|928.9|923.9|929|924|929|924|928.9|923.9|2
1639637890000|2021-12-16 06:58:10|928.9|923.9|929|924|929|924|928.9|923.9|2
1639637910000|2021-12-16 06:58:30|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639637920000|2021-12-16 06:58:40|929|924|929|924|929|924|929|924|1
1639637930000|2021-12-16 06:58:50|929.1|924.1|929|924|929.1|924.1|929|924|2
1639637940000|2021-12-16 06:59:00|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639637960000|2021-12-16 06:59:20|929.2|924.2|929.1|924.1|929.2|924.2|929|924|4
1639637970000|2021-12-16 06:59:30|929|924|929.1|924.1|929.1|924.1|929|924|6
1639637980000|2021-12-16 06:59:40|929|924|929.1|924.1|929.1|924.1|929|924|4
1639637990000|2021-12-16 06:59:50|929|924|929.1|924.1|929.1|924.1|929|924|2
1639638000000|2021-12-16 07:00:00|929.2|924.2|929|924|929.2|924.2|929|924|11
1639638010000|2021-12-16 07:00:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639638030000|2021-12-16 07:00:30|929.2|924.2|929.4|924.4|929.4|924.4|929.2|924.2|2
1639638040000|2021-12-16 07:00:40|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639638050000|2021-12-16 07:00:50|929.1|924.1|929|924|929.1|924.1|929|924|2
1639638060000|2021-12-16 07:01:00|928.9|923.9|929|924|929|924|928.9|923.9|2
1639638070000|2021-12-16 07:01:10|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639638080000|2021-12-16 07:01:20|929.1|924.1|929.1|924.1|929.1|924.1|929|924|7
1639638090000|2021-12-16 07:01:30|929|924|929|924|929.1|924.1|929|924|7
1639638100000|2021-12-16 07:01:40|929.1|924.1|929|924|929.1|924.1|929|924|2
1639638120000|2021-12-16 07:02:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639638140000|2021-12-16 07:02:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639638150000|2021-12-16 07:02:30|929|924|929|924|929.1|924.1|929|924|3
1639638160000|2021-12-16 07:02:40|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|6
1639638170000|2021-12-16 07:02:50|928.7|923.7|928.9|923.9|928.9|923.9|928.7|923.7|3
1639638190000|2021-12-16 07:03:10|929.2|924.2|929.1|924.1|929.2|924.2|929|924|6
1639638200000|2021-12-16 07:03:20|929|924|929.2|924.2|929.2|924.2|929|924|3
1639638210000|2021-12-16 07:03:30|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639638220000|2021-12-16 07:03:40|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|3
1639638230000|2021-12-16 07:03:50|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639638240000|2021-12-16 07:04:00|929.5|924.5|930.6|925.6|930.8|925.8|929.5|924.5|18
1639638250000|2021-12-16 07:04:10|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639638260000|2021-12-16 07:04:20|930.4|925.4|930.6|925.6|930.8|925.8|930.4|925.4|12
1639638270000|2021-12-16 07:04:30|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1639638280000|2021-12-16 07:04:40|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|6
1639638290000|2021-12-16 07:04:50|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639638300000|2021-12-16 07:05:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639638310000|2021-12-16 07:05:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639638320000|2021-12-16 07:05:20|930.1|925.1|930.4|925.4|930.6|925.6|930.1|925.1|13
1639638330000|2021-12-16 07:05:30|930.5|925.5|930.6|925.6|930.6|925.6|930.3|925.3|6
1639638340000|2021-12-16 07:05:40|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|4
1639638350000|2021-12-16 07:05:50|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|4
1639638360000|2021-12-16 07:06:00|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|10
1639638370000|2021-12-16 07:06:10|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|8
1639638380000|2021-12-16 07:06:20|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|5
1639638390000|2021-12-16 07:06:30|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|5
1639638400000|2021-12-16 07:06:40|930.4|925.4|930.3|925.3|930.4|925.4|930.2|925.2|4
1639638410000|2021-12-16 07:06:50|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|5
1639638420000|2021-12-16 07:07:00|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|8
1639638430000|2021-12-16 07:07:10|930.3|925.3|930|925|930.4|925.4|930|925|8
1639638440000|2021-12-16 07:07:20|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639638450000|2021-12-16 07:07:30|930.3|925.3|930.1|925.1|930.4|925.4|930.1|925.1|3
1639638460000|2021-12-16 07:07:40|930|925|929.7|924.7|930|925|929.7|924.7|4
1639638480000|2021-12-16 07:08:00|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|5
1639638490000|2021-12-16 07:08:10|930.1|925.1|930.1|925.1|930.2|925.2|930|925|5
1639638500000|2021-12-16 07:08:20|930|925|930|925|930.1|925.1|930|925|5
1639638540000|2021-12-16 07:09:00|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639638550000|2021-12-16 07:09:10|930|925|930|925|930|925|930|925|1
1639638560000|2021-12-16 07:09:20|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639638570000|2021-12-16 07:09:30|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639638590000|2021-12-16 07:09:50|930.1|925.1|930.4|925.4|930.4|925.4|930.1|925.1|6
1639638600000|2021-12-16 07:10:00|930.3|925.3|930.3|925.3|930.4|925.4|930.2|925.2|8
1639638610000|2021-12-16 07:10:10|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1639638620000|2021-12-16 07:10:20|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639638630000|2021-12-16 07:10:30|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639638640000|2021-12-16 07:10:40|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639638650000|2021-12-16 07:10:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|5
1639638660000|2021-12-16 07:11:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|4
1639638680000|2021-12-16 07:11:20|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639638710000|2021-12-16 07:11:50|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|5
1639638720000|2021-12-16 07:12:00|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|3
1639638730000|2021-12-16 07:12:10|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1639638740000|2021-12-16 07:12:20|930.3|925.3|930.6|925.6|930.6|925.6|930.3|925.3|2
1639638750000|2021-12-16 07:12:30|930.4|925.4|930.6|925.6|930.6|925.6|930.4|925.4|3
1639638760000|2021-12-16 07:12:40|930.5|925.5|930.4|925.4|930.6|925.6|930.4|925.4|6
1639638770000|2021-12-16 07:12:50|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|4
1639638780000|2021-12-16 07:13:00|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639638790000|2021-12-16 07:13:10|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639638800000|2021-12-16 07:13:20|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|3
1639638820000|2021-12-16 07:13:40|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639638830000|2021-12-16 07:13:50|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639638840000|2021-12-16 07:14:00|930.8|925.8|930.4|925.4|930.9|925.9|930.4|925.4|7
1639638850000|2021-12-16 07:14:10|930.3|925.3|930.5|925.5|930.6|925.6|930.3|925.3|3
1639638860000|2021-12-16 07:14:20|930.6|925.6|930.3|925.3|930.6|925.6|930.3|925.3|3
1639638870000|2021-12-16 07:14:30|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|4
1639638880000|2021-12-16 07:14:40|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|5
1639638890000|2021-12-16 07:14:50|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|5
1639638900000|2021-12-16 07:15:00|930.4|925.4|930.5|925.5|930.6|925.6|930.4|925.4|5
1639638910000|2021-12-16 07:15:10|930.6|925.6|930.6|925.6|930.6|925.6|930.4|925.4|4
1639638920000|2021-12-16 07:15:20|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|10
1639638930000|2021-12-16 07:15:30|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|7
1639638940000|2021-12-16 07:15:40|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|2
1639638950000|2021-12-16 07:15:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639638960000|2021-12-16 07:16:00|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|5
1639638970000|2021-12-16 07:16:10|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|4
1639638980000|2021-12-16 07:16:20|930.7|925.7|930.8|925.8|930.8|925.8|930.6|925.6|6
1639638990000|2021-12-16 07:16:30|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639639010000|2021-12-16 07:16:50|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|5
1639639030000|2021-12-16 07:17:10|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|2
1639639040000|2021-12-16 07:17:20|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639639050000|2021-12-16 07:17:30|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|6
1639639060000|2021-12-16 07:17:40|930.7|925.7|930.6|925.6|930.8|925.8|930.6|925.6|6
1639639070000|2021-12-16 07:17:50|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639639080000|2021-12-16 07:18:00|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639639090000|2021-12-16 07:18:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639639100000|2021-12-16 07:18:20|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639639110000|2021-12-16 07:18:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639639140000|2021-12-16 07:19:00|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639639180000|2021-12-16 07:19:40|930.9|925.9|931|926|931.1|926.1|930.9|925.9|3
1639639190000|2021-12-16 07:19:50|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639639200000|2021-12-16 07:20:00|931.3|926.3|931.4|926.4|931.5|926.5|931.3|926.3|4
1639639210000|2021-12-16 07:20:10|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|2
1639639220000|2021-12-16 07:20:20|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|2
1639639230000|2021-12-16 07:20:30|931.5|926.5|931.7|926.7|931.7|926.7|931.5|926.5|3
1639639250000|2021-12-16 07:20:50|931.5|926.5|931.1|926.1|931.5|926.5|931.1|926.1|5
1639639260000|2021-12-16 07:21:00|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|7
1639639270000|2021-12-16 07:21:10|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639639290000|2021-12-16 07:21:30|931|926|931.1|926.1|931.1|926.1|931|926|2
1639639300000|2021-12-16 07:21:40|931|926|930.8|925.8|931|926|930.8|925.8|5
1639639320000|2021-12-16 07:22:00|931|926|930.9|925.9|931|926|930.9|925.9|2
1639639330000|2021-12-16 07:22:10|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|3
1639639340000|2021-12-16 07:22:20|930.9|925.9|931|926|931|926|930.9|925.9|6
1639639350000|2021-12-16 07:22:30|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639639360000|2021-12-16 07:22:40|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|8
1639639370000|2021-12-16 07:22:50|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639639380000|2021-12-16 07:23:00|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|2
1639639390000|2021-12-16 07:23:10|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639639400000|2021-12-16 07:23:20|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639639420000|2021-12-16 07:23:40|931.2|926.2|930.4|925.4|931.2|926.2|930.4|925.4|11
1639639430000|2021-12-16 07:23:50|930.5|925.5|930.5|925.5|930.5|925.5|930|925|8
1639639440000|2021-12-16 07:24:00|930.4|925.4|930.1|925.1|930.5|925.5|930.1|925.1|8
1639639450000|2021-12-16 07:24:10|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|3
1639639460000|2021-12-16 07:24:20|929.7|924.7|930|925|930|925|929.7|924.7|2
1639639470000|2021-12-16 07:24:30|930.3|925.3|930.1|925.1|930.3|925.3|930.1|925.1|2
1639639490000|2021-12-16 07:24:50|930|925|930.2|925.2|930.2|925.2|929.9|924.9|3
1639639500000|2021-12-16 07:25:00|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|7
1639639510000|2021-12-16 07:25:10|930|925|929.6|924.6|930|925|929.6|924.6|2
1639639520000|2021-12-16 07:25:20|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|3
1639639530000|2021-12-16 07:25:30|930.1|925.1|930.1|925.1|930.2|925.2|930|925|15
1639639540000|2021-12-16 07:25:40|930|925|930|925|930|925|930|925|1
1639639550000|2021-12-16 07:25:50|929.7|924.7|930.3|925.3|930.3|925.3|929.7|924.7|7
1639639560000|2021-12-16 07:26:00|930.2|925.2|930|925|930.2|925.2|930|925|2
1639639570000|2021-12-16 07:26:10|930.2|925.2|930|925|930.2|925.2|930|925|2
1639639610000|2021-12-16 07:26:50|930.2|925.2|929.9|924.9|930.2|925.2|929.9|924.9|2
1639639620000|2021-12-16 07:27:00|929.8|924.8|930.1|925.1|930.3|925.3|929.8|924.8|7
1639639630000|2021-12-16 07:27:10|930.2|925.2|930.3|925.3|930.4|925.4|930.1|925.1|5
1639639640000|2021-12-16 07:27:20|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|2
1639639660000|2021-12-16 07:27:40|930|925|930|925|930|925|930|925|1
1639639670000|2021-12-16 07:27:50|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|2
1639639680000|2021-12-16 07:28:00|930.2|925.2|930.1|925.1|930.2|925.2|930|925|10
1639639690000|2021-12-16 07:28:10|930|925|930.1|925.1|930.1|925.1|930|925|2
1639639700000|2021-12-16 07:28:20|930|925|930.1|925.1|930.1|925.1|930|925|2
1639639710000|2021-12-16 07:28:30|930|925|930.1|925.1|930.1|925.1|930|925|4
1639639720000|2021-12-16 07:28:40|930|925|930.1|925.1|930.1|925.1|930|925|2
1639639750000|2021-12-16 07:29:10|930|925|930.1|925.1|930.1|925.1|930|925|4
1639639760000|2021-12-16 07:29:20|930.2|925.2|930.6|925.6|930.6|925.6|930.2|925.2|2
1639639770000|2021-12-16 07:29:30|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639639800000|2021-12-16 07:30:00|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|5
1639639810000|2021-12-16 07:30:10|930.7|925.7|930.7|925.7|930.8|925.8|930.6|925.6|5
1639639820000|2021-12-16 07:30:20|930.8|925.8|930.4|925.4|930.8|925.8|930.4|925.4|4
1639639830000|2021-12-16 07:30:30|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1639639840000|2021-12-16 07:30:40|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639639860000|2021-12-16 07:31:00|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639639870000|2021-12-16 07:31:10|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639639880000|2021-12-16 07:31:20|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639639890000|2021-12-16 07:31:30|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|3
1639639910000|2021-12-16 07:31:50|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|3
1639639920000|2021-12-16 07:32:00|930.5|925.5|930.7|925.7|930.7|925.7|930.5|925.5|3
1639639980000|2021-12-16 07:33:00|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639639990000|2021-12-16 07:33:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639640010000|2021-12-16 07:33:30|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|4
1639640040000|2021-12-16 07:34:00|930.9|925.9|931.3|926.3|931.3|926.3|930.9|925.9|2
1639640050000|2021-12-16 07:34:10|931.2|926.2|931.1|926.1|931.3|926.3|930.8|925.8|8
1639640060000|2021-12-16 07:34:20|931|926|931|926|931.1|926.1|931|926|7
1639640070000|2021-12-16 07:34:30|931.1|926.1|931|926|931.1|926.1|931|926|18
1639640080000|2021-12-16 07:34:40|931.1|926.1|931|926|931.1|926.1|931|926|2
1639640100000|2021-12-16 07:35:00|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|7
1639640120000|2021-12-16 07:35:20|930.7|925.7|930.7|925.7|930.8|925.8|930.6|925.6|7
1639640130000|2021-12-16 07:35:30|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|6
1639640150000|2021-12-16 07:35:50|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639640160000|2021-12-16 07:36:00|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639640170000|2021-12-16 07:36:10|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|2
1639640210000|2021-12-16 07:36:50|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639640220000|2021-12-16 07:37:00|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|6
1639640230000|2021-12-16 07:37:10|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639640240000|2021-12-16 07:37:20|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639640250000|2021-12-16 07:37:30|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639640260000|2021-12-16 07:37:40|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639640270000|2021-12-16 07:37:50|931|926|931.1|926.1|931.3|926.3|931|926|4
1639640280000|2021-12-16 07:38:00|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639640290000|2021-12-16 07:38:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639640300000|2021-12-16 07:38:20|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639640310000|2021-12-16 07:38:30|931|926|931|926|931|926|931|926|1
1639640320000|2021-12-16 07:38:40|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639640360000|2021-12-16 07:39:20|931|926|931.1|926.1|931.1|926.1|931|926|2
1639640390000|2021-12-16 07:39:50|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|2
1639640400000|2021-12-16 07:40:00|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639640410000|2021-12-16 07:40:10|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|3
1639640420000|2021-12-16 07:40:20|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639640430000|2021-12-16 07:40:30|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639640470000|2021-12-16 07:41:10|930.5|925.5|930.6|925.6|930.9|925.9|930.5|925.5|10
1639640480000|2021-12-16 07:41:20|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|7
1639640490000|2021-12-16 07:41:30|930.6|925.6|930.6|925.6|930.6|925.6|930.5|925.5|5
1639640500000|2021-12-16 07:41:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639640520000|2021-12-16 07:42:00|930.4|925.4|930.2|925.2|930.4|925.4|930.2|925.2|4
1639640530000|2021-12-16 07:42:10|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1639640540000|2021-12-16 07:42:20|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1639640600000|2021-12-16 07:43:20|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639640610000|2021-12-16 07:43:30|930.4|925.4|930.7|925.7|930.8|925.8|930.4|925.4|6
1639640640000|2021-12-16 07:44:00|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639640680000|2021-12-16 07:44:40|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639640690000|2021-12-16 07:44:50|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639640700000|2021-12-16 07:45:00|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|3
1639640710000|2021-12-16 07:45:10|930.7|925.7|930.7|925.7|930.8|925.8|930.6|925.6|5
1639640720000|2021-12-16 07:45:20|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639640730000|2021-12-16 07:45:30|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|4
1639640740000|2021-12-16 07:45:40|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639640750000|2021-12-16 07:45:50|930.9|925.9|930.7|925.7|930.9|925.9|930.7|925.7|4
1639640760000|2021-12-16 07:46:00|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639640770000|2021-12-16 07:46:10|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639640780000|2021-12-16 07:46:20|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|6
1639640790000|2021-12-16 07:46:30|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|3
1639640800000|2021-12-16 07:46:40|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639640810000|2021-12-16 07:46:50|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639640820000|2021-12-16 07:47:00|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639640830000|2021-12-16 07:47:10|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|5
1639640840000|2021-12-16 07:47:20|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1639640880000|2021-12-16 07:48:00|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1639640890000|2021-12-16 07:48:10|930.8|925.8|930.8|925.8|930.8|925.8|930.6|925.6|6
1639640900000|2021-12-16 07:48:20|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|3
1639640910000|2021-12-16 07:48:30|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|6
1639640920000|2021-12-16 07:48:40|930.6|925.6|930.5|925.5|930.7|925.7|930.5|925.5|6
1639640930000|2021-12-16 07:48:50|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639640940000|2021-12-16 07:49:00|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|3
1639640950000|2021-12-16 07:49:10|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639640970000|2021-12-16 07:49:30|930.2|925.2|930.4|925.4|930.4|925.4|930.2|925.2|2
1639640980000|2021-12-16 07:49:40|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|6
1639640990000|2021-12-16 07:49:50|930.3|925.3|930.3|925.3|930.4|925.4|930.2|925.2|4
1639641000000|2021-12-16 07:50:00|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|2
1639641020000|2021-12-16 07:50:20|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639641030000|2021-12-16 07:50:30|930.4|925.4|930.5|925.5|930.6|925.6|930.4|925.4|5
1639641040000|2021-12-16 07:50:40|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639641060000|2021-12-16 07:51:00|930.5|925.5|930.6|925.6|930.6|925.6|930.4|925.4|4
1639641070000|2021-12-16 07:51:10|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639641080000|2021-12-16 07:51:20|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|5
1639641090000|2021-12-16 07:51:30|930.7|925.7|930.7|925.7|930.8|925.8|930.7|925.7|3
1639641100000|2021-12-16 07:51:40|930.8|925.8|930.9|925.9|931|926|930.8|925.8|4
1639641110000|2021-12-16 07:51:50|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639641120000|2021-12-16 07:52:00|930.7|925.7|930.9|925.9|931|926|930.7|925.7|5
1639641140000|2021-12-16 07:52:20|931.1|926.1|931.2|926.2|931.3|926.3|931.1|926.1|3
1639641150000|2021-12-16 07:52:30|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639641160000|2021-12-16 07:52:40|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639641190000|2021-12-16 07:53:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639641200000|2021-12-16 07:53:20|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|4
1639641210000|2021-12-16 07:53:30|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639641220000|2021-12-16 07:53:40|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|4
1639641230000|2021-12-16 07:53:50|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639641240000|2021-12-16 07:54:00|931.1|926.1|931|926|931.1|926.1|931|926|2
1639641250000|2021-12-16 07:54:10|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639641260000|2021-12-16 07:54:20|931.2|926.2|930.7|925.7|931.2|926.2|930.7|925.7|4
1639641270000|2021-12-16 07:54:30|931|926|930.8|925.8|931|926|930.7|925.7|5
1639641280000|2021-12-16 07:54:40|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639641340000|2021-12-16 07:55:40|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639641360000|2021-12-16 07:56:00|930.7|925.7|930.8|925.8|930.8|925.8|930.6|925.6|6
1639641370000|2021-12-16 07:56:10|930.7|925.7|930.8|925.8|930.9|925.9|930.7|925.7|5
1639641380000|2021-12-16 07:56:20|930.7|925.7|930.7|925.7|930.8|925.8|930.7|925.7|7
1639641390000|2021-12-16 07:56:30|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|3
1639641410000|2021-12-16 07:56:50|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639641420000|2021-12-16 07:57:00|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|5
1639641430000|2021-12-16 07:57:10|930.7|925.7|930.4|925.4|930.7|925.7|930.4|925.4|3
1639641490000|2021-12-16 07:58:10|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639641500000|2021-12-16 07:58:20|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639641510000|2021-12-16 07:58:30|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|4
1639641520000|2021-12-16 07:58:40|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|12
1639641530000|2021-12-16 07:58:50|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|4
1639641540000|2021-12-16 07:59:00|930.4|925.4|930.2|925.2|930.5|925.5|930.2|925.2|9
1639641560000|2021-12-16 07:59:20|930.3|925.3|930.2|925.2|930.4|925.4|930.2|925.2|8
1639641570000|2021-12-16 07:59:30|930.1|925.1|930.3|925.3|930.3|925.3|930.1|925.1|2
1639641580000|2021-12-16 07:59:40|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|7
1639641590000|2021-12-16 07:59:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|3
1639641600000|2021-12-16 08:00:00|930.3|925.3|930|925|930.3|925.3|930|925|6
1639641610000|2021-12-16 08:00:10|930.1|925.1|930.6|925.6|930.7|925.7|930.1|925.1|5
1639641630000|2021-12-16 08:00:30|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639641640000|2021-12-16 08:00:40|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639641660000|2021-12-16 08:01:00|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639641680000|2021-12-16 08:01:20|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639641690000|2021-12-16 08:01:30|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|4
1639641700000|2021-12-16 08:01:40|930.4|925.4|930.3|925.3|930.4|925.4|930.2|925.2|5
1639641710000|2021-12-16 08:01:50|930.1|925.1|930.1|925.1|930.1|925.1|929.8|924.8|4
1639641720000|2021-12-16 08:02:00|930.3|925.3|930.4|925.4|930.4|925.4|930.1|925.1|8
1639641730000|2021-12-16 08:02:10|930.3|925.3|930.5|925.5|930.5|925.5|930.3|925.3|3
1639641740000|2021-12-16 08:02:20|930.7|925.7|930.3|925.3|930.7|925.7|930.3|925.3|6
1639641750000|2021-12-16 08:02:30|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|7
1639641760000|2021-12-16 08:02:40|930.3|925.3|930.6|925.6|930.7|925.7|930.3|925.3|5
1639641770000|2021-12-16 08:02:50|930.4|925.4|930.2|925.2|930.4|925.4|930.2|925.2|3
1639641780000|2021-12-16 08:03:00|930.1|925.1|930.3|925.3|930.4|925.4|930.1|925.1|6
1639641790000|2021-12-16 08:03:10|930.2|925.2|930.3|925.3|930.5|925.5|930.2|925.2|6
1639641800000|2021-12-16 08:03:20|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639641810000|2021-12-16 08:03:30|930.3|925.3|930.1|925.1|930.3|925.3|930.1|925.1|7
1639641820000|2021-12-16 08:03:40|930.3|925.3|930.7|925.7|930.7|925.7|930.3|925.3|8
1639641830000|2021-12-16 08:03:50|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|6
1639641840000|2021-12-16 08:04:00|930.7|925.7|930.8|925.8|931.1|926.1|930.7|925.7|12
1639641850000|2021-12-16 08:04:10|930.7|925.7|930.7|925.7|930.8|925.8|930.7|925.7|3
1639641860000|2021-12-16 08:04:20|930.9|925.9|930.7|925.7|930.9|925.9|930.7|925.7|9
1639641870000|2021-12-16 08:04:30|930.6|925.6|930.4|925.4|930.6|925.6|930.2|925.2|3
1639641900000|2021-12-16 08:05:00|930.1|925.1|930.1|925.1|930.3|925.3|930.1|925.1|7
1639641910000|2021-12-16 08:05:10|930|925|929.8|924.8|930|925|929.8|924.8|5
1639641930000|2021-12-16 08:05:30|930|925|930|925|930.2|925.2|930|925|4
1639641940000|2021-12-16 08:05:40|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|14
1639641950000|2021-12-16 08:05:50|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|3
1639641960000|2021-12-16 08:06:00|930.2|925.2|929.8|924.8|930.2|925.2|929.8|924.8|4
1639641980000|2021-12-16 08:06:20|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|2
1639641990000|2021-12-16 08:06:30|929.5|924.5|929.5|924.5|929.7|924.7|929.4|924.4|8
1639642000000|2021-12-16 08:06:40|929.4|924.4|929.6|924.6|929.7|924.7|929.4|924.4|9
1639642010000|2021-12-16 08:06:50|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|6
1639642020000|2021-12-16 08:07:00|929.5|924.5|929.2|924.2|929.5|924.5|929.2|924.2|5
1639642030000|2021-12-16 08:07:10|929.3|924.3|929.4|924.4|929.4|924.4|929.2|924.2|3
1639642040000|2021-12-16 08:07:20|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1639642060000|2021-12-16 08:07:40|929.6|924.6|929.7|924.7|929.8|924.8|929.6|924.6|4
1639642080000|2021-12-16 08:08:00|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|4
1639642090000|2021-12-16 08:08:10|929.9|924.9|930|925|930.1|925.1|929.9|924.9|6
1639642100000|2021-12-16 08:08:20|929.9|924.9|929.7|924.7|929.9|924.9|929.7|924.7|3
1639642110000|2021-12-16 08:08:30|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|14
1639642120000|2021-12-16 08:08:40|929.9|924.9|930|925|930.1|925.1|929.9|924.9|6
1639642130000|2021-12-16 08:08:50|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639642140000|2021-12-16 08:09:00|930.2|925.2|930|925|930.2|925.2|930|925|3
1639642150000|2021-12-16 08:09:10|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|5
1639642160000|2021-12-16 08:09:20|930.2|925.2|929.4|924.4|930.3|925.3|929.4|924.4|12
1639642170000|2021-12-16 08:09:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639642190000|2021-12-16 08:09:50|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639642200000|2021-12-16 08:10:00|929.4|924.4|929.4|924.4|929.5|924.5|929.3|924.3|7
1639642230000|2021-12-16 08:10:30|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|6
1639642240000|2021-12-16 08:10:40|929.7|924.7|929.5|924.5|929.7|924.7|929.5|924.5|3
1639642250000|2021-12-16 08:10:50|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639642260000|2021-12-16 08:11:00|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|4
1639642270000|2021-12-16 08:11:10|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639642280000|2021-12-16 08:11:20|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1639642290000|2021-12-16 08:11:30|929.5|924.5|929.2|924.2|929.5|924.5|929.2|924.2|4
1639642310000|2021-12-16 08:11:50|929.3|924.3|929|924|929.3|924.3|929|924|6
1639642320000|2021-12-16 08:12:00|929.1|924.1|929|924|929.1|924.1|929|924|2
1639642330000|2021-12-16 08:12:10|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|3
1639642350000|2021-12-16 08:12:30|929.2|924.2|929.3|924.3|929.3|924.3|929.1|924.1|4
1639642360000|2021-12-16 08:12:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639642370000|2021-12-16 08:12:50|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639642380000|2021-12-16 08:13:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|8
1639642390000|2021-12-16 08:13:10|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639642400000|2021-12-16 08:13:20|929.1|924.1|928.9|923.9|929.2|924.2|928.9|923.9|7
1639642420000|2021-12-16 08:13:40|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639642430000|2021-12-16 08:13:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639642440000|2021-12-16 08:14:00|929.6|924.6|929.6|924.6|929.8|924.8|929.6|924.6|5
1639642450000|2021-12-16 08:14:10|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639642460000|2021-12-16 08:14:20|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639642470000|2021-12-16 08:14:30|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|3
1639642480000|2021-12-16 08:14:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639642490000|2021-12-16 08:14:50|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1639642500000|2021-12-16 08:15:00|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639642510000|2021-12-16 08:15:10|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639642520000|2021-12-16 08:15:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639642530000|2021-12-16 08:15:30|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1639642540000|2021-12-16 08:15:40|929.6|924.6|930|925|930|925|929.6|924.6|3
1639642550000|2021-12-16 08:15:50|929.9|924.9|929.9|924.9|930|925|929.9|924.9|3
1639642560000|2021-12-16 08:16:00|930|925|930|925|930|925|929.9|924.9|3
1639642570000|2021-12-16 08:16:10|930.1|925.1|929.9|924.9|930.1|925.1|929.9|924.9|2
1639642580000|2021-12-16 08:16:20|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1639642590000|2021-12-16 08:16:30|930|925|930|925|930.2|925.2|930|925|7
1639642600000|2021-12-16 08:16:40|929.9|924.9|929.9|924.9|930|925|929.9|924.9|7
1639642620000|2021-12-16 08:17:00|930|925|929.7|924.7|930|925|929.7|924.7|6
1639642630000|2021-12-16 08:17:10|929.6|924.6|930|925|930|925|929.6|924.6|8
1639642640000|2021-12-16 08:17:20|929.9|924.9|930|925|930|925|929.9|924.9|8
1639642650000|2021-12-16 08:17:30|929.9|924.9|930|925|930|925|929.9|924.9|2
1639642660000|2021-12-16 08:17:40|929.9|924.9|930|925|930|925|929.9|924.9|2
1639642670000|2021-12-16 08:17:50|929.9|924.9|930.1|925.1|930.2|925.2|929.9|924.9|4
1639642680000|2021-12-16 08:18:00|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|6
1639642690000|2021-12-16 08:18:10|930.3|925.3|930|925|930.3|925.3|929.9|924.9|6
1639642700000|2021-12-16 08:18:20|930.1|925.1|929.9|924.9|930.1|925.1|929.9|924.9|5
1639642710000|2021-12-16 08:18:30|930|925|929.9|924.9|930|925|929.9|924.9|4
1639642720000|2021-12-16 08:18:40|930|925|930.1|925.1|930.1|925.1|930|925|4
1639642730000|2021-12-16 08:18:50|930|925|930.2|925.2|930.2|925.2|930|925|3
1639642740000|2021-12-16 08:19:00|930.3|925.3|930.3|925.3|930.5|925.5|930.3|925.3|9
1639642750000|2021-12-16 08:19:10|930.2|925.2|929.7|924.7|930.2|925.2|929.7|924.7|8
1639642760000|2021-12-16 08:19:20|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|4
1639642770000|2021-12-16 08:19:30|929.6|924.6|930|925|930|925|929.6|924.6|4
1639642780000|2021-12-16 08:19:40|929.9|924.9|930|925|930|925|929.8|924.8|12
1639642790000|2021-12-16 08:19:50|929.9|924.9|929.7|924.7|929.9|924.9|929.7|924.7|4
1639642800000|2021-12-16 08:20:00|929.9|924.9|930|925|930.1|925.1|929.9|924.9|6
1639642810000|2021-12-16 08:20:10|930.1|925.1|930.3|925.3|930.4|925.4|930.1|925.1|8
1639642820000|2021-12-16 08:20:20|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639642830000|2021-12-16 08:20:30|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|3
1639642840000|2021-12-16 08:20:40|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639642850000|2021-12-16 08:20:50|930.6|925.6|931|926|931.4|926.4|930.6|925.6|8
1639642860000|2021-12-16 08:21:00|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|7
1639642870000|2021-12-16 08:21:10|931|926|931|926|931|926|931|926|1
1639642880000|2021-12-16 08:21:20|930.9|925.9|930.6|925.6|930.9|925.9|930.6|925.6|2
1639642890000|2021-12-16 08:21:30|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|5
1639642900000|2021-12-16 08:21:40|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639642910000|2021-12-16 08:21:50|930.8|925.8|930.6|925.6|930.8|925.8|930.5|925.5|5
1639642920000|2021-12-16 08:22:00|930.7|925.7|930.5|925.5|930.7|925.7|930.5|925.5|3
1639642930000|2021-12-16 08:22:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639642960000|2021-12-16 08:22:40|930.4|925.4|931.1|926.1|931.1|926.1|930.4|925.4|5
1639642970000|2021-12-16 08:22:50|931|926|931|926|931.1|926.1|931|926|3
1639642980000|2021-12-16 08:23:00|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639642990000|2021-12-16 08:23:10|931.2|926.2|931.4|926.4|931.4|926.4|931.2|926.2|3
1639643000000|2021-12-16 08:23:20|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639643010000|2021-12-16 08:23:30|931.1|926.1|931|926|931.1|926.1|931|926|6
1639643020000|2021-12-16 08:23:40|931.3|926.3|931.1|926.1|931.3|926.3|931.1|926.1|5
1639643030000|2021-12-16 08:23:50|931|926|931|926|931|926|931|926|1
1639643040000|2021-12-16 08:24:00|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|2
1639643050000|2021-12-16 08:24:10|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639643060000|2021-12-16 08:24:20|931.1|926.1|931|926|931.1|926.1|931|926|4
1639643070000|2021-12-16 08:24:30|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639643080000|2021-12-16 08:24:40|931|926|930.7|925.7|931.1|926.1|930.7|925.7|5
1639643090000|2021-12-16 08:24:50|930.6|925.6|930.7|925.7|930.7|925.7|930.5|925.5|6
1639643100000|2021-12-16 08:25:00|930.6|925.6|930.3|925.3|930.6|925.6|930.3|925.3|3
1639643110000|2021-12-16 08:25:10|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|3
1639643120000|2021-12-16 08:25:20|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639643130000|2021-12-16 08:25:30|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639643140000|2021-12-16 08:25:40|930.5|925.5|930.3|925.3|930.5|925.5|930.3|925.3|3
1639643150000|2021-12-16 08:25:50|930.2|925.2|930.4|925.4|930.4|925.4|930.1|925.1|4
1639643160000|2021-12-16 08:26:00|930.3|925.3|930.2|925.2|930.3|925.3|930.1|925.1|4
1639643170000|2021-12-16 08:26:10|930.1|925.1|930|925|930.2|925.2|929.9|924.9|7
1639643180000|2021-12-16 08:26:20|929.9|924.9|929.6|924.6|930|925|929.5|924.5|6
1639643190000|2021-12-16 08:26:30|929.5|924.5|929.8|924.8|929.8|924.8|929.4|924.4|7
1639643200000|2021-12-16 08:26:40|929.7|924.7|929.4|924.4|930.1|925.1|929.3|924.3|11
1639643210000|2021-12-16 08:26:50|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1639643220000|2021-12-16 08:27:00|929.1|924.1|929.3|924.3|929.4|924.4|929.1|924.1|4
1639643230000|2021-12-16 08:27:10|929.2|924.2|929.3|924.3|929.4|924.4|929.2|924.2|5
1639643240000|2021-12-16 08:27:20|929.4|924.4|928.8|923.8|929.4|924.4|928.8|923.8|7
1639643250000|2021-12-16 08:27:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639643260000|2021-12-16 08:27:40|929.2|924.2|929.2|924.2|929.3|924.3|929.1|924.1|6
1639643270000|2021-12-16 08:27:50|929.1|924.1|929.2|924.2|929.3|924.3|929.1|924.1|3
1639643280000|2021-12-16 08:28:00|929.3|924.3|929.3|924.3|929.6|924.6|929.3|924.3|5
1639643290000|2021-12-16 08:28:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639643300000|2021-12-16 08:28:20|929.2|924.2|928.7|923.7|929.2|924.2|928.7|923.7|11
1639643310000|2021-12-16 08:28:30|928.8|923.8|929.1|924.1|929.1|924.1|928.7|923.7|7
1639643320000|2021-12-16 08:28:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639643330000|2021-12-16 08:28:50|929|924|929|924|929.1|924.1|929|924|3
1639643340000|2021-12-16 08:29:00|928.9|923.9|929.5|924.5|929.5|924.5|928.9|923.9|8
1639643350000|2021-12-16 08:29:10|929.3|924.3|929.1|924.1|929.3|924.3|929.1|924.1|5
1639643360000|2021-12-16 08:29:20|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1639643370000|2021-12-16 08:29:30|929.1|924.1|929.1|924.1|929.1|924.1|929|924|5
1639643380000|2021-12-16 08:29:40|929|924|928.7|923.7|929|924|928.7|923.7|5
1639643390000|2021-12-16 08:29:50|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|5
1639643400000|2021-12-16 08:30:00|928.7|923.7|929.1|924.1|929.2|924.2|928.7|923.7|6
1639643410000|2021-12-16 08:30:10|929.2|924.2|929.1|924.1|929.3|924.3|929.1|924.1|10
1639643420000|2021-12-16 08:30:20|929|924|928.9|923.9|929.1|924.1|928.9|923.9|3
1639643430000|2021-12-16 08:30:30|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|6
1639643440000|2021-12-16 08:30:40|928.8|923.8|928.5|923.5|928.8|923.8|928.5|923.5|3
1639643450000|2021-12-16 08:30:50|928.4|923.4|928.6|923.6|928.6|923.6|928.4|923.4|3
1639643460000|2021-12-16 08:31:00|929|924|929.1|924.1|929.2|924.2|928.9|923.9|10
1639643470000|2021-12-16 08:31:10|929|924|929.1|924.1|929.1|924.1|929|924|2
1639643480000|2021-12-16 08:31:20|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|8
1639643490000|2021-12-16 08:31:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639643500000|2021-12-16 08:31:40|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1639643510000|2021-12-16 08:31:50|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|3
1639643520000|2021-12-16 08:32:00|929|924|928.6|923.6|929|924|928.6|923.6|4
1639643530000|2021-12-16 08:32:10|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1639643540000|2021-12-16 08:32:20|928.8|923.8|928.8|923.8|928.9|923.9|928.8|923.8|3
1639643550000|2021-12-16 08:32:30|928.9|923.9|929.1|924.1|929.1|924.1|928.9|923.9|3
1639643560000|2021-12-16 08:32:40|929|924|928.8|923.8|929|924|928.7|923.7|5
1639643570000|2021-12-16 08:32:50|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|4
1639643580000|2021-12-16 08:33:00|928.9|923.9|929.1|924.1|929.1|924.1|928.9|923.9|2
1639643600000|2021-12-16 08:33:20|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|6
1639643610000|2021-12-16 08:33:30|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1639643620000|2021-12-16 08:33:40|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|4
1639643630000|2021-12-16 08:33:50|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639643640000|2021-12-16 08:34:00|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1639643650000|2021-12-16 08:34:10|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639643660000|2021-12-16 08:34:20|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1639643670000|2021-12-16 08:34:30|929|924|929.1|924.1|929.1|924.1|929|924|2
1639643680000|2021-12-16 08:34:40|929.2|924.2|929.4|924.4|929.5|924.5|929.2|924.2|4
1639643690000|2021-12-16 08:34:50|929.5|924.5|930.1|925.1|930.1|925.1|929.5|924.5|6
1639643700000|2021-12-16 08:35:00|929.8|924.8|930.1|925.1|930.1|925.1|929.8|924.8|4
1639643710000|2021-12-16 08:35:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639643720000|2021-12-16 08:35:20|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|11
1639643730000|2021-12-16 08:35:30|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|6
1639643740000|2021-12-16 08:35:40|930|925|929.9|924.9|930|925|929.8|924.8|4
1639643760000|2021-12-16 08:36:00|930.1|925.1|930.2|925.2|930.3|925.3|929.9|924.9|5
1639643770000|2021-12-16 08:36:10|930.3|925.3|931.1|926.1|931.2|926.2|930.3|925.3|7
1639643780000|2021-12-16 08:36:20|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639643790000|2021-12-16 08:36:30|931|926|930.8|925.8|931.1|926.1|930.8|925.8|6
1639643800000|2021-12-16 08:36:40|930.6|925.6|930.6|925.6|930.6|925.6|930.4|925.4|9
1639643810000|2021-12-16 08:36:50|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639643820000|2021-12-16 08:37:00|930.5|925.5|931.1|926.1|931.1|926.1|930.5|925.5|6
1639643830000|2021-12-16 08:37:10|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639643840000|2021-12-16 08:37:20|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1639643850000|2021-12-16 08:37:30|931|926|931|926|931|926|931|926|1
1639643880000|2021-12-16 08:38:00|931.3|926.3|931.4|926.4|931.5|926.5|931.3|926.3|3
1639643890000|2021-12-16 08:38:10|931.5|926.5|931.5|926.5|931.5|926.5|931.4|926.4|7
1639643900000|2021-12-16 08:38:20|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639643910000|2021-12-16 08:38:30|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639643920000|2021-12-16 08:38:40|931.2|926.2|931.7|926.7|931.8|926.8|931.2|926.2|5
1639643930000|2021-12-16 08:38:50|931.8|926.8|931.9|926.9|932.1|927.1|931.8|926.8|4
1639643940000|2021-12-16 08:39:00|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|6
1639643950000|2021-12-16 08:39:10|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639643960000|2021-12-16 08:39:20|931.6|926.6|931.6|926.6|931.7|926.7|931.6|926.6|5
1639643970000|2021-12-16 08:39:30|931.5|926.5|931.4|926.4|931.5|926.5|931.4|926.4|2
1639643980000|2021-12-16 08:39:40|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639643990000|2021-12-16 08:39:50|931.5|926.5|931.4|926.4|931.6|926.6|931.4|926.4|4
1639644000000|2021-12-16 08:40:00|931.3|926.3|930.9|925.9|931.3|926.3|930.9|925.9|4
1639644010000|2021-12-16 08:40:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639644020000|2021-12-16 08:40:20|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639644030000|2021-12-16 08:40:30|930.5|925.5|930.3|925.3|930.5|925.5|930.3|925.3|4
1639644060000|2021-12-16 08:41:00|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|4
1639644080000|2021-12-16 08:41:20|930.2|925.2|930.1|925.1|930.3|925.3|930.1|925.1|6
1639644090000|2021-12-16 08:41:30|929.9|924.9|930.2|925.2|930.2|925.2|929.7|924.7|6
1639644110000|2021-12-16 08:41:50|930.7|925.7|930.4|925.4|930.7|925.7|930.4|925.4|4
1639644120000|2021-12-16 08:42:00|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|3
1639644130000|2021-12-16 08:42:10|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|5
1639644140000|2021-12-16 08:42:20|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639644150000|2021-12-16 08:42:30|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639644170000|2021-12-16 08:42:50|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639644180000|2021-12-16 08:43:00|930.1|925.1|929.9|924.9|930.1|925.1|929.8|924.8|5
1639644190000|2021-12-16 08:43:10|929.8|924.8|929.7|924.7|929.9|924.9|929.7|924.7|5
1639644200000|2021-12-16 08:43:20|929.8|924.8|930|925|930|925|929.8|924.8|3
1639644210000|2021-12-16 08:43:30|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639644220000|2021-12-16 08:43:40|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639644230000|2021-12-16 08:43:50|930.3|925.3|930.4|925.4|930.6|925.6|930.3|925.3|6
1639644240000|2021-12-16 08:44:00|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|5
1639644250000|2021-12-16 08:44:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639644260000|2021-12-16 08:44:20|930.5|925.5|930.2|925.2|930.5|925.5|930.2|925.2|5
1639644270000|2021-12-16 08:44:30|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639644300000|2021-12-16 08:45:00|930.2|925.2|930.5|925.5|930.5|925.5|930.2|925.2|2
1639644310000|2021-12-16 08:45:10|930.9|925.9|930.9|925.9|931.1|926.1|930.9|925.9|5
1639644320000|2021-12-16 08:45:20|931|926|931|926|931|926|930.9|925.9|3
1639644330000|2021-12-16 08:45:30|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639644340000|2021-12-16 08:45:40|931|926|931|926|931|926|931|926|1
1639644360000|2021-12-16 08:46:00|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639644370000|2021-12-16 08:46:10|931|926|931|926|931|926|931|926|1
1639644380000|2021-12-16 08:46:20|931.2|926.2|931|926|931.2|926.2|931|926|5
1639644400000|2021-12-16 08:46:40|931.1|926.1|931|926|931.1|926.1|931|926|2
1639644410000|2021-12-16 08:46:50|931.1|926.1|931.1|926.1|931.1|926.1|931|926|3
1639644420000|2021-12-16 08:47:00|931|926|931|926|931|926|931|926|1
1639644430000|2021-12-16 08:47:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639644440000|2021-12-16 08:47:20|931.1|926.1|931.1|926.1|931.1|926.1|931|926|3
1639644450000|2021-12-16 08:47:30|931|926|931.1|926.1|931.1|926.1|931|926|6
1639644490000|2021-12-16 08:48:10|931.4|926.4|931.4|926.4|931.5|926.5|931.4|926.4|9
1639644500000|2021-12-16 08:48:20|931.5|926.5|931.5|926.5|931.5|926.5|931.4|926.4|5
1639644510000|2021-12-16 08:48:30|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|2
1639644520000|2021-12-16 08:48:40|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639644540000|2021-12-16 08:49:00|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639644560000|2021-12-16 08:49:20|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|6
1639644570000|2021-12-16 08:49:30|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639644580000|2021-12-16 08:49:40|931.2|926.2|931.5|926.5|931.5|926.5|931.2|926.2|14
1639644590000|2021-12-16 08:49:50|931.4|926.4|931.6|926.6|931.6|926.6|931.4|926.4|3
1639644600000|2021-12-16 08:50:00|931.7|926.7|931.5|926.5|931.7|926.7|931.5|926.5|3
1639644610000|2021-12-16 08:50:10|931.4|926.4|931.1|926.1|931.4|926.4|931.1|926.1|4
1639644620000|2021-12-16 08:50:20|931.2|926.2|931.3|926.3|931.4|926.4|931.2|926.2|4
1639644630000|2021-12-16 08:50:30|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|3
1639644640000|2021-12-16 08:50:40|931|926|931.1|926.1|931.1|926.1|930.8|925.8|8
1639644650000|2021-12-16 08:50:50|931|926|931.1|926.1|931.1|926.1|931|926|2
1639644660000|2021-12-16 08:51:00|931.6|926.6|931.4|926.4|931.6|926.6|931.3|926.3|5
1639644670000|2021-12-16 08:51:10|931.3|926.3|931.5|926.5|931.5|926.5|931.3|926.3|6
1639644680000|2021-12-16 08:51:20|931.4|926.4|931.4|926.4|931.5|926.5|931.4|926.4|3
1639644710000|2021-12-16 08:51:50|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639644720000|2021-12-16 08:52:00|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639644730000|2021-12-16 08:52:10|931.5|926.5|932|927|932.1|927.1|931.5|926.5|9
1639644740000|2021-12-16 08:52:20|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1639644750000|2021-12-16 08:52:30|932|927|932.2|927.2|932.2|927.2|932|927|5
1639644760000|2021-12-16 08:52:40|932.3|927.3|932|927|932.3|927.3|932|927|6
1639644770000|2021-12-16 08:52:50|931.9|926.9|931|926|931.9|926.9|931|926|13
1639644780000|2021-12-16 08:53:00|930.9|925.9|931.1|926.1|931.1|926.1|930.7|925.7|5
1639644790000|2021-12-16 08:53:10|931.2|926.2|930.8|925.8|931.2|926.2|930.7|925.7|7
1639644800000|2021-12-16 08:53:20|930.9|925.9|931|926|931|926|930.7|925.7|4
1639644830000|2021-12-16 08:53:50|931.1|926.1|931.3|926.3|931.3|926.3|931.1|926.1|2
1639644840000|2021-12-16 08:54:00|931.4|926.4|931|926|931.6|926.6|931|926|12
1639644850000|2021-12-16 08:54:10|930.9|925.9|931|926|931|926|930.8|925.8|5
1639644860000|2021-12-16 08:54:20|930.9|925.9|930.9|925.9|931|926|930.9|925.9|3
1639644870000|2021-12-16 08:54:30|931|926|931|926|931|926|931|926|1
1639644880000|2021-12-16 08:54:40|930.9|925.9|930.9|925.9|931|926|930.9|925.9|3
1639644890000|2021-12-16 08:54:50|931|926|931.1|926.1|931.1|926.1|931|926|2
1639644900000|2021-12-16 08:55:00|931|926|931|926|931|926|931|926|1
1639644920000|2021-12-16 08:55:20|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|4
1639644930000|2021-12-16 08:55:30|931.4|926.4|931.7|926.7|931.7|926.7|931.4|926.4|5
1639644940000|2021-12-16 08:55:40|931.6|926.6|931.6|926.6|931.7|926.7|931.6|926.6|3
1639644950000|2021-12-16 08:55:50|931.5|926.5|931.7|926.7|931.7|926.7|931.5|926.5|8
1639644960000|2021-12-16 08:56:00|931.6|926.6|931.4|926.4|931.6|926.6|931.4|926.4|3
1639644990000|2021-12-16 08:56:30|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639645000000|2021-12-16 08:56:40|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|2
1639645020000|2021-12-16 08:57:00|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639645090000|2021-12-16 08:58:10|931.3|926.3|931.1|926.1|931.3|926.3|931.1|926.1|3
1639645110000|2021-12-16 08:58:30|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|2
1639645120000|2021-12-16 08:58:40|931.3|926.3|931.3|926.3|931.4|926.4|931.3|926.3|7
1639645130000|2021-12-16 08:58:50|931.4|926.4|931.4|926.4|931.4|926.4|931.3|926.3|3
1639645150000|2021-12-16 08:59:10|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|8
1639645160000|2021-12-16 08:59:20|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|2
1639645170000|2021-12-16 08:59:30|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|8
1639645180000|2021-12-16 08:59:40|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|2
1639645190000|2021-12-16 08:59:50|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639645200000|2021-12-16 09:00:00|931.7|926.7|931.4|926.4|931.7|926.7|931.4|926.4|7
1639645210000|2021-12-16 09:00:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|4
1639645220000|2021-12-16 09:00:20|931.1|926.1|930.9|925.9|931.1|926.1|930.9|925.9|3
1639645230000|2021-12-16 09:00:30|931|926|930.9|925.9|931|926|930.9|925.9|2
1639645240000|2021-12-16 09:00:40|931|926|930.9|925.9|931|926|930.9|925.9|4
1639645250000|2021-12-16 09:00:50|931|926|930.9|925.9|931|926|930.9|925.9|2
1639645260000|2021-12-16 09:01:00|931|926|931|926|931|926|930.9|925.9|7
1639645270000|2021-12-16 09:01:10|930.9|925.9|930.9|925.9|931|926|930.9|925.9|5
1639645280000|2021-12-16 09:01:20|931|926|930.9|925.9|931|926|930.9|925.9|4
1639645290000|2021-12-16 09:01:30|931|926|930.9|925.9|931|926|930.9|925.9|2
1639645300000|2021-12-16 09:01:40|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639645320000|2021-12-16 09:02:00|930.9|925.9|931|926|931|926|930.9|925.9|6
1639645330000|2021-12-16 09:02:10|931.1|926.1|931.4|926.4|931.4|926.4|931.1|926.1|3
1639645360000|2021-12-16 09:02:40|931.8|926.8|931.8|926.8|931.9|926.9|931.8|926.8|5
1639645370000|2021-12-16 09:02:50|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1639645380000|2021-12-16 09:03:00|931.4|926.4|931.3|926.3|931.4|926.4|931.2|926.2|4
1639645390000|2021-12-16 09:03:10|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639645400000|2021-12-16 09:03:20|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|2
1639645410000|2021-12-16 09:03:30|931.3|926.3|931.5|926.5|931.5|926.5|931.3|926.3|2
1639645420000|2021-12-16 09:03:40|931.4|926.4|931.4|926.4|931.5|926.5|931.4|926.4|3
1639645430000|2021-12-16 09:03:50|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639645440000|2021-12-16 09:04:00|931.4|926.4|931.5|926.5|931.5|926.5|931.3|926.3|3
1639645450000|2021-12-16 09:04:10|931.4|926.4|931.7|926.7|931.8|926.8|931.4|926.4|8
1639645460000|2021-12-16 09:04:20|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639645470000|2021-12-16 09:04:30|931.6|926.6|931.4|926.4|931.6|926.6|931.3|926.3|8
1639645480000|2021-12-16 09:04:40|931.3|926.3|931.7|926.7|931.7|926.7|931.3|926.3|6
1639645500000|2021-12-16 09:05:00|931.6|926.6|931.4|926.4|931.6|926.6|931.4|926.4|9
1639645510000|2021-12-16 09:05:10|931.3|926.3|931.1|926.1|931.4|926.4|931.1|926.1|15
1639645520000|2021-12-16 09:05:20|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639645530000|2021-12-16 09:05:30|931.1|926.1|931|926|931.1|926.1|930.9|925.9|4
1639645540000|2021-12-16 09:05:40|931.1|926.1|931|926|931.1|926.1|931|926|2
1639645550000|2021-12-16 09:05:50|931.1|926.1|931.1|926.1|931.1|926.1|931|926|3
1639645560000|2021-12-16 09:06:00|931.2|926.2|931|926|931.2|926.2|931|926|7
1639645580000|2021-12-16 09:06:20|931.1|926.1|931|926|931.1|926.1|931|926|6
1639645590000|2021-12-16 09:06:30|931.1|926.1|931|926|931.1|926.1|931|926|10
1639645600000|2021-12-16 09:06:40|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639645610000|2021-12-16 09:06:50|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|4
1639645620000|2021-12-16 09:07:00|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639645630000|2021-12-16 09:07:10|931|926|931.5|926.5|931.5|926.5|931|926|5
1639645640000|2021-12-16 09:07:20|931.4|926.4|931.4|926.4|931.4|926.4|931.3|926.3|5
1639645650000|2021-12-16 09:07:30|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639645660000|2021-12-16 09:07:40|931.4|926.4|931.5|926.5|931.6|926.6|931.4|926.4|3
1639645670000|2021-12-16 09:07:50|931.6|926.6|931.6|926.6|931.6|926.6|931.5|926.5|9
1639645680000|2021-12-16 09:08:00|931.5|926.5|931.4|926.4|931.5|926.5|931.3|926.3|4
1639645700000|2021-12-16 09:08:20|931.5|926.5|931.1|926.1|931.5|926.5|931.1|926.1|5
1639645720000|2021-12-16 09:08:40|930.9|925.9|931|926|931|926|930.9|925.9|2
1639645730000|2021-12-16 09:08:50|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639645740000|2021-12-16 09:09:00|930.7|925.7|930.5|925.5|930.7|925.7|930.4|925.4|4
1639645760000|2021-12-16 09:09:20|930.4|925.4|930.7|925.7|930.8|925.8|930.4|925.4|4
1639645770000|2021-12-16 09:09:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639645780000|2021-12-16 09:09:40|930.7|925.7|930.6|925.6|930.8|925.8|930.6|925.6|3
1639645800000|2021-12-16 09:10:00|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639645810000|2021-12-16 09:10:10|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639645820000|2021-12-16 09:10:20|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|6
1639645830000|2021-12-16 09:10:30|931|926|930.9|925.9|931|926|930.9|925.9|4
1639645840000|2021-12-16 09:10:40|931|926|930.9|925.9|931|926|930.9|925.9|4
1639645850000|2021-12-16 09:10:50|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|7
1639645860000|2021-12-16 09:11:00|930.7|925.7|930.8|925.8|930.9|925.9|930.7|925.7|6
1639645870000|2021-12-16 09:11:10|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639645880000|2021-12-16 09:11:20|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|6
1639645900000|2021-12-16 09:11:40|930.7|925.7|930.8|925.8|930.9|925.9|930.7|925.7|4
1639645910000|2021-12-16 09:11:50|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1639645950000|2021-12-16 09:12:30|931.4|926.4|931.2|926.2|931.4|926.4|931.2|926.2|2
1639645960000|2021-12-16 09:12:40|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639645970000|2021-12-16 09:12:50|931.2|926.2|931.3|926.3|931.3|926.3|931.1|926.1|3
1639645980000|2021-12-16 09:13:00|931.4|926.4|931.4|926.4|931.4|926.4|931.3|926.3|5
1639645990000|2021-12-16 09:13:10|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639646000000|2021-12-16 09:13:20|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639646020000|2021-12-16 09:13:40|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639646030000|2021-12-16 09:13:50|931.3|926.3|931.5|926.5|931.5|926.5|931.3|926.3|3
1639646040000|2021-12-16 09:14:00|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639646050000|2021-12-16 09:14:10|931.7|926.7|931.7|926.7|931.8|926.8|931.6|926.6|8
1639646060000|2021-12-16 09:14:20|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|4
1639646070000|2021-12-16 09:14:30|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|2
1639646080000|2021-12-16 09:14:40|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|2
1639646090000|2021-12-16 09:14:50|931.8|926.8|931.8|926.8|931.9|926.9|931.8|926.8|5
1639646100000|2021-12-16 09:15:00|931.9|926.9|931.7|926.7|931.9|926.9|931.7|926.7|9
1639646110000|2021-12-16 09:15:10|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|6
1639646120000|2021-12-16 09:15:20|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|2
1639646130000|2021-12-16 09:15:30|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|2
1639646160000|2021-12-16 09:16:00|932|927|933|928|933.1|928.1|932|927|13
1639646170000|2021-12-16 09:16:10|933.1|928.1|933.4|928.4|933.4|928.4|933.1|928.1|8
1639646180000|2021-12-16 09:16:20|933.2|928.2|933.1|928.1|933.2|928.2|933.1|928.1|2
1639646190000|2021-12-16 09:16:30|933.3|928.3|933.1|928.1|933.4|928.4|933.1|928.1|7
1639646200000|2021-12-16 09:16:40|933|928|933|928|933.1|928.1|933|928|3
1639646220000|2021-12-16 09:17:00|933.1|928.1|933.2|928.2|933.3|928.3|933.1|928.1|5
1639646230000|2021-12-16 09:17:10|933.1|928.1|933.1|928.1|933.2|928.2|933|928|5
1639646240000|2021-12-16 09:17:20|933.2|928.2|933.4|928.4|933.4|928.4|933.2|928.2|2
1639646250000|2021-12-16 09:17:30|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639646260000|2021-12-16 09:17:40|933|928|933|928|933.1|928.1|932.9|927.9|7
1639646270000|2021-12-16 09:17:50|933.1|928.1|933|928|933.1|928.1|933|928|4
1639646280000|2021-12-16 09:18:00|933.1|928.1|933.2|928.2|933.2|928.2|933|928|6
1639646290000|2021-12-16 09:18:10|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|4
1639646310000|2021-12-16 09:18:30|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639646330000|2021-12-16 09:18:50|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639646340000|2021-12-16 09:19:00|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|5
1639646360000|2021-12-16 09:19:20|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639646370000|2021-12-16 09:19:30|933.5|928.5|933.4|928.4|933.5|928.5|933.3|928.3|3
1639646380000|2021-12-16 09:19:40|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639646390000|2021-12-16 09:19:50|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639646400000|2021-12-16 09:20:00|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639646410000|2021-12-16 09:20:10|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639646420000|2021-12-16 09:20:20|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|3
1639646430000|2021-12-16 09:20:30|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639646440000|2021-12-16 09:20:40|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|5
1639646450000|2021-12-16 09:20:50|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|3
1639646460000|2021-12-16 09:21:00|933.3|928.3|933.2|928.2|933.3|928.3|933.1|928.1|5
1639646470000|2021-12-16 09:21:10|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1639646480000|2021-12-16 09:21:20|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639646520000|2021-12-16 09:22:00|933.2|928.2|933.2|928.2|933.2|928.2|933.1|928.1|7
1639646530000|2021-12-16 09:22:10|933.3|928.3|933.2|928.2|933.3|928.3|933.1|928.1|4
1639646540000|2021-12-16 09:22:20|933.1|928.1|933|928|933.1|928.1|933|928|4
1639646550000|2021-12-16 09:22:30|933.1|928.1|933|928|933.1|928.1|933|928|2
1639646560000|2021-12-16 09:22:40|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639646580000|2021-12-16 09:23:00|933|928|932.8|927.8|933|928|932.8|927.8|9
1639646590000|2021-12-16 09:23:10|932.9|927.9|932.9|927.9|932.9|927.9|932.7|927.7|3
1639646610000|2021-12-16 09:23:30|933|928|933|928|933.1|928.1|933|928|3
1639646620000|2021-12-16 09:23:40|933.1|928.1|933|928|933.1|928.1|933|928|6
1639646640000|2021-12-16 09:24:00|932.9|927.9|933|928|933|928|932.9|927.9|2
1639646650000|2021-12-16 09:24:10|932.9|927.9|933|928|933|928|932.8|927.8|10
1639646660000|2021-12-16 09:24:20|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639646680000|2021-12-16 09:24:40|933|928|933|928|933|928|933|928|1
1639646690000|2021-12-16 09:24:50|932.9|927.9|932.9|927.9|932.9|927.9|932.8|927.8|3
1639646700000|2021-12-16 09:25:00|932.8|927.8|933|928|933.1|928.1|932.8|927.8|5
1639646730000|2021-12-16 09:25:30|932.9|927.9|932.6|927.6|932.9|927.9|932.6|927.6|6
1639646740000|2021-12-16 09:25:40|932.5|927.5|932.8|927.8|932.8|927.8|932.5|927.5|4
1639646750000|2021-12-16 09:25:50|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|2
1639646760000|2021-12-16 09:26:00|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639646770000|2021-12-16 09:26:10|932.9|927.9|932.9|927.9|933|928|932.9|927.9|3
1639646780000|2021-12-16 09:26:20|933|928|933|928|933|928|933|928|1
1639646790000|2021-12-16 09:26:30|933.2|928.2|933.2|928.2|933.2|928.2|933|928|4
1639646800000|2021-12-16 09:26:40|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|2
1639646810000|2021-12-16 09:26:50|933.3|928.3|933.4|928.4|933.4|928.4|933.2|928.2|5
1639646820000|2021-12-16 09:27:00|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|3
1639646840000|2021-12-16 09:27:20|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|4
1639646850000|2021-12-16 09:27:30|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639646870000|2021-12-16 09:27:50|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639646880000|2021-12-16 09:28:00|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|5
1639646890000|2021-12-16 09:28:10|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|6
1639646900000|2021-12-16 09:28:20|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|4
1639646910000|2021-12-16 09:28:30|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|6
1639646920000|2021-12-16 09:28:40|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|4
1639646930000|2021-12-16 09:28:50|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639646940000|2021-12-16 09:29:00|933.4|928.4|933.2|928.2|933.4|928.4|933.2|928.2|3
1639646960000|2021-12-16 09:29:20|933.1|928.1|933|928|933.1|928.1|933|928|2
1639646970000|2021-12-16 09:29:30|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|2
1639646980000|2021-12-16 09:29:40|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639647000000|2021-12-16 09:30:00|932.9|927.9|933.2|928.2|933.2|928.2|932.9|927.9|7
1639647010000|2021-12-16 09:30:10|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|9
1639647020000|2021-12-16 09:30:20|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|4
1639647030000|2021-12-16 09:30:30|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|5
1639647040000|2021-12-16 09:30:40|933.1|928.1|933|928|933.1|928.1|932.9|927.9|14
1639647050000|2021-12-16 09:30:50|932.9|927.9|932.9|927.9|933.1|928.1|932.9|927.9|9
1639647060000|2021-12-16 09:31:00|933|928|933.1|928.1|933.1|928.1|932.9|927.9|4
1639647070000|2021-12-16 09:31:10|933.3|928.3|933.3|928.3|933.3|928.3|933.2|928.2|3
1639647080000|2021-12-16 09:31:20|933.4|928.4|933.5|928.5|933.5|928.5|933.3|928.3|4
1639647090000|2021-12-16 09:31:30|933.3|928.3|933.3|928.3|933.5|928.5|933.3|928.3|7
1639647100000|2021-12-16 09:31:40|933.4|928.4|933.5|928.5|933.5|928.5|933.3|928.3|4
1639647110000|2021-12-16 09:31:50|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639647120000|2021-12-16 09:32:00|934.8|929.8|935.3|930.3|935.3|930.3|934.8|929.8|5
1639647130000|2021-12-16 09:32:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1639647140000|2021-12-16 09:32:20|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1639647160000|2021-12-16 09:32:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639647170000|2021-12-16 09:32:50|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|3
1639647180000|2021-12-16 09:33:00|935.4|930.4|935.5|930.5|935.8|930.8|935.4|930.4|9
1639647190000|2021-12-16 09:33:10|935.6|930.6|935.2|930.2|935.6|930.6|935.2|930.2|7
1639647200000|2021-12-16 09:33:20|935.3|930.3|935.7|930.7|935.8|930.8|935.3|930.3|10
1639647210000|2021-12-16 09:33:30|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|5
1639647220000|2021-12-16 09:33:40|935.7|930.7|935.6|930.6|935.7|930.7|935.4|930.4|9
1639647230000|2021-12-16 09:33:50|935.7|930.7|935.4|930.4|935.7|930.7|935.4|930.4|4
1639647240000|2021-12-16 09:34:00|935.5|930.5|935.6|930.6|935.6|930.6|935.4|930.4|4
1639647250000|2021-12-16 09:34:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639647260000|2021-12-16 09:34:20|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1639647270000|2021-12-16 09:34:30|935.4|930.4|935.3|930.3|935.6|930.6|935.2|930.2|7
1639647280000|2021-12-16 09:34:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1639647290000|2021-12-16 09:34:50|935.1|930.1|935|930|935.1|930.1|935|930|4
1639647300000|2021-12-16 09:35:00|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639647310000|2021-12-16 09:35:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639647320000|2021-12-16 09:35:20|935|930|935.4|930.4|935.4|930.4|935|930|4
1639647330000|2021-12-16 09:35:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639647360000|2021-12-16 09:36:00|935.1|930.1|935|930|935.2|930.2|935|930|3
1639647370000|2021-12-16 09:36:10|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|8
1639647380000|2021-12-16 09:36:20|935.2|930.2|935.3|930.3|935.3|930.3|935.1|930.1|10
1639647420000|2021-12-16 09:37:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639647430000|2021-12-16 09:37:10|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1639647440000|2021-12-16 09:37:20|935|930|935|930|935|930|935|930|1
1639647460000|2021-12-16 09:37:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639647470000|2021-12-16 09:37:50|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|3
1639647480000|2021-12-16 09:38:00|935.7|930.7|935.6|930.6|935.7|930.7|935.5|930.5|12
1639647490000|2021-12-16 09:38:10|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|3
1639647500000|2021-12-16 09:38:20|935.8|930.8|935.7|930.7|936|931|935.7|930.7|3
1639647510000|2021-12-16 09:38:30|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639647520000|2021-12-16 09:38:40|935.6|930.6|935.7|930.7|935.7|930.7|935.5|930.5|3
1639647530000|2021-12-16 09:38:50|936|931|935.9|930.9|936|931|935.9|930.9|2
1639647540000|2021-12-16 09:39:00|935.8|930.8|935.6|930.6|935.8|930.8|935.5|930.5|5
1639647550000|2021-12-16 09:39:10|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|3
1639647570000|2021-12-16 09:39:30|936|931|935.9|930.9|936|931|935.9|930.9|4
1639647580000|2021-12-16 09:39:40|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|4
1639647600000|2021-12-16 09:40:00|935.8|930.8|935.9|930.9|936|931|935.8|930.8|3
1639647610000|2021-12-16 09:40:10|936|931|936|931|936.2|931.2|935.8|930.8|10
1639647620000|2021-12-16 09:40:20|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639647630000|2021-12-16 09:40:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639647640000|2021-12-16 09:40:40|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1639647660000|2021-12-16 09:41:00|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|8
1639647670000|2021-12-16 09:41:10|935.5|930.5|935.8|930.8|935.8|930.8|935.4|930.4|4
1639647700000|2021-12-16 09:41:40|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639647710000|2021-12-16 09:41:50|936|931|935.8|930.8|936|931|935.8|930.8|4
1639647720000|2021-12-16 09:42:00|935.9|930.9|935.8|930.8|936.1|931.1|935.8|930.8|6
1639647730000|2021-12-16 09:42:10|935.9|930.9|936|931|936|931|935.9|930.9|2
1639647740000|2021-12-16 09:42:20|935.9|930.9|935.9|930.9|936|931|935.9|930.9|5
1639647750000|2021-12-16 09:42:30|936|931|936.1|931.1|936.2|931.2|936|931|3
1639647760000|2021-12-16 09:42:40|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639647770000|2021-12-16 09:42:50|936.1|931.1|935.8|930.8|936.1|931.1|935.8|930.8|2
1639647780000|2021-12-16 09:43:00|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1639647790000|2021-12-16 09:43:10|936|931|935.8|930.8|936.1|931.1|935.8|930.8|8
1639647800000|2021-12-16 09:43:20|936|931|936.1|931.1|936.1|931.1|936|931|2
1639647810000|2021-12-16 09:43:30|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639647820000|2021-12-16 09:43:40|935.8|930.8|936|931|936|931|935.8|930.8|3
1639647830000|2021-12-16 09:43:50|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1639647840000|2021-12-16 09:44:00|936|931|936.1|931.1|936.1|931.1|936|931|2
1639647850000|2021-12-16 09:44:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639647860000|2021-12-16 09:44:20|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1639647870000|2021-12-16 09:44:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639647890000|2021-12-16 09:44:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1639647900000|2021-12-16 09:45:00|936.9|931.9|937.3|932.3|937.3|932.3|936.9|931.9|5
1639647920000|2021-12-16 09:45:20|937.2|932.2|937|932|937.2|932.2|937|932|3
1639647930000|2021-12-16 09:45:30|937.1|932.1|937|932|937.1|932.1|937|932|2
1639647940000|2021-12-16 09:45:40|937.1|932.1|936.9|931.9|937.3|932.3|936.9|931.9|5
1639647950000|2021-12-16 09:45:50|936.8|931.8|937.4|932.4|937.4|932.4|936.8|931.8|5
1639647960000|2021-12-16 09:46:00|937.6|932.6|937.5|932.5|937.8|932.8|937.5|932.5|5
1639647970000|2021-12-16 09:46:10|937.4|932.4|937|932|937.4|932.4|937|932|11
1639647980000|2021-12-16 09:46:20|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|4
1639647990000|2021-12-16 09:46:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639648000000|2021-12-16 09:46:40|936.7|931.7|936|931|936.7|931.7|935.6|930.6|6
1639648010000|2021-12-16 09:46:50|936.2|931.2|936.4|931.4|936.6|931.6|936.2|931.2|3
1639648020000|2021-12-16 09:47:00|936.5|931.5|936.7|931.7|937|932|936.5|931.5|9
1639648030000|2021-12-16 09:47:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1639648040000|2021-12-16 09:47:20|936.8|931.8|936.4|931.4|936.9|931.9|936.4|931.4|6
1639648050000|2021-12-16 09:47:30|936.5|931.5|936.4|931.4|936.5|931.5|936.3|931.3|6
1639648080000|2021-12-16 09:48:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639648090000|2021-12-16 09:48:10|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1639648100000|2021-12-16 09:48:20|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|8
1639648110000|2021-12-16 09:48:30|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639648120000|2021-12-16 09:48:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639648130000|2021-12-16 09:48:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|4
1639648140000|2021-12-16 09:49:00|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1639648150000|2021-12-16 09:49:10|936.3|931.3|936.3|931.3|936.4|931.4|936.1|931.1|6
1639648160000|2021-12-16 09:49:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639648170000|2021-12-16 09:49:30|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1639648180000|2021-12-16 09:49:40|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|4
1639648200000|2021-12-16 09:50:00|936.5|931.5|936.7|931.7|936.7|931.7|936.4|931.4|8
1639648210000|2021-12-16 09:50:10|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|3
1639648230000|2021-12-16 09:50:30|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1639648240000|2021-12-16 09:50:40|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639648250000|2021-12-16 09:50:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639648260000|2021-12-16 09:51:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639648280000|2021-12-16 09:51:20|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|7
1639648290000|2021-12-16 09:51:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639648310000|2021-12-16 09:51:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|4
1639648320000|2021-12-16 09:52:00|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1639648330000|2021-12-16 09:52:10|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|3
1639648340000|2021-12-16 09:52:20|937|932|937.1|932.1|937.1|932.1|937|932|4
1639648350000|2021-12-16 09:52:30|937|932|937.2|932.2|937.3|932.3|937|932|7
1639648360000|2021-12-16 09:52:40|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1639648380000|2021-12-16 09:53:00|936.9|931.9|936.6|931.6|937|932|936.5|931.5|24
1639648390000|2021-12-16 09:53:10|936.7|931.7|937.1|932.1|937.1|932.1|936.6|931.6|7
1639648400000|2021-12-16 09:53:20|937|932|937|932|937.1|932.1|937|932|7
1639648410000|2021-12-16 09:53:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|9
1639648420000|2021-12-16 09:53:40|937|932|937.1|932.1|937.2|932.2|937|932|6
1639648430000|2021-12-16 09:53:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639648440000|2021-12-16 09:54:00|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|8
1639648450000|2021-12-16 09:54:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639648500000|2021-12-16 09:55:00|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|6
1639648510000|2021-12-16 09:55:10|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|8
1639648520000|2021-12-16 09:55:20|937|932|937|932|937|932|937|932|1
1639648530000|2021-12-16 09:55:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639648540000|2021-12-16 09:55:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1639648550000|2021-12-16 09:55:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639648560000|2021-12-16 09:56:00|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639648570000|2021-12-16 09:56:10|937|932|936.9|931.9|937|932|936.9|931.9|6
1639648580000|2021-12-16 09:56:20|937|932|937|932|937|932|937|932|1
1639648590000|2021-12-16 09:56:30|936.9|931.9|937|932|937|932|936.9|931.9|2
1639648620000|2021-12-16 09:57:00|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1639648630000|2021-12-16 09:57:10|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|5
1639648640000|2021-12-16 09:57:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639648650000|2021-12-16 09:57:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1639648660000|2021-12-16 09:57:40|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1639648670000|2021-12-16 09:57:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639648680000|2021-12-16 09:58:00|936.9|931.9|937.3|932.3|937.4|932.4|936.9|931.9|5
1639648690000|2021-12-16 09:58:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639648710000|2021-12-16 09:58:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639648740000|2021-12-16 09:59:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639648760000|2021-12-16 09:59:20|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|3
1639648770000|2021-12-16 09:59:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639648780000|2021-12-16 09:59:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639648800000|2021-12-16 10:00:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639648810000|2021-12-16 10:00:10|937.1|932.1|937.4|932.4|937.4|932.4|937.1|932.1|6
1639648820000|2021-12-16 10:00:20|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639648830000|2021-12-16 10:00:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639648840000|2021-12-16 10:00:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639648850000|2021-12-16 10:00:50|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|5
1639648860000|2021-12-16 10:01:00|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|2
1639648880000|2021-12-16 10:01:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639648890000|2021-12-16 10:01:30|937.7|932.7|937.3|932.3|937.7|932.7|937.3|932.3|2
1639648900000|2021-12-16 10:01:40|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1639648910000|2021-12-16 10:01:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1639648920000|2021-12-16 10:02:00|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1639648930000|2021-12-16 10:02:10|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|2
1639648940000|2021-12-16 10:02:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639648950000|2021-12-16 10:02:30|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639648970000|2021-12-16 10:02:50|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|5
1639648980000|2021-12-16 10:03:00|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|7
1639648990000|2021-12-16 10:03:10|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|8
1639649000000|2021-12-16 10:03:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639649010000|2021-12-16 10:03:30|937.9|932.9|938|933|938|933|937.7|932.7|5
1639649020000|2021-12-16 10:03:40|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639649030000|2021-12-16 10:03:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639649040000|2021-12-16 10:04:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639649050000|2021-12-16 10:04:10|937.9|932.9|938.1|933.1|938.2|933.2|937.9|932.9|4
1639649060000|2021-12-16 10:04:20|938.3|933.3|938.3|933.3|938.5|933.5|938.3|933.3|3
1639649070000|2021-12-16 10:04:30|938.2|933.2|938.5|933.5|938.5|933.5|938.2|933.2|5
1639649080000|2021-12-16 10:04:40|938.6|933.6|938.3|933.3|938.6|933.6|938.3|933.3|2
1639649090000|2021-12-16 10:04:50|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639649100000|2021-12-16 10:05:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1639649110000|2021-12-16 10:05:10|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|5
1639649120000|2021-12-16 10:05:20|938.1|933.1|938|933|938.2|933.2|938|933|3
1639649130000|2021-12-16 10:05:30|938.1|933.1|938|933|938.1|933.1|938|933|4
1639649140000|2021-12-16 10:05:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639649150000|2021-12-16 10:05:50|937.8|932.8|938|933|938.2|933.2|937.8|932.8|4
1639649160000|2021-12-16 10:06:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639649170000|2021-12-16 10:06:10|938|933|938|933|938.1|933.1|938|933|3
1639649180000|2021-12-16 10:06:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639649210000|2021-12-16 10:06:50|938|933|937.9|932.9|938|933|937.9|932.9|2
1639649220000|2021-12-16 10:07:00|938|933|937.8|932.8|938|933|937.8|932.8|3
1639649240000|2021-12-16 10:07:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639649260000|2021-12-16 10:07:40|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639649280000|2021-12-16 10:08:00|938|933|937.9|932.9|938|933|937.9|932.9|2
1639649300000|2021-12-16 10:08:20|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|4
1639649310000|2021-12-16 10:08:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639649320000|2021-12-16 10:08:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639649340000|2021-12-16 10:09:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|4
1639649350000|2021-12-16 10:09:10|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|7
1639649360000|2021-12-16 10:09:20|937.8|932.8|938|933|938|933|937.8|932.8|9
1639649380000|2021-12-16 10:09:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639649390000|2021-12-16 10:09:50|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|4
1639649400000|2021-12-16 10:10:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639649410000|2021-12-16 10:10:10|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|4
1639649420000|2021-12-16 10:10:20|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1639649450000|2021-12-16 10:10:50|938.3|933.3|937.7|932.7|938.3|933.3|937.7|932.7|4
1639649460000|2021-12-16 10:11:00|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|2
1639649470000|2021-12-16 10:11:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639649490000|2021-12-16 10:11:30|937.9|932.9|937.8|932.8|938.2|933.2|937.8|932.8|5
1639649500000|2021-12-16 10:11:40|937.7|932.7|937.8|932.8|937.9|932.9|937.7|932.7|3
1639649510000|2021-12-16 10:11:50|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|4
1639649520000|2021-12-16 10:12:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639649530000|2021-12-16 10:12:10|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1639649540000|2021-12-16 10:12:20|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639649560000|2021-12-16 10:12:40|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639649570000|2021-12-16 10:12:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|7
1639649580000|2021-12-16 10:13:00|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|2
1639649590000|2021-12-16 10:13:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|4
1639649600000|2021-12-16 10:13:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639649610000|2021-12-16 10:13:30|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|4
1639649620000|2021-12-16 10:13:40|937.5|932.5|937.2|932.2|937.5|932.5|937.1|932.1|6
1639649630000|2021-12-16 10:13:50|937.3|932.3|937.2|932.2|937.3|932.3|937.1|932.1|8
1639649640000|2021-12-16 10:14:00|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1639649650000|2021-12-16 10:14:10|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|4
1639649660000|2021-12-16 10:14:20|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1639649670000|2021-12-16 10:14:30|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|4
1639649680000|2021-12-16 10:14:40|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639649690000|2021-12-16 10:14:50|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1639649710000|2021-12-16 10:15:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639649720000|2021-12-16 10:15:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639649770000|2021-12-16 10:16:10|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1639649800000|2021-12-16 10:16:40|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639649810000|2021-12-16 10:16:50|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|2
1639649820000|2021-12-16 10:17:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1639649830000|2021-12-16 10:17:10|937|932|936.5|931.5|937|932|936.5|931.5|4
1639649850000|2021-12-16 10:17:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639649860000|2021-12-16 10:17:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639649870000|2021-12-16 10:17:50|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|7
1639649890000|2021-12-16 10:18:10|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1639649910000|2021-12-16 10:18:30|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|2
1639649930000|2021-12-16 10:18:50|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|3
1639649940000|2021-12-16 10:19:00|937.2|932.2|937.2|932.2|937.3|932.3|937.1|932.1|15
1639649950000|2021-12-16 10:19:10|937.1|932.1|936.1|931.1|937.1|932.1|935.9|930.9|8
1639649960000|2021-12-16 10:19:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639649970000|2021-12-16 10:19:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639649980000|2021-12-16 10:19:40|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639649990000|2021-12-16 10:19:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639650000000|2021-12-16 10:20:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639650010000|2021-12-16 10:20:10|935.9|930.9|936|931|936|931|935.8|930.8|5
1639650020000|2021-12-16 10:20:20|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639650040000|2021-12-16 10:20:40|936|931|935.9|930.9|936|931|935.9|930.9|4
1639650050000|2021-12-16 10:20:50|936|931|935.9|930.9|936|931|935.9|930.9|2
1639650080000|2021-12-16 10:21:20|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639650090000|2021-12-16 10:21:30|936.2|931.2|936|931|936.2|931.2|936|931|5
1639650100000|2021-12-16 10:21:40|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|3
1639650120000|2021-12-16 10:22:00|936.1|931.1|936|931|936.1|931.1|936|931|2
1639650130000|2021-12-16 10:22:10|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1639650140000|2021-12-16 10:22:20|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|10
1639650150000|2021-12-16 10:22:30|936.3|931.3|936.3|931.3|936.4|931.4|936.2|931.2|7
1639650160000|2021-12-16 10:22:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|4
1639650170000|2021-12-16 10:22:50|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639650180000|2021-12-16 10:23:00|936.3|931.3|936.6|931.6|936.6|931.6|936.3|931.3|2
1639650200000|2021-12-16 10:23:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639650240000|2021-12-16 10:24:00|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|4
1639650250000|2021-12-16 10:24:10|937.1|932.1|937.5|932.5|937.5|932.5|937.1|932.1|4
1639650260000|2021-12-16 10:24:20|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|4
1639650270000|2021-12-16 10:24:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|4
1639650280000|2021-12-16 10:24:40|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1639650290000|2021-12-16 10:24:50|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|4
1639650300000|2021-12-16 10:25:00|937.2|932.2|937.6|932.6|937.6|932.6|937.2|932.2|6
1639650320000|2021-12-16 10:25:20|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|4
1639650330000|2021-12-16 10:25:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1639650340000|2021-12-16 10:25:40|937.3|932.3|937.2|932.2|937.3|932.3|937.1|932.1|3
1639650350000|2021-12-16 10:25:50|937.1|932.1|936.8|931.8|937.1|932.1|936.8|931.8|2
1639650360000|2021-12-16 10:26:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639650370000|2021-12-16 10:26:10|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|5
1639650380000|2021-12-16 10:26:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1639650390000|2021-12-16 10:26:30|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1639650410000|2021-12-16 10:26:50|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639650420000|2021-12-16 10:27:00|936.8|931.8|936.9|931.9|937|932|936.8|931.8|6
1639650440000|2021-12-16 10:27:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639650450000|2021-12-16 10:27:30|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1639650480000|2021-12-16 10:28:00|936.8|931.8|936.9|931.9|936.9|931.9|936.7|931.7|6
1639650490000|2021-12-16 10:28:10|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639650500000|2021-12-16 10:28:20|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639650510000|2021-12-16 10:28:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639650520000|2021-12-16 10:28:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639650530000|2021-12-16 10:28:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639650580000|2021-12-16 10:29:40|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639650590000|2021-12-16 10:29:50|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1639650600000|2021-12-16 10:30:00|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|9
1639650610000|2021-12-16 10:30:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1639650620000|2021-12-16 10:30:20|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1639650630000|2021-12-16 10:30:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639650640000|2021-12-16 10:30:40|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|4
1639650650000|2021-12-16 10:30:50|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|3
1639650660000|2021-12-16 10:31:00|936.3|931.3|935.9|930.9|936.3|931.3|935.8|930.8|5
1639650670000|2021-12-16 10:31:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639650700000|2021-12-16 10:31:40|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|6
1639650720000|2021-12-16 10:32:00|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1639650730000|2021-12-16 10:32:10|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|3
1639650740000|2021-12-16 10:32:20|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1639650750000|2021-12-16 10:32:30|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|5
1639650760000|2021-12-16 10:32:40|935.8|930.8|935.9|930.9|935.9|930.9|935.7|930.7|4
1639650770000|2021-12-16 10:32:50|936|931|936|931|936.1|931.1|935.9|930.9|9
1639650780000|2021-12-16 10:33:00|936.1|931.1|936.3|931.3|936.4|931.4|936|931|6
1639650800000|2021-12-16 10:33:20|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|5
1639650810000|2021-12-16 10:33:30|936.3|931.3|936.3|931.3|936.4|931.4|936.2|931.2|5
1639650820000|2021-12-16 10:33:40|936.2|931.2|936.4|931.4|936.5|931.5|936.2|931.2|5
1639650830000|2021-12-16 10:33:50|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1639650840000|2021-12-16 10:34:00|936.3|931.3|936.3|931.3|936.5|931.5|936.3|931.3|4
1639650860000|2021-12-16 10:34:20|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|6
1639650870000|2021-12-16 10:34:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639650880000|2021-12-16 10:34:40|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|15
1639650890000|2021-12-16 10:34:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|10
1639650900000|2021-12-16 10:35:00|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|6
1639650910000|2021-12-16 10:35:10|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|4
1639650920000|2021-12-16 10:35:20|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|2
1639650930000|2021-12-16 10:35:30|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|2
1639650940000|2021-12-16 10:35:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639650950000|2021-12-16 10:35:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639651020000|2021-12-16 10:37:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639651030000|2021-12-16 10:37:10|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639651050000|2021-12-16 10:37:30|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1639651060000|2021-12-16 10:37:40|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1639651070000|2021-12-16 10:37:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639651080000|2021-12-16 10:38:00|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1639651110000|2021-12-16 10:38:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639651120000|2021-12-16 10:38:40|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|3
1639651140000|2021-12-16 10:39:00|936.8|931.8|936.6|931.6|936.8|931.8|936.5|931.5|6
1639651150000|2021-12-16 10:39:10|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|3
1639651180000|2021-12-16 10:39:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639651190000|2021-12-16 10:39:50|937|932|937|932|937.1|932.1|937|932|3
1639651200000|2021-12-16 10:40:00|936.8|931.8|938|933|938|933|936.8|931.8|3
1639651220000|2021-12-16 10:40:20|937.9|932.9|938|933|938|933|937.9|932.9|2
1639651240000|2021-12-16 10:40:40|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639651250000|2021-12-16 10:40:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639651260000|2021-12-16 10:41:00|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|7
1639651270000|2021-12-16 10:41:10|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|5
1639651280000|2021-12-16 10:41:20|937.8|932.8|937.7|932.7|937.9|932.9|937.7|932.7|5
1639651290000|2021-12-16 10:41:30|937.8|932.8|937.9|932.9|937.9|932.9|937.7|932.7|9
1639651300000|2021-12-16 10:41:40|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639651320000|2021-12-16 10:42:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|6
1639651330000|2021-12-16 10:42:10|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1639651340000|2021-12-16 10:42:20|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1639651350000|2021-12-16 10:42:30|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1639651360000|2021-12-16 10:42:40|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|4
1639651370000|2021-12-16 10:42:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639651380000|2021-12-16 10:43:00|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639651390000|2021-12-16 10:43:10|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1639651400000|2021-12-16 10:43:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639651420000|2021-12-16 10:43:40|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1639651430000|2021-12-16 10:43:50|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|9
1639651440000|2021-12-16 10:44:00|937.7|932.7|937.9|932.9|937.9|932.9|937.6|932.6|4
1639651450000|2021-12-16 10:44:10|937.8|932.8|937.7|932.7|937.9|932.9|937.7|932.7|9
1639651460000|2021-12-16 10:44:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639651470000|2021-12-16 10:44:30|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1639651480000|2021-12-16 10:44:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639651490000|2021-12-16 10:44:50|937.7|932.7|938|933|938|933|937.6|932.6|5
1639651510000|2021-12-16 10:45:10|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|4
1639651520000|2021-12-16 10:45:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639651530000|2021-12-16 10:45:30|937.8|932.8|938|933|938.1|933.1|937.8|932.8|6
1639651540000|2021-12-16 10:45:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639651560000|2021-12-16 10:46:00|937.8|932.8|937.5|932.5|937.8|932.8|937.5|932.5|3
1639651570000|2021-12-16 10:46:10|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639651580000|2021-12-16 10:46:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1639651590000|2021-12-16 10:46:30|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1639651600000|2021-12-16 10:46:40|937.9|932.9|938.7|933.7|938.7|933.7|937.9|932.9|4
1639651610000|2021-12-16 10:46:50|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1639651620000|2021-12-16 10:47:00|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1639651640000|2021-12-16 10:47:20|938.6|933.6|938.1|933.1|938.6|933.6|938.1|933.1|5
1639651650000|2021-12-16 10:47:30|938|933|938.3|933.3|938.3|933.3|938|933|2
1639651660000|2021-12-16 10:47:40|938.4|933.4|938.2|933.2|938.4|933.4|938.1|933.1|3
1639651670000|2021-12-16 10:47:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639651680000|2021-12-16 10:48:00|938|933|938.1|933.1|938.2|933.2|937.8|932.8|7
1639651700000|2021-12-16 10:48:20|938|933|938.1|933.1|938.1|933.1|938|933|2
1639651710000|2021-12-16 10:48:30|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639651720000|2021-12-16 10:48:40|938.2|933.2|938.2|933.2|938.3|933.3|938.1|933.1|6
1639651730000|2021-12-16 10:48:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639651740000|2021-12-16 10:49:00|937.7|932.7|937.6|932.6|937.7|932.7|937.5|932.5|6
1639651750000|2021-12-16 10:49:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639651760000|2021-12-16 10:49:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1639651770000|2021-12-16 10:49:30|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1639651780000|2021-12-16 10:49:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639651790000|2021-12-16 10:49:50|937|932|937|932|937|932|937|932|1
1639651800000|2021-12-16 10:50:00|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|2
1639651810000|2021-12-16 10:50:10|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1639651820000|2021-12-16 10:50:20|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1639651830000|2021-12-16 10:50:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1639651860000|2021-12-16 10:51:00|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|4
1639651870000|2021-12-16 10:51:10|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|5
1639651880000|2021-12-16 10:51:20|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1639651920000|2021-12-16 10:52:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1639651930000|2021-12-16 10:52:10|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1639651940000|2021-12-16 10:52:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1639651950000|2021-12-16 10:52:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639651960000|2021-12-16 10:52:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639651980000|2021-12-16 10:53:00|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|2
1639651990000|2021-12-16 10:53:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639652010000|2021-12-16 10:53:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639652020000|2021-12-16 10:53:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639652060000|2021-12-16 10:54:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|7
1639652070000|2021-12-16 10:54:30|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1639652080000|2021-12-16 10:54:40|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1639652090000|2021-12-16 10:54:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639652100000|2021-12-16 10:55:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639652180000|2021-12-16 10:56:20|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1639652200000|2021-12-16 10:56:40|937.6|932.6|937.4|932.4|937.7|932.7|937.4|932.4|4
1639652210000|2021-12-16 10:56:50|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1639652220000|2021-12-16 10:57:00|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639652230000|2021-12-16 10:57:10|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|9
1639652240000|2021-12-16 10:57:20|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|5
1639652250000|2021-12-16 10:57:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639652280000|2021-12-16 10:58:00|937.9|932.9|938|933|938|933|937.9|932.9|2
1639652300000|2021-12-16 10:58:20|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1639652310000|2021-12-16 10:58:30|938|933|938|933|938|933|937.9|932.9|3
1639652330000|2021-12-16 10:58:50|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1639652340000|2021-12-16 10:59:00|938|933|938|933|938|933|937.9|932.9|3
1639652350000|2021-12-16 10:59:10|937.9|932.9|938|933|938|933|937.9|932.9|2
1639652360000|2021-12-16 10:59:20|937.9|932.9|938|933|938|933|937.9|932.9|6
1639652370000|2021-12-16 10:59:30|938.1|933.1|938.1|933.1|938.1|933.1|938|933|7
1639652380000|2021-12-16 10:59:40|938|933|938|933|938.1|933.1|938|933|3
1639652390000|2021-12-16 10:59:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639652400000|2021-12-16 11:00:00|937.6|932.6|937.4|932.4|937.8|932.8|937.4|932.4|5
1639652420000|2021-12-16 11:00:20|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639652430000|2021-12-16 11:00:30|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1639652470000|2021-12-16 11:01:10|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|2
1639652480000|2021-12-16 11:01:20|937.5|932.5|937.2|932.2|937.5|932.5|937.2|932.2|3
1639652490000|2021-12-16 11:01:30|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1639652500000|2021-12-16 11:01:40|937.3|932.3|937.1|932.1|937.4|932.4|937|932|6
1639652510000|2021-12-16 11:01:50|937|932|937.1|932.1|937.1|932.1|936.9|931.9|9
1639652540000|2021-12-16 11:02:20|937|932|937.4|932.4|937.4|932.4|937|932|4
1639652570000|2021-12-16 11:02:50|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1639652580000|2021-12-16 11:03:00|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|9
1639652600000|2021-12-16 11:03:20|937.4|932.4|937.4|932.4|937.4|932.4|937.2|932.2|3
1639652610000|2021-12-16 11:03:30|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|9
1639652620000|2021-12-16 11:03:40|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|7
1639652630000|2021-12-16 11:03:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639652640000|2021-12-16 11:04:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639652650000|2021-12-16 11:04:10|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639652660000|2021-12-16 11:04:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639652690000|2021-12-16 11:04:50|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|3
1639652700000|2021-12-16 11:05:00|937|932|937|932|937|932|937|932|1
1639652750000|2021-12-16 11:05:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639652780000|2021-12-16 11:06:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639652790000|2021-12-16 11:06:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639652800000|2021-12-16 11:06:40|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639652820000|2021-12-16 11:07:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639652850000|2021-12-16 11:07:30|937.8|932.8|937.7|932.7|938|933|937.7|932.7|10
1639652870000|2021-12-16 11:07:50|937.5|932.5|937.4|932.4|937.6|932.6|937.3|932.3|9
1639652880000|2021-12-16 11:08:00|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|3
1639652890000|2021-12-16 11:08:10|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639652900000|2021-12-16 11:08:20|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1639652910000|2021-12-16 11:08:30|938.1|933.1|937.7|932.7|938.1|933.1|937.6|932.6|7
1639652920000|2021-12-16 11:08:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639652930000|2021-12-16 11:08:50|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639652940000|2021-12-16 11:09:00|937.9|932.9|937.4|932.4|938|933|937.4|932.4|7
1639652950000|2021-12-16 11:09:10|937.3|932.3|937.4|932.4|937.5|932.5|937.3|932.3|6
1639652960000|2021-12-16 11:09:20|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|4
1639652980000|2021-12-16 11:09:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639652990000|2021-12-16 11:09:50|937.2|932.2|936.9|931.9|937.2|932.2|936.9|931.9|2
1639653000000|2021-12-16 11:10:00|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|4
1639653050000|2021-12-16 11:10:50|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1639653060000|2021-12-16 11:11:00|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1639653070000|2021-12-16 11:11:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639653080000|2021-12-16 11:11:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1639653090000|2021-12-16 11:11:30|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|3
1639653100000|2021-12-16 11:11:40|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|6
1639653110000|2021-12-16 11:11:50|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|3
1639653120000|2021-12-16 11:12:00|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639653130000|2021-12-16 11:12:10|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1639653140000|2021-12-16 11:12:20|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639653150000|2021-12-16 11:12:30|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|7
1639653160000|2021-12-16 11:12:40|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|2
1639653170000|2021-12-16 11:12:50|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1639653180000|2021-12-16 11:13:00|937.6|932.6|937.7|932.7|937.8|932.8|937.6|932.6|8
1639653190000|2021-12-16 11:13:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639653200000|2021-12-16 11:13:20|938|933|938|933|938|933|938|933|1
1639653210000|2021-12-16 11:13:30|937.9|932.9|938|933|938|933|937.9|932.9|2
1639653220000|2021-12-16 11:13:40|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1639653250000|2021-12-16 11:14:10|938.2|933.2|938.1|933.1|938.2|933.2|938|933|4
1639653260000|2021-12-16 11:14:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639653280000|2021-12-16 11:14:40|938|933|938|933|938|933|938|933|1
1639653300000|2021-12-16 11:15:00|937.9|932.9|937.5|932.5|938|933|937.5|932.5|9
1639653310000|2021-12-16 11:15:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639653320000|2021-12-16 11:15:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1639653330000|2021-12-16 11:15:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639653340000|2021-12-16 11:15:40|937.4|932.4|937.4|932.4|937.5|932.5|937.3|932.3|9
1639653350000|2021-12-16 11:15:50|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|5
1639653380000|2021-12-16 11:16:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639653390000|2021-12-16 11:16:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639653430000|2021-12-16 11:17:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639653440000|2021-12-16 11:17:20|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|4
1639653480000|2021-12-16 11:18:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639653490000|2021-12-16 11:18:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639653500000|2021-12-16 11:18:20|937.8|932.8|937.4|932.4|937.8|932.8|937.3|932.3|7
1639653510000|2021-12-16 11:18:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639653530000|2021-12-16 11:18:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639653540000|2021-12-16 11:19:00|937.8|932.8|937.5|932.5|937.8|932.8|937.5|932.5|4
1639653550000|2021-12-16 11:19:10|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1639653600000|2021-12-16 11:20:00|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1639653620000|2021-12-16 11:20:20|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1639653640000|2021-12-16 11:20:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1639653660000|2021-12-16 11:21:00|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|7
1639653670000|2021-12-16 11:21:10|937.4|932.4|937.1|932.1|937.4|932.4|937.1|932.1|4
1639653680000|2021-12-16 11:21:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639653690000|2021-12-16 11:21:30|937.5|932.5|937.6|932.6|937.7|932.7|937.5|932.5|4
1639653710000|2021-12-16 11:21:50|937.7|932.7|937.5|932.5|937.7|932.7|937.4|932.4|5
1639653730000|2021-12-16 11:22:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639653740000|2021-12-16 11:22:20|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|10
1639653780000|2021-12-16 11:23:00|937.6|932.6|937.6|932.6|937.7|932.7|937.5|932.5|6
1639653790000|2021-12-16 11:23:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639653810000|2021-12-16 11:23:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639653820000|2021-12-16 11:23:40|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639653830000|2021-12-16 11:23:50|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1639653840000|2021-12-16 11:24:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|12
1639653850000|2021-12-16 11:24:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639653880000|2021-12-16 11:24:40|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639653900000|2021-12-16 11:25:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639653910000|2021-12-16 11:25:10|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639653980000|2021-12-16 11:26:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639653990000|2021-12-16 11:26:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639654000000|2021-12-16 11:26:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639654020000|2021-12-16 11:27:00|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|3
1639654040000|2021-12-16 11:27:20|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|3
1639654050000|2021-12-16 11:27:30|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1639654060000|2021-12-16 11:27:40|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|3
1639654070000|2021-12-16 11:27:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639654080000|2021-12-16 11:28:00|938|933|938|933|938|933|938|933|1
1639654100000|2021-12-16 11:28:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639654120000|2021-12-16 11:28:40|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1639654130000|2021-12-16 11:28:50|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|6
1639654140000|2021-12-16 11:29:00|937.8|932.8|938|933|938|933|937.8|932.8|3
1639654150000|2021-12-16 11:29:10|937.9|932.9|938|933|938|933|937.9|932.9|4
1639654160000|2021-12-16 11:29:20|939|934|939.4|934.4|939.4|934.4|939|934|3
1639654170000|2021-12-16 11:29:30|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|4
1639654190000|2021-12-16 11:29:50|939.1|934.1|938.9|933.9|939.1|934.1|938.8|933.8|5
1639654200000|2021-12-16 11:30:00|938.8|933.8|938.6|933.6|938.8|933.8|938.5|933.5|9
1639654210000|2021-12-16 11:30:10|938.5|933.5|938.4|933.4|938.5|933.5|938.3|933.3|9
1639654220000|2021-12-16 11:30:20|938.5|933.5|938.4|933.4|938.5|933.5|938.3|933.3|4
1639654230000|2021-12-16 11:30:30|938.1|933.1|938.8|933.8|938.8|933.8|938.1|933.1|5
1639654260000|2021-12-16 11:31:00|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|2
1639654300000|2021-12-16 11:31:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|4
1639654310000|2021-12-16 11:31:50|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639654320000|2021-12-16 11:32:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639654330000|2021-12-16 11:32:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639654340000|2021-12-16 11:32:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639654350000|2021-12-16 11:32:30|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|3
1639654370000|2021-12-16 11:32:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639654380000|2021-12-16 11:33:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1639654400000|2021-12-16 11:33:20|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|4
1639654410000|2021-12-16 11:33:30|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1639654420000|2021-12-16 11:33:40|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|5
1639654470000|2021-12-16 11:34:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639654480000|2021-12-16 11:34:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1639654490000|2021-12-16 11:34:50|938.4|933.4|938.5|933.5|938.5|933.5|938.3|933.3|3
1639654500000|2021-12-16 11:35:00|938.6|933.6|938.2|933.2|938.6|933.6|938.2|933.2|3
1639654510000|2021-12-16 11:35:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639654600000|2021-12-16 11:36:40|938|933|938|933|938|933|938|933|1
1639654610000|2021-12-16 11:36:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639654620000|2021-12-16 11:37:00|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639654660000|2021-12-16 11:37:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639654670000|2021-12-16 11:37:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639654680000|2021-12-16 11:38:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639654730000|2021-12-16 11:38:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|4
1639654750000|2021-12-16 11:39:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639654760000|2021-12-16 11:39:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639654770000|2021-12-16 11:39:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639654780000|2021-12-16 11:39:40|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|6
1639654790000|2021-12-16 11:39:50|937.9|932.9|937.9|932.9|937.9|932.9|937.7|932.7|5
1639654800000|2021-12-16 11:40:00|937.8|932.8|937.7|932.7|937.9|932.9|937.7|932.7|6
1639654810000|2021-12-16 11:40:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639654820000|2021-12-16 11:40:20|937.9|932.9|938|933|938|933|937.9|932.9|2
1639654840000|2021-12-16 11:40:40|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|2
1639654860000|2021-12-16 11:41:00|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639654880000|2021-12-16 11:41:20|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|5
1639654890000|2021-12-16 11:41:30|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|7
1639654910000|2021-12-16 11:41:50|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1639654920000|2021-12-16 11:42:00|937.5|932.5|937.5|932.5|937.7|932.7|937.5|932.5|4
1639654930000|2021-12-16 11:42:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639654950000|2021-12-16 11:42:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639654970000|2021-12-16 11:42:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639654990000|2021-12-16 11:43:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639655040000|2021-12-16 11:44:00|937.9|932.9|938.1|933.1|938.3|933.3|937.9|932.9|6
1639655060000|2021-12-16 11:44:20|938.2|933.2|938.3|933.3|938.3|933.3|938.1|933.1|6
1639655080000|2021-12-16 11:44:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|10
1639655090000|2021-12-16 11:44:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639655100000|2021-12-16 11:45:00|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|3
1639655110000|2021-12-16 11:45:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639655120000|2021-12-16 11:45:20|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639655130000|2021-12-16 11:45:30|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|5
1639655180000|2021-12-16 11:46:20|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639655200000|2021-12-16 11:46:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|10
1639655210000|2021-12-16 11:46:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639655230000|2021-12-16 11:47:10|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639655240000|2021-12-16 11:47:20|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1639655250000|2021-12-16 11:47:30|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|10
1639655260000|2021-12-16 11:47:40|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|4
1639655280000|2021-12-16 11:48:00|938.2|933.2|938.1|933.1|938.2|933.2|938|933|16
1639655290000|2021-12-16 11:48:10|938|933|938.2|933.2|938.2|933.2|938|933|10
1639655300000|2021-12-16 11:48:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639655310000|2021-12-16 11:48:30|938|933|938.1|933.1|938.1|933.1|938|933|12
1639655320000|2021-12-16 11:48:40|938|933|938.1|933.1|938.1|933.1|938|933|18
1639655330000|2021-12-16 11:48:50|938|933|937.9|932.9|938.1|933.1|937.9|932.9|22
1639655340000|2021-12-16 11:49:00|938|933|938|933|938|933|937.9|932.9|13
1639655350000|2021-12-16 11:49:10|937.9|932.9|938|933|938|933|937.9|932.9|14
1639655360000|2021-12-16 11:49:20|937.9|932.9|938|933|938|933|937.9|932.9|4
1639655390000|2021-12-16 11:49:50|938.1|933.1|937.9|932.9|938.2|933.2|937.9|932.9|4
1639655400000|2021-12-16 11:50:00|938|933|938.1|933.1|938.1|933.1|937.9|932.9|4
1639655410000|2021-12-16 11:50:10|938|933|938|933|938|933|937.9|932.9|5
1639655420000|2021-12-16 11:50:20|937.9|932.9|937.9|932.9|938|933|937.9|932.9|15
1639655430000|2021-12-16 11:50:30|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|7
1639655440000|2021-12-16 11:50:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639655450000|2021-12-16 11:50:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1639655460000|2021-12-16 11:51:00|937.9|932.9|938|933|938|933|937.9|932.9|2
1639655470000|2021-12-16 11:51:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639655480000|2021-12-16 11:51:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639655490000|2021-12-16 11:51:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639655500000|2021-12-16 11:51:40|937.7|932.7|937.9|932.9|937.9|932.9|937.6|932.6|6
1639655520000|2021-12-16 11:52:00|938|933|938|933|938|933|937.9|932.9|3
1639655530000|2021-12-16 11:52:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639655540000|2021-12-16 11:52:20|938|933|938|933|938|933|937.9|932.9|3
1639655550000|2021-12-16 11:52:30|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|3
1639655560000|2021-12-16 11:52:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639655570000|2021-12-16 11:52:50|938|933|938|933|938|933|938|933|1
1639655580000|2021-12-16 11:53:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639655590000|2021-12-16 11:53:10|937.8|932.8|937.9|932.9|938|933|937.8|932.8|6
1639655600000|2021-12-16 11:53:20|938|933|938|933|938|933|938|933|1
1639655610000|2021-12-16 11:53:30|937.9|932.9|938|933|938|933|937.9|932.9|2
1639655640000|2021-12-16 11:54:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639655680000|2021-12-16 11:54:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639655730000|2021-12-16 11:55:30|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|7
1639655760000|2021-12-16 11:56:00|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|3
1639655800000|2021-12-16 11:56:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639655820000|2021-12-16 11:57:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639655830000|2021-12-16 11:57:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639655920000|2021-12-16 11:58:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639655930000|2021-12-16 11:58:50|938.5|933.5|938.3|933.3|938.5|933.5|938.3|933.3|2
1639655940000|2021-12-16 11:59:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1639655950000|2021-12-16 11:59:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639655970000|2021-12-16 11:59:30|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|7
1639655980000|2021-12-16 11:59:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639655990000|2021-12-16 11:59:50|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639656000000|2021-12-16 12:00:00|937.9|932.9|938.5|933.5|938.9|933.9|937.9|932.9|21
1639656010000|2021-12-16 12:00:10|938.4|933.4|938.7|933.7|938.7|933.7|938.3|933.3|6
1639656020000|2021-12-16 12:00:20|938.6|933.6|938.4|933.4|938.7|933.7|938.4|933.4|15
1639656030000|2021-12-16 12:00:30|938.3|933.3|938.1|933.1|938.4|933.4|937.9|932.9|18
1639656040000|2021-12-16 12:00:40|938|933|937|932|938.3|933.3|937|932|14
1639656050000|2021-12-16 12:00:50|937.1|932.1|936.6|931.6|937.1|932.1|936.4|931.4|7
1639656060000|2021-12-16 12:01:00|936.7|931.7|935.7|930.7|936.7|931.7|935.5|930.5|12
1639656070000|2021-12-16 12:01:10|935.9|930.9|936|931|936.1|931.1|935.8|930.8|9
1639656080000|2021-12-16 12:01:20|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|15
1639656090000|2021-12-16 12:01:30|935.8|930.8|935.6|930.6|935.9|930.9|935.6|930.6|4
1639656100000|2021-12-16 12:01:40|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|7
1639656110000|2021-12-16 12:01:50|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|4
1639656120000|2021-12-16 12:02:00|935.6|930.6|935.7|930.7|936.1|931.1|935.6|930.6|13
1639656130000|2021-12-16 12:02:10|935.8|930.8|935.5|930.5|936.1|931.1|935.5|930.5|14
1639656140000|2021-12-16 12:02:20|935.6|930.6|935.8|930.8|935.9|930.9|935.5|930.5|13
1639656150000|2021-12-16 12:02:30|935.9|930.9|936.1|931.1|936.2|931.2|935.9|930.9|13
1639656160000|2021-12-16 12:02:40|936.2|931.2|935.9|930.9|936.3|931.3|935.9|930.9|9
1639656170000|2021-12-16 12:02:50|936|931|935.9|930.9|936|931|935.9|930.9|12
1639656180000|2021-12-16 12:03:00|936.1|931.1|936.2|931.2|936.2|931.2|935.8|930.8|8
1639656190000|2021-12-16 12:03:10|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639656200000|2021-12-16 12:03:20|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|6
1639656210000|2021-12-16 12:03:30|936.9|931.9|937|932|937|932|936.8|931.8|8
1639656220000|2021-12-16 12:03:40|937.1|932.1|937.5|932.5|937.5|932.5|937.1|932.1|3
1639656230000|2021-12-16 12:03:50|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639656240000|2021-12-16 12:04:00|937.4|932.4|937.2|932.2|937.4|932.4|937.1|932.1|4
1639656250000|2021-12-16 12:04:10|937|932|937|932|937|932|937|932|1
1639656260000|2021-12-16 12:04:20|937.1|932.1|937|932|937.1|932.1|936.9|931.9|6
1639656270000|2021-12-16 12:04:30|936.9|931.9|936.9|931.9|937|932|936.9|931.9|5
1639656280000|2021-12-16 12:04:40|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|7
1639656290000|2021-12-16 12:04:50|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|4
1639656300000|2021-12-16 12:05:00|937.3|932.3|937.2|932.2|937.3|932.3|937.1|932.1|4
1639656310000|2021-12-16 12:05:10|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|6
1639656320000|2021-12-16 12:05:20|937.1|932.1|937|932|937.2|932.2|937|932|10
1639656330000|2021-12-16 12:05:30|937.1|932.1|937|932|937.1|932.1|937|932|4
1639656340000|2021-12-16 12:05:40|937.1|932.1|936.9|931.9|937.1|932.1|936.7|931.7|4
1639656350000|2021-12-16 12:05:50|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|3
1639656360000|2021-12-16 12:06:00|937|932|937|932|937.1|932.1|937|932|15
1639656370000|2021-12-16 12:06:10|937.1|932.1|937.1|932.1|937.1|932.1|937|932|7
1639656380000|2021-12-16 12:06:20|937|932|937|932|937.1|932.1|937|932|5
1639656390000|2021-12-16 12:06:30|937.1|932.1|937|932|937.1|932.1|936.9|931.9|6
1639656400000|2021-12-16 12:06:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639656410000|2021-12-16 12:06:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639656420000|2021-12-16 12:07:00|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|5
1639656430000|2021-12-16 12:07:10|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|3
1639656440000|2021-12-16 12:07:20|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|5
1639656450000|2021-12-16 12:07:30|937.5|932.5|937.3|932.3|937.6|932.6|937.3|932.3|5
1639656460000|2021-12-16 12:07:40|937.2|932.2|937.3|932.3|937.3|932.3|937.1|932.1|10
1639656470000|2021-12-16 12:07:50|937.4|932.4|937.2|932.2|937.5|932.5|937.2|932.2|8
1639656480000|2021-12-16 12:08:00|937.3|932.3|937.5|932.5|937.6|932.6|937.2|932.2|16
1639656490000|2021-12-16 12:08:10|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639656500000|2021-12-16 12:08:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|4
1639656510000|2021-12-16 12:08:30|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|8
1639656520000|2021-12-16 12:08:40|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639656530000|2021-12-16 12:08:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|4
1639656540000|2021-12-16 12:09:00|937.3|932.3|937|932|937.3|932.3|937|932|2
1639656550000|2021-12-16 12:09:10|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1639656560000|2021-12-16 12:09:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639656570000|2021-12-16 12:09:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1639656580000|2021-12-16 12:09:40|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|4
1639656590000|2021-12-16 12:09:50|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|5
1639656600000|2021-12-16 12:10:00|936.8|931.8|936.7|931.7|936.9|931.9|936.6|931.6|15
1639656610000|2021-12-16 12:10:10|936.6|931.6|937.2|932.2|937.2|932.2|936.6|931.6|6
1639656620000|2021-12-16 12:10:20|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1639656640000|2021-12-16 12:10:40|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|13
1639656650000|2021-12-16 12:10:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639656660000|2021-12-16 12:11:00|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|7
1639656690000|2021-12-16 12:11:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1639656700000|2021-12-16 12:11:40|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|2
1639656720000|2021-12-16 12:12:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1639656740000|2021-12-16 12:12:20|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|5
1639656750000|2021-12-16 12:12:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639656760000|2021-12-16 12:12:40|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639656770000|2021-12-16 12:12:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639656780000|2021-12-16 12:13:00|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639656790000|2021-12-16 12:13:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639656810000|2021-12-16 12:13:30|937|932|936.9|931.9|937|932|936.8|931.8|6
1639656820000|2021-12-16 12:13:40|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|7
1639656830000|2021-12-16 12:13:50|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1639656840000|2021-12-16 12:14:00|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|3
1639656850000|2021-12-16 12:14:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639656860000|2021-12-16 12:14:20|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1639656870000|2021-12-16 12:14:30|937.2|932.2|937|932|937.2|932.2|937|932|5
1639656880000|2021-12-16 12:14:40|937.1|932.1|936.7|931.7|937.1|932.1|936.6|931.6|7
1639656890000|2021-12-16 12:14:50|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|4
1639656900000|2021-12-16 12:15:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639656910000|2021-12-16 12:15:10|936.7|931.7|936.6|931.6|936.8|931.8|936.6|931.6|4
1639656920000|2021-12-16 12:15:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1639656930000|2021-12-16 12:15:30|936.8|931.8|937|932|937|932|936.8|931.8|3
1639656940000|2021-12-16 12:15:40|936.9|931.9|936.3|931.3|937|932|936.3|931.3|7
1639656960000|2021-12-16 12:16:00|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|5
1639656970000|2021-12-16 12:16:10|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639656980000|2021-12-16 12:16:20|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|6
1639656990000|2021-12-16 12:16:30|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|3
1639657000000|2021-12-16 12:16:40|936|931|936|931|936|931|936|931|1
1639657010000|2021-12-16 12:16:50|935.9|930.9|935.8|930.8|935.9|930.9|935.7|930.7|9
1639657020000|2021-12-16 12:17:00|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1639657030000|2021-12-16 12:17:10|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|8
1639657040000|2021-12-16 12:17:20|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|5
1639657050000|2021-12-16 12:17:30|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|9
1639657060000|2021-12-16 12:17:40|935.4|930.4|935.5|930.5|935.5|930.5|935.3|930.3|10
1639657070000|2021-12-16 12:17:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639657080000|2021-12-16 12:18:00|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1639657090000|2021-12-16 12:18:10|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|5
1639657100000|2021-12-16 12:18:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639657120000|2021-12-16 12:18:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1639657130000|2021-12-16 12:18:50|935.5|930.5|935.3|930.3|935.6|930.6|935.3|930.3|5
1639657140000|2021-12-16 12:19:00|935.1|930.1|934.9|929.9|935.2|930.2|934.9|929.9|5
1639657150000|2021-12-16 12:19:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639657160000|2021-12-16 12:19:20|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|4
1639657180000|2021-12-16 12:19:40|935|930|935|930|935|930|935|930|1
1639657190000|2021-12-16 12:19:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639657200000|2021-12-16 12:20:00|935.1|930.1|935|930|935.1|930.1|935|930|6
1639657210000|2021-12-16 12:20:10|934.9|929.9|934.9|929.9|935|930|934.8|929.8|9
1639657220000|2021-12-16 12:20:20|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|3
1639657230000|2021-12-16 12:20:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639657240000|2021-12-16 12:20:40|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1639657250000|2021-12-16 12:20:50|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|5
1639657260000|2021-12-16 12:21:00|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|14
1639657270000|2021-12-16 12:21:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639657280000|2021-12-16 12:21:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639657290000|2021-12-16 12:21:30|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|5
1639657300000|2021-12-16 12:21:40|934.4|929.4|934.2|929.2|934.5|929.5|934.2|929.2|9
1639657310000|2021-12-16 12:21:50|934.5|929.5|934.3|929.3|934.5|929.5|934.1|929.1|5
1639657320000|2021-12-16 12:22:00|934.4|929.4|934.4|929.4|934.4|929.4|934.2|929.2|4
1639657330000|2021-12-16 12:22:10|934.5|929.5|934.2|929.2|934.5|929.5|934.2|929.2|3
1639657340000|2021-12-16 12:22:20|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|6
1639657360000|2021-12-16 12:22:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639657370000|2021-12-16 12:22:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639657390000|2021-12-16 12:23:10|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|10
1639657400000|2021-12-16 12:23:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639657420000|2021-12-16 12:23:40|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639657430000|2021-12-16 12:23:50|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639657440000|2021-12-16 12:24:00|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|4
1639657450000|2021-12-16 12:24:10|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1639657460000|2021-12-16 12:24:20|934.2|929.2|934.4|929.4|934.4|929.4|934.2|929.2|3
1639657470000|2021-12-16 12:24:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639657480000|2021-12-16 12:24:40|934.3|929.3|934.5|929.5|934.5|929.5|934.3|929.3|3
1639657490000|2021-12-16 12:24:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639657500000|2021-12-16 12:25:00|934.9|929.9|934.6|929.6|934.9|929.9|934.5|929.5|10
1639657510000|2021-12-16 12:25:10|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|3
1639657520000|2021-12-16 12:25:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639657540000|2021-12-16 12:25:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1639657550000|2021-12-16 12:25:50|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|6
1639657560000|2021-12-16 12:26:00|934.8|929.8|935|930|935|930|934.7|929.7|6
1639657580000|2021-12-16 12:26:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639657590000|2021-12-16 12:26:30|934.7|929.7|934.8|929.8|934.8|929.8|934.6|929.6|4
1639657600000|2021-12-16 12:26:40|934.9|929.9|935.1|930.1|935.1|930.1|934.9|929.9|3
1639657610000|2021-12-16 12:26:50|935|930|935|930|935.1|930.1|934.9|929.9|5
1639657620000|2021-12-16 12:27:00|934.9|929.9|934.2|929.2|934.9|929.9|934.2|929.2|6
1639657630000|2021-12-16 12:27:10|934|929|933.9|928.9|934.1|929.1|933.9|928.9|3
1639657640000|2021-12-16 12:27:20|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|2
1639657650000|2021-12-16 12:27:30|934|929|934.1|929.1|934.1|929.1|934|929|2
1639657660000|2021-12-16 12:27:40|934|929|933.9|928.9|934|929|933.9|928.9|6
1639657670000|2021-12-16 12:27:50|934|929|934|929|934|929|934|929|1
1639657680000|2021-12-16 12:28:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639657690000|2021-12-16 12:28:10|934.3|929.3|934|929|934.4|929.4|934|929|6
1639657700000|2021-12-16 12:28:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639657710000|2021-12-16 12:28:30|934|929|934|929|934|929|934|929|1
1639657720000|2021-12-16 12:28:40|934.1|929.1|934.2|929.2|934.2|929.2|934|929|8
1639657740000|2021-12-16 12:29:00|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639657750000|2021-12-16 12:29:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|4
1639657760000|2021-12-16 12:29:20|934.3|929.3|934.4|929.4|934.5|929.5|934.3|929.3|4
1639657770000|2021-12-16 12:29:30|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|5
1639657780000|2021-12-16 12:29:40|934.2|929.2|934.1|929.1|934.2|929.2|934|929|3
1639657800000|2021-12-16 12:30:00|934.4|929.4|934.5|929.5|934.7|929.7|934.4|929.4|7
1639657810000|2021-12-16 12:30:10|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1639657820000|2021-12-16 12:30:20|934.9|929.9|935.4|930.4|935.4|930.4|934.9|929.9|5
1639657830000|2021-12-16 12:30:30|935.3|930.3|935.2|930.2|935.4|930.4|935|930|5
1639657840000|2021-12-16 12:30:40|935.1|930.1|935|930|935.2|930.2|935|930|3
1639657850000|2021-12-16 12:30:50|935.1|930.1|935|930|935.1|930.1|935|930|2
1639657860000|2021-12-16 12:31:00|935.2|930.2|935|930|935.2|930.2|935|930|4
1639657870000|2021-12-16 12:31:10|935.1|930.1|935.3|930.3|935.4|930.4|935|930|6
1639657880000|2021-12-16 12:31:20|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639657890000|2021-12-16 12:31:30|935.4|930.4|935.1|930.1|935.4|930.4|935.1|930.1|4
1639657900000|2021-12-16 12:31:40|935|930|935.2|930.2|935.2|930.2|935|930|3
1639657920000|2021-12-16 12:32:00|935|930|935.4|930.4|935.4|930.4|935|930|7
1639657930000|2021-12-16 12:32:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639657940000|2021-12-16 12:32:20|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|2
1639657950000|2021-12-16 12:32:30|935.9|930.9|936|931|936|931|935.9|930.9|2
1639657960000|2021-12-16 12:32:40|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639657970000|2021-12-16 12:32:50|936|931|936|931|936|931|936|931|1
1639657980000|2021-12-16 12:33:00|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1639657990000|2021-12-16 12:33:10|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639658000000|2021-12-16 12:33:20|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1639658020000|2021-12-16 12:33:40|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639658030000|2021-12-16 12:33:50|935.9|930.9|936|931|936|931|935.9|930.9|8
1639658040000|2021-12-16 12:34:00|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|3
1639658050000|2021-12-16 12:34:10|936|931|935.9|930.9|936|931|935.9|930.9|2
1639658060000|2021-12-16 12:34:20|936|931|936|931|936.1|931.1|935.9|930.9|7
1639658070000|2021-12-16 12:34:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639658080000|2021-12-16 12:34:40|936.1|931.1|936|931|936.1|931.1|936|931|2
1639658090000|2021-12-16 12:34:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639658100000|2021-12-16 12:35:00|936.3|931.3|936.4|931.4|936.4|931.4|936.2|931.2|4
1639658110000|2021-12-16 12:35:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639658130000|2021-12-16 12:35:30|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1639658140000|2021-12-16 12:35:40|936.1|931.1|936.4|931.4|936.4|931.4|936.1|931.1|7
1639658150000|2021-12-16 12:35:50|936.3|931.3|936.4|931.4|936.4|931.4|936.2|931.2|4
1639658180000|2021-12-16 12:36:20|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639658190000|2021-12-16 12:36:30|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|5
1639658200000|2021-12-16 12:36:40|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|9
1639658210000|2021-12-16 12:36:50|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|11
1639658220000|2021-12-16 12:37:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639658230000|2021-12-16 12:37:10|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|4
1639658250000|2021-12-16 12:37:30|937|932|936.9|931.9|937|932|936.8|931.8|4
1639658260000|2021-12-16 12:37:40|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639658270000|2021-12-16 12:37:50|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|8
1639658280000|2021-12-16 12:38:00|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|10
1639658300000|2021-12-16 12:38:20|936.8|931.8|936.4|931.4|936.8|931.8|936.4|931.4|5
1639658310000|2021-12-16 12:38:30|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1639658320000|2021-12-16 12:38:40|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1639658330000|2021-12-16 12:38:50|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639658340000|2021-12-16 12:39:00|936.5|931.5|936.3|931.3|936.6|931.6|936.3|931.3|5
1639658350000|2021-12-16 12:39:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639658360000|2021-12-16 12:39:20|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639658370000|2021-12-16 12:39:30|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|4
1639658380000|2021-12-16 12:39:40|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|4
1639658390000|2021-12-16 12:39:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639658400000|2021-12-16 12:40:00|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|10
1639658410000|2021-12-16 12:40:10|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|3
1639658440000|2021-12-16 12:40:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639658450000|2021-12-16 12:40:50|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1639658460000|2021-12-16 12:41:00|936.5|931.5|936.5|931.5|936.5|931.5|936.3|931.3|7
1639658510000|2021-12-16 12:41:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639658520000|2021-12-16 12:42:00|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639658530000|2021-12-16 12:42:10|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1639658550000|2021-12-16 12:42:30|936.2|931.2|936.5|931.5|936.5|931.5|936.2|931.2|4
1639658560000|2021-12-16 12:42:40|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|4
1639658580000|2021-12-16 12:43:00|936.2|931.2|936|931|936.2|931.2|936|931|5
1639658590000|2021-12-16 12:43:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639658600000|2021-12-16 12:43:20|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|3
1639658610000|2021-12-16 12:43:30|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|4
1639658640000|2021-12-16 12:44:00|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1639658650000|2021-12-16 12:44:10|936|931|935.9|930.9|936|931|935.9|930.9|6
1639658660000|2021-12-16 12:44:20|936|931|935.9|930.9|936|931|935.8|930.8|6
1639658670000|2021-12-16 12:44:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639658680000|2021-12-16 12:44:40|935.9|930.9|936|931|936|931|935.5|930.5|5
1639658690000|2021-12-16 12:44:50|935.9|930.9|935.8|930.8|936.1|931.1|935.8|930.8|6
1639658710000|2021-12-16 12:45:10|935.7|930.7|935.7|930.7|935.7|930.7|935.5|930.5|9
1639658720000|2021-12-16 12:45:20|935.9|930.9|935.8|930.8|935.9|930.9|935.6|930.6|3
1639658730000|2021-12-16 12:45:30|936.3|931.3|936.4|931.4|936.4|931.4|936.2|931.2|8
1639658740000|2021-12-16 12:45:40|936.5|931.5|936.2|931.2|936.5|931.5|936.1|931.1|14
1639658750000|2021-12-16 12:45:50|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|6
1639658760000|2021-12-16 12:46:00|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|6
1639658770000|2021-12-16 12:46:10|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|7
1639658780000|2021-12-16 12:46:20|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|3
1639658790000|2021-12-16 12:46:30|935.8|930.8|935.5|930.5|935.8|930.8|935.4|930.4|10
1639658800000|2021-12-16 12:46:40|935.4|930.4|935.3|930.3|935.5|930.5|935.2|930.2|6
1639658810000|2021-12-16 12:46:50|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1639658820000|2021-12-16 12:47:00|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|14
1639658830000|2021-12-16 12:47:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639658840000|2021-12-16 12:47:20|935.5|930.5|935.6|930.6|935.6|930.6|935.4|930.4|6
1639658850000|2021-12-16 12:47:30|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|7
1639658880000|2021-12-16 12:48:00|935.3|930.3|935.3|930.3|935.3|930.3|935|930|8
1639658890000|2021-12-16 12:48:10|935.4|930.4|935.9|930.9|935.9|930.9|935.4|930.4|4
1639658900000|2021-12-16 12:48:20|936|931|936|931|936|931|935.9|930.9|5
1639658910000|2021-12-16 12:48:30|936.1|931.1|936.2|931.2|936.3|931.3|936.1|931.1|6
1639658920000|2021-12-16 12:48:40|936.1|931.1|935.8|930.8|936.1|931.1|935.8|930.8|3
1639658930000|2021-12-16 12:48:50|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|4
1639658940000|2021-12-16 12:49:00|935.7|930.7|935.7|930.7|935.8|930.8|935.6|930.6|8
1639658950000|2021-12-16 12:49:10|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|13
1639658960000|2021-12-16 12:49:20|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|16
1639658970000|2021-12-16 12:49:30|935.6|930.6|935.8|930.8|935.8|930.8|935.5|930.5|13
1639658980000|2021-12-16 12:49:40|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|14
1639659000000|2021-12-16 12:50:00|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|10
1639659010000|2021-12-16 12:50:10|935.9|930.9|936|931|936|931|935.9|930.9|2
1639659020000|2021-12-16 12:50:20|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1639659030000|2021-12-16 12:50:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1639659040000|2021-12-16 12:50:40|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639659050000|2021-12-16 12:50:50|936.5|931.5|936.5|931.5|936.7|931.7|936.4|931.4|5
1639659060000|2021-12-16 12:51:00|936.6|931.6|936.5|931.5|936.7|931.7|936.5|931.5|4
1639659070000|2021-12-16 12:51:10|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|5
1639659090000|2021-12-16 12:51:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1639659100000|2021-12-16 12:51:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|4
1639659110000|2021-12-16 12:51:50|936.7|931.7|936.4|931.4|936.7|931.7|936.4|931.4|3
1639659120000|2021-12-16 12:52:00|936.6|931.6|936.5|931.5|936.6|931.6|936.4|931.4|12
1639659130000|2021-12-16 12:52:10|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|6
1639659140000|2021-12-16 12:52:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|6
1639659150000|2021-12-16 12:52:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639659160000|2021-12-16 12:52:40|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|8
1639659180000|2021-12-16 12:53:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639659190000|2021-12-16 12:53:10|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|3
1639659200000|2021-12-16 12:53:20|936.2|931.2|935.8|930.8|936.2|931.2|935.8|930.8|5
1639659210000|2021-12-16 12:53:30|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639659220000|2021-12-16 12:53:40|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639659230000|2021-12-16 12:53:50|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639659240000|2021-12-16 12:54:00|935.7|930.7|935.8|930.8|935.9|930.9|935.7|930.7|3
1639659250000|2021-12-16 12:54:10|936|931|935.9|930.9|936|931|935.8|930.8|6
1639659260000|2021-12-16 12:54:20|936|931|936.1|931.1|936.1|931.1|935.9|930.9|6
1639659270000|2021-12-16 12:54:30|936.2|931.2|936|931|936.2|931.2|936|931|2
1639659280000|2021-12-16 12:54:40|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|4
1639659290000|2021-12-16 12:54:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639659300000|2021-12-16 12:55:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639659310000|2021-12-16 12:55:10|936.1|931.1|936|931|936.1|931.1|935.9|930.9|4
1639659320000|2021-12-16 12:55:20|935.9|930.9|935.9|930.9|936|931|935.9|930.9|7
1639659330000|2021-12-16 12:55:30|936|931|936.1|931.1|936.1|931.1|936|931|2
1639659340000|2021-12-16 12:55:40|936.3|931.3|936.2|931.2|936.3|931.3|936.1|931.1|3
1639659350000|2021-12-16 12:55:50|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|6
1639659360000|2021-12-16 12:56:00|936.3|931.3|936.2|931.2|936.3|931.3|936.1|931.1|7
1639659370000|2021-12-16 12:56:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639659380000|2021-12-16 12:56:20|936.4|931.4|936.1|931.1|936.4|931.4|936.1|931.1|3
1639659390000|2021-12-16 12:56:30|936|931|936.1|931.1|936.2|931.2|935.9|930.9|8
1639659400000|2021-12-16 12:56:40|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1639659410000|2021-12-16 12:56:50|935.8|930.8|936.1|931.1|936.1|931.1|935.8|930.8|5
1639659420000|2021-12-16 12:57:00|936.2|931.2|935.9|930.9|936.2|931.2|935.8|930.8|8
1639659430000|2021-12-16 12:57:10|936|931|936|931|936|931|936|931|1
1639659440000|2021-12-16 12:57:20|936.1|931.1|936.1|931.1|936.1|931.1|936|931|11
1639659450000|2021-12-16 12:57:30|936|931|936|931|936.1|931.1|935.9|930.9|9
1639659460000|2021-12-16 12:57:40|936.1|931.1|936|931|936.1|931.1|936|931|4
1639659480000|2021-12-16 12:58:00|936.1|931.1|936|931|936.1|931.1|936|931|4
1639659490000|2021-12-16 12:58:10|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639659500000|2021-12-16 12:58:20|935.9|930.9|935.8|930.8|936|931|935.8|930.8|3
1639659510000|2021-12-16 12:58:30|935.9|930.9|936|931|936|931|935.8|930.8|4
1639659520000|2021-12-16 12:58:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639659530000|2021-12-16 12:58:50|936|931|935.9|930.9|936|931|935.8|930.8|4
1639659540000|2021-12-16 12:59:00|935.8|930.8|935.6|930.6|936|931|935.6|930.6|8
1639659550000|2021-12-16 12:59:10|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1639659560000|2021-12-16 12:59:20|935.7|930.7|935.8|930.8|935.8|930.8|935.6|930.6|4
1639659580000|2021-12-16 12:59:40|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639659590000|2021-12-16 12:59:50|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|3
1639659600000|2021-12-16 13:00:00|936.2|931.2|936.7|931.7|936.7|931.7|936.2|931.2|17
1639659610000|2021-12-16 13:00:10|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|6
1639659620000|2021-12-16 13:00:20|936.4|931.4|935.4|930.4|936.4|931.4|935.4|930.4|13
1639659630000|2021-12-16 13:00:30|935.3|930.3|935.5|930.5|935.8|930.8|935.2|930.2|13
1639659640000|2021-12-16 13:00:40|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639659650000|2021-12-16 13:00:50|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|7
1639659660000|2021-12-16 13:01:00|935.8|930.8|936.2|931.2|936.2|931.2|935.7|930.7|10
1639659670000|2021-12-16 13:01:10|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|5
1639659680000|2021-12-16 13:01:20|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|15
1639659690000|2021-12-16 13:01:30|936.3|931.3|936.5|931.5|936.6|931.6|936.3|931.3|9
1639659700000|2021-12-16 13:01:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|6
1639659710000|2021-12-16 13:01:50|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|9
1639659720000|2021-12-16 13:02:00|936.8|931.8|936.5|931.5|936.9|931.9|936.4|931.4|13
1639659730000|2021-12-16 13:02:10|936.3|931.3|936.4|931.4|936.6|931.6|936.3|931.3|7
1639659740000|2021-12-16 13:02:20|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|5
1639659750000|2021-12-16 13:02:30|936.1|931.1|936.1|931.1|936.1|931.1|936|931|5
1639659760000|2021-12-16 13:02:40|936.2|931.2|936|931|936.2|931.2|936|931|7
1639659770000|2021-12-16 13:02:50|935.9|930.9|936|931|936|931|935.7|930.7|10
1639659780000|2021-12-16 13:03:00|936.2|931.2|936.3|931.3|936.4|931.4|936.2|931.2|5
1639659790000|2021-12-16 13:03:10|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|5
1639659810000|2021-12-16 13:03:30|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|8
1639659820000|2021-12-16 13:03:40|936.5|931.5|936.4|931.4|936.6|931.6|936.4|931.4|3
1639659830000|2021-12-16 13:03:50|936.5|931.5|936.3|931.3|936.5|931.5|936.2|931.2|5
1639659840000|2021-12-16 13:04:00|936.5|931.5|936.2|931.2|936.6|931.6|936.2|931.2|7
1639659850000|2021-12-16 13:04:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639659860000|2021-12-16 13:04:20|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1639659870000|2021-12-16 13:04:30|936.4|931.4|936.4|931.4|936.5|931.5|936.3|931.3|11
1639659880000|2021-12-16 13:04:40|936.5|931.5|936.1|931.1|936.5|931.5|936.1|931.1|5
1639659890000|2021-12-16 13:04:50|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1639659900000|2021-12-16 13:05:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639659910000|2021-12-16 13:05:10|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|4
1639659930000|2021-12-16 13:05:30|936.1|931.1|936.1|931.1|936.1|931.1|935.9|930.9|9
1639659940000|2021-12-16 13:05:40|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|3
1639659960000|2021-12-16 13:06:00|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|10
1639659970000|2021-12-16 13:06:10|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|7
1639659980000|2021-12-16 13:06:20|936.3|931.3|936.8|931.8|936.8|931.8|936.3|931.3|10
1639659990000|2021-12-16 13:06:30|936.7|931.7|936.9|931.9|936.9|931.9|936.6|931.6|8
1639660000000|2021-12-16 13:06:40|937|932|936.9|931.9|937.1|932.1|936.9|931.9|5
1639660010000|2021-12-16 13:06:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639660020000|2021-12-16 13:07:00|936.9|931.9|936.5|931.5|936.9|931.9|936.5|931.5|4
1639660030000|2021-12-16 13:07:10|936.7|931.7|936.8|931.8|936.9|931.9|936.7|931.7|3
1639660040000|2021-12-16 13:07:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639660060000|2021-12-16 13:07:40|937|932|937|932|937.2|932.2|936.9|931.9|8
1639660070000|2021-12-16 13:07:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639660080000|2021-12-16 13:08:00|937|932|937.1|932.1|937.2|932.2|937|932|4
1639660090000|2021-12-16 13:08:10|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|6
1639660110000|2021-12-16 13:08:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639660120000|2021-12-16 13:08:40|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|4
1639660130000|2021-12-16 13:08:50|936.8|931.8|936.9|931.9|936.9|931.9|936.7|931.7|10
1639660140000|2021-12-16 13:09:00|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|4
1639660150000|2021-12-16 13:09:10|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1639660160000|2021-12-16 13:09:20|937.2|932.2|937|932|937.2|932.2|936.9|931.9|4
1639660170000|2021-12-16 13:09:30|936.9|931.9|936.7|931.7|937|932|936.7|931.7|9
1639660180000|2021-12-16 13:09:40|936.8|931.8|936.6|931.6|936.8|931.8|936.4|931.4|10
1639660190000|2021-12-16 13:09:50|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|15
1639660200000|2021-12-16 13:10:00|936.9|931.9|936.7|931.7|937.1|932.1|936.7|931.7|11
1639660210000|2021-12-16 13:10:10|936.8|931.8|936.6|931.6|936.8|931.8|936.5|931.5|4
1639660240000|2021-12-16 13:10:40|936.5|931.5|936.4|931.4|936.6|931.6|936.3|931.3|7
1639660250000|2021-12-16 13:10:50|936.5|931.5|936.2|931.2|936.5|931.5|936.1|931.1|16
1639660260000|2021-12-16 13:11:00|936.1|931.1|936|931|936.3|931.3|936|931|10
1639660270000|2021-12-16 13:11:10|936.1|931.1|936.1|931.1|936.2|931.2|936|931|11
1639660280000|2021-12-16 13:11:20|936|931|936.4|931.4|936.4|931.4|936|931|6
1639660290000|2021-12-16 13:11:30|936.5|931.5|936.2|931.2|936.5|931.5|936.2|931.2|5
1639660300000|2021-12-16 13:11:40|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|5
1639660310000|2021-12-16 13:11:50|936.6|931.6|936.9|931.9|936.9|931.9|936.5|931.5|12
1639660320000|2021-12-16 13:12:00|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|12
1639660330000|2021-12-16 13:12:10|936.4|931.4|936.4|931.4|936.8|931.8|936.4|931.4|14
1639660340000|2021-12-16 13:12:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|8
1639660350000|2021-12-16 13:12:30|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1639660360000|2021-12-16 13:12:40|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1639660370000|2021-12-16 13:12:50|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|3
1639660380000|2021-12-16 13:13:00|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1639660390000|2021-12-16 13:13:10|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|7
1639660400000|2021-12-16 13:13:20|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|11
1639660410000|2021-12-16 13:13:30|936.8|931.8|936.6|931.6|936.8|931.8|936.6|931.6|7
1639660420000|2021-12-16 13:13:40|936.7|931.7|936.6|931.6|936.7|931.7|936.5|931.5|16
1639660430000|2021-12-16 13:13:50|936.5|931.5|936.7|931.7|936.9|931.9|936.5|931.5|5
1639660440000|2021-12-16 13:14:00|936.6|931.6|936|931|936.8|931.8|936|931|20
1639660450000|2021-12-16 13:14:10|936.1|931.1|936.1|931.1|936.1|931.1|936|931|5
1639660460000|2021-12-16 13:14:20|936.2|931.2|936.4|931.4|936.4|931.4|936.1|931.1|11
1639660470000|2021-12-16 13:14:30|936.7|931.7|936.4|931.4|936.9|931.9|936.4|931.4|6
1639660480000|2021-12-16 13:14:40|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|9
1639660490000|2021-12-16 13:14:50|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|3
1639660500000|2021-12-16 13:15:00|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|7
1639660510000|2021-12-16 13:15:10|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|3
1639660520000|2021-12-16 13:15:20|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639660530000|2021-12-16 13:15:30|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|4
1639660540000|2021-12-16 13:15:40|936.6|931.6|936.6|931.6|936.6|931.6|936.4|931.4|5
1639660550000|2021-12-16 13:15:50|936.7|931.7|936.5|931.5|936.7|931.7|936.4|931.4|13
1639660560000|2021-12-16 13:16:00|936.4|931.4|936.2|931.2|936.4|931.4|936.1|931.1|6
1639660570000|2021-12-16 13:16:10|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|6
1639660580000|2021-12-16 13:16:20|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|4
1639660590000|2021-12-16 13:16:30|936|931|936|931|936|931|935.9|930.9|5
1639660600000|2021-12-16 13:16:40|935.9|930.9|936|931|936|931|935.9|930.9|4
1639660610000|2021-12-16 13:16:50|935.9|930.9|936|931|936.1|931.1|935.9|930.9|6
1639660620000|2021-12-16 13:17:00|935.9|930.9|935.7|930.7|936|931|935.6|930.6|8
1639660630000|2021-12-16 13:17:10|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1639660640000|2021-12-16 13:17:20|936.1|931.1|935.8|930.8|936.2|931.2|935.8|930.8|5
1639660650000|2021-12-16 13:17:30|935.9|930.9|936.1|931.1|936.2|931.2|935.9|930.9|7
1639660660000|2021-12-16 13:17:40|936|931|936.2|931.2|936.2|931.2|936|931|5
1639660670000|2021-12-16 13:17:50|936.3|931.3|936.5|931.5|936.5|931.5|936.2|931.2|7
1639660680000|2021-12-16 13:18:00|936.6|931.6|936.6|931.6|936.9|931.9|936.6|931.6|9
1639660690000|2021-12-16 13:18:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639660700000|2021-12-16 13:18:20|936.4|931.4|936.5|931.5|936.7|931.7|936.4|931.4|6
1639660710000|2021-12-16 13:18:30|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|4
1639660720000|2021-12-16 13:18:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1639660730000|2021-12-16 13:18:50|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|2
1639660740000|2021-12-16 13:19:00|936.4|931.4|936.9|931.9|937|932|936.4|931.4|7
1639660750000|2021-12-16 13:19:10|937|932|936.8|931.8|937|932|936.7|931.7|13
1639660760000|2021-12-16 13:19:20|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|3
1639660770000|2021-12-16 13:19:30|936.8|931.8|937|932|937|932|936.8|931.8|3
1639660780000|2021-12-16 13:19:40|936.9|931.9|936.7|931.7|936.9|931.9|936.6|931.6|4
1639660790000|2021-12-16 13:19:50|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|5
1639660800000|2021-12-16 13:20:00|936.9|931.9|936.6|931.6|936.9|931.9|936.3|931.3|17
1639660810000|2021-12-16 13:20:10|936.5|931.5|936.9|931.9|936.9|931.9|936.5|931.5|13
1639660820000|2021-12-16 13:20:20|937|932|936.5|931.5|937|932|936.5|931.5|12
1639660830000|2021-12-16 13:20:30|936.4|931.4|936.6|931.6|936.9|931.9|936.4|931.4|9
1639660840000|2021-12-16 13:20:40|936.5|931.5|936.8|931.8|936.8|931.8|936.4|931.4|7
1639660850000|2021-12-16 13:20:50|936.9|931.9|937.6|932.6|937.6|932.6|936.9|931.9|7
1639660860000|2021-12-16 13:21:00|937.7|932.7|937.7|932.7|938.1|933.1|937.5|932.5|14
1639660870000|2021-12-16 13:21:10|937.8|932.8|937.9|932.9|937.9|932.9|937.7|932.7|10
1639660880000|2021-12-16 13:21:20|937.8|932.8|937.9|932.9|938|933|937.8|932.8|8
1639660890000|2021-12-16 13:21:30|937.8|932.8|937.9|932.9|937.9|932.9|937.7|932.7|5
1639660900000|2021-12-16 13:21:40|937.8|932.8|938.1|933.1|938.1|933.1|937.8|932.8|10
1639660910000|2021-12-16 13:21:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639660920000|2021-12-16 13:22:00|938.3|933.3|939.3|934.3|939.3|934.3|938.3|933.3|11
1639660930000|2021-12-16 13:22:10|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|6
1639660940000|2021-12-16 13:22:20|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|4
1639660950000|2021-12-16 13:22:30|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|7
1639660960000|2021-12-16 13:22:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1639660970000|2021-12-16 13:22:50|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|3
1639660980000|2021-12-16 13:23:00|939.2|934.2|938.7|933.7|939.2|934.2|938.7|933.7|9
1639660990000|2021-12-16 13:23:10|938.6|933.6|938.2|933.2|938.6|933.6|938.2|933.2|11
1639661000000|2021-12-16 13:23:20|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|7
1639661010000|2021-12-16 13:23:30|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|15
1639661020000|2021-12-16 13:23:40|938.9|933.9|939|934|939|934|938.9|933.9|2
1639661030000|2021-12-16 13:23:50|939.1|934.1|939.8|934.8|939.8|934.8|939.1|934.1|5
1639661040000|2021-12-16 13:24:00|939.9|934.9|940.6|935.6|940.8|935.8|939.9|934.9|13
1639661050000|2021-12-16 13:24:10|940.5|935.5|940.4|935.4|940.8|935.8|940.4|935.4|7
1639661060000|2021-12-16 13:24:20|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1639661070000|2021-12-16 13:24:30|940.2|935.2|940.5|935.5|940.5|935.5|940|935|9
1639661080000|2021-12-16 13:24:40|940.8|935.8|939.9|934.9|940.8|935.8|939.9|934.9|8
1639661090000|2021-12-16 13:24:50|940|935|940|935|940.1|935.1|939.9|934.9|4
1639661100000|2021-12-16 13:25:00|940.1|935.1|939.8|934.8|940.3|935.3|939.8|934.8|6
1639661110000|2021-12-16 13:25:10|939.9|934.9|940|935|940|935|939.9|934.9|6
1639661120000|2021-12-16 13:25:20|939.9|934.9|939.7|934.7|940|935|939.7|934.7|6
1639661130000|2021-12-16 13:25:30|939.8|934.8|939.8|934.8|940|935|939.8|934.8|4
1639661150000|2021-12-16 13:25:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639661160000|2021-12-16 13:26:00|940|935|940|935|940.2|935.2|940|935|4
1639661170000|2021-12-16 13:26:10|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|3
1639661180000|2021-12-16 13:26:20|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|3
1639661200000|2021-12-16 13:26:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1639661210000|2021-12-16 13:26:50|939.8|934.8|939.9|934.9|940|935|939.7|934.7|9
1639661220000|2021-12-16 13:27:00|940|935|939.9|934.9|940|935|939.9|934.9|4
1639661230000|2021-12-16 13:27:10|940|935|939.9|934.9|940|935|939.9|934.9|2
1639661240000|2021-12-16 13:27:20|940|935|939.9|934.9|940|935|939.9|934.9|4
1639661250000|2021-12-16 13:27:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639661270000|2021-12-16 13:27:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639661280000|2021-12-16 13:28:00|940|935|940.1|935.1|940.2|935.2|940|935|7
1639661290000|2021-12-16 13:28:10|940|935|940.1|935.1|940.1|935.1|940|935|2
1639661310000|2021-12-16 13:28:30|940|935|940.2|935.2|940.2|935.2|940|935|2
1639661320000|2021-12-16 13:28:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639661330000|2021-12-16 13:28:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639661340000|2021-12-16 13:29:00|940.6|935.6|940.8|935.8|940.9|935.9|940.6|935.6|5
1639661350000|2021-12-16 13:29:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639661360000|2021-12-16 13:29:20|941|936|941|936|941|936|941|936|1
1639661370000|2021-12-16 13:29:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639661390000|2021-12-16 13:29:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639661400000|2021-12-16 13:30:00|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|6
1639661410000|2021-12-16 13:30:10|940.8|935.8|940.5|935.5|940.8|935.8|940.3|935.3|5
1639661420000|2021-12-16 13:30:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|5
1639661430000|2021-12-16 13:30:30|940.5|935.5|941|936|941|936|940.4|935.4|9
1639661440000|2021-12-16 13:30:40|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|5
1639661450000|2021-12-16 13:30:50|940.3|935.3|940.4|935.4|940.4|935.4|940.1|935.1|6
1639661460000|2021-12-16 13:31:00|940.5|935.5|940.1|935.1|940.5|935.5|940|935|15
1639661470000|2021-12-16 13:31:10|940.2|935.2|939.8|934.8|940.2|935.2|939.8|934.8|13
1639661480000|2021-12-16 13:31:20|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|7
1639661490000|2021-12-16 13:31:30|939.4|934.4|939.5|934.5|939.6|934.6|939.2|934.2|7
1639661500000|2021-12-16 13:31:40|939.4|934.4|939.5|934.5|939.6|934.6|939.3|934.3|5
1639661510000|2021-12-16 13:31:50|939.4|934.4|938.9|933.9|939.4|934.4|938.9|933.9|15
1639661520000|2021-12-16 13:32:00|939|934|939|934|939.6|934.6|939|934|17
1639661530000|2021-12-16 13:32:10|939.1|934.1|938.9|933.9|939.1|934.1|938.8|933.8|15
1639661540000|2021-12-16 13:32:20|938.8|933.8|938.4|933.4|938.8|933.8|938.4|933.4|11
1639661550000|2021-12-16 13:32:30|938.5|933.5|938.8|933.8|938.8|933.8|938.5|933.5|8
1639661560000|2021-12-16 13:32:40|938.6|933.6|938.4|933.4|938.7|933.7|938.4|933.4|6
1639661570000|2021-12-16 13:32:50|938.5|933.5|938|933|938.5|933.5|938|933|8
1639661580000|2021-12-16 13:33:00|938.1|933.1|937.7|932.7|938.1|933.1|937.6|932.6|14
1639661590000|2021-12-16 13:33:10|937.8|932.8|936.6|931.6|937.8|932.8|936.6|931.6|20
1639661600000|2021-12-16 13:33:20|936.5|931.5|935|930|936.5|931.5|934.9|929.9|23
1639661610000|2021-12-16 13:33:30|934.9|929.9|934.8|929.8|935.2|930.2|934.7|929.7|20
1639661620000|2021-12-16 13:33:40|934.6|929.6|934.8|929.8|935.1|930.1|934.6|929.6|10
1639661630000|2021-12-16 13:33:50|934.9|929.9|935|930|935|930|934.8|929.8|8
1639661640000|2021-12-16 13:34:00|935.1|930.1|935|930|935.5|930.5|935|930|15
1639661650000|2021-12-16 13:34:10|934.7|929.7|934.8|929.8|934.9|929.9|934.7|929.7|10
1639661660000|2021-12-16 13:34:20|934.7|929.7|934.5|929.5|934.8|929.8|934.5|929.5|6
1639661670000|2021-12-16 13:34:30|934.4|929.4|934.2|929.2|934.4|929.4|934.1|929.1|7
1639661680000|2021-12-16 13:34:40|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|3
1639661690000|2021-12-16 13:34:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639661700000|2021-12-16 13:35:00|934|929|934.4|929.4|934.5|929.5|934|929|11
1639661710000|2021-12-16 13:35:10|934.3|929.3|933.9|928.9|934.3|929.3|933.9|928.9|8
1639661720000|2021-12-16 13:35:20|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|3
1639661730000|2021-12-16 13:35:30|933.7|928.7|933.6|928.6|933.8|928.8|933.6|928.6|6
1639661740000|2021-12-16 13:35:40|933.7|928.7|933.7|928.7|933.9|928.9|933.6|928.6|9
1639661750000|2021-12-16 13:35:50|933.6|928.6|933.9|928.9|933.9|928.9|933.6|928.6|10
1639661760000|2021-12-16 13:36:00|934.2|929.2|934.5|929.5|934.6|929.6|934.1|929.1|16
1639661770000|2021-12-16 13:36:10|934.4|929.4|934.5|929.5|934.5|929.5|934.2|929.2|7
1639661780000|2021-12-16 13:36:20|934.6|929.6|933.7|928.7|935.1|930.1|933.7|928.7|11
1639661790000|2021-12-16 13:36:30|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|2
1639661800000|2021-12-16 13:36:40|933.6|928.6|933.3|928.3|933.8|928.8|933.2|928.2|13
1639661810000|2021-12-16 13:36:50|933.4|928.4|933.2|928.2|933.5|928.5|933.2|928.2|10
1639661820000|2021-12-16 13:37:00|933.3|928.3|932.9|927.9|933.3|928.3|932.9|927.9|8
1639661830000|2021-12-16 13:37:10|933.1|928.1|933|928|933.1|928.1|932.9|927.9|13
1639661840000|2021-12-16 13:37:20|933.1|928.1|932.9|927.9|933.1|928.1|932.9|927.9|5
1639661850000|2021-12-16 13:37:30|933|928|932.8|927.8|933|928|932.7|927.7|9
1639661860000|2021-12-16 13:37:40|932.7|927.7|932.8|927.8|933.4|928.4|932.7|927.7|11
1639661870000|2021-12-16 13:37:50|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639661880000|2021-12-16 13:38:00|932.8|927.8|933.4|928.4|933.4|928.4|932.8|927.8|7
1639661890000|2021-12-16 13:38:10|933.3|928.3|932.9|927.9|933.3|928.3|932.8|927.8|7
1639661900000|2021-12-16 13:38:20|933|928|932.9|927.9|933.1|928.1|932.9|927.9|10
1639661910000|2021-12-16 13:38:30|933|928|933.6|928.6|933.6|928.6|933|928|11
1639661920000|2021-12-16 13:38:40|933.5|928.5|933.2|928.2|933.5|928.5|933.2|928.2|5
1639661930000|2021-12-16 13:38:50|933.1|928.1|933|928|933.1|928.1|933|928|2
1639661940000|2021-12-16 13:39:00|933.2|928.2|933.2|928.2|933.3|928.3|933.1|928.1|8
1639661950000|2021-12-16 13:39:10|933.1|928.1|932.8|927.8|933.3|928.3|932.8|927.8|12
1639661960000|2021-12-16 13:39:20|932.9|927.9|932.7|927.7|933|928|932.7|927.7|7
1639661970000|2021-12-16 13:39:30|932.8|927.8|932.5|927.5|932.8|927.8|932.5|927.5|8
1639661980000|2021-12-16 13:39:40|932.6|927.6|932|927|932.6|927.6|932|927|6
1639661990000|2021-12-16 13:39:50|931.9|926.9|931.8|926.8|932|927|931.7|926.7|10
1639662000000|2021-12-16 13:40:00|931.7|926.7|931.5|926.5|931.9|926.9|931.5|926.5|12
1639662010000|2021-12-16 13:40:10|931.2|926.2|931.4|926.4|931.4|926.4|931.1|926.1|8
1639662020000|2021-12-16 13:40:20|931.2|926.2|930.7|925.7|931.3|926.3|930.7|925.7|15
1639662030000|2021-12-16 13:40:30|930.6|925.6|930|925|930.7|925.7|929.7|924.7|8
1639662040000|2021-12-16 13:40:40|929.7|924.7|930|925|930.2|925.2|929.7|924.7|13
1639662050000|2021-12-16 13:40:50|929.7|924.7|930.4|925.4|930.8|925.8|929.7|924.7|11
1639662060000|2021-12-16 13:41:00|930.5|925.5|930.3|925.3|930.5|925.5|930.3|925.3|24
1639662070000|2021-12-16 13:41:10|930.4|925.4|930.4|925.4|930.7|925.7|930.3|925.3|13
1639662090000|2021-12-16 13:41:30|930.3|925.3|930.4|925.4|930.4|925.4|930.2|925.2|18
1639662100000|2021-12-16 13:41:40|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|11
1639662110000|2021-12-16 13:41:50|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639662120000|2021-12-16 13:42:00|930.3|925.3|930.2|925.2|930.4|925.4|930.2|925.2|4
1639662130000|2021-12-16 13:42:10|929.7|924.7|929.8|924.8|930|925|929.7|924.7|11
1639662140000|2021-12-16 13:42:20|929.9|924.9|929.5|924.5|929.9|924.9|929.5|924.5|8
1639662150000|2021-12-16 13:42:30|929.4|924.4|929.2|924.2|929.4|924.4|929|924|11
1639662160000|2021-12-16 13:42:40|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|3
1639662170000|2021-12-16 13:42:50|929.2|924.2|929.2|924.2|929.3|924.3|929|924|15
1639662180000|2021-12-16 13:43:00|928.8|923.8|929.1|924.1|929.2|924.2|928.8|923.8|11
1639662190000|2021-12-16 13:43:10|929.2|924.2|929.8|924.8|929.9|924.9|929.1|924.1|15
1639662200000|2021-12-16 13:43:20|929.7|924.7|929.3|924.3|929.7|924.7|929.3|924.3|17
1639662210000|2021-12-16 13:43:30|929.4|924.4|929.1|924.1|929.4|924.4|929.1|924.1|8
1639662220000|2021-12-16 13:43:40|928.8|923.8|928.8|923.8|929|924|928.8|923.8|4
1639662230000|2021-12-16 13:43:50|929.1|924.1|929.1|924.1|929.1|924.1|929|924|3
1639662240000|2021-12-16 13:44:00|928.9|923.9|929.3|924.3|929.5|924.5|928.9|923.9|12
1639662250000|2021-12-16 13:44:10|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|5
1639662260000|2021-12-16 13:44:20|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|5
1639662270000|2021-12-16 13:44:30|928.9|923.9|929|924|929.1|924.1|928.9|923.9|3
1639662280000|2021-12-16 13:44:40|928.9|923.9|928.7|923.7|928.9|923.9|928.7|923.7|3
1639662290000|2021-12-16 13:44:50|928.6|923.6|928.8|923.8|928.9|923.9|928.6|923.6|9
1639662300000|2021-12-16 13:45:00|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|4
1639662310000|2021-12-16 13:45:10|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1639662320000|2021-12-16 13:45:20|928.9|923.9|928.7|923.7|928.9|923.9|928.6|923.6|7
1639662330000|2021-12-16 13:45:30|928.8|923.8|928.8|923.8|929.2|924.2|928.8|923.8|15
1639662340000|2021-12-16 13:45:40|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|7
1639662350000|2021-12-16 13:45:50|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|5
1639662360000|2021-12-16 13:46:00|929|924|928.7|923.7|929|924|928.6|923.6|15
1639662370000|2021-12-16 13:46:10|928.9|923.9|928.8|923.8|928.9|923.9|928.7|923.7|4
1639662380000|2021-12-16 13:46:20|928.7|923.7|928.1|923.1|928.7|923.7|928.1|923.1|17
1639662390000|2021-12-16 13:46:30|928|923|927.9|922.9|928|923|927.8|922.8|8
1639662400000|2021-12-16 13:46:40|928.1|923.1|928.2|923.2|928.4|923.4|928.1|923.1|7
1639662410000|2021-12-16 13:46:50|928.3|923.3|928.2|923.2|928.4|923.4|928.2|923.2|10
1639662420000|2021-12-16 13:47:00|928.4|923.4|928.4|923.4|928.8|923.8|928.4|923.4|6
1639662430000|2021-12-16 13:47:10|928.6|923.6|928.5|923.5|928.6|923.6|928.4|923.4|8
1639662440000|2021-12-16 13:47:20|928.6|923.6|928.7|923.7|928.8|923.8|928.4|923.4|5
1639662450000|2021-12-16 13:47:30|928.8|923.8|929.2|924.2|929.2|924.2|928.7|923.7|4
1639662460000|2021-12-16 13:47:40|929.3|924.3|928.9|923.9|929.3|924.3|928.9|923.9|6
1639662470000|2021-12-16 13:47:50|929|924|928.9|923.9|929|924|928.7|923.7|9
1639662480000|2021-12-16 13:48:00|928.8|923.8|928.6|923.6|928.9|923.9|928.2|923.2|19
1639662490000|2021-12-16 13:48:10|928.5|923.5|928.9|923.9|929|924|928.5|923.5|10
1639662500000|2021-12-16 13:48:20|929.2|924.2|929.2|924.2|929.3|924.3|929.1|924.1|7
1639662510000|2021-12-16 13:48:30|929.3|924.3|929.2|924.2|929.3|924.3|929.1|924.1|8
1639662520000|2021-12-16 13:48:40|929.1|924.1|929.7|924.7|929.7|924.7|929.1|924.1|11
1639662530000|2021-12-16 13:48:50|929.6|924.6|929.9|924.9|929.9|924.9|929.6|924.6|6
1639662540000|2021-12-16 13:49:00|929.8|924.8|930.4|925.4|931|926|929.8|924.8|16
1639662550000|2021-12-16 13:49:10|930.6|925.6|930.2|925.2|930.6|925.6|930.1|925.1|15
1639662560000|2021-12-16 13:49:20|930.3|925.3|930.7|925.7|930.7|925.7|930.3|925.3|11
1639662570000|2021-12-16 13:49:30|930.6|925.6|930.7|925.7|931|926|930.6|925.6|9
1639662580000|2021-12-16 13:49:40|930.8|925.8|931|926|931.3|926.3|930.8|925.8|10
1639662590000|2021-12-16 13:49:50|931.2|926.2|931.2|926.2|931.4|926.4|931.2|926.2|9
1639662600000|2021-12-16 13:50:00|931.3|926.3|931.4|926.4|931.8|926.8|931.2|926.2|16
1639662610000|2021-12-16 13:50:10|931.5|926.5|931.5|926.5|932|927|931.1|926.1|19
1639662620000|2021-12-16 13:50:20|931.4|926.4|932.5|927.5|932.5|927.5|931.4|926.4|12
1639662630000|2021-12-16 13:50:30|932.4|927.4|932.1|927.1|932.4|927.4|932.1|927.1|10
1639662640000|2021-12-16 13:50:40|932.2|927.2|932.5|927.5|932.5|927.5|932.1|927.1|8
1639662650000|2021-12-16 13:50:50|932.7|927.7|932.1|927.1|932.7|927.7|932.1|927.1|7
1639662660000|2021-12-16 13:51:00|932.2|927.2|932.2|927.2|932.2|927.2|932.1|927.1|5
1639662670000|2021-12-16 13:51:10|932.3|927.3|932.8|927.8|933|928|932.3|927.3|6
1639662680000|2021-12-16 13:51:20|932.7|927.7|932.8|927.8|932.9|927.9|932.7|927.7|9
1639662690000|2021-12-16 13:51:30|933.1|928.1|933.3|928.3|933.4|928.4|933.1|928.1|11
1639662700000|2021-12-16 13:51:40|933.5|928.5|933.8|928.8|933.8|928.8|933.3|928.3|10
1639662710000|2021-12-16 13:51:50|933.7|928.7|933.2|928.2|933.8|928.8|933.2|928.2|10
1639662720000|2021-12-16 13:52:00|932.9|927.9|933.5|928.5|933.8|928.8|932.9|927.9|15
1639662730000|2021-12-16 13:52:10|933.3|928.3|932.8|927.8|933.3|928.3|932.8|927.8|5
1639662740000|2021-12-16 13:52:20|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|2
1639662750000|2021-12-16 13:52:30|932.9|927.9|933.4|928.4|933.6|928.6|932.9|927.9|9
1639662760000|2021-12-16 13:52:40|933.3|928.3|933.7|928.7|933.7|928.7|933.3|928.3|13
1639662770000|2021-12-16 13:52:50|933.8|928.8|933.5|928.5|933.8|928.8|933.5|928.5|8
1639662780000|2021-12-16 13:53:00|933.7|928.7|933.1|928.1|933.7|928.7|933|928|9
1639662790000|2021-12-16 13:53:10|933|928|933.5|928.5|933.7|928.7|933|928|9
1639662800000|2021-12-16 13:53:20|933.6|928.6|933.7|928.7|933.9|928.9|933.5|928.5|5
1639662810000|2021-12-16 13:53:30|933.6|928.6|933.3|928.3|933.7|928.7|933.3|928.3|4
1639662820000|2021-12-16 13:53:40|933.2|928.2|933.4|928.4|933.4|928.4|933.2|928.2|3
1639662830000|2021-12-16 13:53:50|933.5|928.5|933.9|928.9|933.9|928.9|933.5|928.5|5
1639662840000|2021-12-16 13:54:00|934|929|933.8|928.8|934|929|933.8|928.8|5
1639662850000|2021-12-16 13:54:10|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|12
1639662860000|2021-12-16 13:54:20|934|929|934.3|929.3|934.3|929.3|933.8|928.8|11
1639662870000|2021-12-16 13:54:30|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1639662880000|2021-12-16 13:54:40|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1639662890000|2021-12-16 13:54:50|934.6|929.6|934.7|929.7|934.7|929.7|934.5|929.5|6
1639662900000|2021-12-16 13:55:00|934.6|929.6|934.3|929.3|934.6|929.6|934.3|929.3|13
1639662910000|2021-12-16 13:55:10|934.4|929.4|934.9|929.9|935|930|934.3|929.3|9
1639662920000|2021-12-16 13:55:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|4
1639662930000|2021-12-16 13:55:30|935.1|930.1|934.8|929.8|935.1|930.1|934.8|929.8|5
1639662940000|2021-12-16 13:55:40|934.6|929.6|934.2|929.2|934.6|929.6|934.2|929.2|10
1639662950000|2021-12-16 13:55:50|934.3|929.3|934.6|929.6|934.7|929.7|934.3|929.3|9
1639662960000|2021-12-16 13:56:00|934.5|929.5|934.3|929.3|934.5|929.5|934.2|929.2|7
1639662970000|2021-12-16 13:56:10|934.2|929.2|934.6|929.6|934.7|929.7|934.2|929.2|7
1639662980000|2021-12-16 13:56:20|934.7|929.7|935|930|935|930|934.7|929.7|4
1639662990000|2021-12-16 13:56:30|934.9|929.9|935.1|930.1|935.3|930.3|934.9|929.9|10
1639663000000|2021-12-16 13:56:40|935.2|930.2|934.8|929.8|935.2|930.2|934.8|929.8|6
1639663010000|2021-12-16 13:56:50|934.7|929.7|934.8|929.8|934.9|929.9|934.7|929.7|4
1639663020000|2021-12-16 13:57:00|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|3
1639663030000|2021-12-16 13:57:10|934.8|929.8|934.9|929.9|935|930|934.8|929.8|10
1639663050000|2021-12-16 13:57:30|935.2|930.2|934.7|929.7|935.2|930.2|934.6|929.6|5
1639663060000|2021-12-16 13:57:40|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1639663070000|2021-12-16 13:57:50|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|3
1639663080000|2021-12-16 13:58:00|934.7|929.7|934.6|929.6|934.8|929.8|934.4|929.4|8
1639663090000|2021-12-16 13:58:10|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|4
1639663100000|2021-12-16 13:58:20|934.4|929.4|934.3|929.3|934.4|929.4|934.1|929.1|8
1639663110000|2021-12-16 13:58:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639663120000|2021-12-16 13:58:40|934.5|929.5|934.8|929.8|934.8|929.8|934.5|929.5|4
1639663130000|2021-12-16 13:58:50|934.7|929.7|935.2|930.2|935.2|930.2|934.7|929.7|10
1639663140000|2021-12-16 13:59:00|935.6|930.6|935.8|930.8|935.8|930.8|935.5|930.5|12
1639663150000|2021-12-16 13:59:10|936|931|936|931|936|931|935.8|930.8|11
1639663160000|2021-12-16 13:59:20|935.9|930.9|935.8|930.8|936|931|935.6|930.6|13
1639663170000|2021-12-16 13:59:30|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639663180000|2021-12-16 13:59:40|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|4
1639663190000|2021-12-16 13:59:50|935.4|930.4|935.7|930.7|935.7|930.7|935.4|930.4|5
1639663200000|2021-12-16 14:00:00|935.8|930.8|935|930|936.1|931.1|934.5|929.5|35
1639663210000|2021-12-16 14:00:10|934.9|929.9|933.6|928.6|934.9|929.9|933.5|928.5|26
1639663220000|2021-12-16 14:00:20|933.5|928.5|933.2|928.2|933.6|928.6|933|928|23
1639663230000|2021-12-16 14:00:30|933|928|933.9|928.9|934.2|929.2|933|928|22
1639663240000|2021-12-16 14:00:40|934|929|934.6|929.6|934.6|929.6|933.9|928.9|11
1639663250000|2021-12-16 14:00:50|934.5|929.5|934.3|929.3|934.6|929.6|934.2|929.2|9
1639663260000|2021-12-16 14:01:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|6
1639663270000|2021-12-16 14:01:10|934.4|929.4|934.1|929.1|934.4|929.4|934|929|5
1639663280000|2021-12-16 14:01:20|934|929|934.1|929.1|934.1|929.1|933.9|928.9|8
1639663290000|2021-12-16 14:01:30|934.2|929.2|934|929|934.2|929.2|934|929|5
1639663300000|2021-12-16 14:01:40|933.9|928.9|933.8|928.8|934|929|933.8|928.8|6
1639663310000|2021-12-16 14:01:50|933.9|928.9|934|929|934|929|933.6|928.6|15
1639663320000|2021-12-16 14:02:00|934.2|929.2|933|928|934.2|929.2|933|928|10
1639663330000|2021-12-16 14:02:10|932.9|927.9|932.9|927.9|933.1|928.1|932.8|927.8|12
1639663340000|2021-12-16 14:02:20|933|928|932.9|927.9|933.1|928.1|932.8|927.8|7
1639663350000|2021-12-16 14:02:30|933.3|928.3|932.8|927.8|933.3|928.3|932.7|927.7|14
1639663360000|2021-12-16 14:02:40|932.7|927.7|932.4|927.4|932.7|927.7|932.4|927.4|4
1639663370000|2021-12-16 14:02:50|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1639663380000|2021-12-16 14:03:00|932.7|927.7|932.6|927.6|932.9|927.9|932.5|927.5|8
1639663390000|2021-12-16 14:03:10|932.5|927.5|932.8|927.8|933|928|932.5|927.5|6
1639663400000|2021-12-16 14:03:20|932.5|927.5|932.7|927.7|932.7|927.7|932.5|927.5|5
1639663410000|2021-12-16 14:03:30|932.8|927.8|932.8|927.8|932.9|927.9|932.7|927.7|16
1639663420000|2021-12-16 14:03:40|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|6
1639663430000|2021-12-16 14:03:50|932.7|927.7|932.9|927.9|933.1|928.1|932.7|927.7|10
1639663440000|2021-12-16 14:04:00|933|928|933.1|928.1|933.4|928.4|933|928|12
1639663450000|2021-12-16 14:04:10|933|928|933.1|928.1|933.1|928.1|933|928|2
1639663460000|2021-12-16 14:04:20|933|928|932.7|927.7|933|928|932.7|927.7|4
1639663470000|2021-12-16 14:04:30|932.8|927.8|932.6|927.6|932.8|927.8|932.6|927.6|5
1639663480000|2021-12-16 14:04:40|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639663490000|2021-12-16 14:04:50|932.7|927.7|931.5|926.5|932.7|927.7|931.5|926.5|14
1639663500000|2021-12-16 14:05:00|931.7|926.7|931.3|926.3|932|927|931.3|926.3|17
1639663510000|2021-12-16 14:05:10|931.2|926.2|931.6|926.6|931.8|926.8|931.1|926.1|11
1639663520000|2021-12-16 14:05:20|931.4|926.4|931.9|926.9|931.9|926.9|931.4|926.4|6
1639663530000|2021-12-16 14:05:30|931.7|926.7|931.5|926.5|931.9|926.9|931.5|926.5|9
1639663540000|2021-12-16 14:05:40|931.6|926.6|932.1|927.1|932.1|927.1|931.4|926.4|14
1639663550000|2021-12-16 14:05:50|932|927|932.6|927.6|932.6|927.6|932|927|6
1639663560000|2021-12-16 14:06:00|932.7|927.7|932.9|927.9|932.9|927.9|932.7|927.7|7
1639663570000|2021-12-16 14:06:10|932.8|927.8|932.5|927.5|932.9|927.9|932.4|927.4|11
1639663580000|2021-12-16 14:06:20|932.4|927.4|932.3|927.3|932.5|927.5|932.3|927.3|3
1639663590000|2021-12-16 14:06:30|932.4|927.4|932.9|927.9|932.9|927.9|932.4|927.4|9
1639663600000|2021-12-16 14:06:40|933|928|932.9|927.9|933.1|928.1|932.8|927.8|10
1639663610000|2021-12-16 14:06:50|933|928|933.7|928.7|933.8|928.8|932.9|927.9|12
1639663620000|2021-12-16 14:07:00|933.8|928.8|933.6|928.6|934.1|929.1|933.6|928.6|11
1639663630000|2021-12-16 14:07:10|933.8|928.8|933.1|928.1|933.9|928.9|933.1|928.1|8
1639663640000|2021-12-16 14:07:20|933.2|928.2|933.6|928.6|933.6|928.6|933.2|928.2|14
1639663650000|2021-12-16 14:07:30|933.8|928.8|933.7|928.7|933.9|928.9|933.7|928.7|16
1639663660000|2021-12-16 14:07:40|933.9|928.9|934.7|929.7|934.8|929.8|933.9|928.9|6
1639663670000|2021-12-16 14:07:50|934.9|929.9|935|930|935.2|930.2|934.9|929.9|7
1639663680000|2021-12-16 14:08:00|935.1|930.1|935.3|930.3|935.9|930.9|935.1|930.1|21
1639663690000|2021-12-16 14:08:10|935.5|930.5|935.8|930.8|935.8|930.8|935.4|930.4|10
1639663700000|2021-12-16 14:08:20|935.7|930.7|935.7|930.7|935.9|930.9|935.6|930.6|9
1639663710000|2021-12-16 14:08:30|935.5|930.5|935|930|935.7|930.7|934.9|929.9|11
1639663720000|2021-12-16 14:08:40|934.8|929.8|935|930|935.1|930.1|934.8|929.8|4
1639663730000|2021-12-16 14:08:50|935.1|930.1|934.7|929.7|935.3|930.3|934.6|929.6|13
1639663740000|2021-12-16 14:09:00|934.8|929.8|934.7|929.7|934.8|929.8|934.3|929.3|14
1639663750000|2021-12-16 14:09:10|934.8|929.8|935|930|935.4|930.4|934.8|929.8|23
1639663760000|2021-12-16 14:09:20|935.1|930.1|935|930|935.1|930.1|934.9|929.9|15
1639663770000|2021-12-16 14:09:30|934.9|929.9|934.9|929.9|935|930|934.8|929.8|15
1639663780000|2021-12-16 14:09:40|934.8|929.8|935.3|930.3|935.3|930.3|934.8|929.8|14
1639663790000|2021-12-16 14:09:50|935.2|930.2|935|930|935.3|930.3|934.9|929.9|5
1639663800000|2021-12-16 14:10:00|934.9|929.9|934.9|929.9|935|930|934.6|929.6|15
1639663810000|2021-12-16 14:10:10|935|930|934.9|929.9|935|930|934.6|929.6|5
1639663820000|2021-12-16 14:10:20|935|930|935|930|935.1|930.1|934.9|929.9|7
1639663830000|2021-12-16 14:10:30|934.9|929.9|935.4|930.4|935.6|930.6|934.9|929.9|8
1639663840000|2021-12-16 14:10:40|935.3|930.3|935.1|930.1|935.7|930.7|935.1|930.1|10
1639663850000|2021-12-16 14:10:50|935.2|930.2|935.2|930.2|935.4|930.4|935.1|930.1|21
1639663860000|2021-12-16 14:11:00|935.1|930.1|935.4|930.4|935.5|930.5|935.1|930.1|8
1639663870000|2021-12-16 14:11:10|935.5|930.5|935.3|930.3|935.5|930.5|935|930|12
1639663880000|2021-12-16 14:11:20|935.4|930.4|934.9|929.9|935.4|930.4|934.8|929.8|10
1639663890000|2021-12-16 14:11:30|935|930|934.4|929.4|935.1|930.1|934.4|929.4|7
1639663900000|2021-12-16 14:11:40|934.3|929.3|934.6|929.6|934.9|929.9|934.3|929.3|7
1639663910000|2021-12-16 14:11:50|934.7|929.7|934.5|929.5|934.9|929.9|934.5|929.5|14
1639663920000|2021-12-16 14:12:00|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|7
1639663930000|2021-12-16 14:12:10|934.5|929.5|934.5|929.5|934.5|929.5|934.3|929.3|6
1639663940000|2021-12-16 14:12:20|934.6|929.6|934.6|929.6|934.6|929.6|934.4|929.4|5
1639663950000|2021-12-16 14:12:30|934.5|929.5|934.1|929.1|934.5|929.5|934.1|929.1|12
1639663960000|2021-12-16 14:12:40|934|929|934.2|929.2|934.2|929.2|934|929|3
1639663970000|2021-12-16 14:12:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639663980000|2021-12-16 14:13:00|934|929|933.8|928.8|934.1|929.1|933.7|928.7|9
1639663990000|2021-12-16 14:13:10|934|929|934.1|929.1|934.2|929.2|934|929|12
1639664000000|2021-12-16 14:13:20|934|929|933.8|928.8|934.2|929.2|933.7|928.7|8
1639664010000|2021-12-16 14:13:30|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|7
1639664020000|2021-12-16 14:13:40|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|7
1639664030000|2021-12-16 14:13:50|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|5
1639664040000|2021-12-16 14:14:00|933.8|928.8|933.8|928.8|933.9|928.9|933.7|928.7|5
1639664050000|2021-12-16 14:14:10|934|929|934|929|934|929|933.9|928.9|3
1639664060000|2021-12-16 14:14:20|933.9|928.9|934|929|934.2|929.2|933.9|928.9|10
1639664070000|2021-12-16 14:14:30|934.1|929.1|934|929|934.1|929.1|933.9|928.9|6
1639664080000|2021-12-16 14:14:40|934.1|929.1|934.6|929.6|934.6|929.6|934|929|9
1639664090000|2021-12-16 14:14:50|934.5|929.5|934.4|929.4|934.6|929.6|934.3|929.3|12
1639664100000|2021-12-16 14:15:00|934.1|929.1|934.9|929.9|934.9|929.9|934.1|929.1|8
1639664110000|2021-12-16 14:15:10|935|930|934.6|929.6|935|930|934.4|929.4|12
1639664120000|2021-12-16 14:15:20|934.5|929.5|934|929|934.5|929.5|934|929|4
1639664130000|2021-12-16 14:15:30|933.9|928.9|934.1|929.1|934.2|929.2|933.7|928.7|6
1639664140000|2021-12-16 14:15:40|934|929|933.8|928.8|934|929|933.7|928.7|12
1639664150000|2021-12-16 14:15:50|933.9|928.9|934|929|934|929|933.7|928.7|8
1639664160000|2021-12-16 14:16:00|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|11
1639664170000|2021-12-16 14:16:10|934.4|929.4|934|929|934.4|929.4|934|929|9
1639664180000|2021-12-16 14:16:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639664190000|2021-12-16 14:16:30|934|929|933.4|928.4|934|929|933.4|928.4|5
1639664200000|2021-12-16 14:16:40|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|5
1639664210000|2021-12-16 14:16:50|933.4|928.4|933.6|928.6|933.6|928.6|933.4|928.4|3
1639664220000|2021-12-16 14:17:00|933.5|928.5|933.2|928.2|933.5|928.5|933.1|928.1|15
1639664230000|2021-12-16 14:17:10|933.3|928.3|933.2|928.2|933.4|928.4|932.9|927.9|18
1639664240000|2021-12-16 14:17:20|933.3|928.3|933.2|928.2|933.6|928.6|933.2|928.2|7
1639664250000|2021-12-16 14:17:30|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|20
1639664260000|2021-12-16 14:17:40|933.3|928.3|933.9|928.9|933.9|928.9|933.3|928.3|13
1639664270000|2021-12-16 14:17:50|933.6|928.6|933.2|928.2|933.6|928.6|933.2|928.2|3
1639664280000|2021-12-16 14:18:00|933.1|928.1|933.2|928.2|933.3|928.3|933|928|13
1639664290000|2021-12-16 14:18:10|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1639664300000|2021-12-16 14:18:20|933.3|928.3|933|928|933.3|928.3|932.9|927.9|10
1639664310000|2021-12-16 14:18:30|932.9|927.9|932.9|927.9|933|928|932.9|927.9|3
1639664320000|2021-12-16 14:18:40|932.8|927.8|932.8|927.8|932.8|927.8|932.7|927.7|5
1639664330000|2021-12-16 14:18:50|932.9|927.9|933|928|933.1|928.1|932.9|927.9|8
1639664340000|2021-12-16 14:19:00|932.9|927.9|932.7|927.7|932.9|927.9|932.7|927.7|5
1639664350000|2021-12-16 14:19:10|932.5|927.5|932.2|927.2|932.5|927.5|932.2|927.2|9
1639664360000|2021-12-16 14:19:20|932.3|927.3|932.3|927.3|932.4|927.4|932.3|927.3|9
1639664370000|2021-12-16 14:19:30|932.4|927.4|932.1|927.1|932.4|927.4|932|927|9
1639664380000|2021-12-16 14:19:40|932|927|932|927|932.1|927.1|931.9|926.9|18
1639664390000|2021-12-16 14:19:50|932.1|927.1|932.1|927.1|932.3|927.3|932|927|9
1639664400000|2021-12-16 14:20:00|932.2|927.2|932.2|927.2|932.6|927.6|932.1|927.1|14
1639664410000|2021-12-16 14:20:10|932|927|932.4|927.4|932.4|927.4|931.7|926.7|7
1639664420000|2021-12-16 14:20:20|932.5|927.5|932.5|927.5|932.7|927.7|932.5|927.5|3
1639664430000|2021-12-16 14:20:30|932.6|927.6|932.5|927.5|932.6|927.6|932.5|927.5|2
1639664440000|2021-12-16 14:20:40|932.4|927.4|932.3|927.3|932.4|927.4|932.3|927.3|4
1639664450000|2021-12-16 14:20:50|932.4|927.4|932.4|927.4|932.4|927.4|932.3|927.3|5
1639664460000|2021-12-16 14:21:00|932.5|927.5|932.7|927.7|932.7|927.7|932.5|927.5|3
1639664470000|2021-12-16 14:21:10|932.9|927.9|932.6|927.6|933|928|932.5|927.5|9
1639664480000|2021-12-16 14:21:20|932.5|927.5|932.6|927.6|932.6|927.6|932.5|927.5|10
1639664490000|2021-12-16 14:21:30|932.5|927.5|932.7|927.7|932.9|927.9|932.5|927.5|12
1639664500000|2021-12-16 14:21:40|932.5|927.5|932.4|927.4|932.5|927.5|932.1|927.1|4
1639664510000|2021-12-16 14:21:50|932.3|927.3|932.5|927.5|932.5|927.5|932.3|927.3|5
1639664520000|2021-12-16 14:22:00|932.4|927.4|932.5|927.5|932.5|927.5|932.4|927.4|4
1639664530000|2021-12-16 14:22:10|932.4|927.4|932.5|927.5|932.5|927.5|932.4|927.4|4
1639664540000|2021-12-16 14:22:20|932.4|927.4|932.6|927.6|932.7|927.7|932.2|927.2|10
1639664550000|2021-12-16 14:22:30|932.7|927.7|932.4|927.4|932.9|927.9|932.4|927.4|7
1639664560000|2021-12-16 14:22:40|932.3|927.3|932.5|927.5|932.6|927.6|932.3|927.3|9
1639664570000|2021-12-16 14:22:50|932.4|927.4|932.3|927.3|932.5|927.5|932.3|927.3|8
1639664580000|2021-12-16 14:23:00|932.4|927.4|932.2|927.2|932.5|927.5|932.2|927.2|6
1639664590000|2021-12-16 14:23:10|932.3|927.3|931.6|926.6|932.3|927.3|931.6|926.6|7
1639664600000|2021-12-16 14:23:20|931.7|926.7|931.6|926.6|931.7|926.7|931.5|926.5|6
1639664610000|2021-12-16 14:23:30|931.5|926.5|931.4|926.4|931.5|926.5|931.1|926.1|6
1639664620000|2021-12-16 14:23:40|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|2
1639664630000|2021-12-16 14:23:50|931.5|926.5|931.9|926.9|931.9|926.9|931.5|926.5|5
1639664640000|2021-12-16 14:24:00|931.8|926.8|932|927|932|927|931.8|926.8|3
1639664650000|2021-12-16 14:24:10|932.1|927.1|931.9|926.9|932.1|927.1|931.9|926.9|3
1639664660000|2021-12-16 14:24:20|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|4
1639664670000|2021-12-16 14:24:30|932|927|932|927|932|927|932|927|1
1639664680000|2021-12-16 14:24:40|932.1|927.1|932.7|927.7|932.7|927.7|932.1|927.1|10
1639664690000|2021-12-16 14:24:50|933.1|928.1|932.6|927.6|933.1|928.1|932.6|927.6|7
1639664700000|2021-12-16 14:25:00|932.7|927.7|932.6|927.6|932.7|927.7|932.5|927.5|6
1639664710000|2021-12-16 14:25:10|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639664720000|2021-12-16 14:25:20|932.8|927.8|932.6|927.6|933|928|932.6|927.6|10
1639664730000|2021-12-16 14:25:30|932.7|927.7|933|928|933.2|928.2|932.7|927.7|21
1639664740000|2021-12-16 14:25:40|932.9|927.9|933|928|933|928|932.9|927.9|2
1639664750000|2021-12-16 14:25:50|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|4
1639664760000|2021-12-16 14:26:00|932.7|927.7|933|928|933|928|932.7|927.7|4
1639664770000|2021-12-16 14:26:10|933.1|928.1|933|928|933.2|928.2|933|928|4
1639664790000|2021-12-16 14:26:30|932.8|927.8|933|928|933|928|932.8|927.8|2
1639664820000|2021-12-16 14:27:00|933.2|928.2|932.8|927.8|933.2|928.2|932.8|927.8|5
1639664830000|2021-12-16 14:27:10|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|2
1639664840000|2021-12-16 14:27:20|932.9|927.9|932.7|927.7|932.9|927.9|932.7|927.7|3
1639664850000|2021-12-16 14:27:30|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1639664860000|2021-12-16 14:27:40|932.5|927.5|933|928|933|928|932.5|927.5|5
1639664870000|2021-12-16 14:27:50|933.3|928.3|933.2|928.2|933.3|928.3|933.1|928.1|8
1639664880000|2021-12-16 14:28:00|933.1|928.1|933.1|928.1|933.2|928.2|933|928|11
1639664890000|2021-12-16 14:28:10|933|928|933|928|933.2|928.2|933|928|7
1639664900000|2021-12-16 14:28:20|933.2|928.2|933.3|928.3|933.3|928.3|933.1|928.1|4
1639664910000|2021-12-16 14:28:30|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639664930000|2021-12-16 14:28:50|933|928|933|928|933|928|932.9|927.9|3
1639664940000|2021-12-16 14:29:00|932.8|927.8|932.8|927.8|932.9|927.9|932.7|927.7|5
1639664960000|2021-12-16 14:29:20|932.9|927.9|933|928|933|928|932.8|927.8|4
1639664970000|2021-12-16 14:29:30|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639664980000|2021-12-16 14:29:40|933.3|928.3|933.3|928.3|933.3|928.3|933.2|928.2|5
1639664990000|2021-12-16 14:29:50|933.5|928.5|933.2|928.2|933.5|928.5|933.2|928.2|10
1639665000000|2021-12-16 14:30:00|932.9|927.9|933|928|933.4|928.4|932.2|927.2|30
1639665010000|2021-12-16 14:30:10|933.1|928.1|933.3|928.3|933.4|928.4|932.9|927.9|27
1639665020000|2021-12-16 14:30:20|933.4|928.4|933|928|933.5|928.5|933|928|16
1639665030000|2021-12-16 14:30:30|933.1|928.1|932.8|927.8|933.1|928.1|932.7|927.7|17
1639665040000|2021-12-16 14:30:40|932.9|927.9|933.3|928.3|933.5|928.5|932.9|927.9|11
1639665050000|2021-12-16 14:30:50|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639665060000|2021-12-16 14:31:00|933.2|928.2|933|928|933.2|928.2|932.9|927.9|17
1639665070000|2021-12-16 14:31:10|932.9|927.9|932.1|927.1|932.9|927.9|931.9|926.9|22
1639665080000|2021-12-16 14:31:20|932.2|927.2|932.2|927.2|932.3|927.3|932.2|927.2|5
1639665090000|2021-12-16 14:31:30|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|4
1639665100000|2021-12-16 14:31:40|932.6|927.6|932.4|927.4|932.7|927.7|932.3|927.3|13
1639665110000|2021-12-16 14:31:50|932.3|927.3|932.3|927.3|932.5|927.5|932.2|927.2|21
1639665120000|2021-12-16 14:32:00|932.2|927.2|932.3|927.3|932.9|927.9|932.2|927.2|21
1639665130000|2021-12-16 14:32:10|932.2|927.2|932|927|932.3|927.3|932|927|7
1639665140000|2021-12-16 14:32:20|931.9|926.9|931.8|926.8|932.3|927.3|931.7|926.7|19
1639665150000|2021-12-16 14:32:30|932.1|927.1|931.7|926.7|932.3|927.3|931.7|926.7|10
1639665160000|2021-12-16 14:32:40|931.8|926.8|932|927|932|927|931.6|926.6|18
1639665170000|2021-12-16 14:32:50|931.8|926.8|931.9|926.9|931.9|926.9|931.7|926.7|9
1639665180000|2021-12-16 14:33:00|931.8|926.8|931.7|926.7|932.1|927.1|931.6|926.6|17
1639665190000|2021-12-16 14:33:10|931.8|926.8|931.6|926.6|931.9|926.9|931.6|926.6|19
1639665200000|2021-12-16 14:33:20|931.7|926.7|931.4|926.4|931.8|926.8|931.4|926.4|14
1639665210000|2021-12-16 14:33:30|931.2|926.2|931|926|931.4|926.4|931|926|18
1639665220000|2021-12-16 14:33:40|930.9|925.9|931.5|926.5|931.5|926.5|930.8|925.8|15
1639665230000|2021-12-16 14:33:50|931.3|926.3|931.5|926.5|931.5|926.5|931.3|926.3|9
1639665240000|2021-12-16 14:34:00|931.4|926.4|932|927|932.1|927.1|931.4|926.4|16
1639665250000|2021-12-16 14:34:10|931.8|926.8|932.5|927.5|932.5|927.5|931.8|926.8|14
1639665260000|2021-12-16 14:34:20|932.6|927.6|932.6|927.6|932.7|927.7|932.3|927.3|11
1639665270000|2021-12-16 14:34:30|932.7|927.7|932.8|927.8|932.9|927.9|932.7|927.7|7
1639665280000|2021-12-16 14:34:40|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|17
1639665290000|2021-12-16 14:34:50|932.6|927.6|933|928|933.1|928.1|932.6|927.6|10
1639665300000|2021-12-16 14:35:00|933.1|928.1|933.1|928.1|933.5|928.5|933.1|928.1|19
1639665310000|2021-12-16 14:35:10|933.2|928.2|933.9|928.9|934|929|933.1|928.1|10
1639665320000|2021-12-16 14:35:20|934|929|934.6|929.6|934.8|929.8|933.8|928.8|21
1639665330000|2021-12-16 14:35:30|935|930|935|930|935.1|930.1|934.9|929.9|9
1639665340000|2021-12-16 14:35:40|934.4|929.4|934.2|929.2|934.8|929.8|934.1|929.1|10
1639665350000|2021-12-16 14:35:50|934.4|929.4|934.7|929.7|934.8|929.8|934.4|929.4|9
1639665360000|2021-12-16 14:36:00|934.5|929.5|934|929|934.6|929.6|934|929|16
1639665370000|2021-12-16 14:36:10|934.1|929.1|933.7|928.7|934.1|929.1|933.7|928.7|8
1639665380000|2021-12-16 14:36:20|933.8|928.8|934.1|929.1|934.5|929.5|933.8|928.8|16
1639665390000|2021-12-16 14:36:30|934|929|934.1|929.1|934.2|929.2|933.9|928.9|14
1639665400000|2021-12-16 14:36:40|934.2|929.2|934|929|934.2|929.2|934|929|5
1639665410000|2021-12-16 14:36:50|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|13
1639665420000|2021-12-16 14:37:00|934.5|929.5|934.7|929.7|935.1|930.1|934.5|929.5|15
1639665430000|2021-12-16 14:37:10|934.5|929.5|934.3|929.3|934.8|929.8|934.3|929.3|19
1639665440000|2021-12-16 14:37:20|934.4|929.4|933.8|928.8|934.4|929.4|933.8|928.8|14
1639665450000|2021-12-16 14:37:30|933.9|928.9|934|929|934.1|929.1|933.9|928.9|5
1639665460000|2021-12-16 14:37:40|934.1|929.1|934.1|929.1|934.1|929.1|933.9|928.9|5
1639665470000|2021-12-16 14:37:50|934.3|929.3|934.5|929.5|934.6|929.6|934.3|929.3|11
1639665480000|2021-12-16 14:38:00|934.6|929.6|934.6|929.6|934.8|929.8|934.5|929.5|14
1639665490000|2021-12-16 14:38:10|934.8|929.8|934.9|929.9|935|930|934.8|929.8|14
1639665500000|2021-12-16 14:38:20|934.7|929.7|934.3|929.3|934.8|929.8|934.1|929.1|14
1639665510000|2021-12-16 14:38:30|934.1|929.1|934.2|929.2|934.3|929.3|934.1|929.1|12
1639665520000|2021-12-16 14:38:40|934.1|929.1|934.1|929.1|934.2|929.2|933.8|928.8|15
1639665530000|2021-12-16 14:38:50|934|929|934.1|929.1|934.3|929.3|934|929|8
1639665540000|2021-12-16 14:39:00|934.2|929.2|934|929|934.6|929.6|934|929|10
1639665550000|2021-12-16 14:39:10|933.8|928.8|934.1|929.1|934.1|929.1|933.8|928.8|18
1639665560000|2021-12-16 14:39:20|934.2|929.2|934.6|929.6|934.6|929.6|934|929|10
1639665570000|2021-12-16 14:39:30|934.5|929.5|934|929|934.6|929.6|934|929|11
1639665580000|2021-12-16 14:39:40|933.9|928.9|934.5|929.5|934.5|929.5|933.8|928.8|14
1639665590000|2021-12-16 14:39:50|934.6|929.6|934.4|929.4|934.6|929.6|934.2|929.2|16
1639665600000|2021-12-16 14:40:00|934.5|929.5|935.3|930.3|935.4|930.4|934.5|929.5|18
1639665610000|2021-12-16 14:40:10|935.5|930.5|935.8|930.8|935.9|930.9|935.5|930.5|10
1639665620000|2021-12-16 14:40:20|935.7|930.7|935.9|930.9|935.9|930.9|935.4|930.4|20
1639665630000|2021-12-16 14:40:30|936|931|935.7|930.7|936|931|935.5|930.5|14
1639665640000|2021-12-16 14:40:40|935.8|930.8|935.7|930.7|935.9|930.9|935.2|930.2|21
1639665650000|2021-12-16 14:40:50|935.6|930.6|935.1|930.1|935.8|930.8|935.1|930.1|16
1639665660000|2021-12-16 14:41:00|934.9|929.9|934.8|929.8|935.2|930.2|934.8|929.8|11
1639665670000|2021-12-16 14:41:10|935.1|930.1|934.7|929.7|935.1|930.1|934.5|929.5|14
1639665680000|2021-12-16 14:41:20|934.8|929.8|934.8|929.8|935.1|930.1|934.7|929.7|7
1639665690000|2021-12-16 14:41:30|934.7|929.7|934.4|929.4|934.8|929.8|934.4|929.4|14
1639665700000|2021-12-16 14:41:40|934.3|929.3|935.1|930.1|935.2|930.2|934.3|929.3|19
1639665710000|2021-12-16 14:41:50|935|930|935.1|930.1|935.2|930.2|935|930|12
1639665720000|2021-12-16 14:42:00|935|930|935.5|930.5|935.8|930.8|934.5|929.5|16
1639665730000|2021-12-16 14:42:10|935.7|930.7|935.2|930.2|935.8|930.8|935.2|930.2|17
1639665740000|2021-12-16 14:42:20|935.1|930.1|934.8|929.8|935.2|930.2|934.8|929.8|17
1639665750000|2021-12-16 14:42:30|934.9|929.9|935.3|930.3|935.4|930.4|934.8|929.8|15
1639665760000|2021-12-16 14:42:40|935.1|930.1|935.4|930.4|935.6|930.6|935.1|930.1|18
1639665770000|2021-12-16 14:42:50|935.3|930.3|934.9|929.9|935.3|930.3|934.9|929.9|7
1639665780000|2021-12-16 14:43:00|934.8|929.8|934.8|929.8|934.9|929.9|934.5|929.5|12
1639665790000|2021-12-16 14:43:10|934.9|929.9|934.8|929.8|935.1|930.1|934.8|929.8|14
1639665800000|2021-12-16 14:43:20|934.7|929.7|934.9|929.9|935.1|930.1|934.7|929.7|7
1639665810000|2021-12-16 14:43:30|935|930|934.4|929.4|935|930|934.3|929.3|13
1639665820000|2021-12-16 14:43:40|934.5|929.5|934.7|929.7|934.8|929.8|934.3|929.3|11
1639665830000|2021-12-16 14:43:50|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639665840000|2021-12-16 14:44:00|935|930|934.7|929.7|935.1|930.1|934.7|929.7|10
1639665850000|2021-12-16 14:44:10|934.6|929.6|935.3|930.3|935.3|930.3|934.6|929.6|9
1639665860000|2021-12-16 14:44:20|935|930|934.4|929.4|935|930|934.4|929.4|11
1639665870000|2021-12-16 14:44:30|934.5|929.5|934.1|929.1|934.5|929.5|934.1|929.1|4
1639665880000|2021-12-16 14:44:40|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|3
1639665890000|2021-12-16 14:44:50|934|929|933.9|928.9|934|929|933.9|928.9|4
1639665900000|2021-12-16 14:45:00|934.1|929.1|933.7|928.7|934.4|929.4|933.7|928.7|16
1639665910000|2021-12-16 14:45:10|933.8|928.8|933.7|928.7|934|929|933.7|928.7|10
1639665920000|2021-12-16 14:45:20|933.8|928.8|934.1|929.1|934.4|929.4|933.8|928.8|10
1639665930000|2021-12-16 14:45:30|934.2|929.2|934.1|929.1|934.5|929.5|933.9|928.9|20
1639665940000|2021-12-16 14:45:40|934.2|929.2|934.8|929.8|934.8|929.8|934.1|929.1|17
1639665950000|2021-12-16 14:45:50|934.7|929.7|935.1|930.1|935.1|930.1|934.7|929.7|12
1639665960000|2021-12-16 14:46:00|935|930|934.9|929.9|935.7|930.7|934.9|929.9|18
1639665970000|2021-12-16 14:46:10|935|930|934.8|929.8|935.3|930.3|934.8|929.8|11
1639665980000|2021-12-16 14:46:20|934.7|929.7|934.9|929.9|934.9|929.9|934.5|929.5|17
1639665990000|2021-12-16 14:46:30|935|930|935.5|930.5|935.5|930.5|934.9|929.9|5
1639666000000|2021-12-16 14:46:40|935.6|930.6|936.8|931.8|937|932|935.6|930.6|16
1639666010000|2021-12-16 14:46:50|936.6|931.6|936.9|931.9|937|932|936.6|931.6|22
1639666020000|2021-12-16 14:47:00|937.1|932.1|936|931|937.2|932.2|935.9|930.9|13
1639666030000|2021-12-16 14:47:10|935.9|930.9|936.4|931.4|936.5|931.5|935.9|930.9|24
1639666040000|2021-12-16 14:47:20|936.3|931.3|936.3|931.3|936.5|931.5|936.1|931.1|22
1639666050000|2021-12-16 14:47:30|936.4|931.4|936.3|931.3|936.4|931.4|936.1|931.1|27
1639666060000|2021-12-16 14:47:40|936.2|931.2|936.4|931.4|936.6|931.6|936.1|931.1|16
1639666070000|2021-12-16 14:47:50|936.5|931.5|936.6|931.6|936.6|931.6|936.4|931.4|5
1639666080000|2021-12-16 14:48:00|936.7|931.7|936.9|931.9|937.1|932.1|936.7|931.7|24
1639666090000|2021-12-16 14:48:10|937.3|932.3|937.1|932.1|937.3|932.3|937.1|932.1|20
1639666100000|2021-12-16 14:48:20|937.2|932.2|937.1|932.1|937.3|932.3|937.1|932.1|6
1639666110000|2021-12-16 14:48:30|937.2|932.2|937.4|932.4|937.4|932.4|937.1|932.1|9
1639666120000|2021-12-16 14:48:40|937.5|932.5|937.8|932.8|937.9|932.9|937.5|932.5|14
1639666130000|2021-12-16 14:48:50|937.7|932.7|937.6|932.6|937.8|932.8|937.5|932.5|14
1639666140000|2021-12-16 14:49:00|937.7|932.7|937.9|932.9|938.2|933.2|937.6|932.6|20
1639666150000|2021-12-16 14:49:10|937.8|932.8|938|933|938|933|937.7|932.7|15
1639666160000|2021-12-16 14:49:20|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|7
1639666170000|2021-12-16 14:49:30|937.8|932.8|938.2|933.2|938.2|933.2|937.8|932.8|8
1639666180000|2021-12-16 14:49:40|938.1|933.1|938.1|933.1|938.1|933.1|937.9|932.9|17
1639666190000|2021-12-16 14:49:50|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639666200000|2021-12-16 14:50:00|938|933|939.3|934.3|939.4|934.4|938|933|17
1639666210000|2021-12-16 14:50:10|939.6|934.6|939.3|934.3|939.6|934.6|939.2|934.2|13
1639666220000|2021-12-16 14:50:20|939.4|934.4|938.9|933.9|939.4|934.4|938.8|933.8|9
1639666230000|2021-12-16 14:50:30|939.2|934.2|939.3|934.3|939.4|934.4|939.1|934.1|13
1639666240000|2021-12-16 14:50:40|939.1|934.1|939.2|934.2|939.2|934.2|938.9|933.9|17
1639666250000|2021-12-16 14:50:50|939.1|934.1|939.1|934.1|939.3|934.3|939.1|934.1|12
1639666260000|2021-12-16 14:51:00|939.5|934.5|939.7|934.7|939.8|934.8|939.4|934.4|24
1639666270000|2021-12-16 14:51:10|940|935|939.9|934.9|940.1|935.1|939.8|934.8|19
1639666280000|2021-12-16 14:51:20|939.8|934.8|939.5|934.5|939.9|934.9|939.4|934.4|18
1639666290000|2021-12-16 14:51:30|939.6|934.6|940.2|935.2|940.3|935.3|939.5|934.5|13
1639666300000|2021-12-16 14:51:40|940.1|935.1|939.8|934.8|940.2|935.2|939.8|934.8|7
1639666310000|2021-12-16 14:51:50|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|8
1639666320000|2021-12-16 14:52:00|939.7|934.7|940|935|940|935|939.5|934.5|17
1639666330000|2021-12-16 14:52:10|940.3|935.3|939.4|934.4|940.3|935.3|939.4|934.4|10
1639666340000|2021-12-16 14:52:20|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|4
1639666350000|2021-12-16 14:52:30|939.1|934.1|938.8|933.8|939.2|934.2|938.8|933.8|9
1639666360000|2021-12-16 14:52:40|938.7|933.7|938.5|933.5|939.1|934.1|938.5|933.5|17
1639666370000|2021-12-16 14:52:50|938.4|933.4|938.2|933.2|938.4|933.4|938.1|933.1|8
1639666380000|2021-12-16 14:53:00|938.3|933.3|937.1|932.1|938.3|933.3|937.1|932.1|12
1639666390000|2021-12-16 14:53:10|937|932|936.9|931.9|937.1|932.1|936.8|931.8|15
1639666400000|2021-12-16 14:53:20|936.8|931.8|936.6|931.6|936.9|931.9|936.6|931.6|17
1639666410000|2021-12-16 14:53:30|936.7|931.7|936.8|931.8|936.9|931.9|936.7|931.7|7
1639666420000|2021-12-16 14:53:40|936.9|931.9|937.4|932.4|937.5|932.5|936.9|931.9|13
1639666430000|2021-12-16 14:53:50|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|13
1639666440000|2021-12-16 14:54:00|937.6|932.6|937.6|932.6|937.9|932.9|937.4|932.4|15
1639666450000|2021-12-16 14:54:10|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1639666460000|2021-12-16 14:54:20|937.3|932.3|938.2|933.2|938.4|933.4|937.3|932.3|10
1639666470000|2021-12-16 14:54:30|938.4|933.4|938.9|933.9|938.9|933.9|938.4|933.4|12
1639666480000|2021-12-16 14:54:40|938.7|933.7|938.4|933.4|938.8|933.8|938.4|933.4|11
1639666490000|2021-12-16 14:54:50|938.5|933.5|938.1|933.1|938.5|933.5|937.9|932.9|18
1639666500000|2021-12-16 14:55:00|938.4|933.4|938.3|933.3|938.8|933.8|938.3|933.3|15
1639666510000|2021-12-16 14:55:10|938.4|933.4|938.2|933.2|938.4|933.4|938.1|933.1|5
1639666520000|2021-12-16 14:55:20|938.3|933.3|938.3|933.3|938.4|933.4|937.7|932.7|15
1639666530000|2021-12-16 14:55:30|938.4|933.4|938.7|933.7|939.1|934.1|938.4|933.4|16
1639666540000|2021-12-16 14:55:40|938.8|933.8|938.8|933.8|938.8|933.8|938.5|933.5|11
1639666550000|2021-12-16 14:55:50|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|9
1639666560000|2021-12-16 14:56:00|938.7|933.7|938.2|933.2|938.8|933.8|938.2|933.2|13
1639666570000|2021-12-16 14:56:10|938.3|933.3|938.4|933.4|938.5|933.5|938.3|933.3|8
1639666580000|2021-12-16 14:56:20|938.6|933.6|938.9|933.9|939.2|934.2|938.6|933.6|23
1639666590000|2021-12-16 14:56:30|939|934|938.5|933.5|939.1|934.1|938.5|933.5|15
1639666600000|2021-12-16 14:56:40|938.6|933.6|938.9|933.9|938.9|933.9|938.6|933.6|10
1639666610000|2021-12-16 14:56:50|939|934|939.3|934.3|939.4|934.4|939|934|5
1639666620000|2021-12-16 14:57:00|939.4|934.4|938.8|933.8|939.6|934.6|938.7|933.7|19
1639666630000|2021-12-16 14:57:10|938.7|933.7|939.3|934.3|939.4|934.4|938.7|933.7|11
1639666640000|2021-12-16 14:57:20|939.4|934.4|938.7|933.7|939.5|934.5|938.7|933.7|17
1639666650000|2021-12-16 14:57:30|938.6|933.6|938.4|933.4|938.8|933.8|938.3|933.3|25
1639666660000|2021-12-16 14:57:40|938.3|933.3|938.3|933.3|938.4|933.4|938.1|933.1|20
1639666670000|2021-12-16 14:57:50|938.5|933.5|938.1|933.1|938.5|933.5|938|933|11
1639666680000|2021-12-16 14:58:00|938|933|937.6|932.6|938.1|933.1|937.5|932.5|19
1639666690000|2021-12-16 14:58:10|937.5|932.5|937.4|932.4|937.6|932.6|937.2|932.2|11
1639666700000|2021-12-16 14:58:20|937.5|932.5|937.5|932.5|938.1|933.1|937.5|932.5|22
1639666710000|2021-12-16 14:58:30|937.6|932.6|937.2|932.2|937.7|932.7|936.9|931.9|12
1639666720000|2021-12-16 14:58:40|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1639666730000|2021-12-16 14:58:50|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|13
1639666740000|2021-12-16 14:59:00|937.4|932.4|937.6|932.6|937.8|932.8|937.4|932.4|17
1639666750000|2021-12-16 14:59:10|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|5
1639666760000|2021-12-16 14:59:20|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|11
1639666770000|2021-12-16 14:59:30|937.4|932.4|937.8|932.8|937.8|932.8|937.3|932.3|11
1639666780000|2021-12-16 14:59:40|937.7|932.7|937.3|932.3|937.7|932.7|937.3|932.3|13
1639666790000|2021-12-16 14:59:50|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|5
1639666800000|2021-12-16 15:00:00|937.4|932.4|938.4|933.4|938.6|933.6|937.4|932.4|19
1639666810000|2021-12-16 15:00:10|938.3|933.3|938.3|933.3|938.7|933.7|938.2|933.2|17
1639666820000|2021-12-16 15:00:20|938.4|933.4|938.3|933.3|938.4|933.4|938.1|933.1|8
1639666830000|2021-12-16 15:00:30|938.2|933.2|938.8|933.8|939.1|934.1|938.2|933.2|17
1639666840000|2021-12-16 15:00:40|938.7|933.7|938.6|933.6|938.8|933.8|938.6|933.6|8
1639666850000|2021-12-16 15:00:50|938.7|933.7|938.6|933.6|938.8|933.8|938.5|933.5|17
1639666860000|2021-12-16 15:01:00|938.7|933.7|937.8|932.8|939|934|937.8|932.8|17
1639666870000|2021-12-16 15:01:10|938.1|933.1|938.2|933.2|938.4|933.4|937.9|932.9|19
1639666880000|2021-12-16 15:01:20|938.1|933.1|938|933|938.1|933.1|937.8|932.8|12
1639666890000|2021-12-16 15:01:30|938.1|933.1|937.9|932.9|938.6|933.6|937.9|932.9|18
1639666900000|2021-12-16 15:01:40|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|4
1639666920000|2021-12-16 15:02:00|937.6|932.6|937.5|932.5|938.1|933.1|937.5|932.5|19
1639666930000|2021-12-16 15:02:10|937.4|932.4|937.2|932.2|937.6|932.6|937.2|932.2|11
1639666940000|2021-12-16 15:02:20|938|933|937.7|932.7|938.1|933.1|937.6|932.6|16
1639666950000|2021-12-16 15:02:30|937.8|932.8|936.8|931.8|937.8|932.8|936.8|931.8|12
1639666960000|2021-12-16 15:02:40|936.7|931.7|937.1|932.1|937.1|932.1|936.6|931.6|20
1639666970000|2021-12-16 15:02:50|937|932|937.4|932.4|937.4|932.4|937|932|14
1639666980000|2021-12-16 15:03:00|937.5|932.5|937.6|932.6|937.7|932.7|937.5|932.5|14
1639666990000|2021-12-16 15:03:10|937.5|932.5|937.9|932.9|938|933|937.5|932.5|13
1639667000000|2021-12-16 15:03:20|938|933|938.3|933.3|938.3|933.3|937.9|932.9|14
1639667010000|2021-12-16 15:03:30|938.4|933.4|938.6|933.6|938.8|933.8|938.4|933.4|16
1639667020000|2021-12-16 15:03:40|938.7|933.7|938.3|933.3|938.7|933.7|938.3|933.3|13
1639667030000|2021-12-16 15:03:50|938.4|933.4|937.6|932.6|938.4|933.4|937.6|932.6|18
1639667040000|2021-12-16 15:04:00|937.5|932.5|938|933|938|933|937.4|932.4|11
1639667050000|2021-12-16 15:04:10|938.1|933.1|937.5|932.5|938.1|933.1|937.5|932.5|10
1639667060000|2021-12-16 15:04:20|937.4|932.4|937.1|932.1|937.4|932.4|936.9|931.9|12
1639667070000|2021-12-16 15:04:30|937.2|932.2|937.1|932.1|937.5|932.5|937|932|24
1639667080000|2021-12-16 15:04:40|937|932|937|932|937.1|932.1|937|932|5
1639667090000|2021-12-16 15:04:50|936.9|931.9|936.9|931.9|937|932|936.8|931.8|5
1639667100000|2021-12-16 15:05:00|937|932|937.5|932.5|937.8|932.8|937|932|8
1639667110000|2021-12-16 15:05:10|937.4|932.4|937.5|932.5|937.5|932.5|937.2|932.2|11
1639667120000|2021-12-16 15:05:20|937.6|932.6|937.2|932.2|937.6|932.6|937.2|932.2|13
1639667130000|2021-12-16 15:05:30|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1639667140000|2021-12-16 15:05:40|936.9|931.9|936.6|931.6|936.9|931.9|936.1|931.1|8
1639667150000|2021-12-16 15:05:50|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|10
1639667160000|2021-12-16 15:06:00|936.6|931.6|937.1|932.1|937.1|932.1|936.5|931.5|14
1639667170000|2021-12-16 15:06:10|937|932|936.7|931.7|937.1|932.1|936.7|931.7|8
1639667180000|2021-12-16 15:06:20|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|8
1639667190000|2021-12-16 15:06:30|936.6|931.6|936.5|931.5|936.8|931.8|936.5|931.5|7
1639667200000|2021-12-16 15:06:40|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|10
1639667210000|2021-12-16 15:06:50|936.4|931.4|935.8|930.8|936.4|931.4|935.8|930.8|9
1639667220000|2021-12-16 15:07:00|935.9|930.9|935.5|930.5|935.9|930.9|935.5|930.5|19
1639667230000|2021-12-16 15:07:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|18
1639667240000|2021-12-16 15:07:20|935|930|934.9|929.9|935|930|934.8|929.8|12
1639667250000|2021-12-16 15:07:30|935|930|934.9|929.9|935|930|934.7|929.7|11
1639667260000|2021-12-16 15:07:40|934.7|929.7|934.7|929.7|934.8|929.8|934.6|929.6|23
1639667270000|2021-12-16 15:07:50|934.8|929.8|934.9|929.9|934.9|929.9|934.7|929.7|8
1639667280000|2021-12-16 15:08:00|935|930|935.7|930.7|935.7|930.7|935|930|10
1639667290000|2021-12-16 15:08:10|935.6|930.6|935.5|930.5|935.7|930.7|935.2|930.2|13
1639667300000|2021-12-16 15:08:20|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|11
1639667310000|2021-12-16 15:08:30|935.7|930.7|935.6|930.6|936|931|935.6|930.6|7
1639667330000|2021-12-16 15:08:50|935.7|930.7|935.6|930.6|935.9|930.9|935.6|930.6|12
1639667340000|2021-12-16 15:09:00|935.4|930.4|935.1|930.1|935.5|930.5|935.1|930.1|5
1639667350000|2021-12-16 15:09:10|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|15
1639667360000|2021-12-16 15:09:20|935.4|930.4|935.4|930.4|935.4|930.4|935.1|930.1|14
1639667370000|2021-12-16 15:09:30|935.5|930.5|935.5|930.5|935.5|930.5|935.3|930.3|18
1639667380000|2021-12-16 15:09:40|935.9|930.9|936.4|931.4|936.7|931.7|935.9|930.9|11
1639667390000|2021-12-16 15:09:50|936.3|931.3|935.9|930.9|936.4|931.4|935.9|930.9|13
1639667400000|2021-12-16 15:10:00|936|931|935.3|930.3|936|931|935.3|930.3|25
1639667410000|2021-12-16 15:10:10|935.4|930.4|935.6|930.6|935.8|930.8|935.4|930.4|9
1639667420000|2021-12-16 15:10:20|935.5|930.5|935.7|930.7|936|931|935.5|930.5|16
1639667430000|2021-12-16 15:10:30|935.6|930.6|935.6|930.6|935.6|930.6|935.4|930.4|13
1639667440000|2021-12-16 15:10:40|935.5|930.5|936.4|931.4|936.4|931.4|935.4|930.4|17
1639667450000|2021-12-16 15:10:50|936.5|931.5|937|932|937|932|936.4|931.4|6
1639667460000|2021-12-16 15:11:00|937.5|932.5|937.6|932.6|937.8|932.8|937.3|932.3|21
1639667470000|2021-12-16 15:11:10|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|3
1639667480000|2021-12-16 15:11:20|937.7|932.7|937.8|932.8|938|933|937.7|932.7|12
1639667490000|2021-12-16 15:11:30|937.9|932.9|938.4|933.4|938.4|933.4|937.8|932.8|12
1639667500000|2021-12-16 15:11:40|938.3|933.3|938.3|933.3|938.5|933.5|938.1|933.1|14
1639667510000|2021-12-16 15:11:50|938.2|933.2|937.8|932.8|938.2|933.2|937.8|932.8|3
1639667520000|2021-12-16 15:12:00|937.7|932.7|937.1|932.1|937.7|932.7|937.1|932.1|14
1639667530000|2021-12-16 15:12:10|937.3|932.3|937.8|932.8|937.8|932.8|937.2|932.2|10
1639667540000|2021-12-16 15:12:20|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|9
1639667550000|2021-12-16 15:12:30|937.7|932.7|937.7|932.7|937.8|932.8|937.6|932.6|15
1639667560000|2021-12-16 15:12:40|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|12
1639667570000|2021-12-16 15:12:50|937.8|932.8|938|933|938|933|937.6|932.6|14
1639667580000|2021-12-16 15:13:00|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|7
1639667590000|2021-12-16 15:13:10|938.1|933.1|938.1|933.1|938.2|933.2|938|933|7
1639667600000|2021-12-16 15:13:20|938.4|933.4|938.3|933.3|938.6|933.6|938.2|933.2|12
1639667610000|2021-12-16 15:13:30|938.4|933.4|938.3|933.3|938.4|933.4|938.2|933.2|10
1639667620000|2021-12-16 15:13:40|938|933|938.3|933.3|938.3|933.3|938|933|14
1639667630000|2021-12-16 15:13:50|938.2|933.2|938.2|933.2|938.3|933.3|938|933|13
1639667640000|2021-12-16 15:14:00|938.4|933.4|938.4|933.4|938.6|933.6|938.1|933.1|14
1639667650000|2021-12-16 15:14:10|938.6|933.6|938.6|933.6|938.8|933.8|938.5|933.5|8
1639667660000|2021-12-16 15:14:20|938.5|933.5|938.5|933.5|938.6|933.6|938.4|933.4|12
1639667670000|2021-12-16 15:14:30|938.6|933.6|938.5|933.5|938.8|933.8|938.5|933.5|14
1639667680000|2021-12-16 15:14:40|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|9
1639667690000|2021-12-16 15:14:50|938.5|933.5|938.6|933.6|938.6|933.6|938.4|933.4|6
1639667700000|2021-12-16 15:15:00|938.5|933.5|938.8|933.8|938.8|933.8|938.5|933.5|3
1639667710000|2021-12-16 15:15:10|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|5
1639667720000|2021-12-16 15:15:20|939.1|934.1|939.2|934.2|939.5|934.5|939.1|934.1|6
1639667730000|2021-12-16 15:15:30|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|9
1639667740000|2021-12-16 15:15:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|14
1639667750000|2021-12-16 15:15:50|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|16
1639667760000|2021-12-16 15:16:00|939.5|934.5|939.4|934.4|939.7|934.7|939.4|934.4|8
1639667770000|2021-12-16 15:16:10|939.5|934.5|939.1|934.1|939.6|934.6|939.1|934.1|11
1639667780000|2021-12-16 15:16:20|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|2
1639667790000|2021-12-16 15:16:30|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|3
1639667800000|2021-12-16 15:16:40|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|3
1639667810000|2021-12-16 15:16:50|939.4|934.4|939.2|934.2|939.4|934.4|938.9|933.9|8
1639667820000|2021-12-16 15:17:00|939.4|934.4|938.8|933.8|939.4|934.4|938.8|933.8|10
1639667830000|2021-12-16 15:17:10|938.7|933.7|938.7|933.7|939|934|938.7|933.7|7
1639667840000|2021-12-16 15:17:20|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|3
1639667850000|2021-12-16 15:17:30|938.3|933.3|938.3|933.3|938.4|933.4|938|933|13
1639667860000|2021-12-16 15:17:40|938.2|933.2|937.8|932.8|938.2|933.2|937.7|932.7|11
1639667870000|2021-12-16 15:17:50|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|4
1639667880000|2021-12-16 15:18:00|937.3|932.3|937.6|932.6|937.8|932.8|937.3|932.3|12
1639667890000|2021-12-16 15:18:10|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|8
1639667900000|2021-12-16 15:18:20|937.8|932.8|937.7|932.7|937.8|932.8|937.6|932.6|20
1639667910000|2021-12-16 15:18:30|937.8|932.8|938.2|933.2|938.2|933.2|937.8|932.8|5
1639667920000|2021-12-16 15:18:40|937.9|932.9|938.5|933.5|938.5|933.5|937.9|932.9|12
1639667930000|2021-12-16 15:18:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639667940000|2021-12-16 15:19:00|938.9|933.9|939|934|939|934|938.8|933.8|6
1639667950000|2021-12-16 15:19:10|938.9|933.9|939.4|934.4|939.4|934.4|938.9|933.9|10
1639667960000|2021-12-16 15:19:20|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|7
1639667970000|2021-12-16 15:19:30|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|5
1639667980000|2021-12-16 15:19:40|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|9
1639667990000|2021-12-16 15:19:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|8
1639668000000|2021-12-16 15:20:00|939.5|934.5|939.3|934.3|939.6|934.6|939.3|934.3|19
1639668010000|2021-12-16 15:20:10|939.1|934.1|939.1|934.1|939.2|934.2|938.8|933.8|7
1639668020000|2021-12-16 15:20:20|939.2|934.2|939.4|934.4|939.4|934.4|939.1|934.1|22
1639668030000|2021-12-16 15:20:30|939.3|934.3|939.2|934.2|939.4|934.4|939.2|934.2|10
1639668040000|2021-12-16 15:20:40|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1639668050000|2021-12-16 15:20:50|939|934|938.8|933.8|939|934|938.8|933.8|3
1639668060000|2021-12-16 15:21:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639668070000|2021-12-16 15:21:10|938.6|933.6|938.6|933.6|938.7|933.7|938.5|933.5|12
1639668080000|2021-12-16 15:21:20|938.5|933.5|938.3|933.3|938.5|933.5|938.2|933.2|14
1639668090000|2021-12-16 15:21:30|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|11
1639668100000|2021-12-16 15:21:40|938.3|933.3|937.6|932.6|938.3|933.3|937.6|932.6|5
1639668110000|2021-12-16 15:21:50|937.7|932.7|937.5|932.5|937.8|932.8|937.4|932.4|18
1639668120000|2021-12-16 15:22:00|937.6|932.6|937.6|932.6|937.6|932.6|937.3|932.3|12
1639668130000|2021-12-16 15:22:10|937.7|932.7|937.9|932.9|938|933|937.7|932.7|3
1639668140000|2021-12-16 15:22:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639668150000|2021-12-16 15:22:30|938.3|933.3|938.4|933.4|938.5|933.5|938.3|933.3|8
1639668160000|2021-12-16 15:22:40|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1639668170000|2021-12-16 15:22:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|18
1639668180000|2021-12-16 15:23:00|938.5|933.5|938.3|933.3|938.5|933.5|938.2|933.2|15
1639668190000|2021-12-16 15:23:10|938|933|938.1|933.1|938.1|933.1|938|933|6
1639668200000|2021-12-16 15:23:20|938|933|938.5|933.5|938.5|933.5|938|933|11
1639668210000|2021-12-16 15:23:30|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|7
1639668230000|2021-12-16 15:23:50|938.4|933.4|938.4|933.4|938.6|933.6|938.4|933.4|5
1639668240000|2021-12-16 15:24:00|938.3|933.3|938.4|933.4|938.4|933.4|938.1|933.1|10
1639668250000|2021-12-16 15:24:10|938.5|933.5|938|933|938.5|933.5|938|933|9
1639668260000|2021-12-16 15:24:20|937.9|932.9|937.3|932.3|938|933|937.3|932.3|12
1639668270000|2021-12-16 15:24:30|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|15
1639668280000|2021-12-16 15:24:40|937.3|932.3|937.6|932.6|937.6|932.6|937.3|932.3|2
1639668290000|2021-12-16 15:24:50|937.9|932.9|937.9|932.9|938.1|933.1|937.7|932.7|8
1639668300000|2021-12-16 15:25:00|938|933|938|933|938.3|933.3|938|933|16
1639668310000|2021-12-16 15:25:10|938.1|933.1|938.5|933.5|938.5|933.5|938.1|933.1|7
1639668320000|2021-12-16 15:25:20|938.4|933.4|938.6|933.6|938.6|933.6|938.2|933.2|11
1639668330000|2021-12-16 15:25:30|938.7|933.7|939.1|934.1|939.2|934.2|938.7|933.7|8
1639668340000|2021-12-16 15:25:40|939|934|939.1|934.1|939.2|934.2|939|934|8
1639668350000|2021-12-16 15:25:50|939.2|934.2|939.3|934.3|939.4|934.4|939.1|934.1|7
1639668360000|2021-12-16 15:26:00|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|4
1639668370000|2021-12-16 15:26:10|939.1|934.1|939|934|939.4|934.4|939|934|8
1639668380000|2021-12-16 15:26:20|939.1|934.1|939|934|939.2|934.2|939|934|11
1639668390000|2021-12-16 15:26:30|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|5
1639668400000|2021-12-16 15:26:40|939.1|934.1|939|934|939.3|934.3|939|934|6
1639668410000|2021-12-16 15:26:50|939.1|934.1|939.2|934.2|939.3|934.3|939.1|934.1|10
1639668420000|2021-12-16 15:27:00|939.3|934.3|938.7|933.7|939.3|934.3|938.6|933.6|8
1639668430000|2021-12-16 15:27:10|938.8|933.8|939.1|934.1|939.1|934.1|938.8|933.8|3
1639668440000|2021-12-16 15:27:20|939.4|934.4|939.3|934.3|939.4|934.4|939.1|934.1|8
1639668450000|2021-12-16 15:27:30|939.5|934.5|939.4|934.4|939.6|934.6|939.2|934.2|12
1639668460000|2021-12-16 15:27:40|939.5|934.5|939.4|934.4|939.5|934.5|939.3|934.3|14
1639668470000|2021-12-16 15:27:50|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639668480000|2021-12-16 15:28:00|939.5|934.5|939.7|934.7|940.1|935.1|939.5|934.5|15
1639668490000|2021-12-16 15:28:10|939.8|934.8|940|935|940|935|939.8|934.8|6
1639668500000|2021-12-16 15:28:20|940.1|935.1|940.3|935.3|940.3|935.3|940|935|11
1639668510000|2021-12-16 15:28:30|940.4|935.4|940.9|935.9|940.9|935.9|940.2|935.2|14
1639668520000|2021-12-16 15:28:40|940.7|935.7|940.3|935.3|940.7|935.7|940.2|935.2|11
1639668530000|2021-12-16 15:28:50|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|9
1639668540000|2021-12-16 15:29:00|940.3|935.3|940.2|935.2|940.3|935.3|940.1|935.1|12
1639668550000|2021-12-16 15:29:10|940.1|935.1|940.3|935.3|940.3|935.3|940|935|7
1639668560000|2021-12-16 15:29:20|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|5
1639668570000|2021-12-16 15:29:30|940|935|940|935|940.1|935.1|939.9|934.9|5
1639668580000|2021-12-16 15:29:40|939.6|934.6|939.9|934.9|940|935|939.6|934.6|11
1639668590000|2021-12-16 15:29:50|939.8|934.8|939.7|934.7|939.8|934.8|939.4|934.4|12
1639668600000|2021-12-16 15:30:00|940|935|940|935|940|935|939.8|934.8|10
1639668610000|2021-12-16 15:30:10|939.9|934.9|940|935|940|935|939.5|934.5|11
1639668620000|2021-12-16 15:30:20|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|12
1639668630000|2021-12-16 15:30:30|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|5
1639668640000|2021-12-16 15:30:40|939.7|934.7|940.1|935.1|940.1|935.1|939.6|934.6|13
1639668650000|2021-12-16 15:30:50|940.2|935.2|940.4|935.4|940.4|935.4|940.2|935.2|3
1639668660000|2021-12-16 15:31:00|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|13
1639668670000|2021-12-16 15:31:10|940.5|935.5|940|935|940.5|935.5|940|935|4
1639668680000|2021-12-16 15:31:20|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|3
1639668690000|2021-12-16 15:31:30|940|935|939.6|934.6|940|935|939.6|934.6|4
1639668700000|2021-12-16 15:31:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639668710000|2021-12-16 15:31:50|939.7|934.7|939.1|934.1|939.7|934.7|939.1|934.1|5
1639668720000|2021-12-16 15:32:00|939.2|934.2|939.3|934.3|939.4|934.4|939.1|934.1|8
1639668730000|2021-12-16 15:32:10|939|934|938.7|933.7|939.1|934.1|938.7|933.7|8
1639668740000|2021-12-16 15:32:20|938.8|933.8|938.4|933.4|938.8|933.8|938.3|933.3|8
1639668750000|2021-12-16 15:32:30|938.5|933.5|938.5|933.5|938.6|933.6|938.3|933.3|18
1639668760000|2021-12-16 15:32:40|938.6|933.6|939.1|934.1|939.1|934.1|938.6|933.6|9
1639668770000|2021-12-16 15:32:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639668780000|2021-12-16 15:33:00|938.9|933.9|938.8|933.8|939|934|938.8|933.8|5
1639668790000|2021-12-16 15:33:10|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|2
1639668800000|2021-12-16 15:33:20|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|7
1639668810000|2021-12-16 15:33:30|939.5|934.5|939.8|934.8|940|935|939.5|934.5|7
1639668820000|2021-12-16 15:33:40|939.9|934.9|939.5|934.5|939.9|934.9|939.4|934.4|9
1639668830000|2021-12-16 15:33:50|939.6|934.6|939.6|934.6|939.8|934.8|939.6|934.6|7
1639668840000|2021-12-16 15:34:00|939.7|934.7|939.6|934.6|939.8|934.8|939.4|934.4|17
1639668850000|2021-12-16 15:34:10|939.5|934.5|939.5|934.5|939.8|934.8|939.4|934.4|10
1639668860000|2021-12-16 15:34:20|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1639668870000|2021-12-16 15:34:30|939.4|934.4|939.3|934.3|939.4|934.4|939.2|934.2|9
1639668880000|2021-12-16 15:34:40|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|5
1639668890000|2021-12-16 15:34:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639668900000|2021-12-16 15:35:00|939.4|934.4|939.1|934.1|939.4|934.4|938.9|933.9|9
1639668910000|2021-12-16 15:35:10|939.2|934.2|939.1|934.1|939.3|934.3|938.8|933.8|8
1639668920000|2021-12-16 15:35:20|939|934|938.9|933.9|939|934|938.9|933.9|2
1639668930000|2021-12-16 15:35:30|939|934|939.5|934.5|939.5|934.5|938.8|933.8|8
1639668940000|2021-12-16 15:35:40|939.4|934.4|939.4|934.4|939.6|934.6|939.4|934.4|7
1639668950000|2021-12-16 15:35:50|939.5|934.5|939.9|934.9|939.9|934.9|939.4|934.4|12
1639668960000|2021-12-16 15:36:00|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|12
1639668970000|2021-12-16 15:36:10|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|5
1639668980000|2021-12-16 15:36:20|939.5|934.5|939.6|934.6|939.7|934.7|939.5|934.5|12
1639668990000|2021-12-16 15:36:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639669000000|2021-12-16 15:36:40|939.6|934.6|939.5|934.5|939.7|934.7|939.5|934.5|8
1639669010000|2021-12-16 15:36:50|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1639669020000|2021-12-16 15:37:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1639669030000|2021-12-16 15:37:10|939.5|934.5|939.5|934.5|939.5|934.5|939.3|934.3|10
1639669040000|2021-12-16 15:37:20|939.6|934.6|939.8|934.8|939.8|934.8|939.5|934.5|5
1639669050000|2021-12-16 15:37:30|939.7|934.7|939.9|934.9|939.9|934.9|939.4|934.4|10
1639669060000|2021-12-16 15:37:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|10
1639669070000|2021-12-16 15:37:50|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|7
1639669080000|2021-12-16 15:38:00|939.1|934.1|939.1|934.1|939.3|934.3|939.1|934.1|6
1639669090000|2021-12-16 15:38:10|939.2|934.2|939.1|934.1|939.3|934.3|938.8|933.8|16
1639669100000|2021-12-16 15:38:20|939.2|934.2|939.1|934.1|939.2|934.2|938.9|933.9|11
1639669110000|2021-12-16 15:38:30|939.2|934.2|939.1|934.1|939.3|934.3|939.1|934.1|14
1639669120000|2021-12-16 15:38:40|939.2|934.2|939|934|939.2|934.2|939|934|11
1639669130000|2021-12-16 15:38:50|938.9|933.9|938.1|933.1|938.9|933.9|938|933|16
1639669140000|2021-12-16 15:39:00|938|933|938|933|938.1|933.1|937.8|932.8|6
1639669150000|2021-12-16 15:39:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639669160000|2021-12-16 15:39:20|938|933|938.5|933.5|938.5|933.5|938|933|3
1639669170000|2021-12-16 15:39:30|938.3|933.3|937.9|932.9|938.3|933.3|937.9|932.9|4
1639669180000|2021-12-16 15:39:40|938|933|938.2|933.2|938.3|933.3|937.9|932.9|6
1639669190000|2021-12-16 15:39:50|938.3|933.3|937.9|932.9|938.3|933.3|937.9|932.9|6
1639669200000|2021-12-16 15:40:00|938|933|938.3|933.3|938.4|933.4|937.8|932.8|8
1639669210000|2021-12-16 15:40:10|938.4|933.4|938.5|933.5|938.6|933.6|938.3|933.3|6
1639669220000|2021-12-16 15:40:20|938.6|933.6|939|934|939.1|934.1|938.5|933.5|14
1639669230000|2021-12-16 15:40:30|939.1|934.1|938.7|933.7|939.1|934.1|938.7|933.7|4
1639669240000|2021-12-16 15:40:40|938.6|933.6|938.9|933.9|939.1|934.1|938.6|933.6|25
1639669250000|2021-12-16 15:40:50|938.8|933.8|938.5|933.5|938.9|933.9|938.5|933.5|15
1639669260000|2021-12-16 15:41:00|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|6
1639669280000|2021-12-16 15:41:20|938.5|933.5|938.4|933.4|938.5|933.5|938.3|933.3|3
1639669290000|2021-12-16 15:41:30|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|7
1639669300000|2021-12-16 15:41:40|938.4|933.4|938.6|933.6|938.8|933.8|938.4|933.4|8
1639669320000|2021-12-16 15:42:00|938.5|933.5|938.6|933.6|938.7|933.7|938.4|933.4|6
1639669330000|2021-12-16 15:42:10|938.5|933.5|938.9|933.9|938.9|933.9|938.5|933.5|5
1639669340000|2021-12-16 15:42:20|939|934|939.1|934.1|939.2|934.2|939|934|3
1639669370000|2021-12-16 15:42:50|939|934|938.9|933.9|939|934|938.9|933.9|2
1639669380000|2021-12-16 15:43:00|939|934|938.8|933.8|939|934|938.8|933.8|7
1639669390000|2021-12-16 15:43:10|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1639669400000|2021-12-16 15:43:20|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1639669410000|2021-12-16 15:43:30|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|4
1639669420000|2021-12-16 15:43:40|938.8|933.8|938.8|933.8|939|934|938.7|933.7|10
1639669430000|2021-12-16 15:43:50|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|11
1639669440000|2021-12-16 15:44:00|938.8|933.8|938.9|933.9|939|934|938.8|933.8|10
1639669450000|2021-12-16 15:44:10|938.8|933.8|939.3|934.3|939.3|934.3|938.8|933.8|6
1639669460000|2021-12-16 15:44:20|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|6
1639669470000|2021-12-16 15:44:30|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639669480000|2021-12-16 15:44:40|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639669490000|2021-12-16 15:44:50|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|10
1639669500000|2021-12-16 15:45:00|939.5|934.5|939.6|934.6|939.6|934.6|939.4|934.4|8
1639669510000|2021-12-16 15:45:10|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639669520000|2021-12-16 15:45:20|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1639669530000|2021-12-16 15:45:30|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|7
1639669540000|2021-12-16 15:45:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1639669550000|2021-12-16 15:45:50|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1639669560000|2021-12-16 15:46:00|939.4|934.4|939.9|934.9|939.9|934.9|939.4|934.4|5
1639669570000|2021-12-16 15:46:10|940.1|935.1|940.3|935.3|940.4|935.4|940.1|935.1|3
1639669580000|2021-12-16 15:46:20|940.2|935.2|940.3|935.3|940.5|935.5|940.2|935.2|5
1639669590000|2021-12-16 15:46:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639669600000|2021-12-16 15:46:40|940.2|935.2|940|935|940.2|935.2|940|935|6
1639669610000|2021-12-16 15:46:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639669620000|2021-12-16 15:47:00|940|935|939.6|934.6|940|935|939.6|934.6|5
1639669630000|2021-12-16 15:47:10|939.7|934.7|939.7|934.7|940|935|939.7|934.7|12
1639669640000|2021-12-16 15:47:20|939.8|934.8|939.8|934.8|939.9|934.9|939.7|934.7|13
1639669650000|2021-12-16 15:47:30|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|3
1639669660000|2021-12-16 15:47:40|940.2|935.2|940|935|940.2|935.2|940|935|3
1639669670000|2021-12-16 15:47:50|939.8|934.8|940|935|940.1|935.1|939.7|934.7|8
1639669680000|2021-12-16 15:48:00|940.1|935.1|940|935|940.1|935.1|940|935|6
1639669690000|2021-12-16 15:48:10|939.9|934.9|939.9|934.9|940.1|935.1|939.8|934.8|7
1639669700000|2021-12-16 15:48:20|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|6
1639669710000|2021-12-16 15:48:30|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|16
1639669720000|2021-12-16 15:48:40|940.1|935.1|940|935|940.1|935.1|939.9|934.9|6
1639669730000|2021-12-16 15:48:50|940.1|935.1|940|935|940.1|935.1|940|935|8
1639669740000|2021-12-16 15:49:00|939.9|934.9|940|935|940.1|935.1|939.9|934.9|4
1639669750000|2021-12-16 15:49:10|940.1|935.1|940.4|935.4|940.4|935.4|940.1|935.1|6
1639669760000|2021-12-16 15:49:20|940.3|935.3|940.3|935.3|940.5|935.5|940.2|935.2|17
1639669770000|2021-12-16 15:49:30|940.4|935.4|940.6|935.6|940.7|935.7|940.3|935.3|10
1639669780000|2021-12-16 15:49:40|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|4
1639669790000|2021-12-16 15:49:50|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1639669800000|2021-12-16 15:50:00|940.2|935.2|940.1|935.1|940.2|935.2|939.9|934.9|18
1639669810000|2021-12-16 15:50:10|940|935|940.1|935.1|940.2|935.2|940|935|8
1639669820000|2021-12-16 15:50:20|940.2|935.2|940.3|935.3|940.3|935.3|940.1|935.1|6
1639669840000|2021-12-16 15:50:40|939.9|934.9|939.4|934.4|939.9|934.9|939.3|934.3|3
1639669850000|2021-12-16 15:50:50|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|4
1639669860000|2021-12-16 15:51:00|939.3|934.3|939.4|934.4|939.5|934.5|939.2|934.2|9
1639669870000|2021-12-16 15:51:10|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|3
1639669880000|2021-12-16 15:51:20|939.7|934.7|939.6|934.6|939.7|934.7|939.2|934.2|8
1639669890000|2021-12-16 15:51:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639669900000|2021-12-16 15:51:40|939.3|934.3|939.7|934.7|939.7|934.7|939.3|934.3|9
1639669910000|2021-12-16 15:51:50|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|5
1639669920000|2021-12-16 15:52:00|939.5|934.5|939.8|934.8|939.8|934.8|939.5|934.5|7
1639669930000|2021-12-16 15:52:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639669940000|2021-12-16 15:52:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639669950000|2021-12-16 15:52:30|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1639669960000|2021-12-16 15:52:40|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|6
1639669970000|2021-12-16 15:52:50|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|8
1639669980000|2021-12-16 15:53:00|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|3
1639669990000|2021-12-16 15:53:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639670000000|2021-12-16 15:53:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639670010000|2021-12-16 15:53:30|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1639670040000|2021-12-16 15:54:00|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|5
1639670050000|2021-12-16 15:54:10|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|3
1639670060000|2021-12-16 15:54:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639670070000|2021-12-16 15:54:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639670080000|2021-12-16 15:54:40|939.4|934.4|939.5|934.5|939.5|934.5|939.3|934.3|3
1639670090000|2021-12-16 15:54:50|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1639670100000|2021-12-16 15:55:00|939.7|934.7|939.5|934.5|939.7|934.7|939.4|934.4|8
1639670110000|2021-12-16 15:55:10|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|4
1639670120000|2021-12-16 15:55:20|939.6|934.6|939.9|934.9|939.9|934.9|939.5|934.5|12
1639670130000|2021-12-16 15:55:30|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1639670140000|2021-12-16 15:55:40|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|16
1639670150000|2021-12-16 15:55:50|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|11
1639670160000|2021-12-16 15:56:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|8
1639670190000|2021-12-16 15:56:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|10
1639670200000|2021-12-16 15:56:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|4
1639670210000|2021-12-16 15:56:50|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|9
1639670220000|2021-12-16 15:57:00|939.5|934.5|939.2|934.2|939.6|934.6|939.2|934.2|6
1639670240000|2021-12-16 15:57:20|939.1|934.1|939|934|939.1|934.1|939|934|4
1639670250000|2021-12-16 15:57:30|938.9|933.9|938.9|933.9|939|934|938.9|933.9|17
1639670260000|2021-12-16 15:57:40|939|934|939.3|934.3|939.4|934.4|938.9|933.9|11
1639670270000|2021-12-16 15:57:50|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|7
1639670280000|2021-12-16 15:58:00|939.2|934.2|939.2|934.2|939.3|934.3|939|934|13
1639670290000|2021-12-16 15:58:10|939.1|934.1|938.9|933.9|939.2|934.2|938.9|933.9|13
1639670300000|2021-12-16 15:58:20|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|13
1639670310000|2021-12-16 15:58:30|938.4|933.4|939.1|934.1|939.2|934.2|938.4|933.4|17
1639670320000|2021-12-16 15:58:40|939|934|939.1|934.1|939.2|934.2|939|934|4
1639670330000|2021-12-16 15:58:50|938.9|933.9|938.9|933.9|939.2|934.2|938.9|933.9|11
1639670340000|2021-12-16 15:59:00|939|934|939|934|939.1|934.1|938.9|933.9|7
1639670350000|2021-12-16 15:59:10|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|5
1639670360000|2021-12-16 15:59:20|939|934|939.5|934.5|939.5|934.5|939|934|5
1639670370000|2021-12-16 15:59:30|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|4
1639670380000|2021-12-16 15:59:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639670390000|2021-12-16 15:59:50|939.9|934.9|940|935|940|935|939.8|934.8|4
1639670400000|2021-12-16 16:00:00|939.9|934.9|939.7|934.7|940|935|939.7|934.7|7
1639670410000|2021-12-16 16:00:10|939.5|934.5|939.5|934.5|939.5|934.5|939.3|934.3|9
1639670420000|2021-12-16 16:00:20|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|8
1639670430000|2021-12-16 16:00:30|939.4|934.4|939.7|934.7|939.7|934.7|939.3|934.3|4
1639670450000|2021-12-16 16:00:50|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|4
1639670460000|2021-12-16 16:01:00|939.5|934.5|939.3|934.3|939.8|934.8|939.3|934.3|16
1639670470000|2021-12-16 16:01:10|939.2|934.2|938.8|933.8|939.2|934.2|938.8|933.8|5
1639670500000|2021-12-16 16:01:40|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|2
1639670510000|2021-12-16 16:01:50|938.3|933.3|937.7|932.7|938.4|933.4|937.7|932.7|8
1639670520000|2021-12-16 16:02:00|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|7
1639670530000|2021-12-16 16:02:10|937.3|932.3|937.1|932.1|937.4|932.4|937.1|932.1|13
1639670540000|2021-12-16 16:02:20|937|932|937.1|932.1|937.2|932.2|937|932|8
1639670550000|2021-12-16 16:02:30|937|932|937.1|932.1|937.1|932.1|937|932|2
1639670560000|2021-12-16 16:02:40|937|932|937|932|937|932|937|932|1
1639670570000|2021-12-16 16:02:50|937.1|932.1|936.7|931.7|937.1|932.1|936.6|931.6|8
1639670580000|2021-12-16 16:03:00|936.9|931.9|936.9|931.9|937|932|936.9|931.9|15
1639670590000|2021-12-16 16:03:10|936.8|931.8|936.6|931.6|936.9|931.9|936.6|931.6|7
1639670600000|2021-12-16 16:03:20|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|4
1639670610000|2021-12-16 16:03:30|936.7|931.7|936.6|931.6|936.9|931.9|936.6|931.6|7
1639670620000|2021-12-16 16:03:40|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639670630000|2021-12-16 16:03:50|936.3|931.3|935.9|930.9|936.3|931.3|935.9|930.9|6
1639670640000|2021-12-16 16:04:00|935.6|930.6|935.1|930.1|935.6|930.6|935.1|930.1|9
1639670650000|2021-12-16 16:04:10|935.2|930.2|935.5|930.5|935.6|930.6|935.2|930.2|8
1639670660000|2021-12-16 16:04:20|935.6|930.6|935.6|930.6|935.6|930.6|935.4|930.4|19
1639670670000|2021-12-16 16:04:30|935.5|930.5|935.5|930.5|935.6|930.6|935.4|930.4|15
1639670680000|2021-12-16 16:04:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639670690000|2021-12-16 16:04:50|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1639670700000|2021-12-16 16:05:00|935.5|930.5|935.7|930.7|935.7|930.7|935.2|930.2|6
1639670710000|2021-12-16 16:05:10|935.6|930.6|935.8|930.8|936|931|935.6|930.6|8
1639670720000|2021-12-16 16:05:20|935.7|930.7|935.9|930.9|936|931|935.7|930.7|4
1639670730000|2021-12-16 16:05:30|936|931|936|931|936|931|935.9|930.9|7
1639670740000|2021-12-16 16:05:40|935.9|930.9|936|931|936.2|931.2|935.9|930.9|7
1639670750000|2021-12-16 16:05:50|935.8|930.8|935.8|930.8|935.8|930.8|935.6|930.6|17
1639670760000|2021-12-16 16:06:00|935.9|930.9|935.9|930.9|936|931|935.8|930.8|6
1639670770000|2021-12-16 16:06:10|936|931|935.7|930.7|936|931|935.7|930.7|10
1639670780000|2021-12-16 16:06:20|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|8
1639670790000|2021-12-16 16:06:30|935.8|930.8|935.5|930.5|935.8|930.8|935.5|930.5|4
1639670800000|2021-12-16 16:06:40|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|9
1639670810000|2021-12-16 16:06:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1639670820000|2021-12-16 16:07:00|935.1|930.1|935.2|930.2|935.4|930.4|935.1|930.1|22
1639670830000|2021-12-16 16:07:10|935.1|930.1|935.9|930.9|936|931|935.1|930.1|18
1639670840000|2021-12-16 16:07:20|936|931|936|931|936|931|936|931|1
1639670850000|2021-12-16 16:07:30|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1639670860000|2021-12-16 16:07:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639670870000|2021-12-16 16:07:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639670880000|2021-12-16 16:08:00|935.8|930.8|935.4|930.4|935.8|930.8|935.4|930.4|13
1639670890000|2021-12-16 16:08:10|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|10
1639670900000|2021-12-16 16:08:20|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|12
1639670910000|2021-12-16 16:08:30|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|7
1639670920000|2021-12-16 16:08:40|935.6|930.6|936.2|931.2|936.2|931.2|935.6|930.6|7
1639670930000|2021-12-16 16:08:50|936|931|935.4|930.4|936|931|935.4|930.4|6
1639670940000|2021-12-16 16:09:00|935.5|930.5|935.8|930.8|935.8|930.8|935.4|930.4|5
1639670950000|2021-12-16 16:09:10|935.9|930.9|936|931|936|931|935.9|930.9|4
1639670960000|2021-12-16 16:09:20|936.1|931.1|936.6|931.6|936.6|931.6|936.1|931.1|9
1639670970000|2021-12-16 16:09:30|936.5|931.5|936.3|931.3|936.6|931.6|936.3|931.3|4
1639670980000|2021-12-16 16:09:40|936.4|931.4|936.3|931.3|936.4|931.4|936.1|931.1|8
1639670990000|2021-12-16 16:09:50|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1639671000000|2021-12-16 16:10:00|936.8|931.8|936.3|931.3|936.9|931.9|936.3|931.3|12
1639671010000|2021-12-16 16:10:10|936.4|931.4|936.8|931.8|936.8|931.8|936.3|931.3|5
1639671020000|2021-12-16 16:10:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1639671050000|2021-12-16 16:10:50|936.6|931.6|936.3|931.3|936.7|931.7|936.3|931.3|8
1639671060000|2021-12-16 16:11:00|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|9
1639671070000|2021-12-16 16:11:10|936.3|931.3|936.6|931.6|936.6|931.6|936.3|931.3|8
1639671080000|2021-12-16 16:11:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|7
1639671090000|2021-12-16 16:11:30|936.6|931.6|937|932|937|932|936.6|931.6|15
1639671100000|2021-12-16 16:11:40|936.9|931.9|936.9|931.9|937|932|936.8|931.8|7
1639671110000|2021-12-16 16:11:50|936.8|931.8|937|932|937|932|936.8|931.8|3
1639671120000|2021-12-16 16:12:00|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1639671130000|2021-12-16 16:12:10|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|11
1639671140000|2021-12-16 16:12:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|4
1639671150000|2021-12-16 16:12:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639671170000|2021-12-16 16:12:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639671180000|2021-12-16 16:13:00|936.8|931.8|936.6|931.6|937|932|936.6|931.6|7
1639671190000|2021-12-16 16:13:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639671200000|2021-12-16 16:13:20|936.4|931.4|936.4|931.4|936.5|931.5|936.3|931.3|9
1639671210000|2021-12-16 16:13:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639671220000|2021-12-16 16:13:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|12
1639671230000|2021-12-16 16:13:50|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639671240000|2021-12-16 16:14:00|936.4|931.4|936.1|931.1|936.5|931.5|936|931|12
1639671250000|2021-12-16 16:14:10|936|931|936|931|936|931|935.9|930.9|7
1639671280000|2021-12-16 16:14:40|936.2|931.2|936.5|931.5|936.5|931.5|936.2|931.2|5
1639671290000|2021-12-16 16:14:50|936.6|931.6|937|932|937|932|936.5|931.5|8
1639671300000|2021-12-16 16:15:00|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|3
1639671310000|2021-12-16 16:15:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1639671320000|2021-12-16 16:15:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639671330000|2021-12-16 16:15:30|936.9|931.9|937.1|932.1|937.1|932.1|936.8|931.8|8
1639671340000|2021-12-16 16:15:40|937|932|937|932|937|932|936.9|931.9|3
1639671350000|2021-12-16 16:15:50|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|6
1639671360000|2021-12-16 16:16:00|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639671380000|2021-12-16 16:16:20|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|6
1639671390000|2021-12-16 16:16:30|936.2|931.2|936.1|931.1|936.2|931.2|936|931|3
1639671400000|2021-12-16 16:16:40|936|931|936|931|936.1|931.1|936|931|5
1639671420000|2021-12-16 16:17:00|935.8|930.8|936.2|931.2|936.2|931.2|935.7|930.7|5
1639671430000|2021-12-16 16:17:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639671440000|2021-12-16 16:17:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639671450000|2021-12-16 16:17:30|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|7
1639671470000|2021-12-16 16:17:50|936.1|931.1|936|931|936.1|931.1|936|931|2
1639671480000|2021-12-16 16:18:00|936.1|931.1|936.1|931.1|936.2|931.2|936|931|9
1639671490000|2021-12-16 16:18:10|935.9|930.9|936|931|936|931|935.9|930.9|2
1639671500000|2021-12-16 16:18:20|935.9|930.9|936|931|936|931|935.9|930.9|4
1639671510000|2021-12-16 16:18:30|935.9|930.9|935.7|930.7|936|931|935.7|930.7|7
1639671520000|2021-12-16 16:18:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639671530000|2021-12-16 16:18:50|935.9|930.9|935.3|930.3|935.9|930.9|935.3|930.3|6
1639671540000|2021-12-16 16:19:00|935.4|930.4|935.7|930.7|935.7|930.7|935.4|930.4|13
1639671550000|2021-12-16 16:19:10|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639671560000|2021-12-16 16:19:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|6
1639671570000|2021-12-16 16:19:30|935.7|930.7|935.6|930.6|935.8|930.8|935.6|930.6|4
1639671580000|2021-12-16 16:19:40|935.5|930.5|935.6|930.6|935.7|930.7|935.5|930.5|7
1639671600000|2021-12-16 16:20:00|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|5
1639671610000|2021-12-16 16:20:10|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|7
1639671620000|2021-12-16 16:20:20|935.7|930.7|935.8|930.8|935.8|930.8|935.6|930.6|6
1639671630000|2021-12-16 16:20:30|935.6|930.6|935.9|930.9|935.9|930.9|935.6|930.6|9
1639671640000|2021-12-16 16:20:40|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|9
1639671650000|2021-12-16 16:20:50|935.9|930.9|936|931|936|931|935.9|930.9|2
1639671660000|2021-12-16 16:21:00|935.9|930.9|935.9|930.9|935.9|930.9|935.7|930.7|6
1639671670000|2021-12-16 16:21:10|936|931|936.6|931.6|936.7|931.7|936|931|10
1639671680000|2021-12-16 16:21:20|936.7|931.7|936.6|931.6|936.8|931.8|936.6|931.6|4
1639671690000|2021-12-16 16:21:30|936.7|931.7|936.5|931.5|936.7|931.7|936.3|931.3|12
1639671700000|2021-12-16 16:21:40|936.6|931.6|936.8|931.8|936.8|931.8|936.5|931.5|7
1639671710000|2021-12-16 16:21:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639671720000|2021-12-16 16:22:00|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1639671750000|2021-12-16 16:22:30|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1639671760000|2021-12-16 16:22:40|936.8|931.8|936.5|931.5|936.8|931.8|936.5|931.5|3
1639671770000|2021-12-16 16:22:50|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1639671780000|2021-12-16 16:23:00|936.2|931.2|936|931|936.2|931.2|936|931|3
1639671790000|2021-12-16 16:23:10|936.1|931.1|936|931|936.1|931.1|936|931|2
1639671800000|2021-12-16 16:23:20|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1639671810000|2021-12-16 16:23:30|936|931|936.1|931.1|936.1|931.1|936|931|4
1639671820000|2021-12-16 16:23:40|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639671830000|2021-12-16 16:23:50|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|5
1639671840000|2021-12-16 16:24:00|936.1|931.1|936.2|931.2|936.2|931.2|935.9|930.9|8
1639671850000|2021-12-16 16:24:10|936.3|931.3|936.4|931.4|936.4|931.4|936.2|931.2|6
1639671860000|2021-12-16 16:24:20|936.5|931.5|936.8|931.8|936.8|931.8|936.5|931.5|4
1639671890000|2021-12-16 16:24:50|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1639671920000|2021-12-16 16:25:20|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|6
1639671930000|2021-12-16 16:25:30|936.4|931.4|936.4|931.4|936.5|931.5|936.3|931.3|7
1639671940000|2021-12-16 16:25:40|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|4
1639671950000|2021-12-16 16:25:50|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639671970000|2021-12-16 16:26:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1639671980000|2021-12-16 16:26:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639672000000|2021-12-16 16:26:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1639672010000|2021-12-16 16:26:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1639672040000|2021-12-16 16:27:20|936.9|931.9|937.3|932.3|937.3|932.3|936.9|931.9|5
1639672050000|2021-12-16 16:27:30|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1639672060000|2021-12-16 16:27:40|937.2|932.2|937.3|932.3|937.3|932.3|937.1|932.1|6
1639672070000|2021-12-16 16:27:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639672080000|2021-12-16 16:28:00|937.3|932.3|937.2|932.2|937.4|932.4|937.1|932.1|8
1639672090000|2021-12-16 16:28:10|937.1|932.1|937.5|932.5|937.5|932.5|937.1|932.1|2
1639672100000|2021-12-16 16:28:20|937.6|932.6|937.6|932.6|937.8|932.8|937.6|932.6|21
1639672110000|2021-12-16 16:28:30|937.7|932.7|937.7|932.7|937.8|932.8|937.6|932.6|11
1639672120000|2021-12-16 16:28:40|937.8|932.8|938|933|938|933|937.8|932.8|3
1639672130000|2021-12-16 16:28:50|937.8|932.8|937.8|932.8|937.9|932.9|937.6|932.6|5
1639672140000|2021-12-16 16:29:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|12
1639672150000|2021-12-16 16:29:10|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|5
1639672160000|2021-12-16 16:29:20|938|933|937.9|932.9|938|933|937.7|932.7|6
1639672170000|2021-12-16 16:29:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|6
1639672180000|2021-12-16 16:29:40|938|933|938.1|933.1|938.1|933.1|938|933|4
1639672190000|2021-12-16 16:29:50|938|933|938.2|933.2|938.4|933.4|937.9|932.9|12
1639672200000|2021-12-16 16:30:00|938.3|933.3|938.9|933.9|938.9|933.9|938.3|933.3|10
1639672210000|2021-12-16 16:30:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1639672220000|2021-12-16 16:30:20|938.5|933.5|939|934|939|934|938.3|933.3|9
1639672230000|2021-12-16 16:30:30|939.1|934.1|938.9|933.9|939.1|934.1|938.8|933.8|16
1639672240000|2021-12-16 16:30:40|939|934|939.1|934.1|939.2|934.2|938.9|933.9|11
1639672250000|2021-12-16 16:30:50|939.2|934.2|939.5|934.5|939.6|934.6|939.2|934.2|9
1639672260000|2021-12-16 16:31:00|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|9
1639672270000|2021-12-16 16:31:10|939.6|934.6|939.7|934.7|939.8|934.8|939.5|934.5|12
1639672280000|2021-12-16 16:31:20|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1639672290000|2021-12-16 16:31:30|939.5|934.5|939.6|934.6|939.7|934.7|939.5|934.5|11
1639672300000|2021-12-16 16:31:40|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|5
1639672310000|2021-12-16 16:31:50|939.6|934.6|939.6|934.6|939.9|934.9|939.5|934.5|16
1639672320000|2021-12-16 16:32:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1639672330000|2021-12-16 16:32:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|9
1639672340000|2021-12-16 16:32:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|4
1639672350000|2021-12-16 16:32:30|939.4|934.4|939.1|934.1|939.5|934.5|939.1|934.1|5
1639672360000|2021-12-16 16:32:40|939|934|939|934|939|934|939|934|1
1639672370000|2021-12-16 16:32:50|939.1|934.1|939.4|934.4|939.4|934.4|939|934|11
1639672380000|2021-12-16 16:33:00|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|3
1639672390000|2021-12-16 16:33:10|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|5
1639672400000|2021-12-16 16:33:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639672410000|2021-12-16 16:33:30|939|934|938.8|933.8|939|934|938.8|933.8|5
1639672420000|2021-12-16 16:33:40|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|2
1639672430000|2021-12-16 16:33:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1639672440000|2021-12-16 16:34:00|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639672450000|2021-12-16 16:34:10|939.5|934.5|939.3|934.3|939.5|934.5|939.2|934.2|9
1639672460000|2021-12-16 16:34:20|939.2|934.2|939|934|939.3|934.3|939|934|7
1639672480000|2021-12-16 16:34:40|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|5
1639672490000|2021-12-16 16:34:50|938.8|933.8|938.9|933.9|939|934|938.8|933.8|7
1639672500000|2021-12-16 16:35:00|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|20
1639672510000|2021-12-16 16:35:10|938.8|933.8|939|934|939|934|938.8|933.8|9
1639672520000|2021-12-16 16:35:20|938.9|933.9|939|934|939.1|934.1|938.8|933.8|6
1639672530000|2021-12-16 16:35:30|938.9|933.9|939|934|939|934|938.9|933.9|2
1639672540000|2021-12-16 16:35:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639672550000|2021-12-16 16:35:50|939|934|939|934|939|934|938.9|933.9|7
1639672560000|2021-12-16 16:36:00|938.9|933.9|938.9|933.9|939.1|934.1|938.8|933.8|11
1639672570000|2021-12-16 16:36:10|939|934|938.9|933.9|939|934|938.9|933.9|4
1639672580000|2021-12-16 16:36:20|939|934|938.7|933.7|939|934|938.7|933.7|15
1639672590000|2021-12-16 16:36:30|938.8|933.8|938.9|933.9|938.9|933.9|938.7|933.7|3
1639672600000|2021-12-16 16:36:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639672610000|2021-12-16 16:36:50|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|3
1639672620000|2021-12-16 16:37:00|939.1|934.1|939|934|939.1|934.1|939|934|2
1639672630000|2021-12-16 16:37:10|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639672640000|2021-12-16 16:37:20|939|934|939|934|939|934|939|934|1
1639672650000|2021-12-16 16:37:30|939.1|934.1|939|934|939.2|934.2|938.9|933.9|10
1639672660000|2021-12-16 16:37:40|938.9|933.9|938.9|933.9|939|934|938.9|933.9|9
1639672670000|2021-12-16 16:37:50|939|934|938.8|933.8|939|934|938.8|933.8|5
1639672680000|2021-12-16 16:38:00|939|934|938.9|933.9|939|934|938.9|933.9|4
1639672690000|2021-12-16 16:38:10|939|934|939.1|934.1|939.1|934.1|939|934|10
1639672700000|2021-12-16 16:38:20|939|934|939.1|934.1|939.1|934.1|938.9|933.9|12
1639672710000|2021-12-16 16:38:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639672720000|2021-12-16 16:38:40|939.1|934.1|939.3|934.3|939.3|934.3|939|934|5
1639672740000|2021-12-16 16:39:00|939.4|934.4|939.5|934.5|939.7|934.7|939.3|934.3|11
1639672750000|2021-12-16 16:39:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639672760000|2021-12-16 16:39:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639672770000|2021-12-16 16:39:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639672780000|2021-12-16 16:39:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1639672800000|2021-12-16 16:40:00|939.8|934.8|939.9|934.9|940|935|939.8|934.8|8
1639672810000|2021-12-16 16:40:10|940|935|939.9|934.9|940|935|939.9|934.9|4
1639672820000|2021-12-16 16:40:20|940|935|940.2|935.2|940.2|935.2|940|935|7
1639672830000|2021-12-16 16:40:30|940.1|935.1|940.5|935.5|940.5|935.5|940.1|935.1|6
1639672840000|2021-12-16 16:40:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1639672850000|2021-12-16 16:40:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639672860000|2021-12-16 16:41:00|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639672870000|2021-12-16 16:41:10|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|3
1639672880000|2021-12-16 16:41:20|940.4|935.4|940.4|935.4|940.4|935.4|940.1|935.1|3
1639672890000|2021-12-16 16:41:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639672920000|2021-12-16 16:42:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639672930000|2021-12-16 16:42:10|941.1|936.1|941.4|936.4|941.4|936.4|941.1|936.1|4
1639672940000|2021-12-16 16:42:20|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|9
1639672950000|2021-12-16 16:42:30|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|5
1639672960000|2021-12-16 16:42:40|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639672970000|2021-12-16 16:42:50|941.5|936.5|941.6|936.6|941.7|936.7|941.4|936.4|8
1639672980000|2021-12-16 16:43:00|941.7|936.7|941.6|936.6|941.7|936.7|941.5|936.5|6
1639672990000|2021-12-16 16:43:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1639673020000|2021-12-16 16:43:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639673040000|2021-12-16 16:44:00|941.3|936.3|941.2|936.2|941.3|936.3|940.7|935.7|12
1639673050000|2021-12-16 16:44:10|941.1|936.1|941|936|941.2|936.2|941|936|4
1639673060000|2021-12-16 16:44:20|941.2|936.2|941.1|936.1|941.2|936.2|941|936|4
1639673070000|2021-12-16 16:44:30|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|10
1639673080000|2021-12-16 16:44:40|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639673100000|2021-12-16 16:45:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639673110000|2021-12-16 16:45:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639673120000|2021-12-16 16:45:20|941|936|941|936|941.1|936.1|940.7|935.7|6
1639673130000|2021-12-16 16:45:30|940.9|935.9|940.9|935.9|941|936|940.6|935.6|8
1639673160000|2021-12-16 16:46:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639673170000|2021-12-16 16:46:10|941|936|941|936|941|936|941|936|1
1639673190000|2021-12-16 16:46:30|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|3
1639673200000|2021-12-16 16:46:40|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|11
1639673210000|2021-12-16 16:46:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|4
1639673220000|2021-12-16 16:47:00|941.3|936.3|941.2|936.2|941.5|936.5|941.1|936.1|11
1639673230000|2021-12-16 16:47:10|941.3|936.3|941.4|936.4|941.4|936.4|941.2|936.2|6
1639673250000|2021-12-16 16:47:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1639673260000|2021-12-16 16:47:40|941.5|936.5|941.5|936.5|941.7|936.7|941.4|936.4|12
1639673270000|2021-12-16 16:47:50|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639673280000|2021-12-16 16:48:00|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|5
1639673290000|2021-12-16 16:48:10|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639673300000|2021-12-16 16:48:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1639673310000|2021-12-16 16:48:30|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639673320000|2021-12-16 16:48:40|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|5
1639673330000|2021-12-16 16:48:50|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1639673340000|2021-12-16 16:49:00|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639673350000|2021-12-16 16:49:10|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|6
1639673370000|2021-12-16 16:49:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639673400000|2021-12-16 16:50:00|941.3|936.3|941.4|936.4|941.5|936.5|941.2|936.2|7
1639673410000|2021-12-16 16:50:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639673420000|2021-12-16 16:50:20|941.1|936.1|941|936|941.1|936.1|941|936|2
1639673430000|2021-12-16 16:50:30|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|4
1639673440000|2021-12-16 16:50:40|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|7
1639673450000|2021-12-16 16:50:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|14
1639673460000|2021-12-16 16:51:00|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|5
1639673470000|2021-12-16 16:51:10|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|5
1639673490000|2021-12-16 16:51:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639673500000|2021-12-16 16:51:40|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639673520000|2021-12-16 16:52:00|941|936|940.9|935.9|941|936|940.9|935.9|4
1639673530000|2021-12-16 16:52:10|941|936|941.1|936.1|941.1|936.1|941|936|4
1639673540000|2021-12-16 16:52:20|941|936|941|936|941|936|941|936|1
1639673550000|2021-12-16 16:52:30|941.2|936.2|941.1|936.1|941.3|936.3|941.1|936.1|4
1639673560000|2021-12-16 16:52:40|941.2|936.2|941.2|936.2|941.2|936.2|941|936|6
1639673570000|2021-12-16 16:52:50|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639673600000|2021-12-16 16:53:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639673610000|2021-12-16 16:53:30|941.4|936.4|941|936|941.4|936.4|941|936|5
1639673630000|2021-12-16 16:53:50|941.1|936.1|941.3|936.3|941.3|936.3|941|936|9
1639673640000|2021-12-16 16:54:00|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|11
1639673650000|2021-12-16 16:54:10|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|7
1639673660000|2021-12-16 16:54:20|941.2|936.2|941|936|941.2|936.2|941|936|5
1639673670000|2021-12-16 16:54:30|940.9|935.9|941|936|941|936|940.9|935.9|2
1639673680000|2021-12-16 16:54:40|941.1|936.1|941|936|941.1|936.1|941|936|8
1639673690000|2021-12-16 16:54:50|941.1|936.1|941|936|941.1|936.1|941|936|4
1639673700000|2021-12-16 16:55:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639673710000|2021-12-16 16:55:10|941|936|940.9|935.9|941|936|940.9|935.9|14
1639673720000|2021-12-16 16:55:20|941|936|940.9|935.9|941|936|940.9|935.9|8
1639673730000|2021-12-16 16:55:30|941|936|940.6|935.6|941|936|940.6|935.6|5
1639673740000|2021-12-16 16:55:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639673750000|2021-12-16 16:55:50|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|3
1639673760000|2021-12-16 16:56:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|5
1639673770000|2021-12-16 16:56:10|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|6
1639673780000|2021-12-16 16:56:20|940|935|939.7|934.7|940|935|939.6|934.6|7
1639673790000|2021-12-16 16:56:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639673800000|2021-12-16 16:56:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639673810000|2021-12-16 16:56:50|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|7
1639673820000|2021-12-16 16:57:00|939.7|934.7|940|935|940.1|935.1|939.7|934.7|5
1639673830000|2021-12-16 16:57:10|939.7|934.7|939.7|934.7|939.9|934.9|939.7|934.7|7
1639673850000|2021-12-16 16:57:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639673860000|2021-12-16 16:57:40|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1639673880000|2021-12-16 16:58:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1639673890000|2021-12-16 16:58:10|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|4
1639673900000|2021-12-16 16:58:20|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|3
1639673910000|2021-12-16 16:58:30|939.2|934.2|938.8|933.8|939.2|934.2|938.8|933.8|5
1639673940000|2021-12-16 16:59:00|938.9|933.9|938.9|933.9|939.2|934.2|938.7|933.7|12
1639673950000|2021-12-16 16:59:10|939|934|939.2|934.2|939.4|934.4|939|934|8
1639673960000|2021-12-16 16:59:20|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|3
1639673970000|2021-12-16 16:59:30|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|3
1639673980000|2021-12-16 16:59:40|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|8
1639673990000|2021-12-16 16:59:50|939.3|934.3|939.6|934.6|939.7|934.7|939.3|934.3|8
1639674000000|2021-12-16 17:00:00|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|3
1639674010000|2021-12-16 17:00:10|939.8|934.8|940|935|940|935|939.8|934.8|3
1639674020000|2021-12-16 17:00:20|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|3
1639674030000|2021-12-16 17:00:30|939.9|934.9|940.4|935.4|940.4|935.4|939.9|934.9|6
1639674040000|2021-12-16 17:00:40|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|4
1639674050000|2021-12-16 17:00:50|940.5|935.5|940.5|935.5|940.6|935.6|940.4|935.4|9
1639674060000|2021-12-16 17:01:00|940.6|935.6|940.6|935.6|940.8|935.8|940.5|935.5|13
1639674070000|2021-12-16 17:01:10|940.5|935.5|940.7|935.7|940.7|935.7|940.4|935.4|4
1639674080000|2021-12-16 17:01:20|940.6|935.6|940.3|935.3|940.6|935.6|940.3|935.3|6
1639674090000|2021-12-16 17:01:30|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|7
1639674100000|2021-12-16 17:01:40|940.3|935.3|940.1|935.1|940.4|935.4|940|935|5
1639674110000|2021-12-16 17:01:50|940|935|939.8|934.8|940.1|935.1|939.8|934.8|5
1639674120000|2021-12-16 17:02:00|939.7|934.7|939.6|934.6|939.8|934.8|939.6|934.6|14
1639674130000|2021-12-16 17:02:10|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|5
1639674140000|2021-12-16 17:02:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639674150000|2021-12-16 17:02:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639674160000|2021-12-16 17:02:40|939.3|934.3|939.2|934.2|939.4|934.4|939.2|934.2|6
1639674170000|2021-12-16 17:02:50|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|10
1639674180000|2021-12-16 17:03:00|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|8
1639674190000|2021-12-16 17:03:10|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|5
1639674210000|2021-12-16 17:03:30|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1639674220000|2021-12-16 17:03:40|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|6
1639674240000|2021-12-16 17:04:00|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639674250000|2021-12-16 17:04:10|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|9
1639674260000|2021-12-16 17:04:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639674270000|2021-12-16 17:04:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639674280000|2021-12-16 17:04:40|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|9
1639674290000|2021-12-16 17:04:50|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|4
1639674300000|2021-12-16 17:05:00|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1639674310000|2021-12-16 17:05:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|6
1639674320000|2021-12-16 17:05:20|939|934|938.6|933.6|939|934|938.6|933.6|5
1639674330000|2021-12-16 17:05:30|938.7|933.7|938.8|933.8|938.9|933.9|938.7|933.7|4
1639674340000|2021-12-16 17:05:40|938.9|933.9|939|934|939.1|934.1|938.9|933.9|6
1639674350000|2021-12-16 17:05:50|938.9|933.9|938.9|933.9|939|934|938.9|933.9|5
1639674360000|2021-12-16 17:06:00|939|934|939|934|939.1|934.1|938.9|933.9|4
1639674370000|2021-12-16 17:06:10|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1639674380000|2021-12-16 17:06:20|939|934|938.9|933.9|939|934|938.9|933.9|2
1639674390000|2021-12-16 17:06:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639674420000|2021-12-16 17:07:00|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|3
1639674450000|2021-12-16 17:07:30|939.2|934.2|939|934|939.3|934.3|939|934|4
1639674460000|2021-12-16 17:07:40|939.1|934.1|939|934|939.1|934.1|939|934|12
1639674470000|2021-12-16 17:07:50|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|9
1639674480000|2021-12-16 17:08:00|939.4|934.4|939.4|934.4|939.8|934.8|939.3|934.3|9
1639674490000|2021-12-16 17:08:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639674500000|2021-12-16 17:08:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639674510000|2021-12-16 17:08:30|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1639674520000|2021-12-16 17:08:40|939.1|934.1|938.6|933.6|939.2|934.2|938.6|933.6|5
1639674530000|2021-12-16 17:08:50|939|934|938.8|933.8|939|934|938.8|933.8|2
1639674540000|2021-12-16 17:09:00|938.7|933.7|938.3|933.3|938.9|933.9|938.2|933.2|12
1639674550000|2021-12-16 17:09:10|938.2|933.2|938|933|938.2|933.2|938|933|3
1639674560000|2021-12-16 17:09:20|938.1|933.1|938.3|933.3|938.3|933.3|938|933|3
1639674570000|2021-12-16 17:09:30|938.4|933.4|938.5|933.5|938.5|933.5|938.2|933.2|9
1639674580000|2021-12-16 17:09:40|938.4|933.4|938.4|933.4|938.5|933.5|938.3|933.3|9
1639674590000|2021-12-16 17:09:50|938.3|933.3|937.6|932.6|938.4|933.4|937.6|932.6|7
1639674600000|2021-12-16 17:10:00|937.4|932.4|937.6|932.6|937.6|932.6|937.2|932.2|7
1639674610000|2021-12-16 17:10:10|937.7|932.7|937.8|932.8|937.9|932.9|937.7|932.7|6
1639674620000|2021-12-16 17:10:20|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1639674630000|2021-12-16 17:10:30|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|10
1639674640000|2021-12-16 17:10:40|937.4|932.4|937.6|932.6|937.6|932.6|937.3|932.3|9
1639674650000|2021-12-16 17:10:50|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1639674660000|2021-12-16 17:11:00|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639674670000|2021-12-16 17:11:10|937.6|932.6|937.8|932.8|937.9|932.9|937.6|932.6|8
1639674680000|2021-12-16 17:11:20|937.9|932.9|937.6|932.6|937.9|932.9|937.5|932.5|5
1639674690000|2021-12-16 17:11:30|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|7
1639674700000|2021-12-16 17:11:40|937.8|932.8|938.1|933.1|938.2|933.2|937.7|932.7|10
1639674720000|2021-12-16 17:12:00|938|933|938.3|933.3|938.3|933.3|937.9|932.9|12
1639674740000|2021-12-16 17:12:20|938.4|933.4|938.9|933.9|938.9|933.9|938.4|933.4|5
1639674750000|2021-12-16 17:12:30|939|934|938.9|933.9|939.3|934.3|938.9|933.9|15
1639674760000|2021-12-16 17:12:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639674770000|2021-12-16 17:12:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639674780000|2021-12-16 17:13:00|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|8
1639674800000|2021-12-16 17:13:20|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639674810000|2021-12-16 17:13:30|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|4
1639674820000|2021-12-16 17:13:40|938.9|933.9|939.1|934.1|939.2|934.2|938.9|933.9|9
1639674850000|2021-12-16 17:14:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639674860000|2021-12-16 17:14:20|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1639674870000|2021-12-16 17:14:30|939.3|934.3|939.5|934.5|939.6|934.6|939.3|934.3|7
1639674890000|2021-12-16 17:14:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639674900000|2021-12-16 17:15:00|939.6|934.6|939.6|934.6|939.7|934.7|939.5|934.5|5
1639674910000|2021-12-16 17:15:10|939.7|934.7|939.7|934.7|939.7|934.7|939.5|934.5|10
1639674920000|2021-12-16 17:15:20|939.5|934.5|939.5|934.5|939.7|934.7|939.5|934.5|8
1639674930000|2021-12-16 17:15:30|939.6|934.6|939.5|934.5|939.8|934.8|939.5|934.5|4
1639674940000|2021-12-16 17:15:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639674950000|2021-12-16 17:15:50|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|3
1639674960000|2021-12-16 17:16:00|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|3
1639674970000|2021-12-16 17:16:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639674980000|2021-12-16 17:16:20|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|4
1639674990000|2021-12-16 17:16:30|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|3
1639675000000|2021-12-16 17:16:40|939|934|939|934|939|934|939|934|1
1639675010000|2021-12-16 17:16:50|938.9|933.9|938.9|933.9|939|934|938.9|933.9|5
1639675020000|2021-12-16 17:17:00|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639675030000|2021-12-16 17:17:10|938.7|933.7|938.5|933.5|938.7|933.7|938.4|933.4|4
1639675040000|2021-12-16 17:17:20|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|7
1639675050000|2021-12-16 17:17:30|938.7|933.7|938.6|933.6|938.7|933.7|938.5|933.5|20
1639675060000|2021-12-16 17:17:40|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1639675070000|2021-12-16 17:17:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|16
1639675080000|2021-12-16 17:18:00|938.7|933.7|938.3|933.3|938.7|933.7|938.2|933.2|11
1639675090000|2021-12-16 17:18:10|938.2|933.2|938.7|933.7|938.7|933.7|938.2|933.2|14
1639675100000|2021-12-16 17:18:20|938.6|933.6|938.8|933.8|938.9|933.9|938.6|933.6|7
1639675110000|2021-12-16 17:18:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1639675130000|2021-12-16 17:18:50|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|7
1639675140000|2021-12-16 17:19:00|938.8|933.8|939|934|939|934|938.8|933.8|3
1639675150000|2021-12-16 17:19:10|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639675170000|2021-12-16 17:19:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1639675180000|2021-12-16 17:19:40|939|934|938.9|933.9|939|934|938.9|933.9|2
1639675190000|2021-12-16 17:19:50|939|934|938.9|933.9|939|934|938.9|933.9|2
1639675200000|2021-12-16 17:20:00|939|934|939.1|934.1|939.1|934.1|939|934|4
1639675210000|2021-12-16 17:20:10|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1639675230000|2021-12-16 17:20:30|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1639675250000|2021-12-16 17:20:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|4
1639675260000|2021-12-16 17:21:00|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639675270000|2021-12-16 17:21:10|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1639675280000|2021-12-16 17:21:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639675290000|2021-12-16 17:21:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639675300000|2021-12-16 17:21:40|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639675310000|2021-12-16 17:21:50|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|4
1639675320000|2021-12-16 17:22:00|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|15
1639675330000|2021-12-16 17:22:10|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|5
1639675340000|2021-12-16 17:22:20|939.8|934.8|940.2|935.2|940.2|935.2|939.8|934.8|16
1639675350000|2021-12-16 17:22:30|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|5
1639675360000|2021-12-16 17:22:40|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|3
1639675370000|2021-12-16 17:22:50|940|935|940.1|935.1|940.1|935.1|939.9|934.9|5
1639675380000|2021-12-16 17:23:00|940|935|939.9|934.9|940|935|939.9|934.9|2
1639675390000|2021-12-16 17:23:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639675400000|2021-12-16 17:23:20|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1639675420000|2021-12-16 17:23:40|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639675430000|2021-12-16 17:23:50|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639675470000|2021-12-16 17:24:30|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1639675480000|2021-12-16 17:24:40|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1639675490000|2021-12-16 17:24:50|939.5|934.5|939.1|934.1|939.6|934.6|939.1|934.1|14
1639675500000|2021-12-16 17:25:00|939.2|934.2|939.1|934.1|939.3|934.3|939.1|934.1|14
1639675510000|2021-12-16 17:25:10|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|12
1639675520000|2021-12-16 17:25:20|939.2|934.2|939.1|934.1|939.2|934.2|939|934|4
1639675530000|2021-12-16 17:25:30|938.9|933.9|938.9|933.9|939|934|938.9|933.9|9
1639675540000|2021-12-16 17:25:40|939|934|938.7|933.7|939|934|938.7|933.7|16
1639675550000|2021-12-16 17:25:50|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1639675580000|2021-12-16 17:26:20|938.9|933.9|939|934|939.1|934.1|938.9|933.9|8
1639675590000|2021-12-16 17:26:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639675600000|2021-12-16 17:26:40|938.9|933.9|938.7|933.7|939|934|938.7|933.7|5
1639675610000|2021-12-16 17:26:50|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|13
1639675620000|2021-12-16 17:27:00|938.9|933.9|939.2|934.2|939.2|934.2|938.9|933.9|6
1639675630000|2021-12-16 17:27:10|939.3|934.3|939.2|934.2|939.3|934.3|939|934|4
1639675640000|2021-12-16 17:27:20|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|4
1639675650000|2021-12-16 17:27:30|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|4
1639675660000|2021-12-16 17:27:40|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|13
1639675670000|2021-12-16 17:27:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639675680000|2021-12-16 17:28:00|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|2
1639675690000|2021-12-16 17:28:10|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1639675700000|2021-12-16 17:28:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639675720000|2021-12-16 17:28:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639675750000|2021-12-16 17:29:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639675760000|2021-12-16 17:29:20|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1639675770000|2021-12-16 17:29:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639675780000|2021-12-16 17:29:40|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1639675790000|2021-12-16 17:29:50|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1639675800000|2021-12-16 17:30:00|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|5
1639675810000|2021-12-16 17:30:10|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|3
1639675820000|2021-12-16 17:30:20|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1639675830000|2021-12-16 17:30:30|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|16
1639675840000|2021-12-16 17:30:40|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|24
1639675850000|2021-12-16 17:30:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639675860000|2021-12-16 17:31:00|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|2
1639675870000|2021-12-16 17:31:10|939.2|934.2|939|934|939.2|934.2|938.9|933.9|5
1639675880000|2021-12-16 17:31:20|938.9|933.9|938.9|933.9|939.1|934.1|938.9|933.9|7
1639675890000|2021-12-16 17:31:30|939|934|939.1|934.1|939.1|934.1|938.9|933.9|26
1639675900000|2021-12-16 17:31:40|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|6
1639675920000|2021-12-16 17:32:00|939.2|934.2|939.3|934.3|939.4|934.4|939.1|934.1|8
1639675930000|2021-12-16 17:32:10|939.2|934.2|939.4|934.4|939.5|934.5|939.2|934.2|7
1639675940000|2021-12-16 17:32:20|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639675950000|2021-12-16 17:32:30|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|3
1639675960000|2021-12-16 17:32:40|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|13
1639675970000|2021-12-16 17:32:50|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|12
1639675980000|2021-12-16 17:33:00|939.5|934.5|939.4|934.4|939.6|934.6|939.2|934.2|20
1639675990000|2021-12-16 17:33:10|939.2|934.2|939.3|934.3|939.4|934.4|939.2|934.2|18
1639676000000|2021-12-16 17:33:20|939.4|934.4|939.1|934.1|939.4|934.4|939.1|934.1|5
1639676030000|2021-12-16 17:33:50|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|12
1639676040000|2021-12-16 17:34:00|939.2|934.2|939.2|934.2|939.3|934.3|939|934|10
1639676050000|2021-12-16 17:34:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|6
1639676070000|2021-12-16 17:34:30|939.1|934.1|939|934|939.1|934.1|939|934|2
1639676080000|2021-12-16 17:34:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639676100000|2021-12-16 17:35:00|939.2|934.2|939.6|934.6|939.7|934.7|939.2|934.2|5
1639676110000|2021-12-16 17:35:10|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|5
1639676120000|2021-12-16 17:35:20|939.8|934.8|939.9|934.9|940|935|939.8|934.8|8
1639676130000|2021-12-16 17:35:30|939.8|934.8|939.6|934.6|940|935|939.6|934.6|8
1639676140000|2021-12-16 17:35:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|18
1639676150000|2021-12-16 17:35:50|939.5|934.5|939.6|934.6|939.8|934.8|939.5|934.5|6
1639676160000|2021-12-16 17:36:00|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|6
1639676170000|2021-12-16 17:36:10|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|3
1639676180000|2021-12-16 17:36:20|939.4|934.4|939.1|934.1|939.4|934.4|939.1|934.1|6
1639676190000|2021-12-16 17:36:30|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|17
1639676200000|2021-12-16 17:36:40|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1639676210000|2021-12-16 17:36:50|939.1|934.1|939.2|934.2|939.3|934.3|939.1|934.1|10
1639676240000|2021-12-16 17:37:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639676250000|2021-12-16 17:37:30|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|27
1639676260000|2021-12-16 17:37:40|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639676270000|2021-12-16 17:37:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639676280000|2021-12-16 17:38:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1639676290000|2021-12-16 17:38:10|938.5|933.5|938.5|933.5|938.5|933.5|938.3|933.3|6
1639676300000|2021-12-16 17:38:20|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|2
1639676320000|2021-12-16 17:38:40|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1639676330000|2021-12-16 17:38:50|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|4
1639676340000|2021-12-16 17:39:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1639676350000|2021-12-16 17:39:10|938.6|933.6|938.9|933.9|938.9|933.9|938.6|933.6|4
1639676360000|2021-12-16 17:39:20|938.8|933.8|938.2|933.2|938.8|933.8|938.2|933.2|5
1639676370000|2021-12-16 17:39:30|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1639676390000|2021-12-16 17:39:50|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|6
1639676410000|2021-12-16 17:40:10|938.5|933.5|938.7|933.7|938.7|933.7|938.4|933.4|4
1639676420000|2021-12-16 17:40:20|939|934|938.8|933.8|939|934|938.8|933.8|4
1639676430000|2021-12-16 17:40:30|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1639676440000|2021-12-16 17:40:40|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|2
1639676460000|2021-12-16 17:41:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1639676470000|2021-12-16 17:41:10|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|5
1639676480000|2021-12-16 17:41:20|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1639676490000|2021-12-16 17:41:30|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|5
1639676500000|2021-12-16 17:41:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1639676510000|2021-12-16 17:41:50|938.9|933.9|939|934|939.1|934.1|938.9|933.9|4
1639676520000|2021-12-16 17:42:00|939.1|934.1|939.1|934.1|939.3|934.3|939|934|15
1639676530000|2021-12-16 17:42:10|939.2|934.2|939.2|934.2|939.3|934.3|939.1|934.1|5
1639676540000|2021-12-16 17:42:20|939|934|939|934|939.1|934.1|939|934|9
1639676550000|2021-12-16 17:42:30|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|3
1639676560000|2021-12-16 17:42:40|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|4
1639676570000|2021-12-16 17:42:50|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|5
1639676580000|2021-12-16 17:43:00|939.7|934.7|939.3|934.3|939.7|934.7|939.3|934.3|9
1639676590000|2021-12-16 17:43:10|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1639676600000|2021-12-16 17:43:20|939.1|934.1|939|934|939.1|934.1|939|934|2
1639676630000|2021-12-16 17:43:50|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639676640000|2021-12-16 17:44:00|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1639676660000|2021-12-16 17:44:20|938.7|933.7|938.5|933.5|938.8|933.8|938.5|933.5|14
1639676670000|2021-12-16 17:44:30|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|4
1639676680000|2021-12-16 17:44:40|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|8
1639676700000|2021-12-16 17:45:00|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1639676710000|2021-12-16 17:45:10|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|3
1639676720000|2021-12-16 17:45:20|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|7
1639676730000|2021-12-16 17:45:30|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1639676740000|2021-12-16 17:45:40|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1639676750000|2021-12-16 17:45:50|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|11
1639676760000|2021-12-16 17:46:00|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|3
1639676770000|2021-12-16 17:46:10|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639676780000|2021-12-16 17:46:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639676790000|2021-12-16 17:46:30|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1639676800000|2021-12-16 17:46:40|938.5|933.5|938.6|933.6|938.7|933.7|938.4|933.4|6
1639676810000|2021-12-16 17:46:50|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639676820000|2021-12-16 17:47:00|938.5|933.5|938.9|933.9|938.9|933.9|938.5|933.5|12
1639676840000|2021-12-16 17:47:20|939|934|939.1|934.1|939.2|934.2|939|934|4
1639676850000|2021-12-16 17:47:30|939|934|939.1|934.1|939.1|934.1|938.9|933.9|3
1639676860000|2021-12-16 17:47:40|939|934|939|934|939.1|934.1|938.9|933.9|9
1639676870000|2021-12-16 17:47:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639676880000|2021-12-16 17:48:00|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1639676890000|2021-12-16 17:48:10|939.2|934.2|939|934|939.3|934.3|939|934|9
1639676900000|2021-12-16 17:48:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639676910000|2021-12-16 17:48:30|939|934|939.1|934.1|939.1|934.1|939|934|2
1639676920000|2021-12-16 17:48:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639676960000|2021-12-16 17:49:20|939.1|934.1|938.8|933.8|939.1|934.1|938.8|933.8|2
1639677000000|2021-12-16 17:50:00|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1639677010000|2021-12-16 17:50:10|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|5
1639677020000|2021-12-16 17:50:20|939|934|939.1|934.1|939.1|934.1|939|934|6
1639677030000|2021-12-16 17:50:30|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|6
1639677040000|2021-12-16 17:50:40|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1639677050000|2021-12-16 17:50:50|939.2|934.2|939.3|934.3|939.3|934.3|939|934|7
1639677060000|2021-12-16 17:51:00|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639677070000|2021-12-16 17:51:10|939.5|934.5|939.2|934.2|939.5|934.5|939.2|934.2|3
1639677080000|2021-12-16 17:51:20|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|6
1639677100000|2021-12-16 17:51:40|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|6
1639677110000|2021-12-16 17:51:50|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|5
1639677120000|2021-12-16 17:52:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639677130000|2021-12-16 17:52:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639677140000|2021-12-16 17:52:20|939.6|934.6|939.9|934.9|939.9|934.9|939.6|934.6|5
1639677150000|2021-12-16 17:52:30|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|3
1639677210000|2021-12-16 17:53:30|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|5
1639677220000|2021-12-16 17:53:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639677230000|2021-12-16 17:53:50|939.7|934.7|939.6|934.6|939.7|934.7|939.5|934.5|4
1639677240000|2021-12-16 17:54:00|939.5|934.5|939.4|934.4|939.6|934.6|939.1|934.1|7
1639677260000|2021-12-16 17:54:20|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|3
1639677270000|2021-12-16 17:54:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639677280000|2021-12-16 17:54:40|939.2|934.2|939.5|934.5|939.5|934.5|939.2|934.2|3
1639677290000|2021-12-16 17:54:50|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1639677300000|2021-12-16 17:55:00|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|8
1639677310000|2021-12-16 17:55:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|4
1639677330000|2021-12-16 17:55:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|6
1639677340000|2021-12-16 17:55:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639677350000|2021-12-16 17:55:50|939.7|934.7|939.6|934.6|939.8|934.8|939.5|934.5|8
1639677360000|2021-12-16 17:56:00|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639677370000|2021-12-16 17:56:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639677380000|2021-12-16 17:56:20|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1639677400000|2021-12-16 17:56:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639677410000|2021-12-16 17:56:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639677420000|2021-12-16 17:57:00|939.7|934.7|939.9|934.9|939.9|934.9|939.5|934.5|8
1639677430000|2021-12-16 17:57:10|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|6
1639677440000|2021-12-16 17:57:20|940.1|935.1|940.1|935.1|940.2|935.2|940|935|5
1639677450000|2021-12-16 17:57:30|940|935|940.1|935.1|940.1|935.1|940|935|2
1639677460000|2021-12-16 17:57:40|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|12
1639677470000|2021-12-16 17:57:50|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|5
1639677480000|2021-12-16 17:58:00|940.2|935.2|940.3|935.3|940.3|935.3|940.1|935.1|6
1639677490000|2021-12-16 17:58:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639677500000|2021-12-16 17:58:20|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639677510000|2021-12-16 17:58:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639677520000|2021-12-16 17:58:40|940|935|940.2|935.2|940.2|935.2|940|935|3
1639677530000|2021-12-16 17:58:50|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|17
1639677540000|2021-12-16 17:59:00|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|5
1639677550000|2021-12-16 17:59:10|939.8|934.8|939.8|934.8|940|935|939.8|934.8|8
1639677570000|2021-12-16 17:59:30|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|3
1639677580000|2021-12-16 17:59:40|939.5|934.5|939.2|934.2|939.5|934.5|939.2|934.2|15
1639677590000|2021-12-16 17:59:50|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1639677600000|2021-12-16 18:00:00|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|4
1639677610000|2021-12-16 18:00:10|939|934|939.3|934.3|939.3|934.3|938.9|933.9|11
1639677620000|2021-12-16 18:00:20|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|5
1639677640000|2021-12-16 18:00:40|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639677660000|2021-12-16 18:01:00|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1639677670000|2021-12-16 18:01:10|939.5|934.5|939.4|934.4|939.6|934.6|939.3|934.3|8
1639677680000|2021-12-16 18:01:20|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|12
1639677700000|2021-12-16 18:01:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639677710000|2021-12-16 18:01:50|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|11
1639677720000|2021-12-16 18:02:00|939.5|934.5|939.8|934.8|939.8|934.8|939.5|934.5|4
1639677730000|2021-12-16 18:02:10|939.9|934.9|939.8|934.8|940.1|935.1|939.8|934.8|8
1639677740000|2021-12-16 18:02:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639677750000|2021-12-16 18:02:30|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|4
1639677760000|2021-12-16 18:02:40|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|6
1639677770000|2021-12-16 18:02:50|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|5
1639677780000|2021-12-16 18:03:00|939.8|934.8|940.2|935.2|940.3|935.3|939.8|934.8|12
1639677790000|2021-12-16 18:03:10|940.4|935.4|940.4|935.4|940.4|935.4|940.2|935.2|5
1639677800000|2021-12-16 18:03:20|940.3|935.3|940.7|935.7|940.7|935.7|940.3|935.3|12
1639677810000|2021-12-16 18:03:30|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639677820000|2021-12-16 18:03:40|940.5|935.5|940.7|935.7|940.7|935.7|940.4|935.4|8
1639677830000|2021-12-16 18:03:50|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|6
1639677840000|2021-12-16 18:04:00|940.7|935.7|940.7|935.7|940.7|935.7|940.5|935.5|10
1639677850000|2021-12-16 18:04:10|940.8|935.8|940.7|935.7|940.9|935.9|940.7|935.7|7
1639677860000|2021-12-16 18:04:20|940.8|935.8|940.9|935.9|941|936|940.7|935.7|9
1639677870000|2021-12-16 18:04:30|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|5
1639677880000|2021-12-16 18:04:40|941.2|936.2|940.9|935.9|941.3|936.3|940.9|935.9|10
1639677890000|2021-12-16 18:04:50|941|936|940.9|935.9|941.1|936.1|940.9|935.9|10
1639677900000|2021-12-16 18:05:00|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|3
1639677910000|2021-12-16 18:05:10|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639677930000|2021-12-16 18:05:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639677940000|2021-12-16 18:05:40|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639677950000|2021-12-16 18:05:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|6
1639677960000|2021-12-16 18:06:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639677970000|2021-12-16 18:06:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639678000000|2021-12-16 18:06:40|941|936|941.1|936.1|941.1|936.1|941|936|4
1639678010000|2021-12-16 18:06:50|941|936|941|936|941.1|936.1|941|936|5
1639678020000|2021-12-16 18:07:00|941.1|936.1|941|936|941.1|936.1|940.8|935.8|6
1639678030000|2021-12-16 18:07:10|940.9|935.9|941|936|941|936|940.9|935.9|8
1639678040000|2021-12-16 18:07:20|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639678050000|2021-12-16 18:07:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|6
1639678060000|2021-12-16 18:07:40|941.1|936.1|940.4|935.4|941.2|936.2|940.3|935.3|11
1639678080000|2021-12-16 18:08:00|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1639678090000|2021-12-16 18:08:10|940.7|935.7|942.1|937.1|942.3|937.3|940.7|935.7|15
1639678100000|2021-12-16 18:08:20|941.8|936.8|941.2|936.2|941.8|936.8|941.2|936.2|10
1639678110000|2021-12-16 18:08:30|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1639678120000|2021-12-16 18:08:40|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1639678130000|2021-12-16 18:08:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639678140000|2021-12-16 18:09:00|941.6|936.6|941.3|936.3|941.6|936.6|941.2|936.2|4
1639678150000|2021-12-16 18:09:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639678160000|2021-12-16 18:09:20|941.4|936.4|941.7|936.7|941.7|936.7|941.4|936.4|5
1639678170000|2021-12-16 18:09:30|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|13
1639678180000|2021-12-16 18:09:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639678190000|2021-12-16 18:09:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639678200000|2021-12-16 18:10:00|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1639678210000|2021-12-16 18:10:10|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|7
1639678230000|2021-12-16 18:10:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1639678240000|2021-12-16 18:10:40|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|6
1639678250000|2021-12-16 18:10:50|941.5|936.5|941.4|936.4|941.7|936.7|941.4|936.4|6
1639678260000|2021-12-16 18:11:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639678270000|2021-12-16 18:11:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639678280000|2021-12-16 18:11:20|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|6
1639678300000|2021-12-16 18:11:40|941.9|936.9|942|937|942|937|941.8|936.8|12
1639678310000|2021-12-16 18:11:50|941.9|936.9|941.9|936.9|942|937|941.9|936.9|5
1639678320000|2021-12-16 18:12:00|942|937|942|937|942|937|942|937|1
1639678330000|2021-12-16 18:12:10|942.2|937.2|942.1|937.1|942.2|937.2|942|937|4
1639678340000|2021-12-16 18:12:20|942|937|942.3|937.3|942.3|937.3|942|937|6
1639678350000|2021-12-16 18:12:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639678360000|2021-12-16 18:12:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639678380000|2021-12-16 18:13:00|942.3|937.3|942.4|937.4|942.4|937.4|942.1|937.1|5
1639678390000|2021-12-16 18:13:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639678400000|2021-12-16 18:13:20|942|937|941.9|936.9|942.1|937.1|941.9|936.9|5
1639678420000|2021-12-16 18:13:40|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1639678430000|2021-12-16 18:13:50|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1639678440000|2021-12-16 18:14:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1639678450000|2021-12-16 18:14:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1639678460000|2021-12-16 18:14:20|942|937|941.9|936.9|942|937|941.9|936.9|10
1639678480000|2021-12-16 18:14:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639678490000|2021-12-16 18:14:50|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1639678500000|2021-12-16 18:15:00|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639678510000|2021-12-16 18:15:10|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|9
1639678520000|2021-12-16 18:15:20|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|3
1639678540000|2021-12-16 18:15:40|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|5
1639678550000|2021-12-16 18:15:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639678570000|2021-12-16 18:16:10|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|5
1639678580000|2021-12-16 18:16:20|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1639678590000|2021-12-16 18:16:30|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639678600000|2021-12-16 18:16:40|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|7
1639678610000|2021-12-16 18:16:50|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|10
1639678620000|2021-12-16 18:17:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639678630000|2021-12-16 18:17:10|941.9|936.9|941.9|936.9|942|937|941.9|936.9|5
1639678650000|2021-12-16 18:17:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639678660000|2021-12-16 18:17:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639678670000|2021-12-16 18:17:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639678680000|2021-12-16 18:18:00|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|3
1639678690000|2021-12-16 18:18:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639678710000|2021-12-16 18:18:30|941.9|936.9|941.9|936.9|942|937|941.9|936.9|5
1639678720000|2021-12-16 18:18:40|942|937|942|937|942|937|941.9|936.9|9
1639678730000|2021-12-16 18:18:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639678740000|2021-12-16 18:19:00|942|937|941.7|936.7|942|937|941.7|936.7|6
1639678750000|2021-12-16 18:19:10|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1639678760000|2021-12-16 18:19:20|941.8|936.8|942|937|942.1|937.1|941.8|936.8|5
1639678770000|2021-12-16 18:19:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1639678780000|2021-12-16 18:19:40|942|937|942.1|937.1|942.1|937.1|942|937|2
1639678790000|2021-12-16 18:19:50|942|937|942|937|942.1|937.1|942|937|3
1639678800000|2021-12-16 18:20:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1639678810000|2021-12-16 18:20:10|942|937|942.6|937.6|942.6|937.6|942|937|5
1639678820000|2021-12-16 18:20:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|6
1639678830000|2021-12-16 18:20:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639678840000|2021-12-16 18:20:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1639678850000|2021-12-16 18:20:50|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|10
1639678890000|2021-12-16 18:21:30|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639678900000|2021-12-16 18:21:40|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|20
1639678910000|2021-12-16 18:21:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1639678920000|2021-12-16 18:22:00|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1639678930000|2021-12-16 18:22:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1639678940000|2021-12-16 18:22:20|942.2|937.2|942.3|937.3|942.3|937.3|942.1|937.1|4
1639678980000|2021-12-16 18:23:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639678990000|2021-12-16 18:23:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1639679000000|2021-12-16 18:23:20|942.4|937.4|942.8|937.8|942.8|937.8|942.4|937.4|4
1639679010000|2021-12-16 18:23:30|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|7
1639679020000|2021-12-16 18:23:40|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639679030000|2021-12-16 18:23:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1639679040000|2021-12-16 18:24:00|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|4
1639679050000|2021-12-16 18:24:10|942.3|937.3|942.5|937.5|942.5|937.5|942.1|937.1|14
1639679060000|2021-12-16 18:24:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639679070000|2021-12-16 18:24:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639679080000|2021-12-16 18:24:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639679090000|2021-12-16 18:24:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639679100000|2021-12-16 18:25:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639679110000|2021-12-16 18:25:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1639679120000|2021-12-16 18:25:20|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1639679130000|2021-12-16 18:25:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639679150000|2021-12-16 18:25:50|942.6|937.6|942.6|937.6|942.8|937.8|942.5|937.5|9
1639679160000|2021-12-16 18:26:00|942.5|937.5|943|938|943|938|942.5|937.5|7
1639679170000|2021-12-16 18:26:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1639679180000|2021-12-16 18:26:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639679190000|2021-12-16 18:26:30|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639679200000|2021-12-16 18:26:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639679210000|2021-12-16 18:26:50|942.7|937.7|942.6|937.6|942.8|937.8|942.6|937.6|4
1639679220000|2021-12-16 18:27:00|942.7|937.7|942.4|937.4|942.7|937.7|942.4|937.4|4
1639679240000|2021-12-16 18:27:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639679250000|2021-12-16 18:27:30|942|937|942|937|942|937|942|937|1
1639679260000|2021-12-16 18:27:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1639679280000|2021-12-16 18:28:00|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|5
1639679290000|2021-12-16 18:28:10|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639679340000|2021-12-16 18:29:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639679350000|2021-12-16 18:29:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639679360000|2021-12-16 18:29:20|942.3|937.3|942|937|942.3|937.3|942|937|3
1639679370000|2021-12-16 18:29:30|942.1|937.1|942|937|942.1|937.1|942|937|4
1639679380000|2021-12-16 18:29:40|941.9|936.9|941.7|936.7|942|937|941.7|936.7|6
1639679390000|2021-12-16 18:29:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1639679400000|2021-12-16 18:30:00|941.7|936.7|941.9|936.9|941.9|936.9|941.6|936.6|8
1639679410000|2021-12-16 18:30:10|942|937|942|937|942|937|942|937|1
1639679420000|2021-12-16 18:30:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639679440000|2021-12-16 18:30:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639679450000|2021-12-16 18:30:50|941.8|936.8|942|937|942|937|941.8|936.8|2
1639679460000|2021-12-16 18:31:00|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639679470000|2021-12-16 18:31:10|942.1|937.1|941.9|936.9|942.2|937.2|941.9|936.9|6
1639679480000|2021-12-16 18:31:20|942|937|941.6|936.6|942|937|941.6|936.6|7
1639679490000|2021-12-16 18:31:30|941.7|936.7|941.3|936.3|941.7|936.7|941.3|936.3|5
1639679500000|2021-12-16 18:31:40|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639679510000|2021-12-16 18:31:50|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|8
1639679520000|2021-12-16 18:32:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639679530000|2021-12-16 18:32:10|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|6
1639679540000|2021-12-16 18:32:20|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639679550000|2021-12-16 18:32:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639679560000|2021-12-16 18:32:40|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|5
1639679570000|2021-12-16 18:32:50|941|936|941|936|941.1|936.1|941|936|3
1639679580000|2021-12-16 18:33:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639679590000|2021-12-16 18:33:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639679600000|2021-12-16 18:33:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639679610000|2021-12-16 18:33:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639679620000|2021-12-16 18:33:40|941|936|941|936|941|936|940.9|935.9|7
1639679630000|2021-12-16 18:33:50|940.9|935.9|940.9|935.9|941|936|940.9|935.9|5
1639679640000|2021-12-16 18:34:00|941|936|941|936|941.1|936.1|940.9|935.9|9
1639679650000|2021-12-16 18:34:10|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1639679660000|2021-12-16 18:34:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1639679670000|2021-12-16 18:34:30|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|11
1639679690000|2021-12-16 18:34:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639679700000|2021-12-16 18:35:00|940.4|935.4|940.1|935.1|940.4|935.4|939.9|934.9|7
1639679710000|2021-12-16 18:35:10|940|935|939.8|934.8|940|935|939.8|934.8|3
1639679720000|2021-12-16 18:35:20|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639679730000|2021-12-16 18:35:30|939.9|934.9|939.9|934.9|940|935|939.9|934.9|9
1639679740000|2021-12-16 18:35:40|940|935|940|935|940|935|939.9|934.9|3
1639679750000|2021-12-16 18:35:50|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|3
1639679760000|2021-12-16 18:36:00|940|935|940.1|935.1|940.1|935.1|939.8|934.8|5
1639679780000|2021-12-16 18:36:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639679790000|2021-12-16 18:36:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639679800000|2021-12-16 18:36:40|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639679810000|2021-12-16 18:36:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639679820000|2021-12-16 18:37:00|940.1|935.1|940|935|940.1|935.1|940|935|2
1639679840000|2021-12-16 18:37:20|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639679850000|2021-12-16 18:37:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639679880000|2021-12-16 18:38:00|940|935|940|935|940|935|940|935|1
1639679890000|2021-12-16 18:38:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639679910000|2021-12-16 18:38:30|940.2|935.2|940.2|935.2|940.2|935.2|940|935|4
1639679920000|2021-12-16 18:38:40|940.3|935.3|940.3|935.3|940.3|935.3|940.1|935.1|4
1639679940000|2021-12-16 18:39:00|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1639679950000|2021-12-16 18:39:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|12
1639679960000|2021-12-16 18:39:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639679970000|2021-12-16 18:39:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639679980000|2021-12-16 18:39:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|11
1639679990000|2021-12-16 18:39:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|6
1639680000000|2021-12-16 18:40:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639680010000|2021-12-16 18:40:10|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|6
1639680030000|2021-12-16 18:40:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639680050000|2021-12-16 18:40:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639680060000|2021-12-16 18:41:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639680090000|2021-12-16 18:41:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|6
1639680100000|2021-12-16 18:41:40|940|935|940.1|935.1|940.1|935.1|940|935|10
1639680110000|2021-12-16 18:41:50|940|935|940|935|940.1|935.1|940|935|11
1639680120000|2021-12-16 18:42:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639680140000|2021-12-16 18:42:20|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1639680150000|2021-12-16 18:42:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1639680170000|2021-12-16 18:42:50|939.9|934.9|939.9|934.9|940|935|939.8|934.8|7
1639680180000|2021-12-16 18:43:00|940|935|940.2|935.2|940.2|935.2|940|935|5
1639680190000|2021-12-16 18:43:10|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1639680200000|2021-12-16 18:43:20|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639680260000|2021-12-16 18:44:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639680270000|2021-12-16 18:44:30|940.2|935.2|940.4|935.4|940.4|935.4|940.2|935.2|3
1639680290000|2021-12-16 18:44:50|940.3|935.3|940.4|935.4|940.4|935.4|940.1|935.1|11
1639680300000|2021-12-16 18:45:00|940.3|935.3|940.7|935.7|940.7|935.7|940.3|935.3|9
1639680310000|2021-12-16 18:45:10|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|11
1639680320000|2021-12-16 18:45:20|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1639680330000|2021-12-16 18:45:30|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639680350000|2021-12-16 18:45:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639680360000|2021-12-16 18:46:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639680370000|2021-12-16 18:46:10|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|5
1639680380000|2021-12-16 18:46:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639680410000|2021-12-16 18:46:50|940.6|935.6|940.7|935.7|940.8|935.8|940.6|935.6|4
1639680430000|2021-12-16 18:47:10|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1639680450000|2021-12-16 18:47:30|940.9|935.9|941|936|941|936|940.9|935.9|2
1639680460000|2021-12-16 18:47:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639680470000|2021-12-16 18:47:50|941|936|941|936|941|936|940.9|935.9|3
1639680490000|2021-12-16 18:48:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639680510000|2021-12-16 18:48:30|941|936|941.1|936.1|941.1|936.1|941|936|2
1639680520000|2021-12-16 18:48:40|941.3|936.3|941.3|936.3|941.5|936.5|941.3|936.3|4
1639680530000|2021-12-16 18:48:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639680550000|2021-12-16 18:49:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639680570000|2021-12-16 18:49:30|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|8
1639680580000|2021-12-16 18:49:40|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1639680590000|2021-12-16 18:49:50|941.6|936.6|941.7|936.7|941.7|936.7|941.5|936.5|7
1639680600000|2021-12-16 18:50:00|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639680610000|2021-12-16 18:50:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1639680620000|2021-12-16 18:50:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639680660000|2021-12-16 18:51:00|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|15
1639680670000|2021-12-16 18:51:10|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639680680000|2021-12-16 18:51:20|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|8
1639680690000|2021-12-16 18:51:30|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639680700000|2021-12-16 18:51:40|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639680710000|2021-12-16 18:51:50|941.3|936.3|941.4|936.4|941.4|936.4|941.2|936.2|7
1639680720000|2021-12-16 18:52:00|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1639680750000|2021-12-16 18:52:30|941.2|936.2|941.1|936.1|941.2|936.2|941|936|10
1639680760000|2021-12-16 18:52:40|941|936|941.1|936.1|941.1|936.1|941|936|10
1639680780000|2021-12-16 18:53:00|940.9|935.9|941|936|941|936|940.9|935.9|2
1639680810000|2021-12-16 18:53:30|940.9|935.9|940.7|935.7|941|936|940.7|935.7|7
1639680820000|2021-12-16 18:53:40|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|8
1639680830000|2021-12-16 18:53:50|941|936|941|936|941.1|936.1|941|936|3
1639680840000|2021-12-16 18:54:00|941.1|936.1|941|936|941.1|936.1|941|936|4
1639680850000|2021-12-16 18:54:10|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|8
1639680860000|2021-12-16 18:54:20|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1639680870000|2021-12-16 18:54:30|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1639680880000|2021-12-16 18:54:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639680890000|2021-12-16 18:54:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639680900000|2021-12-16 18:55:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639680910000|2021-12-16 18:55:10|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639680920000|2021-12-16 18:55:20|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639680930000|2021-12-16 18:55:30|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|3
1639680940000|2021-12-16 18:55:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639680980000|2021-12-16 18:56:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639680990000|2021-12-16 18:56:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|5
1639681000000|2021-12-16 18:56:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639681020000|2021-12-16 18:57:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639681040000|2021-12-16 18:57:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1639681050000|2021-12-16 18:57:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|12
1639681070000|2021-12-16 18:57:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639681080000|2021-12-16 18:58:00|941|936|941.1|936.1|941.1|936.1|940.9|935.9|6
1639681090000|2021-12-16 18:58:10|941|936|941.1|936.1|941.1|936.1|941|936|2
1639681100000|2021-12-16 18:58:20|941|936|941.3|936.3|941.3|936.3|941|936|3
1639681110000|2021-12-16 18:58:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639681130000|2021-12-16 18:58:50|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639681140000|2021-12-16 18:59:00|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1639681150000|2021-12-16 18:59:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639681160000|2021-12-16 18:59:20|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1639681180000|2021-12-16 18:59:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639681190000|2021-12-16 18:59:50|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|8
1639681200000|2021-12-16 19:00:00|941.4|936.4|941.9|936.9|941.9|936.9|941.4|936.4|8
1639681210000|2021-12-16 19:00:10|941.8|936.8|941.9|936.9|942|937|941.8|936.8|12
1639681220000|2021-12-16 19:00:20|942|937|942|937|942|937|941.9|936.9|3
1639681230000|2021-12-16 19:00:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639681240000|2021-12-16 19:00:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639681250000|2021-12-16 19:00:50|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|11
1639681260000|2021-12-16 19:01:00|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|4
1639681270000|2021-12-16 19:01:10|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|6
1639681290000|2021-12-16 19:01:30|942|937|942|937|942|937|942|937|1
1639681310000|2021-12-16 19:01:50|942.1|937.1|942.1|937.1|942.2|937.2|942|937|7
1639681320000|2021-12-16 19:02:00|942|937|942|937|942.1|937.1|942|937|5
1639681340000|2021-12-16 19:02:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639681350000|2021-12-16 19:02:30|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639681390000|2021-12-16 19:03:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639681400000|2021-12-16 19:03:20|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|9
1639681410000|2021-12-16 19:03:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639681420000|2021-12-16 19:03:40|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1639681430000|2021-12-16 19:03:50|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|9
1639681440000|2021-12-16 19:04:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639681450000|2021-12-16 19:04:10|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1639681460000|2021-12-16 19:04:20|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1639681470000|2021-12-16 19:04:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|7
1639681480000|2021-12-16 19:04:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1639681490000|2021-12-16 19:04:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|14
1639681500000|2021-12-16 19:05:00|941.7|936.7|941.9|936.9|942|937|941.7|936.7|16
1639681510000|2021-12-16 19:05:10|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|13
1639681530000|2021-12-16 19:05:30|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|3
1639681540000|2021-12-16 19:05:40|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639681550000|2021-12-16 19:05:50|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639681560000|2021-12-16 19:06:00|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|4
1639681570000|2021-12-16 19:06:10|941.6|936.6|941.3|936.3|941.6|936.6|941.3|936.3|3
1639681600000|2021-12-16 19:06:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639681680000|2021-12-16 19:08:00|941.1|936.1|941.1|936.1|941.2|936.2|941|936|9
1639681690000|2021-12-16 19:08:10|941|936|941|936|941|936|940.9|935.9|3
1639681700000|2021-12-16 19:08:20|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1639681710000|2021-12-16 19:08:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|8
1639681720000|2021-12-16 19:08:40|940.8|935.8|941|936|941|936|940.8|935.8|3
1639681730000|2021-12-16 19:08:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639681740000|2021-12-16 19:09:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639681750000|2021-12-16 19:09:10|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1639681760000|2021-12-16 19:09:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1639681770000|2021-12-16 19:09:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639681790000|2021-12-16 19:09:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639681800000|2021-12-16 19:10:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639681810000|2021-12-16 19:10:10|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|17
1639681820000|2021-12-16 19:10:20|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|3
1639681830000|2021-12-16 19:10:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639681840000|2021-12-16 19:10:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639681870000|2021-12-16 19:11:10|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|7
1639681880000|2021-12-16 19:11:20|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|9
1639681900000|2021-12-16 19:11:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639681910000|2021-12-16 19:11:50|940|935|940|935|940|935|940|935|1
1639681930000|2021-12-16 19:12:10|940.1|935.1|940|935|940.1|935.1|940|935|4
1639681940000|2021-12-16 19:12:20|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1639681950000|2021-12-16 19:12:30|940.2|935.2|940.2|935.2|940.3|935.3|940.1|935.1|9
1639681970000|2021-12-16 19:12:50|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|5
1639681980000|2021-12-16 19:13:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639681990000|2021-12-16 19:13:10|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|7
1639682000000|2021-12-16 19:13:20|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639682010000|2021-12-16 19:13:30|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1639682020000|2021-12-16 19:13:40|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|4
1639682030000|2021-12-16 19:13:50|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1639682040000|2021-12-16 19:14:00|940.3|935.3|939.9|934.9|940.3|935.3|939.9|934.9|15
1639682050000|2021-12-16 19:14:10|940|935|939.9|934.9|940|935|939.9|934.9|8
1639682060000|2021-12-16 19:14:20|940|935|939.9|934.9|940|935|939.9|934.9|6
1639682070000|2021-12-16 19:14:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639682080000|2021-12-16 19:14:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1639682090000|2021-12-16 19:14:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1639682100000|2021-12-16 19:15:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639682110000|2021-12-16 19:15:10|939.8|934.8|939.8|934.8|939.9|934.9|939.7|934.7|7
1639682120000|2021-12-16 19:15:20|939.9|934.9|939.2|934.2|939.9|934.9|939.2|934.2|7
1639682140000|2021-12-16 19:15:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639682150000|2021-12-16 19:15:50|939|934|939|934|939|934|939|934|1
1639682160000|2021-12-16 19:16:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639682170000|2021-12-16 19:16:10|939.3|934.3|939|934|939.3|934.3|939|934|6
1639682180000|2021-12-16 19:16:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639682190000|2021-12-16 19:16:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639682200000|2021-12-16 19:16:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639682210000|2021-12-16 19:16:50|939.3|934.3|939.5|934.5|939.5|934.5|939.2|934.2|3
1639682220000|2021-12-16 19:17:00|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|10
1639682230000|2021-12-16 19:17:10|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|4
1639682240000|2021-12-16 19:17:20|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|7
1639682260000|2021-12-16 19:17:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639682280000|2021-12-16 19:18:00|939.3|934.3|939.2|934.2|939.4|934.4|939.2|934.2|4
1639682290000|2021-12-16 19:18:10|939.3|934.3|939.3|934.3|939.4|934.4|939.2|934.2|5
1639682300000|2021-12-16 19:18:20|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1639682320000|2021-12-16 19:18:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|10
1639682340000|2021-12-16 19:19:00|939.5|934.5|939.4|934.4|939.5|934.5|939.2|934.2|7
1639682350000|2021-12-16 19:19:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639682360000|2021-12-16 19:19:20|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1639682370000|2021-12-16 19:19:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639682380000|2021-12-16 19:19:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|4
1639682390000|2021-12-16 19:19:50|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|8
1639682400000|2021-12-16 19:20:00|939.3|934.3|939.3|934.3|939.4|934.4|939.2|934.2|17
1639682410000|2021-12-16 19:20:10|939.4|934.4|939.4|934.4|939.4|934.4|939.2|934.2|12
1639682420000|2021-12-16 19:20:20|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1639682430000|2021-12-16 19:20:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639682440000|2021-12-16 19:20:40|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|5
1639682450000|2021-12-16 19:20:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1639682460000|2021-12-16 19:21:00|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|5
1639682470000|2021-12-16 19:21:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|10
1639682490000|2021-12-16 19:21:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639682510000|2021-12-16 19:21:50|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1639682540000|2021-12-16 19:22:20|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|6
1639682550000|2021-12-16 19:22:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639682590000|2021-12-16 19:23:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639682630000|2021-12-16 19:23:50|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|3
1639682640000|2021-12-16 19:24:00|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|8
1639682650000|2021-12-16 19:24:10|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1639682660000|2021-12-16 19:24:20|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1639682680000|2021-12-16 19:24:40|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639682690000|2021-12-16 19:24:50|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|8
1639682700000|2021-12-16 19:25:00|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|17
1639682710000|2021-12-16 19:25:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1639682720000|2021-12-16 19:25:20|939.6|934.6|939.5|934.5|939.6|934.6|939.4|934.4|4
1639682730000|2021-12-16 19:25:30|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|9
1639682740000|2021-12-16 19:25:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639682760000|2021-12-16 19:26:00|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639682770000|2021-12-16 19:26:10|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639682780000|2021-12-16 19:26:20|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639682790000|2021-12-16 19:26:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639682820000|2021-12-16 19:27:00|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639682830000|2021-12-16 19:27:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|4
1639682840000|2021-12-16 19:27:20|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|9
1639682850000|2021-12-16 19:27:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|8
1639682860000|2021-12-16 19:27:40|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|7
1639682870000|2021-12-16 19:27:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|6
1639682880000|2021-12-16 19:28:00|939.5|934.5|939.5|934.5|939.7|934.7|939.5|934.5|11
1639682890000|2021-12-16 19:28:10|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|5
1639682900000|2021-12-16 19:28:20|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1639682910000|2021-12-16 19:28:30|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|12
1639682920000|2021-12-16 19:28:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639682930000|2021-12-16 19:28:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639682940000|2021-12-16 19:29:00|939.4|934.4|939.3|934.3|939.4|934.4|939.2|934.2|6
1639682950000|2021-12-16 19:29:10|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|8
1639682960000|2021-12-16 19:29:20|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|12
1639682970000|2021-12-16 19:29:30|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1639682980000|2021-12-16 19:29:40|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1639682990000|2021-12-16 19:29:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639683000000|2021-12-16 19:30:00|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|7
1639683030000|2021-12-16 19:30:30|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639683040000|2021-12-16 19:30:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639683060000|2021-12-16 19:31:00|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1639683070000|2021-12-16 19:31:10|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639683080000|2021-12-16 19:31:20|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|7
1639683090000|2021-12-16 19:31:30|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|8
1639683100000|2021-12-16 19:31:40|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|12
1639683110000|2021-12-16 19:31:50|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639683120000|2021-12-16 19:32:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639683130000|2021-12-16 19:32:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639683170000|2021-12-16 19:32:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639683180000|2021-12-16 19:33:00|939.5|934.5|939.7|934.7|939.7|934.7|939.4|934.4|9
1639683190000|2021-12-16 19:33:10|939.8|934.8|939.5|934.5|939.8|934.8|939.5|934.5|8
1639683200000|2021-12-16 19:33:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|6
1639683210000|2021-12-16 19:33:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639683230000|2021-12-16 19:33:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639683240000|2021-12-16 19:34:00|939.7|934.7|939.4|934.4|939.7|934.7|939.4|934.4|6
1639683250000|2021-12-16 19:34:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639683280000|2021-12-16 19:34:40|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639683300000|2021-12-16 19:35:00|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1639683310000|2021-12-16 19:35:10|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1639683320000|2021-12-16 19:35:20|939.5|934.5|939.5|934.5|939.6|934.6|939.4|934.4|7
1639683330000|2021-12-16 19:35:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|6
1639683340000|2021-12-16 19:35:40|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|8
1639683350000|2021-12-16 19:35:50|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|5
1639683360000|2021-12-16 19:36:00|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|14
1639683370000|2021-12-16 19:36:10|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1639683380000|2021-12-16 19:36:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1639683390000|2021-12-16 19:36:30|940|935|940.1|935.1|940.1|935.1|940|935|4
1639683400000|2021-12-16 19:36:40|940|935|940.1|935.1|940.1|935.1|940|935|6
1639683410000|2021-12-16 19:36:50|940|935|940.4|935.4|940.4|935.4|940|935|16
1639683420000|2021-12-16 19:37:00|940.3|935.3|940|935|940.4|935.4|940|935|6
1639683430000|2021-12-16 19:37:10|939.9|934.9|939.8|934.8|940|935|939.8|934.8|6
1639683440000|2021-12-16 19:37:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|7
1639683450000|2021-12-16 19:37:30|940|935|940|935|940|935|940|935|1
1639683460000|2021-12-16 19:37:40|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1639683470000|2021-12-16 19:37:50|940.4|935.4|940|935|940.4|935.4|940|935|9
1639683490000|2021-12-16 19:38:10|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639683500000|2021-12-16 19:38:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|14
1639683510000|2021-12-16 19:38:30|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|29
1639683530000|2021-12-16 19:38:50|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639683540000|2021-12-16 19:39:00|940.3|935.3|940|935|940.3|935.3|940|935|9
1639683550000|2021-12-16 19:39:10|940.1|935.1|940.2|935.2|940.3|935.3|940|935|14
1639683560000|2021-12-16 19:39:20|940.3|935.3|940.4|935.4|940.4|935.4|940.2|935.2|12
1639683580000|2021-12-16 19:39:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639683590000|2021-12-16 19:39:50|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|6
1639683600000|2021-12-16 19:40:00|940.7|935.7|940.6|935.6|940.8|935.8|940.6|935.6|6
1639683610000|2021-12-16 19:40:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639683620000|2021-12-16 19:40:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639683630000|2021-12-16 19:40:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639683640000|2021-12-16 19:40:40|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639683650000|2021-12-16 19:40:50|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|13
1639683660000|2021-12-16 19:41:00|940.2|935.2|940.5|935.5|940.6|935.6|940.1|935.1|23
1639683670000|2021-12-16 19:41:10|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|5
1639683680000|2021-12-16 19:41:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1639683690000|2021-12-16 19:41:30|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|13
1639683700000|2021-12-16 19:41:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|8
1639683710000|2021-12-16 19:41:50|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|10
1639683720000|2021-12-16 19:42:00|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|5
1639683730000|2021-12-16 19:42:10|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|3
1639683750000|2021-12-16 19:42:30|940|935|939.9|934.9|940|935|939.9|934.9|18
1639683760000|2021-12-16 19:42:40|940|935|940|935|940|935|939.9|934.9|19
1639683770000|2021-12-16 19:42:50|940.1|935.1|940|935|940.1|935.1|940|935|2
1639683780000|2021-12-16 19:43:00|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|9
1639683800000|2021-12-16 19:43:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639683810000|2021-12-16 19:43:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|6
1639683830000|2021-12-16 19:43:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639683840000|2021-12-16 19:44:00|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|3
1639683850000|2021-12-16 19:44:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639683880000|2021-12-16 19:44:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639683890000|2021-12-16 19:44:50|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|6
1639683900000|2021-12-16 19:45:00|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|5
1639683920000|2021-12-16 19:45:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639683930000|2021-12-16 19:45:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639683950000|2021-12-16 19:45:50|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1639683960000|2021-12-16 19:46:00|939.3|934.3|939|934|939.3|934.3|939|934|2
1639683980000|2021-12-16 19:46:20|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|3
1639683990000|2021-12-16 19:46:30|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|5
1639684000000|2021-12-16 19:46:40|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|5
1639684010000|2021-12-16 19:46:50|938.7|933.7|938.4|933.4|938.7|933.7|938.4|933.4|11
1639684020000|2021-12-16 19:47:00|938.5|933.5|938.6|933.6|938.6|933.6|938.4|933.4|6
1639684030000|2021-12-16 19:47:10|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1639684040000|2021-12-16 19:47:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639684050000|2021-12-16 19:47:30|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639684060000|2021-12-16 19:47:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639684080000|2021-12-16 19:48:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1639684090000|2021-12-16 19:48:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|10
1639684100000|2021-12-16 19:48:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|10
1639684110000|2021-12-16 19:48:30|938.2|933.2|937.9|932.9|938.2|933.2|937.9|932.9|3
1639684130000|2021-12-16 19:48:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639684140000|2021-12-16 19:49:00|938|933|937.9|932.9|938|933|937.9|932.9|2
1639684150000|2021-12-16 19:49:10|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639684160000|2021-12-16 19:49:20|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|4
1639684170000|2021-12-16 19:49:30|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|13
1639684180000|2021-12-16 19:49:40|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|11
1639684190000|2021-12-16 19:49:50|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1639684200000|2021-12-16 19:50:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639684210000|2021-12-16 19:50:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639684220000|2021-12-16 19:50:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|6
1639684230000|2021-12-16 19:50:30|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1639684240000|2021-12-16 19:50:40|937.9|932.9|937.9|932.9|938|933|937.9|932.9|5
1639684260000|2021-12-16 19:51:00|937.8|932.8|937.5|932.5|937.9|932.9|937.5|932.5|6
1639684270000|2021-12-16 19:51:10|937.4|932.4|937.6|932.6|937.6|932.6|937.3|932.3|4
1639684280000|2021-12-16 19:51:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1639684300000|2021-12-16 19:51:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639684310000|2021-12-16 19:51:50|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|3
1639684320000|2021-12-16 19:52:00|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|16
1639684330000|2021-12-16 19:52:10|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|6
1639684360000|2021-12-16 19:52:40|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|7
1639684380000|2021-12-16 19:53:00|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|6
1639684390000|2021-12-16 19:53:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639684400000|2021-12-16 19:53:20|937.6|932.6|937.9|932.9|937.9|932.9|937.6|932.6|10
1639684410000|2021-12-16 19:53:30|938|933|938.4|933.4|938.4|933.4|938|933|7
1639684420000|2021-12-16 19:53:40|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|5
1639684430000|2021-12-16 19:53:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639684440000|2021-12-16 19:54:00|937.9|932.9|938|933|938|933|937.9|932.9|14
1639684450000|2021-12-16 19:54:10|937.9|932.9|937.8|932.8|938|933|937.8|932.8|4
1639684460000|2021-12-16 19:54:20|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|6
1639684470000|2021-12-16 19:54:30|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639684510000|2021-12-16 19:55:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|8
1639684520000|2021-12-16 19:55:20|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|9
1639684530000|2021-12-16 19:55:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|8
1639684540000|2021-12-16 19:55:40|938|933|938|933|938|933|938|933|1
1639684550000|2021-12-16 19:55:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1639684560000|2021-12-16 19:56:00|937.9|932.9|938|933|938|933|937.9|932.9|6
1639684570000|2021-12-16 19:56:10|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|17
1639684580000|2021-12-16 19:56:20|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|9
1639684590000|2021-12-16 19:56:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639684620000|2021-12-16 19:57:00|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1639684630000|2021-12-16 19:57:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639684650000|2021-12-16 19:57:30|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|10
1639684660000|2021-12-16 19:57:40|938.1|933.1|938.2|933.2|938.2|933.2|938|933|4
1639684680000|2021-12-16 19:58:00|938.4|933.4|938.4|933.4|938.4|933.4|938.2|933.2|4
1639684690000|2021-12-16 19:58:10|938.3|933.3|938.3|933.3|938.4|933.4|938.2|933.2|15
1639684700000|2021-12-16 19:58:20|938.4|933.4|938.3|933.3|938.4|933.4|938.2|933.2|4
1639684710000|2021-12-16 19:58:30|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|3
1639684740000|2021-12-16 19:59:00|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1639684760000|2021-12-16 19:59:20|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1639684800000|2021-12-16 20:00:00|938.3|933.3|938.1|933.1|938.3|933.3|938|933|7
1639684810000|2021-12-16 20:00:10|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1639684820000|2021-12-16 20:00:20|938|933|938.3|933.3|938.4|933.4|938|933|10
1639684830000|2021-12-16 20:00:30|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|4
1639684840000|2021-12-16 20:00:40|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|7
1639684850000|2021-12-16 20:00:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639684860000|2021-12-16 20:01:00|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|5
1639684870000|2021-12-16 20:01:10|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|15
1639684880000|2021-12-16 20:01:20|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1639684900000|2021-12-16 20:01:40|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639684910000|2021-12-16 20:01:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639684920000|2021-12-16 20:02:00|938.2|933.2|938.1|933.1|938.3|933.3|938.1|933.1|6
1639684930000|2021-12-16 20:02:10|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639684960000|2021-12-16 20:02:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639684970000|2021-12-16 20:02:50|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|4
1639684980000|2021-12-16 20:03:00|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|7
1639685010000|2021-12-16 20:03:30|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|4
1639685020000|2021-12-16 20:03:40|938|933|938|933|938.1|933.1|938|933|3
1639685030000|2021-12-16 20:03:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1639685040000|2021-12-16 20:04:00|937.9|932.9|937.8|932.8|938|933|937.8|932.8|6
1639685060000|2021-12-16 20:04:20|937.9|932.9|938|933|938.1|933.1|937.9|932.9|20
1639685070000|2021-12-16 20:04:30|938.1|933.1|938.4|933.4|938.5|933.5|938|933|7
1639685090000|2021-12-16 20:04:50|938.5|933.5|938.3|933.3|938.5|933.5|938.3|933.3|7
1639685100000|2021-12-16 20:05:00|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|5
1639685110000|2021-12-16 20:05:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639685120000|2021-12-16 20:05:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639685130000|2021-12-16 20:05:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639685140000|2021-12-16 20:05:40|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639685150000|2021-12-16 20:05:50|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1639685160000|2021-12-16 20:06:00|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|7
1639685170000|2021-12-16 20:06:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639685190000|2021-12-16 20:06:30|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|3
1639685220000|2021-12-16 20:07:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639685310000|2021-12-16 20:08:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639685320000|2021-12-16 20:08:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639685330000|2021-12-16 20:08:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639685340000|2021-12-16 20:09:00|938.8|933.8|938.7|933.7|938.9|933.9|938.7|933.7|6
1639685350000|2021-12-16 20:09:10|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1639685360000|2021-12-16 20:09:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1639685380000|2021-12-16 20:09:40|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|5
1639685400000|2021-12-16 20:10:00|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1639685410000|2021-12-16 20:10:10|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639685420000|2021-12-16 20:10:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639685430000|2021-12-16 20:10:30|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1639685440000|2021-12-16 20:10:40|939|934|939|934|939|934|939|934|1
1639685460000|2021-12-16 20:11:00|939.1|934.1|939|934|939.1|934.1|939|934|2
1639685490000|2021-12-16 20:11:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|8
1639685500000|2021-12-16 20:11:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|20
1639685510000|2021-12-16 20:11:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|12
1639685520000|2021-12-16 20:12:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639685530000|2021-12-16 20:12:10|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|5
1639685540000|2021-12-16 20:12:20|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1639685550000|2021-12-16 20:12:30|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|13
1639685560000|2021-12-16 20:12:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1639685570000|2021-12-16 20:12:50|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639685580000|2021-12-16 20:13:00|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1639685600000|2021-12-16 20:13:20|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1639685610000|2021-12-16 20:13:30|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|14
1639685620000|2021-12-16 20:13:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639685630000|2021-12-16 20:13:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639685640000|2021-12-16 20:14:00|938.8|933.8|939|934|939|934|938.8|933.8|5
1639685650000|2021-12-16 20:14:10|938.9|933.9|939|934|939|934|938.9|933.9|4
1639685660000|2021-12-16 20:14:20|938.9|933.9|939|934|939|934|938.9|933.9|4
1639685670000|2021-12-16 20:14:30|938.9|933.9|939|934|939|934|938.9|933.9|4
1639685690000|2021-12-16 20:14:50|939.1|934.1|939.1|934.1|939.1|934.1|939|934|15
1639685700000|2021-12-16 20:15:00|939|934|938.9|933.9|939|934|938.9|933.9|8
1639685730000|2021-12-16 20:15:30|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1639685740000|2021-12-16 20:15:40|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|12
1639685750000|2021-12-16 20:15:50|938.8|933.8|938.5|933.5|938.8|933.8|938.5|933.5|3
1639685760000|2021-12-16 20:16:00|938.6|933.6|938.7|933.7|938.8|933.8|938.6|933.6|10
1639685770000|2021-12-16 20:16:10|938.8|933.8|938.9|933.9|938.9|933.9|938.7|933.7|6
1639685790000|2021-12-16 20:16:30|939|934|939|934|939|934|939|934|1
1639685800000|2021-12-16 20:16:40|939.1|934.1|939|934|939.1|934.1|939|934|2
1639685810000|2021-12-16 20:16:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639685850000|2021-12-16 20:17:30|939|934|939|934|939|934|939|934|1
1639685920000|2021-12-16 20:18:40|938.9|933.9|939|934|939|934|938.9|933.9|6
1639685930000|2021-12-16 20:18:50|938.9|933.9|939|934|939|934|938.9|933.9|4
1639685940000|2021-12-16 20:19:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639685950000|2021-12-16 20:19:10|939|934|939|934|939|934|939|934|1
1639685980000|2021-12-16 20:19:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639685990000|2021-12-16 20:19:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1639686000000|2021-12-16 20:20:00|939.4|934.4|939.4|934.4|939.4|934.4|939.2|934.2|7
1639686010000|2021-12-16 20:20:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639686020000|2021-12-16 20:20:20|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1639686050000|2021-12-16 20:20:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639686120000|2021-12-16 20:22:00|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|4
1639686130000|2021-12-16 20:22:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639686140000|2021-12-16 20:22:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639686150000|2021-12-16 20:22:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1639686160000|2021-12-16 20:22:40|939|934|939|934|939.1|934.1|939|934|5
1639686170000|2021-12-16 20:22:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1639686180000|2021-12-16 20:23:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639686260000|2021-12-16 20:24:20|939|934|939|934|939|934|939|934|1
1639686270000|2021-12-16 20:24:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639686280000|2021-12-16 20:24:40|939|934|939|934|939|934|939|934|1
1639686300000|2021-12-16 20:25:00|939.1|934.1|939.1|934.1|939.1|934.1|939|934|5
1639686310000|2021-12-16 20:25:10|939|934|939.1|934.1|939.1|934.1|939|934|2
1639686320000|2021-12-16 20:25:20|939|934|939.1|934.1|939.1|934.1|939|934|4
1639686330000|2021-12-16 20:25:30|939|934|939.1|934.1|939.1|934.1|939|934|8
1639686340000|2021-12-16 20:25:40|939|934|939|934|939|934|939|934|1
1639686350000|2021-12-16 20:25:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1639686360000|2021-12-16 20:26:00|939.1|934.1|939.1|934.1|939.1|934.1|939|934|5
1639686380000|2021-12-16 20:26:20|939.2|934.2|939.3|934.3|939.3|934.3|939.1|934.1|4
1639686390000|2021-12-16 20:26:30|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1639686400000|2021-12-16 20:26:40|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|4
1639686410000|2021-12-16 20:26:50|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|8
1639686420000|2021-12-16 20:27:00|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639686430000|2021-12-16 20:27:10|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|6
1639686440000|2021-12-16 20:27:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639686450000|2021-12-16 20:27:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639686460000|2021-12-16 20:27:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639686480000|2021-12-16 20:28:00|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|7
1639686490000|2021-12-16 20:28:10|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|8
1639686500000|2021-12-16 20:28:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639686530000|2021-12-16 20:28:50|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|9
1639686540000|2021-12-16 20:29:00|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|7
1639686550000|2021-12-16 20:29:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639686560000|2021-12-16 20:29:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639686570000|2021-12-16 20:29:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639686600000|2021-12-16 20:30:00|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1639686610000|2021-12-16 20:30:10|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1639686620000|2021-12-16 20:30:20|939.5|934.5|939.9|934.9|939.9|934.9|939.4|934.4|16
1639686630000|2021-12-16 20:30:30|940|935|940|935|940|935|940|935|1
1639686640000|2021-12-16 20:30:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|6
1639686650000|2021-12-16 20:30:50|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|10
1639686660000|2021-12-16 20:31:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639686670000|2021-12-16 20:31:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|8
1639686690000|2021-12-16 20:31:30|940.1|935.1|940|935|940.1|935.1|940|935|2
1639686710000|2021-12-16 20:31:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639686720000|2021-12-16 20:32:00|940|935|939.9|934.9|940|935|939.9|934.9|8
1639686740000|2021-12-16 20:32:20|940|935|940|935|940|935|939.9|934.9|9
1639686750000|2021-12-16 20:32:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639686770000|2021-12-16 20:32:50|940|935|939.9|934.9|940|935|939.9|934.9|2
1639686780000|2021-12-16 20:33:00|940|935|939.9|934.9|940|935|939.9|934.9|8
1639686790000|2021-12-16 20:33:10|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|8
1639686800000|2021-12-16 20:33:20|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|11
1639686810000|2021-12-16 20:33:30|940|935|940|935|940.1|935.1|940|935|3
1639686830000|2021-12-16 20:33:50|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1639686840000|2021-12-16 20:34:00|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|7
1639686850000|2021-12-16 20:34:10|940|935|940|935|940|935|940|935|1
1639686860000|2021-12-16 20:34:20|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1639686870000|2021-12-16 20:34:30|940.3|935.3|940.4|935.4|940.4|935.4|940.2|935.2|12
1639686890000|2021-12-16 20:34:50|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1639686900000|2021-12-16 20:35:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|16
1639686910000|2021-12-16 20:35:10|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|7
1639686920000|2021-12-16 20:35:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639686930000|2021-12-16 20:35:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|8
1639686960000|2021-12-16 20:36:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|10
1639686970000|2021-12-16 20:36:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639686980000|2021-12-16 20:36:20|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1639686990000|2021-12-16 20:36:30|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639687010000|2021-12-16 20:36:50|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|3
1639687020000|2021-12-16 20:37:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639687030000|2021-12-16 20:37:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|10
1639687040000|2021-12-16 20:37:20|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639687050000|2021-12-16 20:37:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639687060000|2021-12-16 20:37:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639687070000|2021-12-16 20:37:50|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|6
1639687080000|2021-12-16 20:38:00|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|10
1639687100000|2021-12-16 20:38:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639687110000|2021-12-16 20:38:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639687120000|2021-12-16 20:38:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1639687130000|2021-12-16 20:38:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639687140000|2021-12-16 20:39:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639687150000|2021-12-16 20:39:10|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|6
1639687160000|2021-12-16 20:39:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639687170000|2021-12-16 20:39:30|940.6|935.6|940.6|935.6|940.7|935.7|940.5|935.5|4
1639687180000|2021-12-16 20:39:40|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|4
1639687190000|2021-12-16 20:39:50|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|5
1639687200000|2021-12-16 20:40:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|20
1639687230000|2021-12-16 20:40:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|6
1639687250000|2021-12-16 20:40:50|941|936|941|936|941|936|941|936|1
1639687270000|2021-12-16 20:41:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639687280000|2021-12-16 20:41:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639687300000|2021-12-16 20:41:40|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639687310000|2021-12-16 20:41:50|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|3
1639687320000|2021-12-16 20:42:00|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1639687330000|2021-12-16 20:42:10|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|10
1639687340000|2021-12-16 20:42:20|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|4
1639687350000|2021-12-16 20:42:30|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1639687380000|2021-12-16 20:43:00|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|7
1639687390000|2021-12-16 20:43:10|941.3|936.3|941.2|936.2|941.4|936.4|941.1|936.1|7
1639687400000|2021-12-16 20:43:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639687410000|2021-12-16 20:43:30|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|15
1639687420000|2021-12-16 20:43:40|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1639687460000|2021-12-16 20:44:20|941.1|936.1|941|936|941.1|936.1|941|936|2
1639687470000|2021-12-16 20:44:30|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639687490000|2021-12-16 20:44:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639687500000|2021-12-16 20:45:00|940.7|935.7|940.6|935.6|940.9|935.9|940.6|935.6|11
1639687510000|2021-12-16 20:45:10|940.7|935.7|940.6|935.6|940.8|935.8|940.5|935.5|20
1639687520000|2021-12-16 20:45:20|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|19
1639687530000|2021-12-16 20:45:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|16
1639687580000|2021-12-16 20:46:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|6
1639687590000|2021-12-16 20:46:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639687600000|2021-12-16 20:46:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639687610000|2021-12-16 20:46:50|940.7|935.7|940.6|935.6|940.8|935.8|940.6|935.6|10
1639687620000|2021-12-16 20:47:00|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|7
1639687630000|2021-12-16 20:47:10|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|17
1639687640000|2021-12-16 20:47:20|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|6
1639687660000|2021-12-16 20:47:40|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1639687670000|2021-12-16 20:47:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1639687680000|2021-12-16 20:48:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1639687690000|2021-12-16 20:48:10|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|5
1639687700000|2021-12-16 20:48:20|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|9
1639687710000|2021-12-16 20:48:30|941.1|936.1|941.1|936.1|941.1|936.1|941|936|17
1639687720000|2021-12-16 20:48:40|941|936|941|936|941.1|936.1|941|936|11
1639687740000|2021-12-16 20:49:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|7
1639687750000|2021-12-16 20:49:10|941|936|940.8|935.8|941|936|940.7|935.7|9
1639687760000|2021-12-16 20:49:20|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|18
1639687780000|2021-12-16 20:49:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639687800000|2021-12-16 20:50:00|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|6
1639687810000|2021-12-16 20:50:10|940.7|935.7|940.7|935.7|940.7|935.7|940.5|935.5|10
1639687820000|2021-12-16 20:50:20|940.6|935.6|940.6|935.6|940.7|935.7|940.5|935.5|6
1639687830000|2021-12-16 20:50:30|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639687840000|2021-12-16 20:50:40|941|936|940.9|935.9|941|936|940.9|935.9|2
1639687850000|2021-12-16 20:50:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639687860000|2021-12-16 20:51:00|941|936|941.1|936.1|941.1|936.1|941|936|2
1639687890000|2021-12-16 20:51:30|941|936|941.1|936.1|941.1|936.1|941|936|2
1639687900000|2021-12-16 20:51:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639687920000|2021-12-16 20:52:00|941.1|936.1|941|936|941.2|936.2|941|936|4
1639687930000|2021-12-16 20:52:10|940.9|935.9|941|936|941|936|940.9|935.9|16
1639687940000|2021-12-16 20:52:20|940.9|935.9|941|936|941.1|936.1|940.9|935.9|9
1639687960000|2021-12-16 20:52:40|941.1|936.1|941|936|941.1|936.1|941|936|8
1639687970000|2021-12-16 20:52:50|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1639687990000|2021-12-16 20:53:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|6
1639688000000|2021-12-16 20:53:20|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639688020000|2021-12-16 20:53:40|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|10
1639688030000|2021-12-16 20:53:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639688040000|2021-12-16 20:54:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639688050000|2021-12-16 20:54:10|940.6|935.6|940.7|935.7|940.8|935.8|940.6|935.6|11
1639688060000|2021-12-16 20:54:20|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|7
1639688070000|2021-12-16 20:54:30|940.5|935.5|940.5|935.5|940.7|935.7|940.5|935.5|14
1639688080000|2021-12-16 20:54:40|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|7
1639688090000|2021-12-16 20:54:50|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|5
1639688100000|2021-12-16 20:55:00|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|7
1639688110000|2021-12-16 20:55:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1639688120000|2021-12-16 20:55:20|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|17
1639688130000|2021-12-16 20:55:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639688140000|2021-12-16 20:55:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639688150000|2021-12-16 20:55:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639688160000|2021-12-16 20:56:00|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|8
1639688170000|2021-12-16 20:56:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|4
1639688180000|2021-12-16 20:56:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639688190000|2021-12-16 20:56:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639688200000|2021-12-16 20:56:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639688210000|2021-12-16 20:56:50|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|10
1639688220000|2021-12-16 20:57:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639688230000|2021-12-16 20:57:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639688240000|2021-12-16 20:57:20|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|5
1639688250000|2021-12-16 20:57:30|941.1|936.1|941|936|941.2|936.2|941|936|5
1639688260000|2021-12-16 20:57:40|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1639688280000|2021-12-16 20:58:00|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|7
1639688290000|2021-12-16 20:58:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639688300000|2021-12-16 20:58:20|940.5|935.5|940.8|935.8|940.9|935.9|940.5|935.5|4
1639688310000|2021-12-16 20:58:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639688320000|2021-12-16 20:58:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|8
1639688330000|2021-12-16 20:58:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|28
1639688340000|2021-12-16 20:59:00|940.8|935.8|940.9|935.9|941|936|940.8|935.8|6
1639688350000|2021-12-16 20:59:10|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1639688360000|2021-12-16 20:59:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1639688370000|2021-12-16 20:59:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|22
1639688380000|2021-12-16 20:59:40|940.5|935.5|940.3|935.3|940.6|935.6|940.2|935.2|7
1639688390000|2021-12-16 20:59:50|940.2|935.2|940.6|935.6|940.7|935.7|940.2|935.2|22
1639688400000|2021-12-16 21:00:00|940.8|935.8|940.6|935.6|940.9|935.9|940.6|935.6|7
1639688410000|2021-12-16 21:00:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639688420000|2021-12-16 21:00:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639688430000|2021-12-16 21:00:30|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639688440000|2021-12-16 21:00:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639688450000|2021-12-16 21:00:50|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|11
1639688460000|2021-12-16 21:01:00|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639688470000|2021-12-16 21:01:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639688480000|2021-12-16 21:01:20|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|2
1639688490000|2021-12-16 21:01:30|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1639688510000|2021-12-16 21:01:50|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|5
1639688520000|2021-12-16 21:02:00|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|7
1639688530000|2021-12-16 21:02:10|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1639688550000|2021-12-16 21:02:30|940|935|940|935|940|935|939.9|934.9|3
1639688620000|2021-12-16 21:03:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639688640000|2021-12-16 21:04:00|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|5
1639688650000|2021-12-16 21:04:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639688680000|2021-12-16 21:04:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639688700000|2021-12-16 21:05:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639688730000|2021-12-16 21:05:30|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|3
1639688770000|2021-12-16 21:06:10|941|936|941|936|941|936|941|936|1
1639688800000|2021-12-16 21:06:40|940.9|935.9|941|936|941|936|940.9|935.9|6
1639688810000|2021-12-16 21:06:50|940.9|935.9|940.9|935.9|941|936|940.9|935.9|7
1639688820000|2021-12-16 21:07:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639688850000|2021-12-16 21:07:30|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639688860000|2021-12-16 21:07:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639688870000|2021-12-16 21:07:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639688890000|2021-12-16 21:08:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639688910000|2021-12-16 21:08:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|6
1639688920000|2021-12-16 21:08:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639688960000|2021-12-16 21:09:20|941|936|941|936|941|936|941|936|1
1639688980000|2021-12-16 21:09:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639689060000|2021-12-16 21:11:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639689070000|2021-12-16 21:11:10|941|936|940.9|935.9|941|936|940.9|935.9|6
1639689080000|2021-12-16 21:11:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639689090000|2021-12-16 21:11:30|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1639689100000|2021-12-16 21:11:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639689140000|2021-12-16 21:12:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639689200000|2021-12-16 21:13:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639689280000|2021-12-16 21:14:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639689300000|2021-12-16 21:15:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639689340000|2021-12-16 21:15:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639689350000|2021-12-16 21:15:50|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|4
1639689360000|2021-12-16 21:16:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639689370000|2021-12-16 21:16:10|940.7|935.7|940.7|935.7|940.7|935.7|940.5|935.5|6
1639689400000|2021-12-16 21:16:40|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639689410000|2021-12-16 21:16:50|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639689420000|2021-12-16 21:17:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639689450000|2021-12-16 21:17:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639689480000|2021-12-16 21:18:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639689500000|2021-12-16 21:18:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639689590000|2021-12-16 21:19:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639689600000|2021-12-16 21:20:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639689640000|2021-12-16 21:20:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639689650000|2021-12-16 21:20:50|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639689740000|2021-12-16 21:22:20|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639689770000|2021-12-16 21:22:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639689810000|2021-12-16 21:23:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639689840000|2021-12-16 21:24:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639689850000|2021-12-16 21:24:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639689870000|2021-12-16 21:24:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639689880000|2021-12-16 21:24:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639689900000|2021-12-16 21:25:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639689940000|2021-12-16 21:25:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639689960000|2021-12-16 21:26:00|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|3
1639690020000|2021-12-16 21:27:00|941|936|941|936|941|936|940.9|935.9|3
1639690040000|2021-12-16 21:27:20|940.9|935.9|941|936|941|936|940.9|935.9|2
1639690100000|2021-12-16 21:28:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639690110000|2021-12-16 21:28:30|941|936|941|936|941.1|936.1|941|936|3
1639690140000|2021-12-16 21:29:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639690180000|2021-12-16 21:29:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639690200000|2021-12-16 21:30:00|940.7|935.7|940.7|935.7|940.9|935.9|940.6|935.6|5
1639690210000|2021-12-16 21:30:10|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1639690220000|2021-12-16 21:30:20|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639690240000|2021-12-16 21:30:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639690260000|2021-12-16 21:31:00|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639690270000|2021-12-16 21:31:10|940.6|935.6|940.7|935.7|940.8|935.8|940.6|935.6|3
1639690280000|2021-12-16 21:31:20|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|5
1639690300000|2021-12-16 21:31:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639690320000|2021-12-16 21:32:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639690390000|2021-12-16 21:33:10|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|9
1639690400000|2021-12-16 21:33:20|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639690410000|2021-12-16 21:33:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|10
1639690420000|2021-12-16 21:33:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639690430000|2021-12-16 21:33:50|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|5
1639690440000|2021-12-16 21:34:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639690450000|2021-12-16 21:34:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|6
1639690460000|2021-12-16 21:34:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639690470000|2021-12-16 21:34:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1639690530000|2021-12-16 21:35:30|941|936|941|936|941|936|941|936|1
1639690540000|2021-12-16 21:35:40|940.9|935.9|940.9|935.9|941|936|940.9|935.9|5
1639690550000|2021-12-16 21:35:50|941|936|940.9|935.9|941|936|940.9|935.9|2
1639690560000|2021-12-16 21:36:00|941|936|941|936|941|936|941|936|1
1639690580000|2021-12-16 21:36:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639690600000|2021-12-16 21:36:40|941|936|940.9|935.9|941|936|940.9|935.9|4
1639690610000|2021-12-16 21:36:50|941|936|941|936|941|936|940.9|935.9|3
1639690740000|2021-12-16 21:39:00|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1639690780000|2021-12-16 21:39:40|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639690790000|2021-12-16 21:39:50|940.9|935.9|941|936|941|936|940.9|935.9|2
1639690800000|2021-12-16 21:40:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639690820000|2021-12-16 21:40:20|941|936|941|936|941|936|941|936|1
1639690840000|2021-12-16 21:40:40|940.9|935.9|941|936|941|936|940.9|935.9|6
1639690920000|2021-12-16 21:42:00|941.1|936.1|941|936|941.1|936.1|941|936|2
1639690990000|2021-12-16 21:43:10|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1639691000000|2021-12-16 21:43:20|941|936|941|936|941|936|941|936|1
1639691010000|2021-12-16 21:43:30|940.9|935.9|941|936|941|936|940.9|935.9|2
1639691020000|2021-12-16 21:43:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639691040000|2021-12-16 21:44:00|940.9|935.9|941|936|941|936|940.9|935.9|2
1639691070000|2021-12-16 21:44:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639691080000|2021-12-16 21:44:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639691100000|2021-12-16 21:45:00|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639691120000|2021-12-16 21:45:20|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639691140000|2021-12-16 21:45:40|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1639691150000|2021-12-16 21:45:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639691230000|2021-12-16 21:47:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639691240000|2021-12-16 21:47:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639691290000|2021-12-16 21:48:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639691310000|2021-12-16 21:48:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639691320000|2021-12-16 21:48:40|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|5
1639691330000|2021-12-16 21:48:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639691340000|2021-12-16 21:49:00|941.4|936.4|941.8|936.8|941.8|936.8|941.4|936.4|5
1639691350000|2021-12-16 21:49:10|941.5|936.5|941.8|936.8|941.8|936.8|941.5|936.5|8
1639691360000|2021-12-16 21:49:20|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|5
1639691370000|2021-12-16 21:49:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639691400000|2021-12-16 21:50:00|942|937|941.9|936.9|942|937|941.9|936.9|4
1639691410000|2021-12-16 21:50:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639691470000|2021-12-16 21:51:10|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639691480000|2021-12-16 21:51:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639691520000|2021-12-16 21:52:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639691530000|2021-12-16 21:52:10|941.8|936.8|941.8|936.8|941.9|936.9|941.7|936.7|5
1639691610000|2021-12-16 21:53:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639691630000|2021-12-16 21:53:50|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639691640000|2021-12-16 21:54:00|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1639691650000|2021-12-16 21:54:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1639691680000|2021-12-16 21:54:40|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|4
1639691710000|2021-12-16 21:55:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639691720000|2021-12-16 21:55:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639691730000|2021-12-16 21:55:30|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1639691740000|2021-12-16 21:55:40|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|9
1639691750000|2021-12-16 21:55:50|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|5
1639691760000|2021-12-16 21:56:00|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1639691770000|2021-12-16 21:56:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639691780000|2021-12-16 21:56:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1639691790000|2021-12-16 21:56:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639691800000|2021-12-16 21:56:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639691810000|2021-12-16 21:56:50|942|937|942|937|942|937|942|937|1
1639691820000|2021-12-16 21:57:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1639691850000|2021-12-16 21:57:30|942|937|942|937|942|937|942|937|1
1639691860000|2021-12-16 21:57:40|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|10
1639691870000|2021-12-16 21:57:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639691880000|2021-12-16 21:58:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1639691910000|2021-12-16 21:58:30|942|937|942.3|937.3|942.3|937.3|942|937|3
1639691930000|2021-12-16 21:58:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639691940000|2021-12-16 21:59:00|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|6
1639691950000|2021-12-16 21:59:10|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1639691960000|2021-12-16 21:59:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|10
1639691970000|2021-12-16 21:59:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639691980000|2021-12-16 21:59:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639695630000|2021-12-16 23:00:30|947.6|932.1|943.4|935.3|947.6|937|941.8|932.1|18
1639695640000|2021-12-16 23:00:40|943.3|935.2|941.6|936.6|943.3|936.8|941.6|935.2|15
1639695650000|2021-12-16 23:00:50|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1639695660000|2021-12-16 23:01:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1639695670000|2021-12-16 23:01:10|942|937|942|937|942.1|937.1|942|937|3
1639695710000|2021-12-16 23:01:50|942.1|937.1|942|937|942.1|937.1|942|937|2
1639695780000|2021-12-16 23:03:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639695820000|2021-12-16 23:03:40|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|2
1639695830000|2021-12-16 23:03:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1639695840000|2021-12-16 23:04:00|941.7|936.7|941.8|936.8|942.2|937.2|941.7|936.7|10
1639695890000|2021-12-16 23:04:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639695970000|2021-12-16 23:06:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639696050000|2021-12-16 23:07:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639696060000|2021-12-16 23:07:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639696100000|2021-12-16 23:08:20|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|11
1639696110000|2021-12-16 23:08:30|941.1|936.1|941|936|941.2|936.2|941|936|4
1639696120000|2021-12-16 23:08:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639696150000|2021-12-16 23:09:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|6
1639696160000|2021-12-16 23:09:20|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1639696170000|2021-12-16 23:09:30|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|6
1639696200000|2021-12-16 23:10:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639696210000|2021-12-16 23:10:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639696220000|2021-12-16 23:10:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1639696230000|2021-12-16 23:10:30|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639696290000|2021-12-16 23:11:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639696300000|2021-12-16 23:11:40|941.1|936.1|941|936|941.1|936.1|941|936|2
1639696310000|2021-12-16 23:11:50|941.1|936.1|941|936|941.1|936.1|941|936|6
1639696320000|2021-12-16 23:12:00|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1639696330000|2021-12-16 23:12:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639696350000|2021-12-16 23:12:30|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639696360000|2021-12-16 23:12:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639696380000|2021-12-16 23:13:00|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1639696390000|2021-12-16 23:13:10|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1639696400000|2021-12-16 23:13:20|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|5
1639696410000|2021-12-16 23:13:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639696500000|2021-12-16 23:15:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639696560000|2021-12-16 23:16:00|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639696580000|2021-12-16 23:16:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639696590000|2021-12-16 23:16:30|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639696660000|2021-12-16 23:17:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639696790000|2021-12-16 23:19:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639696800000|2021-12-16 23:20:00|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639696860000|2021-12-16 23:21:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639696870000|2021-12-16 23:21:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639696880000|2021-12-16 23:21:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639696910000|2021-12-16 23:21:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639697190000|2021-12-16 23:26:30|941|936|940.8|935.8|941|936|940.8|935.8|2
1639697280000|2021-12-16 23:28:00|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639697300000|2021-12-16 23:28:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639697360000|2021-12-16 23:29:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639697400000|2021-12-16 23:30:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639697570000|2021-12-16 23:32:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639697580000|2021-12-16 23:33:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639697600000|2021-12-16 23:33:20|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1639697690000|2021-12-16 23:34:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1639697700000|2021-12-16 23:35:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639697710000|2021-12-16 23:35:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639697860000|2021-12-16 23:37:40|940.9|935.9|941|936|941|936|940.9|935.9|2
1639697870000|2021-12-16 23:37:50|941.2|936.2|941|936|941.2|936.2|941|936|2
1639698000000|2021-12-16 23:40:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1639698020000|2021-12-16 23:40:20|941|936|940.9|935.9|941|936|940.9|935.9|2
1639698030000|2021-12-16 23:40:30|941|936|940.9|935.9|941|936|940.9|935.9|4
1639698100000|2021-12-16 23:41:40|941|936|940.9|935.9|941|936|940.9|935.9|2
1639698170000|2021-12-16 23:42:50|941|936|940.9|935.9|941|936|940.9|935.9|2
1639698180000|2021-12-16 23:43:00|941|936|941|936|941.1|936.1|940.9|935.9|5
1639698190000|2021-12-16 23:43:10|940.9|935.9|941|936|941|936|940.9|935.9|4
1639698230000|2021-12-16 23:43:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639698240000|2021-12-16 23:44:00|941|936|941|936|941|936|941|936|1
1639698250000|2021-12-16 23:44:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639698260000|2021-12-16 23:44:20|941|936|941|936|941|936|941|936|1
1639698300000|2021-12-16 23:45:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639698320000|2021-12-16 23:45:20|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639698340000|2021-12-16 23:45:40|941|936|940.9|935.9|941|936|940.9|935.9|2
1639698350000|2021-12-16 23:45:50|941|936|941|936|941|936|940.9|935.9|3
1639698360000|2021-12-16 23:46:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639698380000|2021-12-16 23:46:20|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1639698390000|2021-12-16 23:46:30|940.7|935.7|940.6|935.6|940.8|935.8|940.6|935.6|4
1639698400000|2021-12-16 23:46:40|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639698420000|2021-12-16 23:47:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639698430000|2021-12-16 23:47:10|941|936|940.9|935.9|941|936|940.9|935.9|2
1639698440000|2021-12-16 23:47:20|941|936|941|936|941|936|940.9|935.9|3
1639698450000|2021-12-16 23:47:30|940.9|935.9|941|936|941|936|940.9|935.9|2
1639698480000|2021-12-16 23:48:00|941.1|936.1|941|936|941.1|936.1|941|936|2
1639698490000|2021-12-16 23:48:10|941.1|936.1|941|936|941.1|936.1|941|936|2
1639698530000|2021-12-16 23:48:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639698540000|2021-12-16 23:49:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639698550000|2021-12-16 23:49:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639698560000|2021-12-16 23:49:20|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639698610000|2021-12-16 23:50:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639698630000|2021-12-16 23:50:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639698640000|2021-12-16 23:50:40|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639698650000|2021-12-16 23:50:50|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|4
1639698660000|2021-12-16 23:51:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639698720000|2021-12-16 23:52:00|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639698750000|2021-12-16 23:52:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639698760000|2021-12-16 23:52:40|941.1|936.1|941|936|941.1|936.1|941|936|2
1639698790000|2021-12-16 23:53:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639698820000|2021-12-16 23:53:40|941|936|941.1|936.1|941.1|936.1|941|936|2
1639698830000|2021-12-16 23:53:50|941|936|941|936|941|936|941|936|1
1639698870000|2021-12-16 23:54:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639698960000|2021-12-16 23:56:00|941|936|941.1|936.1|941.1|936.1|941|936|2
1639698970000|2021-12-16 23:56:10|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639699020000|2021-12-16 23:57:00|941|936|941|936|941|936|941|936|1
1639699120000|2021-12-16 23:58:40|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639699140000|2021-12-16 23:59:00|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639699170000|2021-12-16 23:59:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639699180000|2021-12-16 23:59:40|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1639699190000|2021-12-16 23:59:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639699200000|2021-12-17 00:00:00|940.9|935.9|941|936|941|936|940.8|935.8|4
1639699210000|2021-12-17 00:00:10|941.1|936.1|941|936|941.1|936.1|941|936|6
1639699220000|2021-12-17 00:00:20|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639699250000|2021-12-17 00:00:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639699260000|2021-12-17 00:01:00|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639699270000|2021-12-17 00:01:10|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639699280000|2021-12-17 00:01:20|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|2
1639699300000|2021-12-17 00:01:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639699310000|2021-12-17 00:01:50|941.7|936.7|942|937|942|937|941.7|936.7|3
1639699330000|2021-12-17 00:02:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639699350000|2021-12-17 00:02:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1639699360000|2021-12-17 00:02:40|942|937|942|937|942|937|942|937|1
1639699420000|2021-12-17 00:03:40|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|5
1639699430000|2021-12-17 00:03:50|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1639699440000|2021-12-17 00:04:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1639699450000|2021-12-17 00:04:10|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639699460000|2021-12-17 00:04:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639699480000|2021-12-17 00:04:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1639699500000|2021-12-17 00:05:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639699550000|2021-12-17 00:05:50|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639699560000|2021-12-17 00:06:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639699570000|2021-12-17 00:06:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639699590000|2021-12-17 00:06:30|942|937|941.9|936.9|942.1|937.1|941.9|936.9|4
1639699600000|2021-12-17 00:06:40|942|937|942|937|942|937|942|937|1
1639699610000|2021-12-17 00:06:50|942.1|937.1|942|937|942.1|937.1|942|937|2
1639699620000|2021-12-17 00:07:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1639699650000|2021-12-17 00:07:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639699660000|2021-12-17 00:07:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639699680000|2021-12-17 00:08:00|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1639699690000|2021-12-17 00:08:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639699720000|2021-12-17 00:08:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639699740000|2021-12-17 00:09:00|942.9|937.9|943|938|943|938|942.9|937.9|4
1639699750000|2021-12-17 00:09:10|943.1|938.1|942.7|937.7|943.1|938.1|942.7|937.7|5
1639699780000|2021-12-17 00:09:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639699790000|2021-12-17 00:09:50|943|938|943|938|943|938|943|938|1
1639699800000|2021-12-17 00:10:00|942.9|937.9|943|938|943|938|942.9|937.9|16
1639699810000|2021-12-17 00:10:10|942.9|937.9|943.3|938.3|943.3|938.3|942.9|937.9|6
1639699820000|2021-12-17 00:10:20|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1639699840000|2021-12-17 00:10:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639699850000|2021-12-17 00:10:50|942.9|937.9|943|938|943.1|938.1|942.8|937.8|8
1639699870000|2021-12-17 00:11:10|942.9|937.9|943|938|943|938|942.9|937.9|4
1639699880000|2021-12-17 00:11:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639699890000|2021-12-17 00:11:30|943|938|943|938|943|938|943|938|1
1639699910000|2021-12-17 00:11:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639699940000|2021-12-17 00:12:20|943|938|943|938|943|938|942.9|937.9|3
1639699980000|2021-12-17 00:13:00|943.1|938.1|943|938|943.1|938.1|943|938|2
1639699990000|2021-12-17 00:13:10|943.1|938.1|943|938|943.1|938.1|943|938|2
1639700010000|2021-12-17 00:13:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639700030000|2021-12-17 00:13:50|943|938|943|938|943|938|943|938|1
1639700040000|2021-12-17 00:14:00|943.1|938.1|943|938|943.1|938.1|942.9|937.9|3
1639700050000|2021-12-17 00:14:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1639700060000|2021-12-17 00:14:20|943.1|938.1|943|938|943.1|938.1|943|938|2
1639700070000|2021-12-17 00:14:30|943.1|938.1|943|938|943.1|938.1|943|938|2
1639700090000|2021-12-17 00:14:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|5
1639700100000|2021-12-17 00:15:00|943.2|938.2|943.5|938.5|943.5|938.5|943.1|938.1|4
1639700110000|2021-12-17 00:15:10|943.3|938.3|943.2|938.2|943.3|938.3|943|938|5
1639700140000|2021-12-17 00:15:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639700150000|2021-12-17 00:15:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700160000|2021-12-17 00:16:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|3
1639700170000|2021-12-17 00:16:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639700180000|2021-12-17 00:16:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639700190000|2021-12-17 00:16:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1639700210000|2021-12-17 00:16:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639700230000|2021-12-17 00:17:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639700240000|2021-12-17 00:17:20|943.4|938.4|943.6|938.6|943.6|938.6|943.3|938.3|4
1639700250000|2021-12-17 00:17:30|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|3
1639700260000|2021-12-17 00:17:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639700290000|2021-12-17 00:18:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639700310000|2021-12-17 00:18:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639700320000|2021-12-17 00:18:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639700340000|2021-12-17 00:19:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700370000|2021-12-17 00:19:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639700380000|2021-12-17 00:19:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700440000|2021-12-17 00:20:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639700470000|2021-12-17 00:21:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639700530000|2021-12-17 00:22:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639700540000|2021-12-17 00:22:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639700550000|2021-12-17 00:22:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700570000|2021-12-17 00:22:50|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|4
1639700580000|2021-12-17 00:23:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700610000|2021-12-17 00:23:30|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|5
1639700620000|2021-12-17 00:23:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700630000|2021-12-17 00:23:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639700640000|2021-12-17 00:24:00|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|5
1639700650000|2021-12-17 00:24:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1639700660000|2021-12-17 00:24:20|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1639700680000|2021-12-17 00:24:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639700710000|2021-12-17 00:25:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639700730000|2021-12-17 00:25:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700740000|2021-12-17 00:25:40|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|3
1639700800000|2021-12-17 00:26:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700810000|2021-12-17 00:26:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639700820000|2021-12-17 00:27:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700830000|2021-12-17 00:27:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639700840000|2021-12-17 00:27:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639700880000|2021-12-17 00:28:00|943.1|938.1|943|938|943.1|938.1|943|938|2
1639700890000|2021-12-17 00:28:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639700900000|2021-12-17 00:28:20|942.8|937.8|942.3|937.3|942.8|937.8|942.3|937.3|3
1639700910000|2021-12-17 00:28:30|942.2|937.2|942|937|942.3|937.3|942|937|17
1639700920000|2021-12-17 00:28:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639700930000|2021-12-17 00:28:50|942.1|937.1|942.6|937.6|942.6|937.6|942.1|937.1|3
1639700940000|2021-12-17 00:29:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639700980000|2021-12-17 00:29:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639701050000|2021-12-17 00:30:50|942.7|937.7|943|938|943|938|942.7|937.7|3
1639701120000|2021-12-17 00:32:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639701130000|2021-12-17 00:32:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1639701160000|2021-12-17 00:32:40|943.4|938.4|943.1|938.1|943.5|938.5|943.1|938.1|4
1639701220000|2021-12-17 00:33:40|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1639701230000|2021-12-17 00:33:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|8
1639701260000|2021-12-17 00:34:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|14
1639701270000|2021-12-17 00:34:30|943.1|938.1|943|938|943.1|938.1|943|938|2
1639701290000|2021-12-17 00:34:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639701300000|2021-12-17 00:35:00|943|938|943.1|938.1|943.1|938.1|943|938|6
1639701310000|2021-12-17 00:35:10|943|938|943|938|943|938|943|938|1
1639701330000|2021-12-17 00:35:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639701340000|2021-12-17 00:35:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639701350000|2021-12-17 00:35:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639701360000|2021-12-17 00:36:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639701390000|2021-12-17 00:36:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639701400000|2021-12-17 00:36:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639701430000|2021-12-17 00:37:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639701490000|2021-12-17 00:38:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639701510000|2021-12-17 00:38:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639701540000|2021-12-17 00:39:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|14
1639701550000|2021-12-17 00:39:10|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|9
1639701570000|2021-12-17 00:39:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|4
1639701600000|2021-12-17 00:40:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639701610000|2021-12-17 00:40:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639701620000|2021-12-17 00:40:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639701650000|2021-12-17 00:40:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639701660000|2021-12-17 00:41:00|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|4
1639701710000|2021-12-17 00:41:50|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|4
1639701770000|2021-12-17 00:42:50|942.2|937.2|942.1|937.1|942.2|937.2|942|937|6
1639701780000|2021-12-17 00:43:00|942|937|942|937|942|937|942|937|1
1639701790000|2021-12-17 00:43:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1639701800000|2021-12-17 00:43:20|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639701810000|2021-12-17 00:43:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639701830000|2021-12-17 00:43:50|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1639701860000|2021-12-17 00:44:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1639701870000|2021-12-17 00:44:30|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|2
1639701890000|2021-12-17 00:44:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1639701920000|2021-12-17 00:45:20|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639701930000|2021-12-17 00:45:30|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639701950000|2021-12-17 00:45:50|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|4
1639701970000|2021-12-17 00:46:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639701980000|2021-12-17 00:46:20|942.1|937.1|942.3|937.3|942.4|937.4|942.1|937.1|3
1639702030000|2021-12-17 00:47:10|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|4
1639702050000|2021-12-17 00:47:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639702060000|2021-12-17 00:47:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639702080000|2021-12-17 00:48:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639702090000|2021-12-17 00:48:10|942|937|941.9|936.9|942|937|941.9|936.9|2
1639702100000|2021-12-17 00:48:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639702110000|2021-12-17 00:48:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639702140000|2021-12-17 00:49:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639702150000|2021-12-17 00:49:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639702170000|2021-12-17 00:49:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639702190000|2021-12-17 00:49:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639702200000|2021-12-17 00:50:00|942|937|942.1|937.1|942.1|937.1|942|937|2
1639702210000|2021-12-17 00:50:10|942|937|942|937|942.1|937.1|942|937|7
1639702240000|2021-12-17 00:50:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639702280000|2021-12-17 00:51:20|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1639702300000|2021-12-17 00:51:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639702330000|2021-12-17 00:52:10|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1639702460000|2021-12-17 00:54:20|942.2|937.2|942|937|942.2|937.2|942|937|3
1639702470000|2021-12-17 00:54:30|942.1|937.1|942|937|942.1|937.1|942|937|2
1639702490000|2021-12-17 00:54:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639702500000|2021-12-17 00:55:00|942|937|942.1|937.1|942.1|937.1|942|937|10
1639702510000|2021-12-17 00:55:10|942|937|942|937|942.1|937.1|942|937|9
1639702520000|2021-12-17 00:55:20|942.1|937.1|942|937|942.1|937.1|942|937|4
1639702530000|2021-12-17 00:55:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639702540000|2021-12-17 00:55:40|942|937|942.1|937.1|942.1|937.1|942|937|2
1639702550000|2021-12-17 00:55:50|942|937|942|937|942|937|942|937|1
1639702600000|2021-12-17 00:56:40|942.1|937.1|942|937|942.1|937.1|942|937|2
1639702640000|2021-12-17 00:57:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1639702680000|2021-12-17 00:58:00|942|937|942|937|942|937|942|937|1
1639702740000|2021-12-17 00:59:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639702800000|2021-12-17 01:00:00|942.2|937.2|942.2|937.2|942.2|937.2|942|937|5
1639702810000|2021-12-17 01:00:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639702830000|2021-12-17 01:00:30|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|4
1639702840000|2021-12-17 01:00:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1639702850000|2021-12-17 01:00:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639702860000|2021-12-17 01:01:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|6
1639702870000|2021-12-17 01:01:10|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1639702880000|2021-12-17 01:01:20|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|5
1639702890000|2021-12-17 01:01:30|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|2
1639702920000|2021-12-17 01:02:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639702930000|2021-12-17 01:02:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639702940000|2021-12-17 01:02:20|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|3
1639702950000|2021-12-17 01:02:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639702980000|2021-12-17 01:03:00|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|5
1639702990000|2021-12-17 01:03:10|943|938|943|938|943|938|943|938|1
1639703040000|2021-12-17 01:04:00|942.9|937.9|943|938|943.1|938.1|942.9|937.9|6
1639703050000|2021-12-17 01:04:10|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1639703060000|2021-12-17 01:04:20|943|938|942.9|937.9|943|938|942.9|937.9|2
1639703090000|2021-12-17 01:04:50|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|7
1639703120000|2021-12-17 01:05:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639703140000|2021-12-17 01:05:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|8
1639703160000|2021-12-17 01:06:00|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639703170000|2021-12-17 01:06:10|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639703180000|2021-12-17 01:06:20|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1639703210000|2021-12-17 01:06:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639703220000|2021-12-17 01:07:00|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|3
1639703250000|2021-12-17 01:07:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|7
1639703260000|2021-12-17 01:07:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639703310000|2021-12-17 01:08:30|943|938|942.7|937.7|943|938|942.7|937.7|2
1639703330000|2021-12-17 01:08:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639703370000|2021-12-17 01:09:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639703380000|2021-12-17 01:09:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639703390000|2021-12-17 01:09:50|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1639703400000|2021-12-17 01:10:00|942.2|937.2|942.8|937.8|942.8|937.8|942.2|937.2|6
1639703420000|2021-12-17 01:10:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639703430000|2021-12-17 01:10:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639703440000|2021-12-17 01:10:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639703450000|2021-12-17 01:10:50|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639703460000|2021-12-17 01:11:00|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|9
1639703470000|2021-12-17 01:11:10|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639703490000|2021-12-17 01:11:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639703510000|2021-12-17 01:11:50|942.7|937.7|942.7|937.7|942.8|937.8|942.6|937.6|5
1639703520000|2021-12-17 01:12:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639703530000|2021-12-17 01:12:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639703580000|2021-12-17 01:13:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639703600000|2021-12-17 01:13:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639703610000|2021-12-17 01:13:30|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1639703630000|2021-12-17 01:13:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639703640000|2021-12-17 01:14:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639703650000|2021-12-17 01:14:10|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1639703660000|2021-12-17 01:14:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639703670000|2021-12-17 01:14:30|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|5
1639703690000|2021-12-17 01:14:50|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|6
1639703700000|2021-12-17 01:15:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639703760000|2021-12-17 01:16:00|943|938|943.2|938.2|943.2|938.2|943|938|3
1639703770000|2021-12-17 01:16:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639703780000|2021-12-17 01:16:20|943.5|938.5|943.7|938.7|943.8|938.8|943.5|938.5|4
1639703790000|2021-12-17 01:16:30|943.8|938.8|944|939|944|939|943.8|938.8|2
1639703810000|2021-12-17 01:16:50|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|2
1639703840000|2021-12-17 01:17:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639703870000|2021-12-17 01:17:50|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639703890000|2021-12-17 01:18:10|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|4
1639703900000|2021-12-17 01:18:20|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|2
1639703910000|2021-12-17 01:18:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639703920000|2021-12-17 01:18:40|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1639703940000|2021-12-17 01:19:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639703960000|2021-12-17 01:19:20|944.7|939.7|944.4|939.4|944.7|939.7|944.4|939.4|4
1639703970000|2021-12-17 01:19:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1639703980000|2021-12-17 01:19:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639703990000|2021-12-17 01:19:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639704010000|2021-12-17 01:20:10|944.3|939.3|944.6|939.6|944.6|939.6|944.3|939.3|4
1639704060000|2021-12-17 01:21:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|17
1639704070000|2021-12-17 01:21:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639704110000|2021-12-17 01:21:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639704120000|2021-12-17 01:22:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639704130000|2021-12-17 01:22:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1639704140000|2021-12-17 01:22:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1639704150000|2021-12-17 01:22:30|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|9
1639704160000|2021-12-17 01:22:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|12
1639704170000|2021-12-17 01:22:50|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1639704180000|2021-12-17 01:23:00|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|5
1639704200000|2021-12-17 01:23:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|7
1639704210000|2021-12-17 01:23:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639704220000|2021-12-17 01:23:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1639704230000|2021-12-17 01:23:50|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|13
1639704240000|2021-12-17 01:24:00|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639704250000|2021-12-17 01:24:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639704260000|2021-12-17 01:24:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639704270000|2021-12-17 01:24:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|9
1639704280000|2021-12-17 01:24:40|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1639704290000|2021-12-17 01:24:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639704300000|2021-12-17 01:25:00|944.9|939.9|945|940|945|940|944.8|939.8|4
1639704320000|2021-12-17 01:25:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639704330000|2021-12-17 01:25:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|7
1639704360000|2021-12-17 01:26:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|5
1639704370000|2021-12-17 01:26:10|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|10
1639704420000|2021-12-17 01:27:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|8
1639704430000|2021-12-17 01:27:10|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639704440000|2021-12-17 01:27:20|944.8|939.8|944.9|939.9|945|940|944.8|939.8|4
1639704450000|2021-12-17 01:27:30|945|940|945|940|945|940|945|940|1
1639704490000|2021-12-17 01:28:10|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639704520000|2021-12-17 01:28:40|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|4
1639704530000|2021-12-17 01:28:50|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639704540000|2021-12-17 01:29:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639704580000|2021-12-17 01:29:40|945|940|945|940|945.1|940.1|945|940|5
1639704590000|2021-12-17 01:29:50|945.1|940.1|945.1|940.1|945.1|940.1|945|940|3
1639704600000|2021-12-17 01:30:00|945|940|945.1|940.1|945.1|940.1|945|940|4
1639704650000|2021-12-17 01:30:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639704660000|2021-12-17 01:31:00|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|9
1639704670000|2021-12-17 01:31:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639704680000|2021-12-17 01:31:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639704690000|2021-12-17 01:31:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1639704700000|2021-12-17 01:31:40|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639704710000|2021-12-17 01:31:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639704720000|2021-12-17 01:32:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639704730000|2021-12-17 01:32:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639704740000|2021-12-17 01:32:20|944.9|939.9|944.6|939.6|944.9|939.9|944.6|939.6|5
1639704750000|2021-12-17 01:32:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639704760000|2021-12-17 01:32:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639704770000|2021-12-17 01:32:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639704830000|2021-12-17 01:33:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639704840000|2021-12-17 01:34:00|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|6
1639704860000|2021-12-17 01:34:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1639704870000|2021-12-17 01:34:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639704880000|2021-12-17 01:34:40|944.6|939.6|944.8|939.8|944.9|939.9|944.6|939.6|4
1639704890000|2021-12-17 01:34:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|11
1639704900000|2021-12-17 01:35:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1639704910000|2021-12-17 01:35:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639704930000|2021-12-17 01:35:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639704960000|2021-12-17 01:36:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1639704970000|2021-12-17 01:36:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639704990000|2021-12-17 01:36:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639705010000|2021-12-17 01:36:50|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|3
1639705020000|2021-12-17 01:37:00|945|940|945|940|945|940|945|940|1
1639705040000|2021-12-17 01:37:20|944.9|939.9|944.9|939.9|945|940|944.9|939.9|7
1639705060000|2021-12-17 01:37:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639705080000|2021-12-17 01:38:00|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639705190000|2021-12-17 01:39:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639705220000|2021-12-17 01:40:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639705230000|2021-12-17 01:40:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1639705250000|2021-12-17 01:40:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1639705260000|2021-12-17 01:41:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1639705270000|2021-12-17 01:41:10|944.8|939.8|944.9|939.9|944.9|939.9|944.7|939.7|4
1639705310000|2021-12-17 01:41:50|945|940|945|940|945|940|944.9|939.9|3
1639705320000|2021-12-17 01:42:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639705330000|2021-12-17 01:42:10|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|3
1639705340000|2021-12-17 01:42:20|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|8
1639705350000|2021-12-17 01:42:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|8
1639705360000|2021-12-17 01:42:40|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|13
1639705380000|2021-12-17 01:43:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639705390000|2021-12-17 01:43:10|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|6
1639705400000|2021-12-17 01:43:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1639705410000|2021-12-17 01:43:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639705420000|2021-12-17 01:43:40|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639705430000|2021-12-17 01:43:50|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1639705480000|2021-12-17 01:44:40|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639705490000|2021-12-17 01:44:50|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|2
1639705500000|2021-12-17 01:45:00|945.2|940.2|945.3|940.3|945.3|940.3|945.1|940.1|9
1639705510000|2021-12-17 01:45:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639705520000|2021-12-17 01:45:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639705560000|2021-12-17 01:46:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639705570000|2021-12-17 01:46:10|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639705590000|2021-12-17 01:46:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639705610000|2021-12-17 01:46:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639705630000|2021-12-17 01:47:10|946|941|946|941|946|941|946|941|1
1639705660000|2021-12-17 01:47:40|945.9|940.9|945.6|940.6|945.9|940.9|945.6|940.6|4
1639705670000|2021-12-17 01:47:50|945.7|940.7|945.7|940.7|945.8|940.8|945.6|940.6|5
1639705680000|2021-12-17 01:48:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639705700000|2021-12-17 01:48:20|946|941|946.1|941.1|946.1|941.1|946|941|6
1639705710000|2021-12-17 01:48:30|946|941|946.1|941.1|946.1|941.1|946|941|4
1639705740000|2021-12-17 01:49:00|946|941|946|941|946|941|946|941|1
1639705750000|2021-12-17 01:49:10|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639705760000|2021-12-17 01:49:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1639705790000|2021-12-17 01:49:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639705810000|2021-12-17 01:50:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1639705820000|2021-12-17 01:50:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1639705830000|2021-12-17 01:50:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639705850000|2021-12-17 01:50:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639705860000|2021-12-17 01:51:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639705870000|2021-12-17 01:51:10|946.5|941.5|946.6|941.6|946.6|941.6|946.4|941.4|5
1639705880000|2021-12-17 01:51:20|946.5|941.5|946.6|941.6|946.6|941.6|946.4|941.4|7
1639705890000|2021-12-17 01:51:30|946.7|941.7|946.6|941.6|946.8|941.8|946.6|941.6|8
1639705910000|2021-12-17 01:51:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1639705920000|2021-12-17 01:52:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|4
1639705970000|2021-12-17 01:52:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1639705980000|2021-12-17 01:53:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639705990000|2021-12-17 01:53:10|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1639706000000|2021-12-17 01:53:20|946.6|941.6|946.9|941.9|946.9|941.9|946.6|941.6|3
1639706010000|2021-12-17 01:53:30|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639706020000|2021-12-17 01:53:40|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|2
1639706030000|2021-12-17 01:53:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639706040000|2021-12-17 01:54:00|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|9
1639706050000|2021-12-17 01:54:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1639706070000|2021-12-17 01:54:30|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|3
1639706080000|2021-12-17 01:54:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639706090000|2021-12-17 01:54:50|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|7
1639706100000|2021-12-17 01:55:00|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|3
1639706120000|2021-12-17 01:55:20|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639706130000|2021-12-17 01:55:30|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1639706140000|2021-12-17 01:55:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639706150000|2021-12-17 01:55:50|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639706160000|2021-12-17 01:56:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639706170000|2021-12-17 01:56:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639706190000|2021-12-17 01:56:30|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1639706200000|2021-12-17 01:56:40|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|2
1639706210000|2021-12-17 01:56:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639706220000|2021-12-17 01:57:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639706260000|2021-12-17 01:57:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1639706270000|2021-12-17 01:57:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639706280000|2021-12-17 01:58:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639706290000|2021-12-17 01:58:10|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1639706300000|2021-12-17 01:58:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1639706320000|2021-12-17 01:58:40|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1639706330000|2021-12-17 01:58:50|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|4
1639706340000|2021-12-17 01:59:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1639706350000|2021-12-17 01:59:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639706360000|2021-12-17 01:59:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1639706380000|2021-12-17 01:59:40|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1639706390000|2021-12-17 01:59:50|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1639706400000|2021-12-17 02:00:00|946.2|941.2|946.4|941.4|946.5|941.5|946.2|941.2|7
1639706410000|2021-12-17 02:00:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|8
1639706420000|2021-12-17 02:00:20|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|6
1639706430000|2021-12-17 02:00:30|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|7
1639706440000|2021-12-17 02:00:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1639706470000|2021-12-17 02:01:10|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|10
1639706480000|2021-12-17 02:01:20|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|10
1639706520000|2021-12-17 02:02:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|6
1639706530000|2021-12-17 02:02:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639706540000|2021-12-17 02:02:20|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|4
1639706560000|2021-12-17 02:02:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1639706570000|2021-12-17 02:02:50|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1639706580000|2021-12-17 02:03:00|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|6
1639706590000|2021-12-17 02:03:10|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|7
1639706600000|2021-12-17 02:03:20|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|5
1639706610000|2021-12-17 02:03:30|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1639706630000|2021-12-17 02:03:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639706640000|2021-12-17 02:04:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639706650000|2021-12-17 02:04:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639706660000|2021-12-17 02:04:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1639706680000|2021-12-17 02:04:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639706710000|2021-12-17 02:05:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|4
1639706750000|2021-12-17 02:05:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639706760000|2021-12-17 02:06:00|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1639706820000|2021-12-17 02:07:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639706830000|2021-12-17 02:07:10|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1639706840000|2021-12-17 02:07:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639706850000|2021-12-17 02:07:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639706860000|2021-12-17 02:07:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639706870000|2021-12-17 02:07:50|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1639706880000|2021-12-17 02:08:00|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1639706890000|2021-12-17 02:08:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639706900000|2021-12-17 02:08:20|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639706910000|2021-12-17 02:08:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639706920000|2021-12-17 02:08:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639706930000|2021-12-17 02:08:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639706950000|2021-12-17 02:09:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639706960000|2021-12-17 02:09:20|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639706970000|2021-12-17 02:09:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639706980000|2021-12-17 02:09:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639707000000|2021-12-17 02:10:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1639707010000|2021-12-17 02:10:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1639707020000|2021-12-17 02:10:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639707030000|2021-12-17 02:10:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1639707040000|2021-12-17 02:10:40|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|3
1639707050000|2021-12-17 02:10:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639707070000|2021-12-17 02:11:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639707080000|2021-12-17 02:11:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639707090000|2021-12-17 02:11:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1639707100000|2021-12-17 02:11:40|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1639707110000|2021-12-17 02:11:50|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1639707120000|2021-12-17 02:12:00|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|5
1639707130000|2021-12-17 02:12:10|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639707140000|2021-12-17 02:12:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639707160000|2021-12-17 02:12:40|946.6|941.6|946.6|941.6|946.6|941.6|946.4|941.4|4
1639707170000|2021-12-17 02:12:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639707190000|2021-12-17 02:13:10|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|6
1639707200000|2021-12-17 02:13:20|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|9
1639707210000|2021-12-17 02:13:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639707220000|2021-12-17 02:13:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639707260000|2021-12-17 02:14:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639707290000|2021-12-17 02:14:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639707310000|2021-12-17 02:15:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639707340000|2021-12-17 02:15:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639707360000|2021-12-17 02:16:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639707390000|2021-12-17 02:16:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639707400000|2021-12-17 02:16:40|945.7|940.7|945.6|940.6|945.8|940.8|945.4|940.4|10
1639707420000|2021-12-17 02:17:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639707430000|2021-12-17 02:17:10|945.5|940.5|945.6|940.6|945.7|940.7|945.5|940.5|6
1639707440000|2021-12-17 02:17:20|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|8
1639707460000|2021-12-17 02:17:40|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1639707470000|2021-12-17 02:17:50|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|6
1639707480000|2021-12-17 02:18:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639707580000|2021-12-17 02:19:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639707590000|2021-12-17 02:19:50|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639707600000|2021-12-17 02:20:00|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1639707610000|2021-12-17 02:20:10|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1639707620000|2021-12-17 02:20:20|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|2
1639707630000|2021-12-17 02:20:30|945.7|940.7|945.6|940.6|945.7|940.7|945.5|940.5|10
1639707650000|2021-12-17 02:20:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639707670000|2021-12-17 02:21:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639707690000|2021-12-17 02:21:30|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1639707710000|2021-12-17 02:21:50|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639707720000|2021-12-17 02:22:00|945.8|940.8|946|941|946|941|945.7|940.7|6
1639707740000|2021-12-17 02:22:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639707750000|2021-12-17 02:22:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1639707760000|2021-12-17 02:22:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639707770000|2021-12-17 02:22:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639707780000|2021-12-17 02:23:00|946|941|946|941|946|941|946|941|1
1639707790000|2021-12-17 02:23:10|946.1|941.1|946|941|946.1|941.1|946|941|4
1639707800000|2021-12-17 02:23:20|945.9|940.9|946|941|946|941|945.9|940.9|2
1639707810000|2021-12-17 02:23:30|946.1|941.1|946|941|946.1|941.1|946|941|4
1639707840000|2021-12-17 02:24:00|945.9|940.9|946|941|946|941|945.9|940.9|2
1639707850000|2021-12-17 02:24:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639707860000|2021-12-17 02:24:20|946|941|946|941|946|941|946|941|1
1639707870000|2021-12-17 02:24:30|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1639707880000|2021-12-17 02:24:40|946|941|946.3|941.3|946.3|941.3|946|941|3
1639707890000|2021-12-17 02:24:50|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639707900000|2021-12-17 02:25:00|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639707930000|2021-12-17 02:25:30|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1639707940000|2021-12-17 02:25:40|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|3
1639707950000|2021-12-17 02:25:50|946|941|946|941|946|941|946|941|1
1639708000000|2021-12-17 02:26:40|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639708060000|2021-12-17 02:27:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639708070000|2021-12-17 02:27:50|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|5
1639708080000|2021-12-17 02:28:00|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639708140000|2021-12-17 02:29:00|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|2
1639708150000|2021-12-17 02:29:10|944.4|939.4|944.5|939.5|944.6|939.6|944.4|939.4|4
1639708170000|2021-12-17 02:29:30|944.6|939.6|944.6|939.6|944.8|939.8|944.5|939.5|5
1639708180000|2021-12-17 02:29:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639708220000|2021-12-17 02:30:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639708230000|2021-12-17 02:30:30|944.5|939.5|944.5|939.5|944.7|939.7|944.5|939.5|4
1639708250000|2021-12-17 02:30:50|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639708260000|2021-12-17 02:31:00|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1639708310000|2021-12-17 02:31:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639708320000|2021-12-17 02:32:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|6
1639708360000|2021-12-17 02:32:40|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|3
1639708370000|2021-12-17 02:32:50|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1639708380000|2021-12-17 02:33:00|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|3
1639708400000|2021-12-17 02:33:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639708420000|2021-12-17 02:33:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639708430000|2021-12-17 02:33:50|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1639708440000|2021-12-17 02:34:00|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|8
1639708450000|2021-12-17 02:34:10|945.7|940.7|945.6|940.6|945.8|940.8|945.6|940.6|4
1639708460000|2021-12-17 02:34:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639708480000|2021-12-17 02:34:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639708490000|2021-12-17 02:34:50|945.6|940.6|946|941|946.1|941.1|945.5|940.5|7
1639708500000|2021-12-17 02:35:00|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639708510000|2021-12-17 02:35:10|945.8|940.8|945.9|940.9|945.9|940.9|945.6|940.6|5
1639708520000|2021-12-17 02:35:20|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|5
1639708530000|2021-12-17 02:35:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639708550000|2021-12-17 02:35:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639708570000|2021-12-17 02:36:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639708590000|2021-12-17 02:36:30|946|941|946|941|946|941|946|941|1
1639708610000|2021-12-17 02:36:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639708620000|2021-12-17 02:37:00|946|941|946|941|946|941|946|941|1
1639708650000|2021-12-17 02:37:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639708660000|2021-12-17 02:37:40|946|941|946|941|946.1|941.1|946|941|5
1639708670000|2021-12-17 02:37:50|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1639708700000|2021-12-17 02:38:20|946|941|946|941|946|941|946|941|1
1639708770000|2021-12-17 02:39:30|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|2
1639708810000|2021-12-17 02:40:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639708820000|2021-12-17 02:40:20|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1639708830000|2021-12-17 02:40:30|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1639708840000|2021-12-17 02:40:40|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1639708850000|2021-12-17 02:40:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639708860000|2021-12-17 02:41:00|946.4|941.4|946.3|941.3|946.5|941.5|946.2|941.2|8
1639708870000|2021-12-17 02:41:10|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|7
1639708890000|2021-12-17 02:41:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1639708900000|2021-12-17 02:41:40|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|2
1639708910000|2021-12-17 02:41:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639708950000|2021-12-17 02:42:30|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|6
1639708960000|2021-12-17 02:42:40|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639708980000|2021-12-17 02:43:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639709000000|2021-12-17 02:43:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1639709010000|2021-12-17 02:43:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639709070000|2021-12-17 02:44:30|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|2
1639709080000|2021-12-17 02:44:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1639709100000|2021-12-17 02:45:00|946|941|946|941|946.1|941.1|946|941|5
1639709110000|2021-12-17 02:45:10|945.9|940.9|946|941|946|941|945.9|940.9|2
1639709130000|2021-12-17 02:45:30|945.9|940.9|945.7|940.7|946|941|945.7|940.7|10
1639709140000|2021-12-17 02:45:40|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639709170000|2021-12-17 02:46:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639709220000|2021-12-17 02:47:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639709310000|2021-12-17 02:48:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639709330000|2021-12-17 02:48:50|945.3|940.3|945|940|945.3|940.3|945|940|2
1639709340000|2021-12-17 02:49:00|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|6
1639709360000|2021-12-17 02:49:20|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|4
1639709370000|2021-12-17 02:49:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639709380000|2021-12-17 02:49:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1639709390000|2021-12-17 02:49:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639709400000|2021-12-17 02:50:00|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|5
1639709430000|2021-12-17 02:50:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1639709440000|2021-12-17 02:50:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639709460000|2021-12-17 02:51:00|944|939|944|939|944|939|944|939|1
1639709470000|2021-12-17 02:51:10|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1639709480000|2021-12-17 02:51:20|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1639709490000|2021-12-17 02:51:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639709510000|2021-12-17 02:51:50|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1639709520000|2021-12-17 02:52:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639709530000|2021-12-17 02:52:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1639709540000|2021-12-17 02:52:20|944|939|944|939|944.1|939.1|944|939|3
1639709580000|2021-12-17 02:53:00|944.1|939.1|943.8|938.8|944.1|939.1|943.8|938.8|6
1639709590000|2021-12-17 02:53:10|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|7
1639709600000|2021-12-17 02:53:20|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|6
1639709620000|2021-12-17 02:53:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639709630000|2021-12-17 02:53:50|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1639709650000|2021-12-17 02:54:10|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|5
1639709660000|2021-12-17 02:54:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1639709670000|2021-12-17 02:54:30|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1639709680000|2021-12-17 02:54:40|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|6
1639709690000|2021-12-17 02:54:50|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1639709700000|2021-12-17 02:55:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1639709710000|2021-12-17 02:55:10|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1639709720000|2021-12-17 02:55:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1639709730000|2021-12-17 02:55:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1639709740000|2021-12-17 02:55:40|944|939|944|939|944|939|943.9|938.9|3
1639709750000|2021-12-17 02:55:50|943.9|938.9|944|939|944|939|943.9|938.9|2
1639709770000|2021-12-17 02:56:10|943.9|938.9|944|939|944|939|943.9|938.9|2
1639709780000|2021-12-17 02:56:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639709800000|2021-12-17 02:56:40|944|939|944|939|944|939|944|939|1
1639709810000|2021-12-17 02:56:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1639709820000|2021-12-17 02:57:00|944.1|939.1|944|939|944.1|939.1|944|939|2
1639709840000|2021-12-17 02:57:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639709850000|2021-12-17 02:57:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1639709890000|2021-12-17 02:58:10|944.4|939.4|944.7|939.7|944.9|939.9|944.4|939.4|4
1639709910000|2021-12-17 02:58:30|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|5
1639709930000|2021-12-17 02:58:50|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639709950000|2021-12-17 02:59:10|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|5
1639709960000|2021-12-17 02:59:20|944.7|939.7|944.9|939.9|945|940|944.7|939.7|7
1639709970000|2021-12-17 02:59:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639709980000|2021-12-17 02:59:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639709990000|2021-12-17 02:59:50|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639710000000|2021-12-17 03:00:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639710010000|2021-12-17 03:00:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1639710060000|2021-12-17 03:01:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1639710070000|2021-12-17 03:01:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1639710080000|2021-12-17 03:01:20|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|6
1639710100000|2021-12-17 03:01:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639710110000|2021-12-17 03:01:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639710120000|2021-12-17 03:02:00|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|5
1639710130000|2021-12-17 03:02:10|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1639710140000|2021-12-17 03:02:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1639710150000|2021-12-17 03:02:30|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|4
1639710160000|2021-12-17 03:02:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639710190000|2021-12-17 03:03:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1639710200000|2021-12-17 03:03:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|13
1639710210000|2021-12-17 03:03:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639710220000|2021-12-17 03:03:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1639710240000|2021-12-17 03:04:00|944|939|944|939|944|939|944|939|1
1639710260000|2021-12-17 03:04:20|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1639710270000|2021-12-17 03:04:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1639710280000|2021-12-17 03:04:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639710320000|2021-12-17 03:05:20|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1639710520000|2021-12-17 03:08:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1639710530000|2021-12-17 03:08:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639710540000|2021-12-17 03:09:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|6
1639710550000|2021-12-17 03:09:10|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|4
1639710560000|2021-12-17 03:09:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639710570000|2021-12-17 03:09:30|943|938|942.9|937.9|943|938|942.6|937.6|8
1639710580000|2021-12-17 03:09:40|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639710590000|2021-12-17 03:09:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639710600000|2021-12-17 03:10:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639710620000|2021-12-17 03:10:20|942.8|937.8|942.8|937.8|942.9|937.9|942.7|937.7|6
1639710630000|2021-12-17 03:10:30|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|3
1639710640000|2021-12-17 03:10:40|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1639710650000|2021-12-17 03:10:50|942.5|937.5|942.5|937.5|942.6|937.6|942.4|937.4|5
1639710660000|2021-12-17 03:11:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639710670000|2021-12-17 03:11:10|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1639710680000|2021-12-17 03:11:20|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1639710690000|2021-12-17 03:11:30|942.1|937.1|941.8|936.8|942.1|937.1|941.6|936.6|7
1639710720000|2021-12-17 03:12:00|942|937|941.8|936.8|942|937|941.8|936.8|3
1639710760000|2021-12-17 03:12:40|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1639710770000|2021-12-17 03:12:50|942|937|942|937|942|937|942|937|1
1639710780000|2021-12-17 03:13:00|942.1|937.1|942.2|937.2|942.3|937.3|942.1|937.1|4
1639710790000|2021-12-17 03:13:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639710800000|2021-12-17 03:13:20|942|937|942|937|942|937|942|937|1
1639710810000|2021-12-17 03:13:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639710820000|2021-12-17 03:13:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639710830000|2021-12-17 03:13:50|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639710840000|2021-12-17 03:14:00|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1639710860000|2021-12-17 03:14:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639710870000|2021-12-17 03:14:30|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|7
1639710880000|2021-12-17 03:14:40|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|9
1639710890000|2021-12-17 03:14:50|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|7
1639710910000|2021-12-17 03:15:10|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639710920000|2021-12-17 03:15:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639710930000|2021-12-17 03:15:30|940.9|935.9|941|936|941|936|940.8|935.8|3
1639710940000|2021-12-17 03:15:40|941.1|936.1|941|936|941.1|936.1|941|936|6
1639711000000|2021-12-17 03:16:40|941.1|936.1|941.2|936.2|941.2|936.2|941|936|4
1639711010000|2021-12-17 03:16:50|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|7
1639711020000|2021-12-17 03:17:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639711030000|2021-12-17 03:17:10|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1639711050000|2021-12-17 03:17:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639711100000|2021-12-17 03:18:20|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1639711120000|2021-12-17 03:18:40|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1639711170000|2021-12-17 03:19:30|942|937|942|937|942|937|942|937|1
1639711180000|2021-12-17 03:19:40|942.4|937.4|942.7|937.7|942.7|937.7|942.4|937.4|8
1639711200000|2021-12-17 03:20:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1639711220000|2021-12-17 03:20:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639711230000|2021-12-17 03:20:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639711290000|2021-12-17 03:21:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639711300000|2021-12-17 03:21:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639711310000|2021-12-17 03:21:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639711320000|2021-12-17 03:22:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639711370000|2021-12-17 03:22:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639711390000|2021-12-17 03:23:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639711410000|2021-12-17 03:23:30|943|938|943|938|943|938|943|938|1
1639711420000|2021-12-17 03:23:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1639711430000|2021-12-17 03:23:50|942.9|937.9|942.9|937.9|943.3|938.3|942.9|937.9|6
1639711440000|2021-12-17 03:24:00|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639711450000|2021-12-17 03:24:10|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|4
1639711480000|2021-12-17 03:24:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639711490000|2021-12-17 03:24:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1639711500000|2021-12-17 03:25:00|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639711560000|2021-12-17 03:26:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639711590000|2021-12-17 03:26:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639711600000|2021-12-17 03:26:40|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639711610000|2021-12-17 03:26:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|6
1639711620000|2021-12-17 03:27:00|942.8|937.8|942.8|937.8|943|938|942.6|937.6|9
1639711630000|2021-12-17 03:27:10|942.7|937.7|942.8|937.8|942.8|937.8|942.5|937.5|11
1639711640000|2021-12-17 03:27:20|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|13
1639711650000|2021-12-17 03:27:30|942.8|937.8|943|938|943|938|942.7|937.7|7
1639711660000|2021-12-17 03:27:40|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|2
1639711730000|2021-12-17 03:28:50|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639711740000|2021-12-17 03:29:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639711760000|2021-12-17 03:29:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639711770000|2021-12-17 03:29:30|942.9|937.9|943|938|943|938|942.9|937.9|2
1639711790000|2021-12-17 03:29:50|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1639711800000|2021-12-17 03:30:00|943|938|943|938|943.1|938.1|943|938|9
1639711810000|2021-12-17 03:30:10|943.1|938.1|943|938|943.1|938.1|943|938|2
1639711820000|2021-12-17 03:30:20|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1639711830000|2021-12-17 03:30:30|943|938|943|938|943|938|943|938|1
1639711840000|2021-12-17 03:30:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639711850000|2021-12-17 03:30:50|943|938|942.9|937.9|943|938|942.9|937.9|4
1639711880000|2021-12-17 03:31:20|943|938|942.9|937.9|943|938|942.9|937.9|2
1639711890000|2021-12-17 03:31:30|943|938|942.9|937.9|943|938|942.9|937.9|2
1639711900000|2021-12-17 03:31:40|943|938|942.9|937.9|943|938|942.9|937.9|2
1639711910000|2021-12-17 03:31:50|943|938|943|938|943|938|942.9|937.9|3
1639711930000|2021-12-17 03:32:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639711940000|2021-12-17 03:32:20|943|938|943|938|943|938|943|938|1
1639711950000|2021-12-17 03:32:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639711970000|2021-12-17 03:32:50|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639711980000|2021-12-17 03:33:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|4
1639712000000|2021-12-17 03:33:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|6
1639712010000|2021-12-17 03:33:30|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1639712020000|2021-12-17 03:33:40|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1639712030000|2021-12-17 03:33:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639712040000|2021-12-17 03:34:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639712050000|2021-12-17 03:34:10|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|7
1639712060000|2021-12-17 03:34:20|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1639712070000|2021-12-17 03:34:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639712080000|2021-12-17 03:34:40|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|4
1639712100000|2021-12-17 03:35:00|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1639712110000|2021-12-17 03:35:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639712120000|2021-12-17 03:35:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1639712130000|2021-12-17 03:35:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1639712160000|2021-12-17 03:36:00|942|937|942|937|942|937|941.9|936.9|3
1639712170000|2021-12-17 03:36:10|941.9|936.9|942|937|942|937|941.9|936.9|10
1639712180000|2021-12-17 03:36:20|941.9|936.9|942|937|942|937|941.9|936.9|8
1639712190000|2021-12-17 03:36:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639712220000|2021-12-17 03:37:00|942|937|941.9|936.9|942|937|941.9|936.9|4
1639712240000|2021-12-17 03:37:20|942|937|941.9|936.9|942|937|941.9|936.9|4
1639712280000|2021-12-17 03:38:00|942|937|942|937|942|937|942|937|1
1639712310000|2021-12-17 03:38:30|942.1|937.1|942.4|937.4|942.4|937.4|942.1|937.1|4
1639712320000|2021-12-17 03:38:40|942.8|937.8|942.2|937.2|942.8|937.8|942.2|937.2|7
1639712330000|2021-12-17 03:38:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1639712340000|2021-12-17 03:39:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1639712350000|2021-12-17 03:39:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639712370000|2021-12-17 03:39:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639712390000|2021-12-17 03:39:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1639712400000|2021-12-17 03:40:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639712420000|2021-12-17 03:40:20|942.3|937.3|942.5|937.5|942.5|937.5|942.2|937.2|7
1639712450000|2021-12-17 03:40:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639712460000|2021-12-17 03:41:00|942.7|937.7|942.4|937.4|942.7|937.7|942.4|937.4|4
1639712470000|2021-12-17 03:41:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639712480000|2021-12-17 03:41:20|942|937|942.1|937.1|942.1|937.1|942|937|2
1639712500000|2021-12-17 03:41:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639712510000|2021-12-17 03:41:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1639712520000|2021-12-17 03:42:00|942.1|937.1|941.8|936.8|942.2|937.2|941.8|936.8|5
1639712530000|2021-12-17 03:42:10|941.9|936.9|942|937|942|937|941.8|936.8|6
1639712540000|2021-12-17 03:42:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1639712550000|2021-12-17 03:42:30|942|937|942|937|942|937|941.9|936.9|3
1639712560000|2021-12-17 03:42:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639712570000|2021-12-17 03:42:50|942|937|941.9|936.9|942|937|941.9|936.9|2
1639712600000|2021-12-17 03:43:20|942|937|942|937|942|937|942|937|1
1639712610000|2021-12-17 03:43:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639712620000|2021-12-17 03:43:40|942|937|942|937|942.1|937.1|942|937|3
1639712630000|2021-12-17 03:43:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639712640000|2021-12-17 03:44:00|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639712650000|2021-12-17 03:44:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1639712660000|2021-12-17 03:44:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639712670000|2021-12-17 03:44:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639712680000|2021-12-17 03:44:40|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639712690000|2021-12-17 03:44:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1639712700000|2021-12-17 03:45:00|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|8
1639712710000|2021-12-17 03:45:10|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1639712720000|2021-12-17 03:45:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639712730000|2021-12-17 03:45:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|5
1639712740000|2021-12-17 03:45:40|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1639712750000|2021-12-17 03:45:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1639712760000|2021-12-17 03:46:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639712790000|2021-12-17 03:46:30|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639712800000|2021-12-17 03:46:40|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|5
1639712810000|2021-12-17 03:46:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639712820000|2021-12-17 03:47:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639712830000|2021-12-17 03:47:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1639712840000|2021-12-17 03:47:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1639712850000|2021-12-17 03:47:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639712860000|2021-12-17 03:47:40|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639712870000|2021-12-17 03:47:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|8
1639712880000|2021-12-17 03:48:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639712890000|2021-12-17 03:48:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639712900000|2021-12-17 03:48:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1639712910000|2021-12-17 03:48:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639712930000|2021-12-17 03:48:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639712940000|2021-12-17 03:49:00|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|7
1639712950000|2021-12-17 03:49:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639712980000|2021-12-17 03:49:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639713010000|2021-12-17 03:50:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639713030000|2021-12-17 03:50:30|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639713050000|2021-12-17 03:50:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639713130000|2021-12-17 03:52:10|942|937|942|937|942|937|942|937|1
1639713140000|2021-12-17 03:52:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1639713180000|2021-12-17 03:53:00|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639713190000|2021-12-17 03:53:10|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1639713200000|2021-12-17 03:53:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639713210000|2021-12-17 03:53:30|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|4
1639713240000|2021-12-17 03:54:00|941.4|936.4|941.1|936.1|941.4|936.4|941.1|936.1|6
1639713260000|2021-12-17 03:54:20|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639713290000|2021-12-17 03:54:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639713300000|2021-12-17 03:55:00|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|6
1639713310000|2021-12-17 03:55:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639713320000|2021-12-17 03:55:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639713340000|2021-12-17 03:55:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639713350000|2021-12-17 03:55:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639713360000|2021-12-17 03:56:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639713370000|2021-12-17 03:56:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639713380000|2021-12-17 03:56:20|940.2|935.2|940|935|940.2|935.2|940|935|2
1639713390000|2021-12-17 03:56:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639713400000|2021-12-17 03:56:40|940.2|935.2|940|935|940.2|935.2|940|935|5
1639713410000|2021-12-17 03:56:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639713420000|2021-12-17 03:57:00|940|935|940.2|935.2|940.2|935.2|940|935|3
1639713430000|2021-12-17 03:57:10|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639713470000|2021-12-17 03:57:50|940|935|940.1|935.1|940.1|935.1|940|935|2
1639713480000|2021-12-17 03:58:00|940|935|940.2|935.2|940.2|935.2|940|935|3
1639713510000|2021-12-17 03:58:30|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1639713520000|2021-12-17 03:58:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639713540000|2021-12-17 03:59:00|940.1|935.1|940.3|935.3|940.3|935.3|939.9|934.9|8
1639713600000|2021-12-17 04:00:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639713610000|2021-12-17 04:00:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639713620000|2021-12-17 04:00:20|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1639713630000|2021-12-17 04:00:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639713670000|2021-12-17 04:01:10|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1639713680000|2021-12-17 04:01:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|8
1639713690000|2021-12-17 04:01:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|6
1639713700000|2021-12-17 04:01:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639713710000|2021-12-17 04:01:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639713720000|2021-12-17 04:02:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1639713730000|2021-12-17 04:02:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639713740000|2021-12-17 04:02:20|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|13
1639713760000|2021-12-17 04:02:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639713770000|2021-12-17 04:02:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639713780000|2021-12-17 04:03:00|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|5
1639713790000|2021-12-17 04:03:10|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|7
1639713800000|2021-12-17 04:03:20|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|5
1639713820000|2021-12-17 04:03:40|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|7
1639713830000|2021-12-17 04:03:50|940.2|935.2|940|935|940.2|935.2|940|935|3
1639713840000|2021-12-17 04:04:00|939.9|934.9|940|935|940|935|939.8|934.8|6
1639713850000|2021-12-17 04:04:10|940.1|935.1|940|935|940.1|935.1|939.9|934.9|12
1639713860000|2021-12-17 04:04:20|939.9|934.9|939.9|934.9|940|935|939.8|934.8|8
1639713870000|2021-12-17 04:04:30|940|935|939.8|934.8|940|935|939.8|934.8|3
1639713880000|2021-12-17 04:04:40|939.9|934.9|940|935|940|935|939.8|934.8|5
1639713890000|2021-12-17 04:04:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639713900000|2021-12-17 04:05:00|939.9|934.9|939.8|934.8|940|935|939.8|934.8|13
1639713920000|2021-12-17 04:05:20|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1639713940000|2021-12-17 04:05:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1639713950000|2021-12-17 04:05:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639713960000|2021-12-17 04:06:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639713980000|2021-12-17 04:06:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|5
1639714000000|2021-12-17 04:06:40|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1639714010000|2021-12-17 04:06:50|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|6
1639714020000|2021-12-17 04:07:00|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639714030000|2021-12-17 04:07:10|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639714040000|2021-12-17 04:07:20|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1639714050000|2021-12-17 04:07:30|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639714060000|2021-12-17 04:07:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639714080000|2021-12-17 04:08:00|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|4
1639714090000|2021-12-17 04:08:10|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639714100000|2021-12-17 04:08:20|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|5
1639714110000|2021-12-17 04:08:30|940.2|935.2|940.2|935.2|940.4|935.4|940.2|935.2|9
1639714120000|2021-12-17 04:08:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639714130000|2021-12-17 04:08:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|4
1639714140000|2021-12-17 04:09:00|940.2|935.2|940|935|940.2|935.2|940|935|3
1639714210000|2021-12-17 04:10:10|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|2
1639714250000|2021-12-17 04:10:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639714260000|2021-12-17 04:11:00|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1639714270000|2021-12-17 04:11:10|939.6|934.6|939.6|934.6|939.7|934.7|939.5|934.5|7
1639714280000|2021-12-17 04:11:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639714300000|2021-12-17 04:11:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639714310000|2021-12-17 04:11:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639714320000|2021-12-17 04:12:00|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1639714330000|2021-12-17 04:12:10|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|9
1639714340000|2021-12-17 04:12:20|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|7
1639714350000|2021-12-17 04:12:30|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1639714440000|2021-12-17 04:14:00|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|2
1639714460000|2021-12-17 04:14:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639714470000|2021-12-17 04:14:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1639714490000|2021-12-17 04:14:50|939|934|939|934|939|934|939|934|1
1639714500000|2021-12-17 04:15:00|939.1|934.1|939|934|939.1|934.1|939|934|4
1639714520000|2021-12-17 04:15:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639714530000|2021-12-17 04:15:30|939|934|939|934|939|934|939|934|1
1639714540000|2021-12-17 04:15:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639714580000|2021-12-17 04:16:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639714610000|2021-12-17 04:16:50|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|3
1639714620000|2021-12-17 04:17:00|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1639714630000|2021-12-17 04:17:10|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639714650000|2021-12-17 04:17:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639714660000|2021-12-17 04:17:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639714690000|2021-12-17 04:18:10|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639714710000|2021-12-17 04:18:30|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|6
1639714720000|2021-12-17 04:18:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|6
1639714750000|2021-12-17 04:19:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|4
1639714760000|2021-12-17 04:19:20|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|4
1639714770000|2021-12-17 04:19:30|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|6
1639714780000|2021-12-17 04:19:40|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|4
1639714800000|2021-12-17 04:20:00|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639714810000|2021-12-17 04:20:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639714820000|2021-12-17 04:20:20|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|5
1639714890000|2021-12-17 04:21:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639714960000|2021-12-17 04:22:40|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|2
1639715000000|2021-12-17 04:23:20|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1639715050000|2021-12-17 04:24:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639715060000|2021-12-17 04:24:20|939.1|934.1|939.2|934.2|939.2|934.2|939|934|6
1639715080000|2021-12-17 04:24:40|939.1|934.1|939|934|939.1|934.1|939|934|2
1639715150000|2021-12-17 04:25:50|939.1|934.1|939|934|939.1|934.1|939|934|4
1639715160000|2021-12-17 04:26:00|939.1|934.1|939|934|939.1|934.1|939|934|4
1639715180000|2021-12-17 04:26:20|938.9|933.9|939|934|939|934|938.9|933.9|4
1639715190000|2021-12-17 04:26:30|938.9|933.9|939|934|939|934|938.9|933.9|6
1639715280000|2021-12-17 04:28:00|939.1|934.1|939.2|934.2|939.2|934.2|939|934|6
1639715300000|2021-12-17 04:28:20|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1639715370000|2021-12-17 04:29:30|939|934|939|934|939|934|939|934|1
1639715480000|2021-12-17 04:31:20|939.1|934.1|939|934|939.1|934.1|939|934|2
1639715490000|2021-12-17 04:31:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639715530000|2021-12-17 04:32:10|939.2|934.2|939.6|934.6|939.6|934.6|939.2|934.2|2
1639715540000|2021-12-17 04:32:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639715550000|2021-12-17 04:32:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639715570000|2021-12-17 04:32:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639715610000|2021-12-17 04:33:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639715670000|2021-12-17 04:34:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639715690000|2021-12-17 04:34:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639715720000|2021-12-17 04:35:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|4
1639715730000|2021-12-17 04:35:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639715740000|2021-12-17 04:35:40|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639715750000|2021-12-17 04:35:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639715760000|2021-12-17 04:36:00|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|7
1639715800000|2021-12-17 04:36:40|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639715810000|2021-12-17 04:36:50|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1639715820000|2021-12-17 04:37:00|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|6
1639715830000|2021-12-17 04:37:10|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|10
1639715840000|2021-12-17 04:37:20|939.6|934.6|939.6|934.6|939.7|934.7|939.5|934.5|7
1639715850000|2021-12-17 04:37:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639715860000|2021-12-17 04:37:40|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1639715870000|2021-12-17 04:37:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639715880000|2021-12-17 04:38:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|4
1639715900000|2021-12-17 04:38:20|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1639715910000|2021-12-17 04:38:30|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|5
1639715920000|2021-12-17 04:38:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1639715930000|2021-12-17 04:38:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639715980000|2021-12-17 04:39:40|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|4
1639716000000|2021-12-17 04:40:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1639716010000|2021-12-17 04:40:10|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1639716120000|2021-12-17 04:42:00|940|935|940|935|940|935|940|935|1
1639716150000|2021-12-17 04:42:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639716200000|2021-12-17 04:43:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639716230000|2021-12-17 04:43:50|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1639716240000|2021-12-17 04:44:00|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|4
1639716270000|2021-12-17 04:44:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639716280000|2021-12-17 04:44:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639716290000|2021-12-17 04:44:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639716320000|2021-12-17 04:45:20|940.2|935.2|940|935|940.3|935.3|940|935|3
1639716330000|2021-12-17 04:45:30|940.1|935.1|940|935|940.2|935.2|940|935|4
1639716340000|2021-12-17 04:45:40|940.1|935.1|940|935|940.2|935.2|940|935|5
1639716350000|2021-12-17 04:45:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639716360000|2021-12-17 04:46:00|940|935|940|935|940|935|940|935|1
1639716480000|2021-12-17 04:48:00|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|3
1639716490000|2021-12-17 04:48:10|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639716510000|2021-12-17 04:48:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639716520000|2021-12-17 04:48:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639716670000|2021-12-17 04:51:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|8
1639716720000|2021-12-17 04:52:00|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639716730000|2021-12-17 04:52:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1639716740000|2021-12-17 04:52:20|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1639716750000|2021-12-17 04:52:30|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|9
1639716760000|2021-12-17 04:52:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639716770000|2021-12-17 04:52:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639716780000|2021-12-17 04:53:00|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639716790000|2021-12-17 04:53:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|8
1639716800000|2021-12-17 04:53:20|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|5
1639716810000|2021-12-17 04:53:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639716820000|2021-12-17 04:53:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639716830000|2021-12-17 04:53:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639716850000|2021-12-17 04:54:10|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|2
1639716860000|2021-12-17 04:54:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639716890000|2021-12-17 04:54:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639716900000|2021-12-17 04:55:00|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|3
1639716910000|2021-12-17 04:55:10|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1639716920000|2021-12-17 04:55:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639716930000|2021-12-17 04:55:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639716940000|2021-12-17 04:55:40|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639716950000|2021-12-17 04:55:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|8
1639716970000|2021-12-17 04:56:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639716990000|2021-12-17 04:56:30|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1639717000000|2021-12-17 04:56:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|6
1639717020000|2021-12-17 04:57:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639717030000|2021-12-17 04:57:10|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|5
1639717040000|2021-12-17 04:57:20|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|10
1639717050000|2021-12-17 04:57:30|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|9
1639717080000|2021-12-17 04:58:00|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1639717090000|2021-12-17 04:58:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639717100000|2021-12-17 04:58:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639717110000|2021-12-17 04:58:30|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639717120000|2021-12-17 04:58:40|941|936|940.8|935.8|941|936|940.8|935.8|7
1639717140000|2021-12-17 04:59:00|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639717160000|2021-12-17 04:59:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639717180000|2021-12-17 04:59:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639717200000|2021-12-17 05:00:00|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639717220000|2021-12-17 05:00:20|941|936|940.8|935.8|941|936|940.8|935.8|3
1639717250000|2021-12-17 05:00:50|940.9|935.9|941|936|941|936|940.9|935.9|2
1639717260000|2021-12-17 05:01:00|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1639717270000|2021-12-17 05:01:10|941|936|941|936|941.1|936.1|941|936|3
1639717280000|2021-12-17 05:01:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639717300000|2021-12-17 05:01:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639717310000|2021-12-17 05:01:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639717330000|2021-12-17 05:02:10|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1639717340000|2021-12-17 05:02:20|941|936|941|936|941|936|941|936|1
1639717360000|2021-12-17 05:02:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639717370000|2021-12-17 05:02:50|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|3
1639717380000|2021-12-17 05:03:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639717400000|2021-12-17 05:03:20|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1639717420000|2021-12-17 05:03:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639717440000|2021-12-17 05:04:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639717470000|2021-12-17 05:04:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639717480000|2021-12-17 05:04:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1639717500000|2021-12-17 05:05:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639717520000|2021-12-17 05:05:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639717530000|2021-12-17 05:05:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639717570000|2021-12-17 05:06:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639717580000|2021-12-17 05:06:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639717590000|2021-12-17 05:06:30|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|5
1639717620000|2021-12-17 05:07:00|940.1|935.1|940|935|940.1|935.1|940|935|2
1639717660000|2021-12-17 05:07:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639717690000|2021-12-17 05:08:10|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|7
1639717700000|2021-12-17 05:08:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639717710000|2021-12-17 05:08:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639717720000|2021-12-17 05:08:40|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639717730000|2021-12-17 05:08:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639717740000|2021-12-17 05:09:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|12
1639717750000|2021-12-17 05:09:10|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|4
1639717760000|2021-12-17 05:09:20|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|5
1639717780000|2021-12-17 05:09:40|940.6|935.6|940.6|935.6|940.7|935.7|940.5|935.5|5
1639717790000|2021-12-17 05:09:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639717800000|2021-12-17 05:10:00|940.6|935.6|940.5|935.5|940.6|935.6|940.4|935.4|6
1639717820000|2021-12-17 05:10:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639717830000|2021-12-17 05:10:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639717840000|2021-12-17 05:10:40|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|4
1639717850000|2021-12-17 05:10:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639717860000|2021-12-17 05:11:00|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|3
1639717870000|2021-12-17 05:11:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639717880000|2021-12-17 05:11:20|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|3
1639717890000|2021-12-17 05:11:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639717940000|2021-12-17 05:12:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639717950000|2021-12-17 05:12:30|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|3
1639717960000|2021-12-17 05:12:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639717970000|2021-12-17 05:12:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639717980000|2021-12-17 05:13:00|940.4|935.4|940.1|935.1|940.4|935.4|940.1|935.1|4
1639717990000|2021-12-17 05:13:10|940|935|940|935|940|935|940|935|1
1639718000000|2021-12-17 05:13:20|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|3
1639718010000|2021-12-17 05:13:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639718020000|2021-12-17 05:13:40|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|4
1639718040000|2021-12-17 05:14:00|940|935|939.8|934.8|940.1|935.1|939.8|934.8|4
1639718100000|2021-12-17 05:15:00|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|2
1639718110000|2021-12-17 05:15:10|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639718120000|2021-12-17 05:15:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1639718160000|2021-12-17 05:16:00|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|4
1639718170000|2021-12-17 05:16:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1639718180000|2021-12-17 05:16:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|6
1639718190000|2021-12-17 05:16:30|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|3
1639718200000|2021-12-17 05:16:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639718210000|2021-12-17 05:16:50|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1639718220000|2021-12-17 05:17:00|940.1|935.1|940.1|935.1|940.2|935.2|940|935|9
1639718230000|2021-12-17 05:17:10|940|935|940.1|935.1|940.2|935.2|940|935|3
1639718240000|2021-12-17 05:17:20|940|935|940.1|935.1|940.1|935.1|940|935|2
1639718260000|2021-12-17 05:17:40|940|935|940.1|935.1|940.1|935.1|940|935|4
1639718270000|2021-12-17 05:17:50|940|935|940.1|935.1|940.1|935.1|940|935|2
1639718300000|2021-12-17 05:18:20|940|935|940.1|935.1|940.2|935.2|940|935|10
1639718310000|2021-12-17 05:18:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639718330000|2021-12-17 05:18:50|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1639718340000|2021-12-17 05:19:00|940.2|935.2|940.1|935.1|940.2|935.2|940|935|6
1639718360000|2021-12-17 05:19:20|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639718400000|2021-12-17 05:20:00|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639718430000|2021-12-17 05:20:30|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639718450000|2021-12-17 05:20:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639718460000|2021-12-17 05:21:00|941|936|940.9|935.9|941|936|940.9|935.9|2
1639718470000|2021-12-17 05:21:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639718560000|2021-12-17 05:22:40|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|3
1639718570000|2021-12-17 05:22:50|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|6
1639718580000|2021-12-17 05:23:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639718670000|2021-12-17 05:24:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1639718700000|2021-12-17 05:25:00|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1639718710000|2021-12-17 05:25:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639718720000|2021-12-17 05:25:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639718760000|2021-12-17 05:26:00|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|4
1639718770000|2021-12-17 05:26:10|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1639718780000|2021-12-17 05:26:20|940.8|935.8|941|936|941|936|940.8|935.8|2
1639718790000|2021-12-17 05:26:30|940.9|935.9|941|936|941|936|940.9|935.9|2
1639718850000|2021-12-17 05:27:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639718880000|2021-12-17 05:28:00|941|936|940.9|935.9|941|936|940.9|935.9|2
1639718900000|2021-12-17 05:28:20|941|936|941|936|941|936|941|936|1
1639718910000|2021-12-17 05:28:30|940.9|935.9|940.9|935.9|941|936|940.9|935.9|5
1639718950000|2021-12-17 05:29:10|941|936|941|936|941|936|941|936|1
1639718970000|2021-12-17 05:29:30|941.1|936.1|941.1|936.1|941.1|936.1|941|936|5
1639718980000|2021-12-17 05:29:40|941|936|941.1|936.1|941.1|936.1|941|936|4
1639718990000|2021-12-17 05:29:50|941|936|941|936|941|936|941|936|1
1639719000000|2021-12-17 05:30:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1639719010000|2021-12-17 05:30:10|941|936|940.4|935.4|941|936|940.3|935.3|9
1639719020000|2021-12-17 05:30:20|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|3
1639719030000|2021-12-17 05:30:30|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|4
1639719040000|2021-12-17 05:30:40|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639719060000|2021-12-17 05:31:00|941.1|936.1|941.1|936.1|941.2|936.2|941|936|4
1639719070000|2021-12-17 05:31:10|941|936|941|936|941.1|936.1|941|936|3
1639719080000|2021-12-17 05:31:20|940.9|935.9|940.7|935.7|940.9|935.9|940.5|935.5|9
1639719090000|2021-12-17 05:31:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639719110000|2021-12-17 05:31:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|8
1639719120000|2021-12-17 05:32:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639719130000|2021-12-17 05:32:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1639719140000|2021-12-17 05:32:20|940.8|935.8|941|936|941|936|940.8|935.8|4
1639719160000|2021-12-17 05:32:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639719170000|2021-12-17 05:32:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639719190000|2021-12-17 05:33:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639719200000|2021-12-17 05:33:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639719220000|2021-12-17 05:33:40|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1639719240000|2021-12-17 05:34:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639719270000|2021-12-17 05:34:30|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1639719290000|2021-12-17 05:34:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639719300000|2021-12-17 05:35:00|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|4
1639719310000|2021-12-17 05:35:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639719340000|2021-12-17 05:35:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639719350000|2021-12-17 05:35:50|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|6
1639719360000|2021-12-17 05:36:00|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|5
1639719370000|2021-12-17 05:36:10|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|6
1639719380000|2021-12-17 05:36:20|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|3
1639719400000|2021-12-17 05:36:40|941.5|936.5|941.6|936.6|941.8|936.8|941.5|936.5|6
1639719410000|2021-12-17 05:36:50|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|5
1639719420000|2021-12-17 05:37:00|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639719430000|2021-12-17 05:37:10|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|3
1639719440000|2021-12-17 05:37:20|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|7
1639719450000|2021-12-17 05:37:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639719460000|2021-12-17 05:37:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639719500000|2021-12-17 05:38:20|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|3
1639719520000|2021-12-17 05:38:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639719530000|2021-12-17 05:38:50|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1639719540000|2021-12-17 05:39:00|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|9
1639719550000|2021-12-17 05:39:10|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|4
1639719560000|2021-12-17 05:39:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639719570000|2021-12-17 05:39:30|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|4
1639719580000|2021-12-17 05:39:40|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639719600000|2021-12-17 05:40:00|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639719620000|2021-12-17 05:40:20|941.6|936.6|941.4|936.4|941.7|936.7|941.4|936.4|5
1639719630000|2021-12-17 05:40:30|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|4
1639719640000|2021-12-17 05:40:40|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|6
1639719650000|2021-12-17 05:40:50|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|5
1639719660000|2021-12-17 05:41:00|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1639719670000|2021-12-17 05:41:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1639719700000|2021-12-17 05:41:40|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1639719710000|2021-12-17 05:41:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639719720000|2021-12-17 05:42:00|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|5
1639719740000|2021-12-17 05:42:20|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|6
1639719750000|2021-12-17 05:42:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|8
1639719760000|2021-12-17 05:42:40|941.6|936.6|941.6|936.6|941.7|936.7|941.5|936.5|5
1639719780000|2021-12-17 05:43:00|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1639719830000|2021-12-17 05:43:50|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|4
1639719840000|2021-12-17 05:44:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1639719850000|2021-12-17 05:44:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639719870000|2021-12-17 05:44:30|942.1|937.1|942|937|942.3|937.3|942|937|5
1639719880000|2021-12-17 05:44:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1639719900000|2021-12-17 05:45:00|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|5
1639719910000|2021-12-17 05:45:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1639719920000|2021-12-17 05:45:20|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1639719930000|2021-12-17 05:45:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639719950000|2021-12-17 05:45:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639719960000|2021-12-17 05:46:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639719970000|2021-12-17 05:46:10|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|5
1639719980000|2021-12-17 05:46:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639719990000|2021-12-17 05:46:30|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1639720000000|2021-12-17 05:46:40|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|4
1639720010000|2021-12-17 05:46:50|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639720030000|2021-12-17 05:47:10|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639720040000|2021-12-17 05:47:20|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|2
1639720060000|2021-12-17 05:47:40|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|4
1639720070000|2021-12-17 05:47:50|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639720080000|2021-12-17 05:48:00|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1639720090000|2021-12-17 05:48:10|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|4
1639720100000|2021-12-17 05:48:20|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|9
1639720110000|2021-12-17 05:48:30|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639720120000|2021-12-17 05:48:40|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|3
1639720140000|2021-12-17 05:49:00|941|936|941.1|936.1|941.2|936.2|941|936|8
1639720150000|2021-12-17 05:49:10|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|5
1639720160000|2021-12-17 05:49:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639720170000|2021-12-17 05:49:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639720180000|2021-12-17 05:49:40|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639720190000|2021-12-17 05:49:50|941.1|936.1|940.9|935.9|941.2|936.2|940.9|935.9|5
1639720200000|2021-12-17 05:50:00|941|936|941.4|936.4|941.4|936.4|941|936|3
1639720210000|2021-12-17 05:50:10|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639720220000|2021-12-17 05:50:20|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1639720230000|2021-12-17 05:50:30|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|8
1639720240000|2021-12-17 05:50:40|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|6
1639720250000|2021-12-17 05:50:50|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|6
1639720260000|2021-12-17 05:51:00|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1639720280000|2021-12-17 05:51:20|941.1|936.1|941|936|941.1|936.1|940.9|935.9|4
1639720290000|2021-12-17 05:51:30|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639720300000|2021-12-17 05:51:40|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639720310000|2021-12-17 05:51:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639720320000|2021-12-17 05:52:00|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|7
1639720330000|2021-12-17 05:52:10|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|5
1639720340000|2021-12-17 05:52:20|941.4|936.4|941.2|936.2|941.5|936.5|941.2|936.2|4
1639720350000|2021-12-17 05:52:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639720360000|2021-12-17 05:52:40|941.2|936.2|941|936|941.2|936.2|941|936|3
1639720370000|2021-12-17 05:52:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639720380000|2021-12-17 05:53:00|941|936|941|936|941|936|941|936|1
1639720390000|2021-12-17 05:53:10|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|4
1639720410000|2021-12-17 05:53:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639720430000|2021-12-17 05:53:50|941.3|936.3|941.5|936.5|941.6|936.6|941.3|936.3|3
1639720440000|2021-12-17 05:54:00|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|5
1639720450000|2021-12-17 05:54:10|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639720470000|2021-12-17 05:54:30|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639720480000|2021-12-17 05:54:40|941.1|936.1|941.4|936.4|941.5|936.5|941.1|936.1|3
1639720490000|2021-12-17 05:54:50|941.5|936.5|941.1|936.1|941.5|936.5|941.1|936.1|4
1639720500000|2021-12-17 05:55:00|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|10
1639720510000|2021-12-17 05:55:10|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|7
1639720520000|2021-12-17 05:55:20|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|4
1639720530000|2021-12-17 05:55:30|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|5
1639720540000|2021-12-17 05:55:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639720550000|2021-12-17 05:55:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639720560000|2021-12-17 05:56:00|941.6|936.6|941.3|936.3|941.6|936.6|941.3|936.3|4
1639720570000|2021-12-17 05:56:10|941.1|936.1|941|936|941.2|936.2|941|936|4
1639720580000|2021-12-17 05:56:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639720590000|2021-12-17 05:56:30|941|936|941|936|941|936|941|936|1
1639720600000|2021-12-17 05:56:40|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1639720610000|2021-12-17 05:56:50|941|936|940.9|935.9|941.1|936.1|940.9|935.9|4
1639720620000|2021-12-17 05:57:00|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|3
1639720630000|2021-12-17 05:57:10|941|936|941.1|936.1|941.1|936.1|941|936|2
1639720640000|2021-12-17 05:57:20|941|936|941.1|936.1|941.1|936.1|941|936|2
1639720650000|2021-12-17 05:57:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639720670000|2021-12-17 05:57:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639720680000|2021-12-17 05:58:00|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|11
1639720690000|2021-12-17 05:58:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|5
1639720700000|2021-12-17 05:58:20|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|2
1639720710000|2021-12-17 05:58:30|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1639720720000|2021-12-17 05:58:40|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|3
1639720730000|2021-12-17 05:58:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639720740000|2021-12-17 05:59:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639720750000|2021-12-17 05:59:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1639720760000|2021-12-17 05:59:20|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|3
1639720780000|2021-12-17 05:59:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639720790000|2021-12-17 05:59:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|4
1639720800000|2021-12-17 06:00:00|941.4|936.4|941.3|936.3|941.5|936.5|941.3|936.3|4
1639720810000|2021-12-17 06:00:10|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639720820000|2021-12-17 06:00:20|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1639720830000|2021-12-17 06:00:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639720850000|2021-12-17 06:00:50|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|7
1639720860000|2021-12-17 06:01:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1639720870000|2021-12-17 06:01:10|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|9
1639720880000|2021-12-17 06:01:20|942.2|937.2|942|937|942.2|937.2|942|937|7
1639720910000|2021-12-17 06:01:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|9
1639720920000|2021-12-17 06:02:00|942.3|937.3|942|937|942.3|937.3|942|937|6
1639720930000|2021-12-17 06:02:10|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|2
1639720940000|2021-12-17 06:02:20|942|937|941.9|936.9|942|937|941.9|936.9|2
1639720950000|2021-12-17 06:02:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639720960000|2021-12-17 06:02:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1639720970000|2021-12-17 06:02:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639720990000|2021-12-17 06:03:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1639721010000|2021-12-17 06:03:30|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|3
1639721020000|2021-12-17 06:03:40|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|5
1639721030000|2021-12-17 06:03:50|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|4
1639721040000|2021-12-17 06:04:00|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|6
1639721050000|2021-12-17 06:04:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|4
1639721060000|2021-12-17 06:04:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639721070000|2021-12-17 06:04:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1639721080000|2021-12-17 06:04:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639721090000|2021-12-17 06:04:50|941.6|936.6|941.9|936.9|942|937|941.6|936.6|4
1639721100000|2021-12-17 06:05:00|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|5
1639721110000|2021-12-17 06:05:10|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639721120000|2021-12-17 06:05:20|941.4|936.4|941.7|936.7|941.7|936.7|941.4|936.4|2
1639721130000|2021-12-17 06:05:30|941.6|936.6|941.4|936.4|941.7|936.7|941.4|936.4|7
1639721140000|2021-12-17 06:05:40|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1639721150000|2021-12-17 06:05:50|941.9|936.9|941.5|936.5|941.9|936.9|941.5|936.5|4
1639721180000|2021-12-17 06:06:20|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639721190000|2021-12-17 06:06:30|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639721200000|2021-12-17 06:06:40|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639721210000|2021-12-17 06:06:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1639721220000|2021-12-17 06:07:00|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1639721240000|2021-12-17 06:07:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639721250000|2021-12-17 06:07:30|942|937|941.8|936.8|942|937|941.8|936.8|3
1639721260000|2021-12-17 06:07:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1639721270000|2021-12-17 06:07:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|6
1639721280000|2021-12-17 06:08:00|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|6
1639721290000|2021-12-17 06:08:10|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|5
1639721300000|2021-12-17 06:08:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639721310000|2021-12-17 06:08:30|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|5
1639721320000|2021-12-17 06:08:40|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|9
1639721330000|2021-12-17 06:08:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639721350000|2021-12-17 06:09:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639721360000|2021-12-17 06:09:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639721370000|2021-12-17 06:09:30|941.8|936.8|941.5|936.5|941.8|936.8|941.5|936.5|6
1639721380000|2021-12-17 06:09:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639721390000|2021-12-17 06:09:50|941.3|936.3|941.5|936.5|941.6|936.6|941.3|936.3|5
1639721400000|2021-12-17 06:10:00|941.4|936.4|941.5|936.5|941.6|936.6|941.4|936.4|6
1639721430000|2021-12-17 06:10:30|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1639721440000|2021-12-17 06:10:40|941.4|936.4|941.5|936.5|941.6|936.6|941.4|936.4|5
1639721450000|2021-12-17 06:10:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639721460000|2021-12-17 06:11:00|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|2
1639721470000|2021-12-17 06:11:10|941.6|936.6|941.3|936.3|941.6|936.6|941.3|936.3|7
1639721480000|2021-12-17 06:11:20|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|3
1639721490000|2021-12-17 06:11:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639721500000|2021-12-17 06:11:40|941.3|936.3|941.3|936.3|941.5|936.5|941.3|936.3|4
1639721510000|2021-12-17 06:11:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639721530000|2021-12-17 06:12:10|941|936|940.9|935.9|941.1|936.1|940.8|935.8|5
1639721550000|2021-12-17 06:12:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639721560000|2021-12-17 06:12:40|941|936|941|936|941|936|941|936|1
1639721570000|2021-12-17 06:12:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639721580000|2021-12-17 06:13:00|940.8|935.8|940.9|935.9|941.4|936.4|940.8|935.8|7
1639721590000|2021-12-17 06:13:10|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1639721620000|2021-12-17 06:13:40|940.9|935.9|941|936|941|936|940.9|935.9|6
1639721640000|2021-12-17 06:14:00|941.1|936.1|941.3|936.3|941.5|936.5|941.1|936.1|6
1639721650000|2021-12-17 06:14:10|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639721670000|2021-12-17 06:14:30|941|936|941|936|941|936|941|936|1
1639721700000|2021-12-17 06:15:00|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1639721710000|2021-12-17 06:15:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639721720000|2021-12-17 06:15:20|941|936|941.4|936.4|941.4|936.4|941|936|3
1639721730000|2021-12-17 06:15:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639721740000|2021-12-17 06:15:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639721760000|2021-12-17 06:16:00|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|5
1639721770000|2021-12-17 06:16:10|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1639721810000|2021-12-17 06:16:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639721820000|2021-12-17 06:17:00|941.1|936.1|941|936|941.1|936.1|941|936|2
1639721830000|2021-12-17 06:17:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639721840000|2021-12-17 06:17:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639721850000|2021-12-17 06:17:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639721860000|2021-12-17 06:17:40|941.1|936.1|940.8|935.8|941.1|936.1|940.8|935.8|8
1639721870000|2021-12-17 06:17:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639721880000|2021-12-17 06:18:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1639721900000|2021-12-17 06:18:20|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639721910000|2021-12-17 06:18:30|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|9
1639721930000|2021-12-17 06:18:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1639721940000|2021-12-17 06:19:00|941.1|936.1|941.3|936.3|941.4|936.4|941.1|936.1|8
1639721950000|2021-12-17 06:19:10|941.2|936.2|941.2|936.2|941.3|936.3|941.1|936.1|4
1639721960000|2021-12-17 06:19:20|941.1|936.1|941.3|936.3|941.3|936.3|941|936|3
1639721970000|2021-12-17 06:19:30|941.2|936.2|941|936|941.2|936.2|941|936|3
1639721980000|2021-12-17 06:19:40|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639722000000|2021-12-17 06:20:00|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|7
1639722020000|2021-12-17 06:20:20|941.2|936.2|941.1|936.1|941.3|936.3|941.1|936.1|6
1639722060000|2021-12-17 06:21:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639722070000|2021-12-17 06:21:10|941.4|936.4|941.5|936.5|941.6|936.6|941.4|936.4|4
1639722080000|2021-12-17 06:21:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639722090000|2021-12-17 06:21:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639722100000|2021-12-17 06:21:40|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639722110000|2021-12-17 06:21:50|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639722120000|2021-12-17 06:22:00|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|7
1639722130000|2021-12-17 06:22:10|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639722150000|2021-12-17 06:22:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639722170000|2021-12-17 06:22:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639722180000|2021-12-17 06:23:00|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639722190000|2021-12-17 06:23:10|941|936|941|936|941|936|941|936|1
1639722200000|2021-12-17 06:23:20|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|3
1639722210000|2021-12-17 06:23:30|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639722220000|2021-12-17 06:23:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639722240000|2021-12-17 06:24:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639722260000|2021-12-17 06:24:20|941|936|940.9|935.9|941|936|940.9|935.9|2
1639722280000|2021-12-17 06:24:40|941|936|941|936|941|936|940.9|935.9|3
1639722320000|2021-12-17 06:25:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639722330000|2021-12-17 06:25:30|941|936|940.8|935.8|941|936|940.8|935.8|3
1639722340000|2021-12-17 06:25:40|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|9
1639722350000|2021-12-17 06:25:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1639722390000|2021-12-17 06:26:30|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1639722400000|2021-12-17 06:26:40|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|7
1639722410000|2021-12-17 06:26:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639722420000|2021-12-17 06:27:00|941|936|941|936|941|936|941|936|1
1639722430000|2021-12-17 06:27:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639722440000|2021-12-17 06:27:20|940.7|935.7|941|936|941|936|940.6|935.6|3
1639722450000|2021-12-17 06:27:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639722460000|2021-12-17 06:27:40|941|936|941|936|941|936|941|936|1
1639722520000|2021-12-17 06:28:40|940.9|935.9|941|936|941|936|940.9|935.9|4
1639722530000|2021-12-17 06:28:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639722540000|2021-12-17 06:29:00|941|936|940.9|935.9|941|936|940.9|935.9|4
1639722550000|2021-12-17 06:29:10|940.8|935.8|941|936|941|936|940.8|935.8|3
1639722560000|2021-12-17 06:29:20|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1639722580000|2021-12-17 06:29:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639722640000|2021-12-17 06:30:40|941|936|941.2|936.2|941.3|936.3|940.8|935.8|4
1639722660000|2021-12-17 06:31:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639722670000|2021-12-17 06:31:10|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|8
1639722680000|2021-12-17 06:31:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639722690000|2021-12-17 06:31:30|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639722700000|2021-12-17 06:31:40|941.2|936.2|941|936|941.2|936.2|941|936|2
1639722710000|2021-12-17 06:31:50|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|2
1639722720000|2021-12-17 06:32:00|941.2|936.2|941.1|936.1|941.3|936.3|941.1|936.1|3
1639722730000|2021-12-17 06:32:10|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639722740000|2021-12-17 06:32:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639722750000|2021-12-17 06:32:30|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|4
1639722770000|2021-12-17 06:32:50|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1639722780000|2021-12-17 06:33:00|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1639722790000|2021-12-17 06:33:10|941.2|936.2|941.1|936.1|941.3|936.3|941.1|936.1|4
1639722820000|2021-12-17 06:33:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639722830000|2021-12-17 06:33:50|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|6
1639722840000|2021-12-17 06:34:00|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|3
1639722870000|2021-12-17 06:34:30|941|936|941|936|941|936|941|936|1
1639722880000|2021-12-17 06:34:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639722890000|2021-12-17 06:34:50|941|936|940.9|935.9|941|936|940.8|935.8|10
1639722900000|2021-12-17 06:35:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639722910000|2021-12-17 06:35:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639722920000|2021-12-17 06:35:20|941|936|940.9|935.9|941|936|940.9|935.9|2
1639722930000|2021-12-17 06:35:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639722990000|2021-12-17 06:36:30|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|2
1639723010000|2021-12-17 06:36:50|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639723050000|2021-12-17 06:37:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639723060000|2021-12-17 06:37:40|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1639723070000|2021-12-17 06:37:50|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639723170000|2021-12-17 06:39:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639723180000|2021-12-17 06:39:40|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639723190000|2021-12-17 06:39:50|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|5
1639723200000|2021-12-17 06:40:00|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1639723210000|2021-12-17 06:40:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1639723220000|2021-12-17 06:40:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639723230000|2021-12-17 06:40:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639723240000|2021-12-17 06:40:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639723270000|2021-12-17 06:41:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639723280000|2021-12-17 06:41:20|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639723300000|2021-12-17 06:41:40|941.9|936.9|942|937|942|937|941.9|936.9|2
1639723320000|2021-12-17 06:42:00|941.9|936.9|941.9|936.9|942|937|941.8|936.8|9
1639723330000|2021-12-17 06:42:10|942|937|942|937|942|937|942|937|1
1639723340000|2021-12-17 06:42:20|941.9|936.9|942.4|937.4|942.5|937.5|941.9|936.9|6
1639723350000|2021-12-17 06:42:30|942.3|937.3|942|937|942.3|937.3|942|937|5
1639723360000|2021-12-17 06:42:40|942.1|937.1|942|937|942.2|937.2|942|937|5
1639723370000|2021-12-17 06:42:50|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|5
1639723380000|2021-12-17 06:43:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1639723390000|2021-12-17 06:43:10|942|937|942|937|942|937|942|937|1
1639723400000|2021-12-17 06:43:20|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639723420000|2021-12-17 06:43:40|942.1|937.1|942|937|942.2|937.2|942|937|5
1639723430000|2021-12-17 06:43:50|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|5
1639723440000|2021-12-17 06:44:00|942|937|942.2|937.2|942.2|937.2|942|937|15
1639723450000|2021-12-17 06:44:10|942.1|937.1|942|937|942.1|937.1|942|937|4
1639723460000|2021-12-17 06:44:20|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1639723470000|2021-12-17 06:44:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1639723480000|2021-12-17 06:44:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639723490000|2021-12-17 06:44:50|942|937|941.9|936.9|942|937|941.9|936.9|4
1639723500000|2021-12-17 06:45:00|942|937|941.9|936.9|942|937|941.9|936.9|4
1639723510000|2021-12-17 06:45:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639723520000|2021-12-17 06:45:20|941.8|936.8|941.7|936.7|941.8|936.8|941.6|936.6|4
1639723530000|2021-12-17 06:45:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1639723540000|2021-12-17 06:45:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639723600000|2021-12-17 06:46:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639723610000|2021-12-17 06:46:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639723620000|2021-12-17 06:47:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639723630000|2021-12-17 06:47:10|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1639723640000|2021-12-17 06:47:20|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|3
1639723650000|2021-12-17 06:47:30|942|937|941.9|936.9|942|937|941.9|936.9|2
1639723660000|2021-12-17 06:47:40|942|937|941.9|936.9|942|937|941.9|936.9|2
1639723670000|2021-12-17 06:47:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1639723680000|2021-12-17 06:48:00|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|3
1639723690000|2021-12-17 06:48:10|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1639723700000|2021-12-17 06:48:20|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1639723720000|2021-12-17 06:48:40|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639723730000|2021-12-17 06:48:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1639723740000|2021-12-17 06:49:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639723750000|2021-12-17 06:49:10|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|3
1639723770000|2021-12-17 06:49:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639723780000|2021-12-17 06:49:40|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639723790000|2021-12-17 06:49:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639723800000|2021-12-17 06:50:00|941|936|941.2|936.2|941.2|936.2|941|936|3
1639723810000|2021-12-17 06:50:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639723820000|2021-12-17 06:50:20|941|936|941.1|936.1|941.1|936.1|941|936|2
1639723830000|2021-12-17 06:50:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639723850000|2021-12-17 06:50:50|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1639723860000|2021-12-17 06:51:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639723870000|2021-12-17 06:51:10|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1639723880000|2021-12-17 06:51:20|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|4
1639723890000|2021-12-17 06:51:30|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639723910000|2021-12-17 06:51:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|6
1639723930000|2021-12-17 06:52:10|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639723940000|2021-12-17 06:52:20|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|4
1639723950000|2021-12-17 06:52:30|941.3|936.3|941.6|936.6|941.6|936.6|941.2|936.2|6
1639723970000|2021-12-17 06:52:50|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1639723990000|2021-12-17 06:53:10|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639724000000|2021-12-17 06:53:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639724010000|2021-12-17 06:53:30|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639724020000|2021-12-17 06:53:40|941.2|936.2|940.8|935.8|941.2|936.2|940.8|935.8|7
1639724030000|2021-12-17 06:53:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|10
1639724040000|2021-12-17 06:54:00|941|936|940.9|935.9|941.1|936.1|940.9|935.9|10
1639724050000|2021-12-17 06:54:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639724060000|2021-12-17 06:54:20|941|936|941|936|941|936|941|936|1
1639724100000|2021-12-17 06:55:00|940.9|935.9|941|936|941|936|940.8|935.8|7
1639724110000|2021-12-17 06:55:10|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639724120000|2021-12-17 06:55:20|941|936|941|936|941|936|941|936|1
1639724130000|2021-12-17 06:55:30|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|3
1639724140000|2021-12-17 06:55:40|941|936|941.1|936.1|941.1|936.1|941|936|2
1639724150000|2021-12-17 06:55:50|941|936|941.1|936.1|941.1|936.1|941|936|4
1639724180000|2021-12-17 06:56:20|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639724190000|2021-12-17 06:56:30|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|5
1639724200000|2021-12-17 06:56:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639724220000|2021-12-17 06:57:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639724230000|2021-12-17 06:57:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639724240000|2021-12-17 06:57:20|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|13
1639724260000|2021-12-17 06:57:40|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639724270000|2021-12-17 06:57:50|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639724280000|2021-12-17 06:58:00|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|6
1639724290000|2021-12-17 06:58:10|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|11
1639724300000|2021-12-17 06:58:20|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1639724310000|2021-12-17 06:58:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639724320000|2021-12-17 06:58:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639724330000|2021-12-17 06:58:50|941.2|936.2|941.5|936.5|941.5|936.5|941.2|936.2|5
1639724340000|2021-12-17 06:59:00|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1639724360000|2021-12-17 06:59:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1639724370000|2021-12-17 06:59:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|8
1639724380000|2021-12-17 06:59:40|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|8
1639724390000|2021-12-17 06:59:50|941.3|936.3|941.3|936.3|941.4|936.4|941.2|936.2|8
1639724400000|2021-12-17 07:00:00|941.4|936.4|941.7|936.7|941.8|936.8|941.3|936.3|8
1639724410000|2021-12-17 07:00:10|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|6
1639724420000|2021-12-17 07:00:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639724440000|2021-12-17 07:00:40|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1639724450000|2021-12-17 07:00:50|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|13
1639724460000|2021-12-17 07:01:00|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|8
1639724470000|2021-12-17 07:01:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1639724490000|2021-12-17 07:01:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639724500000|2021-12-17 07:01:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639724510000|2021-12-17 07:01:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639724520000|2021-12-17 07:02:00|941.7|936.7|941.6|936.6|941.7|936.7|941.4|936.4|5
1639724530000|2021-12-17 07:02:10|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1639724540000|2021-12-17 07:02:20|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1639724550000|2021-12-17 07:02:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1639724570000|2021-12-17 07:02:50|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639724580000|2021-12-17 07:03:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639724590000|2021-12-17 07:03:10|941.3|936.3|941.2|936.2|941.4|936.4|941.2|936.2|5
1639724600000|2021-12-17 07:03:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639724610000|2021-12-17 07:03:30|941.4|936.4|940.8|935.8|941.5|936.5|940.8|935.8|7
1639724620000|2021-12-17 07:03:40|940.7|935.7|940.8|935.8|940.8|935.8|940.5|935.5|3
1639724630000|2021-12-17 07:03:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639724640000|2021-12-17 07:04:00|940.9|935.9|941.2|936.2|941.3|936.3|940.9|935.9|4
1639724650000|2021-12-17 07:04:10|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639724660000|2021-12-17 07:04:20|941.1|936.1|941.5|936.5|941.6|936.6|941.1|936.1|6
1639724670000|2021-12-17 07:04:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639724680000|2021-12-17 07:04:40|941.5|936.5|941.4|936.4|941.5|936.5|941.3|936.3|4
1639724700000|2021-12-17 07:05:00|941.5|936.5|941.8|936.8|941.9|936.9|941.5|936.5|6
1639724710000|2021-12-17 07:05:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639724720000|2021-12-17 07:05:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1639724730000|2021-12-17 07:05:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639724740000|2021-12-17 07:05:40|941.8|936.8|941.9|936.9|942|937|941.7|936.7|5
1639724750000|2021-12-17 07:05:50|942|937|941.9|936.9|942|937|941.9|936.9|8
1639724760000|2021-12-17 07:06:00|942|937|942|937|942|937|941.9|936.9|3
1639724780000|2021-12-17 07:06:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1639724790000|2021-12-17 07:06:30|941.9|936.9|942|937|942.1|937.1|941.9|936.9|4
1639724800000|2021-12-17 07:06:40|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1639724810000|2021-12-17 07:06:50|942|937|942|937|942.1|937.1|942|937|5
1639724820000|2021-12-17 07:07:00|942.1|937.1|942.3|937.3|942.5|937.5|942.1|937.1|5
1639724830000|2021-12-17 07:07:10|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639724840000|2021-12-17 07:07:20|942.5|937.5|942.8|937.8|942.8|937.8|942.5|937.5|4
1639724850000|2021-12-17 07:07:30|942.9|937.9|942.6|937.6|943|938|942.6|937.6|5
1639724860000|2021-12-17 07:07:40|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|4
1639724870000|2021-12-17 07:07:50|942.9|937.9|943.2|938.2|943.2|938.2|942.8|937.8|8
1639724880000|2021-12-17 07:08:00|943.3|938.3|943|938|943.3|938.3|943|938|7
1639724900000|2021-12-17 07:08:20|942.9|937.9|943|938|943|938|942.9|937.9|4
1639724910000|2021-12-17 07:08:30|943.1|938.1|943|938|943.1|938.1|942.9|937.9|4
1639724920000|2021-12-17 07:08:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639724940000|2021-12-17 07:09:00|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1639724950000|2021-12-17 07:09:10|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|11
1639724960000|2021-12-17 07:09:20|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639724980000|2021-12-17 07:09:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639724990000|2021-12-17 07:09:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639725000000|2021-12-17 07:10:00|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|3
1639725010000|2021-12-17 07:10:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|6
1639725020000|2021-12-17 07:10:20|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|4
1639725030000|2021-12-17 07:10:30|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|5
1639725040000|2021-12-17 07:10:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639725050000|2021-12-17 07:10:50|943.2|938.2|943|938|943.2|938.2|943|938|7
1639725060000|2021-12-17 07:11:00|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|3
1639725070000|2021-12-17 07:11:10|943|938|943|938|943.1|938.1|943|938|5
1639725080000|2021-12-17 07:11:20|942.9|937.9|942.7|937.7|943|938|942.6|937.6|8
1639725100000|2021-12-17 07:11:40|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639725110000|2021-12-17 07:11:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639725120000|2021-12-17 07:12:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639725130000|2021-12-17 07:12:10|942.3|937.3|942.8|937.8|942.9|937.9|942.3|937.3|7
1639725140000|2021-12-17 07:12:20|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1639725150000|2021-12-17 07:12:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639725160000|2021-12-17 07:12:40|942.9|937.9|941.9|936.9|942.9|937.9|941.9|936.9|2
1639725170000|2021-12-17 07:12:50|942|937|942.7|937.7|942.7|937.7|942|937|9
1639725180000|2021-12-17 07:13:00|942.6|937.6|942.9|937.9|942.9|937.9|942.6|937.6|8
1639725190000|2021-12-17 07:13:10|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|5
1639725200000|2021-12-17 07:13:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639725210000|2021-12-17 07:13:30|942.6|937.6|941.7|936.7|942.6|937.6|941.6|936.6|5
1639725220000|2021-12-17 07:13:40|941.8|936.8|942.2|937.2|942.2|937.2|941.8|936.8|9
1639725230000|2021-12-17 07:13:50|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|4
1639725240000|2021-12-17 07:14:00|942.6|937.6|942.7|937.7|943|938|942.6|937.6|8
1639725250000|2021-12-17 07:14:10|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1639725290000|2021-12-17 07:14:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639725300000|2021-12-17 07:15:00|942.7|937.7|942.2|937.2|942.7|937.7|942.2|937.2|12
1639725310000|2021-12-17 07:15:10|942.1|937.1|942|937|942.1|937.1|942|937|2
1639725320000|2021-12-17 07:15:20|941.9|936.9|941.5|936.5|941.9|936.9|941.5|936.5|4
1639725330000|2021-12-17 07:15:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1639725340000|2021-12-17 07:15:40|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1639725350000|2021-12-17 07:15:50|941.4|936.4|941|936|941.4|936.4|940.9|935.9|6
1639725360000|2021-12-17 07:16:00|940.9|935.9|940.8|935.8|940.9|935.9|940.5|935.5|7
1639725370000|2021-12-17 07:16:10|940.9|935.9|940.6|935.6|940.9|935.9|940.5|935.5|4
1639725380000|2021-12-17 07:16:20|940.5|935.5|940.7|935.7|940.8|935.8|940.5|935.5|4
1639725390000|2021-12-17 07:16:30|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|3
1639725400000|2021-12-17 07:16:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639725410000|2021-12-17 07:16:50|940.5|935.5|940.7|935.7|940.8|935.8|940.5|935.5|3
1639725420000|2021-12-17 07:17:00|940.8|935.8|940.7|935.7|940.8|935.8|940.6|935.6|5
1639725430000|2021-12-17 07:17:10|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1639725440000|2021-12-17 07:17:20|940.9|935.9|941|936|941|936|940.9|935.9|2
1639725450000|2021-12-17 07:17:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639725460000|2021-12-17 07:17:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639725470000|2021-12-17 07:17:50|941.1|936.1|941|936|941.1|936.1|940.9|935.9|8
1639725480000|2021-12-17 07:18:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639725490000|2021-12-17 07:18:10|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639725500000|2021-12-17 07:18:20|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|3
1639725510000|2021-12-17 07:18:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|7
1639725520000|2021-12-17 07:18:40|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|5
1639725530000|2021-12-17 07:18:50|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|5
1639725540000|2021-12-17 07:19:00|941.7|936.7|942.3|937.3|942.3|937.3|941.7|936.7|11
1639725550000|2021-12-17 07:19:10|942.6|937.6|942.7|937.7|942.7|937.7|942.5|937.5|8
1639725560000|2021-12-17 07:19:20|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|3
1639725570000|2021-12-17 07:19:30|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1639725600000|2021-12-17 07:20:00|942.8|937.8|942.9|937.9|943.2|938.2|942.7|937.7|9
1639725610000|2021-12-17 07:20:10|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639725620000|2021-12-17 07:20:20|943|938|943.2|938.2|943.2|938.2|943|938|2
1639725630000|2021-12-17 07:20:30|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639725640000|2021-12-17 07:20:40|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|5
1639725650000|2021-12-17 07:20:50|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|5
1639725660000|2021-12-17 07:21:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639725670000|2021-12-17 07:21:10|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|7
1639725680000|2021-12-17 07:21:20|942.7|937.7|942.2|937.2|942.7|937.7|942.2|937.2|8
1639725690000|2021-12-17 07:21:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639725700000|2021-12-17 07:21:40|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|2
1639725710000|2021-12-17 07:21:50|942|937|942.5|937.5|942.5|937.5|942|937|6
1639725720000|2021-12-17 07:22:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|7
1639725730000|2021-12-17 07:22:10|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|7
1639725760000|2021-12-17 07:22:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639725770000|2021-12-17 07:22:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639725780000|2021-12-17 07:23:00|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639725790000|2021-12-17 07:23:10|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|5
1639725800000|2021-12-17 07:23:20|943|938|943|938|943|938|942.9|937.9|13
1639725810000|2021-12-17 07:23:30|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|6
1639725830000|2021-12-17 07:23:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639725840000|2021-12-17 07:24:00|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|6
1639725850000|2021-12-17 07:24:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639725860000|2021-12-17 07:24:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639725870000|2021-12-17 07:24:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1639725900000|2021-12-17 07:25:00|943.3|938.3|943|938|943.4|938.4|942.9|937.9|5
1639725910000|2021-12-17 07:25:10|942.9|937.9|943|938|943.1|938.1|942.9|937.9|9
1639725920000|2021-12-17 07:25:20|943.1|938.1|943|938|943.1|938.1|943|938|2
1639725930000|2021-12-17 07:25:30|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1639725940000|2021-12-17 07:25:40|943|938|943.1|938.1|943.1|938.1|943|938|4
1639725950000|2021-12-17 07:25:50|943|938|943.1|938.1|943.1|938.1|943|938|12
1639725960000|2021-12-17 07:26:00|943|938|943|938|943.1|938.1|943|938|7
1639725970000|2021-12-17 07:26:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639725980000|2021-12-17 07:26:20|943|938|942.9|937.9|943.1|938.1|942.8|937.8|8
1639725990000|2021-12-17 07:26:30|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1639726010000|2021-12-17 07:26:50|942.9|937.9|943|938|943|938|942.9|937.9|2
1639726020000|2021-12-17 07:27:00|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|2
1639726040000|2021-12-17 07:27:20|943|938|943.2|938.2|943.2|938.2|943|938|3
1639726050000|2021-12-17 07:27:30|943.1|938.1|942.9|937.9|943.1|938.1|942.8|937.8|3
1639726070000|2021-12-17 07:27:50|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639726080000|2021-12-17 07:28:00|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|8
1639726090000|2021-12-17 07:28:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639726100000|2021-12-17 07:28:20|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639726120000|2021-12-17 07:28:40|942.8|937.8|942.7|937.7|942.9|937.9|942.6|937.6|10
1639726140000|2021-12-17 07:29:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639726160000|2021-12-17 07:29:20|943.1|938.1|943|938|943.1|938.1|943|938|2
1639726190000|2021-12-17 07:29:50|943.1|938.1|943|938|943.1|938.1|943|938|2
1639726200000|2021-12-17 07:30:00|943.1|938.1|942.5|937.5|943.1|938.1|942.5|937.5|12
1639726260000|2021-12-17 07:31:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639726270000|2021-12-17 07:31:10|942.5|937.5|942.8|937.8|942.8|937.8|942.3|937.3|4
1639726280000|2021-12-17 07:31:20|942.9|937.9|942.8|937.8|942.9|937.9|942.6|937.6|5
1639726310000|2021-12-17 07:31:50|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|5
1639726330000|2021-12-17 07:32:10|942.8|937.8|943.2|938.2|943.2|938.2|942.8|937.8|9
1639726340000|2021-12-17 07:32:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639726360000|2021-12-17 07:32:40|943|938|942.9|937.9|943|938|942.8|937.8|5
1639726370000|2021-12-17 07:32:50|942.8|937.8|943|938|943|938|942.8|937.8|2
1639726380000|2021-12-17 07:33:00|943.1|938.1|943.2|938.2|943.5|938.5|943|938|20
1639726390000|2021-12-17 07:33:10|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1639726400000|2021-12-17 07:33:20|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|3
1639726410000|2021-12-17 07:33:30|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1639726430000|2021-12-17 07:33:50|943.3|938.3|943.1|938.1|943.4|938.4|943.1|938.1|9
1639726440000|2021-12-17 07:34:00|943.2|938.2|943.3|938.3|943.4|938.4|943.2|938.2|8
1639726450000|2021-12-17 07:34:10|943.2|938.2|943|938|943.3|938.3|943|938|5
1639726460000|2021-12-17 07:34:20|943.1|938.1|943|938|943.1|938.1|943|938|2
1639726470000|2021-12-17 07:34:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639726480000|2021-12-17 07:34:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639726490000|2021-12-17 07:34:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639726500000|2021-12-17 07:35:00|943.2|938.2|943.1|938.1|943.3|938.3|942.9|937.9|10
1639726510000|2021-12-17 07:35:10|943|938|943.2|938.2|943.2|938.2|943|938|5
1639726530000|2021-12-17 07:35:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639726540000|2021-12-17 07:35:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1639726550000|2021-12-17 07:35:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639726560000|2021-12-17 07:36:00|943.2|938.2|943.4|938.4|943.4|938.4|943.1|938.1|4
1639726570000|2021-12-17 07:36:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|8
1639726580000|2021-12-17 07:36:20|943.2|938.2|943.1|938.1|943.2|938.2|942.9|937.9|5
1639726590000|2021-12-17 07:36:30|943|938|943|938|943.1|938.1|943|938|3
1639726600000|2021-12-17 07:36:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1639726630000|2021-12-17 07:37:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1639726640000|2021-12-17 07:37:20|943.1|938.1|943|938|943.2|938.2|943|938|4
1639726650000|2021-12-17 07:37:30|943.2|938.2|942.8|937.8|943.2|938.2|942.8|937.8|13
1639726660000|2021-12-17 07:37:40|943|938|942.9|937.9|943.1|938.1|942.9|937.9|4
1639726670000|2021-12-17 07:37:50|943|938|942.9|937.9|943.1|938.1|942.9|937.9|6
1639726690000|2021-12-17 07:38:10|942.8|937.8|942.8|937.8|942.9|937.9|942.6|937.6|13
1639726700000|2021-12-17 07:38:20|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1639726710000|2021-12-17 07:38:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639726720000|2021-12-17 07:38:40|942.6|937.6|942.7|937.7|942.8|937.8|942.5|937.5|16
1639726730000|2021-12-17 07:38:50|942.6|937.6|942.4|937.4|942.7|937.7|942.4|937.4|7
1639726740000|2021-12-17 07:39:00|942.5|937.5|942.5|937.5|942.6|937.6|942.4|937.4|5
1639726750000|2021-12-17 07:39:10|942.4|937.4|942.5|937.5|942.5|937.5|942.3|937.3|8
1639726760000|2021-12-17 07:39:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639726770000|2021-12-17 07:39:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639726780000|2021-12-17 07:39:40|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|4
1639726790000|2021-12-17 07:39:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639726800000|2021-12-17 07:40:00|942.3|937.3|942.5|937.5|942.7|937.7|942.3|937.3|6
1639726810000|2021-12-17 07:40:10|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|4
1639726820000|2021-12-17 07:40:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|6
1639726830000|2021-12-17 07:40:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|13
1639726840000|2021-12-17 07:40:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1639726850000|2021-12-17 07:40:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639726860000|2021-12-17 07:41:00|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|4
1639726870000|2021-12-17 07:41:10|942.7|937.7|942.9|937.9|942.9|937.9|942.6|937.6|4
1639726880000|2021-12-17 07:41:20|943|938|942.8|937.8|943|938|942.8|937.8|3
1639726890000|2021-12-17 07:41:30|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639726900000|2021-12-17 07:41:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639726910000|2021-12-17 07:41:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639726920000|2021-12-17 07:42:00|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639726930000|2021-12-17 07:42:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639726950000|2021-12-17 07:42:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1639726960000|2021-12-17 07:42:40|942.5|937.5|942.7|937.7|942.7|937.7|942.4|937.4|3
1639726970000|2021-12-17 07:42:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639726980000|2021-12-17 07:43:00|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|5
1639726990000|2021-12-17 07:43:10|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|7
1639727000000|2021-12-17 07:43:20|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1639727010000|2021-12-17 07:43:30|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1639727020000|2021-12-17 07:43:40|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639727030000|2021-12-17 07:43:50|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639727050000|2021-12-17 07:44:10|942.3|937.3|942.3|937.3|942.4|937.4|942.2|937.2|5
1639727060000|2021-12-17 07:44:20|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|7
1639727080000|2021-12-17 07:44:40|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|6
1639727090000|2021-12-17 07:44:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639727100000|2021-12-17 07:45:00|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|7
1639727110000|2021-12-17 07:45:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1639727120000|2021-12-17 07:45:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639727140000|2021-12-17 07:45:40|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1639727160000|2021-12-17 07:46:00|942.3|937.3|942.4|937.4|942.5|937.5|942.3|937.3|4
1639727170000|2021-12-17 07:46:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|4
1639727180000|2021-12-17 07:46:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639727210000|2021-12-17 07:46:50|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639727220000|2021-12-17 07:47:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|6
1639727230000|2021-12-17 07:47:10|942.9|937.9|943.1|938.1|943.1|938.1|942.8|937.8|6
1639727240000|2021-12-17 07:47:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639727260000|2021-12-17 07:47:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639727300000|2021-12-17 07:48:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639727310000|2021-12-17 07:48:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639727350000|2021-12-17 07:49:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639727360000|2021-12-17 07:49:20|943.1|938.1|943|938|943.1|938.1|942.9|937.9|7
1639727370000|2021-12-17 07:49:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639727380000|2021-12-17 07:49:40|943|938|943|938|943.1|938.1|943|938|3
1639727390000|2021-12-17 07:49:50|943.1|938.1|943.2|938.2|943.2|938.2|942.9|937.9|9
1639727410000|2021-12-17 07:50:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639727420000|2021-12-17 07:50:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639727440000|2021-12-17 07:50:40|943.2|938.2|943.1|938.1|943.3|938.3|943|938|5
1639727450000|2021-12-17 07:50:50|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1639727460000|2021-12-17 07:51:00|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1639727470000|2021-12-17 07:51:10|943.3|938.3|943.8|938.8|943.8|938.8|943.3|938.3|2
1639727480000|2021-12-17 07:51:20|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|4
1639727490000|2021-12-17 07:51:30|943.7|938.7|943.4|938.4|943.7|938.7|943.4|938.4|6
1639727500000|2021-12-17 07:51:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639727510000|2021-12-17 07:51:50|943.3|938.3|943.3|938.3|943.4|938.4|943.2|938.2|5
1639727520000|2021-12-17 07:52:00|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1639727530000|2021-12-17 07:52:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|6
1639727550000|2021-12-17 07:52:30|942.9|937.9|943.3|938.3|943.3|938.3|942.9|937.9|3
1639727560000|2021-12-17 07:52:40|943.4|938.4|943.7|938.7|943.8|938.8|943.4|938.4|6
1639727570000|2021-12-17 07:52:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|8
1639727580000|2021-12-17 07:53:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1639727590000|2021-12-17 07:53:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639727600000|2021-12-17 07:53:20|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|5
1639727610000|2021-12-17 07:53:30|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1639727620000|2021-12-17 07:53:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639727630000|2021-12-17 07:53:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1639727640000|2021-12-17 07:54:00|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|10
1639727650000|2021-12-17 07:54:10|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|4
1639727660000|2021-12-17 07:54:20|943.3|938.3|943|938|943.4|938.4|943|938|9
1639727670000|2021-12-17 07:54:30|942.9|937.9|943.1|938.1|943.2|938.2|942.9|937.9|3
1639727680000|2021-12-17 07:54:40|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1639727700000|2021-12-17 07:55:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1639727710000|2021-12-17 07:55:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639727720000|2021-12-17 07:55:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639727760000|2021-12-17 07:56:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639727770000|2021-12-17 07:56:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1639727780000|2021-12-17 07:56:20|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639727790000|2021-12-17 07:56:30|943.4|938.4|943.5|938.5|943.5|938.5|943.3|938.3|4
1639727830000|2021-12-17 07:57:10|943.7|938.7|943.5|938.5|943.7|938.7|943.4|938.4|5
1639727840000|2021-12-17 07:57:20|943.4|938.4|943.9|938.9|943.9|938.9|943.4|938.4|6
1639727850000|2021-12-17 07:57:30|944|939|943.8|938.8|944|939|943.8|938.8|7
1639727870000|2021-12-17 07:57:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639727880000|2021-12-17 07:58:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|6
1639727890000|2021-12-17 07:58:10|944|939|944.3|939.3|944.3|939.3|943.9|938.9|8
1639727900000|2021-12-17 07:58:20|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|3
1639727910000|2021-12-17 07:58:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639727920000|2021-12-17 07:58:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639727940000|2021-12-17 07:59:00|944.4|939.4|944.5|939.5|944.6|939.6|944.4|939.4|6
1639727950000|2021-12-17 07:59:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1639727960000|2021-12-17 07:59:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639727970000|2021-12-17 07:59:30|944.4|939.4|944.2|939.2|944.4|939.4|944.1|939.1|4
1639727980000|2021-12-17 07:59:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639727990000|2021-12-17 07:59:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|10
1639728000000|2021-12-17 08:00:00|944.5|939.5|945|940|945.1|940.1|944.5|939.5|9
1639728010000|2021-12-17 08:00:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1639728020000|2021-12-17 08:00:20|945.3|940.3|945.7|940.7|945.8|940.8|945.3|940.3|6
1639728060000|2021-12-17 08:01:00|945.8|940.8|946.2|941.2|946.3|941.3|945.8|940.8|10
1639728070000|2021-12-17 08:01:10|946.3|941.3|946.3|941.3|946.4|941.4|946|941|7
1639728080000|2021-12-17 08:01:20|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1639728090000|2021-12-17 08:01:30|946.5|941.5|946.7|941.7|947.2|942.2|946.5|941.5|13
1639728100000|2021-12-17 08:01:40|946.8|941.8|947.3|942.3|947.3|942.3|946.8|941.8|8
1639728110000|2021-12-17 08:01:50|947.5|942.5|947.9|942.9|948.1|943.1|947.5|942.5|4
1639728120000|2021-12-17 08:02:00|948|943|947.5|942.5|948|943|947.5|942.5|12
1639728130000|2021-12-17 08:02:10|947.3|942.3|947.4|942.4|947.5|942.5|947.2|942.2|9
1639728140000|2021-12-17 08:02:20|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|2
1639728150000|2021-12-17 08:02:30|947.4|942.4|947.3|942.3|947.5|942.5|947.2|942.2|6
1639728160000|2021-12-17 08:02:40|947.2|942.2|947|942|947.2|942.2|946.9|941.9|5
1639728170000|2021-12-17 08:02:50|947.1|942.1|947|942|947.1|942.1|946.8|941.8|8
1639728180000|2021-12-17 08:03:00|946.9|941.9|947.2|942.2|947.2|942.2|946.9|941.9|6
1639728190000|2021-12-17 08:03:10|947.1|942.1|947.4|942.4|947.4|942.4|946.9|941.9|10
1639728200000|2021-12-17 08:03:20|947.5|942.5|947.4|942.4|947.5|942.5|947.3|942.3|6
1639728210000|2021-12-17 08:03:30|947.3|942.3|946.6|941.6|947.4|942.4|946.6|941.6|9
1639728220000|2021-12-17 08:03:40|946.7|941.7|946.7|941.7|946.8|941.8|946.5|941.5|12
1639728230000|2021-12-17 08:03:50|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1639728240000|2021-12-17 08:04:00|946.5|941.5|946.6|941.6|946.6|941.6|946.4|941.4|12
1639728250000|2021-12-17 08:04:10|946.5|941.5|946.3|941.3|946.6|941.6|946.3|941.3|8
1639728260000|2021-12-17 08:04:20|946.1|941.1|946.7|941.7|946.7|941.7|946.1|941.1|7
1639728270000|2021-12-17 08:04:30|946.6|941.6|946.3|941.3|946.6|941.6|946.2|941.2|5
1639728280000|2021-12-17 08:04:40|946.2|941.2|946|941|946.2|941.2|945.9|940.9|7
1639728290000|2021-12-17 08:04:50|946.1|941.1|946.1|941.1|946.4|941.4|946|941|11
1639728300000|2021-12-17 08:05:00|946.2|941.2|945.9|940.9|946.7|941.7|945.9|940.9|11
1639728310000|2021-12-17 08:05:10|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639728320000|2021-12-17 08:05:20|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|5
1639728330000|2021-12-17 08:05:30|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|3
1639728340000|2021-12-17 08:05:40|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1639728350000|2021-12-17 08:05:50|945.8|940.8|946.1|941.1|946.1|941.1|945.7|940.7|6
1639728360000|2021-12-17 08:06:00|946.2|941.2|946.2|941.2|946.4|941.4|946.2|941.2|8
1639728370000|2021-12-17 08:06:10|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|8
1639728380000|2021-12-17 08:06:20|945.7|940.7|946.1|941.1|946.1|941.1|945.7|940.7|3
1639728390000|2021-12-17 08:06:30|946.3|941.3|946.3|941.3|946.4|941.4|946.1|941.1|8
1639728400000|2021-12-17 08:06:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639728410000|2021-12-17 08:06:50|946.4|941.4|946.4|941.4|946.5|941.5|946.2|941.2|13
1639728420000|2021-12-17 08:07:00|946.2|941.2|946.2|941.2|946.4|941.4|946.2|941.2|14
1639728430000|2021-12-17 08:07:10|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|5
1639728440000|2021-12-17 08:07:20|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|4
1639728450000|2021-12-17 08:07:30|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|4
1639728460000|2021-12-17 08:07:40|946.6|941.6|947|942|947|942|946.5|941.5|5
1639728470000|2021-12-17 08:07:50|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|6
1639728480000|2021-12-17 08:08:00|946.3|941.3|946.1|941.1|946.3|941.3|945.8|940.8|7
1639728490000|2021-12-17 08:08:10|946|941|946.4|941.4|946.5|941.5|946|941|4
1639728500000|2021-12-17 08:08:20|946.6|941.6|946.9|941.9|946.9|941.9|946.6|941.6|5
1639728510000|2021-12-17 08:08:30|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|9
1639728520000|2021-12-17 08:08:40|946.9|941.9|946.4|941.4|946.9|941.9|946.4|941.4|4
1639728530000|2021-12-17 08:08:50|946.3|941.3|946.5|941.5|946.6|941.6|946.2|941.2|5
1639728540000|2021-12-17 08:09:00|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|3
1639728550000|2021-12-17 08:09:10|946.8|941.8|946.4|941.4|946.8|941.8|946.4|941.4|4
1639728560000|2021-12-17 08:09:20|946.2|941.2|946.4|941.4|946.4|941.4|945.9|940.9|11
1639728570000|2021-12-17 08:09:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639728580000|2021-12-17 08:09:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1639728590000|2021-12-17 08:09:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639728600000|2021-12-17 08:10:00|946.1|941.1|946.6|941.6|946.6|941.6|946.1|941.1|4
1639728610000|2021-12-17 08:10:10|946.5|941.5|946|941|946.6|941.6|946|941|17
1639728620000|2021-12-17 08:10:20|946.1|941.1|946.4|941.4|946.6|941.6|946.1|941.1|6
1639728630000|2021-12-17 08:10:30|946.5|941.5|946.1|941.1|946.5|941.5|946.1|941.1|17
1639728640000|2021-12-17 08:10:40|946|941|945.9|940.9|946.1|941.1|945.8|940.8|8
1639728650000|2021-12-17 08:10:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639728660000|2021-12-17 08:11:00|945.7|940.7|945.8|940.8|945.8|940.8|945.5|940.5|6
1639728670000|2021-12-17 08:11:10|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639728680000|2021-12-17 08:11:20|946|941|945.9|940.9|946|941|945.9|940.9|4
1639728690000|2021-12-17 08:11:30|946|941|945.6|940.6|946|941|945.6|940.6|7
1639728700000|2021-12-17 08:11:40|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|4
1639728710000|2021-12-17 08:11:50|945.5|940.5|945.3|940.3|945.6|940.6|945.3|940.3|11
1639728720000|2021-12-17 08:12:00|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|10
1639728730000|2021-12-17 08:12:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639728740000|2021-12-17 08:12:20|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|5
1639728750000|2021-12-17 08:12:30|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|5
1639728760000|2021-12-17 08:12:40|945.2|940.2|945|940|945.2|940.2|945|940|5
1639728770000|2021-12-17 08:12:50|945.1|940.1|944.7|939.7|945.1|940.1|944.6|939.6|6
1639728780000|2021-12-17 08:13:00|944.6|939.6|944.8|939.8|945|940|944.6|939.6|8
1639728790000|2021-12-17 08:13:10|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|9
1639728800000|2021-12-17 08:13:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639728820000|2021-12-17 08:13:40|944.7|939.7|945|940|945|940|944.7|939.7|8
1639728830000|2021-12-17 08:13:50|945.1|940.1|945.1|940.1|945.1|940.1|945|940|9
1639728840000|2021-12-17 08:14:00|945|940|944.8|939.8|945.1|940.1|944.6|939.6|15
1639728850000|2021-12-17 08:14:10|944.9|939.9|944.7|939.7|945|940|944.7|939.7|9
1639728860000|2021-12-17 08:14:20|944.8|939.8|945|940|945|940|944.8|939.8|2
1639728870000|2021-12-17 08:14:30|944.9|939.9|945|940|945|940|944.9|939.9|4
1639728880000|2021-12-17 08:14:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1639728890000|2021-12-17 08:14:50|945.1|940.1|945.2|940.2|945.3|940.3|945.1|940.1|6
1639728900000|2021-12-17 08:15:00|945|940|944.8|939.8|945|940|944.7|939.7|6
1639728910000|2021-12-17 08:15:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1639728920000|2021-12-17 08:15:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639728930000|2021-12-17 08:15:30|945|940|945|940|945.1|940.1|945|940|7
1639728940000|2021-12-17 08:15:40|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|7
1639728950000|2021-12-17 08:15:50|945|940|945|940|945|940|945|940|1
1639728960000|2021-12-17 08:16:00|945.1|940.1|945|940|945.1|940.1|945|940|2
1639728970000|2021-12-17 08:16:10|945.1|940.1|945.1|940.1|945.1|940.1|945|940|7
1639728980000|2021-12-17 08:16:20|945|940|945.1|940.1|945.1|940.1|945|940|2
1639729000000|2021-12-17 08:16:40|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|9
1639729010000|2021-12-17 08:16:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639729020000|2021-12-17 08:17:00|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1639729030000|2021-12-17 08:17:10|945.9|940.9|946.1|941.1|946.1|941.1|945.8|940.8|9
1639729040000|2021-12-17 08:17:20|946|941|946.4|941.4|946.4|941.4|946|941|3
1639729050000|2021-12-17 08:17:30|946.1|941.1|945.7|940.7|946.1|941.1|945.6|940.6|8
1639729060000|2021-12-17 08:17:40|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1639729070000|2021-12-17 08:17:50|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1639729080000|2021-12-17 08:18:00|945.6|940.6|946.4|941.4|946.4|941.4|945.6|940.6|8
1639729090000|2021-12-17 08:18:10|946.3|941.3|946.3|941.3|946.4|941.4|946.1|941.1|9
1639729100000|2021-12-17 08:18:20|946.4|941.4|946.3|941.3|946.4|941.4|946|941|11
1639729110000|2021-12-17 08:18:30|946.2|941.2|946.4|941.4|946.5|941.5|946|941|8
1639729120000|2021-12-17 08:18:40|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|12
1639729140000|2021-12-17 08:19:00|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639729150000|2021-12-17 08:19:10|946.8|941.8|946.6|941.6|946.8|941.8|946.4|941.4|7
1639729160000|2021-12-17 08:19:20|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|7
1639729170000|2021-12-17 08:19:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|7
1639729180000|2021-12-17 08:19:40|946.5|941.5|946.5|941.5|946.6|941.6|946.4|941.4|5
1639729190000|2021-12-17 08:19:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1639729200000|2021-12-17 08:20:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|5
1639729210000|2021-12-17 08:20:10|946.1|941.1|946.3|941.3|946.3|941.3|946|941|11
1639729220000|2021-12-17 08:20:20|946.2|941.2|946.4|941.4|946.4|941.4|946.1|941.1|12
1639729230000|2021-12-17 08:20:30|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1639729240000|2021-12-17 08:20:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|4
1639729250000|2021-12-17 08:20:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1639729260000|2021-12-17 08:21:00|946.5|941.5|946|941|946.5|941.5|946|941|10
1639729280000|2021-12-17 08:21:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1639729290000|2021-12-17 08:21:30|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|5
1639729300000|2021-12-17 08:21:40|946.3|941.3|946.1|941.1|946.3|941.3|946|941|7
1639729310000|2021-12-17 08:21:50|946.2|941.2|945.9|940.9|946.2|941.2|945.9|940.9|5
1639729320000|2021-12-17 08:22:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1639729330000|2021-12-17 08:22:10|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|7
1639729340000|2021-12-17 08:22:20|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1639729350000|2021-12-17 08:22:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|5
1639729360000|2021-12-17 08:22:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639729370000|2021-12-17 08:22:50|946.5|941.5|946.5|941.5|946.6|941.6|946.3|941.3|11
1639729380000|2021-12-17 08:23:00|946.4|941.4|946.5|941.5|946.5|941.5|946|941|8
1639729390000|2021-12-17 08:23:10|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1639729400000|2021-12-17 08:23:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1639729410000|2021-12-17 08:23:30|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|5
1639729420000|2021-12-17 08:23:40|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|9
1639729430000|2021-12-17 08:23:50|946.6|941.6|946.6|941.6|946.8|941.8|946.6|941.6|5
1639729440000|2021-12-17 08:24:00|946.7|941.7|946.5|941.5|946.7|941.7|946.4|941.4|9
1639729450000|2021-12-17 08:24:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1639729460000|2021-12-17 08:24:20|946.2|941.2|946.1|941.1|946.4|941.4|946.1|941.1|7
1639729480000|2021-12-17 08:24:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1639729490000|2021-12-17 08:24:50|946.1|941.1|946.2|941.2|946.2|941.2|945.9|940.9|9
1639729500000|2021-12-17 08:25:00|946.4|941.4|946.2|941.2|946.5|941.5|946.1|941.1|6
1639729510000|2021-12-17 08:25:10|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1639729520000|2021-12-17 08:25:20|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|6
1639729530000|2021-12-17 08:25:30|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|3
1639729540000|2021-12-17 08:25:40|946.1|941.1|946|941|946.2|941.2|946|941|6
1639729550000|2021-12-17 08:25:50|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1639729560000|2021-12-17 08:26:00|945.8|940.8|945.7|940.7|945.9|940.9|945.6|940.6|6
1639729570000|2021-12-17 08:26:10|945.6|940.6|945.6|940.6|945.6|940.6|945.4|940.4|5
1639729580000|2021-12-17 08:26:20|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1639729590000|2021-12-17 08:26:30|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639729600000|2021-12-17 08:26:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639729610000|2021-12-17 08:26:50|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|3
1639729620000|2021-12-17 08:27:00|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1639729630000|2021-12-17 08:27:10|945.3|940.3|945.7|940.7|945.7|940.7|945.3|940.3|3
1639729640000|2021-12-17 08:27:20|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|9
1639729650000|2021-12-17 08:27:30|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639729660000|2021-12-17 08:27:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639729680000|2021-12-17 08:28:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639729690000|2021-12-17 08:28:10|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|4
1639729700000|2021-12-17 08:28:20|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1639729710000|2021-12-17 08:28:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639729720000|2021-12-17 08:28:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1639729730000|2021-12-17 08:28:50|945.7|940.7|945.7|940.7|945.9|940.9|945.7|940.7|7
1639729740000|2021-12-17 08:29:00|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|8
1639729750000|2021-12-17 08:29:10|945.8|940.8|945.9|940.9|946.1|941.1|945.8|940.8|7
1639729760000|2021-12-17 08:29:20|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1639729770000|2021-12-17 08:29:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1639729780000|2021-12-17 08:29:40|946|941|945.9|940.9|946|941|945.9|940.9|2
1639729790000|2021-12-17 08:29:50|946|941|946.3|941.3|946.4|941.4|946|941|7
1639729800000|2021-12-17 08:30:00|946.2|941.2|946.1|941.1|946.3|941.3|946|941|5
1639729810000|2021-12-17 08:30:10|946|941|946|941|946.1|941.1|946|941|11
1639729820000|2021-12-17 08:30:20|945.8|940.8|946|941|946|941|945.8|940.8|3
1639729830000|2021-12-17 08:30:30|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1639729840000|2021-12-17 08:30:40|945.7|940.7|945.8|940.8|946.1|941.1|945.6|940.6|7
1639729850000|2021-12-17 08:30:50|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1639729860000|2021-12-17 08:31:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639729870000|2021-12-17 08:31:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639729880000|2021-12-17 08:31:20|945.5|940.5|945.6|940.6|945.8|940.8|945.5|940.5|5
1639729890000|2021-12-17 08:31:30|945.5|940.5|945.2|940.2|945.6|940.6|945.2|940.2|4
1639729900000|2021-12-17 08:31:40|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|4
1639729910000|2021-12-17 08:31:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|4
1639729920000|2021-12-17 08:32:00|945.6|940.6|945.5|940.5|945.7|940.7|945.5|940.5|4
1639729930000|2021-12-17 08:32:10|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1639729940000|2021-12-17 08:32:20|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1639729950000|2021-12-17 08:32:30|945.7|940.7|945.5|940.5|945.7|940.7|945.4|940.4|5
1639729980000|2021-12-17 08:33:00|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|5
1639729990000|2021-12-17 08:33:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1639730040000|2021-12-17 08:34:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639730050000|2021-12-17 08:34:10|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639730060000|2021-12-17 08:34:20|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|3
1639730070000|2021-12-17 08:34:30|945.5|940.5|945.2|940.2|945.5|940.5|945.2|940.2|4
1639730080000|2021-12-17 08:34:40|945.1|940.1|945.2|940.2|945.3|940.3|945.1|940.1|10
1639730100000|2021-12-17 08:35:00|945.3|940.3|945.3|940.3|945.4|940.4|945.2|940.2|5
1639730110000|2021-12-17 08:35:10|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639730120000|2021-12-17 08:35:20|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|3
1639730130000|2021-12-17 08:35:30|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639730140000|2021-12-17 08:35:40|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1639730150000|2021-12-17 08:35:50|945|940|944.3|939.3|945|940|944.3|939.3|7
1639730160000|2021-12-17 08:36:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639730170000|2021-12-17 08:36:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|6
1639730180000|2021-12-17 08:36:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639730190000|2021-12-17 08:36:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639730210000|2021-12-17 08:36:50|944|939|943.8|938.8|944.1|939.1|943.8|938.8|7
1639730220000|2021-12-17 08:37:00|944|939|943.9|938.9|944.1|939.1|943.9|938.9|4
1639730230000|2021-12-17 08:37:10|944|939|944|939|944|939|943.9|938.9|3
1639730240000|2021-12-17 08:37:20|944.2|939.2|943.9|938.9|944.2|939.2|943.9|938.9|3
1639730250000|2021-12-17 08:37:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639730260000|2021-12-17 08:37:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|5
1639730270000|2021-12-17 08:37:50|944|939|944|939|944|939|944|939|1
1639730280000|2021-12-17 08:38:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639730290000|2021-12-17 08:38:10|944|939|943.9|938.9|944|939|943.9|938.9|4
1639730300000|2021-12-17 08:38:20|944|939|944|939|944|939|944|939|1
1639730310000|2021-12-17 08:38:30|943.9|938.9|943.9|938.9|944.1|939.1|943.9|938.9|8
1639730320000|2021-12-17 08:38:40|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|4
1639730330000|2021-12-17 08:38:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|5
1639730340000|2021-12-17 08:39:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639730360000|2021-12-17 08:39:20|944|939|944.1|939.1|944.1|939.1|944|939|2
1639730370000|2021-12-17 08:39:30|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|8
1639730380000|2021-12-17 08:39:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639730390000|2021-12-17 08:39:50|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1639730400000|2021-12-17 08:40:00|944.5|939.5|944.2|939.2|944.5|939.5|944.2|939.2|11
1639730410000|2021-12-17 08:40:10|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|8
1639730420000|2021-12-17 08:40:20|944.5|939.5|944.2|939.2|944.5|939.5|944.2|939.2|8
1639730430000|2021-12-17 08:40:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639730440000|2021-12-17 08:40:40|944.1|939.1|942.9|937.9|944.1|939.1|942.9|937.9|3
1639730450000|2021-12-17 08:40:50|942.5|937.5|942.6|937.6|942.7|937.7|942.5|937.5|5
1639730460000|2021-12-17 08:41:00|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639730470000|2021-12-17 08:41:10|943|938|942.9|937.9|943.1|938.1|942.9|937.9|7
1639730480000|2021-12-17 08:41:20|942.7|937.7|942.3|937.3|942.7|937.7|942.3|937.3|5
1639730490000|2021-12-17 08:41:30|942.2|937.2|942.5|937.5|942.8|937.8|942.2|937.2|4
1639730500000|2021-12-17 08:41:40|942.4|937.4|942.7|937.7|943|938|942.4|937.4|7
1639730520000|2021-12-17 08:42:00|943|938|943|938|943|938|943|938|1
1639730530000|2021-12-17 08:42:10|943.1|938.1|942.6|937.6|943.1|938.1|942.6|937.6|5
1639730550000|2021-12-17 08:42:30|942.5|937.5|942.8|937.8|942.8|937.8|942.3|937.3|5
1639730560000|2021-12-17 08:42:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|6
1639730570000|2021-12-17 08:42:50|942.7|937.7|942.6|937.6|942.8|937.8|942.6|937.6|5
1639730580000|2021-12-17 08:43:00|942.4|937.4|942.2|937.2|942.4|937.4|942.1|937.1|3
1639730590000|2021-12-17 08:43:10|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|2
1639730610000|2021-12-17 08:43:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|6
1639730620000|2021-12-17 08:43:40|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1639730630000|2021-12-17 08:43:50|942|937|942.1|937.1|942.2|937.2|942|937|6
1639730640000|2021-12-17 08:44:00|942|937|941.9|936.9|942|937|941.9|936.9|2
1639730650000|2021-12-17 08:44:10|942|937|942.1|937.1|942.3|937.3|942|937|6
1639730660000|2021-12-17 08:44:20|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1639730670000|2021-12-17 08:44:30|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639730680000|2021-12-17 08:44:40|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1639730690000|2021-12-17 08:44:50|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|2
1639730700000|2021-12-17 08:45:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1639730710000|2021-12-17 08:45:10|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1639730740000|2021-12-17 08:45:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1639730750000|2021-12-17 08:45:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639730760000|2021-12-17 08:46:00|942.1|937.1|942.1|937.1|942.3|937.3|942.1|937.1|5
1639730770000|2021-12-17 08:46:10|942|937|941.8|936.8|942|937|941.8|936.8|5
1639730780000|2021-12-17 08:46:20|941.9|936.9|942|937|942|937|941.9|936.9|2
1639730790000|2021-12-17 08:46:30|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1639730800000|2021-12-17 08:46:40|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1639730810000|2021-12-17 08:46:50|942|937|942|937|942|937|942|937|1
1639730820000|2021-12-17 08:47:00|941.8|936.8|942|937|942|937|941.7|936.7|3
1639730830000|2021-12-17 08:47:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639730840000|2021-12-17 08:47:20|941.8|936.8|942.1|937.1|942.3|937.3|941.8|936.8|5
1639730850000|2021-12-17 08:47:30|942|937|942|937|942|937|942|937|1
1639730870000|2021-12-17 08:47:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639730880000|2021-12-17 08:48:00|942.3|937.3|942|937|942.3|937.3|942|937|9
1639730890000|2021-12-17 08:48:10|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639730900000|2021-12-17 08:48:20|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1639730910000|2021-12-17 08:48:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639730920000|2021-12-17 08:48:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639730930000|2021-12-17 08:48:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639730940000|2021-12-17 08:49:00|942.7|937.7|942.4|937.4|942.7|937.7|942.3|937.3|5
1639730950000|2021-12-17 08:49:10|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639730960000|2021-12-17 08:49:20|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1639730970000|2021-12-17 08:49:30|942.7|937.7|942.4|937.4|942.7|937.7|942.4|937.4|5
1639730980000|2021-12-17 08:49:40|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639731000000|2021-12-17 08:50:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|6
1639731010000|2021-12-17 08:50:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1639731020000|2021-12-17 08:50:20|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639731060000|2021-12-17 08:51:00|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|2
1639731070000|2021-12-17 08:51:10|942.8|937.8|942.9|937.9|942.9|937.9|942.7|937.7|5
1639731080000|2021-12-17 08:51:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639731090000|2021-12-17 08:51:30|943|938|943.1|938.1|943.1|938.1|943|938|4
1639731120000|2021-12-17 08:52:00|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1639731130000|2021-12-17 08:52:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639731150000|2021-12-17 08:52:30|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|3
1639731170000|2021-12-17 08:52:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639731180000|2021-12-17 08:53:00|943|938|942.9|937.9|943|938|942.9|937.9|2
1639731200000|2021-12-17 08:53:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639731220000|2021-12-17 08:53:40|942.7|937.7|943|938|943|938|942.7|937.7|2
1639731230000|2021-12-17 08:53:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639731240000|2021-12-17 08:54:00|943|938|942.9|937.9|943|938|942.9|937.9|2
1639731250000|2021-12-17 08:54:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639731260000|2021-12-17 08:54:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639731270000|2021-12-17 08:54:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639731280000|2021-12-17 08:54:40|943.5|938.5|943.3|938.3|943.5|938.5|943.2|938.2|4
1639731290000|2021-12-17 08:54:50|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1639731300000|2021-12-17 08:55:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639731330000|2021-12-17 08:55:30|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639731340000|2021-12-17 08:55:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639731350000|2021-12-17 08:55:50|942.9|937.9|942.7|937.7|942.9|937.9|942.6|937.6|7
1639731360000|2021-12-17 08:56:00|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639731370000|2021-12-17 08:56:10|943|938|942.7|937.7|943|938|942.7|937.7|4
1639731380000|2021-12-17 08:56:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639731390000|2021-12-17 08:56:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639731420000|2021-12-17 08:57:00|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639731430000|2021-12-17 08:57:10|942.8|937.8|942.9|937.9|943|938|942.8|937.8|8
1639731440000|2021-12-17 08:57:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639731460000|2021-12-17 08:57:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639731470000|2021-12-17 08:57:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639731480000|2021-12-17 08:58:00|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|4
1639731490000|2021-12-17 08:58:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1639731500000|2021-12-17 08:58:20|943|938|943|938|943|938|943|938|1
1639731510000|2021-12-17 08:58:30|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639731520000|2021-12-17 08:58:40|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|5
1639731530000|2021-12-17 08:58:50|943|938|942.9|937.9|943|938|942.9|937.9|4
1639731540000|2021-12-17 08:59:00|943|938|942.9|937.9|943|938|942.9|937.9|2
1639731550000|2021-12-17 08:59:10|943|938|943|938|943.1|938.1|943|938|5
1639731560000|2021-12-17 08:59:20|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1639731570000|2021-12-17 08:59:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1639731580000|2021-12-17 08:59:40|943|938|943|938|943.1|938.1|943|938|3
1639731600000|2021-12-17 09:00:00|942.9|937.9|942.9|937.9|943.1|938.1|942.9|937.9|7
1639731610000|2021-12-17 09:00:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1639731620000|2021-12-17 09:00:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639731650000|2021-12-17 09:00:50|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|3
1639731660000|2021-12-17 09:01:00|942.4|937.4|942.3|937.3|942.5|937.5|942.3|937.3|6
1639731670000|2021-12-17 09:01:10|942.6|937.6|942.2|937.2|942.6|937.6|942.2|937.2|4
1639731690000|2021-12-17 09:01:30|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639731700000|2021-12-17 09:01:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639731720000|2021-12-17 09:02:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1639731730000|2021-12-17 09:02:10|942|937|941.9|936.9|942|937|941.9|936.9|2
1639731740000|2021-12-17 09:02:20|941.8|936.8|942.1|937.1|942.1|937.1|941.6|936.6|8
1639731750000|2021-12-17 09:02:30|941.9|936.9|942|937|942.2|937.2|941.9|936.9|10
1639731760000|2021-12-17 09:02:40|941.9|936.9|941.9|936.9|942|937|941.9|936.9|7
1639731770000|2021-12-17 09:02:50|941.8|936.8|941.5|936.5|941.8|936.8|941.5|936.5|4
1639731780000|2021-12-17 09:03:00|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639731800000|2021-12-17 09:03:20|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|5
1639731810000|2021-12-17 09:03:30|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|2
1639731840000|2021-12-17 09:04:00|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|4
1639731850000|2021-12-17 09:04:10|942|937|942|937|942.1|937.1|942|937|3
1639731870000|2021-12-17 09:04:30|941.9|936.9|942|937|942|937|941.8|936.8|4
1639731880000|2021-12-17 09:04:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639731920000|2021-12-17 09:05:20|942|937|941.9|936.9|942.1|937.1|941.9|936.9|4
1639731930000|2021-12-17 09:05:30|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1639731940000|2021-12-17 09:05:40|941.6|936.6|941.8|936.8|941.9|936.9|941.6|936.6|7
1639731950000|2021-12-17 09:05:50|941.6|936.6|941.2|936.2|941.6|936.6|941.2|936.2|8
1639731960000|2021-12-17 09:06:00|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|3
1639731970000|2021-12-17 09:06:10|941|936|940.9|935.9|941.2|936.2|940.9|935.9|9
1639731980000|2021-12-17 09:06:20|941|936|941|936|941.1|936.1|941|936|5
1639731990000|2021-12-17 09:06:30|941.1|936.1|941.1|936.1|941.1|936.1|941|936|5
1639732000000|2021-12-17 09:06:40|941|936|940.7|935.7|941|936|940.7|935.7|4
1639732010000|2021-12-17 09:06:50|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639732020000|2021-12-17 09:07:00|940.4|935.4|940.3|935.3|940.6|935.6|940.3|935.3|8
1639732030000|2021-12-17 09:07:10|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|4
1639732040000|2021-12-17 09:07:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639732050000|2021-12-17 09:07:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639732060000|2021-12-17 09:07:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639732070000|2021-12-17 09:07:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639732080000|2021-12-17 09:08:00|940.4|935.4|940.7|935.7|940.7|935.7|940.4|935.4|4
1639732090000|2021-12-17 09:08:10|940.4|935.4|939.8|934.8|940.4|935.4|939.8|934.8|5
1639732100000|2021-12-17 09:08:20|939.9|934.9|939.9|934.9|940|935|939.9|934.9|5
1639732120000|2021-12-17 09:08:40|940|935|939.6|934.6|940|935|939.6|934.6|3
1639732130000|2021-12-17 09:08:50|939.9|934.9|940|935|940|935|939.9|934.9|2
1639732140000|2021-12-17 09:09:00|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639732150000|2021-12-17 09:09:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1639732160000|2021-12-17 09:09:20|940.1|935.1|940.6|935.6|940.6|935.6|940.1|935.1|5
1639732170000|2021-12-17 09:09:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639732190000|2021-12-17 09:09:50|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|8
1639732200000|2021-12-17 09:10:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1639732210000|2021-12-17 09:10:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639732220000|2021-12-17 09:10:20|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1639732230000|2021-12-17 09:10:30|940.3|935.3|940.6|935.6|940.6|935.6|940.3|935.3|6
1639732240000|2021-12-17 09:10:40|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1639732250000|2021-12-17 09:10:50|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|4
1639732260000|2021-12-17 09:11:00|940.2|935.2|940.2|935.2|940.2|935.2|940|935|5
1639732270000|2021-12-17 09:11:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639732300000|2021-12-17 09:11:40|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|3
1639732320000|2021-12-17 09:12:00|940|935|940.2|935.2|940.4|935.4|940|935|7
1639732330000|2021-12-17 09:12:10|940.3|935.3|940.5|935.5|940.5|935.5|940.2|935.2|3
1639732340000|2021-12-17 09:12:20|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639732350000|2021-12-17 09:12:30|941|936|940.6|935.6|941|936|940.6|935.6|6
1639732360000|2021-12-17 09:12:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|8
1639732390000|2021-12-17 09:13:10|940.7|935.7|941|936|941|936|940.6|935.6|5
1639732400000|2021-12-17 09:13:20|940.9|935.9|941|936|941|936|940.9|935.9|4
1639732410000|2021-12-17 09:13:30|940.9|935.9|940.9|935.9|941|936|940.9|935.9|9
1639732420000|2021-12-17 09:13:40|941|936|940.9|935.9|941|936|940.9|935.9|6
1639732430000|2021-12-17 09:13:50|941|936|940.7|935.7|941|936|940.7|935.7|6
1639732440000|2021-12-17 09:14:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639732450000|2021-12-17 09:14:10|940.9|935.9|940.5|935.5|941|936|940.5|935.5|13
1639732460000|2021-12-17 09:14:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639732470000|2021-12-17 09:14:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|4
1639732480000|2021-12-17 09:14:40|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639732490000|2021-12-17 09:14:50|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|5
1639732500000|2021-12-17 09:15:00|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|14
1639732510000|2021-12-17 09:15:10|940|935|940.1|935.1|940.1|935.1|940|935|6
1639732520000|2021-12-17 09:15:20|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639732530000|2021-12-17 09:15:30|940.2|935.2|940.3|935.3|940.3|935.3|940.1|935.1|10
1639732540000|2021-12-17 09:15:40|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|6
1639732550000|2021-12-17 09:15:50|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|4
1639732560000|2021-12-17 09:16:00|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|3
1639732570000|2021-12-17 09:16:10|940.3|935.3|940.5|935.5|940.6|935.6|940.3|935.3|11
1639732580000|2021-12-17 09:16:20|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|8
1639732590000|2021-12-17 09:16:30|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|3
1639732600000|2021-12-17 09:16:40|940.7|935.7|941|936|941.2|936.2|940.7|935.7|9
1639732610000|2021-12-17 09:16:50|940.9|935.9|940.5|935.5|940.9|935.9|940.5|935.5|7
1639732620000|2021-12-17 09:17:00|940.6|935.6|940.4|935.4|940.7|935.7|940.4|935.4|9
1639732630000|2021-12-17 09:17:10|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1639732640000|2021-12-17 09:17:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639732650000|2021-12-17 09:17:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639732660000|2021-12-17 09:17:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639732680000|2021-12-17 09:18:00|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|11
1639732690000|2021-12-17 09:18:10|940.4|935.4|940.7|935.7|940.7|935.7|940.4|935.4|4
1639732700000|2021-12-17 09:18:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1639732710000|2021-12-17 09:18:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|6
1639732730000|2021-12-17 09:18:50|940.8|935.8|940.8|935.8|940.9|935.9|940.7|935.7|7
1639732740000|2021-12-17 09:19:00|940.7|935.7|940.4|935.4|940.7|935.7|940.3|935.3|5
1639732750000|2021-12-17 09:19:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639732770000|2021-12-17 09:19:30|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|5
1639732780000|2021-12-17 09:19:40|940.3|935.3|940.8|935.8|940.8|935.8|940.3|935.3|7
1639732790000|2021-12-17 09:19:50|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1639732800000|2021-12-17 09:20:00|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|2
1639732810000|2021-12-17 09:20:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1639732820000|2021-12-17 09:20:20|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1639732830000|2021-12-17 09:20:30|940.8|935.8|941.2|936.2|941.2|936.2|940.8|935.8|4
1639732840000|2021-12-17 09:20:40|941.1|936.1|941.2|936.2|941.2|936.2|941|936|6
1639732860000|2021-12-17 09:21:00|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|19
1639732870000|2021-12-17 09:21:10|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|6
1639732880000|2021-12-17 09:21:20|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|4
1639732890000|2021-12-17 09:21:30|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|6
1639732900000|2021-12-17 09:21:40|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639732910000|2021-12-17 09:21:50|940.9|935.9|940.8|935.8|941|936|940.8|935.8|4
1639732920000|2021-12-17 09:22:00|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|5
1639732930000|2021-12-17 09:22:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1639732940000|2021-12-17 09:22:20|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1639732950000|2021-12-17 09:22:30|940.6|935.6|940.4|935.4|940.6|935.6|940.3|935.3|5
1639732960000|2021-12-17 09:22:40|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639732970000|2021-12-17 09:22:50|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1639732980000|2021-12-17 09:23:00|940.7|935.7|941.3|936.3|941.3|936.3|940.7|935.7|9
1639733020000|2021-12-17 09:23:40|941.2|936.2|941|936|941.2|936.2|941|936|3
1639733040000|2021-12-17 09:24:00|940.9|935.9|941.3|936.3|941.4|936.4|940.9|935.9|8
1639733050000|2021-12-17 09:24:10|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|4
1639733060000|2021-12-17 09:24:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639733070000|2021-12-17 09:24:30|941.1|936.1|941.4|936.4|941.4|936.4|941.1|936.1|4
1639733080000|2021-12-17 09:24:40|941.3|936.3|941.4|936.4|941.4|936.4|941.2|936.2|5
1639733090000|2021-12-17 09:24:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639733100000|2021-12-17 09:25:00|941|936|941.1|936.1|941.1|936.1|941|936|2
1639733110000|2021-12-17 09:25:10|941|936|941.1|936.1|941.1|936.1|941|936|4
1639733120000|2021-12-17 09:25:20|941|936|941|936|941|936|941|936|1
1639733150000|2021-12-17 09:25:50|941.1|936.1|941|936|941.1|936.1|941|936|2
1639733160000|2021-12-17 09:26:00|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1639733170000|2021-12-17 09:26:10|941.4|936.4|941.2|936.2|941.4|936.4|941.1|936.1|9
1639733180000|2021-12-17 09:26:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639733190000|2021-12-17 09:26:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639733200000|2021-12-17 09:26:40|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1639733210000|2021-12-17 09:26:50|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|3
1639733220000|2021-12-17 09:27:00|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|6
1639733270000|2021-12-17 09:27:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1639733280000|2021-12-17 09:28:00|941.4|936.4|941.8|936.8|941.8|936.8|941.4|936.4|5
1639733290000|2021-12-17 09:28:10|941.7|936.7|941.5|936.5|941.7|936.7|941.4|936.4|6
1639733300000|2021-12-17 09:28:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639733340000|2021-12-17 09:29:00|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639733350000|2021-12-17 09:29:10|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639733360000|2021-12-17 09:29:20|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1639733370000|2021-12-17 09:29:30|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1639733380000|2021-12-17 09:29:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639733390000|2021-12-17 09:29:50|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639733400000|2021-12-17 09:30:00|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639733440000|2021-12-17 09:30:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639733460000|2021-12-17 09:31:00|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1639733490000|2021-12-17 09:31:30|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639733500000|2021-12-17 09:31:40|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|2
1639733520000|2021-12-17 09:32:00|940.6|935.6|940.8|935.8|940.8|935.8|940.4|935.4|8
1639733530000|2021-12-17 09:32:10|940.7|935.7|940.9|935.9|940.9|935.9|940.6|935.6|4
1639733540000|2021-12-17 09:32:20|941|936|940.7|935.7|941|936|940.7|935.7|4
1639733560000|2021-12-17 09:32:40|940.9|935.9|940.9|935.9|941|936|940.9|935.9|5
1639733570000|2021-12-17 09:32:50|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|3
1639733580000|2021-12-17 09:33:00|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|2
1639733600000|2021-12-17 09:33:20|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|5
1639733610000|2021-12-17 09:33:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639733620000|2021-12-17 09:33:40|941|936|941|936|941|936|940.9|935.9|3
1639733630000|2021-12-17 09:33:50|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|3
1639733640000|2021-12-17 09:34:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639733650000|2021-12-17 09:34:10|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639733670000|2021-12-17 09:34:30|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|3
1639733690000|2021-12-17 09:34:50|940.3|935.3|940.6|935.6|940.8|935.8|940.3|935.3|7
1639733700000|2021-12-17 09:35:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1639733710000|2021-12-17 09:35:10|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639733720000|2021-12-17 09:35:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1639733730000|2021-12-17 09:35:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639733740000|2021-12-17 09:35:40|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|14
1639733760000|2021-12-17 09:36:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639733770000|2021-12-17 09:36:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639733780000|2021-12-17 09:36:20|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639733790000|2021-12-17 09:36:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639733810000|2021-12-17 09:36:50|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|4
1639733840000|2021-12-17 09:37:20|940|935|940|935|940.1|935.1|939.9|934.9|5
1639733850000|2021-12-17 09:37:30|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|16
1639733860000|2021-12-17 09:37:40|939.8|934.8|939.8|934.8|939.8|934.8|939.6|934.6|14
1639733870000|2021-12-17 09:37:50|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1639733880000|2021-12-17 09:38:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639733900000|2021-12-17 09:38:20|939.6|934.6|939.8|934.8|939.8|934.8|939.5|934.5|9
1639733910000|2021-12-17 09:38:30|939.7|934.7|939.6|934.6|939.8|934.8|939.6|934.6|4
1639733920000|2021-12-17 09:38:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639733930000|2021-12-17 09:38:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1639733940000|2021-12-17 09:39:00|939.7|934.7|940|935|940.1|935.1|939.6|934.6|8
1639733950000|2021-12-17 09:39:10|939.9|934.9|939.7|934.7|940|935|939.7|934.7|3
1639733960000|2021-12-17 09:39:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639733970000|2021-12-17 09:39:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639733980000|2021-12-17 09:39:40|939.8|934.8|940.1|935.1|940.1|935.1|939.8|934.8|3
1639733990000|2021-12-17 09:39:50|940|935|940|935|940.2|935.2|940|935|4
1639734000000|2021-12-17 09:40:00|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639734010000|2021-12-17 09:40:10|940.3|935.3|939.9|934.9|940.3|935.3|939.9|934.9|7
1639734020000|2021-12-17 09:40:20|940|935|940.1|935.1|940.1|935.1|940|935|2
1639734030000|2021-12-17 09:40:30|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639734040000|2021-12-17 09:40:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|6
1639734050000|2021-12-17 09:40:50|940.1|935.1|940.4|935.4|940.5|935.5|940.1|935.1|5
1639734060000|2021-12-17 09:41:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639734070000|2021-12-17 09:41:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1639734120000|2021-12-17 09:42:00|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639734140000|2021-12-17 09:42:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639734150000|2021-12-17 09:42:30|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1639734160000|2021-12-17 09:42:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|10
1639734170000|2021-12-17 09:42:50|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|6
1639734180000|2021-12-17 09:43:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639734210000|2021-12-17 09:43:30|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639734220000|2021-12-17 09:43:40|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1639734230000|2021-12-17 09:43:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1639734250000|2021-12-17 09:44:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639734270000|2021-12-17 09:44:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639734280000|2021-12-17 09:44:40|940|935|940|935|940|935|939.9|934.9|3
1639734310000|2021-12-17 09:45:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639734320000|2021-12-17 09:45:20|939.6|934.6|939.6|934.6|939.8|934.8|939.1|934.1|9
1639734330000|2021-12-17 09:45:30|939.7|934.7|939.5|934.5|939.7|934.7|939.4|934.4|6
1639734340000|2021-12-17 09:45:40|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639734350000|2021-12-17 09:45:50|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|6
1639734370000|2021-12-17 09:46:10|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|3
1639734380000|2021-12-17 09:46:20|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|9
1639734390000|2021-12-17 09:46:30|939.6|934.6|939.4|934.4|939.7|934.7|939.4|934.4|4
1639734410000|2021-12-17 09:46:50|939.3|934.3|938.6|933.6|939.3|934.3|938.6|933.6|4
1639734420000|2021-12-17 09:47:00|938.7|933.7|938.8|933.8|939|934|938.5|933.5|7
1639734440000|2021-12-17 09:47:20|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1639734460000|2021-12-17 09:47:40|939|934|939|934|939|934|939|934|1
1639734470000|2021-12-17 09:47:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639734480000|2021-12-17 09:48:00|939|934|939.4|934.4|939.4|934.4|939|934|4
1639734490000|2021-12-17 09:48:10|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|5
1639734510000|2021-12-17 09:48:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|8
1639734520000|2021-12-17 09:48:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639734530000|2021-12-17 09:48:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639734540000|2021-12-17 09:49:00|940|935|940.3|935.3|940.4|935.4|940|935|7
1639734550000|2021-12-17 09:49:10|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639734560000|2021-12-17 09:49:20|940|935|940|935|940.2|935.2|940|935|4
1639734570000|2021-12-17 09:49:30|940.1|935.1|940|935|940.2|935.2|940|935|4
1639734580000|2021-12-17 09:49:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1639734590000|2021-12-17 09:49:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639734600000|2021-12-17 09:50:00|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|2
1639734610000|2021-12-17 09:50:10|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|5
1639734620000|2021-12-17 09:50:20|940|935|940|935|940.1|935.1|940|935|5
1639734630000|2021-12-17 09:50:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1639734640000|2021-12-17 09:50:40|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1639734650000|2021-12-17 09:50:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1639734660000|2021-12-17 09:51:00|940.2|935.2|940.2|935.2|940.6|935.6|940.2|935.2|9
1639734670000|2021-12-17 09:51:10|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|9
1639734680000|2021-12-17 09:51:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639734690000|2021-12-17 09:51:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639734700000|2021-12-17 09:51:40|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|4
1639734710000|2021-12-17 09:51:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1639734720000|2021-12-17 09:52:00|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639734730000|2021-12-17 09:52:10|940.9|935.9|940.7|935.7|940.9|935.9|940.7|935.7|5
1639734740000|2021-12-17 09:52:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639734750000|2021-12-17 09:52:30|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|4
1639734760000|2021-12-17 09:52:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1639734770000|2021-12-17 09:52:50|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639734780000|2021-12-17 09:53:00|940.5|935.5|940.4|935.4|940.5|935.5|940.1|935.1|13
1639734790000|2021-12-17 09:53:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|7
1639734810000|2021-12-17 09:53:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639734820000|2021-12-17 09:53:40|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|3
1639734830000|2021-12-17 09:53:50|940.2|935.2|940.6|935.6|940.7|935.7|940.1|935.1|10
1639734840000|2021-12-17 09:54:00|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|3
1639734850000|2021-12-17 09:54:10|940.6|935.6|940.4|935.4|940.6|935.6|940.3|935.3|5
1639734860000|2021-12-17 09:54:20|940.3|935.3|940.4|935.4|940.4|935.4|940.2|935.2|4
1639734870000|2021-12-17 09:54:30|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1639734890000|2021-12-17 09:54:50|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1639734900000|2021-12-17 09:55:00|940.3|935.3|940.1|935.1|940.3|935.3|939.9|934.9|9
1639734910000|2021-12-17 09:55:10|940|935|940.2|935.2|940.2|935.2|940|935|4
1639734920000|2021-12-17 09:55:20|940.1|935.1|940|935|940.1|935.1|940|935|4
1639734930000|2021-12-17 09:55:30|940.1|935.1|940|935|940.1|935.1|940|935|8
1639734950000|2021-12-17 09:55:50|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|5
1639734960000|2021-12-17 09:56:00|940|935|940.1|935.1|940.1|935.1|939.9|934.9|6
1639734970000|2021-12-17 09:56:10|940|935|940|935|940|935|940|935|1
1639734980000|2021-12-17 09:56:20|940.1|935.1|940.1|935.1|940.1|935.1|940|935|5
1639735010000|2021-12-17 09:56:50|940|935|940|935|940.1|935.1|939.9|934.9|5
1639735020000|2021-12-17 09:57:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639735030000|2021-12-17 09:57:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639735040000|2021-12-17 09:57:20|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|4
1639735100000|2021-12-17 09:58:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639735110000|2021-12-17 09:58:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639735120000|2021-12-17 09:58:40|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1639735130000|2021-12-17 09:58:50|939.6|934.6|939.9|934.9|939.9|934.9|939.6|934.6|7
1639735160000|2021-12-17 09:59:20|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1639735170000|2021-12-17 09:59:30|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1639735180000|2021-12-17 09:59:40|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|3
1639735200000|2021-12-17 10:00:00|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|7
1639735210000|2021-12-17 10:00:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1639735220000|2021-12-17 10:00:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|7
1639735230000|2021-12-17 10:00:30|940|935|940.1|935.1|940.1|935.1|940|935|2
1639735240000|2021-12-17 10:00:40|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639735260000|2021-12-17 10:01:00|940.2|935.2|939.9|934.9|940.6|935.6|939.9|934.9|11
1639735270000|2021-12-17 10:01:10|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1639735300000|2021-12-17 10:01:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1639735310000|2021-12-17 10:01:50|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|5
1639735360000|2021-12-17 10:02:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639735380000|2021-12-17 10:03:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1639735390000|2021-12-17 10:03:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639735410000|2021-12-17 10:03:30|940|935|939.9|934.9|940|935|939.9|934.9|2
1639735420000|2021-12-17 10:03:40|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1639735440000|2021-12-17 10:04:00|939.6|934.6|939.4|934.4|939.7|934.7|939.4|934.4|5
1639735450000|2021-12-17 10:04:10|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1639735480000|2021-12-17 10:04:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639735500000|2021-12-17 10:05:00|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|7
1639735510000|2021-12-17 10:05:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1639735520000|2021-12-17 10:05:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639735530000|2021-12-17 10:05:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639735540000|2021-12-17 10:05:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639735550000|2021-12-17 10:05:50|940|935|939.9|934.9|940|935|939.8|934.8|4
1639735560000|2021-12-17 10:06:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639735570000|2021-12-17 10:06:10|939.8|934.8|940|935|940|935|939.7|934.7|7
1639735580000|2021-12-17 10:06:20|939.9|934.9|940|935|940.1|935.1|939.9|934.9|5
1639735590000|2021-12-17 10:06:30|939.9|934.9|940|935|940|935|939.9|934.9|2
1639735600000|2021-12-17 10:06:40|940.1|935.1|940|935|940.1|935.1|940|935|2
1639735610000|2021-12-17 10:06:50|940.1|935.1|940|935|940.1|935.1|940|935|8
1639735620000|2021-12-17 10:07:00|940.1|935.1|940|935|940.1|935.1|940|935|6
1639735640000|2021-12-17 10:07:20|940.1|935.1|940|935|940.3|935.3|939.9|934.9|4
1639735650000|2021-12-17 10:07:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1639735660000|2021-12-17 10:07:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639735680000|2021-12-17 10:08:00|940.3|935.3|939.9|934.9|940.3|935.3|939.9|934.9|4
1639735690000|2021-12-17 10:08:10|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|6
1639735700000|2021-12-17 10:08:20|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|6
1639735710000|2021-12-17 10:08:30|940|935|940|935|940|935|939.9|934.9|5
1639735720000|2021-12-17 10:08:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1639735730000|2021-12-17 10:08:50|939.9|934.9|940|935|940|935|939.9|934.9|2
1639735740000|2021-12-17 10:09:00|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639735750000|2021-12-17 10:09:10|940.1|935.1|940|935|940.1|935.1|940|935|2
1639735770000|2021-12-17 10:09:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639735780000|2021-12-17 10:09:40|939.7|934.7|940|935|940|935|939.7|934.7|10
1639735790000|2021-12-17 10:09:50|939.9|934.9|939.7|934.7|940|935|939.4|934.4|8
1639735800000|2021-12-17 10:10:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1639735830000|2021-12-17 10:10:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639735850000|2021-12-17 10:10:50|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|7
1639735860000|2021-12-17 10:11:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639735870000|2021-12-17 10:11:10|939.7|934.7|939.6|934.6|939.8|934.8|939.6|934.6|4
1639735880000|2021-12-17 10:11:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639735900000|2021-12-17 10:11:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639735910000|2021-12-17 10:11:50|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|9
1639735940000|2021-12-17 10:12:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639736020000|2021-12-17 10:13:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1639736050000|2021-12-17 10:14:10|939.9|934.9|939.9|934.9|940|935|939.9|934.9|5
1639736060000|2021-12-17 10:14:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639736070000|2021-12-17 10:14:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639736080000|2021-12-17 10:14:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639736090000|2021-12-17 10:14:50|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639736140000|2021-12-17 10:15:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639736150000|2021-12-17 10:15:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639736160000|2021-12-17 10:16:00|939.2|934.2|939.3|934.3|939.4|934.4|938.9|933.9|11
1639736170000|2021-12-17 10:16:10|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|8
1639736190000|2021-12-17 10:16:30|939.4|934.4|939.6|934.6|939.7|934.7|939.4|934.4|9
1639736200000|2021-12-17 10:16:40|939.7|934.7|940|935|940|935|939.7|934.7|7
1639736210000|2021-12-17 10:16:50|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|5
1639736220000|2021-12-17 10:17:00|940|935|940|935|940.2|935.2|940|935|8
1639736230000|2021-12-17 10:17:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|8
1639736240000|2021-12-17 10:17:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1639736250000|2021-12-17 10:17:30|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|12
1639736260000|2021-12-17 10:17:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|8
1639736280000|2021-12-17 10:18:00|939.8|934.8|939.5|934.5|939.8|934.8|939.5|934.5|7
1639736290000|2021-12-17 10:18:10|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639736300000|2021-12-17 10:18:20|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639736310000|2021-12-17 10:18:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639736320000|2021-12-17 10:18:40|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1639736330000|2021-12-17 10:18:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639736340000|2021-12-17 10:19:00|939.3|934.3|939|934|939.3|934.3|939|934|6
1639736350000|2021-12-17 10:19:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639736370000|2021-12-17 10:19:30|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1639736380000|2021-12-17 10:19:40|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|9
1639736390000|2021-12-17 10:19:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1639736400000|2021-12-17 10:20:00|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1639736410000|2021-12-17 10:20:10|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|5
1639736420000|2021-12-17 10:20:20|939.5|934.5|939.6|934.6|939.7|934.7|939.5|934.5|4
1639736430000|2021-12-17 10:20:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639736440000|2021-12-17 10:20:40|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639736450000|2021-12-17 10:20:50|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639736460000|2021-12-17 10:21:00|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|9
1639736480000|2021-12-17 10:21:20|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|7
1639736500000|2021-12-17 10:21:40|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1639736510000|2021-12-17 10:21:50|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639736520000|2021-12-17 10:22:00|939.4|934.4|939.7|934.7|939.8|934.8|939.4|934.4|5
1639736530000|2021-12-17 10:22:10|939.8|934.8|940|935|940|935|939.8|934.8|2
1639736540000|2021-12-17 10:22:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639736550000|2021-12-17 10:22:30|940|935|940.1|935.1|940.1|935.1|940|935|10
1639736580000|2021-12-17 10:23:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639736600000|2021-12-17 10:23:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639736640000|2021-12-17 10:24:00|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|4
1639736650000|2021-12-17 10:24:10|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639736680000|2021-12-17 10:24:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639736690000|2021-12-17 10:24:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639736720000|2021-12-17 10:25:20|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1639736740000|2021-12-17 10:25:40|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639736750000|2021-12-17 10:25:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639736760000|2021-12-17 10:26:00|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639736770000|2021-12-17 10:26:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639736780000|2021-12-17 10:26:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639736790000|2021-12-17 10:26:30|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|9
1639736800000|2021-12-17 10:26:40|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1639736820000|2021-12-17 10:27:00|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|5
1639736830000|2021-12-17 10:27:10|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639736850000|2021-12-17 10:27:30|939|934|939.1|934.1|939.1|934.1|939|934|2
1639736860000|2021-12-17 10:27:40|939|934|939|934|939.2|934.2|938.9|933.9|6
1639736870000|2021-12-17 10:27:50|939.1|934.1|939.4|934.4|939.4|934.4|939.1|934.1|3
1639736880000|2021-12-17 10:28:00|939.3|934.3|939.2|934.2|939.4|934.4|939.2|934.2|3
1639736890000|2021-12-17 10:28:10|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|2
1639736910000|2021-12-17 10:28:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639736920000|2021-12-17 10:28:40|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|3
1639736940000|2021-12-17 10:29:00|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1639736950000|2021-12-17 10:29:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1639736960000|2021-12-17 10:29:20|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1639736970000|2021-12-17 10:29:30|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|7
1639736980000|2021-12-17 10:29:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639736990000|2021-12-17 10:29:50|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|2
1639737000000|2021-12-17 10:30:00|939.2|934.2|939.3|934.3|939.4|934.4|939.2|934.2|6
1639737010000|2021-12-17 10:30:10|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1639737020000|2021-12-17 10:30:20|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1639737040000|2021-12-17 10:30:40|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|9
1639737050000|2021-12-17 10:30:50|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1639737060000|2021-12-17 10:31:00|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|8
1639737070000|2021-12-17 10:31:10|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1639737080000|2021-12-17 10:31:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639737090000|2021-12-17 10:31:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1639737110000|2021-12-17 10:31:50|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1639737130000|2021-12-17 10:32:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639737160000|2021-12-17 10:32:40|939.8|934.8|939.9|934.9|939.9|934.9|939.7|934.7|3
1639737170000|2021-12-17 10:32:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639737190000|2021-12-17 10:33:10|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639737200000|2021-12-17 10:33:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639737210000|2021-12-17 10:33:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639737220000|2021-12-17 10:33:40|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1639737230000|2021-12-17 10:33:50|939.3|934.3|939.3|934.3|939.5|934.5|939.3|934.3|5
1639737240000|2021-12-17 10:34:00|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|4
1639737250000|2021-12-17 10:34:10|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|6
1639737260000|2021-12-17 10:34:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639737270000|2021-12-17 10:34:30|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|5
1639737280000|2021-12-17 10:34:40|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639737290000|2021-12-17 10:34:50|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1639737300000|2021-12-17 10:35:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639737310000|2021-12-17 10:35:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639737320000|2021-12-17 10:35:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639737340000|2021-12-17 10:35:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639737350000|2021-12-17 10:35:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639737360000|2021-12-17 10:36:00|939.2|934.2|939.3|934.3|939.4|934.4|939.2|934.2|4
1639737370000|2021-12-17 10:36:10|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|5
1639737380000|2021-12-17 10:36:20|939.5|934.5|939.7|934.7|939.7|934.7|939.4|934.4|9
1639737390000|2021-12-17 10:36:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639737430000|2021-12-17 10:37:10|939.5|934.5|939.6|934.6|939.6|934.6|939.4|934.4|4
1639737440000|2021-12-17 10:37:20|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1639737450000|2021-12-17 10:37:30|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639737460000|2021-12-17 10:37:40|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639737470000|2021-12-17 10:37:50|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|4
1639737480000|2021-12-17 10:38:00|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639737490000|2021-12-17 10:38:10|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639737510000|2021-12-17 10:38:30|939.6|934.6|939.9|934.9|939.9|934.9|939.6|934.6|4
1639737520000|2021-12-17 10:38:40|940.1|935.1|940|935|940.1|935.1|939.9|934.9|3
1639737530000|2021-12-17 10:38:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639737540000|2021-12-17 10:39:00|940|935|940|935|940.1|935.1|940|935|3
1639737550000|2021-12-17 10:39:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639737560000|2021-12-17 10:39:20|940|935|940|935|940|935|940|935|1
1639737570000|2021-12-17 10:39:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639737580000|2021-12-17 10:39:40|939.9|934.9|939.9|934.9|940|935|939.9|934.9|7
1639737590000|2021-12-17 10:39:50|940|935|940|935|940|935|940|935|1
1639737600000|2021-12-17 10:40:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639737610000|2021-12-17 10:40:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1639737620000|2021-12-17 10:40:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639737630000|2021-12-17 10:40:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1639737640000|2021-12-17 10:40:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639737650000|2021-12-17 10:40:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639737660000|2021-12-17 10:41:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639737680000|2021-12-17 10:41:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1639737690000|2021-12-17 10:41:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639737700000|2021-12-17 10:41:40|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|3
1639737720000|2021-12-17 10:42:00|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|4
1639737730000|2021-12-17 10:42:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639737750000|2021-12-17 10:42:30|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1639737760000|2021-12-17 10:42:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639737770000|2021-12-17 10:42:50|939|934|939|934|939|934|939|934|1
1639737820000|2021-12-17 10:43:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639737830000|2021-12-17 10:43:50|939|934|939|934|939|934|939|934|1
1639737840000|2021-12-17 10:44:00|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1639737850000|2021-12-17 10:44:10|939|934|939.1|934.1|939.1|934.1|939|934|2
1639737860000|2021-12-17 10:44:20|939|934|939.1|934.1|939.1|934.1|939|934|2
1639737870000|2021-12-17 10:44:30|939|934|938.9|933.9|939|934|938.9|933.9|4
1639737880000|2021-12-17 10:44:40|939|934|939|934|939|934|939|934|1
1639737890000|2021-12-17 10:44:50|938.9|933.9|939|934|939|934|938.9|933.9|8
1639737910000|2021-12-17 10:45:10|939.1|934.1|939|934|939.1|934.1|939|934|2
1639737920000|2021-12-17 10:45:20|938.9|933.9|939|934|939|934|938.9|933.9|6
1639737940000|2021-12-17 10:45:40|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1639737950000|2021-12-17 10:45:50|939|934|938.9|933.9|939|934|938.9|933.9|4
1639737960000|2021-12-17 10:46:00|939|934|939|934|939|934|939|934|1
1639737970000|2021-12-17 10:46:10|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639737980000|2021-12-17 10:46:20|939|934|939|934|939|934|939|934|1
1639738030000|2021-12-17 10:47:10|938.7|933.7|938.9|933.9|938.9|933.9|938.6|933.6|5
1639738050000|2021-12-17 10:47:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639738060000|2021-12-17 10:47:40|938.8|933.8|939|934|939|934|938.7|933.7|6
1639738070000|2021-12-17 10:47:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639738080000|2021-12-17 10:48:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639738090000|2021-12-17 10:48:10|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1639738100000|2021-12-17 10:48:20|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1639738110000|2021-12-17 10:48:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|6
1639738120000|2021-12-17 10:48:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1639738170000|2021-12-17 10:49:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639738210000|2021-12-17 10:50:10|938.8|933.8|939|934|939|934|938.8|933.8|3
1639738230000|2021-12-17 10:50:30|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639738240000|2021-12-17 10:50:40|939|934|938.9|933.9|939|934|938.9|933.9|4
1639738250000|2021-12-17 10:50:50|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|6
1639738260000|2021-12-17 10:51:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1639738270000|2021-12-17 10:51:10|938.8|933.8|939|934|939|934|938.7|933.7|23
1639738280000|2021-12-17 10:51:20|938.9|933.9|938.5|933.5|938.9|933.9|938.5|933.5|5
1639738290000|2021-12-17 10:51:30|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1639738310000|2021-12-17 10:51:50|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1639738340000|2021-12-17 10:52:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639738350000|2021-12-17 10:52:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|6
1639738360000|2021-12-17 10:52:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|10
1639738370000|2021-12-17 10:52:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639738380000|2021-12-17 10:53:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639738400000|2021-12-17 10:53:20|938.1|933.1|938|933|938.1|933.1|937.9|932.9|4
1639738410000|2021-12-17 10:53:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639738430000|2021-12-17 10:53:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639738440000|2021-12-17 10:54:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639738450000|2021-12-17 10:54:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639738460000|2021-12-17 10:54:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639738470000|2021-12-17 10:54:30|938.3|933.3|938|933|938.3|933.3|938|933|4
1639738480000|2021-12-17 10:54:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639738490000|2021-12-17 10:54:50|938|933|938|933|938.1|933.1|937.9|932.9|5
1639738500000|2021-12-17 10:55:00|937.9|932.9|938|933|938|933|937.9|932.9|2
1639738510000|2021-12-17 10:55:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639738520000|2021-12-17 10:55:20|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|3
1639738530000|2021-12-17 10:55:30|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1639738560000|2021-12-17 10:56:00|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|3
1639738570000|2021-12-17 10:56:10|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|7
1639738580000|2021-12-17 10:56:20|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|4
1639738590000|2021-12-17 10:56:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1639738600000|2021-12-17 10:56:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1639738640000|2021-12-17 10:57:20|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1639738650000|2021-12-17 10:57:30|938.3|933.3|938.3|933.3|938.4|933.4|938|933|15
1639738660000|2021-12-17 10:57:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639738670000|2021-12-17 10:57:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639738680000|2021-12-17 10:58:00|938.4|933.4|938.6|933.6|938.6|933.6|938.4|933.4|5
1639738690000|2021-12-17 10:58:10|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1639738700000|2021-12-17 10:58:20|938.7|933.7|938.6|933.6|938.7|933.7|938.5|933.5|10
1639738720000|2021-12-17 10:58:40|938.5|933.5|938.7|933.7|938.7|933.7|938.5|933.5|3
1639738730000|2021-12-17 10:58:50|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|7
1639738740000|2021-12-17 10:59:00|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1639738750000|2021-12-17 10:59:10|938.6|933.6|938.5|933.5|938.7|933.7|938.4|933.4|7
1639738760000|2021-12-17 10:59:20|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1639738770000|2021-12-17 10:59:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639738780000|2021-12-17 10:59:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639738800000|2021-12-17 11:00:00|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|3
1639738810000|2021-12-17 11:00:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639738820000|2021-12-17 11:00:20|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|5
1639738830000|2021-12-17 11:00:30|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|7
1639738840000|2021-12-17 11:00:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|4
1639738850000|2021-12-17 11:00:50|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1639738860000|2021-12-17 11:01:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639738880000|2021-12-17 11:01:20|938.4|933.4|938.4|933.4|938.5|933.5|938.3|933.3|5
1639738890000|2021-12-17 11:01:30|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|4
1639738900000|2021-12-17 11:01:40|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1639738910000|2021-12-17 11:01:50|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639738920000|2021-12-17 11:02:00|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1639738930000|2021-12-17 11:02:10|938|933|938.1|933.1|938.1|933.1|938|933|2
1639738940000|2021-12-17 11:02:20|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639738960000|2021-12-17 11:02:40|938.2|933.2|937.9|932.9|938.2|933.2|937.9|932.9|4
1639738970000|2021-12-17 11:02:50|938|933|937.6|932.6|938|933|937.5|932.5|6
1639738980000|2021-12-17 11:03:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639738990000|2021-12-17 11:03:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639739010000|2021-12-17 11:03:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1639739020000|2021-12-17 11:03:40|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1639739030000|2021-12-17 11:03:50|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1639739040000|2021-12-17 11:04:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|6
1639739050000|2021-12-17 11:04:10|937.4|932.4|936.8|931.8|937.4|932.4|936.8|931.8|6
1639739060000|2021-12-17 11:04:20|937|932|937|932|937|932|937|932|1
1639739070000|2021-12-17 11:04:30|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|3
1639739080000|2021-12-17 11:04:40|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|4
1639739090000|2021-12-17 11:04:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639739100000|2021-12-17 11:05:00|937.5|932.5|937|932|937.5|932.5|937|932|4
1639739110000|2021-12-17 11:05:10|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1639739120000|2021-12-17 11:05:20|936.8|931.8|936.6|931.6|936.8|931.8|936.6|931.6|2
1639739130000|2021-12-17 11:05:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639739140000|2021-12-17 11:05:40|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|5
1639739150000|2021-12-17 11:05:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639739160000|2021-12-17 11:06:00|937|932|937.6|932.6|937.6|932.6|937|932|4
1639739170000|2021-12-17 11:06:10|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1639739180000|2021-12-17 11:06:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639739190000|2021-12-17 11:06:30|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|9
1639739200000|2021-12-17 11:06:40|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1639739220000|2021-12-17 11:07:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1639739230000|2021-12-17 11:07:10|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639739240000|2021-12-17 11:07:20|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639739250000|2021-12-17 11:07:30|937.4|932.4|937.5|932.5|937.5|932.5|937.2|932.2|6
1639739260000|2021-12-17 11:07:40|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|9
1639739270000|2021-12-17 11:07:50|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|6
1639739280000|2021-12-17 11:08:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639739290000|2021-12-17 11:08:10|937.4|932.4|937|932|937.4|932.4|937|932|8
1639739300000|2021-12-17 11:08:20|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1639739330000|2021-12-17 11:08:50|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1639739340000|2021-12-17 11:09:00|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1639739350000|2021-12-17 11:09:10|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|3
1639739370000|2021-12-17 11:09:30|937.1|932.1|936.8|931.8|937.1|932.1|936.8|931.8|3
1639739380000|2021-12-17 11:09:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1639739400000|2021-12-17 11:10:00|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|8
1639739410000|2021-12-17 11:10:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639739420000|2021-12-17 11:10:20|937|932|937|932|937|932|937|932|1
1639739440000|2021-12-17 11:10:40|936.9|931.9|936.9|931.9|937|932|936.9|931.9|5
1639739450000|2021-12-17 11:10:50|937|932|936.7|931.7|937|932|936.7|931.7|4
1639739460000|2021-12-17 11:11:00|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|13
1639739470000|2021-12-17 11:11:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639739500000|2021-12-17 11:11:40|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1639739520000|2021-12-17 11:12:00|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|2
1639739540000|2021-12-17 11:12:20|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|8
1639739560000|2021-12-17 11:12:40|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|5
1639739570000|2021-12-17 11:12:50|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639739600000|2021-12-17 11:13:20|936.5|931.5|936.7|931.7|936.7|931.7|936.4|931.4|8
1639739610000|2021-12-17 11:13:30|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639739620000|2021-12-17 11:13:40|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1639739630000|2021-12-17 11:13:50|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1639739640000|2021-12-17 11:14:00|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639739650000|2021-12-17 11:14:10|937|932|937|932|937|932|937|932|1
1639739660000|2021-12-17 11:14:20|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1639739680000|2021-12-17 11:14:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639739700000|2021-12-17 11:15:00|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|3
1639739760000|2021-12-17 11:16:00|936.6|931.6|937|932|937|932|936.6|931.6|3
1639739810000|2021-12-17 11:16:50|936.9|931.9|937|932|937|932|936.9|931.9|2
1639739840000|2021-12-17 11:17:20|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|3
1639739860000|2021-12-17 11:17:40|937.4|932.4|937.1|932.1|937.4|932.4|937.1|932.1|9
1639739880000|2021-12-17 11:18:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639739890000|2021-12-17 11:18:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639739900000|2021-12-17 11:18:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639739910000|2021-12-17 11:18:30|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1639739920000|2021-12-17 11:18:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639739940000|2021-12-17 11:19:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639739950000|2021-12-17 11:19:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639739960000|2021-12-17 11:19:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1639739970000|2021-12-17 11:19:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639739980000|2021-12-17 11:19:40|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1639739990000|2021-12-17 11:19:50|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|4
1639740000000|2021-12-17 11:20:00|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1639740010000|2021-12-17 11:20:10|937.7|932.7|937.7|932.7|937.9|932.9|937.7|932.7|4
1639740020000|2021-12-17 11:20:20|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1639740030000|2021-12-17 11:20:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639740040000|2021-12-17 11:20:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639740050000|2021-12-17 11:20:50|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|3
1639740060000|2021-12-17 11:21:00|938|933|938.1|933.1|938.1|933.1|937.9|932.9|8
1639740070000|2021-12-17 11:21:10|938|933|938.1|933.1|938.1|933.1|938|933|4
1639740080000|2021-12-17 11:21:20|938|933|938|933|938|933|938|933|1
1639740090000|2021-12-17 11:21:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639740100000|2021-12-17 11:21:40|938.2|933.2|938.1|933.1|938.2|933.2|938|933|11
1639740120000|2021-12-17 11:22:00|938|933|938.1|933.1|938.1|933.1|938|933|2
1639740130000|2021-12-17 11:22:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639740140000|2021-12-17 11:22:20|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|6
1639740150000|2021-12-17 11:22:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639740160000|2021-12-17 11:22:40|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|8
1639740170000|2021-12-17 11:22:50|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|6
1639740180000|2021-12-17 11:23:00|938.9|933.9|939|934|939|934|938.9|933.9|2
1639740190000|2021-12-17 11:23:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1639740200000|2021-12-17 11:23:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639740210000|2021-12-17 11:23:30|939|934|939|934|939.1|934.1|939|934|5
1639740220000|2021-12-17 11:23:40|938.9|933.9|939|934|939.1|934.1|938.9|933.9|6
1639740230000|2021-12-17 11:23:50|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1639740250000|2021-12-17 11:24:10|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|6
1639740260000|2021-12-17 11:24:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1639740270000|2021-12-17 11:24:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639740290000|2021-12-17 11:24:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1639740300000|2021-12-17 11:25:00|939.2|934.2|939.5|934.5|939.6|934.6|939.2|934.2|8
1639740310000|2021-12-17 11:25:10|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639740320000|2021-12-17 11:25:20|939.6|934.6|939.8|934.8|939.9|934.9|939.6|934.6|9
1639740330000|2021-12-17 11:25:30|939.9|934.9|940.2|935.2|940.2|935.2|939.9|934.9|4
1639740340000|2021-12-17 11:25:40|940.3|935.3|940.4|935.4|940.5|935.5|940.3|935.3|4
1639740350000|2021-12-17 11:25:50|940.5|935.5|940.6|935.6|940.6|935.6|940.4|935.4|5
1639740360000|2021-12-17 11:26:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639740370000|2021-12-17 11:26:10|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1639740380000|2021-12-17 11:26:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639740390000|2021-12-17 11:26:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639740400000|2021-12-17 11:26:40|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|2
1639740410000|2021-12-17 11:26:50|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1639740420000|2021-12-17 11:27:00|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639740430000|2021-12-17 11:27:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639740440000|2021-12-17 11:27:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639740450000|2021-12-17 11:27:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639740460000|2021-12-17 11:27:40|940|935|940|935|940|935|939.9|934.9|5
1639740480000|2021-12-17 11:28:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639740490000|2021-12-17 11:28:10|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1639740500000|2021-12-17 11:28:20|940.1|935.1|939.9|934.9|940.2|935.2|939.9|934.9|11
1639740540000|2021-12-17 11:29:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639740560000|2021-12-17 11:29:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639740590000|2021-12-17 11:29:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|4
1639740600000|2021-12-17 11:30:00|939.6|934.6|939.8|934.8|939.8|934.8|939.5|934.5|4
1639740610000|2021-12-17 11:30:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639740620000|2021-12-17 11:30:20|940|935|940.2|935.2|940.2|935.2|940|935|5
1639740630000|2021-12-17 11:30:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|7
1639740640000|2021-12-17 11:30:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639740660000|2021-12-17 11:31:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1639740670000|2021-12-17 11:31:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639740680000|2021-12-17 11:31:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|7
1639740690000|2021-12-17 11:31:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639740700000|2021-12-17 11:31:40|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|8
1639740710000|2021-12-17 11:31:50|940.2|935.2|940.2|935.2|940.3|935.3|940.1|935.1|6
1639740720000|2021-12-17 11:32:00|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|11
1639740730000|2021-12-17 11:32:10|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639740740000|2021-12-17 11:32:20|940|935|939.9|934.9|940|935|939.9|934.9|2
1639740760000|2021-12-17 11:32:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639740820000|2021-12-17 11:33:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639740830000|2021-12-17 11:33:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639740840000|2021-12-17 11:34:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1639740850000|2021-12-17 11:34:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639740880000|2021-12-17 11:34:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639740890000|2021-12-17 11:34:50|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1639740900000|2021-12-17 11:35:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1639740910000|2021-12-17 11:35:10|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639740930000|2021-12-17 11:35:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639740940000|2021-12-17 11:35:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639740960000|2021-12-17 11:36:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639740970000|2021-12-17 11:36:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1639741050000|2021-12-17 11:37:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639741110000|2021-12-17 11:38:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639741120000|2021-12-17 11:38:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639741130000|2021-12-17 11:38:50|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|5
1639741140000|2021-12-17 11:39:00|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1639741150000|2021-12-17 11:39:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639741200000|2021-12-17 11:40:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639741210000|2021-12-17 11:40:10|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1639741230000|2021-12-17 11:40:30|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|4
1639741240000|2021-12-17 11:40:40|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1639741250000|2021-12-17 11:40:50|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1639741260000|2021-12-17 11:41:00|939.5|934.5|939.6|934.6|939.6|934.6|939.4|934.4|4
1639741270000|2021-12-17 11:41:10|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1639741280000|2021-12-17 11:41:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|10
1639741290000|2021-12-17 11:41:30|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|5
1639741300000|2021-12-17 11:41:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639741310000|2021-12-17 11:41:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1639741330000|2021-12-17 11:42:10|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1639741360000|2021-12-17 11:42:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639741400000|2021-12-17 11:43:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639741410000|2021-12-17 11:43:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639741420000|2021-12-17 11:43:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639741430000|2021-12-17 11:43:50|940|935|940.1|935.1|940.1|935.1|940|935|2
1639741440000|2021-12-17 11:44:00|940|935|940|935|940.1|935.1|940|935|5
1639741450000|2021-12-17 11:44:10|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639741470000|2021-12-17 11:44:30|940|935|940.1|935.1|940.1|935.1|940|935|2
1639741480000|2021-12-17 11:44:40|940|935|940|935|940|935|940|935|1
1639741560000|2021-12-17 11:46:00|939.9|934.9|939.9|934.9|940|935|939.9|934.9|5
1639741590000|2021-12-17 11:46:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639741650000|2021-12-17 11:47:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639741660000|2021-12-17 11:47:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639741680000|2021-12-17 11:48:00|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639741690000|2021-12-17 11:48:10|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|3
1639741700000|2021-12-17 11:48:20|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|7
1639741720000|2021-12-17 11:48:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639741730000|2021-12-17 11:48:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1639741760000|2021-12-17 11:49:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639741840000|2021-12-17 11:50:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639741850000|2021-12-17 11:50:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639741860000|2021-12-17 11:51:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639741870000|2021-12-17 11:51:10|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|5
1639741890000|2021-12-17 11:51:30|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|5
1639741900000|2021-12-17 11:51:40|939.5|934.5|939.6|934.6|939.7|934.7|939.4|934.4|5
1639741910000|2021-12-17 11:51:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|10
1639741920000|2021-12-17 11:52:00|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1639741930000|2021-12-17 11:52:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639741940000|2021-12-17 11:52:20|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1639741950000|2021-12-17 11:52:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639741960000|2021-12-17 11:52:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639741980000|2021-12-17 11:53:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1639742000000|2021-12-17 11:53:20|940|935|939.9|934.9|940|935|939.9|934.9|2
1639742010000|2021-12-17 11:53:30|940|935|939.8|934.8|940|935|939.8|934.8|3
1639742020000|2021-12-17 11:53:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1639742040000|2021-12-17 11:54:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1639742050000|2021-12-17 11:54:10|940|935|940|935|940|935|940|935|1
1639742060000|2021-12-17 11:54:20|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639742070000|2021-12-17 11:54:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639742080000|2021-12-17 11:54:40|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1639742090000|2021-12-17 11:54:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|6
1639742100000|2021-12-17 11:55:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639742110000|2021-12-17 11:55:10|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1639742120000|2021-12-17 11:55:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639742130000|2021-12-17 11:55:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639742170000|2021-12-17 11:56:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1639742180000|2021-12-17 11:56:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|5
1639742190000|2021-12-17 11:56:30|940|935|940|935|940|935|940|935|1
1639742200000|2021-12-17 11:56:40|939.9|934.9|940|935|940|935|939.9|934.9|2
1639742210000|2021-12-17 11:56:50|939.9|934.9|939.9|934.9|940|935|939.9|934.9|5
1639742220000|2021-12-17 11:57:00|940|935|940|935|940|935|939.9|934.9|3
1639742240000|2021-12-17 11:57:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1639742250000|2021-12-17 11:57:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639742260000|2021-12-17 11:57:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639742270000|2021-12-17 11:57:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1639742290000|2021-12-17 11:58:10|939.9|934.9|939.9|934.9|940|935|939.9|934.9|3
1639742310000|2021-12-17 11:58:30|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1639742320000|2021-12-17 11:58:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|6
1639742330000|2021-12-17 11:58:50|940|935|940|935|940|935|940|935|1
1639742340000|2021-12-17 11:59:00|940.1|935.1|940|935|940.1|935.1|940|935|2
1639742360000|2021-12-17 11:59:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639742370000|2021-12-17 11:59:30|940|935|940.1|935.1|940.1|935.1|940|935|4
1639742380000|2021-12-17 11:59:40|940|935|940|935|940.1|935.1|940|935|3
1639742390000|2021-12-17 11:59:50|940.1|935.1|940.1|935.1|940.1|935.1|940|935|5
1639742400000|2021-12-17 12:00:00|940.3|935.3|940.9|935.9|940.9|935.9|940.2|935.2|8
1639742410000|2021-12-17 12:00:10|941|936|941|936|941.4|936.4|941|936|4
1639742420000|2021-12-17 12:00:20|941.1|936.1|941|936|941.1|936.1|941|936|4
1639742430000|2021-12-17 12:00:30|941.1|936.1|941.4|936.4|941.5|936.5|941.1|936.1|17
1639742440000|2021-12-17 12:00:40|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|15
1639742460000|2021-12-17 12:01:00|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639742470000|2021-12-17 12:01:10|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1639742480000|2021-12-17 12:01:20|941.5|936.5|941.7|936.7|941.7|936.7|941.4|936.4|6
1639742490000|2021-12-17 12:01:30|942|937|942.1|937.1|942.1|937.1|942|937|2
1639742500000|2021-12-17 12:01:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1639742520000|2021-12-17 12:02:00|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1639742530000|2021-12-17 12:02:10|941.8|936.8|941.6|936.6|941.9|936.9|941.6|936.6|4
1639742540000|2021-12-17 12:02:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639742550000|2021-12-17 12:02:30|941.5|936.5|941.8|936.8|941.8|936.8|941.5|936.5|2
1639742560000|2021-12-17 12:02:40|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|3
1639742570000|2021-12-17 12:02:50|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1639742580000|2021-12-17 12:03:00|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639742590000|2021-12-17 12:03:10|942|937|942|937|942|937|941.9|936.9|13
1639742600000|2021-12-17 12:03:20|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1639742610000|2021-12-17 12:03:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639742620000|2021-12-17 12:03:40|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|5
1639742630000|2021-12-17 12:03:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639742640000|2021-12-17 12:04:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639742650000|2021-12-17 12:04:10|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|2
1639742670000|2021-12-17 12:04:30|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639742680000|2021-12-17 12:04:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639742690000|2021-12-17 12:04:50|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|3
1639742700000|2021-12-17 12:05:00|942.3|937.3|942|937|942.3|937.3|942|937|6
1639742710000|2021-12-17 12:05:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639742720000|2021-12-17 12:05:20|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|4
1639742730000|2021-12-17 12:05:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639742740000|2021-12-17 12:05:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|6
1639742750000|2021-12-17 12:05:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639742760000|2021-12-17 12:06:00|942|937|942|937|942.2|937.2|942|937|5
1639742770000|2021-12-17 12:06:10|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639742780000|2021-12-17 12:06:20|941.9|936.9|941.5|936.5|941.9|936.9|941.5|936.5|4
1639742800000|2021-12-17 12:06:40|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639742830000|2021-12-17 12:07:10|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1639742840000|2021-12-17 12:07:20|941.9|936.9|942|937|942|937|941.9|936.9|2
1639742860000|2021-12-17 12:07:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1639742870000|2021-12-17 12:07:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639742880000|2021-12-17 12:08:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639742890000|2021-12-17 12:08:10|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639742900000|2021-12-17 12:08:20|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639742910000|2021-12-17 12:08:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1639742920000|2021-12-17 12:08:40|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|8
1639742930000|2021-12-17 12:08:50|941.6|936.6|941.3|936.3|941.6|936.6|941.3|936.3|3
1639742940000|2021-12-17 12:09:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639742950000|2021-12-17 12:09:10|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639742960000|2021-12-17 12:09:20|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|4
1639743000000|2021-12-17 12:10:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639743030000|2021-12-17 12:10:30|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639743040000|2021-12-17 12:10:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639743050000|2021-12-17 12:10:50|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1639743070000|2021-12-17 12:11:10|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1639743080000|2021-12-17 12:11:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|6
1639743090000|2021-12-17 12:11:30|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639743100000|2021-12-17 12:11:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639743110000|2021-12-17 12:11:50|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|16
1639743120000|2021-12-17 12:12:00|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639743130000|2021-12-17 12:12:10|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|12
1639743140000|2021-12-17 12:12:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639743160000|2021-12-17 12:12:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639743170000|2021-12-17 12:12:50|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1639743180000|2021-12-17 12:13:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639743190000|2021-12-17 12:13:10|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1639743200000|2021-12-17 12:13:20|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|4
1639743210000|2021-12-17 12:13:30|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1639743220000|2021-12-17 12:13:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639743240000|2021-12-17 12:14:00|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639743270000|2021-12-17 12:14:30|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1639743290000|2021-12-17 12:14:50|941.7|936.7|941.6|936.6|941.7|936.7|941.5|936.5|4
1639743300000|2021-12-17 12:15:00|941.5|936.5|941.4|936.4|941.6|936.6|941.4|936.4|7
1639743310000|2021-12-17 12:15:10|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1639743320000|2021-12-17 12:15:20|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639743330000|2021-12-17 12:15:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639743360000|2021-12-17 12:16:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639743370000|2021-12-17 12:16:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639743380000|2021-12-17 12:16:20|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|9
1639743390000|2021-12-17 12:16:30|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|3
1639743400000|2021-12-17 12:16:40|941.4|936.4|941.4|936.4|941.4|936.4|941.2|936.2|3
1639743410000|2021-12-17 12:16:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|4
1639743420000|2021-12-17 12:17:00|941.3|936.3|941.4|936.4|941.4|936.4|941.2|936.2|6
1639743430000|2021-12-17 12:17:10|941.3|936.3|941.2|936.2|941.5|936.5|941.2|936.2|8
1639743450000|2021-12-17 12:17:30|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639743460000|2021-12-17 12:17:40|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|4
1639743470000|2021-12-17 12:17:50|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|3
1639743480000|2021-12-17 12:18:00|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|2
1639743490000|2021-12-17 12:18:10|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639743510000|2021-12-17 12:18:30|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1639743520000|2021-12-17 12:18:40|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1639743540000|2021-12-17 12:19:00|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639743550000|2021-12-17 12:19:10|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639743560000|2021-12-17 12:19:20|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|4
1639743590000|2021-12-17 12:19:50|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1639743600000|2021-12-17 12:20:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639743610000|2021-12-17 12:20:10|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|2
1639743620000|2021-12-17 12:20:20|941.8|936.8|942.1|937.1|942.1|937.1|941.8|936.8|2
1639743630000|2021-12-17 12:20:30|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|3
1639743650000|2021-12-17 12:20:50|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1639743660000|2021-12-17 12:21:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639743670000|2021-12-17 12:21:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639743680000|2021-12-17 12:21:20|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639743690000|2021-12-17 12:21:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|5
1639743710000|2021-12-17 12:21:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639743770000|2021-12-17 12:22:50|942.2|937.2|941.8|936.8|942.3|937.3|941.8|936.8|5
1639743790000|2021-12-17 12:23:10|941.9|936.9|941.9|936.9|942|937|941.8|936.8|15
1639743800000|2021-12-17 12:23:20|942|937|942.5|937.5|942.5|937.5|942|937|2
1639743850000|2021-12-17 12:24:10|942.8|937.8|943|938|943|938|942.8|937.8|2
1639743860000|2021-12-17 12:24:20|942.9|937.9|943|938|943|938|942.9|937.9|2
1639743870000|2021-12-17 12:24:30|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|2
1639743880000|2021-12-17 12:24:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639743900000|2021-12-17 12:25:00|942.7|937.7|942.4|937.4|942.7|937.7|942.3|937.3|7
1639743930000|2021-12-17 12:25:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639743940000|2021-12-17 12:25:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639743970000|2021-12-17 12:26:10|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|5
1639743980000|2021-12-17 12:26:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639744010000|2021-12-17 12:26:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1639744020000|2021-12-17 12:27:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639744030000|2021-12-17 12:27:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639744040000|2021-12-17 12:27:20|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639744050000|2021-12-17 12:27:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|6
1639744060000|2021-12-17 12:27:40|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639744070000|2021-12-17 12:27:50|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|8
1639744090000|2021-12-17 12:28:10|942.1|937.1|942|937|942.1|937.1|942|937|2
1639744100000|2021-12-17 12:28:20|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639744110000|2021-12-17 12:28:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639744120000|2021-12-17 12:28:40|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639744130000|2021-12-17 12:28:50|942|937|941.9|936.9|942|937|941.9|936.9|2
1639744140000|2021-12-17 12:29:00|942|937|941.9|936.9|942.1|937.1|941.9|936.9|10
1639744150000|2021-12-17 12:29:10|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639744160000|2021-12-17 12:29:20|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1639744180000|2021-12-17 12:29:40|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|6
1639744190000|2021-12-17 12:29:50|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1639744220000|2021-12-17 12:30:20|941.9|936.9|942|937|942|937|941.9|936.9|2
1639744230000|2021-12-17 12:30:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1639744240000|2021-12-17 12:30:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639744250000|2021-12-17 12:30:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1639744260000|2021-12-17 12:31:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639744270000|2021-12-17 12:31:10|942|937|941.6|936.6|942|937|941.6|936.6|8
1639744280000|2021-12-17 12:31:20|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|5
1639744290000|2021-12-17 12:31:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1639744300000|2021-12-17 12:31:40|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1639744320000|2021-12-17 12:32:00|941.5|936.5|941|936|941.5|936.5|941|936|11
1639744340000|2021-12-17 12:32:20|941.1|936.1|941.3|936.3|941.3|936.3|941|936|6
1639744350000|2021-12-17 12:32:30|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|9
1639744370000|2021-12-17 12:32:50|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|3
1639744380000|2021-12-17 12:33:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639744390000|2021-12-17 12:33:10|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639744400000|2021-12-17 12:33:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639744410000|2021-12-17 12:33:30|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|3
1639744420000|2021-12-17 12:33:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|4
1639744430000|2021-12-17 12:33:50|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639744440000|2021-12-17 12:34:00|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|8
1639744450000|2021-12-17 12:34:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|4
1639744460000|2021-12-17 12:34:20|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1639744470000|2021-12-17 12:34:30|941.6|936.6|941|936|941.6|936.6|941|936|3
1639744490000|2021-12-17 12:34:50|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1639744500000|2021-12-17 12:35:00|941|936|940.6|935.6|941.1|936.1|940.6|935.6|8
1639744510000|2021-12-17 12:35:10|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|4
1639744520000|2021-12-17 12:35:20|940.5|935.5|940.9|935.9|940.9|935.9|940.5|935.5|5
1639744530000|2021-12-17 12:35:30|941|936|941.1|936.1|941.1|936.1|940.8|935.8|14
1639744540000|2021-12-17 12:35:40|941.2|936.2|941.2|936.2|941.5|936.5|941.1|936.1|7
1639744550000|2021-12-17 12:35:50|941.3|936.3|941.5|936.5|941.8|936.8|941.1|936.1|16
1639744560000|2021-12-17 12:36:00|941.6|936.6|941.2|936.2|941.8|936.8|941.2|936.2|10
1639744570000|2021-12-17 12:36:10|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|2
1639744580000|2021-12-17 12:36:20|941.7|936.7|942.1|937.1|942.1|937.1|941.7|936.7|8
1639744590000|2021-12-17 12:36:30|942|937|942|937|942.1|937.1|942|937|3
1639744600000|2021-12-17 12:36:40|941.8|936.8|941.8|936.8|941.9|936.9|941.7|936.7|9
1639744610000|2021-12-17 12:36:50|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1639744620000|2021-12-17 12:37:00|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|6
1639744630000|2021-12-17 12:37:10|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1639744640000|2021-12-17 12:37:20|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|8
1639744650000|2021-12-17 12:37:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1639744660000|2021-12-17 12:37:40|941.8|936.8|942.1|937.1|942.1|937.1|941.8|936.8|6
1639744670000|2021-12-17 12:37:50|942|937|941.7|936.7|942.1|937.1|941.7|936.7|17
1639744680000|2021-12-17 12:38:00|941.8|936.8|941.2|936.2|941.8|936.8|941.2|936.2|6
1639744690000|2021-12-17 12:38:10|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1639744710000|2021-12-17 12:38:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639744720000|2021-12-17 12:38:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639744740000|2021-12-17 12:39:00|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1639744770000|2021-12-17 12:39:30|941.4|936.4|941.1|936.1|941.4|936.4|941.1|936.1|6
1639744780000|2021-12-17 12:39:40|941|936|940.7|935.7|941|936|940.7|935.7|3
1639744790000|2021-12-17 12:39:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639744800000|2021-12-17 12:40:00|940.9|935.9|941|936|941|936|940.9|935.9|2
1639744810000|2021-12-17 12:40:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639744830000|2021-12-17 12:40:30|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639744840000|2021-12-17 12:40:40|941.2|936.2|941.1|936.1|941.2|936.2|941|936|3
1639744850000|2021-12-17 12:40:50|941|936|940.9|935.9|941|936|940.9|935.9|2
1639744890000|2021-12-17 12:41:30|940.6|935.6|940.4|935.4|940.7|935.7|940.4|935.4|5
1639744900000|2021-12-17 12:41:40|940.3|935.3|940.2|935.2|940.4|935.4|940.2|935.2|4
1639744910000|2021-12-17 12:41:50|940.1|935.1|940.2|935.2|940.3|935.3|940.1|935.1|3
1639744920000|2021-12-17 12:42:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639744930000|2021-12-17 12:42:10|940|935|940|935|940|935|940|935|1
1639744940000|2021-12-17 12:42:20|939.9|934.9|939.8|934.8|940.1|935.1|939.5|934.5|9
1639744950000|2021-12-17 12:42:30|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1639744960000|2021-12-17 12:42:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|5
1639744970000|2021-12-17 12:42:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639744980000|2021-12-17 12:43:00|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639744990000|2021-12-17 12:43:10|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|3
1639745000000|2021-12-17 12:43:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1639745010000|2021-12-17 12:43:30|940.3|935.3|940|935|940.3|935.3|940|935|3
1639745020000|2021-12-17 12:43:40|939.9|934.9|940|935|940|935|939.9|934.9|2
1639745040000|2021-12-17 12:44:00|940.1|935.1|940.1|935.1|940.1|935.1|940|935|7
1639745050000|2021-12-17 12:44:10|940.2|935.2|940|935|940.3|935.3|940|935|7
1639745060000|2021-12-17 12:44:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1639745070000|2021-12-17 12:44:30|940.3|935.3|940.5|935.5|940.6|935.6|940.3|935.3|7
1639745080000|2021-12-17 12:44:40|940.6|935.6|940.6|935.6|940.7|935.7|940.4|935.4|9
1639745090000|2021-12-17 12:44:50|940.5|935.5|940.3|935.3|940.5|935.5|940.2|935.2|5
1639745100000|2021-12-17 12:45:00|940.1|935.1|939.9|934.9|940.2|935.2|939.9|934.9|5
1639745110000|2021-12-17 12:45:10|940|935|940.1|935.1|940.2|935.2|940|935|4
1639745140000|2021-12-17 12:45:40|940|935|940.1|935.1|940.1|935.1|940|935|2
1639745150000|2021-12-17 12:45:50|940|935|940|935|940|935|940|935|1
1639745160000|2021-12-17 12:46:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639745180000|2021-12-17 12:46:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639745190000|2021-12-17 12:46:30|940|935|940.1|935.1|940.1|935.1|939.7|934.7|5
1639745200000|2021-12-17 12:46:40|940|935|940.3|935.3|940.3|935.3|940|935|3
1639745210000|2021-12-17 12:46:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639745230000|2021-12-17 12:47:10|940.3|935.3|940.2|935.2|940.3|935.3|940.1|935.1|4
1639745240000|2021-12-17 12:47:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|8
1639745250000|2021-12-17 12:47:30|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|3
1639745260000|2021-12-17 12:47:40|940.2|935.2|940.1|935.1|940.2|935.2|940|935|7
1639745270000|2021-12-17 12:47:50|940|935|940.1|935.1|940.2|935.2|940|935|4
1639745280000|2021-12-17 12:48:00|940.3|935.3|940.4|935.4|940.5|935.5|940.3|935.3|4
1639745290000|2021-12-17 12:48:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639745300000|2021-12-17 12:48:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1639745310000|2021-12-17 12:48:30|940|935|940.1|935.1|940.1|935.1|940|935|4
1639745320000|2021-12-17 12:48:40|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639745330000|2021-12-17 12:48:50|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|8
1639745340000|2021-12-17 12:49:00|940.4|935.4|940.4|935.4|940.6|935.6|940.4|935.4|9
1639745350000|2021-12-17 12:49:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639745360000|2021-12-17 12:49:20|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|4
1639745370000|2021-12-17 12:49:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639745390000|2021-12-17 12:49:50|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|6
1639745400000|2021-12-17 12:50:00|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|4
1639745410000|2021-12-17 12:50:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639745420000|2021-12-17 12:50:20|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|11
1639745430000|2021-12-17 12:50:30|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|4
1639745440000|2021-12-17 12:50:40|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|4
1639745450000|2021-12-17 12:50:50|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1639745460000|2021-12-17 12:51:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|5
1639745470000|2021-12-17 12:51:10|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|8
1639745480000|2021-12-17 12:51:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639745490000|2021-12-17 12:51:30|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|6
1639745500000|2021-12-17 12:51:40|940.5|935.5|941.7|936.7|941.7|936.7|940.3|935.3|8
1639745510000|2021-12-17 12:51:50|941.4|936.4|941.9|936.9|941.9|936.9|941.3|936.3|8
1639745520000|2021-12-17 12:52:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639745530000|2021-12-17 12:52:10|941.6|936.6|941.6|936.6|941.7|936.7|941.5|936.5|11
1639745540000|2021-12-17 12:52:20|941.7|936.7|941.4|936.4|941.9|936.9|941.4|936.4|8
1639745550000|2021-12-17 12:52:30|941.3|936.3|941.4|936.4|941.6|936.6|941.3|936.3|10
1639745560000|2021-12-17 12:52:40|941.5|936.5|941|936|941.5|936.5|941|936|4
1639745570000|2021-12-17 12:52:50|941.1|936.1|941|936|941.1|936.1|941|936|2
1639745580000|2021-12-17 12:53:00|941.1|936.1|940.7|935.7|941.1|936.1|940.7|935.7|12
1639745590000|2021-12-17 12:53:10|940.8|935.8|940.8|935.8|940.8|935.8|940.6|935.6|5
1639745600000|2021-12-17 12:53:20|941|936|941|936|941|936|940.9|935.9|9
1639745610000|2021-12-17 12:53:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639745620000|2021-12-17 12:53:40|941.3|936.3|941.5|936.5|941.5|936.5|941.2|936.2|4
1639745630000|2021-12-17 12:53:50|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1639745640000|2021-12-17 12:54:00|942|937|941.9|936.9|942.3|937.3|941.9|936.9|9
1639745650000|2021-12-17 12:54:10|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1639745670000|2021-12-17 12:54:30|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|6
1639745680000|2021-12-17 12:54:40|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1639745690000|2021-12-17 12:54:50|942|937|942|937|942.1|937.1|942|937|15
1639745700000|2021-12-17 12:55:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|6
1639745710000|2021-12-17 12:55:10|942.4|937.4|942.7|937.7|942.7|937.7|942.3|937.3|8
1639745720000|2021-12-17 12:55:20|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|2
1639745730000|2021-12-17 12:55:30|942.4|937.4|942.7|937.7|942.8|937.8|942.4|937.4|10
1639745740000|2021-12-17 12:55:40|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|5
1639745750000|2021-12-17 12:55:50|942.5|937.5|942|937|942.5|937.5|942|937|5
1639745760000|2021-12-17 12:56:00|942.1|937.1|942|937|942.1|937.1|942|937|4
1639745770000|2021-12-17 12:56:10|941.9|936.9|941.9|936.9|942|937|941.9|936.9|3
1639745790000|2021-12-17 12:56:30|942|937|942.1|937.1|942.2|937.2|942|937|10
1639745800000|2021-12-17 12:56:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1639745810000|2021-12-17 12:56:50|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1639745820000|2021-12-17 12:57:00|942.1|937.1|942|937|942.1|937.1|942|937|2
1639745840000|2021-12-17 12:57:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1639745850000|2021-12-17 12:57:30|942|937|942|937|942|937|942|937|1
1639745860000|2021-12-17 12:57:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639745870000|2021-12-17 12:57:50|941.7|936.7|942|937|942|937|941.7|936.7|3
1639745880000|2021-12-17 12:58:00|942.1|937.1|941.6|936.6|942.1|937.1|941.6|936.6|6
1639745890000|2021-12-17 12:58:10|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639745910000|2021-12-17 12:58:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639745930000|2021-12-17 12:58:50|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639745940000|2021-12-17 12:59:00|941.6|936.6|941.9|936.9|942|937|941.6|936.6|6
1639745960000|2021-12-17 12:59:20|942|937|941.4|936.4|942|937|941.4|936.4|7
1639745970000|2021-12-17 12:59:30|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|5
1639745980000|2021-12-17 12:59:40|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1639746000000|2021-12-17 13:00:00|941.5|936.5|942.9|937.9|943.2|938.2|941.5|936.5|18
1639746010000|2021-12-17 13:00:10|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1639746020000|2021-12-17 13:00:20|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639746030000|2021-12-17 13:00:30|942.7|937.7|943|938|943|938|942.7|937.7|5
1639746040000|2021-12-17 13:00:40|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|3
1639746050000|2021-12-17 13:00:50|943|938|942.9|937.9|943|938|942.7|937.7|5
1639746060000|2021-12-17 13:01:00|943.1|938.1|943.5|938.5|943.7|938.7|943.1|938.1|8
1639746070000|2021-12-17 13:01:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639746080000|2021-12-17 13:01:20|943.5|938.5|943.4|938.4|943.7|938.7|943.4|938.4|5
1639746090000|2021-12-17 13:01:30|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|6
1639746110000|2021-12-17 13:01:50|943.5|938.5|943.6|938.6|943.6|938.6|943.4|938.4|4
1639746120000|2021-12-17 13:02:00|943.7|938.7|944|939|944|939|943.7|938.7|4
1639746130000|2021-12-17 13:02:10|943.9|938.9|944.1|939.1|944.1|939.1|943.8|938.8|4
1639746140000|2021-12-17 13:02:20|944|939|944.1|939.1|944.1|939.1|944|939|6
1639746150000|2021-12-17 13:02:30|943.9|938.9|944|939|944|939|943.8|938.8|4
1639746160000|2021-12-17 13:02:40|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|5
1639746170000|2021-12-17 13:02:50|944.5|939.5|944.4|939.4|944.6|939.6|944.3|939.3|5
1639746180000|2021-12-17 13:03:00|944.3|939.3|944.7|939.7|944.7|939.7|944.3|939.3|9
1639746190000|2021-12-17 13:03:10|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|7
1639746200000|2021-12-17 13:03:20|944.4|939.4|944.3|939.3|944.4|939.4|944.2|939.2|7
1639746210000|2021-12-17 13:03:30|944.2|939.2|944|939|944.2|939.2|943.9|938.9|3
1639746220000|2021-12-17 13:03:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639746230000|2021-12-17 13:03:50|944|939|943.9|938.9|944|939|943.9|938.9|2
1639746240000|2021-12-17 13:04:00|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1639746250000|2021-12-17 13:04:10|943.7|938.7|943.4|938.4|943.7|938.7|943.3|938.3|4
1639746260000|2021-12-17 13:04:20|943.3|938.3|943.3|938.3|943.4|938.4|943.2|938.2|7
1639746270000|2021-12-17 13:04:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639746280000|2021-12-17 13:04:40|943.5|938.5|943.9|938.9|943.9|938.9|943.5|938.5|6
1639746290000|2021-12-17 13:04:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1639746300000|2021-12-17 13:05:00|943.8|938.8|944|939|944.3|939.3|943.8|938.8|5
1639746310000|2021-12-17 13:05:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639746320000|2021-12-17 13:05:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639746340000|2021-12-17 13:05:40|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|4
1639746350000|2021-12-17 13:05:50|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1639746360000|2021-12-17 13:06:00|944|939|943.6|938.6|944|939|943.6|938.6|3
1639746370000|2021-12-17 13:06:10|943.5|938.5|944|939|944|939|943.5|938.5|3
1639746380000|2021-12-17 13:06:20|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|4
1639746390000|2021-12-17 13:06:30|943.7|938.7|943.6|938.6|943.8|938.8|943.6|938.6|5
1639746400000|2021-12-17 13:06:40|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|7
1639746410000|2021-12-17 13:06:50|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1639746420000|2021-12-17 13:07:00|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|9
1639746430000|2021-12-17 13:07:10|943.6|938.6|943.9|938.9|943.9|938.9|943.6|938.6|4
1639746440000|2021-12-17 13:07:20|944|939|944.2|939.2|944.2|939.2|944|939|3
1639746450000|2021-12-17 13:07:30|944.3|939.3|944.5|939.5|944.6|939.6|944.3|939.3|4
1639746460000|2021-12-17 13:07:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1639746470000|2021-12-17 13:07:50|944.3|939.3|944|939|944.4|939.4|943.8|938.8|8
1639746480000|2021-12-17 13:08:00|944.1|939.1|943.6|938.6|944.1|939.1|943.6|938.6|4
1639746490000|2021-12-17 13:08:10|943.5|938.5|943.2|938.2|943.5|938.5|943.2|938.2|3
1639746500000|2021-12-17 13:08:20|943|938|943|938|943.1|938.1|943|938|3
1639746510000|2021-12-17 13:08:30|943.2|938.2|943.1|938.1|943.4|938.4|943.1|938.1|6
1639746520000|2021-12-17 13:08:40|943.2|938.2|943|938|943.3|938.3|943|938|5
1639746530000|2021-12-17 13:08:50|943.1|938.1|943.1|938.1|943.2|938.2|943|938|7
1639746540000|2021-12-17 13:09:00|943.2|938.2|943.3|938.3|943.5|938.5|943.2|938.2|6
1639746550000|2021-12-17 13:09:10|943.2|938.2|943.6|938.6|943.6|938.6|943.2|938.2|11
1639746560000|2021-12-17 13:09:20|943.7|938.7|944.1|939.1|944.1|939.1|943.7|938.7|5
1639746570000|2021-12-17 13:09:30|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|5
1639746580000|2021-12-17 13:09:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639746590000|2021-12-17 13:09:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|13
1639746600000|2021-12-17 13:10:00|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|14
1639746610000|2021-12-17 13:10:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639746620000|2021-12-17 13:10:20|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639746630000|2021-12-17 13:10:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639746640000|2021-12-17 13:10:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639746660000|2021-12-17 13:11:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639746670000|2021-12-17 13:11:10|944.3|939.3|944.7|939.7|944.7|939.7|944.3|939.3|5
1639746680000|2021-12-17 13:11:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639746690000|2021-12-17 13:11:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|8
1639746700000|2021-12-17 13:11:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639746710000|2021-12-17 13:11:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639746720000|2021-12-17 13:12:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1639746730000|2021-12-17 13:12:10|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639746770000|2021-12-17 13:12:50|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|3
1639746780000|2021-12-17 13:13:00|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|6
1639746790000|2021-12-17 13:13:10|944.1|939.1|944.2|939.2|944.2|939.2|944|939|9
1639746800000|2021-12-17 13:13:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|7
1639746810000|2021-12-17 13:13:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1639746820000|2021-12-17 13:13:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639746830000|2021-12-17 13:13:50|944.4|939.4|944.5|939.5|944.7|939.7|944.3|939.3|7
1639746840000|2021-12-17 13:14:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1639746850000|2021-12-17 13:14:10|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|4
1639746860000|2021-12-17 13:14:20|945.1|940.1|944.8|939.8|945.1|940.1|944.8|939.8|4
1639746870000|2021-12-17 13:14:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1639746880000|2021-12-17 13:14:40|944.8|939.8|945|940|945|940|944.8|939.8|11
1639746900000|2021-12-17 13:15:00|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1639746910000|2021-12-17 13:15:10|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639746920000|2021-12-17 13:15:20|945.1|940.1|945|940|945.1|940.1|945|940|2
1639746930000|2021-12-17 13:15:30|944.9|939.9|945|940|945|940|944.9|939.9|6
1639746940000|2021-12-17 13:15:40|944.9|939.9|945|940|945|940|944.9|939.9|2
1639746950000|2021-12-17 13:15:50|945.1|940.1|945.6|940.6|945.6|940.6|945.1|940.1|6
1639746960000|2021-12-17 13:16:00|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|12
1639746970000|2021-12-17 13:16:10|945.5|940.5|945.5|940.5|945.9|940.9|945.5|940.5|7
1639747000000|2021-12-17 13:16:40|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1639747010000|2021-12-17 13:16:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|4
1639747020000|2021-12-17 13:17:00|946|941|946.3|941.3|946.3|941.3|946|941|9
1639747030000|2021-12-17 13:17:10|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1639747040000|2021-12-17 13:17:20|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|10
1639747050000|2021-12-17 13:17:30|946.1|941.1|946.2|941.2|946.4|941.4|946.1|941.1|8
1639747060000|2021-12-17 13:17:40|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|12
1639747070000|2021-12-17 13:17:50|946.3|941.3|946|941|946.4|941.4|946|941|13
1639747080000|2021-12-17 13:18:00|945.8|940.8|946.1|941.1|946.2|941.2|945.8|940.8|5
1639747090000|2021-12-17 13:18:10|946|941|946|941|946|941|946|941|1
1639747100000|2021-12-17 13:18:20|945.8|940.8|945.7|940.7|945.8|940.8|945.6|940.6|6
1639747110000|2021-12-17 13:18:30|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1639747120000|2021-12-17 13:18:40|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|5
1639747140000|2021-12-17 13:19:00|945.8|940.8|945.9|940.9|946.1|941.1|945.7|940.7|12
1639747150000|2021-12-17 13:19:10|946|941|946.1|941.1|946.1|941.1|946|941|2
1639747160000|2021-12-17 13:19:20|946|941|946.3|941.3|946.3|941.3|946|941|6
1639747170000|2021-12-17 13:19:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1639747180000|2021-12-17 13:19:40|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|6
1639747190000|2021-12-17 13:19:50|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|7
1639747200000|2021-12-17 13:20:00|946.8|941.8|948.1|943.1|948.1|943.1|946.5|941.5|22
1639747210000|2021-12-17 13:20:10|948|943|947.4|942.4|948.1|943.1|947.3|942.3|11
1639747220000|2021-12-17 13:20:20|947.5|942.5|947.6|942.6|947.6|942.6|947.4|942.4|3
1639747230000|2021-12-17 13:20:30|947.5|942.5|947.2|942.2|947.7|942.7|947.2|942.2|12
1639747240000|2021-12-17 13:20:40|947.4|942.4|947.2|942.2|947.6|942.6|947.2|942.2|8
1639747250000|2021-12-17 13:20:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1639747260000|2021-12-17 13:21:00|947.1|942.1|947.2|942.2|947.6|942.6|947.1|942.1|14
1639747270000|2021-12-17 13:21:10|947.5|942.5|948.3|943.3|948.3|943.3|947.3|942.3|10
1639747280000|2021-12-17 13:21:20|948.4|943.4|947.8|942.8|948.5|943.5|947.7|942.7|10
1639747290000|2021-12-17 13:21:30|948|943|947.8|942.8|948.1|943.1|947.8|942.8|6
1639747300000|2021-12-17 13:21:40|947.9|942.9|947.8|942.8|948|943|947.7|942.7|7
1639747310000|2021-12-17 13:21:50|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|5
1639747320000|2021-12-17 13:22:00|947.9|942.9|948|943|948.1|943.1|947.9|942.9|10
1639747330000|2021-12-17 13:22:10|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|4
1639747340000|2021-12-17 13:22:20|948.5|943.5|948.4|943.4|948.5|943.5|948.1|943.1|4
1639747350000|2021-12-17 13:22:30|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|5
1639747360000|2021-12-17 13:22:40|948.2|943.2|948.5|943.5|948.5|943.5|948.1|943.1|8
1639747370000|2021-12-17 13:22:50|948.6|943.6|948.9|943.9|948.9|943.9|948.6|943.6|3
1639747380000|2021-12-17 13:23:00|948.8|943.8|949|944|949|944|948.6|943.6|7
1639747390000|2021-12-17 13:23:10|949.2|944.2|949.5|944.5|949.5|944.5|949.2|944.2|11
1639747400000|2021-12-17 13:23:20|949.4|944.4|949.6|944.6|949.7|944.7|949.4|944.4|6
1639747410000|2021-12-17 13:23:30|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|2
1639747420000|2021-12-17 13:23:40|949.4|944.4|949.3|944.3|949.4|944.4|949.3|944.3|6
1639747430000|2021-12-17 13:23:50|949.2|944.2|949.3|944.3|949.3|944.3|949.1|944.1|14
1639747440000|2021-12-17 13:24:00|949.4|944.4|949.9|944.9|949.9|944.9|949.4|944.4|10
1639747450000|2021-12-17 13:24:10|949.8|944.8|949.6|944.6|949.8|944.8|949.5|944.5|4
1639747460000|2021-12-17 13:24:20|949.7|944.7|949.8|944.8|949.8|944.8|949.7|944.7|2
1639747470000|2021-12-17 13:24:30|949.9|944.9|950.1|945.1|950.3|945.3|949.9|944.9|7
1639747480000|2021-12-17 13:24:40|950.2|945.2|950.1|945.1|950.3|945.3|950.1|945.1|4
1639747490000|2021-12-17 13:24:50|950.2|945.2|950.1|945.1|950.2|945.2|949.9|944.9|10
1639747500000|2021-12-17 13:25:00|950|945|949|944|950.1|945.1|949|944|12
1639747510000|2021-12-17 13:25:10|948.8|943.8|949.4|944.4|949.4|944.4|948.7|943.7|10
1639747520000|2021-12-17 13:25:20|949.5|944.5|949.1|944.1|949.5|944.5|949.1|944.1|7
1639747530000|2021-12-17 13:25:30|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|2
1639747540000|2021-12-17 13:25:40|948.9|943.9|949.1|944.1|949.2|944.2|948.9|943.9|6
1639747550000|2021-12-17 13:25:50|948.9|943.9|949.2|944.2|949.2|944.2|948.9|943.9|7
1639747560000|2021-12-17 13:26:00|949.5|944.5|949.4|944.4|949.7|944.7|949.4|944.4|20
1639747570000|2021-12-17 13:26:10|949.3|944.3|949.6|944.6|949.6|944.6|949.3|944.3|6
1639747580000|2021-12-17 13:26:20|949.7|944.7|949.9|944.9|949.9|944.9|949.7|944.7|4
1639747590000|2021-12-17 13:26:30|950|945|950|945|950.1|945.1|949.8|944.8|9
1639747600000|2021-12-17 13:26:40|949.8|944.8|949.6|944.6|949.8|944.8|949.6|944.6|3
1639747610000|2021-12-17 13:26:50|949.5|944.5|949.6|944.6|949.6|944.6|949.4|944.4|10
1639747620000|2021-12-17 13:27:00|949.7|944.7|949.5|944.5|949.7|944.7|949.4|944.4|5
1639747630000|2021-12-17 13:27:10|949.6|944.6|949.9|944.9|949.9|944.9|949.5|944.5|7
1639747640000|2021-12-17 13:27:20|950|945|950.1|945.1|950.1|945.1|950|945|6
1639747650000|2021-12-17 13:27:30|949.9|944.9|949.9|944.9|949.9|944.9|949.9|944.9|1
1639747660000|2021-12-17 13:27:40|949.8|944.8|949.8|944.8|949.8|944.8|949.8|944.8|1
1639747670000|2021-12-17 13:27:50|949.7|944.7|949.5|944.5|949.8|944.8|949.4|944.4|6
1639747680000|2021-12-17 13:28:00|949.4|944.4|949.4|944.4|949.4|944.4|949.2|944.2|6
1639747690000|2021-12-17 13:28:10|949.5|944.5|949.7|944.7|949.7|944.7|949.5|944.5|7
1639747700000|2021-12-17 13:28:20|949.6|944.6|949.1|944.1|949.6|944.6|949.1|944.1|5
1639747710000|2021-12-17 13:28:30|949.3|944.3|949.3|944.3|949.3|944.3|949.3|944.3|1
1639747720000|2021-12-17 13:28:40|948.9|943.9|949.1|944.1|949.2|944.2|948.9|943.9|8
1639747730000|2021-12-17 13:28:50|949|944|949|944|949|944|948.9|943.9|3
1639747740000|2021-12-17 13:29:00|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|4
1639747750000|2021-12-17 13:29:10|948.8|943.8|948.8|943.8|948.8|943.8|948.8|943.8|1
1639747760000|2021-12-17 13:29:20|948.9|943.9|948.8|943.8|948.9|943.9|948.7|943.7|14
1639747770000|2021-12-17 13:29:30|948.9|943.9|948.8|943.8|948.9|943.9|948.8|943.8|12
1639747780000|2021-12-17 13:29:40|948.9|943.9|948.9|943.9|949|944|948.8|943.8|5
1639747800000|2021-12-17 13:30:00|948.6|943.6|948.7|943.7|948.9|943.9|948.4|943.4|13
1639747810000|2021-12-17 13:30:10|948.8|943.8|948.6|943.6|948.9|943.9|948.5|943.5|9
1639747820000|2021-12-17 13:30:20|948.5|943.5|948.4|943.4|948.6|943.6|948.4|943.4|9
1639747830000|2021-12-17 13:30:30|948.5|943.5|948.8|943.8|948.9|943.9|948.4|943.4|9
1639747840000|2021-12-17 13:30:40|948.9|943.9|949|944|949.1|944.1|948.9|943.9|4
1639747850000|2021-12-17 13:30:50|949.1|944.1|948.7|943.7|949.1|944.1|948.7|943.7|3
1639747860000|2021-12-17 13:31:00|948.8|943.8|949.5|944.5|949.7|944.7|948.8|943.8|22
1639747870000|2021-12-17 13:31:10|949.3|944.3|948.9|943.9|949.4|944.4|948.9|943.9|6
1639747880000|2021-12-17 13:31:20|948.8|943.8|949|944|949.1|944.1|948.6|943.6|10
1639747890000|2021-12-17 13:31:30|949.1|944.1|949.5|944.5|949.6|944.6|949.1|944.1|13
1639747900000|2021-12-17 13:31:40|949.3|944.3|949.4|944.4|949.5|944.5|949.3|944.3|21
1639747910000|2021-12-17 13:31:50|949.5|944.5|949.5|944.5|949.6|944.6|949.4|944.4|7
1639747920000|2021-12-17 13:32:00|949.6|944.6|949.9|944.9|949.9|944.9|949.5|944.5|11
1639747930000|2021-12-17 13:32:10|949.8|944.8|949.9|944.9|949.9|944.9|949.7|944.7|16
1639747940000|2021-12-17 13:32:20|950|945|950.2|945.2|950.2|945.2|949.6|944.6|21
1639747950000|2021-12-17 13:32:30|950.1|945.1|950.2|945.2|950.3|945.3|950.1|945.1|21
1639747960000|2021-12-17 13:32:40|950.1|945.1|950.2|945.2|950.2|945.2|950.1|945.1|2
1639747970000|2021-12-17 13:32:50|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1639747980000|2021-12-17 13:33:00|950.1|945.1|950.4|945.4|950.4|945.4|950.1|945.1|10
1639747990000|2021-12-17 13:33:10|950.3|945.3|950.4|945.4|950.6|945.6|950.3|945.3|13
1639748000000|2021-12-17 13:33:20|950.5|945.5|950.6|945.6|950.6|945.6|950.4|945.4|9
1639748010000|2021-12-17 13:33:30|950.5|945.5|951.9|946.9|951.9|946.9|950.4|945.4|19
1639748020000|2021-12-17 13:33:40|951.7|946.7|951.6|946.6|951.9|946.9|951.5|946.5|8
1639748030000|2021-12-17 13:33:50|951.4|946.4|950.9|945.9|951.4|946.4|950.8|945.8|14
1639748040000|2021-12-17 13:34:00|950.8|945.8|951.8|946.8|951.8|946.8|950.8|945.8|12
1639748050000|2021-12-17 13:34:10|951.9|946.9|951.9|946.9|952|947|951.9|946.9|7
1639748060000|2021-12-17 13:34:20|952|947|952|947|952|947|951.6|946.6|12
1639748070000|2021-12-17 13:34:30|952.1|947.1|952.5|947.5|952.5|947.5|952.1|947.1|6
1639748080000|2021-12-17 13:34:40|952.4|947.4|952.4|947.4|952.5|947.5|952.3|947.3|15
1639748090000|2021-12-17 13:34:50|952.5|947.5|952.5|947.5|952.6|947.6|952.5|947.5|5
1639748100000|2021-12-17 13:35:00|952.4|947.4|953|948|953.3|948.3|952.4|947.4|15
1639748110000|2021-12-17 13:35:10|952.7|947.7|952.5|947.5|952.7|947.7|952.5|947.5|6
1639748120000|2021-12-17 13:35:20|952.4|947.4|952.4|947.4|952.5|947.5|952.1|947.1|9
1639748130000|2021-12-17 13:35:30|952.5|947.5|952.4|947.4|952.6|947.6|952.4|947.4|11
1639748140000|2021-12-17 13:35:40|952.3|947.3|952.3|947.3|952.3|947.3|952.1|947.1|3
1639748150000|2021-12-17 13:35:50|952.2|947.2|952.5|947.5|952.6|947.6|952.2|947.2|8
1639748160000|2021-12-17 13:36:00|952.3|947.3|952.4|947.4|952.6|947.6|951.9|946.9|15
1639748170000|2021-12-17 13:36:10|952.2|947.2|952.2|947.2|952.3|947.3|952.1|947.1|5
1639748180000|2021-12-17 13:36:20|952|947|952.1|947.1|952.3|947.3|952|947|6
1639748190000|2021-12-17 13:36:30|952.2|947.2|952.2|947.2|952.4|947.4|952|947|16
1639748200000|2021-12-17 13:36:40|952.1|947.1|952.2|947.2|952.3|947.3|952|947|6
1639748210000|2021-12-17 13:36:50|952.3|947.3|952.3|947.3|952.4|947.4|952.2|947.2|9
1639748220000|2021-12-17 13:37:00|952.2|947.2|952.3|947.3|952.5|947.5|952.2|947.2|14
1639748230000|2021-12-17 13:37:10|952.2|947.2|952.5|947.5|952.5|947.5|952.2|947.2|2
1639748240000|2021-12-17 13:37:20|952.9|947.9|952.7|947.7|952.9|947.9|952.6|947.6|11
1639748250000|2021-12-17 13:37:30|952.8|947.8|952.8|947.8|952.9|947.9|952.7|947.7|13
1639748260000|2021-12-17 13:37:40|952.7|947.7|952.9|947.9|952.9|947.9|952.7|947.7|5
1639748270000|2021-12-17 13:37:50|953|948|953.1|948.1|953.3|948.3|953|948|16
1639748280000|2021-12-17 13:38:00|953|948|952.8|947.8|953.2|948.2|952.6|947.6|14
1639748290000|2021-12-17 13:38:10|952.7|947.7|952|947|952.8|947.8|952|947|8
1639748300000|2021-12-17 13:38:20|952.1|947.1|951.5|946.5|952.1|947.1|951.4|946.4|13
1639748310000|2021-12-17 13:38:30|951.6|946.6|950.7|945.7|951.6|946.6|950.7|945.7|8
1639748320000|2021-12-17 13:38:40|950.5|945.5|950.6|945.6|951|946|950.2|945.2|12
1639748330000|2021-12-17 13:38:50|950.5|945.5|951|946|951|946|950.4|945.4|7
1639748340000|2021-12-17 13:39:00|950.8|945.8|950.7|945.7|951|946|950.7|945.7|10
1639748350000|2021-12-17 13:39:10|950.6|945.6|950.5|945.5|950.6|945.6|950.4|945.4|6
1639748360000|2021-12-17 13:39:20|950.4|945.4|950.3|945.3|950.5|945.5|950.3|945.3|7
1639748370000|2021-12-17 13:39:30|950.4|945.4|950.5|945.5|950.5|945.5|950.3|945.3|4
1639748380000|2021-12-17 13:39:40|950.6|945.6|950.4|945.4|950.6|945.6|950.4|945.4|5
1639748390000|2021-12-17 13:39:50|950.5|945.5|950.4|945.4|950.5|945.5|950.4|945.4|10
1639748400000|2021-12-17 13:40:00|950.3|945.3|949.2|944.2|950.3|945.3|949.2|944.2|14
1639748410000|2021-12-17 13:40:10|949.3|944.3|949.2|944.2|949.5|944.5|949.2|944.2|6
1639748420000|2021-12-17 13:40:20|948.9|943.9|948.7|943.7|948.9|943.9|948.4|943.4|8
1639748430000|2021-12-17 13:40:30|948.9|943.9|948.5|943.5|949.3|944.3|948.4|943.4|8
1639748440000|2021-12-17 13:40:40|948.7|943.7|948.2|943.2|948.7|943.7|948.2|943.2|5
1639748450000|2021-12-17 13:40:50|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|4
1639748460000|2021-12-17 13:41:00|948|943|948.3|943.3|948.4|943.4|947.9|942.9|10
1639748470000|2021-12-17 13:41:10|948.2|943.2|948.2|943.2|948.3|943.3|948.1|943.1|6
1639748480000|2021-12-17 13:41:20|948.1|943.1|948.1|943.1|948.4|943.4|948|943|10
1639748490000|2021-12-17 13:41:30|948.2|943.2|948.8|943.8|949|944|948.2|943.2|6
1639748500000|2021-12-17 13:41:40|948.5|943.5|948.8|943.8|948.8|943.8|948.5|943.5|3
1639748510000|2021-12-17 13:41:50|948.7|943.7|948.7|943.7|948.7|943.7|948.7|943.7|1
1639748520000|2021-12-17 13:42:00|948.6|943.6|948.6|943.6|948.7|943.7|948.5|943.5|6
1639748530000|2021-12-17 13:42:10|948.5|943.5|948.2|943.2|948.5|943.5|948.2|943.2|4
1639748540000|2021-12-17 13:42:20|948.1|943.1|947.5|942.5|948.2|943.2|947.5|942.5|7
1639748550000|2021-12-17 13:42:30|947.6|942.6|948.2|943.2|948.2|943.2|947.6|942.6|9
1639748560000|2021-12-17 13:42:40|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|5
1639748570000|2021-12-17 13:42:50|948.2|943.2|948|943|948.3|943.3|948|943|8
1639748580000|2021-12-17 13:43:00|947.9|942.9|948|943|948.1|943.1|947.9|942.9|6
1639748600000|2021-12-17 13:43:20|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|10
1639748610000|2021-12-17 13:43:30|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1639748620000|2021-12-17 13:43:40|948.4|943.4|948.1|943.1|948.5|943.5|948.1|943.1|8
1639748630000|2021-12-17 13:43:50|948|943|947.9|942.9|948|943|947.9|942.9|4
1639748640000|2021-12-17 13:44:00|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|4
1639748660000|2021-12-17 13:44:20|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|5
1639748670000|2021-12-17 13:44:30|947.7|942.7|947.4|942.4|947.7|942.7|947.4|942.4|5
1639748680000|2021-12-17 13:44:40|947.5|942.5|946.9|941.9|947.5|942.5|946.9|941.9|5
1639748690000|2021-12-17 13:44:50|946.8|941.8|946.7|941.7|946.9|941.9|946.3|941.3|13
1639748700000|2021-12-17 13:45:00|946.5|941.5|946.3|941.3|946.5|941.5|945.7|940.7|12
1639748710000|2021-12-17 13:45:10|946.5|941.5|946.9|941.9|946.9|941.9|946.5|941.5|7
1639748720000|2021-12-17 13:45:20|946.7|941.7|946.4|941.4|946.7|941.7|946.4|941.4|5
1639748730000|2021-12-17 13:45:30|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|8
1639748740000|2021-12-17 13:45:40|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|9
1639748750000|2021-12-17 13:45:50|946.5|941.5|945.8|940.8|946.6|941.6|945.8|940.8|10
1639748760000|2021-12-17 13:46:00|945.9|940.9|944.4|939.4|945.9|940.9|944.4|939.4|14
1639748770000|2021-12-17 13:46:10|944.2|939.2|944.4|939.4|944.6|939.6|944.2|939.2|5
1639748780000|2021-12-17 13:46:20|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|5
1639748790000|2021-12-17 13:46:30|944.3|939.3|944.8|939.8|944.8|939.8|944.1|939.1|11
1639748800000|2021-12-17 13:46:40|945|940|944.6|939.6|945|940|944.5|939.5|7
1639748810000|2021-12-17 13:46:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639748820000|2021-12-17 13:47:00|944.9|939.9|944.9|939.9|945.2|940.2|944.9|939.9|6
1639748830000|2021-12-17 13:47:10|945|940|944.1|939.1|945|940|944.1|939.1|10
1639748840000|2021-12-17 13:47:20|944.2|939.2|944|939|944.2|939.2|943.6|938.6|9
1639748850000|2021-12-17 13:47:30|943.9|938.9|943.9|938.9|944|939|943.8|938.8|11
1639748860000|2021-12-17 13:47:40|944|939|943.6|938.6|944|939|943.6|938.6|7
1639748870000|2021-12-17 13:47:50|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|4
1639748880000|2021-12-17 13:48:00|943.9|938.9|944|939|944.2|939.2|943.9|938.9|5
1639748890000|2021-12-17 13:48:10|943.9|938.9|943.8|938.8|944|939|943.7|938.7|4
1639748900000|2021-12-17 13:48:20|944|939|944.2|939.2|944.3|939.3|944|939|4
1639748910000|2021-12-17 13:48:30|944|939|943.8|938.8|944|939|943.7|938.7|14
1639748920000|2021-12-17 13:48:40|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1639748930000|2021-12-17 13:48:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|8
1639748940000|2021-12-17 13:49:00|943.6|938.6|944.1|939.1|944.3|939.3|943.6|938.6|13
1639748950000|2021-12-17 13:49:10|943.9|938.9|943.4|938.4|943.9|938.9|943.4|938.4|5
1639748960000|2021-12-17 13:49:20|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1639748970000|2021-12-17 13:49:30|943.1|938.1|943|938|943.1|938.1|942.9|937.9|3
1639748980000|2021-12-17 13:49:40|942.9|937.9|942.8|937.8|942.9|937.9|942.6|937.6|6
1639748990000|2021-12-17 13:49:50|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|4
1639749000000|2021-12-17 13:50:00|942.6|937.6|943.1|938.1|943.2|938.2|942.5|937.5|10
1639749010000|2021-12-17 13:50:10|942.7|937.7|942.8|937.8|942.8|937.8|942.5|937.5|8
1639749020000|2021-12-17 13:50:20|942.7|937.7|942.9|937.9|943.1|938.1|942.7|937.7|7
1639749030000|2021-12-17 13:50:30|943|938|943|938|943|938|943|938|1
1639749040000|2021-12-17 13:50:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639749050000|2021-12-17 13:50:50|943|938|942.9|937.9|943|938|942.9|937.9|2
1639749060000|2021-12-17 13:51:00|943|938|943.6|938.6|943.7|938.7|942.9|937.9|14
1639749070000|2021-12-17 13:51:10|943.7|938.7|944.5|939.5|944.5|939.5|943.7|938.7|6
1639749090000|2021-12-17 13:51:30|944.6|939.6|944.5|939.5|944.6|939.6|944.3|939.3|8
1639749100000|2021-12-17 13:51:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1639749110000|2021-12-17 13:51:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639749120000|2021-12-17 13:52:00|944|939|944|939|944.1|939.1|943.9|938.9|5
1639749130000|2021-12-17 13:52:10|944.1|939.1|944|939|944.3|939.3|943.9|938.9|7
1639749140000|2021-12-17 13:52:20|944.1|939.1|944|939|944.1|939.1|944|939|4
1639749150000|2021-12-17 13:52:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639749160000|2021-12-17 13:52:40|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|3
1639749170000|2021-12-17 13:52:50|943.5|938.5|943|938|943.5|938.5|942.8|937.8|8
1639749180000|2021-12-17 13:53:00|942.9|937.9|943|938|943.3|938.3|942.9|937.9|6
1639749190000|2021-12-17 13:53:10|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|3
1639749200000|2021-12-17 13:53:20|942.5|937.5|942.3|937.3|942.7|937.7|942.3|937.3|5
1639749210000|2021-12-17 13:53:30|942.2|937.2|941.8|936.8|942.2|937.2|941.7|936.7|6
1639749220000|2021-12-17 13:53:40|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|5
1639749230000|2021-12-17 13:53:50|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1639749240000|2021-12-17 13:54:00|941.5|936.5|942|937|942|937|941.5|936.5|27
1639749250000|2021-12-17 13:54:10|942.1|937.1|942.5|937.5|942.5|937.5|942.1|937.1|7
1639749260000|2021-12-17 13:54:20|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|2
1639749270000|2021-12-17 13:54:30|942.9|937.9|942.5|937.5|942.9|937.9|942.5|937.5|6
1639749280000|2021-12-17 13:54:40|942.4|937.4|941.7|936.7|942.4|937.4|941.7|936.7|11
1639749290000|2021-12-17 13:54:50|941.8|936.8|941.5|936.5|941.9|936.9|941.5|936.5|8
1639749300000|2021-12-17 13:55:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1639749310000|2021-12-17 13:55:10|941.7|936.7|941.7|936.7|941.7|936.7|941.5|936.5|7
1639749320000|2021-12-17 13:55:20|941.6|936.6|941.9|936.9|942.3|937.3|941.6|936.6|8
1639749330000|2021-12-17 13:55:30|942|937|942.1|937.1|942.3|937.3|942|937|6
1639749340000|2021-12-17 13:55:40|942|937|942.3|937.3|942.3|937.3|942|937|2
1639749350000|2021-12-17 13:55:50|942.4|937.4|942.6|937.6|942.6|937.6|942.3|937.3|3
1639749360000|2021-12-17 13:56:00|942.5|937.5|942.3|937.3|942.5|937.5|941.9|936.9|22
1639749370000|2021-12-17 13:56:10|942.2|937.2|942.2|937.2|942.3|937.3|941.9|936.9|9
1639749380000|2021-12-17 13:56:20|942.1|937.1|942.7|937.7|942.7|937.7|942.1|937.1|10
1639749390000|2021-12-17 13:56:30|942.6|937.6|942.4|937.4|942.6|937.6|942.4|937.4|4
1639749400000|2021-12-17 13:56:40|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|6
1639749410000|2021-12-17 13:56:50|942.3|937.3|942.6|937.6|942.6|937.6|942.3|937.3|4
1639749420000|2021-12-17 13:57:00|942.7|937.7|942.4|937.4|942.7|937.7|942|937|18
1639749430000|2021-12-17 13:57:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639749440000|2021-12-17 13:57:20|941.9|936.9|942.2|937.2|942.2|937.2|941.8|936.8|7
1639749450000|2021-12-17 13:57:30|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|3
1639749460000|2021-12-17 13:57:40|942|937|942|937|942.1|937.1|942|937|11
1639749470000|2021-12-17 13:57:50|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639749480000|2021-12-17 13:58:00|941.7|936.7|941.9|936.9|941.9|936.9|941.7|936.7|2
1639749490000|2021-12-17 13:58:10|941.6|936.6|942.5|937.5|942.5|937.5|941.6|936.6|8
1639749500000|2021-12-17 13:58:20|942.7|937.7|942.2|937.2|942.7|937.7|942.1|937.1|11
1639749510000|2021-12-17 13:58:30|942.1|937.1|942.1|937.1|942.4|937.4|942.1|937.1|15
1639749520000|2021-12-17 13:58:40|942.2|937.2|942.5|937.5|942.5|937.5|942.1|937.1|6
1639749530000|2021-12-17 13:58:50|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|5
1639749540000|2021-12-17 13:59:00|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|6
1639749550000|2021-12-17 13:59:10|942.3|937.3|942|937|942.3|937.3|942|937|11
1639749560000|2021-12-17 13:59:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|9
1639749570000|2021-12-17 13:59:30|942.2|937.2|942.1|937.1|942.2|937.2|942|937|6
1639749580000|2021-12-17 13:59:40|942.2|937.2|942.9|937.9|942.9|937.9|942.2|937.2|5
1639749590000|2021-12-17 13:59:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639749600000|2021-12-17 14:00:00|943|938|943.9|938.9|943.9|938.9|942.9|937.9|15
1639749610000|2021-12-17 14:00:10|943.5|938.5|943.3|938.3|943.5|938.5|943.2|938.2|8
1639749620000|2021-12-17 14:00:20|943.2|938.2|942.8|937.8|943.3|938.3|942.8|937.8|15
1639749630000|2021-12-17 14:00:30|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|4
1639749640000|2021-12-17 14:00:40|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|13
1639749650000|2021-12-17 14:00:50|942.7|937.7|943|938|943.2|938.2|942.7|937.7|19
1639749660000|2021-12-17 14:01:00|942.9|937.9|943.4|938.4|943.4|938.4|942.8|937.8|8
1639749670000|2021-12-17 14:01:10|943.3|938.3|943.1|938.1|943.6|938.6|943.1|938.1|11
1639749680000|2021-12-17 14:01:20|942.8|937.8|942.7|937.7|943|938|942.6|937.6|8
1639749690000|2021-12-17 14:01:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639749700000|2021-12-17 14:01:40|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1639749710000|2021-12-17 14:01:50|942.8|937.8|943.2|938.2|943.2|938.2|942.8|937.8|8
1639749720000|2021-12-17 14:02:00|943.3|938.3|941.1|936.1|943.3|938.3|941.1|936.1|9
1639749730000|2021-12-17 14:02:10|941|936|940.7|935.7|941.3|936.3|940.7|935.7|5
1639749740000|2021-12-17 14:02:20|940.6|935.6|940.8|935.8|940.8|935.8|939.9|934.9|14
1639749750000|2021-12-17 14:02:30|940.9|935.9|940.5|935.5|940.9|935.9|940.4|935.4|11
1639749760000|2021-12-17 14:02:40|940.2|935.2|940.1|935.1|940.5|935.5|940|935|10
1639749770000|2021-12-17 14:02:50|939.6|934.6|939.5|934.5|939.6|934.6|939.4|934.4|9
1639749780000|2021-12-17 14:03:00|939.6|934.6|939.6|934.6|940|935|939.5|934.5|15
1639749790000|2021-12-17 14:03:10|939.7|934.7|939.7|934.7|940|935|939.7|934.7|9
1639749800000|2021-12-17 14:03:20|939.8|934.8|939.6|934.6|940|935|939.6|934.6|12
1639749810000|2021-12-17 14:03:30|939.4|934.4|939.7|934.7|939.8|934.8|939.4|934.4|14
1639749820000|2021-12-17 14:03:40|939.8|934.8|939.8|934.8|939.8|934.8|939.6|934.6|5
1639749830000|2021-12-17 14:03:50|939.7|934.7|940.1|935.1|940.1|935.1|939.7|934.7|5
1639749840000|2021-12-17 14:04:00|940.2|935.2|940.1|935.1|940.9|935.9|940.1|935.1|16
1639749850000|2021-12-17 14:04:10|940|935|940|935|940.1|935.1|940|935|3
1639749860000|2021-12-17 14:04:20|939.7|934.7|940.6|935.6|940.6|935.6|939.7|934.7|5
1639749870000|2021-12-17 14:04:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639749880000|2021-12-17 14:04:40|940.1|935.1|940.4|935.4|940.4|935.4|940.1|935.1|3
1639749890000|2021-12-17 14:04:50|940.3|935.3|940.2|935.2|940.3|935.3|940.1|935.1|5
1639749900000|2021-12-17 14:05:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639749910000|2021-12-17 14:05:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639749920000|2021-12-17 14:05:20|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|4
1639749930000|2021-12-17 14:05:30|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|4
1639749950000|2021-12-17 14:05:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639749960000|2021-12-17 14:06:00|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|10
1639749970000|2021-12-17 14:06:10|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1639749990000|2021-12-17 14:06:30|940.5|935.5|940.8|935.8|940.8|935.8|940.5|935.5|8
1639750000000|2021-12-17 14:06:40|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|11
1639750010000|2021-12-17 14:06:50|940.8|935.8|940.6|935.6|940.8|935.8|940.4|935.4|8
1639750020000|2021-12-17 14:07:00|940.5|935.5|941|936|941|936|940.5|935.5|5
1639750030000|2021-12-17 14:07:10|941.1|936.1|941.6|936.6|941.6|936.6|941.1|936.1|11
1639750040000|2021-12-17 14:07:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639750050000|2021-12-17 14:07:30|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|9
1639750060000|2021-12-17 14:07:40|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|10
1639750070000|2021-12-17 14:07:50|941.5|936.5|941.8|936.8|941.8|936.8|941.5|936.5|4
1639750080000|2021-12-17 14:08:00|941.9|936.9|942.1|937.1|942.1|937.1|941.8|936.8|7
1639750090000|2021-12-17 14:08:10|942|937|942.4|937.4|942.4|937.4|942|937|4
1639750100000|2021-12-17 14:08:20|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|9
1639750110000|2021-12-17 14:08:30|941.9|936.9|941.7|936.7|942.2|937.2|941.7|936.7|25
1639750120000|2021-12-17 14:08:40|941.8|936.8|942.1|937.1|942.3|937.3|941.7|936.7|18
1639750140000|2021-12-17 14:09:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1639750150000|2021-12-17 14:09:10|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|3
1639750170000|2021-12-17 14:09:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639750180000|2021-12-17 14:09:40|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|7
1639750190000|2021-12-17 14:09:50|941.9|936.9|942|937|942.1|937.1|941.8|936.8|8
1639750200000|2021-12-17 14:10:00|941.9|936.9|941.8|936.8|942|937|941.7|936.7|16
1639750210000|2021-12-17 14:10:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639750220000|2021-12-17 14:10:20|941.8|936.8|941.6|936.6|941.8|936.8|941.5|936.5|8
1639750230000|2021-12-17 14:10:30|941.8|936.8|942|937|942|937|941.8|936.8|4
1639750240000|2021-12-17 14:10:40|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639750260000|2021-12-17 14:11:00|941.6|936.6|941.5|936.5|941.8|936.8|941.5|936.5|5
1639750270000|2021-12-17 14:11:10|941.6|936.6|941.7|936.7|941.7|936.7|941.5|936.5|4
1639750280000|2021-12-17 14:11:20|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|16
1639750290000|2021-12-17 14:11:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1639750300000|2021-12-17 14:11:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|4
1639750310000|2021-12-17 14:11:50|941.7|936.7|941.3|936.3|941.7|936.7|941.3|936.3|9
1639750320000|2021-12-17 14:12:00|941.4|936.4|941.3|936.3|941.7|936.7|941.3|936.3|7
1639750330000|2021-12-17 14:12:10|941.4|936.4|940.6|935.6|941.4|936.4|940.6|935.6|10
1639750340000|2021-12-17 14:12:20|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1639750360000|2021-12-17 14:12:40|940.4|935.4|940.2|935.2|940.4|935.4|940.1|935.1|4
1639750370000|2021-12-17 14:12:50|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|5
1639750380000|2021-12-17 14:13:00|939.8|934.8|939.9|934.9|940.2|935.2|939.8|934.8|10
1639750390000|2021-12-17 14:13:10|940.1|935.1|940.2|935.2|940.3|935.3|940.1|935.1|4
1639750400000|2021-12-17 14:13:20|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|5
1639750410000|2021-12-17 14:13:30|940|935|940|935|940.1|935.1|939.9|934.9|11
1639750420000|2021-12-17 14:13:40|940.1|935.1|940.2|935.2|940.2|935.2|940|935|10
1639750430000|2021-12-17 14:13:50|940.3|935.3|939.7|934.7|940.3|935.3|939.7|934.7|5
1639750440000|2021-12-17 14:14:00|939.8|934.8|939.7|934.7|940.1|935.1|939.7|934.7|7
1639750450000|2021-12-17 14:14:10|939.8|934.8|939.6|934.6|939.8|934.8|939.6|934.6|7
1639750460000|2021-12-17 14:14:20|939.7|934.7|939.8|934.8|939.8|934.8|939.6|934.6|8
1639750470000|2021-12-17 14:14:30|939.7|934.7|939.6|934.6|939.9|934.9|939.6|934.6|5
1639750480000|2021-12-17 14:14:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639750490000|2021-12-17 14:14:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1639750500000|2021-12-17 14:15:00|939.4|934.4|940.1|935.1|940.2|935.2|939.4|934.4|15
1639750510000|2021-12-17 14:15:10|940|935|940|935|940|935|940|935|1
1639750520000|2021-12-17 14:15:20|940.1|935.1|940.3|935.3|940.4|935.4|940.1|935.1|7
1639750530000|2021-12-17 14:15:30|940.4|935.4|940.8|935.8|940.8|935.8|940.4|935.4|5
1639750540000|2021-12-17 14:15:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1639750550000|2021-12-17 14:15:50|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1639750560000|2021-12-17 14:16:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1639750570000|2021-12-17 14:16:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1639750580000|2021-12-17 14:16:20|940.4|935.4|940|935|940.4|935.4|940|935|3
1639750590000|2021-12-17 14:16:30|939.9|934.9|939.8|934.8|940|935|939.7|934.7|6
1639750600000|2021-12-17 14:16:40|939.7|934.7|940.2|935.2|940.2|935.2|939.7|934.7|8
1639750610000|2021-12-17 14:16:50|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1639750620000|2021-12-17 14:17:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1639750630000|2021-12-17 14:17:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|9
1639750640000|2021-12-17 14:17:20|940.4|935.4|940.5|935.5|940.6|935.6|940.3|935.3|7
1639750650000|2021-12-17 14:17:30|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|6
1639750660000|2021-12-17 14:17:40|940.8|935.8|941.2|936.2|941.2|936.2|940.8|935.8|7
1639750670000|2021-12-17 14:17:50|941.1|936.1|941|936|941.1|936.1|940.9|935.9|3
1639750680000|2021-12-17 14:18:00|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|11
1639750690000|2021-12-17 14:18:10|941.4|936.4|941.8|936.8|941.8|936.8|941.3|936.3|12
1639750700000|2021-12-17 14:18:20|941.7|936.7|942.2|937.2|942.2|937.2|941.7|936.7|14
1639750720000|2021-12-17 14:18:40|942|937|941.8|936.8|942.1|937.1|941.8|936.8|4
1639750730000|2021-12-17 14:18:50|941.6|936.6|941.4|936.4|941.7|936.7|941.4|936.4|10
1639750740000|2021-12-17 14:19:00|941.3|936.3|941.5|936.5|941.6|936.6|941.3|936.3|6
1639750750000|2021-12-17 14:19:10|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|8
1639750760000|2021-12-17 14:19:20|941.4|936.4|941.6|936.6|941.6|936.6|941.3|936.3|6
1639750780000|2021-12-17 14:19:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639750790000|2021-12-17 14:19:50|942|937|942.3|937.3|942.3|937.3|942|937|6
1639750800000|2021-12-17 14:20:00|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|3
1639750810000|2021-12-17 14:20:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639750820000|2021-12-17 14:20:20|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1639750830000|2021-12-17 14:20:30|942.2|937.2|942.2|937.2|942.3|937.3|942.1|937.1|5
1639750840000|2021-12-17 14:20:40|942.3|937.3|942.7|937.7|942.7|937.7|942.3|937.3|4
1639750850000|2021-12-17 14:20:50|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639750860000|2021-12-17 14:21:00|942.3|937.3|942.7|937.7|942.7|937.7|942.3|937.3|5
1639750870000|2021-12-17 14:21:10|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639750880000|2021-12-17 14:21:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639750890000|2021-12-17 14:21:30|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639750900000|2021-12-17 14:21:40|942.9|937.9|943|938|943|938|942.9|937.9|2
1639750910000|2021-12-17 14:21:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639750920000|2021-12-17 14:22:00|942.9|937.9|943|938|943|938|942.8|937.8|4
1639750930000|2021-12-17 14:22:10|943.2|938.2|943|938|943.2|938.2|943|938|2
1639750940000|2021-12-17 14:22:20|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|4
1639750950000|2021-12-17 14:22:30|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|5
1639750960000|2021-12-17 14:22:40|943.5|938.5|943|938|943.5|938.5|943|938|9
1639750970000|2021-12-17 14:22:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639750990000|2021-12-17 14:23:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639751000000|2021-12-17 14:23:20|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|3
1639751020000|2021-12-17 14:23:40|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|5
1639751030000|2021-12-17 14:23:50|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639751040000|2021-12-17 14:24:00|943|938|943.1|938.1|943.2|938.2|943|938|3
1639751050000|2021-12-17 14:24:10|943|938|942.7|937.7|943|938|942.6|937.6|9
1639751060000|2021-12-17 14:24:20|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|8
1639751070000|2021-12-17 14:24:30|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|13
1639751080000|2021-12-17 14:24:40|942.5|937.5|942.6|937.6|942.8|937.8|942.5|937.5|14
1639751090000|2021-12-17 14:24:50|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|7
1639751100000|2021-12-17 14:25:00|942.9|937.9|943.1|938.1|943.2|938.2|942.7|937.7|12
1639751110000|2021-12-17 14:25:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639751120000|2021-12-17 14:25:20|943.1|938.1|943.1|938.1|943.4|938.4|943.1|938.1|10
1639751130000|2021-12-17 14:25:30|943.2|938.2|943.4|938.4|943.5|938.5|943.1|938.1|9
1639751140000|2021-12-17 14:25:40|943.6|938.6|943.9|938.9|944|939|943.4|938.4|10
1639751150000|2021-12-17 14:25:50|943.8|938.8|944|939|944|939|943.8|938.8|7
1639751160000|2021-12-17 14:26:00|943.9|938.9|944|939|944.2|939.2|943.9|938.9|6
1639751170000|2021-12-17 14:26:10|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1639751180000|2021-12-17 14:26:20|944.2|939.2|943.9|938.9|944.2|939.2|943.8|938.8|6
1639751190000|2021-12-17 14:26:30|944|939|944|939|944|939|944|939|1
1639751200000|2021-12-17 14:26:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639751210000|2021-12-17 14:26:50|944.1|939.1|944.4|939.4|944.4|939.4|944.1|939.1|16
1639751220000|2021-12-17 14:27:00|944.2|939.2|944.5|939.5|944.5|939.5|944.2|939.2|5
1639751230000|2021-12-17 14:27:10|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639751240000|2021-12-17 14:27:20|944.5|939.5|944.1|939.1|944.5|939.5|944|939|7
1639751250000|2021-12-17 14:27:30|944|939|943.6|938.6|944|939|943.6|938.6|4
1639751270000|2021-12-17 14:27:50|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1639751280000|2021-12-17 14:28:00|943.6|938.6|943.4|938.4|943.7|938.7|943.4|938.4|7
1639751290000|2021-12-17 14:28:10|943.5|938.5|943.4|938.4|943.6|938.6|943.3|938.3|6
1639751300000|2021-12-17 14:28:20|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|6
1639751310000|2021-12-17 14:28:30|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|4
1639751320000|2021-12-17 14:28:40|943.3|938.3|942.8|937.8|943.4|938.4|942.8|937.8|6
1639751330000|2021-12-17 14:28:50|942.9|937.9|942.4|937.4|942.9|937.9|942.4|937.4|10
1639751340000|2021-12-17 14:29:00|942.3|937.3|942.4|937.4|942.5|937.5|942.3|937.3|7
1639751350000|2021-12-17 14:29:10|942.3|937.3|941.9|936.9|942.3|937.3|941.7|936.7|8
1639751360000|2021-12-17 14:29:20|941.8|936.8|941.7|936.7|941.8|936.8|941.6|936.6|4
1639751370000|2021-12-17 14:29:30|941.8|936.8|941.8|936.8|941.8|936.8|941.6|936.6|13
1639751380000|2021-12-17 14:29:40|941.9|936.9|942.3|937.3|942.3|937.3|941.9|936.9|9
1639751390000|2021-12-17 14:29:50|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|9
1639751400000|2021-12-17 14:30:00|943|938|944.1|939.1|944.2|939.2|943|938|26
1639751410000|2021-12-17 14:30:10|944.3|939.3|944|939|944.6|939.6|943.5|938.5|26
1639751420000|2021-12-17 14:30:20|944.1|939.1|944|939|944.5|939.5|944|939|12
1639751430000|2021-12-17 14:30:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|9
1639751440000|2021-12-17 14:30:40|944|939|943.5|938.5|944|939|943.5|938.5|7
1639751460000|2021-12-17 14:31:00|943.6|938.6|944|939|944.1|939.1|943.6|938.6|10
1639751470000|2021-12-17 14:31:10|943.9|938.9|943.6|938.6|943.9|938.9|943.5|938.5|15
1639751480000|2021-12-17 14:31:20|943.7|938.7|943.9|938.9|944.1|939.1|943.7|938.7|9
1639751490000|2021-12-17 14:31:30|943.8|938.8|944|939|944.1|939.1|943.8|938.8|17
1639751500000|2021-12-17 14:31:40|944.2|939.2|944.4|939.4|944.5|939.5|944.1|939.1|10
1639751510000|2021-12-17 14:31:50|944.5|939.5|944.6|939.6|944.7|939.7|944.4|939.4|13
1639751520000|2021-12-17 14:32:00|944.4|939.4|944|939|944.4|939.4|943.9|938.9|13
1639751530000|2021-12-17 14:32:10|943.9|938.9|944.2|939.2|944.2|939.2|943.9|938.9|17
1639751540000|2021-12-17 14:32:20|944.3|939.3|944.5|939.5|944.5|939.5|944.1|939.1|20
1639751550000|2021-12-17 14:32:30|944.6|939.6|944.7|939.7|944.9|939.9|944.6|939.6|12
1639751560000|2021-12-17 14:32:40|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|23
1639751570000|2021-12-17 14:32:50|944.2|939.2|943.6|938.6|944.2|939.2|943.6|938.6|4
1639751580000|2021-12-17 14:33:00|943.9|938.9|944.4|939.4|944.5|939.5|943.9|938.9|14
1639751590000|2021-12-17 14:33:10|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|16
1639751600000|2021-12-17 14:33:20|944.3|939.3|944|939|944.3|939.3|944|939|9
1639751610000|2021-12-17 14:33:30|943.9|938.9|943.5|938.5|943.9|938.9|943.5|938.5|14
1639751620000|2021-12-17 14:33:40|943.4|938.4|943.4|938.4|943.6|938.6|943.4|938.4|9
1639751630000|2021-12-17 14:33:50|942.9|937.9|942.6|937.6|943|938|942.5|937.5|11
1639751640000|2021-12-17 14:34:00|942.9|937.9|942.6|937.6|942.9|937.9|942.6|937.6|14
1639751650000|2021-12-17 14:34:10|942.7|937.7|943|938|943|938|942.6|937.6|14
1639751680000|2021-12-17 14:34:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639751690000|2021-12-17 14:34:50|943.2|938.2|943.4|938.4|943.4|938.4|943.1|938.1|17
1639751700000|2021-12-17 14:35:00|943.7|938.7|944.3|939.3|944.3|939.3|943.7|938.7|11
1639751710000|2021-12-17 14:35:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1639751720000|2021-12-17 14:35:20|944.2|939.2|944.1|939.1|944.2|939.2|944|939|5
1639751730000|2021-12-17 14:35:30|944.2|939.2|944|939|944.2|939.2|944|939|11
1639751740000|2021-12-17 14:35:40|943.9|938.9|943.3|938.3|943.9|938.9|943.3|938.3|11
1639751750000|2021-12-17 14:35:50|943|938|942.5|937.5|943|938|942.5|937.5|3
1639751760000|2021-12-17 14:36:00|942.4|937.4|942.3|937.3|942.5|937.5|942|937|17
1639751770000|2021-12-17 14:36:10|942.5|937.5|942|937|942.6|937.6|942|937|8
1639751780000|2021-12-17 14:36:20|941.9|936.9|941.7|936.7|942|937|941.6|936.6|9
1639751790000|2021-12-17 14:36:30|941.8|936.8|941.8|936.8|942|937|941.8|936.8|5
1639751800000|2021-12-17 14:36:40|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|4
1639751810000|2021-12-17 14:36:50|941.9|936.9|941.6|936.6|941.9|936.9|941.6|936.6|6
1639751820000|2021-12-17 14:37:00|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|5
1639751830000|2021-12-17 14:37:10|941.6|936.6|941.1|936.1|941.6|936.6|941|936|11
1639751840000|2021-12-17 14:37:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639751850000|2021-12-17 14:37:30|941.1|936.1|942.3|937.3|942.3|937.3|941.1|936.1|12
1639751860000|2021-12-17 14:37:40|942.4|937.4|942.8|937.8|942.9|937.9|942.4|937.4|5
1639751870000|2021-12-17 14:37:50|943.1|938.1|943.5|938.5|943.5|938.5|943.1|938.1|6
1639751880000|2021-12-17 14:38:00|943.4|938.4|943.6|938.6|943.7|938.7|943.3|938.3|8
1639751890000|2021-12-17 14:38:10|943.7|938.7|942.8|937.8|943.7|938.7|942.8|937.8|23
1639751900000|2021-12-17 14:38:20|942.6|937.6|942.7|937.7|942.8|937.8|942.4|937.4|10
1639751910000|2021-12-17 14:38:30|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|14
1639751920000|2021-12-17 14:38:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|8
1639751930000|2021-12-17 14:38:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1639751940000|2021-12-17 14:39:00|942.7|937.7|942.5|937.5|943.1|938.1|942.5|937.5|14
1639751950000|2021-12-17 14:39:10|942.6|937.6|942.8|937.8|942.8|937.8|942.5|937.5|11
1639751960000|2021-12-17 14:39:20|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1639751970000|2021-12-17 14:39:30|943.1|938.1|943.1|938.1|943.2|938.2|943|938|12
1639751980000|2021-12-17 14:39:40|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|11
1639751990000|2021-12-17 14:39:50|943.1|938.1|942.5|937.5|943.2|938.2|942.5|937.5|27
1639752000000|2021-12-17 14:40:00|942.6|937.6|942.5|937.5|942.7|937.7|942.5|937.5|10
1639752020000|2021-12-17 14:40:20|942.3|937.3|942|937|942.3|937.3|941.9|936.9|11
1639752030000|2021-12-17 14:40:30|942.1|937.1|942.3|937.3|942.3|937.3|942|937|17
1639752040000|2021-12-17 14:40:40|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|8
1639752050000|2021-12-17 14:40:50|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|5
1639752060000|2021-12-17 14:41:00|941.9|936.9|941.6|936.6|942|937|941.6|936.6|18
1639752070000|2021-12-17 14:41:10|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|12
1639752080000|2021-12-17 14:41:20|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|13
1639752090000|2021-12-17 14:41:30|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|4
1639752100000|2021-12-17 14:41:40|941.8|936.8|941.7|936.7|941.8|936.8|941.7|936.7|2
1639752110000|2021-12-17 14:41:50|941.5|936.5|941.3|936.3|941.5|936.5|941.1|936.1|8
1639752120000|2021-12-17 14:42:00|941.4|936.4|942.2|937.2|942.2|937.2|941.4|936.4|30
1639752130000|2021-12-17 14:42:10|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|10
1639752140000|2021-12-17 14:42:20|942.4|937.4|943.2|938.2|943.2|938.2|942.4|937.4|11
1639752150000|2021-12-17 14:42:30|943.1|938.1|943.2|938.2|943.2|938.2|943|938|18
1639752160000|2021-12-17 14:42:40|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|17
1639752170000|2021-12-17 14:42:50|943.2|938.2|943.5|938.5|943.5|938.5|943.1|938.1|11
1639752180000|2021-12-17 14:43:00|943|938|943.4|938.4|943.4|938.4|942.6|937.6|23
1639752190000|2021-12-17 14:43:10|943.2|938.2|943.9|938.9|943.9|938.9|943.2|938.2|13
1639752200000|2021-12-17 14:43:20|943.8|938.8|943.8|938.8|943.9|938.9|943.7|938.7|11
1639752210000|2021-12-17 14:43:30|943.5|938.5|943.5|938.5|943.6|938.6|943.4|938.4|11
1639752220000|2021-12-17 14:43:40|943.4|938.4|943.4|938.4|943.5|938.5|943.3|938.3|7
1639752230000|2021-12-17 14:43:50|943.5|938.5|942.9|937.9|943.5|938.5|942.9|937.9|12
1639752240000|2021-12-17 14:44:00|943|938|942.9|937.9|943|938|942.8|937.8|22
1639752250000|2021-12-17 14:44:10|943|938|942.8|937.8|943|938|942.6|937.6|10
1639752260000|2021-12-17 14:44:20|942.7|937.7|942.8|937.8|942.9|937.9|942.5|937.5|15
1639752270000|2021-12-17 14:44:30|942.9|937.9|942.6|937.6|942.9|937.9|942.6|937.6|13
1639752280000|2021-12-17 14:44:40|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|6
1639752290000|2021-12-17 14:44:50|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|5
1639752300000|2021-12-17 14:45:00|942.4|937.4|942.8|937.8|942.8|937.8|942.4|937.4|16
1639752310000|2021-12-17 14:45:10|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|11
1639752320000|2021-12-17 14:45:20|942.9|937.9|942.6|937.6|942.9|937.9|942.6|937.6|4
1639752330000|2021-12-17 14:45:30|942.7|937.7|942.9|937.9|943|938|942.6|937.6|9
1639752340000|2021-12-17 14:45:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639752350000|2021-12-17 14:45:50|942.7|937.7|942.7|937.7|943.1|938.1|942.6|937.6|14
1639752360000|2021-12-17 14:46:00|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|5
1639752370000|2021-12-17 14:46:10|943.1|938.1|943.5|938.5|943.5|938.5|943.1|938.1|14
1639752380000|2021-12-17 14:46:20|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|7
1639752390000|2021-12-17 14:46:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|10
1639752400000|2021-12-17 14:46:40|943.5|938.5|943.7|938.7|944.1|939.1|943.4|938.4|14
1639752410000|2021-12-17 14:46:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639752420000|2021-12-17 14:47:00|944|939|944|939|944.5|939.5|944|939|13
1639752430000|2021-12-17 14:47:10|943.9|938.9|943.3|938.3|943.9|938.9|943.3|938.3|14
1639752440000|2021-12-17 14:47:20|943.4|938.4|942.9|937.9|943.4|938.4|942.9|937.9|7
1639752450000|2021-12-17 14:47:30|942.6|937.6|942.4|937.4|942.7|937.7|942.4|937.4|8
1639752460000|2021-12-17 14:47:40|942.5|937.5|942.9|937.9|942.9|937.9|942.4|937.4|14
1639752470000|2021-12-17 14:47:50|943.2|938.2|943.2|938.2|943.3|938.3|943.1|938.1|11
1639752480000|2021-12-17 14:48:00|943.1|938.1|943.9|938.9|943.9|938.9|943.1|938.1|19
1639752490000|2021-12-17 14:48:10|943.8|938.8|943.7|938.7|943.8|938.8|943.5|938.5|14
1639752500000|2021-12-17 14:48:20|943.8|938.8|943.5|938.5|943.8|938.8|943.5|938.5|8
1639752520000|2021-12-17 14:48:40|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|5
1639752530000|2021-12-17 14:48:50|943.5|938.5|944.1|939.1|944.1|939.1|943.5|938.5|21
1639752540000|2021-12-17 14:49:00|944.2|939.2|943.9|938.9|944.2|939.2|943.9|938.9|21
1639752550000|2021-12-17 14:49:10|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|8
1639752560000|2021-12-17 14:49:20|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|6
1639752570000|2021-12-17 14:49:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1639752580000|2021-12-17 14:49:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|13
1639752590000|2021-12-17 14:49:50|943.6|938.6|943.7|938.7|943.9|938.9|943.6|938.6|28
1639752600000|2021-12-17 14:50:00|943.8|938.8|944.2|939.2|944.3|939.3|943.7|938.7|14
1639752610000|2021-12-17 14:50:10|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|5
1639752620000|2021-12-17 14:50:20|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|7
1639752630000|2021-12-17 14:50:30|944.3|939.3|944.6|939.6|944.6|939.6|944.2|939.2|15
1639752640000|2021-12-17 14:50:40|944.5|939.5|945|940|945|940|944.5|939.5|5
1639752650000|2021-12-17 14:50:50|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|8
1639752660000|2021-12-17 14:51:00|944.8|939.8|945.8|940.8|945.8|940.8|944.8|939.8|19
1639752670000|2021-12-17 14:51:10|946.1|941.1|945.9|940.9|946.1|941.1|945.9|940.9|8
1639752680000|2021-12-17 14:51:20|946.1|941.1|946|941|946.1|941.1|946|941|4
1639752690000|2021-12-17 14:51:30|946.2|941.2|946.5|941.5|946.5|941.5|946.1|941.1|5
1639752700000|2021-12-17 14:51:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1639752710000|2021-12-17 14:51:50|946.5|941.5|946.6|941.6|946.7|941.7|946.5|941.5|12
1639752720000|2021-12-17 14:52:00|946.7|941.7|947.2|942.2|947.2|942.2|946.7|941.7|10
1639752730000|2021-12-17 14:52:10|947|942|947|942|947|942|946.9|941.9|3
1639752740000|2021-12-17 14:52:20|947.1|942.1|947|942|947.1|942.1|947|942|2
1639752750000|2021-12-17 14:52:30|947.1|942.1|947.2|942.2|947.3|942.3|947|942|9
1639752760000|2021-12-17 14:52:40|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1639752770000|2021-12-17 14:52:50|947.1|942.1|946.6|941.6|947.2|942.2|946.5|941.5|24
1639752780000|2021-12-17 14:53:00|946.7|941.7|946|941|946.7|941.7|946|941|4
1639752790000|2021-12-17 14:53:10|946.1|941.1|946|941|946.1|941.1|946|941|10
1639752810000|2021-12-17 14:53:30|945.7|940.7|945.7|940.7|945.8|940.8|945.6|940.6|9
1639752820000|2021-12-17 14:53:40|945.8|940.8|945.2|940.2|945.8|940.8|945.2|940.2|4
1639752830000|2021-12-17 14:53:50|944.9|939.9|944.3|939.3|944.9|939.9|944.3|939.3|6
1639752840000|2021-12-17 14:54:00|944.4|939.4|944.5|939.5|944.6|939.6|944.3|939.3|14
1639752850000|2021-12-17 14:54:10|944.6|939.6|944.7|939.7|944.8|939.8|944.5|939.5|11
1639752870000|2021-12-17 14:54:30|944.9|939.9|944.6|939.6|944.9|939.9|944.6|939.6|5
1639752880000|2021-12-17 14:54:40|944.7|939.7|944.3|939.3|944.7|939.7|944.3|939.3|9
1639752890000|2021-12-17 14:54:50|944.4|939.4|944.9|939.9|944.9|939.9|944.3|939.3|10
1639752900000|2021-12-17 14:55:00|944.8|939.8|944.9|939.9|945|940|944.3|939.3|24
1639752910000|2021-12-17 14:55:10|944.4|939.4|944.8|939.8|944.8|939.8|944.3|939.3|5
1639752920000|2021-12-17 14:55:20|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|8
1639752930000|2021-12-17 14:55:30|944.5|939.5|944.3|939.3|944.6|939.6|944.3|939.3|5
1639752940000|2021-12-17 14:55:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639752950000|2021-12-17 14:55:50|944|939|944|939|944|939|943.9|938.9|5
1639752960000|2021-12-17 14:56:00|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|5
1639752970000|2021-12-17 14:56:10|944|939|943.8|938.8|944|939|943.8|938.8|3
1639752980000|2021-12-17 14:56:20|943.7|938.7|944.1|939.1|944.1|939.1|943.7|938.7|7
1639752990000|2021-12-17 14:56:30|944|939|944.6|939.6|944.6|939.6|944|939|19
1639753000000|2021-12-17 14:56:40|944.5|939.5|944.3|939.3|944.6|939.6|944.3|939.3|6
1639753010000|2021-12-17 14:56:50|944.4|939.4|944.4|939.4|944.6|939.6|944.3|939.3|10
1639753020000|2021-12-17 14:57:00|944.3|939.3|944.2|939.2|944.6|939.6|944|939|13
1639753030000|2021-12-17 14:57:10|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|4
1639753040000|2021-12-17 14:57:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639753050000|2021-12-17 14:57:30|944.2|939.2|944|939|944.4|939.4|944|939|6
1639753060000|2021-12-17 14:57:40|944.1|939.1|944.3|939.3|944.4|939.4|943.9|938.9|12
1639753070000|2021-12-17 14:57:50|944.4|939.4|944.3|939.3|944.4|939.4|944.2|939.2|5
1639753080000|2021-12-17 14:58:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639753100000|2021-12-17 14:58:20|944.7|939.7|944.5|939.5|944.7|939.7|944.5|939.5|9
1639753110000|2021-12-17 14:58:30|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1639753120000|2021-12-17 14:58:40|944.6|939.6|944.9|939.9|944.9|939.9|944.6|939.6|6
1639753130000|2021-12-17 14:58:50|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639753140000|2021-12-17 14:59:00|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|10
1639753150000|2021-12-17 14:59:10|944.9|939.9|945|940|945|940|944.9|939.9|2
1639753160000|2021-12-17 14:59:20|944.9|939.9|944.4|939.4|944.9|939.9|944.4|939.4|4
1639753180000|2021-12-17 14:59:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639753200000|2021-12-17 15:00:00|944.3|939.3|944.2|939.2|944.4|939.4|944.2|939.2|8
1639753210000|2021-12-17 15:00:10|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|10
1639753220000|2021-12-17 15:00:20|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639753230000|2021-12-17 15:00:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639753240000|2021-12-17 15:00:40|944.4|939.4|944|939|944.4|939.4|944|939|5
1639753250000|2021-12-17 15:00:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1639753260000|2021-12-17 15:01:00|944.1|939.1|944.2|939.2|944.2|939.2|944|939|6
1639753270000|2021-12-17 15:01:10|944.1|939.1|944|939|944.2|939.2|944|939|12
1639753280000|2021-12-17 15:01:20|944.1|939.1|943.6|938.6|944.1|939.1|943.6|938.6|10
1639753290000|2021-12-17 15:01:30|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|7
1639753300000|2021-12-17 15:01:40|943.5|938.5|943.4|938.4|943.6|938.6|943.3|938.3|9
1639753310000|2021-12-17 15:01:50|943.3|938.3|943.2|938.2|943.4|938.4|943.2|938.2|3
1639753320000|2021-12-17 15:02:00|943.1|938.1|942.9|937.9|943.2|938.2|942.9|937.9|26
1639753330000|2021-12-17 15:02:10|943|938|942.4|937.4|943|938|942.4|937.4|11
1639753340000|2021-12-17 15:02:20|942.3|937.3|941.6|936.6|942.3|937.3|941.6|936.6|5
1639753350000|2021-12-17 15:02:30|941.7|936.7|941.6|936.6|941.7|936.7|941.4|936.4|9
1639753360000|2021-12-17 15:02:40|941.5|936.5|942|937|942|937|941.5|936.5|13
1639753370000|2021-12-17 15:02:50|941.9|936.9|941.9|936.9|942|937|941.9|936.9|23
1639753380000|2021-12-17 15:03:00|942|937|941.9|936.9|942|937|941.9|936.9|18
1639753390000|2021-12-17 15:03:10|941.8|936.8|941.6|936.6|946.5|936.8|941.6|930|9
1639753400000|2021-12-17 15:03:20|941.7|936.7|942.2|937.2|942.2|937.2|941.7|936.7|7
1639753410000|2021-12-17 15:03:30|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1639753420000|2021-12-17 15:03:40|942.5|937.5|942.7|937.7|942.8|937.8|942.5|937.5|14
1639753430000|2021-12-17 15:03:50|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|26
1639753440000|2021-12-17 15:04:00|942.7|937.7|942.4|937.4|942.7|937.7|942.2|937.2|16
1639753450000|2021-12-17 15:04:10|942.3|937.3|941.9|936.9|942.4|937.4|941.9|936.9|22
1639753460000|2021-12-17 15:04:20|942|937|942.4|937.4|942.4|937.4|942|937|9
1639753470000|2021-12-17 15:04:30|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|5
1639753480000|2021-12-17 15:04:40|942.4|937.4|942.4|937.4|942.4|937.4|942.2|937.2|6
1639753490000|2021-12-17 15:04:50|942.3|937.3|942.4|937.4|942.4|937.4|942.2|937.2|18
1639753500000|2021-12-17 15:05:00|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|11
1639753510000|2021-12-17 15:05:10|942.6|937.6|942.5|937.5|942.6|937.6|942.2|937.2|13
1639753520000|2021-12-17 15:05:20|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|7
1639753530000|2021-12-17 15:05:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|14
1639753540000|2021-12-17 15:05:40|942.6|937.6|942.8|937.8|942.8|937.8|942.5|937.5|19
1639753550000|2021-12-17 15:05:50|942.7|937.7|942.4|937.4|942.8|937.8|942.3|937.3|15
1639753560000|2021-12-17 15:06:00|942.5|937.5|942.6|937.6|942.8|937.8|942|937|14
1639753570000|2021-12-17 15:06:10|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|13
1639753580000|2021-12-17 15:06:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639753590000|2021-12-17 15:06:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1639753600000|2021-12-17 15:06:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|20
1639753610000|2021-12-17 15:06:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1639753620000|2021-12-17 15:07:00|942.8|937.8|942.2|937.2|942.8|937.8|942.1|937.1|15
1639753630000|2021-12-17 15:07:10|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|17
1639753640000|2021-12-17 15:07:20|942.2|937.2|942.5|937.5|942.6|937.6|942.2|937.2|8
1639753650000|2021-12-17 15:07:30|947.1|931.2|942.6|937.6|947.2|938.1|942.6|931.2|7
1639753660000|2021-12-17 15:07:40|942.7|937.7|942.6|937.6|942.7|937.7|942.5|937.5|8
1639753670000|2021-12-17 15:07:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1639753680000|2021-12-17 15:08:00|942.5|937.5|942.3|937.3|942.6|937.6|942.3|937.3|9
1639753690000|2021-12-17 15:08:10|942|937|942|937|942.2|937.2|941.9|936.9|10
1639753700000|2021-12-17 15:08:20|941.9|936.9|941.6|936.6|942|937|941.5|936.5|21
1639753710000|2021-12-17 15:08:30|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1639753720000|2021-12-17 15:08:40|941.4|936.4|941.7|936.7|941.7|936.7|941.4|936.4|2
1639753730000|2021-12-17 15:08:50|941.6|936.6|941.4|936.4|941.7|936.7|941.4|936.4|9
1639753740000|2021-12-17 15:09:00|941.5|936.5|941.5|936.5|941.7|936.7|941.5|936.5|12
1639753750000|2021-12-17 15:09:10|941.4|936.4|941.6|936.6|941.6|936.6|941.3|936.3|8
1639753760000|2021-12-17 15:09:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639753770000|2021-12-17 15:09:30|941.6|936.6|941.2|936.2|941.6|936.6|941.2|936.2|3
1639753780000|2021-12-17 15:09:40|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639753790000|2021-12-17 15:09:50|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|9
1639753800000|2021-12-17 15:10:00|941.2|936.2|941.2|936.2|941.3|936.3|941.1|936.1|6
1639753810000|2021-12-17 15:10:10|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|3
1639753820000|2021-12-17 15:10:20|941.7|936.7|941.9|936.9|941.9|936.9|941.6|936.6|4
1639753830000|2021-12-17 15:10:30|942|937|941.9|936.9|942|937|941.9|936.9|10
1639753840000|2021-12-17 15:10:40|941.8|936.8|941.8|936.8|941.9|936.9|941.6|936.6|10
1639753850000|2021-12-17 15:10:50|941.7|936.7|941.8|936.8|942|937|941.6|936.6|7
1639753860000|2021-12-17 15:11:00|941.9|936.9|942.2|937.2|942.2|937.2|941.9|936.9|3
1639753870000|2021-12-17 15:11:10|942.1|937.1|941.9|936.9|942.2|937.2|941.9|936.9|7
1639753880000|2021-12-17 15:11:20|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|4
1639753890000|2021-12-17 15:11:30|942|937|941.9|936.9|942|937|941.9|936.9|16
1639753900000|2021-12-17 15:11:40|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|4
1639753910000|2021-12-17 15:11:50|941.8|936.8|941.5|936.5|941.8|936.8|941.4|936.4|7
1639753920000|2021-12-17 15:12:00|941.6|936.6|941.3|936.3|941.6|936.6|941.2|936.2|5
1639753930000|2021-12-17 15:12:10|941.4|936.4|941.9|936.9|941.9|936.9|941.4|936.4|9
1639753940000|2021-12-17 15:12:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|7
1639753950000|2021-12-17 15:12:30|941.9|936.9|941.7|936.7|941.9|936.9|941.5|936.5|6
1639753960000|2021-12-17 15:12:40|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|3
1639753970000|2021-12-17 15:12:50|941.7|936.7|941.8|936.8|941.8|936.8|941.5|936.5|3
1639753980000|2021-12-17 15:13:00|941.7|936.7|941.9|936.9|942.1|937.1|941.7|936.7|14
1639753990000|2021-12-17 15:13:10|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|5
1639754000000|2021-12-17 15:13:20|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|8
1639754010000|2021-12-17 15:13:30|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1639754020000|2021-12-17 15:13:40|941.6|936.6|941.1|936.1|941.6|936.6|941.1|936.1|7
1639754030000|2021-12-17 15:13:50|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1639754040000|2021-12-17 15:14:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1639754060000|2021-12-17 15:14:20|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|8
1639754070000|2021-12-17 15:14:30|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|9
1639754080000|2021-12-17 15:14:40|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|18
1639754090000|2021-12-17 15:14:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|10
1639754100000|2021-12-17 15:15:00|941.3|936.3|941.4|936.4|941.5|936.5|941.1|936.1|14
1639754110000|2021-12-17 15:15:10|941.5|936.5|941.5|936.5|941.5|936.5|941.3|936.3|15
1639754120000|2021-12-17 15:15:20|941.4|936.4|941.6|936.6|941.7|936.7|941.4|936.4|13
1639754130000|2021-12-17 15:15:30|941.7|936.7|941.6|936.6|941.7|936.7|941.5|936.5|12
1639754140000|2021-12-17 15:15:40|941.5|936.5|941.8|936.8|941.8|936.8|941.5|936.5|4
1639754150000|2021-12-17 15:15:50|941.9|936.9|941.2|936.2|941.9|936.9|941.1|936.1|16
1639754160000|2021-12-17 15:16:00|941.1|936.1|941.4|936.4|941.5|936.5|941.1|936.1|13
1639754170000|2021-12-17 15:16:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639754180000|2021-12-17 15:16:20|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|6
1639754190000|2021-12-17 15:16:30|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639754200000|2021-12-17 15:16:40|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|2
1639754210000|2021-12-17 15:16:50|941|936|941.1|936.1|941.1|936.1|941|936|6
1639754220000|2021-12-17 15:17:00|941|936|941.3|936.3|941.4|936.4|941|936|18
1639754230000|2021-12-17 15:17:10|941.1|936.1|941.1|936.1|941.2|936.2|941|936|21
1639754240000|2021-12-17 15:17:20|941|936|940.5|935.5|941.1|936.1|940.5|935.5|6
1639754250000|2021-12-17 15:17:30|940.4|935.4|940|935|940.4|935.4|939.8|934.8|7
1639754260000|2021-12-17 15:17:40|939.9|934.9|939|934|939.9|934.9|938.8|933.8|8
1639754270000|2021-12-17 15:17:50|939.3|934.3|939.3|934.3|939.3|934.3|938.9|933.9|16
1639754280000|2021-12-17 15:18:00|939.4|934.4|939.7|934.7|940|935|939.3|934.3|6
1639754290000|2021-12-17 15:18:10|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|11
1639754300000|2021-12-17 15:18:20|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|15
1639754310000|2021-12-17 15:18:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|6
1639754320000|2021-12-17 15:18:40|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|4
1639754330000|2021-12-17 15:18:50|939.6|934.6|939.8|934.8|939.8|934.8|939.4|934.4|6
1639754340000|2021-12-17 15:19:00|939.7|934.7|940|935|940.3|935.3|939.7|934.7|9
1639754350000|2021-12-17 15:19:10|939.9|934.9|940.2|935.2|940.2|935.2|939.9|934.9|6
1639754360000|2021-12-17 15:19:20|940.3|935.3|940.4|935.4|940.4|935.4|940.2|935.2|5
1639754370000|2021-12-17 15:19:30|940.5|935.5|940.6|935.6|940.6|935.6|940.3|935.3|7
1639754380000|2021-12-17 15:19:40|940.7|935.7|940.4|935.4|940.7|935.7|940.3|935.3|9
1639754390000|2021-12-17 15:19:50|940.5|935.5|941.1|936.1|941.2|936.2|940.5|935.5|10
1639754400000|2021-12-17 15:20:00|941|936|941.5|936.5|941.6|936.6|940.9|935.9|15
1639754410000|2021-12-17 15:20:10|941.6|936.6|941.5|936.5|941.6|936.6|941.1|936.1|14
1639754420000|2021-12-17 15:20:20|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|10
1639754430000|2021-12-17 15:20:30|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1639754450000|2021-12-17 15:20:50|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|10
1639754470000|2021-12-17 15:21:10|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|4
1639754480000|2021-12-17 15:21:20|941.6|936.6|942|937|942|937|941.6|936.6|8
1639754490000|2021-12-17 15:21:30|941.9|936.9|941.9|936.9|942.3|937.3|941.9|936.9|9
1639754500000|2021-12-17 15:21:40|942|937|941.8|936.8|942|937|941.8|936.8|3
1639754510000|2021-12-17 15:21:50|941.7|936.7|941.3|936.3|941.7|936.7|941.1|936.1|11
1639754520000|2021-12-17 15:22:00|941.2|936.2|941.2|936.2|941.3|936.3|941|936|14
1639754530000|2021-12-17 15:22:10|941.3|936.3|940.7|935.7|941.3|936.3|940.7|935.7|10
1639754540000|2021-12-17 15:22:20|940.6|935.6|940.3|935.3|940.6|935.6|940.3|935.3|4
1639754550000|2021-12-17 15:22:30|940.2|935.2|940|935|940.2|935.2|939.9|934.9|5
1639754560000|2021-12-17 15:22:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|7
1639754570000|2021-12-17 15:22:50|939.8|934.8|940|935|940|935|939.7|934.7|13
1639754580000|2021-12-17 15:23:00|939.9|934.9|940|935|940.1|935.1|939.8|934.8|6
1639754590000|2021-12-17 15:23:10|939.9|934.9|939.1|934.1|939.9|934.9|939.1|934.1|15
1639754600000|2021-12-17 15:23:20|939|934|938.9|933.9|939|934|938.8|933.8|3
1639754610000|2021-12-17 15:23:30|938.8|933.8|939|934|939|934|938.8|933.8|11
1639754620000|2021-12-17 15:23:40|938.9|933.9|939|934|939|934|938.9|933.9|4
1639754630000|2021-12-17 15:23:50|938.9|933.9|938.5|933.5|939|934|938.4|933.4|15
1639754640000|2021-12-17 15:24:00|938.6|933.6|938.1|933.1|938.6|933.6|938.1|933.1|12
1639754650000|2021-12-17 15:24:10|938|933|938.1|933.1|938.2|933.2|938|933|14
1639754660000|2021-12-17 15:24:20|938.3|933.3|938.1|933.1|938.3|933.3|938|933|12
1639754670000|2021-12-17 15:24:30|938|933|938.1|933.1|938.2|933.2|938|933|9
1639754680000|2021-12-17 15:24:40|938.2|933.2|938.7|933.7|938.7|933.7|938.2|933.2|8
1639754690000|2021-12-17 15:24:50|938.6|933.6|938.1|933.1|938.6|933.6|938.1|933.1|7
1639754700000|2021-12-17 15:25:00|938.2|933.2|938|933|938.4|933.4|938|933|17
1639754710000|2021-12-17 15:25:10|937.9|932.9|938.5|933.5|938.5|933.5|937.9|932.9|10
1639754720000|2021-12-17 15:25:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639754730000|2021-12-17 15:25:30|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1639754740000|2021-12-17 15:25:40|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|6
1639754750000|2021-12-17 15:25:50|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1639754760000|2021-12-17 15:26:00|938.6|933.6|939.3|934.3|939.3|934.3|938.6|933.6|6
1639754770000|2021-12-17 15:26:10|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1639754780000|2021-12-17 15:26:20|938.7|933.7|939.1|934.1|939.1|934.1|938.7|933.7|11
1639754790000|2021-12-17 15:26:30|939.2|934.2|939.7|934.7|939.7|934.7|939.1|934.1|14
1639754800000|2021-12-17 15:26:40|939.9|934.9|940.1|935.1|940.1|935.1|939.8|934.8|9
1639754810000|2021-12-17 15:26:50|940|935|939.8|934.8|940.1|935.1|939.8|934.8|14
1639754820000|2021-12-17 15:27:00|939.5|934.5|940|935|940.1|935.1|939.4|934.4|8
1639754830000|2021-12-17 15:27:10|939.9|934.9|940|935|940|935|939.9|934.9|2
1639754840000|2021-12-17 15:27:20|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|2
1639754850000|2021-12-17 15:27:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|8
1639754860000|2021-12-17 15:27:40|939.4|934.4|939.2|934.2|939.5|934.5|939.2|934.2|10
1639754870000|2021-12-17 15:27:50|939.1|934.1|939.6|934.6|939.6|934.6|939.1|934.1|12
1639754880000|2021-12-17 15:28:00|939.8|934.8|940.3|935.3|940.4|935.4|939.8|934.8|6
1639754890000|2021-12-17 15:28:10|940.4|935.4|939.9|934.9|940.4|935.4|939.7|934.7|12
1639754900000|2021-12-17 15:28:20|939.7|934.7|940.1|935.1|940.1|935.1|939.6|934.6|8
1639754910000|2021-12-17 15:28:30|940|935|939.9|934.9|940.1|935.1|939.8|934.8|7
1639754920000|2021-12-17 15:28:40|939.8|934.8|940.1|935.1|940.1|935.1|939.8|934.8|9
1639754930000|2021-12-17 15:28:50|940|935|940|935|940|935|940|935|1
1639754940000|2021-12-17 15:29:00|940.1|935.1|939.7|934.7|940.2|935.2|939.7|934.7|13
1639754950000|2021-12-17 15:29:10|939.8|934.8|939.3|934.3|939.8|934.8|939.3|934.3|13
1639754960000|2021-12-17 15:29:20|939.2|934.2|938.9|933.9|939.3|934.3|938.8|933.8|11
1639754970000|2021-12-17 15:29:30|939.2|934.2|939.1|934.1|939.2|934.2|938.9|933.9|12
1639754980000|2021-12-17 15:29:40|939.2|934.2|939|934|939.2|934.2|939|934|13
1639754990000|2021-12-17 15:29:50|938.8|933.8|939.5|934.5|939.5|934.5|938.8|933.8|22
1639755000000|2021-12-17 15:30:00|939.6|934.6|940.1|935.1|940.1|935.1|939.6|934.6|14
1639755010000|2021-12-17 15:30:10|940.3|935.3|940.4|935.4|940.4|935.4|940.2|935.2|3
1639755020000|2021-12-17 15:30:20|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|5
1639755030000|2021-12-17 15:30:30|940.1|935.1|940.4|935.4|940.4|935.4|939.6|934.6|21
1639755040000|2021-12-17 15:30:40|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|7
1639755050000|2021-12-17 15:30:50|941.3|936.3|940.4|935.4|941.3|936.3|940.3|935.3|11
1639755060000|2021-12-17 15:31:00|940.5|935.5|940.7|935.7|940.8|935.8|940.5|935.5|6
1639755070000|2021-12-17 15:31:10|940.8|935.8|941.3|936.3|941.4|936.4|940.8|935.8|21
1639755080000|2021-12-17 15:31:20|941.4|936.4|941.4|936.4|941.6|936.6|941.3|936.3|11
1639755090000|2021-12-17 15:31:30|941.5|936.5|941.3|936.3|941.6|936.6|941.3|936.3|11
1639755100000|2021-12-17 15:31:40|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|11
1639755110000|2021-12-17 15:31:50|941.3|936.3|941.5|936.5|941.8|936.8|941.3|936.3|6
1639755120000|2021-12-17 15:32:00|941.6|936.6|941.6|936.6|941.7|936.7|941.3|936.3|9
1639755130000|2021-12-17 15:32:10|941.7|936.7|942.6|937.6|942.6|937.6|941.6|936.6|11
1639755140000|2021-12-17 15:32:20|942.3|937.3|942.7|937.7|942.7|937.7|942.3|937.3|4
1639755150000|2021-12-17 15:32:30|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|5
1639755160000|2021-12-17 15:32:40|942.7|937.7|942.9|937.9|942.9|937.9|942.4|937.4|17
1639755170000|2021-12-17 15:32:50|943|938|942.5|937.5|943.1|938.1|942.5|937.5|11
1639755180000|2021-12-17 15:33:00|942.6|937.6|943|938|943|938|942.5|937.5|5
1639755190000|2021-12-17 15:33:10|942.9|937.9|942.7|937.7|943|938|942.7|937.7|8
1639755200000|2021-12-17 15:33:20|942.4|937.4|942.6|937.6|942.7|937.7|942.3|937.3|9
1639755210000|2021-12-17 15:33:30|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|2
1639755220000|2021-12-17 15:33:40|943.1|938.1|943|938|943.1|938.1|942.9|937.9|4
1639755230000|2021-12-17 15:33:50|943.2|938.2|943.7|938.7|943.7|938.7|943.2|938.2|12
1639755240000|2021-12-17 15:34:00|943.6|938.6|944.1|939.1|944.2|939.2|943.6|938.6|30
1639755250000|2021-12-17 15:34:10|944.2|939.2|944.6|939.6|944.6|939.6|944.1|939.1|14
1639755260000|2021-12-17 15:34:20|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1639755270000|2021-12-17 15:34:30|944.9|939.9|944.7|939.7|945.2|940.2|944.7|939.7|8
1639755280000|2021-12-17 15:34:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639755290000|2021-12-17 15:34:50|944.6|939.6|944.1|939.1|944.6|939.6|944.1|939.1|4
1639755300000|2021-12-17 15:35:00|944|939|944|939|944.1|939.1|944|939|7
1639755310000|2021-12-17 15:35:10|944.1|939.1|943.5|938.5|944.1|939.1|943.5|938.5|6
1639755320000|2021-12-17 15:35:20|943.4|938.4|944.1|939.1|944.2|939.2|943.4|938.4|8
1639755330000|2021-12-17 15:35:30|944|939|944|939|944|939|944|939|1
1639755340000|2021-12-17 15:35:40|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|5
1639755350000|2021-12-17 15:35:50|944.2|939.2|944.3|939.3|944.5|939.5|944.2|939.2|6
1639755360000|2021-12-17 15:36:00|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|9
1639755370000|2021-12-17 15:36:10|944.6|939.6|944.5|939.5|944.7|939.7|944.5|939.5|4
1639755380000|2021-12-17 15:36:20|944.4|939.4|944.7|939.7|944.8|939.8|944.3|939.3|9
1639755390000|2021-12-17 15:36:30|944.8|939.8|944.9|939.9|945.1|940.1|944.8|939.8|4
1639755400000|2021-12-17 15:36:40|945|940|945.1|940.1|945.1|940.1|944.9|939.9|6
1639755410000|2021-12-17 15:36:50|945.2|940.2|945.5|940.5|945.5|940.5|945.1|940.1|8
1639755420000|2021-12-17 15:37:00|945.6|940.6|945.7|940.7|945.9|940.9|945.3|940.3|11
1639755430000|2021-12-17 15:37:10|945.6|940.6|945.6|940.6|946|941|945.5|940.5|21
1639755440000|2021-12-17 15:37:20|945.5|940.5|945.8|940.8|945.9|940.9|945.5|940.5|22
1639755450000|2021-12-17 15:37:30|945.9|940.9|945.6|940.6|946.4|941.4|945.6|940.6|11
1639755460000|2021-12-17 15:37:40|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|6
1639755470000|2021-12-17 15:37:50|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|6
1639755480000|2021-12-17 15:38:00|945.5|940.5|945.1|940.1|945.7|940.7|945.1|940.1|11
1639755490000|2021-12-17 15:38:10|945|940|945.6|940.6|945.6|940.6|945|940|9
1639755500000|2021-12-17 15:38:20|945.5|940.5|945.2|940.2|945.5|940.5|945.1|940.1|8
1639755510000|2021-12-17 15:38:30|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|8
1639755520000|2021-12-17 15:38:40|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|5
1639755530000|2021-12-17 15:38:50|944.5|939.5|944.8|939.8|944.8|939.8|944.4|939.4|5
1639755540000|2021-12-17 15:39:00|945|940|945.6|940.6|945.6|940.6|945|940|12
1639755550000|2021-12-17 15:39:10|945.2|940.2|944.5|939.5|945.2|940.2|944.5|939.5|18
1639755570000|2021-12-17 15:39:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639755580000|2021-12-17 15:39:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639755590000|2021-12-17 15:39:50|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|7
1639755600000|2021-12-17 15:40:00|944.9|939.9|944.8|939.8|945.3|940.3|944.8|939.8|16
1639755610000|2021-12-17 15:40:10|944.9|939.9|944.9|939.9|945.1|940.1|944.7|939.7|14
1639755620000|2021-12-17 15:40:20|945|940|945.5|940.5|945.5|940.5|944.9|939.9|9
1639755630000|2021-12-17 15:40:30|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1639755640000|2021-12-17 15:40:40|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639755650000|2021-12-17 15:40:50|945.6|940.6|945.4|940.4|945.6|940.6|945.1|940.1|4
1639755660000|2021-12-17 15:41:00|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1639755670000|2021-12-17 15:41:10|945.5|940.5|945.9|940.9|945.9|940.9|945.4|940.4|4
1639755680000|2021-12-17 15:41:20|945.8|940.8|946.2|941.2|946.2|941.2|945.5|940.5|5
1639755700000|2021-12-17 15:41:40|946.3|941.3|946|941|946.3|941.3|946|941|4
1639755710000|2021-12-17 15:41:50|945.9|940.9|946|941|946|941|945.9|940.9|2
1639755720000|2021-12-17 15:42:00|946.3|941.3|946.2|941.2|946.3|941.3|946|941|5
1639755730000|2021-12-17 15:42:10|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1639755740000|2021-12-17 15:42:20|945.9|940.9|945.6|940.6|945.9|940.9|945.5|940.5|8
1639755750000|2021-12-17 15:42:30|945.3|940.3|945|940|945.3|940.3|945|940|7
1639755760000|2021-12-17 15:42:40|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|5
1639755770000|2021-12-17 15:42:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1639755780000|2021-12-17 15:43:00|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1639755790000|2021-12-17 15:43:10|945|940|944.9|939.9|945.1|940.1|944.8|939.8|9
1639755800000|2021-12-17 15:43:20|945|940|945|940|945|940|944.9|939.9|3
1639755810000|2021-12-17 15:43:30|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|15
1639755820000|2021-12-17 15:43:40|944.9|939.9|944.9|939.9|945|940|944.8|939.8|9
1639755830000|2021-12-17 15:43:50|945|940|944.9|939.9|945|940|944.9|939.9|8
1639755840000|2021-12-17 15:44:00|945|940|944.9|939.9|945|940|944.9|939.9|8
1639755850000|2021-12-17 15:44:10|944.8|939.8|944.4|939.4|944.8|939.8|944.3|939.3|3
1639755860000|2021-12-17 15:44:20|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|5
1639755870000|2021-12-17 15:44:30|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1639755880000|2021-12-17 15:44:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1639755890000|2021-12-17 15:44:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1639755900000|2021-12-17 15:45:00|944.8|939.8|945|940|945.3|940.3|944.7|939.7|18
1639755910000|2021-12-17 15:45:10|945.2|940.2|945.6|940.6|945.6|940.6|945.2|940.2|11
1639755920000|2021-12-17 15:45:20|945.7|940.7|946.1|941.1|946.1|941.1|945.6|940.6|15
1639755930000|2021-12-17 15:45:30|946.2|941.2|946|941|946.2|941.2|945.9|940.9|5
1639755940000|2021-12-17 15:45:40|946.1|941.1|946.4|941.4|946.4|941.4|946|941|6
1639755950000|2021-12-17 15:45:50|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1639755960000|2021-12-17 15:46:00|946.8|941.8|946.5|941.5|946.9|941.9|946.5|941.5|7
1639755970000|2021-12-17 15:46:10|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|14
1639755980000|2021-12-17 15:46:20|946.4|941.4|946|941|946.5|941.5|945.9|940.9|9
1639755990000|2021-12-17 15:46:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1639756000000|2021-12-17 15:46:40|945.8|940.8|946|941|946|941|945.8|940.8|6
1639756010000|2021-12-17 15:46:50|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1639756020000|2021-12-17 15:47:00|945.7|940.7|945.7|940.7|945.9|940.9|945.7|940.7|9
1639756030000|2021-12-17 15:47:10|945.8|940.8|945.6|940.6|945.9|940.9|945.6|940.6|7
1639756040000|2021-12-17 15:47:20|945.4|940.4|945.4|940.4|945.5|940.5|945.1|940.1|8
1639756050000|2021-12-17 15:47:30|945.6|940.6|945.7|940.7|945.7|940.7|945.5|940.5|10
1639756060000|2021-12-17 15:47:40|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|7
1639756070000|2021-12-17 15:47:50|945.5|940.5|946|941|946.2|941.2|945.5|940.5|12
1639756080000|2021-12-17 15:48:00|945.9|940.9|945.5|940.5|946|941|945.5|940.5|10
1639756090000|2021-12-17 15:48:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639756100000|2021-12-17 15:48:20|945.2|940.2|945|940|945.2|940.2|944.9|939.9|5
1639756110000|2021-12-17 15:48:30|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|6
1639756120000|2021-12-17 15:48:40|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|4
1639756130000|2021-12-17 15:48:50|944.9|939.9|945|940|945|940|944.9|939.9|6
1639756140000|2021-12-17 15:49:00|945.1|940.1|945.2|940.2|945.5|940.5|945.1|940.1|6
1639756150000|2021-12-17 15:49:10|945.3|940.3|945.3|940.3|945.3|940.3|945.1|940.1|9
1639756160000|2021-12-17 15:49:20|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639756170000|2021-12-17 15:49:30|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1639756180000|2021-12-17 15:49:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1639756190000|2021-12-17 15:49:50|945.4|940.4|945.5|940.5|945.5|940.5|945.3|940.3|14
1639756200000|2021-12-17 15:50:00|945.4|940.4|945.5|940.5|945.5|940.5|945.3|940.3|6
1639756210000|2021-12-17 15:50:10|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|9
1639756220000|2021-12-17 15:50:20|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|13
1639756230000|2021-12-17 15:50:30|945.2|940.2|945|940|945.2|940.2|945|940|3
1639756240000|2021-12-17 15:50:40|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1639756250000|2021-12-17 15:50:50|944.6|939.6|944.9|939.9|944.9|939.9|944.6|939.6|3
1639756260000|2021-12-17 15:51:00|945|940|945|940|945.1|940.1|945|940|5
1639756270000|2021-12-17 15:51:10|945.2|940.2|945.2|940.2|945.3|940.3|945.2|940.2|9
1639756280000|2021-12-17 15:51:20|945.1|940.1|945|940|945.2|940.2|944.9|939.9|11
1639756290000|2021-12-17 15:51:30|944.9|939.9|945|940|945|940|944.9|939.9|4
1639756300000|2021-12-17 15:51:40|945.1|940.1|945.3|940.3|945.4|940.4|945.1|940.1|11
1639756310000|2021-12-17 15:51:50|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1639756320000|2021-12-17 15:52:00|945.4|940.4|945.9|940.9|945.9|940.9|945.3|940.3|15
1639756330000|2021-12-17 15:52:10|946.1|941.1|946.5|941.5|946.5|941.5|946.1|941.1|11
1639756340000|2021-12-17 15:52:20|946.6|941.6|945.6|940.6|946.6|941.6|945.6|940.6|13
1639756350000|2021-12-17 15:52:30|945.8|940.8|945.6|940.6|946|941|945.5|940.5|10
1639756360000|2021-12-17 15:52:40|945.9|940.9|945.8|940.8|946.1|941.1|945.7|940.7|10
1639756370000|2021-12-17 15:52:50|945.4|940.4|945.8|940.8|945.8|940.8|945.3|940.3|11
1639756380000|2021-12-17 15:53:00|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1639756390000|2021-12-17 15:53:10|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|17
1639756400000|2021-12-17 15:53:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1639756410000|2021-12-17 15:53:30|946|941|946.3|941.3|946.3|941.3|946|941|7
1639756420000|2021-12-17 15:53:40|946.2|941.2|946.1|941.1|946.3|941.3|946.1|941.1|5
1639756430000|2021-12-17 15:53:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|6
1639756440000|2021-12-17 15:54:00|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|13
1639756450000|2021-12-17 15:54:10|946.2|941.2|946|941|946.2|941.2|945.9|940.9|10
1639756460000|2021-12-17 15:54:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1639756470000|2021-12-17 15:54:30|946.2|941.2|946|941|946.2|941.2|946|941|2
1639756480000|2021-12-17 15:54:40|945.9|940.9|945.8|940.8|946|941|945.8|940.8|3
1639756490000|2021-12-17 15:54:50|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1639756500000|2021-12-17 15:55:00|946|941|946|941|946|941|945.9|940.9|9
1639756510000|2021-12-17 15:55:10|946.2|941.2|946.7|941.7|946.7|941.7|946.2|941.2|8
1639756530000|2021-12-17 15:55:30|946.5|941.5|946.4|941.4|946.5|941.5|946.2|941.2|16
1639756550000|2021-12-17 15:55:50|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|7
1639756560000|2021-12-17 15:56:00|946.4|941.4|946.2|941.2|946.5|941.5|946|941|21
1639756570000|2021-12-17 15:56:10|946.1|941.1|946|941|946.2|941.2|946|941|8
1639756580000|2021-12-17 15:56:20|946.2|941.2|946.3|941.3|946.4|941.4|946.2|941.2|7
1639756590000|2021-12-17 15:56:30|946.4|941.4|945.9|940.9|946.4|941.4|945.9|940.9|17
1639756600000|2021-12-17 15:56:40|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|7
1639756610000|2021-12-17 15:56:50|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|19
1639756620000|2021-12-17 15:57:00|945.7|940.7|945.6|940.6|945.8|940.8|945.6|940.6|12
1639756630000|2021-12-17 15:57:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|4
1639756640000|2021-12-17 15:57:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639756650000|2021-12-17 15:57:30|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1639756660000|2021-12-17 15:57:40|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1639756670000|2021-12-17 15:57:50|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|19
1639756680000|2021-12-17 15:58:00|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|11
1639756690000|2021-12-17 15:58:10|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|5
1639756700000|2021-12-17 15:58:20|945.7|940.7|945.9|940.9|946|941|945.7|940.7|7
1639756710000|2021-12-17 15:58:30|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|23
1639756720000|2021-12-17 15:58:40|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|15
1639756730000|2021-12-17 15:58:50|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|14
1639756740000|2021-12-17 15:59:00|945.7|940.7|945.9|940.9|945.9|940.9|945.6|940.6|5
1639756750000|2021-12-17 15:59:10|945.8|940.8|945.9|940.9|945.9|940.9|945.6|940.6|9
1639756760000|2021-12-17 15:59:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1639756770000|2021-12-17 15:59:30|945.9|940.9|945.6|940.6|945.9|940.9|945.6|940.6|12
1639756780000|2021-12-17 15:59:40|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|10
1639756790000|2021-12-17 15:59:50|945.5|940.5|945.5|940.5|945.6|940.6|945.3|940.3|12
1639756800000|2021-12-17 16:00:00|945.4|940.4|945.3|940.3|945.7|940.7|945.3|940.3|16
1639756810000|2021-12-17 16:00:10|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1639756820000|2021-12-17 16:00:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1639756840000|2021-12-17 16:00:40|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|13
1639756860000|2021-12-17 16:01:00|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|13
1639756870000|2021-12-17 16:01:10|945.5|940.5|945.9|940.9|945.9|940.9|945.4|940.4|23
1639756880000|2021-12-17 16:01:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|6
1639756890000|2021-12-17 16:01:30|945.8|940.8|945.7|940.7|945.8|940.8|945.6|940.6|3
1639756900000|2021-12-17 16:01:40|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|7
1639756910000|2021-12-17 16:01:50|945.6|940.6|945.8|940.8|945.8|940.8|945.5|940.5|4
1639756920000|2021-12-17 16:02:00|945.7|940.7|945.3|940.3|945.7|940.7|945.3|940.3|5
1639756930000|2021-12-17 16:02:10|945.4|940.4|945.6|940.6|945.7|940.7|945.4|940.4|5
1639756940000|2021-12-17 16:02:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639756950000|2021-12-17 16:02:30|945.8|940.8|946|941|946|941|945.8|940.8|3
1639756960000|2021-12-17 16:02:40|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|7
1639756970000|2021-12-17 16:02:50|946|941|946.1|941.1|946.1|941.1|946|941|4
1639756980000|2021-12-17 16:03:00|946|941|945.9|940.9|946.1|941.1|945.9|940.9|7
1639756990000|2021-12-17 16:03:10|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|3
1639757000000|2021-12-17 16:03:20|945.6|940.6|945.3|940.3|945.6|940.6|945.3|940.3|5
1639757010000|2021-12-17 16:03:30|945.2|940.2|944.7|939.7|945.2|940.2|944.6|939.6|10
1639757020000|2021-12-17 16:03:40|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|8
1639757040000|2021-12-17 16:04:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1639757050000|2021-12-17 16:04:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1639757060000|2021-12-17 16:04:20|944.2|939.2|944|939|944.2|939.2|944|939|2
1639757100000|2021-12-17 16:05:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639757110000|2021-12-17 16:05:10|943.8|938.8|944.3|939.3|944.3|939.3|943.8|938.8|8
1639757120000|2021-12-17 16:05:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1639757130000|2021-12-17 16:05:30|944|939|944|939|944|939|944|939|1
1639757150000|2021-12-17 16:05:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639757180000|2021-12-17 16:06:20|944|939|944|939|944|939|943.9|938.9|7
1639757200000|2021-12-17 16:06:40|944.1|939.1|944|939|944.1|939.1|943.9|938.9|4
1639757210000|2021-12-17 16:06:50|943.9|938.9|944|939|944|939|943.9|938.9|6
1639757220000|2021-12-17 16:07:00|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639757230000|2021-12-17 16:07:10|943.8|938.8|943.1|938.1|943.8|938.8|943.1|938.1|9
1639757240000|2021-12-17 16:07:20|943|938|943.2|938.2|943.3|938.3|943|938|5
1639757250000|2021-12-17 16:07:30|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|5
1639757260000|2021-12-17 16:07:40|943|938|943.2|938.2|943.2|938.2|943|938|7
1639757270000|2021-12-17 16:07:50|943|938|943|938|943.1|938.1|943|938|9
1639757280000|2021-12-17 16:08:00|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|5
1639757290000|2021-12-17 16:08:10|943.2|938.2|943.7|938.7|943.7|938.7|943.2|938.2|10
1639757300000|2021-12-17 16:08:20|943.5|938.5|943.5|938.5|943.7|938.7|943.5|938.5|11
1639757310000|2021-12-17 16:08:30|943.6|938.6|943.7|938.7|943.7|938.7|943.5|938.5|12
1639757320000|2021-12-17 16:08:40|943.6|938.6|943.1|938.1|943.7|938.7|943.1|938.1|16
1639757330000|2021-12-17 16:08:50|943|938|943.4|938.4|943.4|938.4|943|938|3
1639757340000|2021-12-17 16:09:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639757350000|2021-12-17 16:09:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|7
1639757370000|2021-12-17 16:09:30|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|4
1639757380000|2021-12-17 16:09:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639757390000|2021-12-17 16:09:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639757400000|2021-12-17 16:10:00|943|938|942.8|937.8|943|938|942.8|937.8|3
1639757410000|2021-12-17 16:10:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639757430000|2021-12-17 16:10:30|942.9|937.9|942.4|937.4|942.9|937.9|942.3|937.3|8
1639757440000|2021-12-17 16:10:40|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|5
1639757450000|2021-12-17 16:10:50|942|937|941.8|936.8|942.1|937.1|941.8|936.8|8
1639757460000|2021-12-17 16:11:00|941.9|936.9|942.1|937.1|942.1|937.1|941.8|936.8|7
1639757470000|2021-12-17 16:11:10|942.2|937.2|942.5|937.5|942.5|937.5|942.1|937.1|6
1639757480000|2021-12-17 16:11:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639757490000|2021-12-17 16:11:30|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|4
1639757500000|2021-12-17 16:11:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|12
1639757510000|2021-12-17 16:11:50|942.1|937.1|942.5|937.5|942.5|937.5|942.1|937.1|5
1639757520000|2021-12-17 16:12:00|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|5
1639757530000|2021-12-17 16:12:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639757540000|2021-12-17 16:12:20|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639757550000|2021-12-17 16:12:30|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|3
1639757560000|2021-12-17 16:12:40|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1639757570000|2021-12-17 16:12:50|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639757580000|2021-12-17 16:13:00|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|6
1639757590000|2021-12-17 16:13:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639757600000|2021-12-17 16:13:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|6
1639757610000|2021-12-17 16:13:30|943.3|938.3|943.7|938.7|943.7|938.7|943.3|938.3|5
1639757620000|2021-12-17 16:13:40|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1639757630000|2021-12-17 16:13:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639757640000|2021-12-17 16:14:00|943.6|938.6|943.8|938.8|943.8|938.8|943.6|938.6|11
1639757650000|2021-12-17 16:14:10|943.9|938.9|944|939|944.1|939.1|943.9|938.9|6
1639757660000|2021-12-17 16:14:20|943.9|938.9|944|939|944|939|943.8|938.8|5
1639757670000|2021-12-17 16:14:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639757680000|2021-12-17 16:14:40|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|8
1639757690000|2021-12-17 16:14:50|944|939|944|939|944|939|943.9|938.9|9
1639757700000|2021-12-17 16:15:00|943.9|938.9|944|939|944.1|939.1|943.9|938.9|5
1639757720000|2021-12-17 16:15:20|944.1|939.1|944.1|939.1|944.2|939.2|944|939|9
1639757730000|2021-12-17 16:15:30|944|939|944.9|939.9|944.9|939.9|944|939|7
1639757740000|2021-12-17 16:15:40|945|940|945.3|940.3|945.3|940.3|945|940|3
1639757750000|2021-12-17 16:15:50|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|3
1639757760000|2021-12-17 16:16:00|945.3|940.3|945.4|940.4|945.5|940.5|944.9|939.9|7
1639757770000|2021-12-17 16:16:10|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|3
1639757780000|2021-12-17 16:16:20|945.3|940.3|945.6|940.6|945.6|940.6|945.3|940.3|3
1639757790000|2021-12-17 16:16:30|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1639757800000|2021-12-17 16:16:40|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1639757810000|2021-12-17 16:16:50|945.6|940.6|945.6|940.6|945.8|940.8|945.6|940.6|3
1639757820000|2021-12-17 16:17:00|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|4
1639757830000|2021-12-17 16:17:10|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1639757840000|2021-12-17 16:17:20|945.6|940.6|944.8|939.8|945.6|940.6|944.8|939.8|3
1639757850000|2021-12-17 16:17:30|944.9|939.9|945|940|945|940|944.8|939.8|6
1639757860000|2021-12-17 16:17:40|945.2|940.2|945.5|940.5|945.5|940.5|945.2|940.2|10
1639757870000|2021-12-17 16:17:50|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|5
1639757880000|2021-12-17 16:18:00|945.4|940.4|945.2|940.2|945.4|940.4|945.1|940.1|5
1639757890000|2021-12-17 16:18:10|945.1|940.1|944.9|939.9|945.1|940.1|944.8|939.8|5
1639757900000|2021-12-17 16:18:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639757920000|2021-12-17 16:18:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639757930000|2021-12-17 16:18:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1639757940000|2021-12-17 16:19:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|13
1639757950000|2021-12-17 16:19:10|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|8
1639757960000|2021-12-17 16:19:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639757970000|2021-12-17 16:19:30|944.5|939.5|944.8|939.8|944.8|939.8|944.4|939.4|4
1639757980000|2021-12-17 16:19:40|945|940|944.9|939.9|945|940|944.8|939.8|8
1639757990000|2021-12-17 16:19:50|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639758000000|2021-12-17 16:20:00|944.9|939.9|944.3|939.3|944.9|939.9|944.3|939.3|5
1639758010000|2021-12-17 16:20:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1639758020000|2021-12-17 16:20:20|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|3
1639758030000|2021-12-17 16:20:30|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|2
1639758040000|2021-12-17 16:20:40|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|4
1639758050000|2021-12-17 16:20:50|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|5
1639758060000|2021-12-17 16:21:00|944.3|939.3|943.8|938.8|944.4|939.4|943.8|938.8|7
1639758070000|2021-12-17 16:21:10|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1639758080000|2021-12-17 16:21:20|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|3
1639758100000|2021-12-17 16:21:40|943.7|938.7|943.6|938.6|943.8|938.8|943.6|938.6|6
1639758110000|2021-12-17 16:21:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1639758120000|2021-12-17 16:22:00|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|8
1639758130000|2021-12-17 16:22:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639758140000|2021-12-17 16:22:20|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|3
1639758150000|2021-12-17 16:22:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639758160000|2021-12-17 16:22:40|943.9|938.9|943.9|938.9|944.2|939.2|943.9|938.9|5
1639758170000|2021-12-17 16:22:50|944|939|944.2|939.2|944.2|939.2|944|939|11
1639758180000|2021-12-17 16:23:00|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|9
1639758190000|2021-12-17 16:23:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|11
1639758200000|2021-12-17 16:23:20|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|11
1639758210000|2021-12-17 16:23:30|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1639758220000|2021-12-17 16:23:40|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|9
1639758240000|2021-12-17 16:24:00|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|7
1639758250000|2021-12-17 16:24:10|943.3|938.3|942.7|937.7|943.4|938.4|942.6|937.6|11
1639758260000|2021-12-17 16:24:20|942.6|937.6|942.5|937.5|942.7|937.7|942.5|937.5|4
1639758270000|2021-12-17 16:24:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639758280000|2021-12-17 16:24:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639758290000|2021-12-17 16:24:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639758300000|2021-12-17 16:25:00|942.6|937.6|942.9|937.9|942.9|937.9|942.5|937.5|7
1639758310000|2021-12-17 16:25:10|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|7
1639758320000|2021-12-17 16:25:20|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|3
1639758330000|2021-12-17 16:25:30|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|3
1639758340000|2021-12-17 16:25:40|942.6|937.6|942.5|937.5|942.6|937.6|942.3|937.3|7
1639758350000|2021-12-17 16:25:50|942.6|937.6|942.5|937.5|942.6|937.6|942.4|937.4|6
1639758360000|2021-12-17 16:26:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639758370000|2021-12-17 16:26:10|942.6|937.6|942.5|937.5|942.7|937.7|942.5|937.5|6
1639758380000|2021-12-17 16:26:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639758390000|2021-12-17 16:26:30|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|12
1639758400000|2021-12-17 16:26:40|942.7|937.7|942.9|937.9|942.9|937.9|942.6|937.6|5
1639758410000|2021-12-17 16:26:50|943|938|942.5|937.5|943.1|938.1|942.2|937.2|9
1639758420000|2021-12-17 16:27:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639758430000|2021-12-17 16:27:10|942.3|937.3|942.9|937.9|942.9|937.9|942.3|937.3|4
1639758440000|2021-12-17 16:27:20|943|938|942.7|937.7|943|938|942.5|937.5|4
1639758450000|2021-12-17 16:27:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639758460000|2021-12-17 16:27:40|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|15
1639758470000|2021-12-17 16:27:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|8
1639758480000|2021-12-17 16:28:00|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|9
1639758490000|2021-12-17 16:28:10|942.8|937.8|942.9|937.9|942.9|937.9|942.6|937.6|5
1639758500000|2021-12-17 16:28:20|943|938|943.1|938.1|943.2|938.2|943|938|6
1639758510000|2021-12-17 16:28:30|943|938|943|938|943.2|938.2|943|938|9
1639758520000|2021-12-17 16:28:40|942.8|937.8|942.7|937.7|942.8|937.8|942.7|937.7|2
1639758530000|2021-12-17 16:28:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639758540000|2021-12-17 16:29:00|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|3
1639758550000|2021-12-17 16:29:10|942.5|937.5|942.1|937.1|942.6|937.6|942|937|9
1639758560000|2021-12-17 16:29:20|942|937|942.1|937.1|942.2|937.2|942|937|4
1639758570000|2021-12-17 16:29:30|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1639758580000|2021-12-17 16:29:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|4
1639758590000|2021-12-17 16:29:50|942.1|937.1|942|937|942.1|937.1|942|937|2
1639758600000|2021-12-17 16:30:00|941.7|936.7|942.1|937.1|942.1|937.1|941.7|936.7|10
1639758610000|2021-12-17 16:30:10|942|937|942|937|942|937|942|937|1
1639758620000|2021-12-17 16:30:20|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639758630000|2021-12-17 16:30:30|941.9|936.9|942.4|937.4|942.4|937.4|941.9|936.9|6
1639758640000|2021-12-17 16:30:40|942.5|937.5|942.7|937.7|942.7|937.7|942.4|937.4|6
1639758650000|2021-12-17 16:30:50|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|7
1639758710000|2021-12-17 16:31:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639758720000|2021-12-17 16:32:00|942.8|937.8|942.8|937.8|942.9|937.9|942.7|937.7|4
1639758730000|2021-12-17 16:32:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639758740000|2021-12-17 16:32:20|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|2
1639758750000|2021-12-17 16:32:30|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|19
1639758760000|2021-12-17 16:32:40|942.1|937.1|942.2|937.2|942.3|937.3|942.1|937.1|8
1639758770000|2021-12-17 16:32:50|942.1|937.1|942.2|937.2|942.2|937.2|942|937|8
1639758780000|2021-12-17 16:33:00|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1639758790000|2021-12-17 16:33:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639758800000|2021-12-17 16:33:20|942.3|937.3|942.1|937.1|942.3|937.3|942.1|937.1|6
1639758820000|2021-12-17 16:33:40|942|937|942|937|942|937|942|937|1
1639758840000|2021-12-17 16:34:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639758850000|2021-12-17 16:34:10|941.7|936.7|941.3|936.3|941.7|936.7|941.2|936.2|6
1639758880000|2021-12-17 16:34:40|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|25
1639758890000|2021-12-17 16:34:50|941.2|936.2|940.8|935.8|941.2|936.2|940.8|935.8|10
1639758900000|2021-12-17 16:35:00|940.9|935.9|941.2|936.2|941.2|936.2|940.9|935.9|2
1639758910000|2021-12-17 16:35:10|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|8
1639758920000|2021-12-17 16:35:20|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|16
1639758930000|2021-12-17 16:35:30|940.8|935.8|940.7|935.7|940.8|935.8|940.6|935.6|4
1639758940000|2021-12-17 16:35:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639758950000|2021-12-17 16:35:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639758960000|2021-12-17 16:36:00|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|14
1639758970000|2021-12-17 16:36:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639758980000|2021-12-17 16:36:20|940.8|935.8|940.8|935.8|940.9|935.9|940.7|935.7|5
1639758990000|2021-12-17 16:36:30|940.7|935.7|940.8|935.8|940.9|935.9|940.7|935.7|4
1639759000000|2021-12-17 16:36:40|940.9|935.9|941.4|936.4|941.4|936.4|940.9|935.9|15
1639759020000|2021-12-17 16:37:00|941.3|936.3|941.7|936.7|941.7|936.7|941.3|936.3|6
1639759030000|2021-12-17 16:37:10|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1639759040000|2021-12-17 16:37:20|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639759050000|2021-12-17 16:37:30|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|8
1639759060000|2021-12-17 16:37:40|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639759070000|2021-12-17 16:37:50|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|4
1639759080000|2021-12-17 16:38:00|941.8|936.8|941.8|936.8|941.8|936.8|941.6|936.6|5
1639759090000|2021-12-17 16:38:10|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639759100000|2021-12-17 16:38:20|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|3
1639759120000|2021-12-17 16:38:40|941.7|936.7|941.9|936.9|942|937|941.7|936.7|4
1639759130000|2021-12-17 16:38:50|941.7|936.7|941.5|936.5|941.7|936.7|941.5|936.5|3
1639759140000|2021-12-17 16:39:00|941.6|936.6|941.2|936.2|941.6|936.6|941.2|936.2|3
1639759150000|2021-12-17 16:39:10|941.4|936.4|941.1|936.1|941.4|936.4|941.1|936.1|3
1639759160000|2021-12-17 16:39:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639759200000|2021-12-17 16:40:00|941.1|936.1|941|936|941.2|936.2|941|936|8
1639759210000|2021-12-17 16:40:10|941.1|936.1|941|936|941.1|936.1|941|936|20
1639759220000|2021-12-17 16:40:20|941.1|936.1|941|936|941.1|936.1|941|936|8
1639759230000|2021-12-17 16:40:30|941.1|936.1|941.1|936.1|941.1|936.1|940.9|935.9|4
1639759240000|2021-12-17 16:40:40|941.2|936.2|941|936|941.2|936.2|941|936|3
1639759250000|2021-12-17 16:40:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639759260000|2021-12-17 16:41:00|941.2|936.2|941.3|936.3|941.4|936.4|940.9|935.9|8
1639759270000|2021-12-17 16:41:10|941.1|936.1|941|936|941.2|936.2|941|936|4
1639759280000|2021-12-17 16:41:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1639759290000|2021-12-17 16:41:30|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|2
1639759300000|2021-12-17 16:41:40|941.1|936.1|941.1|936.1|941.1|936.1|940.9|935.9|6
1639759310000|2021-12-17 16:41:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639759320000|2021-12-17 16:42:00|940.8|935.8|940.1|935.1|940.8|935.8|940|935|9
1639759330000|2021-12-17 16:42:10|940.2|935.2|940.2|935.2|940.3|935.3|940.1|935.1|9
1639759340000|2021-12-17 16:42:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1639759350000|2021-12-17 16:42:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1639759360000|2021-12-17 16:42:40|940.2|935.2|940|935|940.2|935.2|940|935|3
1639759370000|2021-12-17 16:42:50|939.9|934.9|940.2|935.2|940.2|935.2|939.9|934.9|5
1639759380000|2021-12-17 16:43:00|940.3|935.3|940.1|935.1|940.4|935.4|940|935|5
1639759390000|2021-12-17 16:43:10|940|935|940.1|935.1|940.1|935.1|939.8|934.8|7
1639759400000|2021-12-17 16:43:20|940|935|940|935|940.1|935.1|940|935|13
1639759410000|2021-12-17 16:43:30|940.1|935.1|940|935|940.1|935.1|940|935|8
1639759420000|2021-12-17 16:43:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639759430000|2021-12-17 16:43:50|940|935|940.1|935.1|940.1|935.1|939.9|934.9|3
1639759440000|2021-12-17 16:44:00|940|935|939.8|934.8|940.1|935.1|939.8|934.8|4
1639759450000|2021-12-17 16:44:10|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|9
1639759460000|2021-12-17 16:44:20|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1639759470000|2021-12-17 16:44:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1639759480000|2021-12-17 16:44:40|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|2
1639759490000|2021-12-17 16:44:50|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1639759500000|2021-12-17 16:45:00|939.7|934.7|940.3|935.3|940.3|935.3|939.7|934.7|8
1639759510000|2021-12-17 16:45:10|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1639759520000|2021-12-17 16:45:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639759530000|2021-12-17 16:45:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|6
1639759540000|2021-12-17 16:45:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639759550000|2021-12-17 16:45:50|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|3
1639759560000|2021-12-17 16:46:00|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|4
1639759570000|2021-12-17 16:46:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639759580000|2021-12-17 16:46:20|940|935|939.8|934.8|940|935|939.7|934.7|6
1639759590000|2021-12-17 16:46:30|939.9|934.9|939.8|934.8|939.9|934.9|939.7|934.7|4
1639759600000|2021-12-17 16:46:40|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|8
1639759620000|2021-12-17 16:47:00|939.7|934.7|939.6|934.6|939.8|934.8|939.6|934.6|8
1639759630000|2021-12-17 16:47:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1639759640000|2021-12-17 16:47:20|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|7
1639759650000|2021-12-17 16:47:30|939.8|934.8|940.2|935.2|940.2|935.2|939.8|934.8|9
1639759660000|2021-12-17 16:47:40|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1639759670000|2021-12-17 16:47:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1639759680000|2021-12-17 16:48:00|940.2|935.2|939.9|934.9|940.3|935.3|939.9|934.9|8
1639759690000|2021-12-17 16:48:10|939.7|934.7|939.5|934.5|939.7|934.7|939.4|934.4|9
1639759700000|2021-12-17 16:48:20|939.4|934.4|939.1|934.1|939.5|934.5|939.1|934.1|3
1639759710000|2021-12-17 16:48:30|938.9|933.9|939|934|939|934|938.9|933.9|2
1639759720000|2021-12-17 16:48:40|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1639759730000|2021-12-17 16:48:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1639759740000|2021-12-17 16:49:00|939.8|934.8|939.9|934.9|940.2|935.2|939.8|934.8|11
1639759750000|2021-12-17 16:49:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639759760000|2021-12-17 16:49:20|939.7|934.7|939.2|934.2|939.8|934.8|939.2|934.2|15
1639759770000|2021-12-17 16:49:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1639759780000|2021-12-17 16:49:40|939.2|934.2|939.5|934.5|939.5|934.5|939.1|934.1|4
1639759790000|2021-12-17 16:49:50|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|10
1639759800000|2021-12-17 16:50:00|939.4|934.4|939.5|934.5|939.5|934.5|939.3|934.3|8
1639759810000|2021-12-17 16:50:10|939.4|934.4|939.7|934.7|939.7|934.7|939.4|934.4|3
1639759820000|2021-12-17 16:50:20|939.6|934.6|939.5|934.5|939.7|934.7|939.4|934.4|9
1639759830000|2021-12-17 16:50:30|939.4|934.4|940.3|935.3|940.3|935.3|939.4|934.4|15
1639759840000|2021-12-17 16:50:40|940.2|935.2|940|935|940.3|935.3|940|935|5
1639759850000|2021-12-17 16:50:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639759860000|2021-12-17 16:51:00|940|935|940.1|935.1|940.2|935.2|940|935|8
1639759870000|2021-12-17 16:51:10|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639759880000|2021-12-17 16:51:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639759890000|2021-12-17 16:51:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639759900000|2021-12-17 16:51:40|940.6|935.6|940.9|935.9|941|936|940.6|935.6|13
1639759910000|2021-12-17 16:51:50|941|936|940.9|935.9|941|936|940.9|935.9|4
1639759920000|2021-12-17 16:52:00|940.8|935.8|940.2|935.2|940.8|935.8|940.2|935.2|5
1639759930000|2021-12-17 16:52:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639759940000|2021-12-17 16:52:20|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1639759950000|2021-12-17 16:52:30|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1639759960000|2021-12-17 16:52:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639759970000|2021-12-17 16:52:50|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|3
1639759980000|2021-12-17 16:53:00|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|5
1639760000000|2021-12-17 16:53:20|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639760010000|2021-12-17 16:53:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|8
1639760040000|2021-12-17 16:54:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|10
1639760050000|2021-12-17 16:54:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1639760060000|2021-12-17 16:54:20|941.1|936.1|941.4|936.4|941.5|936.5|941.1|936.1|5
1639760130000|2021-12-17 16:55:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1639760140000|2021-12-17 16:55:40|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|9
1639760170000|2021-12-17 16:56:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1639760200000|2021-12-17 16:56:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639760220000|2021-12-17 16:57:00|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|2
1639760230000|2021-12-17 16:57:10|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1639760250000|2021-12-17 16:57:30|941.2|936.2|940.8|935.8|941.2|936.2|940.8|935.8|5
1639760260000|2021-12-17 16:57:40|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1639760270000|2021-12-17 16:57:50|941|936|941|936|941|936|941|936|1
1639760280000|2021-12-17 16:58:00|941.1|936.1|941.3|936.3|941.3|936.3|941.1|936.1|3
1639760290000|2021-12-17 16:58:10|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1639760300000|2021-12-17 16:58:20|941.6|936.6|941.6|936.6|941.7|936.7|941.5|936.5|4
1639760310000|2021-12-17 16:58:30|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639760320000|2021-12-17 16:58:40|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|4
1639760330000|2021-12-17 16:58:50|941.2|936.2|941.4|936.4|941.4|936.4|941.1|936.1|7
1639760340000|2021-12-17 16:59:00|941.6|936.6|941.6|936.6|941.8|936.8|941.6|936.6|4
1639760350000|2021-12-17 16:59:10|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|7
1639760370000|2021-12-17 16:59:30|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|3
1639760400000|2021-12-17 17:00:00|941.7|936.7|941.6|936.6|941.8|936.8|941.4|936.4|9
1639760410000|2021-12-17 17:00:10|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639760420000|2021-12-17 17:00:20|941.1|936.1|940.9|935.9|941.1|936.1|940.9|935.9|5
1639760430000|2021-12-17 17:00:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|6
1639760440000|2021-12-17 17:00:40|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|4
1639760450000|2021-12-17 17:00:50|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|6
1639760460000|2021-12-17 17:01:00|940.8|935.8|940.9|935.9|941|936|940.8|935.8|12
1639760470000|2021-12-17 17:01:10|941.1|936.1|941|936|941.1|936.1|941|936|4
1639760480000|2021-12-17 17:01:20|941.1|936.1|940.8|935.8|941.1|936.1|940.8|935.8|17
1639760490000|2021-12-17 17:01:30|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|4
1639760500000|2021-12-17 17:01:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639760510000|2021-12-17 17:01:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639760520000|2021-12-17 17:02:00|940.5|935.5|940.9|935.9|940.9|935.9|940.5|935.5|4
1639760530000|2021-12-17 17:02:10|941|936|941|936|941|936|941|936|1
1639760560000|2021-12-17 17:02:40|940.8|935.8|940.6|935.6|940.8|935.8|940.6|935.6|2
1639760570000|2021-12-17 17:02:50|940.3|935.3|940.6|935.6|940.7|935.7|940.3|935.3|11
1639760590000|2021-12-17 17:03:10|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1639760600000|2021-12-17 17:03:20|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1639760610000|2021-12-17 17:03:30|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|10
1639760620000|2021-12-17 17:03:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639760630000|2021-12-17 17:03:50|940.2|935.2|940.2|935.2|940.3|935.3|940.1|935.1|9
1639760640000|2021-12-17 17:04:00|940.5|935.5|940.1|935.1|940.5|935.5|940.1|935.1|5
1639760650000|2021-12-17 17:04:10|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|11
1639760660000|2021-12-17 17:04:20|940.1|935.1|939.9|934.9|940.2|935.2|939.9|934.9|4
1639760670000|2021-12-17 17:04:30|939.8|934.8|939.9|934.9|939.9|934.9|939.6|934.6|5
1639760680000|2021-12-17 17:04:40|939.8|934.8|939.8|934.8|939.9|934.9|939.6|934.6|8
1639760690000|2021-12-17 17:04:50|939.6|934.6|939.9|934.9|940|935|939.6|934.6|6
1639760700000|2021-12-17 17:05:00|940|935|940.5|935.5|940.6|935.6|940|935|8
1639760710000|2021-12-17 17:05:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1639760720000|2021-12-17 17:05:20|940.6|935.6|940.9|935.9|940.9|935.9|940.5|935.5|8
1639760730000|2021-12-17 17:05:30|940.8|935.8|940.9|935.9|941|936|940.8|935.8|5
1639760760000|2021-12-17 17:06:00|941|936|941.1|936.1|941.1|936.1|941|936|4
1639760780000|2021-12-17 17:06:20|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|3
1639760790000|2021-12-17 17:06:30|941.3|936.3|941.3|936.3|941.5|936.5|941.3|936.3|3
1639760800000|2021-12-17 17:06:40|941.4|936.4|941.1|936.1|941.4|936.4|941.1|936.1|4
1639760810000|2021-12-17 17:06:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|4
1639760820000|2021-12-17 17:07:00|940.9|935.9|940.9|935.9|941|936|940.9|935.9|5
1639760830000|2021-12-17 17:07:10|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1639760840000|2021-12-17 17:07:20|940.8|935.8|941.2|936.2|941.3|936.3|940.8|935.8|13
1639760850000|2021-12-17 17:07:30|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|3
1639760860000|2021-12-17 17:07:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639760870000|2021-12-17 17:07:50|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639760880000|2021-12-17 17:08:00|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|4
1639760890000|2021-12-17 17:08:10|941.4|936.4|941.7|936.7|941.7|936.7|941.4|936.4|3
1639760900000|2021-12-17 17:08:20|941.6|936.6|941.3|936.3|941.6|936.6|941.3|936.3|4
1639760910000|2021-12-17 17:08:30|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1639760920000|2021-12-17 17:08:40|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639760930000|2021-12-17 17:08:50|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|5
1639760940000|2021-12-17 17:09:00|941.5|936.5|941.6|936.6|941.7|936.7|941.5|936.5|8
1639760960000|2021-12-17 17:09:20|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|5
1639760970000|2021-12-17 17:09:30|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1639760980000|2021-12-17 17:09:40|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|22
1639760990000|2021-12-17 17:09:50|941.8|936.8|942.2|937.2|942.2|937.2|941.8|936.8|5
1639761000000|2021-12-17 17:10:00|942.3|937.3|942.3|937.3|942.4|937.4|942.2|937.2|9
1639761010000|2021-12-17 17:10:10|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|8
1639761020000|2021-12-17 17:10:20|942.6|937.6|942.4|937.4|942.7|937.7|942.4|937.4|4
1639761030000|2021-12-17 17:10:30|942.5|937.5|942.8|937.8|942.9|937.9|942.5|937.5|5
1639761050000|2021-12-17 17:10:50|943|938|943|938|943|938|943|938|1
1639761060000|2021-12-17 17:11:00|943.1|938.1|943|938|943.2|938.2|943|938|4
1639761080000|2021-12-17 17:11:20|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1639761090000|2021-12-17 17:11:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639761100000|2021-12-17 17:11:40|943|938|943.2|938.2|943.2|938.2|943|938|3
1639761120000|2021-12-17 17:12:00|943.1|938.1|943.4|938.4|943.4|938.4|943.1|938.1|10
1639761130000|2021-12-17 17:12:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639761140000|2021-12-17 17:12:20|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1639761150000|2021-12-17 17:12:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639761160000|2021-12-17 17:12:40|943.4|938.4|943|938|943.4|938.4|943|938|7
1639761170000|2021-12-17 17:12:50|943.2|938.2|943.1|938.1|943.2|938.2|943|938|4
1639761180000|2021-12-17 17:13:00|943.2|938.2|943|938|943.2|938.2|943|938|7
1639761200000|2021-12-17 17:13:20|943.1|938.1|943|938|943.1|938.1|943|938|2
1639761210000|2021-12-17 17:13:30|942.9|937.9|943.2|938.2|943.2|938.2|942.7|937.7|5
1639761220000|2021-12-17 17:13:40|943.3|938.3|943.2|938.2|943.3|938.3|943|938|8
1639761230000|2021-12-17 17:13:50|943.1|938.1|943.3|938.3|943.3|938.3|943|938|6
1639761240000|2021-12-17 17:14:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639761250000|2021-12-17 17:14:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639761260000|2021-12-17 17:14:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639761280000|2021-12-17 17:14:40|943.1|938.1|943.4|938.4|943.4|938.4|943.1|938.1|4
1639761290000|2021-12-17 17:14:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1639761300000|2021-12-17 17:15:00|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|9
1639761310000|2021-12-17 17:15:10|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|11
1639761320000|2021-12-17 17:15:20|943.6|938.6|944|939|944|939|943.5|938.5|11
1639761340000|2021-12-17 17:15:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639761350000|2021-12-17 17:15:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1639761370000|2021-12-17 17:16:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1639761380000|2021-12-17 17:16:20|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|6
1639761390000|2021-12-17 17:16:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1639761400000|2021-12-17 17:16:40|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1639761410000|2021-12-17 17:16:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639761420000|2021-12-17 17:17:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639761430000|2021-12-17 17:17:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639761440000|2021-12-17 17:17:20|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|5
1639761450000|2021-12-17 17:17:30|943.4|938.4|942.8|937.8|943.5|938.5|942.8|937.8|10
1639761460000|2021-12-17 17:17:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639761470000|2021-12-17 17:17:50|943.2|938.2|943.6|938.6|943.6|938.6|943.2|938.2|14
1639761490000|2021-12-17 17:18:10|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|9
1639761500000|2021-12-17 17:18:20|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1639761520000|2021-12-17 17:18:40|943.5|938.5|943|938|943.5|938.5|942.9|937.9|15
1639761540000|2021-12-17 17:19:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639761550000|2021-12-17 17:19:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639761560000|2021-12-17 17:19:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1639761570000|2021-12-17 17:19:30|943|938|943.1|938.1|943.4|938.4|943|938|8
1639761580000|2021-12-17 17:19:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1639761590000|2021-12-17 17:19:50|943.2|938.2|943.3|938.3|943.3|938.3|943.1|938.1|8
1639761600000|2021-12-17 17:20:00|943.2|938.2|943.2|938.2|943.4|938.4|943.2|938.2|16
1639761610000|2021-12-17 17:20:10|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|3
1639761620000|2021-12-17 17:20:20|943.2|938.2|942.7|937.7|943.2|938.2|942.7|937.7|6
1639761630000|2021-12-17 17:20:30|942.8|937.8|943.1|938.1|943.1|938.1|942.8|937.8|4
1639761640000|2021-12-17 17:20:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639761650000|2021-12-17 17:20:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|7
1639761660000|2021-12-17 17:21:00|943|938|943|938|943|938|943|938|1
1639761680000|2021-12-17 17:21:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639761690000|2021-12-17 17:21:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639761700000|2021-12-17 17:21:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|6
1639761710000|2021-12-17 17:21:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639761730000|2021-12-17 17:22:10|943|938|943.1|938.1|943.1|938.1|943|938|2
1639761740000|2021-12-17 17:22:20|943|938|943|938|943|938|943|938|1
1639761760000|2021-12-17 17:22:40|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|3
1639761770000|2021-12-17 17:22:50|942.8|937.8|943.2|938.2|943.2|938.2|942.8|937.8|4
1639761780000|2021-12-17 17:23:00|943.1|938.1|943.1|938.1|943.2|938.2|943|938|19
1639761790000|2021-12-17 17:23:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1639761800000|2021-12-17 17:23:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1639761810000|2021-12-17 17:23:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1639761870000|2021-12-17 17:24:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639761890000|2021-12-17 17:24:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639761900000|2021-12-17 17:25:00|942.9|937.9|942.8|937.8|942.9|937.9|942.6|937.6|3
1639761910000|2021-12-17 17:25:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639761950000|2021-12-17 17:25:50|943|938|942.8|937.8|943|938|942.8|937.8|3
1639761960000|2021-12-17 17:26:00|942.9|937.9|943.1|938.1|943.2|938.2|942.8|937.8|10
1639761970000|2021-12-17 17:26:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639761980000|2021-12-17 17:26:20|942.9|937.9|943.1|938.1|943.2|938.2|942.9|937.9|4
1639761990000|2021-12-17 17:26:30|943|938|943|938|943|938|943|938|1
1639762000000|2021-12-17 17:26:40|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639762020000|2021-12-17 17:27:00|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1639762030000|2021-12-17 17:27:10|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|28
1639762040000|2021-12-17 17:27:20|943.2|938.2|943|938|943.2|938.2|943|938|3
1639762060000|2021-12-17 17:27:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639762070000|2021-12-17 17:27:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639762080000|2021-12-17 17:28:00|942.6|937.6|942.2|937.2|942.6|937.6|942.2|937.2|2
1639762090000|2021-12-17 17:28:10|942.1|937.1|942.2|937.2|942.3|937.3|942|937|13
1639762100000|2021-12-17 17:28:20|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|5
1639762120000|2021-12-17 17:28:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639762130000|2021-12-17 17:28:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639762140000|2021-12-17 17:29:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|8
1639762170000|2021-12-17 17:29:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639762180000|2021-12-17 17:29:40|942.7|937.7|943.2|938.2|943.2|938.2|942.7|937.7|8
1639762190000|2021-12-17 17:29:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639762200000|2021-12-17 17:30:00|943.3|938.3|943.1|938.1|943.4|938.4|943.1|938.1|9
1639762210000|2021-12-17 17:30:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|14
1639762220000|2021-12-17 17:30:20|943|938|943.1|938.1|943.1|938.1|943|938|2
1639762230000|2021-12-17 17:30:30|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|6
1639762240000|2021-12-17 17:30:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1639762250000|2021-12-17 17:30:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639762260000|2021-12-17 17:31:00|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|6
1639762270000|2021-12-17 17:31:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1639762280000|2021-12-17 17:31:20|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|6
1639762300000|2021-12-17 17:31:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639762310000|2021-12-17 17:31:50|943.9|938.9|944.2|939.2|944.2|939.2|943.9|938.9|3
1639762320000|2021-12-17 17:32:00|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|7
1639762330000|2021-12-17 17:32:10|944.6|939.6|944|939|944.7|939.7|944|939|9
1639762340000|2021-12-17 17:32:20|943.9|938.9|943.9|938.9|944.1|939.1|943.9|938.9|4
1639762350000|2021-12-17 17:32:30|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1639762360000|2021-12-17 17:32:40|943.7|938.7|943.8|938.8|943.9|938.9|943.6|938.6|11
1639762370000|2021-12-17 17:32:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639762380000|2021-12-17 17:33:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639762390000|2021-12-17 17:33:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1639762400000|2021-12-17 17:33:20|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|3
1639762410000|2021-12-17 17:33:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|8
1639762420000|2021-12-17 17:33:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1639762430000|2021-12-17 17:33:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639762460000|2021-12-17 17:34:20|943.6|938.6|943.1|938.1|943.6|938.6|943|938|4
1639762480000|2021-12-17 17:34:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639762490000|2021-12-17 17:34:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|7
1639762500000|2021-12-17 17:35:00|943|938|943.2|938.2|943.2|938.2|943|938|5
1639762510000|2021-12-17 17:35:10|943.3|938.3|943.7|938.7|943.8|938.8|943.3|938.3|6
1639762520000|2021-12-17 17:35:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639762550000|2021-12-17 17:35:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639762560000|2021-12-17 17:36:00|943.5|938.5|943.4|938.4|943.5|938.5|943.1|938.1|5
1639762570000|2021-12-17 17:36:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|6
1639762580000|2021-12-17 17:36:20|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|6
1639762590000|2021-12-17 17:36:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639762600000|2021-12-17 17:36:40|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|3
1639762610000|2021-12-17 17:36:50|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1639762620000|2021-12-17 17:37:00|943|938|943.1|938.1|943.2|938.2|943|938|3
1639762630000|2021-12-17 17:37:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639762640000|2021-12-17 17:37:20|943.1|938.1|943.3|938.3|943.4|938.4|943.1|938.1|4
1639762660000|2021-12-17 17:37:40|943.2|938.2|943|938|943.2|938.2|943|938|3
1639762680000|2021-12-17 17:38:00|942.9|937.9|942.6|937.6|942.9|937.9|942.4|937.4|7
1639762690000|2021-12-17 17:38:10|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639762700000|2021-12-17 17:38:20|942.8|937.8|942.9|937.9|942.9|937.9|942.7|937.7|4
1639762710000|2021-12-17 17:38:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1639762720000|2021-12-17 17:38:40|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|15
1639762740000|2021-12-17 17:39:00|943|938|943.1|938.1|943.2|938.2|943|938|4
1639762750000|2021-12-17 17:39:10|943|938|943|938|943.1|938.1|942.9|937.9|11
1639762760000|2021-12-17 17:39:20|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|6
1639762780000|2021-12-17 17:39:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639762790000|2021-12-17 17:39:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639762800000|2021-12-17 17:40:00|942.9|937.9|943.2|938.2|943.2|938.2|942.8|937.8|4
1639762810000|2021-12-17 17:40:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639762820000|2021-12-17 17:40:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639762830000|2021-12-17 17:40:30|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|9
1639762840000|2021-12-17 17:40:40|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639762850000|2021-12-17 17:40:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639762870000|2021-12-17 17:41:10|943.6|938.6|943.5|938.5|943.6|938.6|943.4|938.4|4
1639762880000|2021-12-17 17:41:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639762890000|2021-12-17 17:41:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639762910000|2021-12-17 17:41:50|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|19
1639762920000|2021-12-17 17:42:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|7
1639762930000|2021-12-17 17:42:10|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|2
1639762940000|2021-12-17 17:42:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639762950000|2021-12-17 17:42:30|943|938|943|938|943.1|938.1|943|938|3
1639762960000|2021-12-17 17:42:40|943.1|938.1|943.2|938.2|943.2|938.2|942.9|937.9|4
1639762970000|2021-12-17 17:42:50|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|2
1639762990000|2021-12-17 17:43:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639763000000|2021-12-17 17:43:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639763020000|2021-12-17 17:43:40|943.3|938.3|943.2|938.2|943.3|938.3|943.1|938.1|4
1639763030000|2021-12-17 17:43:50|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|6
1639763040000|2021-12-17 17:44:00|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|5
1639763050000|2021-12-17 17:44:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639763070000|2021-12-17 17:44:30|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|5
1639763080000|2021-12-17 17:44:40|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|8
1639763090000|2021-12-17 17:44:50|943.4|938.4|943.6|938.6|943.7|938.7|943.4|938.4|4
1639763100000|2021-12-17 17:45:00|943.7|938.7|943.7|938.7|943.7|938.7|943.5|938.5|9
1639763110000|2021-12-17 17:45:10|943.8|938.8|943.7|938.7|944|939|943.7|938.7|5
1639763120000|2021-12-17 17:45:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|12
1639763130000|2021-12-17 17:45:30|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|2
1639763140000|2021-12-17 17:45:40|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1639763150000|2021-12-17 17:45:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1639763160000|2021-12-17 17:46:00|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1639763170000|2021-12-17 17:46:10|943.2|938.2|943|938|943.5|938.5|943|938|8
1639763190000|2021-12-17 17:46:30|943.1|938.1|943.4|938.4|943.4|938.4|943.1|938.1|3
1639763220000|2021-12-17 17:47:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1639763260000|2021-12-17 17:47:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639763270000|2021-12-17 17:47:50|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|3
1639763280000|2021-12-17 17:48:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639763290000|2021-12-17 17:48:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639763310000|2021-12-17 17:48:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1639763330000|2021-12-17 17:48:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639763340000|2021-12-17 17:49:00|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1639763360000|2021-12-17 17:49:20|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639763370000|2021-12-17 17:49:30|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|4
1639763380000|2021-12-17 17:49:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1639763390000|2021-12-17 17:49:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639763400000|2021-12-17 17:50:00|943.9|938.9|944.1|939.1|944.1|939.1|943.8|938.8|10
1639763410000|2021-12-17 17:50:10|944|939|944|939|944|939|943.9|938.9|3
1639763420000|2021-12-17 17:50:20|944.1|939.1|944|939|944.3|939.3|944|939|5
1639763430000|2021-12-17 17:50:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1639763450000|2021-12-17 17:50:50|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|5
1639763480000|2021-12-17 17:51:20|944|939|943.6|938.6|944|939|943.6|938.6|2
1639763530000|2021-12-17 17:52:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639763540000|2021-12-17 17:52:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639763550000|2021-12-17 17:52:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1639763560000|2021-12-17 17:52:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639763570000|2021-12-17 17:52:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|6
1639763580000|2021-12-17 17:53:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1639763590000|2021-12-17 17:53:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639763600000|2021-12-17 17:53:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639763610000|2021-12-17 17:53:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639763620000|2021-12-17 17:53:40|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1639763630000|2021-12-17 17:53:50|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|23
1639763640000|2021-12-17 17:54:00|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|7
1639763650000|2021-12-17 17:54:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|8
1639763670000|2021-12-17 17:54:30|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1639763690000|2021-12-17 17:54:50|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|9
1639763700000|2021-12-17 17:55:00|943.2|938.2|943.4|938.4|943.4|938.4|943.1|938.1|7
1639763710000|2021-12-17 17:55:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639763730000|2021-12-17 17:55:30|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|6
1639763760000|2021-12-17 17:56:00|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|7
1639763800000|2021-12-17 17:56:40|944|939|944|939|944|939|944|939|1
1639763810000|2021-12-17 17:56:50|943.9|938.9|944|939|944|939|943.9|938.9|2
1639763820000|2021-12-17 17:57:00|943.9|938.9|944.2|939.2|944.2|939.2|943.9|938.9|7
1639763830000|2021-12-17 17:57:10|944|939|944|939|944|939|944|939|1
1639763840000|2021-12-17 17:57:20|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|5
1639763860000|2021-12-17 17:57:40|944.4|939.4|944.8|939.8|944.9|939.9|944.4|939.4|6
1639763870000|2021-12-17 17:57:50|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|7
1639763880000|2021-12-17 17:58:00|945.1|940.1|944.3|939.3|945.2|940.2|944.3|939.3|8
1639763890000|2021-12-17 17:58:10|944.5|939.5|944.8|939.8|944.9|939.9|944.5|939.5|28
1639763900000|2021-12-17 17:58:20|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1639763910000|2021-12-17 17:58:30|944.7|939.7|944.5|939.5|944.8|939.8|944.5|939.5|6
1639763920000|2021-12-17 17:58:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1639763930000|2021-12-17 17:58:50|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|5
1639763940000|2021-12-17 17:59:00|944.1|939.1|944.6|939.6|944.7|939.7|944.1|939.1|8
1639763970000|2021-12-17 17:59:30|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|3
1639763980000|2021-12-17 17:59:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1639763990000|2021-12-17 17:59:50|944.4|939.4|944.5|939.5|944.5|939.5|944.3|939.3|4
1639764000000|2021-12-17 18:00:00|944.4|939.4|944|939|944.4|939.4|944|939|12
1639764010000|2021-12-17 18:00:10|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|2
1639764020000|2021-12-17 18:00:20|944|939|944.1|939.1|944.1|939.1|944|939|2
1639764030000|2021-12-17 18:00:30|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1639764050000|2021-12-17 18:00:50|944.2|939.2|944.3|939.3|944.6|939.6|944.2|939.2|8
1639764060000|2021-12-17 18:01:00|944.2|939.2|944|939|944.2|939.2|943.9|938.9|7
1639764070000|2021-12-17 18:01:10|943.9|938.9|943.9|938.9|944|939|943.9|938.9|13
1639764090000|2021-12-17 18:01:30|944|939|943.9|938.9|944|939|943.9|938.9|6
1639764100000|2021-12-17 18:01:40|944.1|939.1|944|939|944.1|939.1|944|939|2
1639764110000|2021-12-17 18:01:50|944.1|939.1|944.6|939.6|944.6|939.6|944.1|939.1|12
1639764120000|2021-12-17 18:02:00|944.8|939.8|944.6|939.6|944.8|939.8|944.5|939.5|6
1639764130000|2021-12-17 18:02:10|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|11
1639764150000|2021-12-17 18:02:30|944.6|939.6|944.4|939.4|944.7|939.7|944.3|939.3|7
1639764160000|2021-12-17 18:02:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1639764170000|2021-12-17 18:02:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639764180000|2021-12-17 18:03:00|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|11
1639764190000|2021-12-17 18:03:10|944.2|939.2|944.2|939.2|944.2|939.2|944|939|9
1639764200000|2021-12-17 18:03:20|944.1|939.1|944.4|939.4|944.5|939.5|944.1|939.1|12
1639764210000|2021-12-17 18:03:30|944.5|939.5|944.2|939.2|944.5|939.5|944.2|939.2|13
1639764220000|2021-12-17 18:03:40|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|6
1639764230000|2021-12-17 18:03:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1639764240000|2021-12-17 18:04:00|944|939|944.2|939.2|944.2|939.2|943.7|938.7|13
1639764250000|2021-12-17 18:04:10|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|8
1639764260000|2021-12-17 18:04:20|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|3
1639764270000|2021-12-17 18:04:30|944.3|939.3|944.2|939.2|944.5|939.5|944.2|939.2|8
1639764280000|2021-12-17 18:04:40|944.1|939.1|944.1|939.1|944.2|939.2|944|939|15
1639764290000|2021-12-17 18:04:50|944.2|939.2|944.1|939.1|944.4|939.4|944|939|11
1639764300000|2021-12-17 18:05:00|944|939|943.9|938.9|944|939|943.7|938.7|3
1639764310000|2021-12-17 18:05:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639764320000|2021-12-17 18:05:20|944|939|944|939|944|939|944|939|1
1639764340000|2021-12-17 18:05:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639764350000|2021-12-17 18:05:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1639764360000|2021-12-17 18:06:00|943.6|938.6|943.4|938.4|943.7|938.7|943.4|938.4|12
1639764380000|2021-12-17 18:06:20|943.3|938.3|943.2|938.2|943.4|938.4|943.1|938.1|9
1639764390000|2021-12-17 18:06:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639764400000|2021-12-17 18:06:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1639764410000|2021-12-17 18:06:50|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|3
1639764420000|2021-12-17 18:07:00|943|938|942.9|937.9|943.1|938.1|942.9|937.9|4
1639764430000|2021-12-17 18:07:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639764440000|2021-12-17 18:07:20|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639764460000|2021-12-17 18:07:40|943|938|943|938|943.1|938.1|943|938|3
1639764470000|2021-12-17 18:07:50|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639764480000|2021-12-17 18:08:00|943.1|938.1|942.8|937.8|943.1|938.1|942.8|937.8|6
1639764490000|2021-12-17 18:08:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639764500000|2021-12-17 18:08:20|942.9|937.9|942.8|937.8|943|938|942.8|937.8|3
1639764520000|2021-12-17 18:08:40|943|938|942.8|937.8|943|938|942.8|937.8|3
1639764530000|2021-12-17 18:08:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639764540000|2021-12-17 18:09:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1639764550000|2021-12-17 18:09:10|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|7
1639764560000|2021-12-17 18:09:20|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|12
1639764570000|2021-12-17 18:09:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639764580000|2021-12-17 18:09:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639764590000|2021-12-17 18:09:50|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1639764600000|2021-12-17 18:10:00|943.3|938.3|943.4|938.4|943.4|938.4|943.1|938.1|11
1639764610000|2021-12-17 18:10:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|9
1639764630000|2021-12-17 18:10:30|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639764690000|2021-12-17 18:11:30|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639764700000|2021-12-17 18:11:40|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|8
1639764710000|2021-12-17 18:11:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639764720000|2021-12-17 18:12:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639764730000|2021-12-17 18:12:10|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|11
1639764740000|2021-12-17 18:12:20|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1639764780000|2021-12-17 18:13:00|943.7|938.7|943.6|938.6|943.8|938.8|943.5|938.5|10
1639764790000|2021-12-17 18:13:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|6
1639764800000|2021-12-17 18:13:20|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|7
1639764810000|2021-12-17 18:13:30|943.6|938.6|943.5|938.5|943.6|938.6|943.4|938.4|10
1639764820000|2021-12-17 18:13:40|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|11
1639764830000|2021-12-17 18:13:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1639764840000|2021-12-17 18:14:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639764870000|2021-12-17 18:14:30|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639764890000|2021-12-17 18:14:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|8
1639764900000|2021-12-17 18:15:00|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639764910000|2021-12-17 18:15:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|8
1639764920000|2021-12-17 18:15:20|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|2
1639764930000|2021-12-17 18:15:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|11
1639764960000|2021-12-17 18:16:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639764980000|2021-12-17 18:16:20|943.2|938.2|943|938|943.2|938.2|943|938|7
1639764990000|2021-12-17 18:16:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639765020000|2021-12-17 18:17:00|942.8|937.8|943|938|943|938|942.6|937.6|6
1639765030000|2021-12-17 18:17:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|4
1639765060000|2021-12-17 18:17:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639765070000|2021-12-17 18:17:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639765080000|2021-12-17 18:18:00|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|6
1639765090000|2021-12-17 18:18:10|943|938|942.9|937.9|943|938|942.9|937.9|2
1639765100000|2021-12-17 18:18:20|943|938|943|938|943|938|942.9|937.9|3
1639765110000|2021-12-17 18:18:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639765120000|2021-12-17 18:18:40|943|938|943.1|938.1|943.1|938.1|943|938|2
1639765130000|2021-12-17 18:18:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639765150000|2021-12-17 18:19:10|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639765160000|2021-12-17 18:19:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639765170000|2021-12-17 18:19:30|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|11
1639765180000|2021-12-17 18:19:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639765200000|2021-12-17 18:20:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639765210000|2021-12-17 18:20:10|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639765220000|2021-12-17 18:20:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639765250000|2021-12-17 18:20:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639765260000|2021-12-17 18:21:00|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|12
1639765270000|2021-12-17 18:21:10|943|938|943.1|938.1|943.1|938.1|943|938|2
1639765320000|2021-12-17 18:22:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639765340000|2021-12-17 18:22:20|943.1|938.1|943|938|943.2|938.2|943|938|4
1639765350000|2021-12-17 18:22:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639765360000|2021-12-17 18:22:40|943|938|943|938|943|938|942.9|937.9|5
1639765370000|2021-12-17 18:22:50|942.9|937.9|943|938|943|938|942.9|937.9|2
1639765380000|2021-12-17 18:23:00|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1639765390000|2021-12-17 18:23:10|943|938|943.1|938.1|943.1|938.1|943|938|2
1639765400000|2021-12-17 18:23:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639765410000|2021-12-17 18:23:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1639765420000|2021-12-17 18:23:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639765430000|2021-12-17 18:23:50|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1639765440000|2021-12-17 18:24:00|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|3
1639765460000|2021-12-17 18:24:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|10
1639765470000|2021-12-17 18:24:30|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1639765480000|2021-12-17 18:24:40|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|5
1639765490000|2021-12-17 18:24:50|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|9
1639765500000|2021-12-17 18:25:00|943.5|938.5|943.4|938.4|943.6|938.6|943.3|938.3|13
1639765510000|2021-12-17 18:25:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1639765520000|2021-12-17 18:25:20|943.4|938.4|943.5|938.5|943.6|938.6|943.4|938.4|4
1639765540000|2021-12-17 18:25:40|943.6|938.6|943.7|938.7|943.7|938.7|943.5|938.5|6
1639765550000|2021-12-17 18:25:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639765560000|2021-12-17 18:26:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639765570000|2021-12-17 18:26:10|944|939|943.9|938.9|944|939|943.9|938.9|2
1639765580000|2021-12-17 18:26:20|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|3
1639765590000|2021-12-17 18:26:30|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1639765600000|2021-12-17 18:26:40|943.6|938.6|943.3|938.3|943.6|938.6|943.2|938.2|4
1639765620000|2021-12-17 18:27:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1639765630000|2021-12-17 18:27:10|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1639765650000|2021-12-17 18:27:30|943.2|938.2|943|938|943.2|938.2|943|938|3
1639765660000|2021-12-17 18:27:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639765670000|2021-12-17 18:27:50|943|938|943|938|943|938|943|938|1
1639765680000|2021-12-17 18:28:00|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|7
1639765690000|2021-12-17 18:28:10|943.2|938.2|943.2|938.2|943.3|938.3|943.1|938.1|13
1639765700000|2021-12-17 18:28:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639765720000|2021-12-17 18:28:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|8
1639765730000|2021-12-17 18:28:50|943.4|938.4|943.6|938.6|943.6|938.6|943.3|938.3|9
1639765740000|2021-12-17 18:29:00|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1639765750000|2021-12-17 18:29:10|943.8|938.8|944|939|944.2|939.2|943.8|938.8|5
1639765760000|2021-12-17 18:29:20|944.1|939.1|944.5|939.5|944.6|939.6|944.1|939.1|6
1639765770000|2021-12-17 18:29:30|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|17
1639765780000|2021-12-17 18:29:40|944.8|939.8|945|940|945|940|944.8|939.8|3
1639765790000|2021-12-17 18:29:50|944.9|939.9|944.6|939.6|944.9|939.9|944.6|939.6|6
1639765800000|2021-12-17 18:30:00|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|3
1639765810000|2021-12-17 18:30:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1639765830000|2021-12-17 18:30:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1639765840000|2021-12-17 18:30:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1639765850000|2021-12-17 18:30:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639765860000|2021-12-17 18:31:00|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1639765870000|2021-12-17 18:31:10|944.9|939.9|944.8|939.8|944.9|939.9|944.7|939.7|10
1639765880000|2021-12-17 18:31:20|944.9|939.9|944.9|939.9|945.1|940.1|944.8|939.8|6
1639765900000|2021-12-17 18:31:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1639765910000|2021-12-17 18:31:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1639765920000|2021-12-17 18:32:00|944.6|939.6|944.6|939.6|944.6|939.6|944.4|939.4|4
1639765930000|2021-12-17 18:32:10|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1639765940000|2021-12-17 18:32:20|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1639765950000|2021-12-17 18:32:30|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1639765960000|2021-12-17 18:32:40|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|7
1639765980000|2021-12-17 18:33:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1639765990000|2021-12-17 18:33:10|944.4|939.4|944.1|939.1|944.4|939.4|944.1|939.1|6
1639766000000|2021-12-17 18:33:20|944.2|939.2|943.8|938.8|944.2|939.2|943.8|938.8|14
1639766010000|2021-12-17 18:33:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1639766020000|2021-12-17 18:33:40|944|939|944.1|939.1|944.1|939.1|944|939|8
1639766030000|2021-12-17 18:33:50|944|939|943.9|938.9|944|939|943.8|938.8|15
1639766040000|2021-12-17 18:34:00|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|11
1639766050000|2021-12-17 18:34:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639766060000|2021-12-17 18:34:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639766070000|2021-12-17 18:34:30|943.2|938.2|943.2|938.2|943.3|938.3|943.1|938.1|5
1639766080000|2021-12-17 18:34:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639766100000|2021-12-17 18:35:00|943.1|938.1|943.2|938.2|943.4|938.4|943|938|16
1639766120000|2021-12-17 18:35:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639766130000|2021-12-17 18:35:30|943.2|938.2|943.5|938.5|943.6|938.6|943.1|938.1|11
1639766140000|2021-12-17 18:35:40|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|7
1639766170000|2021-12-17 18:36:10|943.3|938.3|943|938|943.3|938.3|943|938|4
1639766180000|2021-12-17 18:36:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639766200000|2021-12-17 18:36:40|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1639766210000|2021-12-17 18:36:50|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1639766220000|2021-12-17 18:37:00|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|17
1639766230000|2021-12-17 18:37:10|943|938|943.1|938.1|943.2|938.2|942.9|937.9|6
1639766240000|2021-12-17 18:37:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639766250000|2021-12-17 18:37:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639766260000|2021-12-17 18:37:40|943|938|942.9|937.9|943.1|938.1|942.9|937.9|4
1639766270000|2021-12-17 18:37:50|943.1|938.1|943|938|943.1|938.1|943|938|2
1639766280000|2021-12-17 18:38:00|942.7|937.7|942.6|937.6|942.7|937.7|942.5|937.5|5
1639766290000|2021-12-17 18:38:10|942.7|937.7|942.7|937.7|942.8|937.8|942.6|937.6|11
1639766300000|2021-12-17 18:38:20|942.8|937.8|942.7|937.7|942.8|937.8|942.6|937.6|16
1639766310000|2021-12-17 18:38:30|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|5
1639766320000|2021-12-17 18:38:40|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639766340000|2021-12-17 18:39:00|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|8
1639766350000|2021-12-17 18:39:10|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639766360000|2021-12-17 18:39:20|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|2
1639766370000|2021-12-17 18:39:30|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1639766380000|2021-12-17 18:39:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1639766390000|2021-12-17 18:39:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639766400000|2021-12-17 18:40:00|942.9|937.9|942.9|937.9|943.1|938.1|942.9|937.9|7
1639766410000|2021-12-17 18:40:10|943|938|942.9|937.9|943|938|942.8|937.8|4
1639766420000|2021-12-17 18:40:20|942.8|937.8|942.9|937.9|942.9|937.9|942.7|937.7|8
1639766430000|2021-12-17 18:40:30|943|938|943|938|943|938|943|938|1
1639766450000|2021-12-17 18:40:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639766460000|2021-12-17 18:41:00|943.3|938.3|943.3|938.3|943.5|938.5|943.3|938.3|5
1639766470000|2021-12-17 18:41:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639766480000|2021-12-17 18:41:20|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|3
1639766490000|2021-12-17 18:41:30|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|7
1639766500000|2021-12-17 18:41:40|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|8
1639766520000|2021-12-17 18:42:00|943|938|943|938|943|938|943|938|1
1639766540000|2021-12-17 18:42:20|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639766550000|2021-12-17 18:42:30|943|938|942.9|937.9|943|938|942.9|937.9|2
1639766560000|2021-12-17 18:42:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639766590000|2021-12-17 18:43:10|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|14
1639766610000|2021-12-17 18:43:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639766620000|2021-12-17 18:43:40|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1639766630000|2021-12-17 18:43:50|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|5
1639766640000|2021-12-17 18:44:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1639766650000|2021-12-17 18:44:10|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|11
1639766660000|2021-12-17 18:44:20|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1639766690000|2021-12-17 18:44:50|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|4
1639766700000|2021-12-17 18:45:00|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1639766710000|2021-12-17 18:45:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639766720000|2021-12-17 18:45:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639766730000|2021-12-17 18:45:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639766740000|2021-12-17 18:45:40|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|5
1639766750000|2021-12-17 18:45:50|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|9
1639766760000|2021-12-17 18:46:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639766770000|2021-12-17 18:46:10|942.7|937.7|942.9|937.9|943|938|942.7|937.7|5
1639766780000|2021-12-17 18:46:20|943|938|943|938|943|938|942.9|937.9|3
1639766790000|2021-12-17 18:46:30|942.8|937.8|942.8|937.8|943|938|942.8|937.8|7
1639766800000|2021-12-17 18:46:40|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639766820000|2021-12-17 18:47:00|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1639766830000|2021-12-17 18:47:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639766840000|2021-12-17 18:47:20|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639766850000|2021-12-17 18:47:30|942.9|937.9|943|938|943|938|942.9|937.9|2
1639766860000|2021-12-17 18:47:40|943.1|938.1|943|938|943.1|938.1|943|938|6
1639766870000|2021-12-17 18:47:50|943.1|938.1|943|938|943.1|938.1|943|938|4
1639766880000|2021-12-17 18:48:00|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1639766890000|2021-12-17 18:48:10|943.2|938.2|943.2|938.2|943.3|938.3|943.1|938.1|4
1639766900000|2021-12-17 18:48:20|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|2
1639766920000|2021-12-17 18:48:40|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|10
1639766930000|2021-12-17 18:48:50|943.4|938.4|943.7|938.7|943.8|938.8|943.4|938.4|11
1639766940000|2021-12-17 18:49:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639766950000|2021-12-17 18:49:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|6
1639766960000|2021-12-17 18:49:20|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|7
1639766980000|2021-12-17 18:49:40|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639767000000|2021-12-17 18:50:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639767010000|2021-12-17 18:50:10|943.4|938.4|943.2|938.2|943.5|938.5|943.2|938.2|4
1639767020000|2021-12-17 18:50:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639767040000|2021-12-17 18:50:40|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639767050000|2021-12-17 18:50:50|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1639767060000|2021-12-17 18:51:00|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|2
1639767070000|2021-12-17 18:51:10|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|17
1639767080000|2021-12-17 18:51:20|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|5
1639767090000|2021-12-17 18:51:30|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1639767100000|2021-12-17 18:51:40|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|6
1639767110000|2021-12-17 18:51:50|943.9|938.9|944.1|939.1|944.2|939.2|943.8|938.8|8
1639767120000|2021-12-17 18:52:00|944.2|939.2|943.8|938.8|944.2|939.2|943.8|938.8|6
1639767130000|2021-12-17 18:52:10|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1639767150000|2021-12-17 18:52:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1639767160000|2021-12-17 18:52:40|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|4
1639767170000|2021-12-17 18:52:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1639767180000|2021-12-17 18:53:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1639767190000|2021-12-17 18:53:10|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|15
1639767200000|2021-12-17 18:53:20|943.8|938.8|943.9|938.9|943.9|938.9|943.7|938.7|8
1639767210000|2021-12-17 18:53:30|943.8|938.8|944|939|944|939|943.8|938.8|9
1639767220000|2021-12-17 18:53:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|5
1639767230000|2021-12-17 18:53:50|944|939|943.9|938.9|944.1|939.1|943.8|938.8|14
1639767240000|2021-12-17 18:54:00|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|7
1639767250000|2021-12-17 18:54:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1639767260000|2021-12-17 18:54:20|943.9|938.9|943.8|938.8|944|939|943.8|938.8|8
1639767270000|2021-12-17 18:54:30|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1639767280000|2021-12-17 18:54:40|943.5|938.5|943.6|938.6|943.6|938.6|943.4|938.4|4
1639767290000|2021-12-17 18:54:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|18
1639767300000|2021-12-17 18:55:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639767310000|2021-12-17 18:55:10|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1639767320000|2021-12-17 18:55:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639767330000|2021-12-17 18:55:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|13
1639767340000|2021-12-17 18:55:40|944|939|944.2|939.2|944.2|939.2|943.9|938.9|6
1639767360000|2021-12-17 18:56:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|7
1639767370000|2021-12-17 18:56:10|944|939|944.1|939.1|944.1|939.1|944|939|10
1639767380000|2021-12-17 18:56:20|944|939|944|939|944.1|939.1|944|939|9
1639767390000|2021-12-17 18:56:30|943.8|938.8|944|939|944|939|943.8|938.8|3
1639767400000|2021-12-17 18:56:40|943.9|938.9|944|939|944|939|943.9|938.9|6
1639767410000|2021-12-17 18:56:50|943.9|938.9|944|939|944|939|943.9|938.9|6
1639767420000|2021-12-17 18:57:00|943.9|938.9|943.8|938.8|944|939|943.8|938.8|4
1639767430000|2021-12-17 18:57:10|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|8
1639767440000|2021-12-17 18:57:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639767450000|2021-12-17 18:57:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639767470000|2021-12-17 18:57:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|4
1639767480000|2021-12-17 18:58:00|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1639767490000|2021-12-17 18:58:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639767520000|2021-12-17 18:58:40|944|939|944.1|939.1|944.1|939.1|944|939|2
1639767590000|2021-12-17 18:59:50|944|939|944|939|944.1|939.1|943.9|938.9|7
1639767600000|2021-12-17 19:00:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639767610000|2021-12-17 19:00:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639767620000|2021-12-17 19:00:20|944|939|943.8|938.8|944.1|939.1|943.8|938.8|4
1639767630000|2021-12-17 19:00:30|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|3
1639767650000|2021-12-17 19:00:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639767660000|2021-12-17 19:01:00|944|939|943.8|938.8|944|939|943.8|938.8|3
1639767670000|2021-12-17 19:01:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|12
1639767680000|2021-12-17 19:01:20|943.7|938.7|943.6|938.6|943.8|938.8|943.6|938.6|6
1639767740000|2021-12-17 19:02:20|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|5
1639767750000|2021-12-17 19:02:30|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|7
1639767760000|2021-12-17 19:02:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|16
1639767770000|2021-12-17 19:02:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639767780000|2021-12-17 19:03:00|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1639767800000|2021-12-17 19:03:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639767810000|2021-12-17 19:03:30|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639767840000|2021-12-17 19:04:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639767850000|2021-12-17 19:04:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1639767860000|2021-12-17 19:04:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639767870000|2021-12-17 19:04:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1639767880000|2021-12-17 19:04:40|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1639767890000|2021-12-17 19:04:50|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|11
1639767900000|2021-12-17 19:05:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639767930000|2021-12-17 19:05:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1639767940000|2021-12-17 19:05:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|8
1639768020000|2021-12-17 19:07:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1639768030000|2021-12-17 19:07:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639768040000|2021-12-17 19:07:20|943.2|938.2|943.3|938.3|943.3|938.3|943.1|938.1|6
1639768050000|2021-12-17 19:07:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639768080000|2021-12-17 19:08:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639768100000|2021-12-17 19:08:20|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639768130000|2021-12-17 19:08:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639768140000|2021-12-17 19:09:00|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639768170000|2021-12-17 19:09:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639768190000|2021-12-17 19:09:50|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|2
1639768200000|2021-12-17 19:10:00|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1639768210000|2021-12-17 19:10:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639768220000|2021-12-17 19:10:20|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1639768250000|2021-12-17 19:10:50|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|3
1639768280000|2021-12-17 19:11:20|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1639768300000|2021-12-17 19:11:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639768320000|2021-12-17 19:12:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1639768350000|2021-12-17 19:12:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|5
1639768360000|2021-12-17 19:12:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639768370000|2021-12-17 19:12:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639768390000|2021-12-17 19:13:10|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|4
1639768400000|2021-12-17 19:13:20|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639768410000|2021-12-17 19:13:30|943|938|943|938|943|938|943|938|1
1639768430000|2021-12-17 19:13:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639768450000|2021-12-17 19:14:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|5
1639768470000|2021-12-17 19:14:30|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639768480000|2021-12-17 19:14:40|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|7
1639768490000|2021-12-17 19:14:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1639768500000|2021-12-17 19:15:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639768520000|2021-12-17 19:15:20|943|938|942.9|937.9|943|938|942.9|937.9|4
1639768530000|2021-12-17 19:15:30|943|938|942.9|937.9|943|938|942.9|937.9|8
1639768540000|2021-12-17 19:15:40|943|938|942.9|937.9|943|938|942.9|937.9|4
1639768560000|2021-12-17 19:16:00|943|938|943|938|943|938|942.9|937.9|3
1639768580000|2021-12-17 19:16:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639768610000|2021-12-17 19:16:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639768630000|2021-12-17 19:17:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639768640000|2021-12-17 19:17:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|8
1639768660000|2021-12-17 19:17:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1639768680000|2021-12-17 19:18:00|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639768690000|2021-12-17 19:18:10|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1639768740000|2021-12-17 19:19:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1639768750000|2021-12-17 19:19:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639768770000|2021-12-17 19:19:30|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1639768780000|2021-12-17 19:19:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639768840000|2021-12-17 19:20:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639768850000|2021-12-17 19:20:50|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|6
1639768860000|2021-12-17 19:21:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1639768870000|2021-12-17 19:21:10|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|3
1639768890000|2021-12-17 19:21:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|12
1639768900000|2021-12-17 19:21:40|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|3
1639768910000|2021-12-17 19:21:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|13
1639768920000|2021-12-17 19:22:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639768930000|2021-12-17 19:22:10|943.4|938.4|943.2|938.2|943.5|938.5|943.1|938.1|15
1639768960000|2021-12-17 19:22:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639768980000|2021-12-17 19:23:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639768990000|2021-12-17 19:23:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639769100000|2021-12-17 19:25:00|943.1|938.1|943|938|943.2|938.2|943|938|6
1639769110000|2021-12-17 19:25:10|943.1|938.1|943|938|943.1|938.1|943|938|8
1639769120000|2021-12-17 19:25:20|943.1|938.1|943|938|943.1|938.1|943|938|10
1639769130000|2021-12-17 19:25:30|943.1|938.1|943|938|943.1|938.1|943|938|8
1639769140000|2021-12-17 19:25:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639769190000|2021-12-17 19:26:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1639769210000|2021-12-17 19:26:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639769220000|2021-12-17 19:27:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1639769230000|2021-12-17 19:27:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1639769240000|2021-12-17 19:27:20|943|938|943|938|943.1|938.1|943|938|5
1639769280000|2021-12-17 19:28:00|943.1|938.1|943|938|943.1|938.1|943|938|2
1639769340000|2021-12-17 19:29:00|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|4
1639769350000|2021-12-17 19:29:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639769360000|2021-12-17 19:29:20|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639769440000|2021-12-17 19:30:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1639769450000|2021-12-17 19:30:50|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|5
1639769460000|2021-12-17 19:31:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1639769470000|2021-12-17 19:31:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639769480000|2021-12-17 19:31:20|943.3|938.3|943.2|938.2|943.3|938.3|943.1|938.1|3
1639769500000|2021-12-17 19:31:40|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639769510000|2021-12-17 19:31:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1639769520000|2021-12-17 19:32:00|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|5
1639769530000|2021-12-17 19:32:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|4
1639769540000|2021-12-17 19:32:20|943|938|943|938|943|938|943|938|1
1639769580000|2021-12-17 19:33:00|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1639769650000|2021-12-17 19:34:10|943|938|943|938|943|938|943|938|1
1639769660000|2021-12-17 19:34:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639769670000|2021-12-17 19:34:30|943|938|943|938|943|938|943|938|1
1639769700000|2021-12-17 19:35:00|942.9|937.9|943|938|943|938|942.9|937.9|4
1639769710000|2021-12-17 19:35:10|942.9|937.9|943|938|943|938|942.9|937.9|12
1639769720000|2021-12-17 19:35:20|942.9|937.9|942.8|937.8|943|938|942.8|937.8|6
1639769740000|2021-12-17 19:35:40|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|12
1639769750000|2021-12-17 19:35:50|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639769770000|2021-12-17 19:36:10|943|938|943|938|943|938|943|938|1
1639769780000|2021-12-17 19:36:20|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1639769790000|2021-12-17 19:36:30|943|938|942.9|937.9|943|938|942.9|937.9|6
1639769800000|2021-12-17 19:36:40|943|938|943|938|943|938|943|938|1
1639769820000|2021-12-17 19:37:00|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1639769840000|2021-12-17 19:37:20|943|938|942.9|937.9|943.1|938.1|942.9|937.9|6
1639769870000|2021-12-17 19:37:50|943|938|943|938|943|938|943|938|1
1639769880000|2021-12-17 19:38:00|942.9|937.9|943|938|943|938|942.9|937.9|10
1639769890000|2021-12-17 19:38:10|943.1|938.1|943.3|938.3|943.3|938.3|943.1|938.1|7
1639769900000|2021-12-17 19:38:20|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|9
1639769910000|2021-12-17 19:38:30|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|6
1639769940000|2021-12-17 19:39:00|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1639769950000|2021-12-17 19:39:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639769960000|2021-12-17 19:39:20|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|4
1639769970000|2021-12-17 19:39:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1639769980000|2021-12-17 19:39:40|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|9
1639769990000|2021-12-17 19:39:50|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1639770000000|2021-12-17 19:40:00|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|4
1639770010000|2021-12-17 19:40:10|943.4|938.4|943.5|938.5|943.5|938.5|943.3|938.3|8
1639770020000|2021-12-17 19:40:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639770030000|2021-12-17 19:40:30|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|10
1639770050000|2021-12-17 19:40:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639770060000|2021-12-17 19:41:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|16
1639770070000|2021-12-17 19:41:10|944|939|943.9|938.9|944|939|943.9|938.9|2
1639770080000|2021-12-17 19:41:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639770100000|2021-12-17 19:41:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639770110000|2021-12-17 19:41:50|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|25
1639770120000|2021-12-17 19:42:00|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|13
1639770130000|2021-12-17 19:42:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1639770140000|2021-12-17 19:42:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639770150000|2021-12-17 19:42:30|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|5
1639770160000|2021-12-17 19:42:40|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|11
1639770170000|2021-12-17 19:42:50|944|939|944|939|944|939|944|939|1
1639770200000|2021-12-17 19:43:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639770220000|2021-12-17 19:43:40|944|939|944|939|944|939|944|939|1
1639770230000|2021-12-17 19:43:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639770240000|2021-12-17 19:44:00|944|939|943.8|938.8|944|939|943.8|938.8|3
1639770250000|2021-12-17 19:44:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1639770260000|2021-12-17 19:44:20|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1639770270000|2021-12-17 19:44:30|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1639770280000|2021-12-17 19:44:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1639770290000|2021-12-17 19:44:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639770300000|2021-12-17 19:45:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1639770370000|2021-12-17 19:46:10|944|939|944|939|944|939|943.9|938.9|3
1639770380000|2021-12-17 19:46:20|943.9|938.9|944|939|944|939|943.9|938.9|4
1639770390000|2021-12-17 19:46:30|943.9|938.9|944|939|944|939|943.9|938.9|2
1639770400000|2021-12-17 19:46:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639770430000|2021-12-17 19:47:10|944|939|944.1|939.1|944.1|939.1|944|939|12
1639770450000|2021-12-17 19:47:30|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1639770460000|2021-12-17 19:47:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1639770530000|2021-12-17 19:48:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1639770540000|2021-12-17 19:49:00|944|939|944.1|939.1|944.1|939.1|944|939|12
1639770550000|2021-12-17 19:49:10|944|939|944|939|944.1|939.1|944|939|11
1639770560000|2021-12-17 19:49:20|944.1|939.1|944.1|939.1|944.1|939.1|944|939|11
1639770570000|2021-12-17 19:49:30|944|939|943.9|938.9|944|939|943.9|938.9|4
1639770590000|2021-12-17 19:49:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1639770600000|2021-12-17 19:50:00|944|939|943.9|938.9|944|939|943.9|938.9|2
1639770620000|2021-12-17 19:50:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1639770640000|2021-12-17 19:50:40|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1639770650000|2021-12-17 19:50:50|943.8|938.8|943.8|938.8|943.9|938.9|943.7|938.7|5
1639770660000|2021-12-17 19:51:00|943.9|938.9|943.9|938.9|944|939|943.8|938.8|4
1639770670000|2021-12-17 19:51:10|944|939|944|939|944.1|939.1|943.9|938.9|7
1639770680000|2021-12-17 19:51:20|943.9|938.9|943.9|938.9|944.1|939.1|943.8|938.8|10
1639770700000|2021-12-17 19:51:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1639770730000|2021-12-17 19:52:10|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639770740000|2021-12-17 19:52:20|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1639770770000|2021-12-17 19:52:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1639770780000|2021-12-17 19:53:00|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|9
1639770790000|2021-12-17 19:53:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1639770800000|2021-12-17 19:53:20|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1639770810000|2021-12-17 19:53:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|11
1639770820000|2021-12-17 19:53:40|943.1|938.1|943.1|938.1|943.2|938.2|943|938|17
1639770830000|2021-12-17 19:53:50|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|16
1639770840000|2021-12-17 19:54:00|943.2|938.2|942.8|937.8|943.2|938.2|942.8|937.8|4
1639770870000|2021-12-17 19:54:30|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|12
1639770880000|2021-12-17 19:54:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|10
1639770900000|2021-12-17 19:55:00|943|938|942.9|937.9|943|938|942.9|937.9|2
1639770910000|2021-12-17 19:55:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1639770920000|2021-12-17 19:55:20|943|938|943|938|943|938|942.9|937.9|19
1639770930000|2021-12-17 19:55:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639770940000|2021-12-17 19:55:40|943|938|943|938|943|938|943|938|1
1639770950000|2021-12-17 19:55:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1639770960000|2021-12-17 19:56:00|942.9|937.9|942.9|937.9|943|938|942.9|937.9|5
1639770970000|2021-12-17 19:56:10|943|938|943|938|943|938|942.9|937.9|5
1639770980000|2021-12-17 19:56:20|943.1|938.1|943|938|943.1|938.1|943|938|2
1639770990000|2021-12-17 19:56:30|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1639771020000|2021-12-17 19:57:00|943|938|943|938|943.1|938.1|943|938|3
1639771030000|2021-12-17 19:57:10|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1639771040000|2021-12-17 19:57:20|943|938|943.1|938.1|943.1|938.1|943|938|4
1639771050000|2021-12-17 19:57:30|943|938|943.1|938.1|943.1|938.1|943|938|2
1639771080000|2021-12-17 19:58:00|943|938|943.1|938.1|943.1|938.1|943|938|4
1639771090000|2021-12-17 19:58:10|943|938|943|938|943.1|938.1|943|938|13
1639771100000|2021-12-17 19:58:20|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|3
1639771110000|2021-12-17 19:58:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639771140000|2021-12-17 19:59:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639771150000|2021-12-17 19:59:10|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|5
1639771170000|2021-12-17 19:59:30|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639771180000|2021-12-17 19:59:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|6
1639771200000|2021-12-17 20:00:00|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1639771240000|2021-12-17 20:00:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1639771270000|2021-12-17 20:01:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|4
1639771300000|2021-12-17 20:01:40|943|938|943.1|938.1|943.1|938.1|943|938|2
1639771310000|2021-12-17 20:01:50|943|938|943|938|943|938|943|938|1
1639771330000|2021-12-17 20:02:10|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1639771350000|2021-12-17 20:02:30|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|4
1639771360000|2021-12-17 20:02:40|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|15
1639771370000|2021-12-17 20:02:50|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|10
1639771380000|2021-12-17 20:03:00|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|11
1639771450000|2021-12-17 20:04:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639771490000|2021-12-17 20:04:50|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|12
1639771500000|2021-12-17 20:05:00|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|3
1639771510000|2021-12-17 20:05:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639771520000|2021-12-17 20:05:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1639771540000|2021-12-17 20:05:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639771550000|2021-12-17 20:05:50|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|5
1639771560000|2021-12-17 20:06:00|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|9
1639771570000|2021-12-17 20:06:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1639771580000|2021-12-17 20:06:20|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1639771590000|2021-12-17 20:06:30|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|8
1639771610000|2021-12-17 20:06:50|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639771640000|2021-12-17 20:07:20|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|3
1639771650000|2021-12-17 20:07:30|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|2
1639771660000|2021-12-17 20:07:40|942.5|937.5|942.5|937.5|942.6|937.6|942.5|937.5|3
1639771670000|2021-12-17 20:07:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639771680000|2021-12-17 20:08:00|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1639771710000|2021-12-17 20:08:30|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|7
1639771720000|2021-12-17 20:08:40|942|937|942.2|937.2|942.2|937.2|942|937|10
1639771730000|2021-12-17 20:08:50|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|4
1639771740000|2021-12-17 20:09:00|942.1|937.1|942|937|942.1|937.1|942|937|2
1639771760000|2021-12-17 20:09:20|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|3
1639771790000|2021-12-17 20:09:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1639771800000|2021-12-17 20:10:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1639771810000|2021-12-17 20:10:10|942.2|937.2|942.4|937.4|942.4|937.4|942.1|937.1|5
1639771830000|2021-12-17 20:10:30|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639771870000|2021-12-17 20:11:10|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1639771880000|2021-12-17 20:11:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1639771900000|2021-12-17 20:11:40|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1639771910000|2021-12-17 20:11:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1639771920000|2021-12-17 20:12:00|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|5
1639771930000|2021-12-17 20:12:10|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|8
1639771940000|2021-12-17 20:12:20|942.5|937.5|942.4|937.4|942.5|937.5|942.4|937.4|6
1639771970000|2021-12-17 20:12:50|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1639771980000|2021-12-17 20:13:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|3
1639772010000|2021-12-17 20:13:30|942|937|942.1|937.1|942.1|937.1|942|937|4
1639772020000|2021-12-17 20:13:40|942|937|942|937|942.1|937.1|942|937|9
1639772100000|2021-12-17 20:15:00|941.9|936.9|942|937|942|937|941.9|936.9|2
1639772110000|2021-12-17 20:15:10|941.9|936.9|942|937|942|937|941.9|936.9|4
1639772120000|2021-12-17 20:15:20|941.9|936.9|941.9|936.9|942|937|941.9|936.9|11
1639772130000|2021-12-17 20:15:30|942|937|941.9|936.9|942|937|941.9|936.9|8
1639772140000|2021-12-17 20:15:40|942|937|941.9|936.9|942|937|941.9|936.9|8
1639772150000|2021-12-17 20:15:50|942|937|942.2|937.2|942.2|937.2|941.9|936.9|5
1639772160000|2021-12-17 20:16:00|942.1|937.1|942|937|942.1|937.1|942|937|8
1639772170000|2021-12-17 20:16:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1639772200000|2021-12-17 20:16:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639772210000|2021-12-17 20:16:50|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1639772220000|2021-12-17 20:17:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639772230000|2021-12-17 20:17:10|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1639772250000|2021-12-17 20:17:30|941.3|936.3|941|936|941.3|936.3|941|936|5
1639772260000|2021-12-17 20:17:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639772280000|2021-12-17 20:18:00|941.1|936.1|941|936|941.3|936.3|941|936|6
1639772290000|2021-12-17 20:18:10|940.7|935.7|940.7|935.7|940.9|935.9|940.7|935.7|11
1639772300000|2021-12-17 20:18:20|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639772310000|2021-12-17 20:18:30|941|936|941|936|941|936|941|936|1
1639772340000|2021-12-17 20:19:00|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639772350000|2021-12-17 20:19:10|941|936|941|936|941|936|941|936|1
1639772360000|2021-12-17 20:19:20|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639772370000|2021-12-17 20:19:30|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639772380000|2021-12-17 20:19:40|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639772410000|2021-12-17 20:20:10|941.5|936.5|941.3|936.3|941.6|936.6|941.3|936.3|8
1639772430000|2021-12-17 20:20:30|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1639772480000|2021-12-17 20:21:20|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639772490000|2021-12-17 20:21:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1639772500000|2021-12-17 20:21:40|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639772540000|2021-12-17 20:22:20|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1639772580000|2021-12-17 20:23:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639772590000|2021-12-17 20:23:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|5
1639772600000|2021-12-17 20:23:20|941.4|936.4|941.6|936.6|941.6|936.6|941.4|936.4|3
1639772610000|2021-12-17 20:23:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1639772620000|2021-12-17 20:23:40|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1639772640000|2021-12-17 20:24:00|941.7|936.7|941.4|936.4|941.7|936.7|941.4|936.4|14
1639772650000|2021-12-17 20:24:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|9
1639772660000|2021-12-17 20:24:20|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|19
1639772670000|2021-12-17 20:24:30|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1639772680000|2021-12-17 20:24:40|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1639772700000|2021-12-17 20:25:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1639772710000|2021-12-17 20:25:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1639772770000|2021-12-17 20:26:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639772790000|2021-12-17 20:26:30|941|936|941.1|936.1|941.2|936.2|941|936|4
1639772800000|2021-12-17 20:26:40|941|936|941|936|941.1|936.1|941|936|7
1639772820000|2021-12-17 20:27:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639772840000|2021-12-17 20:27:20|940.9|935.9|941|936|941|936|940.9|935.9|4
1639772850000|2021-12-17 20:27:30|940.9|935.9|941|936|941|936|940.9|935.9|4
1639772870000|2021-12-17 20:27:50|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1639772880000|2021-12-17 20:28:00|941|936|940.9|935.9|941|936|940.9|935.9|4
1639772890000|2021-12-17 20:28:10|941|936|940.9|935.9|941|936|940.9|935.9|2
1639772900000|2021-12-17 20:28:20|941|936|941|936|941|936|940.9|935.9|5
1639772910000|2021-12-17 20:28:30|940.9|935.9|941|936|941.1|936.1|940.9|935.9|4
1639772920000|2021-12-17 20:28:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639772940000|2021-12-17 20:29:00|941|936|941|936|941.1|936.1|941|936|3
1639772950000|2021-12-17 20:29:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1639772970000|2021-12-17 20:29:30|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|6
1639772980000|2021-12-17 20:29:40|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|4
1639772990000|2021-12-17 20:29:50|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1639773000000|2021-12-17 20:30:00|940.9|935.9|941|936|941|936|940.9|935.9|2
1639773010000|2021-12-17 20:30:10|941.1|936.1|941|936|941.2|936.2|941|936|4
1639773020000|2021-12-17 20:30:20|941.1|936.1|941|936|941.1|936.1|940.9|935.9|6
1639773030000|2021-12-17 20:30:30|940.9|935.9|940.9|935.9|941|936|940.9|935.9|3
1639773040000|2021-12-17 20:30:40|940.7|935.7|940.8|935.8|941|936|940.7|935.7|9
1639773050000|2021-12-17 20:30:50|940.7|935.7|940.9|935.9|941|936|940.7|935.7|9
1639773060000|2021-12-17 20:31:00|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|8
1639773070000|2021-12-17 20:31:10|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|5
1639773080000|2021-12-17 20:31:20|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1639773100000|2021-12-17 20:31:40|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1639773120000|2021-12-17 20:32:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639773130000|2021-12-17 20:32:10|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1639773140000|2021-12-17 20:32:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|9
1639773150000|2021-12-17 20:32:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1639773160000|2021-12-17 20:32:40|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|4
1639773170000|2021-12-17 20:32:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1639773180000|2021-12-17 20:33:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|19
1639773190000|2021-12-17 20:33:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1639773200000|2021-12-17 20:33:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1639773220000|2021-12-17 20:33:40|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|9
1639773230000|2021-12-17 20:33:50|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|12
1639773240000|2021-12-17 20:34:00|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|12
1639773250000|2021-12-17 20:34:10|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|3
1639773260000|2021-12-17 20:34:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639773270000|2021-12-17 20:34:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639773280000|2021-12-17 20:34:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1639773300000|2021-12-17 20:35:00|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|13
1639773310000|2021-12-17 20:35:10|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|4
1639773320000|2021-12-17 20:35:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1639773330000|2021-12-17 20:35:30|940.2|935.2|940|935|940.2|935.2|940|935|3
1639773360000|2021-12-17 20:36:00|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1639773370000|2021-12-17 20:36:10|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|8
1639773380000|2021-12-17 20:36:20|940|935|940.2|935.2|940.2|935.2|940|935|13
1639773390000|2021-12-17 20:36:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|14
1639773400000|2021-12-17 20:36:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1639773410000|2021-12-17 20:36:50|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|14
1639773420000|2021-12-17 20:37:00|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|8
1639773450000|2021-12-17 20:37:30|940.1|935.1|940|935|940.1|935.1|940|935|8
1639773460000|2021-12-17 20:37:40|940.1|935.1|940|935|940.1|935.1|940|935|8
1639773470000|2021-12-17 20:37:50|940.1|935.1|939.7|934.7|940.1|935.1|939.7|934.7|13
1639773480000|2021-12-17 20:38:00|939.8|934.8|940|935|940|935|939.8|934.8|3
1639773490000|2021-12-17 20:38:10|939.9|934.9|940|935|940|935|939.9|934.9|6
1639773500000|2021-12-17 20:38:20|940.1|935.1|940|935|940.1|935.1|939.9|934.9|8
1639773510000|2021-12-17 20:38:30|939.9|934.9|939.9|934.9|940|935|939.9|934.9|23
1639773520000|2021-12-17 20:38:40|940|935|940|935|940|935|939.9|934.9|7
1639773530000|2021-12-17 20:38:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639773540000|2021-12-17 20:39:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|10
1639773550000|2021-12-17 20:39:10|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|5
1639773560000|2021-12-17 20:39:20|939.7|934.7|940|935|940|935|939.7|934.7|12
1639773580000|2021-12-17 20:39:40|940.1|935.1|939.9|934.9|940.1|935.1|939.9|934.9|7
1639773590000|2021-12-17 20:39:50|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|7
1639773600000|2021-12-17 20:40:00|939.8|934.8|940.1|935.1|940.1|935.1|939.8|934.8|8
1639773610000|2021-12-17 20:40:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1639773620000|2021-12-17 20:40:20|940|935|940|935|940|935|940|935|1
1639773630000|2021-12-17 20:40:30|939.9|934.9|939.8|934.8|940|935|939.8|934.8|8
1639773640000|2021-12-17 20:40:40|939.9|934.9|939.9|934.9|940|935|939.8|934.8|4
1639773650000|2021-12-17 20:40:50|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1639773660000|2021-12-17 20:41:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1639773670000|2021-12-17 20:41:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1639773680000|2021-12-17 20:41:20|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|8
1639773690000|2021-12-17 20:41:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1639773700000|2021-12-17 20:41:40|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1639773710000|2021-12-17 20:41:50|939.7|934.7|939.6|934.6|939.8|934.8|939.5|934.5|9
1639773720000|2021-12-17 20:42:00|939.8|934.8|940.1|935.1|940.1|935.1|939.7|934.7|7
1639773740000|2021-12-17 20:42:20|940|935|940.1|935.1|940.1|935.1|940|935|2
1639773750000|2021-12-17 20:42:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1639773760000|2021-12-17 20:42:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1639773770000|2021-12-17 20:42:50|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|5
1639773780000|2021-12-17 20:43:00|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|13
1639773800000|2021-12-17 20:43:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1639773820000|2021-12-17 20:43:40|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1639773840000|2021-12-17 20:44:00|940.1|935.1|940|935|940.1|935.1|940|935|4
1639773850000|2021-12-17 20:44:10|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1639773880000|2021-12-17 20:44:40|940|935|940|935|940.1|935.1|940|935|9
1639773890000|2021-12-17 20:44:50|940.1|935.1|940.1|935.1|940.2|935.2|940|935|10
1639773900000|2021-12-17 20:45:00|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|7
1639773910000|2021-12-17 20:45:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|12
1639773920000|2021-12-17 20:45:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|10
1639773930000|2021-12-17 20:45:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1639773940000|2021-12-17 20:45:40|940|935|939.9|934.9|940|935|939.8|934.8|4
1639773960000|2021-12-17 20:46:00|939.8|934.8|939.5|934.5|939.9|934.9|939.5|934.5|7
1639773970000|2021-12-17 20:46:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1639773980000|2021-12-17 20:46:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1639773990000|2021-12-17 20:46:30|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1639774010000|2021-12-17 20:46:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639774020000|2021-12-17 20:47:00|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|5
1639774030000|2021-12-17 20:47:10|939|934|939.2|934.2|939.2|934.2|938.9|933.9|8
1639774050000|2021-12-17 20:47:30|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1639774060000|2021-12-17 20:47:40|939.1|934.1|939|934|939.1|934.1|939|934|2
1639774070000|2021-12-17 20:47:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639774080000|2021-12-17 20:48:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1639774090000|2021-12-17 20:48:10|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1639774100000|2021-12-17 20:48:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1639774120000|2021-12-17 20:48:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639774130000|2021-12-17 20:48:50|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|5
1639774140000|2021-12-17 20:49:00|938.8|933.8|938.5|933.5|938.8|933.8|938.5|933.5|3
1639774150000|2021-12-17 20:49:10|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|4
1639774160000|2021-12-17 20:49:20|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1639774170000|2021-12-17 20:49:30|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|6
1639774180000|2021-12-17 20:49:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639774190000|2021-12-17 20:49:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639774200000|2021-12-17 20:50:00|938.4|933.4|938.4|933.4|938.5|933.5|938.3|933.3|15
1639774210000|2021-12-17 20:50:10|938.6|933.6|938.5|933.5|938.6|933.6|938.4|933.4|11
1639774220000|2021-12-17 20:50:20|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1639774230000|2021-12-17 20:50:30|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|4
1639774240000|2021-12-17 20:50:40|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639774250000|2021-12-17 20:50:50|938|933|937.9|932.9|938.1|933.1|937.9|932.9|11
1639774260000|2021-12-17 20:51:00|938|933|938|933|938|933|937.9|932.9|11
1639774270000|2021-12-17 20:51:10|937.9|932.9|938|933|938|933|937.9|932.9|10
1639774280000|2021-12-17 20:51:20|937.9|932.9|938|933|938|933|937.9|932.9|8
1639774290000|2021-12-17 20:51:30|937.9|932.9|937.9|932.9|938|933|937.9|932.9|7
1639774300000|2021-12-17 20:51:40|938|933|937.8|932.8|938|933|937.7|932.7|8
1639774310000|2021-12-17 20:51:50|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|4
1639774320000|2021-12-17 20:52:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|4
1639774330000|2021-12-17 20:52:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|6
1639774340000|2021-12-17 20:52:20|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|7
1639774350000|2021-12-17 20:52:30|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1639774360000|2021-12-17 20:52:40|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|10
1639774370000|2021-12-17 20:52:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|4
1639774390000|2021-12-17 20:53:10|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1639774400000|2021-12-17 20:53:20|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639774410000|2021-12-17 20:53:30|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1639774420000|2021-12-17 20:53:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1639774440000|2021-12-17 20:54:00|937.9|932.9|938|933|938.1|933.1|937.9|932.9|7
1639774450000|2021-12-17 20:54:10|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|7
1639774500000|2021-12-17 20:55:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639774510000|2021-12-17 20:55:10|937.9|932.9|938|933|938|933|937.8|932.8|3
1639774520000|2021-12-17 20:55:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639774540000|2021-12-17 20:55:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639774550000|2021-12-17 20:55:50|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|3
1639774560000|2021-12-17 20:56:00|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|5
1639774570000|2021-12-17 20:56:10|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|7
1639774580000|2021-12-17 20:56:20|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1639774590000|2021-12-17 20:56:30|937.9|932.9|938|933|938|933|937.7|932.7|5
1639774610000|2021-12-17 20:56:50|938.1|933.1|938.1|933.1|938.1|933.1|938|933|5
1639774630000|2021-12-17 20:57:10|938.2|933.2|938.5|933.5|938.5|933.5|938.2|933.2|5
1639774640000|2021-12-17 20:57:20|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1639774650000|2021-12-17 20:57:30|938.3|933.3|938.6|933.6|938.6|933.6|938.3|933.3|2
1639774660000|2021-12-17 20:57:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639774680000|2021-12-17 20:58:00|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|7
1639774690000|2021-12-17 20:58:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639774700000|2021-12-17 20:58:20|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1639774710000|2021-12-17 20:58:30|937.9|932.9|938|933|938|933|937.9|932.9|14
1639774720000|2021-12-17 20:58:40|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1639774730000|2021-12-17 20:58:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639774740000|2021-12-17 20:59:00|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|5
1639774760000|2021-12-17 20:59:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639774770000|2021-12-17 20:59:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639774790000|2021-12-17 20:59:50|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|4
1639774800000|2021-12-17 21:00:00|937.3|932.3|937.6|932.6|937.6|932.6|937.2|932.2|14
1639774810000|2021-12-17 21:00:10|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1639774830000|2021-12-17 21:00:30|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|3
1639774860000|2021-12-17 21:01:00|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639774870000|2021-12-17 21:01:10|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1639774880000|2021-12-17 21:01:20|937.9|932.9|937.6|932.6|938|933|937.6|932.6|8
1639774890000|2021-12-17 21:01:30|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|6
1639774900000|2021-12-17 21:01:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|5
1639774910000|2021-12-17 21:01:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|4
1639774920000|2021-12-17 21:02:00|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1639774930000|2021-12-17 21:02:10|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|8
1639774950000|2021-12-17 21:02:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639774960000|2021-12-17 21:02:40|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|3
1639775010000|2021-12-17 21:03:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639775020000|2021-12-17 21:03:40|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|3
1639775050000|2021-12-17 21:04:10|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1639775060000|2021-12-17 21:04:20|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|11
1639775070000|2021-12-17 21:04:30|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639775090000|2021-12-17 21:04:50|938|933|938|933|938|933|938|933|1
1639775100000|2021-12-17 21:05:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639775110000|2021-12-17 21:05:10|938|933|938|933|938.1|933.1|938|933|5
1639775120000|2021-12-17 21:05:20|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1639775130000|2021-12-17 21:05:30|938|933|938.1|933.1|938.1|933.1|938|933|4
1639775140000|2021-12-17 21:05:40|938|933|938.1|933.1|938.1|933.1|938|933|6
1639775150000|2021-12-17 21:05:50|938|933|938|933|938.1|933.1|938|933|5
1639775160000|2021-12-17 21:06:00|937.8|932.8|938|933|938|933|937.8|932.8|3
1639775170000|2021-12-17 21:06:10|937.9|932.9|938|933|938|933|937.9|932.9|2
1639775180000|2021-12-17 21:06:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639775190000|2021-12-17 21:06:30|937.7|932.7|938|933|938|933|937.7|932.7|5
1639775200000|2021-12-17 21:06:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639775210000|2021-12-17 21:06:50|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1639775230000|2021-12-17 21:07:10|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639775280000|2021-12-17 21:08:00|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1639775290000|2021-12-17 21:08:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|6
1639775310000|2021-12-17 21:08:30|938.4|933.4|938.7|933.7|938.7|933.7|938.4|933.4|2
1639775320000|2021-12-17 21:08:40|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|4
1639775330000|2021-12-17 21:08:50|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1639775340000|2021-12-17 21:09:00|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|3
1639775460000|2021-12-17 21:11:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639775470000|2021-12-17 21:11:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639775520000|2021-12-17 21:12:00|938.1|933.1|937.8|932.8|938.1|933.1|937.8|932.8|2
1639775530000|2021-12-17 21:12:10|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|3
1639775540000|2021-12-17 21:12:20|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|5
1639775550000|2021-12-17 21:12:30|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|5
1639775620000|2021-12-17 21:13:40|938|933|938|933|938|933|938|933|1
1639775630000|2021-12-17 21:13:50|937.8|932.8|938|933|938|933|937.8|932.8|2
1639775640000|2021-12-17 21:14:00|937.8|932.8|938.1|933.1|938.1|933.1|937.8|932.8|3
1639775650000|2021-12-17 21:14:10|938|933|938.1|933.1|938.1|933.1|938|933|6
1639775660000|2021-12-17 21:14:20|938|933|938.1|933.1|938.1|933.1|938|933|6
1639775680000|2021-12-17 21:14:40|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|11
1639775690000|2021-12-17 21:14:50|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|5
1639775700000|2021-12-17 21:15:00|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1639775710000|2021-12-17 21:15:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639775740000|2021-12-17 21:15:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|6
1639775750000|2021-12-17 21:15:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639775790000|2021-12-17 21:16:30|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639775850000|2021-12-17 21:17:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639775910000|2021-12-17 21:18:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639775940000|2021-12-17 21:19:00|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639775950000|2021-12-17 21:19:10|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|5
1639776010000|2021-12-17 21:20:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|4
1639776020000|2021-12-17 21:20:20|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1639776060000|2021-12-17 21:21:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639776110000|2021-12-17 21:21:50|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639776120000|2021-12-17 21:22:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639776130000|2021-12-17 21:22:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639776140000|2021-12-17 21:22:20|938|933|938|933|938|933|938|933|1
1639776160000|2021-12-17 21:22:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639776230000|2021-12-17 21:23:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1639776240000|2021-12-17 21:24:00|938.1|933.1|938|933|938.1|933.1|938|933|2
1639776400000|2021-12-17 21:26:40|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1639776430000|2021-12-17 21:27:10|938|933|938|933|938|933|938|933|1
1639776450000|2021-12-17 21:27:30|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1639776460000|2021-12-17 21:27:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639776500000|2021-12-17 21:28:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639776510000|2021-12-17 21:28:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639776540000|2021-12-17 21:29:00|938|933|938|933|938.1|933.1|938|933|3
1639776550000|2021-12-17 21:29:10|938.1|933.1|938.1|933.1|938.1|933.1|938|933|9
1639776600000|2021-12-17 21:30:00|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639776610000|2021-12-17 21:30:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639776650000|2021-12-17 21:30:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639776660000|2021-12-17 21:31:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639776720000|2021-12-17 21:32:00|938|933|938|933|938|933|938|933|1
1639776760000|2021-12-17 21:32:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1639776780000|2021-12-17 21:33:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639776840000|2021-12-17 21:34:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1639776870000|2021-12-17 21:34:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639776880000|2021-12-17 21:34:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639776890000|2021-12-17 21:34:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639776900000|2021-12-17 21:35:00|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|8
1639776910000|2021-12-17 21:35:10|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1639776920000|2021-12-17 21:35:20|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|10
1639776930000|2021-12-17 21:35:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|6
1639776940000|2021-12-17 21:35:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639776960000|2021-12-17 21:36:00|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|8
1639776970000|2021-12-17 21:36:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|6
1639776990000|2021-12-17 21:36:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639777010000|2021-12-17 21:36:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639777020000|2021-12-17 21:37:00|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639777050000|2021-12-17 21:37:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639777090000|2021-12-17 21:38:10|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|2
1639777120000|2021-12-17 21:38:40|938|933|937.9|932.9|938|933|937.9|932.9|2
1639777250000|2021-12-17 21:40:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639777330000|2021-12-17 21:42:10|937.9|932.9|938|933|938|933|937.9|932.9|2
1639777470000|2021-12-17 21:44:30|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1639777500000|2021-12-17 21:45:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1639777740000|2021-12-17 21:49:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1639777750000|2021-12-17 21:49:10|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1639777760000|2021-12-17 21:49:20|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|2
1639777770000|2021-12-17 21:49:30|937.8|932.8|937.3|932.3|937.8|932.8|937.3|932.3|4
1639777780000|2021-12-17 21:49:40|937.5|932.5|936.7|931.7|937.5|932.5|936.7|931.7|8
1639777790000|2021-12-17 21:49:50|936.6|931.6|937|932|937|932|936.6|931.6|3
1639777800000|2021-12-17 21:50:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639777830000|2021-12-17 21:50:30|937|932|937|932|937|932|937|932|1
1639777840000|2021-12-17 21:50:40|936.6|931.6|937|932|937|932|936.6|931.6|2
1639777890000|2021-12-17 21:51:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639777920000|2021-12-17 21:52:00|937|932|937|932|937|932|937|932|1
1639777930000|2021-12-17 21:52:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1639777950000|2021-12-17 21:52:30|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639778000000|2021-12-17 21:53:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639778060000|2021-12-17 21:54:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639778070000|2021-12-17 21:54:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1639778080000|2021-12-17 21:54:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639778090000|2021-12-17 21:54:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1639778120000|2021-12-17 21:55:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639778200000|2021-12-17 21:56:40|938.1|929.8|940.5|929.8|940.5|929.8|938.1|929.8|2
1639778220000|2021-12-17 21:57:00|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1639778230000|2021-12-17 21:57:10|940.8|929.8|940.8|929.8|940.8|929.8|940.8|929.8|2
1639778250000|2021-12-17 21:57:30|940.9||940.9||940.9||940.9||1
1639778260000|2021-12-17 21:57:40|940.8|929.7|940.9|929.7|940.9|929.8|940.8|929.7|4
1639778270000|2021-12-17 21:57:50|941|929.8|941|929.8|941|929.8|941|929.8|2
1639778290000|2021-12-17 21:58:10||929.7||929.7||929.7||929.7|1
1639778310000|2021-12-17 21:58:30|940.9|929.6|940.9|929.6|940.9|929.6|940.9|929.6|2
1639954860000|2021-12-19 23:01:00|941.5|929.1|939.7|931.2|941.5|931.2|939.6|929.1|4
1639954870000|2021-12-19 23:01:10|939.5|931.1|939.4|931.2|939.6|931.3|939.4|931.1|11
1639954880000|2021-12-19 23:01:20|939.5|931.3|937.5|932.5|939.5|932.5|937.5|931|13
1639954900000|2021-12-19 23:01:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1639954910000|2021-12-19 23:01:50|937.5|932.5|937.6|932.6|937.8|932.8|937.5|932.5|4
1639954920000|2021-12-19 23:02:00|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|3
1639954930000|2021-12-19 23:02:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|4
1639954940000|2021-12-19 23:02:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1639954950000|2021-12-19 23:02:30|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1639954960000|2021-12-19 23:02:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1639954970000|2021-12-19 23:02:50|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1639954980000|2021-12-19 23:03:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1639955000000|2021-12-19 23:03:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1639955010000|2021-12-19 23:03:30|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1639955030000|2021-12-19 23:03:50|938.5|933.5|938.3|933.3|938.6|933.6|938.3|933.3|3
1639955040000|2021-12-19 23:04:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639955080000|2021-12-19 23:04:40|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1639955090000|2021-12-19 23:04:50|938.3|933.3|938.3|933.3|938.4|933.4|938.2|933.2|10
1639955100000|2021-12-19 23:05:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1639955110000|2021-12-19 23:05:10|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|3
1639955120000|2021-12-19 23:05:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639955130000|2021-12-19 23:05:30|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1639955140000|2021-12-19 23:05:40|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1639955150000|2021-12-19 23:05:50|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1639955160000|2021-12-19 23:06:00|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|2
1639955180000|2021-12-19 23:06:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1639955220000|2021-12-19 23:07:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1639955230000|2021-12-19 23:07:10|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1639955240000|2021-12-19 23:07:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639955250000|2021-12-19 23:07:30|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|9
1639955260000|2021-12-19 23:07:40|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|8
1639955270000|2021-12-19 23:07:50|938.4|933.4|938.2|933.2|938.4|933.4|938.1|933.1|6
1639955280000|2021-12-19 23:08:00|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1639955290000|2021-12-19 23:08:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1639955300000|2021-12-19 23:08:20|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|3
1639955310000|2021-12-19 23:08:30|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|2
1639955340000|2021-12-19 23:09:00|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1639955350000|2021-12-19 23:09:10|936.5|931.5|936.6|931.6|937|932|936.5|931.5|7
1639955360000|2021-12-19 23:09:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639955380000|2021-12-19 23:09:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639955390000|2021-12-19 23:09:50|937|932|937|932|937|932|937|932|1
1639955400000|2021-12-19 23:10:00|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639955430000|2021-12-19 23:10:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639955490000|2021-12-19 23:11:30|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1639955510000|2021-12-19 23:11:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639955530000|2021-12-19 23:12:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1639955540000|2021-12-19 23:12:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1639955560000|2021-12-19 23:12:40|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1639955570000|2021-12-19 23:12:50|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|3
1639955580000|2021-12-19 23:13:00|936.9|931.9|936.2|931.2|936.9|931.9|936.1|931.1|8
1639955590000|2021-12-19 23:13:10|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|11
1639955610000|2021-12-19 23:13:30|936|931|936.1|931.1|936.1|931.1|936|931|2
1639955620000|2021-12-19 23:13:40|936|931|936.1|931.1|936.1|931.1|936|931|2
1639955630000|2021-12-19 23:13:50|936|931|936.1|931.1|936.1|931.1|936|931|4
1639955660000|2021-12-19 23:14:20|936|931|936|931|936|931|936|931|1
1639955670000|2021-12-19 23:14:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639955690000|2021-12-19 23:14:50|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1639955700000|2021-12-19 23:15:00|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|3
1639955710000|2021-12-19 23:15:10|935|930|935.2|930.2|935.2|930.2|934.9|929.9|7
1639955730000|2021-12-19 23:15:30|934.9|929.9|935.2|930.2|935.2|930.2|934.9|929.9|4
1639955740000|2021-12-19 23:15:40|935.3|930.3|935.9|930.9|935.9|930.9|935.3|930.3|4
1639955750000|2021-12-19 23:15:50|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1639955790000|2021-12-19 23:16:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639955800000|2021-12-19 23:16:40|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1639955860000|2021-12-19 23:17:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639955870000|2021-12-19 23:17:50|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|3
1639955880000|2021-12-19 23:18:00|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|5
1639955890000|2021-12-19 23:18:10|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639955920000|2021-12-19 23:18:40|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639955930000|2021-12-19 23:18:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639955940000|2021-12-19 23:19:00|935.2|930.2|935.2|930.2|935.3|930.3|935.1|930.1|5
1639955950000|2021-12-19 23:19:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1639955960000|2021-12-19 23:19:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639955980000|2021-12-19 23:19:40|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639955990000|2021-12-19 23:19:50|935.4|930.4|935.5|930.5|935.6|930.6|935.3|930.3|6
1639956000000|2021-12-19 23:20:00|935.6|930.6|935.6|930.6|935.9|930.9|935.6|930.6|5
1639956010000|2021-12-19 23:20:10|935.8|930.8|935.3|930.3|935.8|930.8|935.3|930.3|6
1639956020000|2021-12-19 23:20:20|935.2|930.2|935.7|930.7|935.7|930.7|935.2|930.2|5
1639956030000|2021-12-19 23:20:30|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|3
1639956040000|2021-12-19 23:20:40|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1639956050000|2021-12-19 23:20:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1639956060000|2021-12-19 23:21:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639956070000|2021-12-19 23:21:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639956080000|2021-12-19 23:21:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639956090000|2021-12-19 23:21:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639956110000|2021-12-19 23:21:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639956120000|2021-12-19 23:22:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639956140000|2021-12-19 23:22:20|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639956150000|2021-12-19 23:22:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639956170000|2021-12-19 23:22:50|935.9|930.9|936|931|936|931|935.9|930.9|2
1639956210000|2021-12-19 23:23:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639956220000|2021-12-19 23:23:40|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1639956230000|2021-12-19 23:23:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1639956240000|2021-12-19 23:24:00|935.2|930.2|935|930|935.2|930.2|934.9|929.9|5
1639956260000|2021-12-19 23:24:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639956270000|2021-12-19 23:24:30|935|930|935|930|935|930|935|930|1
1639956280000|2021-12-19 23:24:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639956290000|2021-12-19 23:24:50|935|930|935|930|935|930|935|930|1
1639956300000|2021-12-19 23:25:00|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1639956310000|2021-12-19 23:25:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1639956330000|2021-12-19 23:25:30|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|2
1639956340000|2021-12-19 23:25:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1639956350000|2021-12-19 23:25:50|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|3
1639956360000|2021-12-19 23:26:00|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|3
1639956370000|2021-12-19 23:26:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639956380000|2021-12-19 23:26:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639956390000|2021-12-19 23:26:30|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639956460000|2021-12-19 23:27:40|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1639956480000|2021-12-19 23:28:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639956520000|2021-12-19 23:28:40|935.8|930.8|935.7|930.7|935.8|930.8|935.6|930.6|9
1639956530000|2021-12-19 23:28:50|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1639956540000|2021-12-19 23:29:00|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639956550000|2021-12-19 23:29:10|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639956560000|2021-12-19 23:29:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1639956570000|2021-12-19 23:29:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1639956580000|2021-12-19 23:29:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1639956600000|2021-12-19 23:30:00|935.7|930.7|935.8|930.8|935.8|930.8|935.6|930.6|7
1639956650000|2021-12-19 23:30:50|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1639956660000|2021-12-19 23:31:00|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639956700000|2021-12-19 23:31:40|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639956720000|2021-12-19 23:32:00|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639956730000|2021-12-19 23:32:10|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1639956750000|2021-12-19 23:32:30|936|931|936|931|936.1|931.1|936|931|5
1639956760000|2021-12-19 23:32:40|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1639956770000|2021-12-19 23:32:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639956780000|2021-12-19 23:33:00|936|931|936.3|931.3|936.3|931.3|936|931|6
1639956790000|2021-12-19 23:33:10|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639956850000|2021-12-19 23:34:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1639956860000|2021-12-19 23:34:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1639956930000|2021-12-19 23:35:30|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1639957050000|2021-12-19 23:37:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639957060000|2021-12-19 23:37:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639957080000|2021-12-19 23:38:00|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639957090000|2021-12-19 23:38:10|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1639957100000|2021-12-19 23:38:20|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639957120000|2021-12-19 23:38:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1639957150000|2021-12-19 23:39:10|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1639957160000|2021-12-19 23:39:20|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639957170000|2021-12-19 23:39:30|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1639957180000|2021-12-19 23:39:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639957190000|2021-12-19 23:39:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1639957200000|2021-12-19 23:40:00|936.8|931.8|936.9|931.9|936.9|931.9|936.7|931.7|6
1639957210000|2021-12-19 23:40:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639957220000|2021-12-19 23:40:20|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|7
1639957230000|2021-12-19 23:40:30|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1639957250000|2021-12-19 23:40:50|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1639957260000|2021-12-19 23:41:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639957270000|2021-12-19 23:41:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1639957300000|2021-12-19 23:41:40|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1639957330000|2021-12-19 23:42:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639957440000|2021-12-19 23:44:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1639957450000|2021-12-19 23:44:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1639957460000|2021-12-19 23:44:20|936.6|931.6|936.9|931.9|936.9|931.9|936.6|931.6|3
1639957470000|2021-12-19 23:44:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1639957500000|2021-12-19 23:45:00|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|3
1639957530000|2021-12-19 23:45:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1639957540000|2021-12-19 23:45:40|936.6|931.6|936.4|931.4|936.6|931.6|936.3|931.3|4
1639957560000|2021-12-19 23:46:00|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|4
1639957570000|2021-12-19 23:46:10|936|931|936|931|936|931|936|931|1
1639957580000|2021-12-19 23:46:20|935.5|930.5|935.5|930.5|935.6|930.6|935.3|930.3|4
1639957590000|2021-12-19 23:46:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639957600000|2021-12-19 23:46:40|935.2|930.2|934.9|929.9|935.2|930.2|934.9|929.9|3
1639957620000|2021-12-19 23:47:00|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639957630000|2021-12-19 23:47:10|934.3|929.3|934.1|929.1|934.4|929.4|934.1|929.1|4
1639957640000|2021-12-19 23:47:20|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1639957650000|2021-12-19 23:47:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639957660000|2021-12-19 23:47:40|934.1|929.1|933|928|934.1|929.1|932.7|927.7|5
1639957670000|2021-12-19 23:47:50|933.2|928.2|934.2|929.2|934.2|929.2|933.1|928.1|7
1639957720000|2021-12-19 23:48:40|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639957730000|2021-12-19 23:48:50|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639957740000|2021-12-19 23:49:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639957750000|2021-12-19 23:49:10|934|929|933.2|928.2|934|929|933.2|928.2|4
1639957760000|2021-12-19 23:49:20|933.3|928.3|933.1|928.1|933.3|928.3|933.1|928.1|2
1639957770000|2021-12-19 23:49:30|933|928|932.9|927.9|933.1|928.1|932.9|927.9|10
1639957790000|2021-12-19 23:49:50|933|928|932.9|927.9|933|928|932.9|927.9|2
1639957800000|2021-12-19 23:50:00|933|928|933.2|928.2|933.2|928.2|933|928|3
1639957810000|2021-12-19 23:50:10|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639957820000|2021-12-19 23:50:20|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639957880000|2021-12-19 23:51:20|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639957890000|2021-12-19 23:51:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639957900000|2021-12-19 23:51:40|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639957910000|2021-12-19 23:51:50|933.8|928.8|934.2|929.2|934.3|929.3|933.8|928.8|5
1639957920000|2021-12-19 23:52:00|934.3|929.3|934.2|929.2|934.3|929.3|934.1|929.1|6
1639957930000|2021-12-19 23:52:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639957940000|2021-12-19 23:52:20|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639957950000|2021-12-19 23:52:30|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|6
1639957970000|2021-12-19 23:52:50|934|929|934|929|934|929|934|929|1
1639958000000|2021-12-19 23:53:20|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639958010000|2021-12-19 23:53:30|934|929|934|929|934|929|934|929|1
1639958020000|2021-12-19 23:53:40|933.9|928.9|933.7|928.7|933.9|928.9|933.6|928.6|6
1639958030000|2021-12-19 23:53:50|933.6|928.6|933.8|928.8|933.8|928.8|933.6|928.6|7
1639958040000|2021-12-19 23:54:00|933.9|928.9|933.7|928.7|933.9|928.9|933.7|928.7|3
1639958060000|2021-12-19 23:54:20|933.6|928.6|933.6|928.6|933.7|928.7|933.6|928.6|3
1639958070000|2021-12-19 23:54:30|933.5|928.5|933.2|928.2|933.5|928.5|933.2|928.2|7
1639958080000|2021-12-19 23:54:40|933|928|933.1|928.1|933.1|928.1|933|928|2
1639958090000|2021-12-19 23:54:50|933|928|933.1|928.1|933.1|928.1|933|928|4
1639958100000|2021-12-19 23:55:00|932.8|927.8|933|928|933|928|932.8|927.8|2
1639958110000|2021-12-19 23:55:10|933.1|928.1|933.5|928.5|933.5|928.5|933.1|928.1|12
1639958120000|2021-12-19 23:55:20|933.4|928.4|933|928|933.4|928.4|933|928|3
1639958130000|2021-12-19 23:55:30|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|4
1639958140000|2021-12-19 23:55:40|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1639958160000|2021-12-19 23:56:00|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639958170000|2021-12-19 23:56:10|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1639958190000|2021-12-19 23:56:30|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639958200000|2021-12-19 23:56:40|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1639958210000|2021-12-19 23:56:50|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1639958220000|2021-12-19 23:57:00|932.8|927.8|932.8|927.8|932.8|927.8|932.7|927.7|3
1639958230000|2021-12-19 23:57:10|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639958260000|2021-12-19 23:57:40|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1639958300000|2021-12-19 23:58:20|932.6|927.6|932.8|927.8|932.8|927.8|932.6|927.6|4
1639958310000|2021-12-19 23:58:30|932.7|927.7|932.4|927.4|932.7|927.7|932.4|927.4|3
1639958320000|2021-12-19 23:58:40|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639958330000|2021-12-19 23:58:50|932.6|927.6|932|927|932.8|927.8|932|927|6
1639958350000|2021-12-19 23:59:10|932.1|927.1|932.1|927.1|932.1|927.1|932|927|3
1639958360000|2021-12-19 23:59:20|932|927|932.1|927.1|932.1|927.1|932|927|4
1639958370000|2021-12-19 23:59:30|932|927|932.1|927.1|932.1|927.1|932|927|6
1639958380000|2021-12-19 23:59:40|932|927|932|927|932|927|932|927|1
1639958390000|2021-12-19 23:59:50|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1639958400000|2021-12-20 00:00:00|932.2|927.2|932.1|927.1|932.3|927.3|932.1|927.1|10
1639958410000|2021-12-20 00:00:10|932|927|932.1|927.1|932.2|927.2|932|927|4
1639958420000|2021-12-20 00:00:20|932.2|927.2|932.1|927.1|932.2|927.2|932.1|927.1|2
1639958430000|2021-12-20 00:00:30|932|927|932.1|927.1|932.2|927.2|932|927|4
1639958440000|2021-12-20 00:00:40|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|4
1639958470000|2021-12-20 00:01:10|932.3|927.3|932.3|927.3|932.3|927.3|932.3|927.3|1
1639958480000|2021-12-20 00:01:20|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1639958490000|2021-12-20 00:01:30|932.1|927.1|931.9|926.9|932.1|927.1|931.9|926.9|3
1639958510000|2021-12-20 00:01:50|932|927|932|927|932|927|932|927|1
1639958540000|2021-12-20 00:02:20|931.9|926.9|931.9|926.9|932|927|931.9|926.9|9
1639958560000|2021-12-20 00:02:40|931.8|926.8|931.6|926.6|931.9|926.9|931.6|926.6|4
1639958570000|2021-12-20 00:02:50|931.7|926.7|931.7|926.7|931.7|926.7|931.6|926.6|3
1639958580000|2021-12-20 00:03:00|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1639958590000|2021-12-20 00:03:10|931.6|926.6|931.6|926.6|931.6|926.6|931.5|926.5|3
1639958600000|2021-12-20 00:03:20|931.4|926.4|931|926|931.4|926.4|931|926|3
1639958610000|2021-12-20 00:03:30|930.9|925.9|931.7|926.7|931.7|926.7|930.9|925.9|4
1639958620000|2021-12-20 00:03:40|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639958630000|2021-12-20 00:03:50|931.7|926.7|931.9|926.9|931.9|926.9|931.7|926.7|2
1639958640000|2021-12-20 00:04:00|932.2|927.2|932.2|927.2|932.3|927.3|932.2|927.2|3
1639958650000|2021-12-20 00:04:10|932.3|927.3|932.3|927.3|932.3|927.3|932.3|927.3|1
1639958660000|2021-12-20 00:04:20|932.2|927.2|932.4|927.4|932.4|927.4|932.2|927.2|3
1639958670000|2021-12-20 00:04:30|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|10
1639958690000|2021-12-20 00:04:50|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|2
1639958720000|2021-12-20 00:05:20|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639958730000|2021-12-20 00:05:30|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|8
1639958770000|2021-12-20 00:06:10|933|928|933.2|928.2|933.2|928.2|932.9|927.9|4
1639958780000|2021-12-20 00:06:20|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1639958800000|2021-12-20 00:06:40|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639958810000|2021-12-20 00:06:50|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639958820000|2021-12-20 00:07:00|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639958830000|2021-12-20 00:07:10|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|4
1639958840000|2021-12-20 00:07:20|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639958860000|2021-12-20 00:07:40|933.8|928.8|934.3|929.3|934.3|929.3|933.8|928.8|2
1639958870000|2021-12-20 00:07:50|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1639958880000|2021-12-20 00:08:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639958910000|2021-12-20 00:08:30|934.1|929.1|934|929|934.1|929.1|934|929|2
1639958920000|2021-12-20 00:08:40|933.9|928.9|934.1|929.1|934.1|929.1|933.4|928.4|5
1639958930000|2021-12-20 00:08:50|934|929|933.6|928.6|934|929|933.5|928.5|4
1639958940000|2021-12-20 00:09:00|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639958950000|2021-12-20 00:09:10|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639958960000|2021-12-20 00:09:20|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1639958970000|2021-12-20 00:09:30|933.7|928.7|933.5|928.5|933.7|928.7|933.5|928.5|9
1639958980000|2021-12-20 00:09:40|933.6|928.6|933.5|928.5|933.6|928.6|933.4|928.4|8
1639958990000|2021-12-20 00:09:50|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1639959000000|2021-12-20 00:10:00|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639959010000|2021-12-20 00:10:10|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639959020000|2021-12-20 00:10:20|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|3
1639959030000|2021-12-20 00:10:30|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|4
1639959050000|2021-12-20 00:10:50|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|5
1639959060000|2021-12-20 00:11:00|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|4
1639959070000|2021-12-20 00:11:10|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639959080000|2021-12-20 00:11:20|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|4
1639959090000|2021-12-20 00:11:30|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|4
1639959100000|2021-12-20 00:11:40|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1639959110000|2021-12-20 00:11:50|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639959120000|2021-12-20 00:12:00|932.9|927.9|933|928|933|928|932.9|927.9|2
1639959130000|2021-12-20 00:12:10|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639959140000|2021-12-20 00:12:20|933|928|933|928|933|928|932.9|927.9|3
1639959160000|2021-12-20 00:12:40|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1639959170000|2021-12-20 00:12:50|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|6
1639959180000|2021-12-20 00:13:00|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1639959200000|2021-12-20 00:13:20|932.9|927.9|933|928|933|928|932.8|927.8|4
1639959220000|2021-12-20 00:13:40|933.1|928.1|933|928|933.1|928.1|933|928|2
1639959230000|2021-12-20 00:13:50|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639959240000|2021-12-20 00:14:00|933|928|933|928|933|928|933|928|1
1639959250000|2021-12-20 00:14:10|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1639959270000|2021-12-20 00:14:30|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639959280000|2021-12-20 00:14:40|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639959290000|2021-12-20 00:14:50|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639959300000|2021-12-20 00:15:00|933.2|928.2|932.9|927.9|933.2|928.2|932.9|927.9|18
1639959310000|2021-12-20 00:15:10|933|928|932.9|927.9|933|928|932.9|927.9|10
1639959320000|2021-12-20 00:15:20|933|928|932.8|927.8|933|928|932.8|927.8|7
1639959340000|2021-12-20 00:15:40|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639959350000|2021-12-20 00:15:50|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1639959360000|2021-12-20 00:16:00|932.8|927.8|932.4|927.4|932.9|927.9|932.3|927.3|16
1639959370000|2021-12-20 00:16:10|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1639959380000|2021-12-20 00:16:20|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|4
1639959390000|2021-12-20 00:16:30|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1639959400000|2021-12-20 00:16:40|932.6|927.6|932.6|927.6|932.6|927.6|932.5|927.5|3
1639959410000|2021-12-20 00:16:50|932.8|927.8|932.7|927.7|932.8|927.8|932.6|927.6|6
1639959420000|2021-12-20 00:17:00|932.9|927.9|932.9|927.9|933|928|932.7|927.7|10
1639959430000|2021-12-20 00:17:10|933|928|933|928|933|928|933|928|1
1639959440000|2021-12-20 00:17:20|933.1|928.1|933|928|933.1|928.1|933|928|4
1639959450000|2021-12-20 00:17:30|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639959460000|2021-12-20 00:17:40|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1639959470000|2021-12-20 00:17:50|932.5|927.5|932.5|927.5|932.6|927.6|932.5|927.5|9
1639959480000|2021-12-20 00:18:00|932.6|927.6|932.5|927.5|932.6|927.6|932.5|927.5|2
1639959490000|2021-12-20 00:18:10|932.4|927.4|932.6|927.6|932.6|927.6|932.4|927.4|3
1639959500000|2021-12-20 00:18:20|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|3
1639959510000|2021-12-20 00:18:30|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|2
1639959540000|2021-12-20 00:19:00|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|3
1639959550000|2021-12-20 00:19:10|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1639959570000|2021-12-20 00:19:30|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|8
1639959580000|2021-12-20 00:19:40|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|2
1639959590000|2021-12-20 00:19:50|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|6
1639959600000|2021-12-20 00:20:00|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|2
1639959610000|2021-12-20 00:20:10|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|5
1639959620000|2021-12-20 00:20:20|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|3
1639959630000|2021-12-20 00:20:30|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639959640000|2021-12-20 00:20:40|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|4
1639959650000|2021-12-20 00:20:50|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1639959660000|2021-12-20 00:21:00|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1639959670000|2021-12-20 00:21:10|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639959680000|2021-12-20 00:21:20|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639959700000|2021-12-20 00:21:40|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1639959720000|2021-12-20 00:22:00|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639959730000|2021-12-20 00:22:10|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639959740000|2021-12-20 00:22:20|933.9|928.9|933.9|928.9|934.1|929.1|933.7|928.7|8
1639959750000|2021-12-20 00:22:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639959760000|2021-12-20 00:22:40|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639959770000|2021-12-20 00:22:50|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639959780000|2021-12-20 00:23:00|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|4
1639959790000|2021-12-20 00:23:10|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639959800000|2021-12-20 00:23:20|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|5
1639959820000|2021-12-20 00:23:40|933.6|928.6|933.6|928.6|933.7|928.7|933.6|928.6|5
1639959830000|2021-12-20 00:23:50|933.5|928.5|933.3|928.3|933.5|928.5|933.2|928.2|3
1639959840000|2021-12-20 00:24:00|933.2|928.2|933|928|933.2|928.2|933|928|2
1639959860000|2021-12-20 00:24:20|932.9|927.9|932.8|927.8|933|928|932.8|927.8|8
1639959870000|2021-12-20 00:24:30|932.9|927.9|933|928|933|928|932.9|927.9|10
1639959880000|2021-12-20 00:24:40|932.9|927.9|933|928|933|928|932.9|927.9|4
1639959890000|2021-12-20 00:24:50|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639959900000|2021-12-20 00:25:00|933|928|933|928|933|928|933|928|1
1639959920000|2021-12-20 00:25:20|932.9|927.9|933|928|933|928|932.9|927.9|8
1639959950000|2021-12-20 00:25:50|932.9|927.9|933|928|933|928|932.9|927.9|2
1639959960000|2021-12-20 00:26:00|932.9|927.9|933|928|933|928|932.9|927.9|2
1639960000000|2021-12-20 00:26:40|933.2|928.2|933.4|928.4|933.4|928.4|933.2|928.2|3
1639960030000|2021-12-20 00:27:10|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1639960050000|2021-12-20 00:27:30|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|7
1639960060000|2021-12-20 00:27:40|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639960130000|2021-12-20 00:28:50|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|6
1639960140000|2021-12-20 00:29:00|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639960150000|2021-12-20 00:29:10|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639960170000|2021-12-20 00:29:30|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639960180000|2021-12-20 00:29:40|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|13
1639960190000|2021-12-20 00:29:50|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|4
1639960200000|2021-12-20 00:30:00|933.9|928.9|933.9|928.9|933.9|928.9|933.8|928.8|5
1639960210000|2021-12-20 00:30:10|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639960220000|2021-12-20 00:30:20|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639960230000|2021-12-20 00:30:30|933.9|928.9|934.3|929.3|934.3|929.3|933.9|928.9|3
1639960240000|2021-12-20 00:30:40|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|5
1639960260000|2021-12-20 00:31:00|934.1|929.1|934|929|934.2|929.2|934|929|3
1639960270000|2021-12-20 00:31:10|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|9
1639960280000|2021-12-20 00:31:20|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|4
1639960290000|2021-12-20 00:31:30|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|7
1639960300000|2021-12-20 00:31:40|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|3
1639960320000|2021-12-20 00:32:00|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639960330000|2021-12-20 00:32:10|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639960340000|2021-12-20 00:32:20|933.7|928.7|933.7|928.7|933.8|928.8|933.6|928.6|11
1639960350000|2021-12-20 00:32:30|933.6|928.6|933.6|928.6|933.7|928.7|933.6|928.6|5
1639960360000|2021-12-20 00:32:40|933.7|928.7|933.6|928.6|933.8|928.8|933.6|928.6|35
1639960370000|2021-12-20 00:32:50|933.8|928.8|933.6|928.6|933.8|928.8|933.6|928.6|6
1639960380000|2021-12-20 00:33:00|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|2
1639960400000|2021-12-20 00:33:20|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639960410000|2021-12-20 00:33:30|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1639960420000|2021-12-20 00:33:40|933.3|928.3|933.4|928.4|933.4|928.4|933.2|928.2|10
1639960430000|2021-12-20 00:33:50|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|4
1639960440000|2021-12-20 00:34:00|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|2
1639960450000|2021-12-20 00:34:10|933.1|928.1|933|928|933.1|928.1|933|928|2
1639960460000|2021-12-20 00:34:20|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639960470000|2021-12-20 00:34:30|933|928|933|928|933|928|933|928|1
1639960480000|2021-12-20 00:34:40|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639960490000|2021-12-20 00:34:50|933|928|933|928|933|928|933|928|1
1639960500000|2021-12-20 00:35:00|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639960510000|2021-12-20 00:35:10|933|928|933|928|933|928|933|928|1
1639960520000|2021-12-20 00:35:20|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1639960530000|2021-12-20 00:35:30|933|928|933|928|933|928|932.9|927.9|3
1639960540000|2021-12-20 00:35:40|932.9|927.9|933|928|933|928|932.9|927.9|6
1639960550000|2021-12-20 00:35:50|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639960560000|2021-12-20 00:36:00|933|928|932.9|927.9|933|928|932.9|927.9|8
1639960570000|2021-12-20 00:36:10|933|928|932.9|927.9|933|928|932.9|927.9|2
1639960590000|2021-12-20 00:36:30|932.8|927.8|932.9|927.9|933|928|932.8|927.8|8
1639960600000|2021-12-20 00:36:40|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|5
1639960620000|2021-12-20 00:37:00|932.5|927.5|932.6|927.6|932.6|927.6|932.5|927.5|2
1639960660000|2021-12-20 00:37:40|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639960680000|2021-12-20 00:38:00|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639960700000|2021-12-20 00:38:20|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1639960710000|2021-12-20 00:38:30|932.5|927.5|932.6|927.6|932.6|927.6|932.5|927.5|6
1639960750000|2021-12-20 00:39:10|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639960760000|2021-12-20 00:39:20|932.6|927.6|932.5|927.5|932.6|927.6|932.5|927.5|2
1639960780000|2021-12-20 00:39:40|932.4|927.4|932.4|927.4|932.5|927.5|932.4|927.4|3
1639960800000|2021-12-20 00:40:00|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1639960810000|2021-12-20 00:40:10|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639960820000|2021-12-20 00:40:20|932.6|927.6|932.5|927.5|932.6|927.6|932.4|927.4|6
1639960830000|2021-12-20 00:40:30|932.4|927.4|932.4|927.4|932.5|927.5|932.4|927.4|3
1639960880000|2021-12-20 00:41:20|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1639960890000|2021-12-20 00:41:30|932.1|927.1|932.2|927.2|932.2|927.2|932.1|927.1|6
1639960900000|2021-12-20 00:41:40|932.3|927.3|932.3|927.3|932.3|927.3|932.3|927.3|1
1639960910000|2021-12-20 00:41:50|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1639960920000|2021-12-20 00:42:00|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1639960930000|2021-12-20 00:42:10|932.2|927.2|932.1|927.1|932.2|927.2|932.1|927.1|4
1639960940000|2021-12-20 00:42:20|932.2|927.2|932.1|927.1|932.2|927.2|932.1|927.1|10
1639960950000|2021-12-20 00:42:30|932.2|927.2|932.2|927.2|932.3|927.3|932.1|927.1|5
1639960960000|2021-12-20 00:42:40|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|12
1639960970000|2021-12-20 00:42:50|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|4
1639960980000|2021-12-20 00:43:00|932.5|927.5|932.5|927.5|932.5|927.5|932.4|927.4|5
1639961000000|2021-12-20 00:43:20|932.4|927.4|932.3|927.3|932.4|927.4|932.3|927.3|2
1639961010000|2021-12-20 00:43:30|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639961020000|2021-12-20 00:43:40|932.4|927.4|932.5|927.5|932.5|927.5|932.4|927.4|6
1639961030000|2021-12-20 00:43:50|932.4|927.4|932.6|927.6|932.6|927.6|932.4|927.4|4
1639961040000|2021-12-20 00:44:00|932.5|927.5|932.5|927.5|932.5|927.5|932.4|927.4|3
1639961050000|2021-12-20 00:44:10|932.4|927.4|932.7|927.7|932.7|927.7|932.4|927.4|6
1639961070000|2021-12-20 00:44:30|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1639961080000|2021-12-20 00:44:40|933|928|933.4|928.4|933.4|928.4|933|928|4
1639961090000|2021-12-20 00:44:50|933.3|928.3|933.4|928.4|933.5|928.5|933.3|928.3|6
1639961100000|2021-12-20 00:45:00|933.5|928.5|933.3|928.3|933.5|928.5|933.3|928.3|7
1639961110000|2021-12-20 00:45:10|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|7
1639961140000|2021-12-20 00:45:40|933.5|928.5|932.9|927.9|933.5|928.5|932.9|927.9|3
1639961150000|2021-12-20 00:45:50|933|928|933|928|933|928|933|928|1
1639961160000|2021-12-20 00:46:00|933.1|928.1|933.4|928.4|933.4|928.4|933.1|928.1|2
1639961170000|2021-12-20 00:46:10|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1639961230000|2021-12-20 00:47:10|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639961260000|2021-12-20 00:47:40|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639961290000|2021-12-20 00:48:10|933.3|928.3|933.1|928.1|933.3|928.3|933.1|928.1|2
1639961300000|2021-12-20 00:48:20|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639961310000|2021-12-20 00:48:30|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639961330000|2021-12-20 00:48:50|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639961340000|2021-12-20 00:49:00|933.1|928.1|933.1|928.1|933.2|928.2|933.1|928.1|3
1639961350000|2021-12-20 00:49:10|933.2|928.2|933.2|928.2|933.2|928.2|933.1|928.1|5
1639961360000|2021-12-20 00:49:20|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1639961370000|2021-12-20 00:49:30|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|6
1639961380000|2021-12-20 00:49:40|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639961390000|2021-12-20 00:49:50|933.2|928.2|933.2|928.2|933.2|928.2|933.1|928.1|7
1639961400000|2021-12-20 00:50:00|933.1|928.1|933.1|928.1|933.2|928.2|933.1|928.1|9
1639961410000|2021-12-20 00:50:10|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639961420000|2021-12-20 00:50:20|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639961430000|2021-12-20 00:50:30|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639961460000|2021-12-20 00:51:00|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|2
1639961470000|2021-12-20 00:51:10|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639961480000|2021-12-20 00:51:20|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639961490000|2021-12-20 00:51:30|933.2|928.2|933.2|928.2|933.2|928.2|933.1|928.1|3
1639961500000|2021-12-20 00:51:40|933.1|928.1|933.3|928.3|933.4|928.4|933.1|928.1|5
1639961510000|2021-12-20 00:51:50|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639961520000|2021-12-20 00:52:00|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639961530000|2021-12-20 00:52:10|933.2|928.2|933.2|928.2|933.2|928.2|933.1|928.1|3
1639961550000|2021-12-20 00:52:30|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|6
1639961560000|2021-12-20 00:52:40|933.1|928.1|933.1|928.1|933.2|928.2|933.1|928.1|11
1639961570000|2021-12-20 00:52:50|933|928|933|928|933|928|933|928|1
1639961580000|2021-12-20 00:53:00|932.8|927.8|932.8|927.8|932.9|927.9|932.7|927.7|5
1639961610000|2021-12-20 00:53:30|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639961640000|2021-12-20 00:54:00|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1639961650000|2021-12-20 00:54:10|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1639961680000|2021-12-20 00:54:40|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639961690000|2021-12-20 00:54:50|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|6
1639961700000|2021-12-20 00:55:00|933|928|933.1|928.1|933.1|928.1|933|928|4
1639961720000|2021-12-20 00:55:20|933.2|928.2|933.5|928.5|933.5|928.5|933.1|928.1|4
1639961730000|2021-12-20 00:55:30|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|8
1639961740000|2021-12-20 00:55:40|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|6
1639961750000|2021-12-20 00:55:50|933.4|928.4|933.4|928.4|933.4|928.4|933.2|928.2|5
1639961770000|2021-12-20 00:56:10|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1639961780000|2021-12-20 00:56:20|933.5|928.5|933.4|928.4|933.5|928.5|933.3|928.3|3
1639961790000|2021-12-20 00:56:30|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639961800000|2021-12-20 00:56:40|933.6|928.6|933.7|928.7|933.8|928.8|933.6|928.6|8
1639961810000|2021-12-20 00:56:50|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|5
1639961820000|2021-12-20 00:57:00|933.7|928.7|933.8|928.8|933.9|928.9|933.7|928.7|10
1639961830000|2021-12-20 00:57:10|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639961840000|2021-12-20 00:57:20|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|2
1639961850000|2021-12-20 00:57:30|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639961860000|2021-12-20 00:57:40|933.8|928.8|933.7|928.7|933.9|928.9|933.7|928.7|15
1639961870000|2021-12-20 00:57:50|933.8|928.8|933.8|928.8|933.8|928.8|933.7|928.7|5
1639961890000|2021-12-20 00:58:10|933.9|928.9|933.7|928.7|933.9|928.9|933.7|928.7|6
1639961900000|2021-12-20 00:58:20|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1639961910000|2021-12-20 00:58:30|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639961920000|2021-12-20 00:58:40|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639961930000|2021-12-20 00:58:50|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|3
1639961940000|2021-12-20 00:59:00|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639961950000|2021-12-20 00:59:10|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639961960000|2021-12-20 00:59:20|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639961980000|2021-12-20 00:59:40|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1639961990000|2021-12-20 00:59:50|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639962000000|2021-12-20 01:00:00|933.9|928.9|934.2|929.2|934.3|929.3|933.8|928.8|7
1639962010000|2021-12-20 01:00:10|934.1|929.1|934.5|929.5|934.5|929.5|934.1|929.1|11
1639962020000|2021-12-20 01:00:20|934.4|929.4|934.4|929.4|934.5|929.5|934.3|929.3|8
1639962030000|2021-12-20 01:00:30|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|6
1639962040000|2021-12-20 01:00:40|934.5|929.5|934.4|929.4|934.6|929.6|934.4|929.4|8
1639962050000|2021-12-20 01:00:50|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1639962060000|2021-12-20 01:01:00|934.6|929.6|934.9|929.9|934.9|929.9|934.6|929.6|3
1639962070000|2021-12-20 01:01:10|935|930|935.3|930.3|935.3|930.3|935|930|3
1639962090000|2021-12-20 01:01:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1639962100000|2021-12-20 01:01:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|4
1639962110000|2021-12-20 01:01:50|935.2|930.2|934.9|929.9|935.2|930.2|934.9|929.9|5
1639962120000|2021-12-20 01:02:00|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639962130000|2021-12-20 01:02:10|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1639962150000|2021-12-20 01:02:30|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639962160000|2021-12-20 01:02:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1639962170000|2021-12-20 01:02:50|934.8|929.8|934.5|929.5|934.8|929.8|934.5|929.5|3
1639962180000|2021-12-20 01:03:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639962230000|2021-12-20 01:03:50|934.2|929.2|934.4|929.4|934.5|929.5|934.2|929.2|4
1639962240000|2021-12-20 01:04:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639962250000|2021-12-20 01:04:10|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639962260000|2021-12-20 01:04:20|934.5|929.5|934.9|929.9|934.9|929.9|934.4|929.4|7
1639962270000|2021-12-20 01:04:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1639962280000|2021-12-20 01:04:40|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1639962290000|2021-12-20 01:04:50|934.9|929.9|935|930|935|930|934.9|929.9|2
1639962300000|2021-12-20 01:05:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1639962330000|2021-12-20 01:05:30|935|930|934.8|929.8|935|930|934.8|929.8|2
1639962340000|2021-12-20 01:05:40|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|4
1639962350000|2021-12-20 01:05:50|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639962360000|2021-12-20 01:06:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639962370000|2021-12-20 01:06:10|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|4
1639962380000|2021-12-20 01:06:20|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639962400000|2021-12-20 01:06:40|934|929|933.9|928.9|934|929|933.9|928.9|2
1639962440000|2021-12-20 01:07:20|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|6
1639962460000|2021-12-20 01:07:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1639962490000|2021-12-20 01:08:10|934.5|929.5|934.4|929.4|934.5|929.5|934.3|929.3|4
1639962500000|2021-12-20 01:08:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639962520000|2021-12-20 01:08:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639962540000|2021-12-20 01:09:00|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639962550000|2021-12-20 01:09:10|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639962560000|2021-12-20 01:09:20|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639962600000|2021-12-20 01:10:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639962630000|2021-12-20 01:10:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639962660000|2021-12-20 01:11:00|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1639962690000|2021-12-20 01:11:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639962710000|2021-12-20 01:11:50|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1639962730000|2021-12-20 01:12:10|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|15
1639962740000|2021-12-20 01:12:20|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1639962750000|2021-12-20 01:12:30|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1639962760000|2021-12-20 01:12:40|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|5
1639962770000|2021-12-20 01:12:50|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639962780000|2021-12-20 01:13:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639962830000|2021-12-20 01:13:50|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|7
1639962840000|2021-12-20 01:14:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639962850000|2021-12-20 01:14:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639962860000|2021-12-20 01:14:20|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|5
1639962870000|2021-12-20 01:14:30|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|8
1639962890000|2021-12-20 01:14:50|934.7|929.7|935|930|935|930|934.7|929.7|3
1639962900000|2021-12-20 01:15:00|935.1|930.1|935.7|930.7|935.7|930.7|935.1|930.1|6
1639962920000|2021-12-20 01:15:20|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|3
1639962940000|2021-12-20 01:15:40|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1639962960000|2021-12-20 01:16:00|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|5
1639962970000|2021-12-20 01:16:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|6
1639963000000|2021-12-20 01:16:40|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|2
1639963010000|2021-12-20 01:16:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639963040000|2021-12-20 01:17:20|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1639963050000|2021-12-20 01:17:30|935.5|930.5|935.5|930.5|935.6|930.6|935.4|930.4|9
1639963060000|2021-12-20 01:17:40|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1639963100000|2021-12-20 01:18:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|12
1639963110000|2021-12-20 01:18:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|8
1639963120000|2021-12-20 01:18:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1639963130000|2021-12-20 01:18:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1639963140000|2021-12-20 01:19:00|935.4|930.4|935.2|930.2|935.5|930.5|935.2|930.2|7
1639963150000|2021-12-20 01:19:10|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|2
1639963160000|2021-12-20 01:19:20|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1639963170000|2021-12-20 01:19:30|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|5
1639963200000|2021-12-20 01:20:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|8
1639963210000|2021-12-20 01:20:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639963220000|2021-12-20 01:20:20|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|9
1639963230000|2021-12-20 01:20:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1639963240000|2021-12-20 01:20:40|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|7
1639963250000|2021-12-20 01:20:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639963260000|2021-12-20 01:21:00|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639963270000|2021-12-20 01:21:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1639963300000|2021-12-20 01:21:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1639963320000|2021-12-20 01:22:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639963380000|2021-12-20 01:23:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1639963390000|2021-12-20 01:23:10|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639963400000|2021-12-20 01:23:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639963410000|2021-12-20 01:23:30|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639963420000|2021-12-20 01:23:40|934.2|929.2|934.3|929.3|934.4|929.4|934.1|929.1|6
1639963430000|2021-12-20 01:23:50|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1639963440000|2021-12-20 01:24:00|934.4|929.4|934.5|929.5|934.5|929.5|934.3|929.3|5
1639963450000|2021-12-20 01:24:10|934.4|929.4|934.5|929.5|934.5|929.5|934.3|929.3|6
1639963480000|2021-12-20 01:24:40|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|14
1639963490000|2021-12-20 01:24:50|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1639963500000|2021-12-20 01:25:00|934.5|929.5|934.5|929.5|934.5|929.5|934.3|929.3|18
1639963510000|2021-12-20 01:25:10|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|4
1639963540000|2021-12-20 01:25:40|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639963560000|2021-12-20 01:26:00|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639963570000|2021-12-20 01:26:10|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639963580000|2021-12-20 01:26:20|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639963590000|2021-12-20 01:26:30|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639963610000|2021-12-20 01:26:50|934.4|929.4|934.4|929.4|934.5|929.5|934.3|929.3|4
1639963620000|2021-12-20 01:27:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639963630000|2021-12-20 01:27:10|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|6
1639963640000|2021-12-20 01:27:20|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639963670000|2021-12-20 01:27:50|934.4|929.4|934.4|929.4|934.5|929.5|934.3|929.3|5
1639963680000|2021-12-20 01:28:00|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|2
1639963690000|2021-12-20 01:28:10|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1639963700000|2021-12-20 01:28:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639963720000|2021-12-20 01:28:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639963730000|2021-12-20 01:28:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639963750000|2021-12-20 01:29:10|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639963770000|2021-12-20 01:29:30|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639963780000|2021-12-20 01:29:40|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1639963790000|2021-12-20 01:29:50|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1639963800000|2021-12-20 01:30:00|934.3|929.3|934.2|929.2|934.4|929.4|934.2|929.2|6
1639963830000|2021-12-20 01:30:30|934.1|929.1|934|929|934.1|929.1|934|929|2
1639963840000|2021-12-20 01:30:40|933.9|928.9|933.9|928.9|934|929|933.9|928.9|7
1639963850000|2021-12-20 01:30:50|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|2
1639963860000|2021-12-20 01:31:00|933.8|928.8|934|929|934|929|933.8|928.8|5
1639963870000|2021-12-20 01:31:10|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|4
1639963890000|2021-12-20 01:31:30|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639963900000|2021-12-20 01:31:40|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|6
1639963910000|2021-12-20 01:31:50|933.5|928.5|933.8|928.8|933.8|928.8|933.4|928.4|8
1639963920000|2021-12-20 01:32:00|933.9|928.9|933.9|928.9|934|929|933.9|928.9|7
1639963930000|2021-12-20 01:32:10|934|929|934|929|934|929|933.9|928.9|7
1639963940000|2021-12-20 01:32:20|933.9|928.9|933.9|928.9|934|929|933.9|928.9|7
1639963950000|2021-12-20 01:32:30|934|929|933.9|928.9|934|929|933.9|928.9|2
1639963960000|2021-12-20 01:32:40|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1639963970000|2021-12-20 01:32:50|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1639963980000|2021-12-20 01:33:00|933.6|928.6|933.6|928.6|933.7|928.7|933.5|928.5|5
1639963990000|2021-12-20 01:33:10|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1639964020000|2021-12-20 01:33:40|933.6|928.6|933.6|928.6|933.7|928.7|933.6|928.6|3
1639964030000|2021-12-20 01:33:50|933.7|928.7|933.7|928.7|933.7|928.7|933.6|928.6|3
1639964040000|2021-12-20 01:34:00|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|4
1639964050000|2021-12-20 01:34:10|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639964070000|2021-12-20 01:34:30|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639964080000|2021-12-20 01:34:40|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1639964100000|2021-12-20 01:35:00|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|11
1639964110000|2021-12-20 01:35:10|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1639964130000|2021-12-20 01:35:30|934|929|934|929|934|929|934|929|1
1639964170000|2021-12-20 01:36:10|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639964220000|2021-12-20 01:37:00|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639964240000|2021-12-20 01:37:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639964260000|2021-12-20 01:37:40|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1639964270000|2021-12-20 01:37:50|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|10
1639964280000|2021-12-20 01:38:00|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|7
1639964290000|2021-12-20 01:38:10|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1639964330000|2021-12-20 01:38:50|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|6
1639964340000|2021-12-20 01:39:00|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|9
1639964350000|2021-12-20 01:39:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|6
1639964360000|2021-12-20 01:39:20|934.4|929.4|934.6|929.6|934.7|929.7|934.4|929.4|5
1639964370000|2021-12-20 01:39:30|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|5
1639964380000|2021-12-20 01:39:40|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|5
1639964390000|2021-12-20 01:39:50|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|8
1639964400000|2021-12-20 01:40:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1639964420000|2021-12-20 01:40:20|934.5|929.5|934.5|929.5|934.7|929.7|934.5|929.5|11
1639964430000|2021-12-20 01:40:30|934.6|929.6|934.7|929.7|934.7|929.7|934.5|929.5|8
1639964440000|2021-12-20 01:40:40|934.6|929.6|934.5|929.5|934.7|929.7|934.5|929.5|14
1639964450000|2021-12-20 01:40:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1639964500000|2021-12-20 01:41:40|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1639964510000|2021-12-20 01:41:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1639964530000|2021-12-20 01:42:10|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639964540000|2021-12-20 01:42:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639964550000|2021-12-20 01:42:30|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1639964560000|2021-12-20 01:42:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1639964570000|2021-12-20 01:42:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639964590000|2021-12-20 01:43:10|934|929|934|929|934|929|934|929|1
1639964600000|2021-12-20 01:43:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639964640000|2021-12-20 01:44:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1639964650000|2021-12-20 01:44:10|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|9
1639964660000|2021-12-20 01:44:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639964680000|2021-12-20 01:44:40|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|4
1639964690000|2021-12-20 01:44:50|933.7|928.7|933.3|928.3|933.8|928.8|933.3|928.3|8
1639964700000|2021-12-20 01:45:00|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|3
1639964720000|2021-12-20 01:45:20|933.3|928.3|933.3|928.3|933.4|928.4|933.2|928.2|7
1639964740000|2021-12-20 01:45:40|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639964770000|2021-12-20 01:46:10|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1639964830000|2021-12-20 01:47:10|933|928|932.9|927.9|933|928|932.9|927.9|6
1639964840000|2021-12-20 01:47:20|933|928|932.9|927.9|933|928|932.8|927.8|12
1639964850000|2021-12-20 01:47:30|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|11
1639964860000|2021-12-20 01:47:40|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1639964890000|2021-12-20 01:48:10|933|928|933.4|928.4|933.4|928.4|933|928|2
1639964900000|2021-12-20 01:48:20|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1639964910000|2021-12-20 01:48:30|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|4
1639964940000|2021-12-20 01:49:00|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|3
1639964950000|2021-12-20 01:49:10|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|6
1639964980000|2021-12-20 01:49:40|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639964990000|2021-12-20 01:49:50|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|5
1639965000000|2021-12-20 01:50:00|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|3
1639965050000|2021-12-20 01:50:50|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639965060000|2021-12-20 01:51:00|932.9|927.9|933|928|933.1|928.1|932.9|927.9|3
1639965070000|2021-12-20 01:51:10|933.1|928.1|933.1|928.1|933.1|928.1|933|928|5
1639965090000|2021-12-20 01:51:30|933|928|933.2|928.2|933.2|928.2|933|928|3
1639965100000|2021-12-20 01:51:40|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|4
1639965110000|2021-12-20 01:51:50|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|4
1639965120000|2021-12-20 01:52:00|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1639965130000|2021-12-20 01:52:10|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1639965150000|2021-12-20 01:52:30|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1639965160000|2021-12-20 01:52:40|933.2|928.2|933.5|928.5|933.5|928.5|933.2|928.2|3
1639965170000|2021-12-20 01:52:50|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|7
1639965220000|2021-12-20 01:53:40|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|6
1639965230000|2021-12-20 01:53:50|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1639965240000|2021-12-20 01:54:00|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|5
1639965250000|2021-12-20 01:54:10|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|5
1639965260000|2021-12-20 01:54:20|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|4
1639965270000|2021-12-20 01:54:30|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|5
1639965290000|2021-12-20 01:54:50|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|2
1639965330000|2021-12-20 01:55:30|933|928|933|928|933|928|933|928|1
1639965340000|2021-12-20 01:55:40|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1639965360000|2021-12-20 01:56:00|933|928|933|928|933|928|932.8|927.8|4
1639965390000|2021-12-20 01:56:30|933.1|928.1|933.1|928.1|933.2|928.2|933|928|5
1639965400000|2021-12-20 01:56:40|933|928|933|928|933.1|928.1|933|928|7
1639965410000|2021-12-20 01:56:50|933.1|928.1|933.1|928.1|933.1|928.1|933|928|3
1639965420000|2021-12-20 01:57:00|933|928|932.9|927.9|933.1|928.1|932.9|927.9|4
1639965430000|2021-12-20 01:57:10|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1639965440000|2021-12-20 01:57:20|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1639965450000|2021-12-20 01:57:30|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639965460000|2021-12-20 01:57:40|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639965470000|2021-12-20 01:57:50|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1639965480000|2021-12-20 01:58:00|932.7|927.7|932.7|927.7|932.8|927.8|932.5|927.5|6
1639965490000|2021-12-20 01:58:10|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|4
1639965500000|2021-12-20 01:58:20|932.8|927.8|932.6|927.6|932.8|927.8|932.6|927.6|7
1639965510000|2021-12-20 01:58:30|932.7|927.7|932.5|927.5|932.7|927.7|932.5|927.5|3
1639965520000|2021-12-20 01:58:40|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639965640000|2021-12-20 02:00:40|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1639965660000|2021-12-20 02:01:00|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639965690000|2021-12-20 02:01:30|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|3
1639965710000|2021-12-20 02:01:50|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639965730000|2021-12-20 02:02:10|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1639965740000|2021-12-20 02:02:20|932|927|931.8|926.8|932.1|927.1|931.8|926.8|4
1639965750000|2021-12-20 02:02:30|931.9|926.9|932|927|932|927|931.8|926.8|12
1639965760000|2021-12-20 02:02:40|931.9|926.9|932|927|932|927|931.9|926.9|2
1639965770000|2021-12-20 02:02:50|932.1|927.1|931.8|926.8|932.2|927.2|931.7|926.7|9
1639965780000|2021-12-20 02:03:00|931.7|926.7|931.7|926.7|931.8|926.8|931.7|926.7|3
1639965790000|2021-12-20 02:03:10|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639965830000|2021-12-20 02:03:50|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|3
1639965840000|2021-12-20 02:04:00|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|8
1639965850000|2021-12-20 02:04:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|4
1639965880000|2021-12-20 02:04:40|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639966030000|2021-12-20 02:07:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639966040000|2021-12-20 02:07:20|930.6|925.6|930.3|925.3|930.6|925.6|930.3|925.3|2
1639966050000|2021-12-20 02:07:30|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639966110000|2021-12-20 02:08:30|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639966130000|2021-12-20 02:08:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639966140000|2021-12-20 02:09:00|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639966150000|2021-12-20 02:09:10|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639966180000|2021-12-20 02:09:40|930.3|925.3|930.2|925.2|930.4|925.4|930.2|925.2|3
1639966190000|2021-12-20 02:09:50|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|7
1639966200000|2021-12-20 02:10:00|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639966210000|2021-12-20 02:10:10|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|4
1639966240000|2021-12-20 02:10:40|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639966270000|2021-12-20 02:11:10|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639966280000|2021-12-20 02:11:20|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639966290000|2021-12-20 02:11:30|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639966310000|2021-12-20 02:11:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639966330000|2021-12-20 02:12:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639966350000|2021-12-20 02:12:30|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639966480000|2021-12-20 02:14:40|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639966490000|2021-12-20 02:14:50|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639966510000|2021-12-20 02:15:10|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639966530000|2021-12-20 02:15:30|931|926|931|926|931|926|931|926|1
1639966540000|2021-12-20 02:15:40|931.3|926.3|931.3|926.3|931.3|926.3|931.2|926.2|3
1639966550000|2021-12-20 02:15:50|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639966580000|2021-12-20 02:16:20|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639966600000|2021-12-20 02:16:40|931|926|931|926|931|926|931|926|1
1639966620000|2021-12-20 02:17:00|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639966630000|2021-12-20 02:17:10|931|926|931|926|931|926|931|926|1
1639966650000|2021-12-20 02:17:30|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639966660000|2021-12-20 02:17:40|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639966680000|2021-12-20 02:18:00|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639966690000|2021-12-20 02:18:10|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|5
1639966730000|2021-12-20 02:18:50|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|4
1639966750000|2021-12-20 02:19:10|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|4
1639966760000|2021-12-20 02:19:20|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|6
1639966770000|2021-12-20 02:19:30|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639966780000|2021-12-20 02:19:40|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|3
1639966790000|2021-12-20 02:19:50|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639966800000|2021-12-20 02:20:00|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|6
1639966810000|2021-12-20 02:20:10|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|3
1639966830000|2021-12-20 02:20:30|931|926|931|926|931|926|931|926|1
1639966850000|2021-12-20 02:20:50|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639966890000|2021-12-20 02:21:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639966900000|2021-12-20 02:21:40|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639966930000|2021-12-20 02:22:10|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|8
1639966940000|2021-12-20 02:22:20|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|12
1639966950000|2021-12-20 02:22:30|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639966960000|2021-12-20 02:22:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639966980000|2021-12-20 02:23:00|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|4
1639966990000|2021-12-20 02:23:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639967000000|2021-12-20 02:23:20|930.5|925.5|930.4|925.4|930.6|925.6|930.4|925.4|3
1639967020000|2021-12-20 02:23:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639967030000|2021-12-20 02:23:50|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1639967040000|2021-12-20 02:24:00|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1639967050000|2021-12-20 02:24:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639967070000|2021-12-20 02:24:30|930.4|925.4|930.7|925.7|930.7|925.7|930.4|925.4|3
1639967130000|2021-12-20 02:25:30|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|4
1639967140000|2021-12-20 02:25:40|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|2
1639967150000|2021-12-20 02:25:50|930.8|925.8|930.9|925.9|930.9|925.9|930.7|925.7|4
1639967160000|2021-12-20 02:26:00|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639967180000|2021-12-20 02:26:20|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1639967190000|2021-12-20 02:26:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639967200000|2021-12-20 02:26:40|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639967210000|2021-12-20 02:26:50|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639967260000|2021-12-20 02:27:40|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|8
1639967270000|2021-12-20 02:27:50|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1639967290000|2021-12-20 02:28:10|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|7
1639967300000|2021-12-20 02:28:20|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639967310000|2021-12-20 02:28:30|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639967330000|2021-12-20 02:28:50|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639967340000|2021-12-20 02:29:00|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639967350000|2021-12-20 02:29:10|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|6
1639967450000|2021-12-20 02:30:50|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639967460000|2021-12-20 02:31:00|931|926|931.1|926.1|931.1|926.1|931|926|6
1639967470000|2021-12-20 02:31:10|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639967480000|2021-12-20 02:31:20|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|3
1639967490000|2021-12-20 02:31:30|931.3|926.3|931.3|926.3|931.3|926.3|931.2|926.2|5
1639967510000|2021-12-20 02:31:50|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639967520000|2021-12-20 02:32:00|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639967540000|2021-12-20 02:32:20|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639967550000|2021-12-20 02:32:30|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639967560000|2021-12-20 02:32:40|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639967600000|2021-12-20 02:33:20|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639967610000|2021-12-20 02:33:30|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639967620000|2021-12-20 02:33:40|931.9|926.9|932|927|932|927|931.9|926.9|2
1639967660000|2021-12-20 02:34:20|932.1|927.1|932.2|927.2|932.2|927.2|932|927|16
1639967670000|2021-12-20 02:34:30|932.1|927.1|932.1|927.1|932.3|927.3|932.1|927.1|6
1639967680000|2021-12-20 02:34:40|932.2|927.2|932.1|927.1|932.2|927.2|932.1|927.1|4
1639967720000|2021-12-20 02:35:20|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639967730000|2021-12-20 02:35:30|931.9|926.9|931.9|926.9|931.9|926.9|931.8|926.8|5
1639967740000|2021-12-20 02:35:40|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639967760000|2021-12-20 02:36:00|931.6|926.6|931.3|926.3|931.6|926.6|931.3|926.3|2
1639967770000|2021-12-20 02:36:10|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639967790000|2021-12-20 02:36:30|931.3|926.3|931.1|926.1|931.3|926.3|931.1|926.1|3
1639967800000|2021-12-20 02:36:40|931|926|931|926|931|926|931|926|1
1639967810000|2021-12-20 02:36:50|931.1|926.1|931.1|926.1|931.1|926.1|931|926|3
1639967820000|2021-12-20 02:37:00|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639967830000|2021-12-20 02:37:10|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|4
1639967840000|2021-12-20 02:37:20|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|5
1639967850000|2021-12-20 02:37:30|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639967870000|2021-12-20 02:37:50|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639967930000|2021-12-20 02:38:50|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639967950000|2021-12-20 02:39:10|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|6
1639967960000|2021-12-20 02:39:20|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|5
1639968000000|2021-12-20 02:40:00|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639968020000|2021-12-20 02:40:20|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|2
1639968030000|2021-12-20 02:40:30|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639968050000|2021-12-20 02:40:50|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639968060000|2021-12-20 02:41:00|931|926|930.9|925.9|931|926|930.9|925.9|2
1639968090000|2021-12-20 02:41:30|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639968100000|2021-12-20 02:41:40|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|3
1639968110000|2021-12-20 02:41:50|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639968120000|2021-12-20 02:42:00|930.5|925.5|930.7|925.7|930.8|925.8|930.3|925.3|7
1639968130000|2021-12-20 02:42:10|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639968150000|2021-12-20 02:42:30|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|3
1639968160000|2021-12-20 02:42:40|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639968170000|2021-12-20 02:42:50|930.7|925.7|930.7|925.7|930.8|925.8|930.7|925.7|5
1639968180000|2021-12-20 02:43:00|930.8|925.8|930.7|925.7|930.8|925.8|930.6|925.6|4
1639968190000|2021-12-20 02:43:10|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639968200000|2021-12-20 02:43:20|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|3
1639968210000|2021-12-20 02:43:30|930.7|925.7|930.7|925.7|930.8|925.8|930.6|925.6|5
1639968220000|2021-12-20 02:43:40|930.8|925.8|930.7|925.7|930.8|925.8|930.6|925.6|8
1639968230000|2021-12-20 02:43:50|930.6|925.6|930.8|925.8|930.8|925.8|930.6|925.6|3
1639968270000|2021-12-20 02:44:30|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639968290000|2021-12-20 02:44:50|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639968300000|2021-12-20 02:45:00|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639968310000|2021-12-20 02:45:10|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|4
1639968320000|2021-12-20 02:45:20|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|5
1639968330000|2021-12-20 02:45:30|930.6|925.6|930.5|925.5|930.6|925.6|930.4|925.4|4
1639968340000|2021-12-20 02:45:40|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|3
1639968360000|2021-12-20 02:46:00|930.5|925.5|930.5|925.5|930.6|925.6|930.4|925.4|5
1639968370000|2021-12-20 02:46:10|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|6
1639968400000|2021-12-20 02:46:40|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|3
1639968450000|2021-12-20 02:47:30|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639968460000|2021-12-20 02:47:40|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639968480000|2021-12-20 02:48:00|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639968490000|2021-12-20 02:48:10|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639968500000|2021-12-20 02:48:20|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639968510000|2021-12-20 02:48:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639968530000|2021-12-20 02:48:50|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|2
1639968540000|2021-12-20 02:49:00|930.8|925.8|930.9|925.9|930.9|925.9|930.7|925.7|4
1639968560000|2021-12-20 02:49:20|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639968570000|2021-12-20 02:49:30|930.7|925.7|930.7|925.7|930.8|925.8|930.7|925.7|3
1639968590000|2021-12-20 02:49:50|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639968600000|2021-12-20 02:50:00|930.8|925.8|930.8|925.8|930.9|925.9|930.7|925.7|5
1639968610000|2021-12-20 02:50:10|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|3
1639968660000|2021-12-20 02:51:00|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|4
1639968670000|2021-12-20 02:51:10|930.8|925.8|930.7|925.7|930.9|925.9|930.7|925.7|7
1639968690000|2021-12-20 02:51:30|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|4
1639968720000|2021-12-20 02:52:00|930.4|925.4|930.6|925.6|930.6|925.6|930.4|925.4|2
1639968740000|2021-12-20 02:52:20|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639968750000|2021-12-20 02:52:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639968780000|2021-12-20 02:53:00|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|3
1639968800000|2021-12-20 02:53:20|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639968810000|2021-12-20 02:53:30|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639968820000|2021-12-20 02:53:40|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639968830000|2021-12-20 02:53:50|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|5
1639968840000|2021-12-20 02:54:00|930.8|925.8|931.2|926.2|931.2|926.2|930.8|925.8|3
1639968850000|2021-12-20 02:54:10|931|926|930.9|925.9|931.1|926.1|930.9|925.9|8
1639968860000|2021-12-20 02:54:20|931|926|930.9|925.9|931|926|930.9|925.9|4
1639968870000|2021-12-20 02:54:30|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639968880000|2021-12-20 02:54:40|930.6|925.6|930.3|925.3|930.6|925.6|930.3|925.3|4
1639968890000|2021-12-20 02:54:50|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|8
1639968900000|2021-12-20 02:55:00|930.5|925.5|930.4|925.4|930.5|925.5|930.3|925.3|8
1639968910000|2021-12-20 02:55:10|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639968930000|2021-12-20 02:55:30|930.7|925.7|930.7|925.7|930.7|925.7|930.5|925.5|7
1639968940000|2021-12-20 02:55:40|930.6|925.6|930.6|925.6|930.7|925.7|930.5|925.5|4
1639968950000|2021-12-20 02:55:50|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639968960000|2021-12-20 02:56:00|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|4
1639969000000|2021-12-20 02:56:40|931|926|930.9|925.9|931|926|930.9|925.9|2
1639969010000|2021-12-20 02:56:50|931|926|930.9|925.9|931|926|930.8|925.8|4
1639969030000|2021-12-20 02:57:10|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|5
1639969070000|2021-12-20 02:57:50|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|6
1639969080000|2021-12-20 02:58:00|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639969090000|2021-12-20 02:58:10|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|8
1639969100000|2021-12-20 02:58:20|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639969140000|2021-12-20 02:59:00|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639969160000|2021-12-20 02:59:20|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1639969200000|2021-12-20 03:00:00|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639969210000|2021-12-20 03:00:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639969240000|2021-12-20 03:00:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639969270000|2021-12-20 03:01:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639969320000|2021-12-20 03:02:00|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1639969330000|2021-12-20 03:02:10|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|9
1639969340000|2021-12-20 03:02:20|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|5
1639969350000|2021-12-20 03:02:30|930.3|925.3|930.5|925.5|930.5|925.5|930.3|925.3|4
1639969400000|2021-12-20 03:03:20|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639969440000|2021-12-20 03:04:00|930.6|925.6|930.3|925.3|930.6|925.6|930.3|925.3|4
1639969490000|2021-12-20 03:04:50|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|2
1639969500000|2021-12-20 03:05:00|930.2|925.2|930|925|930.2|925.2|929.9|924.9|6
1639969510000|2021-12-20 03:05:10|929.9|924.9|929.9|924.9|930|925|929.9|924.9|3
1639969540000|2021-12-20 03:05:40|930|925|930|925|930|925|930|925|1
1639969560000|2021-12-20 03:06:00|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|3
1639969600000|2021-12-20 03:06:40|930|925|930|925|930|925|930|925|1
1639969610000|2021-12-20 03:06:50|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639969620000|2021-12-20 03:07:00|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639969630000|2021-12-20 03:07:10|930.5|925.5|930.4|925.4|930.6|925.6|930.4|925.4|6
1639969640000|2021-12-20 03:07:20|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639969660000|2021-12-20 03:07:40|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|3
1639969670000|2021-12-20 03:07:50|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|7
1639969690000|2021-12-20 03:08:10|930.2|925.2|930.1|925.1|930.3|925.3|930.1|925.1|4
1639969700000|2021-12-20 03:08:20|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639969720000|2021-12-20 03:08:40|930|925|929.9|924.9|930|925|929.9|924.9|2
1639969730000|2021-12-20 03:08:50|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639969740000|2021-12-20 03:09:00|930.3|925.3|930.1|925.1|930.3|925.3|930.1|925.1|3
1639969750000|2021-12-20 03:09:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639969760000|2021-12-20 03:09:20|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639969770000|2021-12-20 03:09:30|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|5
1639969780000|2021-12-20 03:09:40|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|4
1639969790000|2021-12-20 03:09:50|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639969800000|2021-12-20 03:10:00|930.1|925.1|930.1|925.1|930.2|925.2|930|925|5
1639969810000|2021-12-20 03:10:10|930|925|929.9|924.9|930|925|929.9|924.9|2
1639969820000|2021-12-20 03:10:20|930|925|929.9|924.9|930|925|929.9|924.9|2
1639969830000|2021-12-20 03:10:30|930|925|930.2|925.2|930.2|925.2|929.8|924.8|6
1639969850000|2021-12-20 03:10:50|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639969860000|2021-12-20 03:11:00|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|5
1639969870000|2021-12-20 03:11:10|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639969890000|2021-12-20 03:11:30|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|4
1639969900000|2021-12-20 03:11:40|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|9
1639969910000|2021-12-20 03:11:50|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|4
1639969940000|2021-12-20 03:12:20|930.6|925.6|930.6|925.6|930.6|925.6|930.5|925.5|3
1639969950000|2021-12-20 03:12:30|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|4
1639969960000|2021-12-20 03:12:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639969970000|2021-12-20 03:12:50|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1639969980000|2021-12-20 03:13:00|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|6
1639970000000|2021-12-20 03:13:20|930.4|925.4|930.3|925.3|930.5|925.5|930.2|925.2|11
1639970010000|2021-12-20 03:13:30|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|3
1639970020000|2021-12-20 03:13:40|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|3
1639970030000|2021-12-20 03:13:50|930.3|925.3|930.5|925.5|930.5|925.5|930.3|925.3|2
1639970060000|2021-12-20 03:14:20|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639970070000|2021-12-20 03:14:30|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639970130000|2021-12-20 03:15:30|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639970140000|2021-12-20 03:15:40|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639970150000|2021-12-20 03:15:50|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639970170000|2021-12-20 03:16:10|930.5|925.5|931|926|931|926|930.4|925.4|4
1639970190000|2021-12-20 03:16:30|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639970200000|2021-12-20 03:16:40|930.7|925.7|930.8|925.8|930.9|925.9|930.7|925.7|4
1639970260000|2021-12-20 03:17:40|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639970270000|2021-12-20 03:17:50|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639970280000|2021-12-20 03:18:00|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639970290000|2021-12-20 03:18:10|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639970300000|2021-12-20 03:18:20|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639970320000|2021-12-20 03:18:40|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639970330000|2021-12-20 03:18:50|931|926|931|926|931|926|930.9|925.9|3
1639970340000|2021-12-20 03:19:00|931.1|926.1|931|926|931.1|926.1|931|926|6
1639970380000|2021-12-20 03:19:40|930.9|925.9|931|926|931|926|930.9|925.9|4
1639970400000|2021-12-20 03:20:00|930.9|925.9|930.7|925.7|930.9|925.9|930.7|925.7|3
1639970410000|2021-12-20 03:20:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639970420000|2021-12-20 03:20:20|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|7
1639970430000|2021-12-20 03:20:30|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1639970440000|2021-12-20 03:20:40|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|3
1639970470000|2021-12-20 03:21:10|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1639970480000|2021-12-20 03:21:20|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1639970490000|2021-12-20 03:21:30|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639970500000|2021-12-20 03:21:40|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639970520000|2021-12-20 03:22:00|930.3|925.3|930.1|925.1|930.3|925.3|930.1|925.1|3
1639970530000|2021-12-20 03:22:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639970540000|2021-12-20 03:22:20|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1639970580000|2021-12-20 03:23:00|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639970600000|2021-12-20 03:23:20|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639970610000|2021-12-20 03:23:30|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1639970630000|2021-12-20 03:23:50|930.4|925.4|930.4|925.4|930.5|925.5|930.2|925.2|6
1639970640000|2021-12-20 03:24:00|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639970650000|2021-12-20 03:24:10|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|11
1639970660000|2021-12-20 03:24:20|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|5
1639970680000|2021-12-20 03:24:40|930.1|925.1|930.2|925.2|930.3|925.3|930.1|925.1|4
1639970690000|2021-12-20 03:24:50|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639970700000|2021-12-20 03:25:00|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639970710000|2021-12-20 03:25:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639970720000|2021-12-20 03:25:20|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|4
1639970760000|2021-12-20 03:26:00|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639970790000|2021-12-20 03:26:30|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639970810000|2021-12-20 03:26:50|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639970820000|2021-12-20 03:27:00|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639970830000|2021-12-20 03:27:10|929.9|924.9|929.9|924.9|930|925|929.9|924.9|15
1639970840000|2021-12-20 03:27:20|930|925|930.2|925.2|930.2|925.2|930|925|3
1639970870000|2021-12-20 03:27:50|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639970890000|2021-12-20 03:28:10|930|925|930|925|930|925|930|925|1
1639970900000|2021-12-20 03:28:20|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|3
1639970910000|2021-12-20 03:28:30|930|925|930|925|930|925|930|925|1
1639970920000|2021-12-20 03:28:40|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639970940000|2021-12-20 03:29:00|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639970950000|2021-12-20 03:29:10|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|5
1639970960000|2021-12-20 03:29:20|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1639970970000|2021-12-20 03:29:30|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1639970980000|2021-12-20 03:29:40|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1639970990000|2021-12-20 03:29:50|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|4
1639971000000|2021-12-20 03:30:00|929.7|924.7|929.7|924.7|929.8|924.8|929.6|924.6|4
1639971010000|2021-12-20 03:30:10|929.6|924.6|929.8|924.8|929.9|924.9|929.6|924.6|5
1639971020000|2021-12-20 03:30:20|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|3
1639971030000|2021-12-20 03:30:30|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|3
1639971040000|2021-12-20 03:30:40|929.9|924.9|929.8|924.8|930|925|929.8|924.8|10
1639971050000|2021-12-20 03:30:50|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|2
1639971060000|2021-12-20 03:31:00|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|4
1639971070000|2021-12-20 03:31:10|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|5
1639971100000|2021-12-20 03:31:40|929.8|924.8|930|925|930.1|925.1|929.8|924.8|3
1639971120000|2021-12-20 03:32:00|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639971140000|2021-12-20 03:32:20|929.9|924.9|930|925|930|925|929.9|924.9|2
1639971150000|2021-12-20 03:32:30|929.8|924.8|929.8|924.8|929.8|924.8|929.7|924.7|5
1639971170000|2021-12-20 03:32:50|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1639971180000|2021-12-20 03:33:00|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|4
1639971190000|2021-12-20 03:33:10|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|4
1639971200000|2021-12-20 03:33:20|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639971210000|2021-12-20 03:33:30|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1639971230000|2021-12-20 03:33:50|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639971240000|2021-12-20 03:34:00|929.6|924.6|929.7|924.7|929.8|924.8|929.6|924.6|3
1639971260000|2021-12-20 03:34:20|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1639971270000|2021-12-20 03:34:30|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1639971280000|2021-12-20 03:34:40|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1639971290000|2021-12-20 03:34:50|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639971310000|2021-12-20 03:35:10|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639971320000|2021-12-20 03:35:20|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639971330000|2021-12-20 03:35:30|929.6|924.6|929.8|924.8|929.8|924.8|929.6|924.6|3
1639971340000|2021-12-20 03:35:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639971350000|2021-12-20 03:35:50|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1639971370000|2021-12-20 03:36:10|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|5
1639971380000|2021-12-20 03:36:20|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|4
1639971390000|2021-12-20 03:36:30|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|3
1639971400000|2021-12-20 03:36:40|929.8|924.8|930|925|930|925|929.8|924.8|6
1639971410000|2021-12-20 03:36:50|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639971420000|2021-12-20 03:37:00|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639971440000|2021-12-20 03:37:20|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639971490000|2021-12-20 03:38:10|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|8
1639971540000|2021-12-20 03:39:00|930.1|925.1|929.8|924.8|930.1|925.1|929.6|924.6|7
1639971550000|2021-12-20 03:39:10|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|3
1639971570000|2021-12-20 03:39:30|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1639971590000|2021-12-20 03:39:50|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|3
1639971600000|2021-12-20 03:40:00|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1639971620000|2021-12-20 03:40:20|929.9|924.9|930|925|930|925|929.9|924.9|2
1639971630000|2021-12-20 03:40:30|930.1|925.1|930.2|925.2|930.2|925.2|930|925|3
1639971640000|2021-12-20 03:40:40|930.1|925.1|930|925|930.1|925.1|930|925|4
1639971650000|2021-12-20 03:40:50|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639971660000|2021-12-20 03:41:00|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639971670000|2021-12-20 03:41:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639971680000|2021-12-20 03:41:20|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639971690000|2021-12-20 03:41:30|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639971700000|2021-12-20 03:41:40|930.3|925.3|930.1|925.1|930.4|925.4|930|925|5
1639971710000|2021-12-20 03:41:50|930.2|925.2|930.6|925.6|930.6|925.6|930.2|925.2|2
1639971720000|2021-12-20 03:42:00|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639971730000|2021-12-20 03:42:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639971740000|2021-12-20 03:42:20|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639971770000|2021-12-20 03:42:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639971800000|2021-12-20 03:43:20|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639971810000|2021-12-20 03:43:30|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|4
1639971820000|2021-12-20 03:43:40|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639971840000|2021-12-20 03:44:00|930.5|925.5|930.2|925.2|930.5|925.5|930.2|925.2|2
1639971860000|2021-12-20 03:44:20|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1639971870000|2021-12-20 03:44:30|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639971880000|2021-12-20 03:44:40|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|5
1639971890000|2021-12-20 03:44:50|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|5
1639971900000|2021-12-20 03:45:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|4
1639971910000|2021-12-20 03:45:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639971920000|2021-12-20 03:45:20|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1639971930000|2021-12-20 03:45:30|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1639971950000|2021-12-20 03:45:50|930.5|925.5|930.5|925.5|930.6|925.6|930.4|925.4|6
1639971960000|2021-12-20 03:46:00|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639971970000|2021-12-20 03:46:10|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|7
1639971980000|2021-12-20 03:46:20|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639972000000|2021-12-20 03:46:40|931|926|931|926|931|926|931|926|1
1639972030000|2021-12-20 03:47:10|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639972040000|2021-12-20 03:47:20|931.1|926.1|931|926|931.2|926.2|931|926|3
1639972080000|2021-12-20 03:48:00|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639972090000|2021-12-20 03:48:10|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|5
1639972100000|2021-12-20 03:48:20|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639972110000|2021-12-20 03:48:30|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639972120000|2021-12-20 03:48:40|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|3
1639972130000|2021-12-20 03:48:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639972140000|2021-12-20 03:49:00|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|4
1639972160000|2021-12-20 03:49:20|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1639972170000|2021-12-20 03:49:30|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639972190000|2021-12-20 03:49:50|930.4|925.4|930.5|925.5|930.5|925.5|930.3|925.3|6
1639972200000|2021-12-20 03:50:00|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639972210000|2021-12-20 03:50:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639972230000|2021-12-20 03:50:30|931|926|931|926|931|926|931|926|1
1639972240000|2021-12-20 03:50:40|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|3
1639972250000|2021-12-20 03:50:50|931.3|926.3|931.3|926.3|931.5|926.5|931.3|926.3|3
1639972260000|2021-12-20 03:51:00|931.4|926.4|931.4|926.4|931.4|926.4|931.2|926.2|4
1639972280000|2021-12-20 03:51:20|931.5|926.5|931.4|926.4|931.5|926.5|931.4|926.4|2
1639972290000|2021-12-20 03:51:30|931.5|926.5|931.5|926.5|931.5|926.5|931.4|926.4|3
1639972310000|2021-12-20 03:51:50|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639972320000|2021-12-20 03:52:00|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639972340000|2021-12-20 03:52:20|931.4|926.4|931.4|926.4|931.5|926.5|931.4|926.4|3
1639972370000|2021-12-20 03:52:50|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639972390000|2021-12-20 03:53:10|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|2
1639972400000|2021-12-20 03:53:20|931.4|926.4|930.7|925.7|931.4|926.4|930.7|925.7|2
1639972410000|2021-12-20 03:53:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639972420000|2021-12-20 03:53:40|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639972440000|2021-12-20 03:54:00|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1639972450000|2021-12-20 03:54:10|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|4
1639972460000|2021-12-20 03:54:20|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639972500000|2021-12-20 03:55:00|930.4|925.4|930.3|925.3|930.4|925.4|930.2|925.2|4
1639972530000|2021-12-20 03:55:30|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639972550000|2021-12-20 03:55:50|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|4
1639972560000|2021-12-20 03:56:00|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|6
1639972570000|2021-12-20 03:56:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639972600000|2021-12-20 03:56:40|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1639972610000|2021-12-20 03:56:50|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1639972620000|2021-12-20 03:57:00|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639972650000|2021-12-20 03:57:30|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639972690000|2021-12-20 03:58:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639972700000|2021-12-20 03:58:20|930.3|925.3|930.4|925.4|930.4|925.4|930.2|925.2|4
1639972710000|2021-12-20 03:58:30|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639972720000|2021-12-20 03:58:40|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639972730000|2021-12-20 03:58:50|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639972740000|2021-12-20 03:59:00|930.1|925.1|930.1|925.1|930.2|925.2|930|925|5
1639972760000|2021-12-20 03:59:20|930.2|925.2|930|925|930.3|925.3|929.9|924.9|6
1639972770000|2021-12-20 03:59:30|930.1|925.1|930|925|930.1|925.1|930|925|2
1639972780000|2021-12-20 03:59:40|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1639972790000|2021-12-20 03:59:50|929.9|924.9|930|925|930|925|929.9|924.9|8
1639972800000|2021-12-20 04:00:00|929.9|924.9|929|924|929.9|924.9|929|924|7
1639972810000|2021-12-20 04:00:10|929.1|924.1|929.2|924.2|929.2|924.2|929|924|3
1639972820000|2021-12-20 04:00:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639972830000|2021-12-20 04:00:30|929.2|924.2|929.6|924.6|929.6|924.6|929.1|924.1|6
1639972840000|2021-12-20 04:00:40|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1639972850000|2021-12-20 04:00:50|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|3
1639972860000|2021-12-20 04:01:00|929.2|924.2|929.5|924.5|929.7|924.7|929.2|924.2|5
1639972870000|2021-12-20 04:01:10|929.2|924.2|929|924|929.2|924.2|929|924|3
1639972940000|2021-12-20 04:02:20|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639972970000|2021-12-20 04:02:50|929.4|924.4|929.7|924.7|929.7|924.7|929.3|924.3|3
1639972980000|2021-12-20 04:03:00|929.9|924.9|929.4|924.4|929.9|924.9|929.4|924.4|6
1639972990000|2021-12-20 04:03:10|929.5|924.5|929.6|924.6|929.6|924.6|929.4|924.4|5
1639973040000|2021-12-20 04:04:00|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|4
1639973050000|2021-12-20 04:04:10|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1639973060000|2021-12-20 04:04:20|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1639973070000|2021-12-20 04:04:30|929.6|924.6|929.4|924.4|929.6|924.6|929.3|924.3|5
1639973080000|2021-12-20 04:04:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639973090000|2021-12-20 04:04:50|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1639973110000|2021-12-20 04:05:10|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639973120000|2021-12-20 04:05:20|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1639973160000|2021-12-20 04:06:00|929.7|924.7|929.5|924.5|929.7|924.7|929.5|924.5|2
1639973170000|2021-12-20 04:06:10|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639973190000|2021-12-20 04:06:30|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639973210000|2021-12-20 04:06:50|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639973220000|2021-12-20 04:07:00|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1639973230000|2021-12-20 04:07:10|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639973240000|2021-12-20 04:07:20|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1639973260000|2021-12-20 04:07:40|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639973280000|2021-12-20 04:08:00|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973290000|2021-12-20 04:08:10|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|9
1639973310000|2021-12-20 04:08:30|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973320000|2021-12-20 04:08:40|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1639973340000|2021-12-20 04:09:00|929.3|924.3|929.3|924.3|929.4|924.4|929|924|6
1639973350000|2021-12-20 04:09:10|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|3
1639973360000|2021-12-20 04:09:20|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1639973380000|2021-12-20 04:09:40|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1639973390000|2021-12-20 04:09:50|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973400000|2021-12-20 04:10:00|929|924|929.2|924.2|929.4|924.4|929|924|4
1639973410000|2021-12-20 04:10:10|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973420000|2021-12-20 04:10:20|929.6|924.6|929.6|924.6|929.7|924.7|929.6|924.6|3
1639973430000|2021-12-20 04:10:30|929.5|924.5|929.5|924.5|929.6|924.6|929.4|924.4|5
1639973440000|2021-12-20 04:10:40|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973470000|2021-12-20 04:11:10|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973480000|2021-12-20 04:11:20|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973490000|2021-12-20 04:11:30|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973510000|2021-12-20 04:11:50|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973520000|2021-12-20 04:12:00|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973540000|2021-12-20 04:12:20|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639973570000|2021-12-20 04:12:50|929|924|929|924|929|924|929|924|1
1639973580000|2021-12-20 04:13:00|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|5
1639973590000|2021-12-20 04:13:10|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|3
1639973600000|2021-12-20 04:13:20|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973630000|2021-12-20 04:13:50|929|924|929|924|929|924|929|924|1
1639973640000|2021-12-20 04:14:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639973650000|2021-12-20 04:14:10|928.8|923.8|929|924|929|924|928.8|923.8|3
1639973680000|2021-12-20 04:14:40|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639973700000|2021-12-20 04:15:00|929.4|924.4|929.1|924.1|929.4|924.4|929.1|924.1|3
1639973710000|2021-12-20 04:15:10|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639973720000|2021-12-20 04:15:20|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973730000|2021-12-20 04:15:30|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973740000|2021-12-20 04:15:40|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973770000|2021-12-20 04:16:10|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973790000|2021-12-20 04:16:30|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973800000|2021-12-20 04:16:40|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|2
1639973810000|2021-12-20 04:16:50|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639973820000|2021-12-20 04:17:00|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973830000|2021-12-20 04:17:10|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1639973840000|2021-12-20 04:17:20|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639973850000|2021-12-20 04:17:30|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639973880000|2021-12-20 04:18:00|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|3
1639973900000|2021-12-20 04:18:20|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639973910000|2021-12-20 04:18:30|929.2|924.2|929.2|924.2|929.3|924.3|929.2|924.2|5
1639973920000|2021-12-20 04:18:40|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|15
1639973930000|2021-12-20 04:18:50|929.2|924.2|929.2|924.2|929.3|924.3|929.2|924.2|9
1639973940000|2021-12-20 04:19:00|929.1|924.1|929|924|929.1|924.1|929|924|2
1639973960000|2021-12-20 04:19:20|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|2
1639973980000|2021-12-20 04:19:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639974030000|2021-12-20 04:20:30|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639974060000|2021-12-20 04:21:00|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|3
1639974090000|2021-12-20 04:21:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639974110000|2021-12-20 04:21:50|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|4
1639974120000|2021-12-20 04:22:00|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639974140000|2021-12-20 04:22:20|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1639974150000|2021-12-20 04:22:30|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|6
1639974160000|2021-12-20 04:22:40|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639974190000|2021-12-20 04:23:10|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|10
1639974200000|2021-12-20 04:23:20|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|7
1639974210000|2021-12-20 04:23:30|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|4
1639974220000|2021-12-20 04:23:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639974260000|2021-12-20 04:24:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639974300000|2021-12-20 04:25:00|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|5
1639974310000|2021-12-20 04:25:10|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639974320000|2021-12-20 04:25:20|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1639974330000|2021-12-20 04:25:30|930|925|929.9|924.9|930|925|929.9|924.9|2
1639974340000|2021-12-20 04:25:40|930|925|930|925|930|925|930|925|1
1639974350000|2021-12-20 04:25:50|929.9|924.9|930.2|925.2|930.2|925.2|929.9|924.9|5
1639974370000|2021-12-20 04:26:10|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639974380000|2021-12-20 04:26:20|930.2|925.2|930|925|930.2|925.2|930|925|2
1639974390000|2021-12-20 04:26:30|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639974400000|2021-12-20 04:26:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639974410000|2021-12-20 04:26:50|930.2|925.2|930.1|925.1|930.3|925.3|930.1|925.1|10
1639974420000|2021-12-20 04:27:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|4
1639974440000|2021-12-20 04:27:20|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639974450000|2021-12-20 04:27:30|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639974460000|2021-12-20 04:27:40|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639974470000|2021-12-20 04:27:50|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|4
1639974480000|2021-12-20 04:28:00|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|5
1639974490000|2021-12-20 04:28:10|930.2|925.2|930.4|925.4|930.4|925.4|930.2|925.2|3
1639974500000|2021-12-20 04:28:20|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1639974510000|2021-12-20 04:28:30|930.4|925.4|930.1|925.1|930.4|925.4|930.1|925.1|4
1639974520000|2021-12-20 04:28:40|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|5
1639974530000|2021-12-20 04:28:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|5
1639974540000|2021-12-20 04:29:00|930|925|930|925|930|925|930|925|1
1639974570000|2021-12-20 04:29:30|930.1|925.1|930.1|925.1|930.1|925.1|930|925|5
1639974580000|2021-12-20 04:29:40|930|925|930|925|930|925|930|925|1
1639974590000|2021-12-20 04:29:50|929.9|924.9|930|925|930|925|929.9|924.9|4
1639974600000|2021-12-20 04:30:00|929.9|924.9|929.9|924.9|930|925|929.9|924.9|5
1639974610000|2021-12-20 04:30:10|930|925|930|925|930|925|929.9|924.9|3
1639974620000|2021-12-20 04:30:20|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639974640000|2021-12-20 04:30:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639974650000|2021-12-20 04:30:50|930.4|925.4|930.2|925.2|930.4|925.4|930.2|925.2|2
1639974690000|2021-12-20 04:31:30|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|5
1639974720000|2021-12-20 04:32:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639974730000|2021-12-20 04:32:10|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639974770000|2021-12-20 04:32:50|930|925|930|925|930|925|930|925|1
1639974780000|2021-12-20 04:33:00|929.9|924.9|930.1|925.1|930.1|925.1|929.9|924.9|3
1639974790000|2021-12-20 04:33:10|930|925|930|925|930|925|930|925|1
1639974810000|2021-12-20 04:33:30|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639974820000|2021-12-20 04:33:40|930|925|930.1|925.1|930.1|925.1|930|925|6
1639974830000|2021-12-20 04:33:50|930|925|930|925|930|925|930|925|1
1639974850000|2021-12-20 04:34:10|930.1|925.1|930.4|925.4|930.4|925.4|930.1|925.1|3
1639974860000|2021-12-20 04:34:20|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|4
1639974980000|2021-12-20 04:36:20|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639974990000|2021-12-20 04:36:30|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639975000000|2021-12-20 04:36:40|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|4
1639975010000|2021-12-20 04:36:50|931|926|931.2|926.2|931.2|926.2|931|926|3
1639975020000|2021-12-20 04:37:00|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|2
1639975030000|2021-12-20 04:37:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639975040000|2021-12-20 04:37:20|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|3
1639975050000|2021-12-20 04:37:30|931.2|926.2|931.7|926.7|931.7|926.7|931.1|926.1|5
1639975060000|2021-12-20 04:37:40|931.6|926.6|931.9|926.9|931.9|926.9|931.6|926.6|3
1639975070000|2021-12-20 04:37:50|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|2
1639975090000|2021-12-20 04:38:10|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639975110000|2021-12-20 04:38:30|931.7|926.7|931.4|926.4|931.7|926.7|931.4|926.4|2
1639975140000|2021-12-20 04:39:00|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639975150000|2021-12-20 04:39:10|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|2
1639975160000|2021-12-20 04:39:20|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|3
1639975170000|2021-12-20 04:39:30|931.3|926.3|931.3|926.3|931.3|926.3|931.2|926.2|3
1639975180000|2021-12-20 04:39:40|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|4
1639975190000|2021-12-20 04:39:50|931.2|926.2|931.3|926.3|931.4|926.4|931.2|926.2|3
1639975240000|2021-12-20 04:40:40|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639975330000|2021-12-20 04:42:10|931.3|926.3|931.1|926.1|931.3|926.3|931.1|926.1|2
1639975340000|2021-12-20 04:42:20|931.2|926.2|931.4|926.4|931.4|926.4|931.1|926.1|13
1639975350000|2021-12-20 04:42:30|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639975380000|2021-12-20 04:43:00|931.4|926.4|931.4|926.4|931.4|926.4|931.3|926.3|3
1639975420000|2021-12-20 04:43:40|931.5|926.5|931.5|926.5|931.5|926.5|931.4|926.4|3
1639975440000|2021-12-20 04:44:00|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|2
1639975460000|2021-12-20 04:44:20|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639975470000|2021-12-20 04:44:30|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639975480000|2021-12-20 04:44:40|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1639975490000|2021-12-20 04:44:50|931.6|926.6|931.6|926.6|931.6|926.6|931.5|926.5|3
1639975500000|2021-12-20 04:45:00|931.5|926.5|931.3|926.3|931.6|926.6|931.3|926.3|4
1639975510000|2021-12-20 04:45:10|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639975530000|2021-12-20 04:45:30|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639975550000|2021-12-20 04:45:50|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|4
1639975560000|2021-12-20 04:46:00|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639975630000|2021-12-20 04:47:10|931|926|931|926|931|926|931|926|1
1639975670000|2021-12-20 04:47:50|931.2|926.2|931.3|926.3|931.3|926.3|931.1|926.1|6
1639975680000|2021-12-20 04:48:00|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639975720000|2021-12-20 04:48:40|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639975740000|2021-12-20 04:49:00|931.4|926.4|931.2|926.2|931.4|926.4|931.2|926.2|3
1639975790000|2021-12-20 04:49:50|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639975800000|2021-12-20 04:50:00|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639975810000|2021-12-20 04:50:10|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|6
1639975830000|2021-12-20 04:50:30|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|3
1639975850000|2021-12-20 04:50:50|931.2|926.2|931|926|931.2|926.2|930.9|925.9|4
1639975860000|2021-12-20 04:51:00|930.9|925.9|930.7|925.7|930.9|925.9|930.7|925.7|3
1639975890000|2021-12-20 04:51:30|931|926|931|926|931|926|930.9|925.9|3
1639975900000|2021-12-20 04:51:40|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1639975910000|2021-12-20 04:51:50|931|926|931|926|931|926|930.9|925.9|3
1639975930000|2021-12-20 04:52:10|931.1|926.1|931|926|931.1|926.1|931|926|2
1639975990000|2021-12-20 04:53:10|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639976000000|2021-12-20 04:53:20|931|926|930.9|925.9|931|926|930.9|925.9|2
1639976010000|2021-12-20 04:53:30|931|926|931|926|931|926|931|926|1
1639976020000|2021-12-20 04:53:40|930.9|925.9|931|926|931|926|930.9|925.9|2
1639976040000|2021-12-20 04:54:00|930.9|925.9|930.9|925.9|931|926|930.9|925.9|5
1639976120000|2021-12-20 04:55:20|931|926|931.1|926.1|931.1|926.1|931|926|2
1639976150000|2021-12-20 04:55:50|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639976160000|2021-12-20 04:56:00|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|4
1639976170000|2021-12-20 04:56:10|931.1|926.1|931|926|931.2|926.2|931|926|5
1639976200000|2021-12-20 04:56:40|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639976210000|2021-12-20 04:56:50|931|926|931|926|931|926|931|926|1
1639976220000|2021-12-20 04:57:00|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639976230000|2021-12-20 04:57:10|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639976310000|2021-12-20 04:58:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639976330000|2021-12-20 04:58:50|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639976370000|2021-12-20 04:59:30|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639976380000|2021-12-20 04:59:40|931|926|931|926|931|926|931|926|1
1639976400000|2021-12-20 05:00:00|930.9|925.9|930.6|925.6|931|926|930.6|925.6|6
1639976410000|2021-12-20 05:00:10|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639976420000|2021-12-20 05:00:20|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|3
1639976430000|2021-12-20 05:00:30|930.4|925.4|930|925|930.4|925.4|930|925|11
1639976440000|2021-12-20 05:00:40|930.1|925.1|930|925|930.1|925.1|930|925|8
1639976450000|2021-12-20 05:00:50|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639976460000|2021-12-20 05:01:00|930|925|930.1|925.1|930.1|925.1|930|925|12
1639976470000|2021-12-20 05:01:10|930|925|930|925|930|925|930|925|1
1639976490000|2021-12-20 05:01:30|929.9|924.9|929.9|924.9|930|925|929.9|924.9|3
1639976500000|2021-12-20 05:01:40|930|925|930.1|925.1|930.1|925.1|930|925|2
1639976520000|2021-12-20 05:02:00|930|925|930.1|925.1|930.1|925.1|930|925|2
1639976530000|2021-12-20 05:02:10|930|925|930|925|930|925|930|925|1
1639976560000|2021-12-20 05:02:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639976600000|2021-12-20 05:03:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639976640000|2021-12-20 05:04:00|929.5|924.5|930.3|925.3|930.4|925.4|929.5|924.5|4
1639976650000|2021-12-20 05:04:10|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|3
1639976670000|2021-12-20 05:04:30|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639976680000|2021-12-20 05:04:40|930.8|925.8|931|926|931.1|926.1|930.8|925.8|8
1639976690000|2021-12-20 05:04:50|931.1|926.1|931.2|926.2|931.2|926.2|931|926|3
1639976710000|2021-12-20 05:05:10|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|3
1639976730000|2021-12-20 05:05:30|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639976740000|2021-12-20 05:05:40|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|2
1639976760000|2021-12-20 05:06:00|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|6
1639976770000|2021-12-20 05:06:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639976790000|2021-12-20 05:06:30|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639976810000|2021-12-20 05:06:50|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639976830000|2021-12-20 05:07:10|931.4|926.4|931.1|926.1|931.5|926.5|931.1|926.1|7
1639976840000|2021-12-20 05:07:20|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639976850000|2021-12-20 05:07:30|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639976860000|2021-12-20 05:07:40|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639976880000|2021-12-20 05:08:00|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639976950000|2021-12-20 05:09:10|931.4|926.4|931.7|926.7|931.7|926.7|931.4|926.4|2
1639976970000|2021-12-20 05:09:30|931.8|926.8|932.1|927.1|932.1|927.1|931.8|926.8|2
1639976990000|2021-12-20 05:09:50|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1639977000000|2021-12-20 05:10:00|932.1|927.1|932.1|927.1|932.2|927.2|932.1|927.1|3
1639977050000|2021-12-20 05:10:50|932|927|932.1|927.1|932.1|927.1|932|927|2
1639977060000|2021-12-20 05:11:00|932|927|932|927|932|927|932|927|1
1639977250000|2021-12-20 05:14:10|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1639977300000|2021-12-20 05:15:00|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639977350000|2021-12-20 05:15:50|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1639977460000|2021-12-20 05:17:40|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639977470000|2021-12-20 05:17:50|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1639977490000|2021-12-20 05:18:10|932.5|927.5|932.6|927.6|932.6|927.6|932.5|927.5|2
1639977500000|2021-12-20 05:18:20|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1639977510000|2021-12-20 05:18:30|932|927|932|927|932|927|932|927|1
1639977520000|2021-12-20 05:18:40|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639977530000|2021-12-20 05:18:50|932|927|932|927|932|927|932|927|1
1639977630000|2021-12-20 05:20:30|931.9|926.9|932.2|927.2|932.2|927.2|931.7|926.7|5
1639977700000|2021-12-20 05:21:40|932|927|931.8|926.8|932|927|931.8|926.8|3
1639977720000|2021-12-20 05:22:00|931.9|926.9|931.8|926.8|932|927|931.8|926.8|10
1639977760000|2021-12-20 05:22:40|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|2
1639977770000|2021-12-20 05:22:50|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639977780000|2021-12-20 05:23:00|931.6|926.6|931.6|926.6|931.6|926.6|931.5|926.5|9
1639977790000|2021-12-20 05:23:10|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639977820000|2021-12-20 05:23:40|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639977830000|2021-12-20 05:23:50|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639977840000|2021-12-20 05:24:00|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1639977890000|2021-12-20 05:24:50|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1639977900000|2021-12-20 05:25:00|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639977920000|2021-12-20 05:25:20|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639977930000|2021-12-20 05:25:30|932|927|932|927|932|927|932|927|1
1639978040000|2021-12-20 05:27:20|931.9|926.9|932|927|932|927|931.9|926.9|2
1639978060000|2021-12-20 05:27:40|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639978080000|2021-12-20 05:28:00|932|927|932|927|932|927|932|927|1
1639978090000|2021-12-20 05:28:10|931.9|926.9|932|927|932|927|931.9|926.9|4
1639978100000|2021-12-20 05:28:20|931.9|926.9|932|927|932|927|931.9|926.9|4
1639978110000|2021-12-20 05:28:30|931.9|926.9|932|927|932|927|931.9|926.9|16
1639978130000|2021-12-20 05:28:50|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639978140000|2021-12-20 05:29:00|932|927|932|927|932|927|932|927|1
1639978170000|2021-12-20 05:29:30|931.9|926.9|932|927|932|927|931.9|926.9|2
1639978180000|2021-12-20 05:29:40|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639978190000|2021-12-20 05:29:50|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639978200000|2021-12-20 05:30:00|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639978210000|2021-12-20 05:30:10|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1639978220000|2021-12-20 05:30:20|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639978240000|2021-12-20 05:30:40|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|2
1639978250000|2021-12-20 05:30:50|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1639978260000|2021-12-20 05:31:00|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639978270000|2021-12-20 05:31:10|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1639978280000|2021-12-20 05:31:20|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639978300000|2021-12-20 05:31:40|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639978310000|2021-12-20 05:31:50|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639978320000|2021-12-20 05:32:00|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1639978330000|2021-12-20 05:32:10|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1639978350000|2021-12-20 05:32:30|931.5|926.5|931.5|926.5|931.6|926.6|931.5|926.5|15
1639978360000|2021-12-20 05:32:40|931.6|926.6|931.6|926.6|931.6|926.6|931.5|926.5|5
1639978370000|2021-12-20 05:32:50|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|4
1639978400000|2021-12-20 05:33:20|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639978440000|2021-12-20 05:34:00|932|927|932|927|932|927|932|927|1
1639978480000|2021-12-20 05:34:40|931.9|926.9|931.8|926.8|932|927|931.8|926.8|3
1639978490000|2021-12-20 05:34:50|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639978500000|2021-12-20 05:35:00|931.8|926.8|931.7|926.7|931.9|926.9|931.7|926.7|3
1639978520000|2021-12-20 05:35:20|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639978540000|2021-12-20 05:35:40|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|4
1639978550000|2021-12-20 05:35:50|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639978570000|2021-12-20 05:36:10|931.5|926.5|931.5|926.5|931.6|926.6|931.5|926.5|3
1639978580000|2021-12-20 05:36:20|931.6|926.6|931.6|926.6|931.6|926.6|931.5|926.5|3
1639978600000|2021-12-20 05:36:40|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639978620000|2021-12-20 05:37:00|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639978630000|2021-12-20 05:37:10|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639978660000|2021-12-20 05:37:40|931|926|931|926|931|926|931|926|1
1639978730000|2021-12-20 05:38:50|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639978740000|2021-12-20 05:39:00|931|926|931|926|931|926|930.9|925.9|3
1639978800000|2021-12-20 05:40:00|930.9|925.9|930.7|925.7|931|926|930.7|925.7|9
1639978810000|2021-12-20 05:40:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639978820000|2021-12-20 05:40:20|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|3
1639978840000|2021-12-20 05:40:40|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639978870000|2021-12-20 05:41:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639978880000|2021-12-20 05:41:20|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639978920000|2021-12-20 05:42:00|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639978930000|2021-12-20 05:42:10|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|3
1639978950000|2021-12-20 05:42:30|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|5
1639978960000|2021-12-20 05:42:40|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|3
1639978990000|2021-12-20 05:43:10|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639979000000|2021-12-20 05:43:20|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|8
1639979010000|2021-12-20 05:43:30|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639979020000|2021-12-20 05:43:40|930.2|925.2|930.3|925.3|930.3|925.3|930.1|925.1|4
1639979030000|2021-12-20 05:43:50|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639979040000|2021-12-20 05:44:00|930.1|925.1|930|925|930.1|925.1|930|925|2
1639979050000|2021-12-20 05:44:10|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639979060000|2021-12-20 05:44:20|930|925|930|925|930.1|925.1|930|925|3
1639979070000|2021-12-20 05:44:30|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639979080000|2021-12-20 05:44:40|930|925|930|925|930|925|930|925|1
1639979100000|2021-12-20 05:45:00|929.9|924.9|929.8|924.8|929.9|924.9|929.7|924.7|7
1639979110000|2021-12-20 05:45:10|929.9|924.9|929.7|924.7|929.9|924.9|929.7|924.7|2
1639979120000|2021-12-20 05:45:20|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1639979130000|2021-12-20 05:45:30|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|6
1639979140000|2021-12-20 05:45:40|929.7|924.7|929.8|924.8|929.8|924.8|929.6|924.6|6
1639979160000|2021-12-20 05:46:00|929.7|924.7|929.4|924.4|929.8|924.8|929.4|924.4|4
1639979170000|2021-12-20 05:46:10|929.5|924.5|929.8|924.8|929.8|924.8|929.5|924.5|5
1639979190000|2021-12-20 05:46:30|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639979210000|2021-12-20 05:46:50|929.8|924.8|929.8|924.8|929.8|924.8|929.7|924.7|3
1639979220000|2021-12-20 05:47:00|929.9|924.9|930.1|925.1|930.1|925.1|929.9|924.9|2
1639979230000|2021-12-20 05:47:10|930|925|930|925|930|925|930|925|1
1639979240000|2021-12-20 05:47:20|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639979270000|2021-12-20 05:47:50|929.7|924.7|929.9|924.9|929.9|924.9|929.7|924.7|2
1639979280000|2021-12-20 05:48:00|929.8|924.8|929.9|924.9|929.9|924.9|929.6|924.6|13
1639979290000|2021-12-20 05:48:10|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639979300000|2021-12-20 05:48:20|929.7|924.7|929.6|924.6|929.9|924.9|929.6|924.6|6
1639979310000|2021-12-20 05:48:30|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639979330000|2021-12-20 05:48:50|930|925|929.9|924.9|930|925|929.9|924.9|4
1639979350000|2021-12-20 05:49:10|930|925|930.3|925.3|930.3|925.3|929.9|924.9|6
1639979400000|2021-12-20 05:50:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639979410000|2021-12-20 05:50:10|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639979420000|2021-12-20 05:50:20|930.4|925.4|930.6|925.6|930.7|925.7|930.3|925.3|10
1639979430000|2021-12-20 05:50:30|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639979440000|2021-12-20 05:50:40|930.7|925.7|930.5|925.5|930.7|925.7|930.5|925.5|3
1639979480000|2021-12-20 05:51:20|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639979490000|2021-12-20 05:51:30|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|3
1639979510000|2021-12-20 05:51:50|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1639979520000|2021-12-20 05:52:00|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|3
1639979530000|2021-12-20 05:52:10|930.1|925.1|929.7|924.7|930.2|925.2|929.7|924.7|7
1639979540000|2021-12-20 05:52:20|929.8|924.8|930.2|925.2|930.2|925.2|929.7|924.7|3
1639979550000|2021-12-20 05:52:30|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639979560000|2021-12-20 05:52:40|930|925|930.1|925.1|930.1|925.1|930|925|4
1639979570000|2021-12-20 05:52:50|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639979580000|2021-12-20 05:53:00|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639979590000|2021-12-20 05:53:10|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1639979600000|2021-12-20 05:53:20|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|3
1639979610000|2021-12-20 05:53:30|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1639979630000|2021-12-20 05:53:50|930.1|925.1|930.3|925.3|930.3|925.3|930|925|4
1639979640000|2021-12-20 05:54:00|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|10
1639979650000|2021-12-20 05:54:10|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639979660000|2021-12-20 05:54:20|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639979670000|2021-12-20 05:54:30|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639979680000|2021-12-20 05:54:40|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639979690000|2021-12-20 05:54:50|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|4
1639979700000|2021-12-20 05:55:00|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|3
1639979740000|2021-12-20 05:55:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639979750000|2021-12-20 05:55:50|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|5
1639979760000|2021-12-20 05:56:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|6
1639979780000|2021-12-20 05:56:20|930.4|925.4|930.5|925.5|930.5|925.5|930.3|925.3|4
1639979790000|2021-12-20 05:56:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639979800000|2021-12-20 05:56:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639979810000|2021-12-20 05:56:50|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1639979850000|2021-12-20 05:57:30|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639979860000|2021-12-20 05:57:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639979870000|2021-12-20 05:57:50|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639979880000|2021-12-20 05:58:00|930.5|925.5|930.5|925.5|930.5|925.5|930.4|925.4|5
1639979900000|2021-12-20 05:58:20|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639979910000|2021-12-20 05:58:30|930.8|925.8|931.1|926.1|931.1|926.1|930.8|925.8|2
1639979930000|2021-12-20 05:58:50|930.8|925.8|931|926|931.1|926.1|930.8|925.8|6
1639979940000|2021-12-20 05:59:00|931.1|926.1|931.6|926.6|931.6|926.6|931.1|926.1|3
1639979950000|2021-12-20 05:59:10|931.5|926.5|931.4|926.4|931.6|926.6|931.4|926.4|4
1639979970000|2021-12-20 05:59:30|931.5|926.5|931.6|926.6|931.6|926.6|931.5|926.5|2
1639979980000|2021-12-20 05:59:40|931.5|926.5|931.2|926.2|931.6|926.6|931.2|926.2|4
1639980000000|2021-12-20 06:00:00|931.3|926.3|931.2|926.2|931.4|926.4|931.2|926.2|8
1639980010000|2021-12-20 06:00:10|931.3|926.3|931.3|926.3|931.4|926.4|931.3|926.3|3
1639980020000|2021-12-20 06:00:20|931.2|926.2|931.2|926.2|931.4|926.4|931.1|926.1|6
1639980030000|2021-12-20 06:00:30|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|2
1639980040000|2021-12-20 06:00:40|931.5|926.5|931.4|926.4|931.5|926.5|931.3|926.3|8
1639980050000|2021-12-20 06:00:50|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639980060000|2021-12-20 06:01:00|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639980070000|2021-12-20 06:01:10|931.5|926.5|931.4|926.4|931.5|926.5|931.3|926.3|3
1639980080000|2021-12-20 06:01:20|931.3|926.3|931|926|931.3|926.3|931|926|4
1639980090000|2021-12-20 06:01:30|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639980100000|2021-12-20 06:01:40|931.9|926.9|932.2|927.2|932.2|927.2|931.8|926.8|8
1639980110000|2021-12-20 06:01:50|932.1|927.1|931.7|926.7|932.1|927.1|931.7|926.7|2
1639980120000|2021-12-20 06:02:00|932|927|932.3|927.3|932.3|927.3|932|927|4
1639980130000|2021-12-20 06:02:10|931.6|926.6|931.9|926.9|932|927|931.6|926.6|10
1639980140000|2021-12-20 06:02:20|932|927|932|927|932|927|931.9|926.9|17
1639980150000|2021-12-20 06:02:30|931.9|926.9|931.9|926.9|932|927|931.9|926.9|17
1639980190000|2021-12-20 06:03:10|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|2
1639980210000|2021-12-20 06:03:30|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639980220000|2021-12-20 06:03:40|931.8|926.8|931.6|926.6|931.8|926.8|931.6|926.6|2
1639980230000|2021-12-20 06:03:50|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639980240000|2021-12-20 06:04:00|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639980290000|2021-12-20 06:04:50|932|927|931.9|926.9|932|927|931.9|926.9|2
1639980300000|2021-12-20 06:05:00|931.8|926.8|931.6|926.6|931.9|926.9|931.6|926.6|4
1639980310000|2021-12-20 06:05:10|932|927|931.8|926.8|932|927|931.8|926.8|3
1639980320000|2021-12-20 06:05:20|931.7|926.7|931.8|926.8|931.9|926.9|931.7|926.7|4
1639980330000|2021-12-20 06:05:30|931.6|926.6|931.6|926.6|931.7|926.7|931.6|926.6|5
1639980340000|2021-12-20 06:05:40|931.4|926.4|931.5|926.5|931.6|926.6|931.4|926.4|3
1639980350000|2021-12-20 06:05:50|931.8|926.8|931.6|926.6|931.8|926.8|931.6|926.6|2
1639980360000|2021-12-20 06:06:00|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639980380000|2021-12-20 06:06:20|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1639980390000|2021-12-20 06:06:30|931.6|926.6|931.4|926.4|931.6|926.6|931.4|926.4|2
1639980400000|2021-12-20 06:06:40|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639980420000|2021-12-20 06:07:00|931.3|926.3|931.3|926.3|931.3|926.3|931.2|926.2|7
1639980430000|2021-12-20 06:07:10|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639980460000|2021-12-20 06:07:40|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639980470000|2021-12-20 06:07:50|931.5|926.5|931.5|926.5|931.5|926.5|931.4|926.4|7
1639980480000|2021-12-20 06:08:00|931.3|926.3|931|926|931.3|926.3|931|926|3
1639980510000|2021-12-20 06:08:30|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639980520000|2021-12-20 06:08:40|931.3|926.3|931.6|926.6|931.7|926.7|931.2|926.2|6
1639980540000|2021-12-20 06:09:00|931.7|926.7|931.5|926.5|931.7|926.7|931.5|926.5|6
1639980560000|2021-12-20 06:09:20|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1639980570000|2021-12-20 06:09:30|931.6|926.6|932.5|927.5|932.5|927.5|931.5|926.5|4
1639980600000|2021-12-20 06:10:00|932.4|927.4|932.3|927.3|932.4|927.4|932.1|927.1|4
1639980610000|2021-12-20 06:10:10|932|927|932.2|927.2|932.2|927.2|932|927|2
1639980620000|2021-12-20 06:10:20|932.1|927.1|932.2|927.2|932.2|927.2|932|927|6
1639980630000|2021-12-20 06:10:30|932.1|927.1|931.9|926.9|932.2|927.2|931.9|926.9|5
1639980650000|2021-12-20 06:10:50|931.5|926.5|931.4|926.4|931.6|926.6|931.4|926.4|7
1639980660000|2021-12-20 06:11:00|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639980680000|2021-12-20 06:11:20|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639980700000|2021-12-20 06:11:40|931.8|926.8|931.8|926.8|931.9|926.9|931.8|926.8|3
1639980730000|2021-12-20 06:12:10|931.9|926.9|931.7|926.7|931.9|926.9|931.7|926.7|3
1639980740000|2021-12-20 06:12:20|931.8|926.8|931.8|926.8|931.8|926.8|931.7|926.7|3
1639980750000|2021-12-20 06:12:30|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1639980760000|2021-12-20 06:12:40|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639980770000|2021-12-20 06:12:50|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639980780000|2021-12-20 06:13:00|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639980790000|2021-12-20 06:13:10|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639980800000|2021-12-20 06:13:20|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639980810000|2021-12-20 06:13:30|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1639980820000|2021-12-20 06:13:40|931.3|926.3|931.3|926.3|931.3|926.3|931.2|926.2|7
1639980830000|2021-12-20 06:13:50|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|2
1639980840000|2021-12-20 06:14:00|931.5|926.5|931.4|926.4|931.5|926.5|931.3|926.3|3
1639980860000|2021-12-20 06:14:20|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639980870000|2021-12-20 06:14:30|931.6|926.6|931.7|926.7|931.7|926.7|931.5|926.5|3
1639980890000|2021-12-20 06:14:50|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639980900000|2021-12-20 06:15:00|931.4|926.4|931.1|926.1|931.5|926.5|931|926|8
1639980910000|2021-12-20 06:15:10|931.2|926.2|931.1|926.1|931.3|926.3|931.1|926.1|6
1639980930000|2021-12-20 06:15:30|931.2|926.2|930.7|925.7|931.2|926.2|930.7|925.7|6
1639980940000|2021-12-20 06:15:40|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639980950000|2021-12-20 06:15:50|930.5|925.5|930|925|930.5|925.5|930|925|7
1639980960000|2021-12-20 06:16:00|930.2|925.2|930.1|925.1|930.2|925.2|930|925|10
1639980970000|2021-12-20 06:16:10|930|925|930.3|925.3|930.3|925.3|930|925|10
1639980990000|2021-12-20 06:16:30|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639981000000|2021-12-20 06:16:40|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1639981020000|2021-12-20 06:17:00|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639981030000|2021-12-20 06:17:10|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639981040000|2021-12-20 06:17:20|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1639981050000|2021-12-20 06:17:30|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1639981060000|2021-12-20 06:17:40|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|4
1639981070000|2021-12-20 06:17:50|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|5
1639981080000|2021-12-20 06:18:00|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639981090000|2021-12-20 06:18:10|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|6
1639981100000|2021-12-20 06:18:20|930.8|925.8|930.7|925.7|930.9|925.9|930.7|925.7|6
1639981110000|2021-12-20 06:18:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639981120000|2021-12-20 06:18:40|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|3
1639981130000|2021-12-20 06:18:50|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|5
1639981140000|2021-12-20 06:19:00|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|4
1639981150000|2021-12-20 06:19:10|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639981180000|2021-12-20 06:19:40|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|4
1639981190000|2021-12-20 06:19:50|930.9|925.9|930.7|925.7|930.9|925.9|930.7|925.7|5
1639981200000|2021-12-20 06:20:00|930.8|925.8|930.7|925.7|930.9|925.9|930.7|925.7|5
1639981220000|2021-12-20 06:20:20|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|3
1639981230000|2021-12-20 06:20:30|930.7|925.7|930.5|925.5|930.7|925.7|930.5|925.5|3
1639981240000|2021-12-20 06:20:40|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639981250000|2021-12-20 06:20:50|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639981270000|2021-12-20 06:21:10|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|3
1639981280000|2021-12-20 06:21:20|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639981290000|2021-12-20 06:21:30|931|926|930.9|925.9|931.1|926.1|930.9|925.9|12
1639981300000|2021-12-20 06:21:40|931|926|930.9|925.9|931|926|930.9|925.9|24
1639981310000|2021-12-20 06:21:50|931|926|930.9|925.9|931|926|930.9|925.9|14
1639981320000|2021-12-20 06:22:00|931|926|930.9|925.9|931|926|930.9|925.9|4
1639981340000|2021-12-20 06:22:20|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|5
1639981350000|2021-12-20 06:22:30|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|4
1639981360000|2021-12-20 06:22:40|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639981370000|2021-12-20 06:22:50|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639981380000|2021-12-20 06:23:00|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|7
1639981390000|2021-12-20 06:23:10|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|6
1639981430000|2021-12-20 06:23:50|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639981440000|2021-12-20 06:24:00|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639981450000|2021-12-20 06:24:10|930.6|925.6|931|926|931|926|930.5|925.5|5
1639981460000|2021-12-20 06:24:20|930.9|925.9|931|926|931|926|930.9|925.9|2
1639981470000|2021-12-20 06:24:30|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639981490000|2021-12-20 06:24:50|931|926|930.9|925.9|931|926|930.9|925.9|4
1639981500000|2021-12-20 06:25:00|931|926|930.9|925.9|931|926|930.9|925.9|2
1639981510000|2021-12-20 06:25:10|931|926|930.9|925.9|931|926|930.9|925.9|4
1639981520000|2021-12-20 06:25:20|931|926|931|926|931|926|931|926|1
1639981580000|2021-12-20 06:26:20|930.9|925.9|930.9|925.9|931|926|930.9|925.9|5
1639981590000|2021-12-20 06:26:30|931|926|931.1|926.1|931.2|926.2|931|926|8
1639981600000|2021-12-20 06:26:40|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639981610000|2021-12-20 06:26:50|931.1|926.1|930.9|925.9|931.1|926.1|930.9|925.9|3
1639981650000|2021-12-20 06:27:30|931|926|931|926|931|926|930.9|925.9|5
1639981660000|2021-12-20 06:27:40|930.9|925.9|930.9|925.9|931|926|930.9|925.9|3
1639981680000|2021-12-20 06:28:00|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639981720000|2021-12-20 06:28:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639981740000|2021-12-20 06:29:00|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639981750000|2021-12-20 06:29:10|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|4
1639981780000|2021-12-20 06:29:40|930|925|930|925|930|925|930|925|1
1639981790000|2021-12-20 06:29:50|930.1|925.1|929.8|924.8|930.4|925.4|929.8|924.8|9
1639981800000|2021-12-20 06:30:00|929.7|924.7|929.9|924.9|929.9|924.9|929.6|924.6|11
1639981810000|2021-12-20 06:30:10|930|925|930.2|925.2|930.3|925.3|930|925|3
1639981850000|2021-12-20 06:30:50|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|5
1639981860000|2021-12-20 06:31:00|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639981870000|2021-12-20 06:31:10|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639981880000|2021-12-20 06:31:20|930.1|925.1|930.2|925.2|930.3|925.3|930.1|925.1|6
1639981890000|2021-12-20 06:31:30|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|8
1639981900000|2021-12-20 06:31:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639981920000|2021-12-20 06:32:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639981930000|2021-12-20 06:32:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639981950000|2021-12-20 06:32:30|930.5|925.5|930.4|925.4|930.6|925.6|930.4|925.4|3
1639981960000|2021-12-20 06:32:40|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639981970000|2021-12-20 06:32:50|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639981990000|2021-12-20 06:33:10|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639982020000|2021-12-20 06:33:40|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|3
1639982030000|2021-12-20 06:33:50|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639982040000|2021-12-20 06:34:00|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|6
1639982050000|2021-12-20 06:34:10|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639982070000|2021-12-20 06:34:30|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|3
1639982080000|2021-12-20 06:34:40|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|4
1639982090000|2021-12-20 06:34:50|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639982100000|2021-12-20 06:35:00|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|8
1639982110000|2021-12-20 06:35:10|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639982130000|2021-12-20 06:35:30|930|925|930|925|930|925|929.9|924.9|3
1639982150000|2021-12-20 06:35:50|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639982160000|2021-12-20 06:36:00|930.2|925.2|930|925|930.2|925.2|930|925|13
1639982170000|2021-12-20 06:36:10|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639982180000|2021-12-20 06:36:20|930|925|930.1|925.1|930.1|925.1|930|925|6
1639982190000|2021-12-20 06:36:30|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1639982200000|2021-12-20 06:36:40|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|4
1639982210000|2021-12-20 06:36:50|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|4
1639982220000|2021-12-20 06:37:00|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|7
1639982230000|2021-12-20 06:37:10|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|14
1639982240000|2021-12-20 06:37:20|929.9|924.9|930|925|930|925|929.9|924.9|8
1639982250000|2021-12-20 06:37:30|929.9|924.9|929.9|924.9|930|925|929.9|924.9|3
1639982260000|2021-12-20 06:37:40|930|925|930.3|925.3|930.3|925.3|930|925|2
1639982270000|2021-12-20 06:37:50|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639982280000|2021-12-20 06:38:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639982300000|2021-12-20 06:38:20|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639982310000|2021-12-20 06:38:30|931|926|930.7|925.7|931|926|930.7|925.7|5
1639982330000|2021-12-20 06:38:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639982340000|2021-12-20 06:39:00|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639982350000|2021-12-20 06:39:10|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639982370000|2021-12-20 06:39:30|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639982380000|2021-12-20 06:39:40|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|3
1639982400000|2021-12-20 06:40:00|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639982410000|2021-12-20 06:40:10|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|6
1639982420000|2021-12-20 06:40:20|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1639982440000|2021-12-20 06:40:40|930.5|925.5|931|926|931|926|930.5|925.5|3
1639982450000|2021-12-20 06:40:50|930.9|925.9|931|926|931|926|930.9|925.9|4
1639982460000|2021-12-20 06:41:00|931.1|926.1|931|926|931.2|926.2|931|926|3
1639982470000|2021-12-20 06:41:10|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639982480000|2021-12-20 06:41:20|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639982490000|2021-12-20 06:41:30|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639982500000|2021-12-20 06:41:40|931|926|931.1|926.1|931.2|926.2|931|926|4
1639982520000|2021-12-20 06:42:00|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639982530000|2021-12-20 06:42:10|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639982540000|2021-12-20 06:42:20|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1639982550000|2021-12-20 06:42:30|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|3
1639982560000|2021-12-20 06:42:40|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|6
1639982600000|2021-12-20 06:43:20|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|6
1639982610000|2021-12-20 06:43:30|931|926|931|926|931|926|931|926|1
1639982620000|2021-12-20 06:43:40|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639982630000|2021-12-20 06:43:50|931|926|931|926|931|926|931|926|1
1639982650000|2021-12-20 06:44:10|930.9|925.9|930.9|925.9|931|926|930.9|925.9|3
1639982670000|2021-12-20 06:44:30|931|926|931|926|931|926|931|926|1
1639982700000|2021-12-20 06:45:00|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|4
1639982710000|2021-12-20 06:45:10|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|5
1639982720000|2021-12-20 06:45:20|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639982730000|2021-12-20 06:45:30|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|7
1639982740000|2021-12-20 06:45:40|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639982750000|2021-12-20 06:45:50|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|9
1639982760000|2021-12-20 06:46:00|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|4
1639982770000|2021-12-20 06:46:10|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639982780000|2021-12-20 06:46:20|931|926|931|926|931|926|931|926|1
1639982790000|2021-12-20 06:46:30|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639982800000|2021-12-20 06:46:40|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639982820000|2021-12-20 06:47:00|930.9|925.9|930.9|925.9|931|926|930.9|925.9|3
1639982840000|2021-12-20 06:47:20|931|926|930.8|925.8|931|926|930.8|925.8|3
1639982850000|2021-12-20 06:47:30|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639982860000|2021-12-20 06:47:40|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639982870000|2021-12-20 06:47:50|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639982920000|2021-12-20 06:48:40|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639982940000|2021-12-20 06:49:00|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|2
1639982970000|2021-12-20 06:49:30|931.3|926.3|931.7|926.7|931.7|926.7|931.3|926.3|4
1639982980000|2021-12-20 06:49:40|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639983000000|2021-12-20 06:50:00|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639983010000|2021-12-20 06:50:10|931.5|926.5|931.7|926.7|931.7|926.7|931.5|926.5|3
1639983020000|2021-12-20 06:50:20|931.8|926.8|931.7|926.7|931.8|926.8|931.6|926.6|4
1639983030000|2021-12-20 06:50:30|931.8|926.8|931.6|926.6|931.8|926.8|931.5|926.5|5
1639983040000|2021-12-20 06:50:40|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1639983050000|2021-12-20 06:50:50|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639983060000|2021-12-20 06:51:00|931.8|926.8|931.4|926.4|931.8|926.8|931.4|926.4|4
1639983070000|2021-12-20 06:51:10|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639983080000|2021-12-20 06:51:20|931|926|931|926|931.1|926.1|931|926|5
1639983090000|2021-12-20 06:51:30|930.9|925.9|931.1|926.1|931.1|926.1|930.9|925.9|2
1639983120000|2021-12-20 06:52:00|931|926|931.1|926.1|931.1|926.1|931|926|2
1639983230000|2021-12-20 06:53:50|931.4|926.4|932|927|932|927|931.4|926.4|3
1639983250000|2021-12-20 06:54:10|931.9|926.9|931.8|926.8|932|927|931.8|926.8|8
1639983260000|2021-12-20 06:54:20|931.6|926.6|931.8|926.8|931.8|926.8|931.6|926.6|3
1639983270000|2021-12-20 06:54:30|931.7|926.7|931.8|926.8|931.8|926.8|931.6|926.6|6
1639983280000|2021-12-20 06:54:40|931.7|926.7|931.8|926.8|931.8|926.8|931.7|926.7|2
1639983290000|2021-12-20 06:54:50|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|4
1639983300000|2021-12-20 06:55:00|931.9|926.9|932.2|927.2|932.3|927.3|931.9|926.9|5
1639983310000|2021-12-20 06:55:10|932.1|927.1|932.2|927.2|932.3|927.3|932.1|927.1|4
1639983320000|2021-12-20 06:55:20|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|4
1639983330000|2021-12-20 06:55:30|932.4|927.4|932|927|932.4|927.4|932|927|4
1639983340000|2021-12-20 06:55:40|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1639983350000|2021-12-20 06:55:50|932.2|927.2|932.3|927.3|932.3|927.3|932.2|927.2|2
1639983360000|2021-12-20 06:56:00|932.2|927.2|932.9|927.9|933|928|932.2|927.2|4
1639983370000|2021-12-20 06:56:10|932.8|927.8|933.2|928.2|933.2|928.2|932.8|927.8|4
1639983380000|2021-12-20 06:56:20|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1639983400000|2021-12-20 06:56:40|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639983410000|2021-12-20 06:56:50|933.8|928.8|934|929|934|929|933.8|928.8|4
1639983420000|2021-12-20 06:57:00|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1639983430000|2021-12-20 06:57:10|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1639983440000|2021-12-20 06:57:20|934.3|929.3|934.6|929.6|934.6|929.6|934.3|929.3|2
1639983450000|2021-12-20 06:57:30|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|3
1639983460000|2021-12-20 06:57:40|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1639983470000|2021-12-20 06:57:50|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1639983480000|2021-12-20 06:58:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1639983490000|2021-12-20 06:58:10|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1639983520000|2021-12-20 06:58:40|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1639983530000|2021-12-20 06:58:50|934.5|929.5|934.2|929.2|934.5|929.5|934.2|929.2|5
1639983550000|2021-12-20 06:59:10|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1639983560000|2021-12-20 06:59:20|933.9|928.9|934.4|929.4|934.4|929.4|933.9|928.9|5
1639983570000|2021-12-20 06:59:30|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1639983580000|2021-12-20 06:59:40|934.5|929.5|934.1|929.1|934.5|929.5|934.1|929.1|2
1639983600000|2021-12-20 07:00:00|934.2|929.2|933.7|928.7|934.2|929.2|933.6|928.6|6
1639983610000|2021-12-20 07:00:10|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1639983620000|2021-12-20 07:00:20|933.3|928.3|933.3|928.3|933.3|928.3|933.1|928.1|6
1639983640000|2021-12-20 07:00:40|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1639983650000|2021-12-20 07:00:50|933.3|928.3|933.3|928.3|933.3|928.3|933.2|928.2|5
1639983660000|2021-12-20 07:01:00|933.2|928.2|933.2|928.2|933.4|928.4|933.2|928.2|7
1639983670000|2021-12-20 07:01:10|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|4
1639983700000|2021-12-20 07:01:40|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|6
1639983710000|2021-12-20 07:01:50|933.3|928.3|933.2|928.2|933.4|928.4|933.2|928.2|6
1639983720000|2021-12-20 07:02:00|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1639983730000|2021-12-20 07:02:10|933.3|928.3|933.1|928.1|933.4|928.4|933.1|928.1|3
1639983740000|2021-12-20 07:02:20|933.2|928.2|933|928|933.2|928.2|933|928|2
1639983750000|2021-12-20 07:02:30|933.1|928.1|932.9|927.9|933.1|928.1|932.9|927.9|2
1639983760000|2021-12-20 07:02:40|932.8|927.8|932.6|927.6|932.8|927.8|932.6|927.6|5
1639983770000|2021-12-20 07:02:50|932.7|927.7|932.5|927.5|932.7|927.7|932.5|927.5|5
1639983780000|2021-12-20 07:03:00|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1639983790000|2021-12-20 07:03:10|932|927|932.2|927.2|932.3|927.3|932|927|5
1639983810000|2021-12-20 07:03:30|932.1|927.1|932|927|932.1|927.1|932|927|2
1639983820000|2021-12-20 07:03:40|932.1|927.1|932.1|927.1|932.3|927.3|932.1|927.1|7
1639983840000|2021-12-20 07:04:00|932|927|932.1|927.1|932.1|927.1|932|927|2
1639983850000|2021-12-20 07:04:10|932|927|932.8|927.8|932.8|927.8|932|927|5
1639983860000|2021-12-20 07:04:20|932.6|927.6|932.5|927.5|932.6|927.6|932.5|927.5|2
1639983870000|2021-12-20 07:04:30|932.4|927.4|932.2|927.2|932.4|927.4|932.1|927.1|7
1639983890000|2021-12-20 07:04:50|932|927|932.1|927.1|932.3|927.3|932|927|4
1639983900000|2021-12-20 07:05:00|932.2|927.2|931.9|926.9|932.2|927.2|931.7|926.7|9
1639983910000|2021-12-20 07:05:10|932|927|932.1|927.1|932.2|927.2|931.9|926.9|4
1639983930000|2021-12-20 07:05:30|932|927|931.9|926.9|932.1|927.1|931.9|926.9|5
1639983940000|2021-12-20 07:05:40|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639983950000|2021-12-20 07:05:50|932|927|931.9|926.9|932|927|931.6|926.6|8
1639983960000|2021-12-20 07:06:00|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639983970000|2021-12-20 07:06:10|932|927|932.7|927.7|932.7|927.7|932|927|3
1639983980000|2021-12-20 07:06:20|932.2|927.2|932|927|932.2|927.2|932|927|2
1639983990000|2021-12-20 07:06:30|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639984000000|2021-12-20 07:06:40|932|927|931.7|926.7|932|927|931.7|926.7|6
1639984010000|2021-12-20 07:06:50|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1639984020000|2021-12-20 07:07:00|931.6|926.6|931.8|926.8|931.8|926.8|931.4|926.4|3
1639984030000|2021-12-20 07:07:10|931.7|926.7|931.8|926.8|931.8|926.8|931.5|926.5|4
1639984040000|2021-12-20 07:07:20|931.7|926.7|932.1|927.1|932.1|927.1|931.7|926.7|3
1639984050000|2021-12-20 07:07:30|932.2|927.2|931.9|926.9|932.2|927.2|931.9|926.9|2
1639984080000|2021-12-20 07:08:00|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639984090000|2021-12-20 07:08:10|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639984100000|2021-12-20 07:08:20|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1639984110000|2021-12-20 07:08:30|931.7|926.7|931.6|926.6|931.9|926.9|931.6|926.6|6
1639984130000|2021-12-20 07:08:50|931.5|926.5|931.6|926.6|931.8|926.8|931.5|926.5|6
1639984140000|2021-12-20 07:09:00|931.7|926.7|931.8|926.8|931.8|926.8|931.6|926.6|5
1639984150000|2021-12-20 07:09:10|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1639984160000|2021-12-20 07:09:20|931.8|926.8|931.8|926.8|931.9|926.9|931.8|926.8|3
1639984170000|2021-12-20 07:09:30|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639984190000|2021-12-20 07:09:50|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639984200000|2021-12-20 07:10:00|931.5|926.5|931.4|926.4|931.6|926.6|931.2|926.2|7
1639984210000|2021-12-20 07:10:10|931.2|926.2|931.5|926.5|931.5|926.5|931.2|926.2|6
1639984220000|2021-12-20 07:10:20|931.4|926.4|931.2|926.2|931.5|926.5|931.2|926.2|4
1639984230000|2021-12-20 07:10:30|931.5|926.5|931.5|926.5|931.5|926.5|931.4|926.4|3
1639984240000|2021-12-20 07:10:40|931.4|926.4|931.3|926.3|931.5|926.5|931.3|926.3|4
1639984250000|2021-12-20 07:10:50|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639984260000|2021-12-20 07:11:00|931.3|926.3|931.3|926.3|931.5|926.5|931.3|926.3|5
1639984280000|2021-12-20 07:11:20|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639984290000|2021-12-20 07:11:30|931.6|926.6|931.4|926.4|931.6|926.6|931.2|926.2|10
1639984300000|2021-12-20 07:11:40|931.5|926.5|931.9|926.9|931.9|926.9|931.4|926.4|7
1639984310000|2021-12-20 07:11:50|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|2
1639984320000|2021-12-20 07:12:00|932|927|931.9|926.9|932|927|931.8|926.8|11
1639984330000|2021-12-20 07:12:10|932.1|927.1|931.9|926.9|932.1|927.1|931.9|926.9|5
1639984340000|2021-12-20 07:12:20|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639984350000|2021-12-20 07:12:30|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639984360000|2021-12-20 07:12:40|931.7|926.7|931.5|926.5|931.7|926.7|931.4|926.4|5
1639984370000|2021-12-20 07:12:50|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|6
1639984380000|2021-12-20 07:13:00|931.4|926.4|930.8|925.8|931.4|926.4|930.8|925.8|6
1639984390000|2021-12-20 07:13:10|931|926|931.2|926.2|931.2|926.2|930.8|925.8|3
1639984400000|2021-12-20 07:13:20|931|926|931.2|926.2|931.2|926.2|931|926|5
1639984420000|2021-12-20 07:13:40|931.4|926.4|931|926|931.4|926.4|931|926|4
1639984430000|2021-12-20 07:13:50|930.9|925.9|930.9|925.9|931.1|926.1|930.7|925.7|9
1639984440000|2021-12-20 07:14:00|931|926|931.1|926.1|931.2|926.2|931|926|8
1639984450000|2021-12-20 07:14:10|931.3|926.3|931.3|926.3|931.4|926.4|931.3|926.3|3
1639984460000|2021-12-20 07:14:20|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639984480000|2021-12-20 07:14:40|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|7
1639984490000|2021-12-20 07:14:50|931.1|926.1|931.1|926.1|931.3|926.3|931.1|926.1|5
1639984500000|2021-12-20 07:15:00|931|926|930.8|925.8|931.2|926.2|930.7|925.7|8
1639984510000|2021-12-20 07:15:10|931.1|926.1|931|926|931.1|926.1|930.8|925.8|5
1639984520000|2021-12-20 07:15:20|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|2
1639984530000|2021-12-20 07:15:30|931.1|926.1|930.8|925.8|931.1|926.1|930.8|925.8|3
1639984540000|2021-12-20 07:15:40|931.1|926.1|930.9|925.9|931.1|926.1|930.9|925.9|2
1639984560000|2021-12-20 07:16:00|930.7|925.7|930.8|925.8|931.2|926.2|930.6|925.6|8
1639984570000|2021-12-20 07:16:10|930.9|925.9|930.5|925.5|930.9|925.9|930.5|925.5|5
1639984580000|2021-12-20 07:16:20|930.6|925.6|930.9|925.9|930.9|925.9|930.6|925.6|5
1639984590000|2021-12-20 07:16:30|930.8|925.8|931|926|931|926|930.8|925.8|9
1639984600000|2021-12-20 07:16:40|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|7
1639984610000|2021-12-20 07:16:50|931.2|926.2|931|926|931.2|926.2|931|926|2
1639984620000|2021-12-20 07:17:00|930.9|925.9|930.9|925.9|931|926|930.9|925.9|3
1639984660000|2021-12-20 07:17:40|931.1|926.1|931|926|931.1|926.1|931|926|2
1639984670000|2021-12-20 07:17:50|930.9|925.9|931|926|931|926|930.9|925.9|6
1639984680000|2021-12-20 07:18:00|931.1|926.1|931.2|926.2|931.2|926.2|931|926|8
1639984690000|2021-12-20 07:18:10|931.1|926.1|931|926|931.1|926.1|931|926|2
1639984700000|2021-12-20 07:18:20|931.1|926.1|931|926|931.1|926.1|931|926|4
1639984710000|2021-12-20 07:18:30|931.1|926.1|931.2|926.2|931.2|926.2|931|926|9
1639984720000|2021-12-20 07:18:40|931.1|926.1|931|926|931.2|926.2|931|926|6
1639984730000|2021-12-20 07:18:50|930.9|925.9|931|926|931.1|926.1|930.9|925.9|4
1639984740000|2021-12-20 07:19:00|931.1|926.1|931|926|931.1|926.1|931|926|4
1639984750000|2021-12-20 07:19:10|930.8|925.8|930.8|925.8|931|926|930.8|925.8|5
1639984770000|2021-12-20 07:19:30|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|6
1639984780000|2021-12-20 07:19:40|930.7|925.7|930.8|925.8|930.8|925.8|930.6|925.6|4
1639984790000|2021-12-20 07:19:50|930.7|925.7|930.8|925.8|930.8|925.8|930.5|925.5|5
1639984800000|2021-12-20 07:20:00|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1639984810000|2021-12-20 07:20:10|930.5|925.5|930.3|925.3|930.5|925.5|930.3|925.3|6
1639984820000|2021-12-20 07:20:20|930.1|925.1|930.2|925.2|930.3|925.3|930|925|10
1639984830000|2021-12-20 07:20:30|930.3|925.3|930.5|925.5|930.5|925.5|930.2|925.2|7
1639984840000|2021-12-20 07:20:40|930.4|925.4|930.5|925.5|930.5|925.5|930.3|925.3|10
1639984850000|2021-12-20 07:20:50|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|5
1639984860000|2021-12-20 07:21:00|930.4|925.4|930.4|925.4|930.5|925.5|930.2|925.2|10
1639984870000|2021-12-20 07:21:10|930.3|925.3|930.4|925.4|930.5|925.5|930.3|925.3|7
1639984880000|2021-12-20 07:21:20|930.3|925.3|930.4|925.4|930.5|925.5|930.3|925.3|4
1639984890000|2021-12-20 07:21:30|930.3|925.3|930.4|925.4|930.5|925.5|930.3|925.3|12
1639984900000|2021-12-20 07:21:40|930.5|925.5|930.5|925.5|930.6|925.6|930.4|925.4|9
1639984910000|2021-12-20 07:21:50|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|15
1639984920000|2021-12-20 07:22:00|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639984930000|2021-12-20 07:22:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639984940000|2021-12-20 07:22:20|930.1|925.1|930.2|925.2|930.2|925.2|930|925|12
1639984950000|2021-12-20 07:22:30|930.1|925.1|930|925|930.2|925.2|930|925|4
1639984960000|2021-12-20 07:22:40|929.9|924.9|929.8|924.8|929.9|924.9|929.7|924.7|8
1639984970000|2021-12-20 07:22:50|929.7|924.7|929.8|924.8|929.9|924.9|929.7|924.7|15
1639984980000|2021-12-20 07:23:00|930|925|930|925|930.1|925.1|930|925|13
1639985000000|2021-12-20 07:23:20|930.1|925.1|930.1|925.1|930.1|925.1|930|925|3
1639985010000|2021-12-20 07:23:30|930|925|930|925|930.1|925.1|930|925|5
1639985020000|2021-12-20 07:23:40|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639985040000|2021-12-20 07:24:00|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|6
1639985050000|2021-12-20 07:24:10|930|925|930.1|925.1|930.1|925.1|929.9|924.9|5
1639985060000|2021-12-20 07:24:20|930|925|930.1|925.1|930.1|925.1|930|925|2
1639985070000|2021-12-20 07:24:30|930|925|930.1|925.1|930.1|925.1|930|925|8
1639985080000|2021-12-20 07:24:40|930|925|930.1|925.1|930.1|925.1|930|925|4
1639985090000|2021-12-20 07:24:50|930.2|925.2|930|925|930.2|925.2|930|925|9
1639985110000|2021-12-20 07:25:10|930.1|925.1|930|925|930.1|925.1|930|925|2
1639985150000|2021-12-20 07:25:50|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639985160000|2021-12-20 07:26:00|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639985170000|2021-12-20 07:26:10|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639985190000|2021-12-20 07:26:30|929.1|924.1|929.3|924.3|929.3|924.3|929|924|4
1639985200000|2021-12-20 07:26:40|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|3
1639985220000|2021-12-20 07:27:00|929.5|924.5|929.3|924.3|929.5|924.5|929.1|924.1|11
1639985230000|2021-12-20 07:27:10|929.2|924.2|929|924|929.3|924.3|929|924|3
1639985240000|2021-12-20 07:27:20|928.9|923.9|929.4|924.4|929.5|924.5|928.9|923.9|7
1639985250000|2021-12-20 07:27:30|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|7
1639985260000|2021-12-20 07:27:40|929.4|924.4|929.4|924.4|929.5|924.5|929.3|924.3|11
1639985270000|2021-12-20 07:27:50|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1639985280000|2021-12-20 07:28:00|929|924|929.1|924.1|929.1|924.1|929|924|2
1639985290000|2021-12-20 07:28:10|929.2|924.2|929|924|929.2|924.2|929|924|9
1639985310000|2021-12-20 07:28:30|928.9|923.9|928.9|923.9|929|924|928.9|923.9|7
1639985320000|2021-12-20 07:28:40|929|924|929|924|929|924|928.9|923.9|5
1639985330000|2021-12-20 07:28:50|929.1|924.1|929|924|929.1|924.1|929|924|2
1639985340000|2021-12-20 07:29:00|929.1|924.1|929|924|929.1|924.1|929|924|2
1639985350000|2021-12-20 07:29:10|928.9|923.9|929.2|924.2|929.2|924.2|928.9|923.9|5
1639985360000|2021-12-20 07:29:20|929|924|929|924|929.1|924.1|928.9|923.9|5
1639985370000|2021-12-20 07:29:30|929.2|924.2|929.1|924.1|929.2|924.2|929|924|4
1639985380000|2021-12-20 07:29:40|929.2|924.2|929.5|924.5|929.5|924.5|929.2|924.2|7
1639985400000|2021-12-20 07:30:00|929.4|924.4|929.2|924.2|929.4|924.4|929.2|924.2|13
1639985410000|2021-12-20 07:30:10|929.3|924.3|929.4|924.4|929.5|924.5|929.2|924.2|8
1639985420000|2021-12-20 07:30:20|929.5|924.5|929.3|924.3|929.5|924.5|929.2|924.2|5
1639985430000|2021-12-20 07:30:30|929.4|924.4|929.1|924.1|929.4|924.4|929.1|924.1|9
1639985440000|2021-12-20 07:30:40|929.2|924.2|929.2|924.2|929.3|924.3|929.2|924.2|7
1639985450000|2021-12-20 07:30:50|929.3|924.3|929.6|924.6|929.6|924.6|929.3|924.3|3
1639985470000|2021-12-20 07:31:10|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|6
1639985480000|2021-12-20 07:31:20|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|6
1639985490000|2021-12-20 07:31:30|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1639985500000|2021-12-20 07:31:40|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639985510000|2021-12-20 07:31:50|929.4|924.4|929.2|924.2|929.4|924.4|929.2|924.2|6
1639985520000|2021-12-20 07:32:00|929.1|924.1|929.5|924.5|929.5|924.5|929.1|924.1|6
1639985530000|2021-12-20 07:32:10|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|3
1639985540000|2021-12-20 07:32:20|929.5|924.5|929.4|924.4|929.6|924.6|929.4|924.4|6
1639985550000|2021-12-20 07:32:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639985560000|2021-12-20 07:32:40|929.6|924.6|929.6|924.6|929.6|924.6|929.4|924.4|3
1639985570000|2021-12-20 07:32:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639985580000|2021-12-20 07:33:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639985590000|2021-12-20 07:33:10|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639985610000|2021-12-20 07:33:30|929.6|924.6|929.5|924.5|929.7|924.7|929.5|924.5|4
1639985620000|2021-12-20 07:33:40|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|4
1639985630000|2021-12-20 07:33:50|929.3|924.3|929.4|924.4|929.6|924.6|929.3|924.3|10
1639985650000|2021-12-20 07:34:10|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|2
1639985660000|2021-12-20 07:34:20|929.7|924.7|929.8|924.8|929.9|924.9|929.7|924.7|3
1639985670000|2021-12-20 07:34:30|929.6|924.6|929.9|924.9|929.9|924.9|929.6|924.6|9
1639985680000|2021-12-20 07:34:40|929.6|924.6|929.7|924.7|929.9|924.9|929.6|924.6|6
1639985690000|2021-12-20 07:34:50|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|8
1639985700000|2021-12-20 07:35:00|929.8|924.8|929.5|924.5|929.8|924.8|929.4|924.4|8
1639985710000|2021-12-20 07:35:10|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639985720000|2021-12-20 07:35:20|929.8|924.8|929.8|924.8|929.8|924.8|929.7|924.7|5
1639985730000|2021-12-20 07:35:30|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639985750000|2021-12-20 07:35:50|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639985760000|2021-12-20 07:36:00|929.8|924.8|930|925|930|925|929.8|924.8|2
1639985800000|2021-12-20 07:36:40|929.9|924.9|930|925|930|925|929.9|924.9|2
1639985810000|2021-12-20 07:36:50|929.9|924.9|930|925|930|925|929.9|924.9|4
1639985820000|2021-12-20 07:37:00|929.9|924.9|929.9|924.9|930|925|929.9|924.9|3
1639985830000|2021-12-20 07:37:10|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639985840000|2021-12-20 07:37:20|929.9|924.9|930.1|925.1|930.1|925.1|929.9|924.9|5
1639985850000|2021-12-20 07:37:30|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|2
1639985860000|2021-12-20 07:37:40|930|925|930|925|930|925|930|925|1
1639985880000|2021-12-20 07:38:00|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|5
1639985890000|2021-12-20 07:38:10|930|925|930|925|930|925|929.8|924.8|7
1639985910000|2021-12-20 07:38:30|930.2|925.2|930.4|925.4|930.5|925.5|930.2|925.2|3
1639985920000|2021-12-20 07:38:40|930.5|925.5|930.9|925.9|930.9|925.9|930.4|925.4|6
1639985930000|2021-12-20 07:38:50|931|926|931.2|926.2|931.2|926.2|931|926|3
1639985940000|2021-12-20 07:39:00|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639985950000|2021-12-20 07:39:10|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639985980000|2021-12-20 07:39:40|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|2
1639985990000|2021-12-20 07:39:50|931.4|926.4|931.4|926.4|931.4|926.4|931.3|926.3|5
1639986000000|2021-12-20 07:40:00|931.3|926.3|931.1|926.1|931.4|926.4|931.1|926.1|7
1639986010000|2021-12-20 07:40:10|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639986020000|2021-12-20 07:40:20|931.3|926.3|931.1|926.1|931.3|926.3|931.1|926.1|6
1639986060000|2021-12-20 07:41:00|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639986070000|2021-12-20 07:41:10|931.4|926.4|931.4|926.4|931.4|926.4|931.3|926.3|3
1639986090000|2021-12-20 07:41:30|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639986100000|2021-12-20 07:41:40|931.8|926.8|931.6|926.6|931.8|926.8|931.6|926.6|3
1639986110000|2021-12-20 07:41:50|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639986120000|2021-12-20 07:42:00|931.6|926.6|931.6|926.6|931.6|926.6|931.5|926.5|3
1639986130000|2021-12-20 07:42:10|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|4
1639986140000|2021-12-20 07:42:20|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639986180000|2021-12-20 07:43:00|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639986200000|2021-12-20 07:43:20|931.7|926.7|931.7|926.7|931.7|926.7|931.6|926.6|3
1639986220000|2021-12-20 07:43:40|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639986230000|2021-12-20 07:43:50|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639986250000|2021-12-20 07:44:10|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639986270000|2021-12-20 07:44:30|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1639986280000|2021-12-20 07:44:40|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1639986290000|2021-12-20 07:44:50|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639986300000|2021-12-20 07:45:00|931.8|926.8|931.6|926.6|931.8|926.8|931.6|926.6|5
1639986310000|2021-12-20 07:45:10|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1639986320000|2021-12-20 07:45:20|931.5|926.5|931.3|926.3|931.5|926.5|931.3|926.3|2
1639986330000|2021-12-20 07:45:30|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|2
1639986350000|2021-12-20 07:45:50|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|4
1639986360000|2021-12-20 07:46:00|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|2
1639986370000|2021-12-20 07:46:10|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639986380000|2021-12-20 07:46:20|931|926|931|926|931|926|930.9|925.9|3
1639986390000|2021-12-20 07:46:30|930.9|925.9|930.7|925.7|931|926|930.7|925.7|5
1639986400000|2021-12-20 07:46:40|930.6|925.6|930.1|925.1|930.6|925.6|930.1|925.1|6
1639986410000|2021-12-20 07:46:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639986420000|2021-12-20 07:47:00|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|3
1639986430000|2021-12-20 07:47:10|930.3|925.3|930.2|925.2|930.3|925.3|930|925|7
1639986440000|2021-12-20 07:47:20|930.1|925.1|929.6|924.6|930.1|925.1|929.6|924.6|5
1639986450000|2021-12-20 07:47:30|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639986460000|2021-12-20 07:47:40|930.2|925.2|930.2|925.2|930.4|925.4|930.2|925.2|3
1639986470000|2021-12-20 07:47:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|3
1639986480000|2021-12-20 07:48:00|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|5
1639986490000|2021-12-20 07:48:10|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|3
1639986500000|2021-12-20 07:48:20|930.2|925.2|930|925|930.2|925.2|930|925|3
1639986510000|2021-12-20 07:48:30|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639986520000|2021-12-20 07:48:40|930|925|930.1|925.1|930.1|925.1|930|925|4
1639986540000|2021-12-20 07:49:00|930|925|930.1|925.1|930.2|925.2|930|925|7
1639986550000|2021-12-20 07:49:10|930|925|930|925|930.1|925.1|930|925|3
1639986560000|2021-12-20 07:49:20|930.2|925.2|930|925|930.2|925.2|930|925|5
1639986570000|2021-12-20 07:49:30|929.9|924.9|930.1|925.1|930.2|925.2|929.8|924.8|6
1639986590000|2021-12-20 07:49:50|930|925|930.2|925.2|930.2|925.2|930|925|5
1639986600000|2021-12-20 07:50:00|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639986610000|2021-12-20 07:50:10|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|2
1639986620000|2021-12-20 07:50:20|930.1|925.1|930.1|925.1|930.1|925.1|930|925|5
1639986630000|2021-12-20 07:50:30|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639986640000|2021-12-20 07:50:40|930.3|925.3|930.6|925.6|930.6|925.6|930.3|925.3|12
1639986650000|2021-12-20 07:50:50|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|5
1639986660000|2021-12-20 07:51:00|930.6|925.6|930.6|925.6|930.6|925.6|930.5|925.5|5
1639986710000|2021-12-20 07:51:50|930.5|925.5|930.1|925.1|930.5|925.5|930.1|925.1|3
1639986720000|2021-12-20 07:52:00|930.2|925.2|930.2|925.2|930.2|925.2|930|925|4
1639986740000|2021-12-20 07:52:20|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|5
1639986750000|2021-12-20 07:52:30|930.2|925.2|930.5|925.5|930.5|925.5|930.2|925.2|2
1639986800000|2021-12-20 07:53:20|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639986810000|2021-12-20 07:53:30|930.2|925.2|930.6|925.6|930.6|925.6|930.2|925.2|8
1639986820000|2021-12-20 07:53:40|930.7|925.7|930.5|925.5|930.7|925.7|930.5|925.5|5
1639986830000|2021-12-20 07:53:50|930.4|925.4|930.4|925.4|930.5|925.5|930.3|925.3|9
1639986840000|2021-12-20 07:54:00|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|8
1639986850000|2021-12-20 07:54:10|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1639986860000|2021-12-20 07:54:20|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|7
1639986870000|2021-12-20 07:54:30|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|8
1639986880000|2021-12-20 07:54:40|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|5
1639986890000|2021-12-20 07:54:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639986900000|2021-12-20 07:55:00|930.4|925.4|929.9|924.9|930.4|925.4|929.9|924.9|6
1639986910000|2021-12-20 07:55:10|930|925|930.5|925.5|930.5|925.5|930|925|10
1639986920000|2021-12-20 07:55:20|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|6
1639986940000|2021-12-20 07:55:40|930.9|925.9|930.9|925.9|931|926|930.9|925.9|5
1639986950000|2021-12-20 07:55:50|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|3
1639986960000|2021-12-20 07:56:00|930.7|925.7|930.8|925.8|930.8|925.8|930.6|925.6|5
1639986970000|2021-12-20 07:56:10|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|12
1639986980000|2021-12-20 07:56:20|930.7|925.7|930.7|925.7|930.8|925.8|930.7|925.7|3
1639986990000|2021-12-20 07:56:30|930.6|925.6|930.5|925.5|930.7|925.7|930.5|925.5|4
1639987000000|2021-12-20 07:56:40|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639987010000|2021-12-20 07:56:50|930.5|925.5|930.6|925.6|930.7|925.7|930.4|925.4|5
1639987020000|2021-12-20 07:57:00|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639987030000|2021-12-20 07:57:10|930.6|925.6|930.6|925.6|930.6|925.6|930.4|925.4|4
1639987040000|2021-12-20 07:57:20|930.5|925.5|930.4|925.4|930.5|925.5|930.3|925.3|4
1639987050000|2021-12-20 07:57:30|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1639987060000|2021-12-20 07:57:40|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639987080000|2021-12-20 07:58:00|930|925|930|925|930|925|929.9|924.9|3
1639987090000|2021-12-20 07:58:10|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|3
1639987110000|2021-12-20 07:58:30|930|925|930|925|930.1|925.1|930|925|3
1639987120000|2021-12-20 07:58:40|930.1|925.1|930|925|930.1|925.1|930|925|4
1639987130000|2021-12-20 07:58:50|929.9|924.9|929.9|924.9|930|925|929.8|924.8|5
1639987140000|2021-12-20 07:59:00|930|925|929.9|924.9|930|925|929.9|924.9|4
1639987150000|2021-12-20 07:59:10|929.8|924.8|930.1|925.1|930.1|925.1|929.7|924.7|12
1639987160000|2021-12-20 07:59:20|930|925|930|925|930.1|925.1|930|925|5
1639987170000|2021-12-20 07:59:30|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639987190000|2021-12-20 07:59:50|930|925|930|925|930|925|929.9|924.9|3
1639987200000|2021-12-20 08:00:00|929.9|924.9|929.8|924.8|930|925|929.6|924.6|12
1639987210000|2021-12-20 08:00:10|929.7|924.7|929.8|924.8|930|925|929.7|924.7|6
1639987220000|2021-12-20 08:00:20|929.6|924.6|929.9|924.9|929.9|924.9|929.6|924.6|17
1639987230000|2021-12-20 08:00:30|930|925|929.9|924.9|930.2|925.2|929.9|924.9|7
1639987250000|2021-12-20 08:00:50|930|925|929.9|924.9|930|925|929.9|924.9|2
1639987260000|2021-12-20 08:01:00|930|925|929.9|924.9|930.1|925.1|929.9|924.9|4
1639987270000|2021-12-20 08:01:10|930.1|925.1|929.9|924.9|930.2|925.2|929.9|924.9|3
1639987280000|2021-12-20 08:01:20|929.8|924.8|929.6|924.6|929.8|924.8|929.5|924.5|5
1639987290000|2021-12-20 08:01:30|929.7|924.7|929.3|924.3|929.7|924.7|929.3|924.3|11
1639987300000|2021-12-20 08:01:40|929.4|924.4|929.4|924.4|929.5|924.5|929.3|924.3|7
1639987310000|2021-12-20 08:01:50|929.3|924.3|929.4|924.4|929.6|924.6|929.3|924.3|12
1639987320000|2021-12-20 08:02:00|929.5|924.5|929.7|924.7|930|925|929.5|924.5|15
1639987330000|2021-12-20 08:02:10|929.6|924.6|929.6|924.6|929.7|924.7|929.5|924.5|7
1639987340000|2021-12-20 08:02:20|929.5|924.5|928.9|923.9|929.5|924.5|928.9|923.9|5
1639987350000|2021-12-20 08:02:30|929.1|924.1|929.6|924.6|929.7|924.7|929.1|924.1|19
1639987360000|2021-12-20 08:02:40|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|3
1639987370000|2021-12-20 08:02:50|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|3
1639987380000|2021-12-20 08:03:00|929.2|924.2|928.3|923.3|929.2|924.2|928.3|923.3|8
1639987390000|2021-12-20 08:03:10|928.7|923.7|928.6|923.6|928.8|923.8|928.5|923.5|9
1639987400000|2021-12-20 08:03:20|928.7|923.7|928.5|923.5|928.7|923.7|928.5|923.5|9
1639987410000|2021-12-20 08:03:30|928.6|923.6|928.6|923.6|928.7|923.7|928.5|923.5|9
1639987420000|2021-12-20 08:03:40|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|2
1639987440000|2021-12-20 08:04:00|928.6|923.6|928.4|923.4|928.8|923.8|928.4|923.4|8
1639987450000|2021-12-20 08:04:10|928.6|923.6|928.5|923.5|928.6|923.6|928.4|923.4|6
1639987460000|2021-12-20 08:04:20|928.4|923.4|928.6|923.6|928.9|923.9|928.4|923.4|9
1639987470000|2021-12-20 08:04:30|928.5|923.5|928.2|923.2|928.5|923.5|928.2|923.2|3
1639987480000|2021-12-20 08:04:40|928.3|923.3|928.3|923.3|928.4|923.4|928.3|923.3|3
1639987490000|2021-12-20 08:04:50|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1639987500000|2021-12-20 08:05:00|928.4|923.4|928.4|923.4|928.4|923.4|928.3|923.3|5
1639987530000|2021-12-20 08:05:30|928.3|923.3|928.2|923.2|928.4|923.4|928.1|923.1|8
1639987540000|2021-12-20 08:05:40|928.1|923.1|928.3|923.3|928.3|923.3|928|923|4
1639987550000|2021-12-20 08:05:50|928.4|923.4|928.8|923.8|928.8|923.8|928.4|923.4|7
1639987560000|2021-12-20 08:06:00|928.5|923.5|929.1|924.1|929.1|924.1|928.5|923.5|6
1639987570000|2021-12-20 08:06:10|929.3|924.3|929.1|924.1|929.3|924.3|928.9|923.9|7
1639987580000|2021-12-20 08:06:20|929|924|929.1|924.1|929.1|924.1|929|924|2
1639987590000|2021-12-20 08:06:30|929.3|924.3|929.7|924.7|929.7|924.7|929.3|924.3|8
1639987600000|2021-12-20 08:06:40|930|925|929.5|924.5|930|925|929.5|924.5|5
1639987610000|2021-12-20 08:06:50|929.4|924.4|929.5|924.5|929.7|924.7|929.4|924.4|5
1639987620000|2021-12-20 08:07:00|929.6|924.6|929|924|929.6|924.6|929|924|19
1639987630000|2021-12-20 08:07:10|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1639987640000|2021-12-20 08:07:20|929|924|929|924|929|924|929|924|1
1639987650000|2021-12-20 08:07:30|928.9|923.9|928.8|923.8|928.9|923.9|928.7|923.7|3
1639987660000|2021-12-20 08:07:40|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|2
1639987670000|2021-12-20 08:07:50|928.9|923.9|928.9|923.9|929|924|928.7|923.7|8
1639987680000|2021-12-20 08:08:00|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|3
1639987690000|2021-12-20 08:08:10|928.5|923.5|928.2|923.2|928.5|923.5|928.2|923.2|3
1639987700000|2021-12-20 08:08:20|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|9
1639987710000|2021-12-20 08:08:30|928.4|923.4|928.1|923.1|928.4|923.4|928.1|923.1|7
1639987730000|2021-12-20 08:08:50|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|11
1639987740000|2021-12-20 08:09:00|928.1|923.1|927.8|922.8|928.2|923.2|927.7|922.7|10
1639987750000|2021-12-20 08:09:10|927.9|922.9|927.9|922.9|928|923|927.9|922.9|3
1639987760000|2021-12-20 08:09:20|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|3
1639987770000|2021-12-20 08:09:30|927.9|922.9|928|923|928.1|923.1|927.9|922.9|6
1639987780000|2021-12-20 08:09:40|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639987790000|2021-12-20 08:09:50|928|923|928|923|928|923|927.9|922.9|3
1639987800000|2021-12-20 08:10:00|928.1|923.1|927.6|922.6|928.2|923.2|927.5|922.5|14
1639987810000|2021-12-20 08:10:10|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639987820000|2021-12-20 08:10:20|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639987830000|2021-12-20 08:10:30|928|923|928|923|928|923|927.9|922.9|3
1639987840000|2021-12-20 08:10:40|927.9|922.9|927.9|922.9|928|923|927.9|922.9|5
1639987850000|2021-12-20 08:10:50|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|4
1639987860000|2021-12-20 08:11:00|928.1|923.1|927.3|922.3|928.1|923.1|927.3|922.3|2
1639987900000|2021-12-20 08:11:40|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1639987920000|2021-12-20 08:12:00|927.4|922.4|927|922|927.4|922.4|927|922|11
1639987930000|2021-12-20 08:12:10|927.1|922.1|926.3|921.3|927.1|922.1|926.3|921.3|6
1639987940000|2021-12-20 08:12:20|926.4|921.4|926.9|921.9|926.9|921.9|926.4|921.4|3
1639987950000|2021-12-20 08:12:30|926.7|921.7|926.7|921.7|926.7|921.7|926.4|921.4|5
1639987960000|2021-12-20 08:12:40|927|922|927.4|922.4|927.4|922.4|927|922|4
1639987970000|2021-12-20 08:12:50|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1639987980000|2021-12-20 08:13:00|926.9|921.9|926.6|921.6|926.9|921.9|926.5|921.5|6
1639987990000|2021-12-20 08:13:10|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|6
1639988000000|2021-12-20 08:13:20|926.5|921.5|926.6|921.6|926.6|921.6|926.4|921.4|9
1639988010000|2021-12-20 08:13:30|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|3
1639988020000|2021-12-20 08:13:40|926.9|921.9|927.2|922.2|927.2|922.2|926.9|921.9|10
1639988030000|2021-12-20 08:13:50|927.1|922.1|927.2|922.2|927.3|922.3|927.1|922.1|12
1639988050000|2021-12-20 08:14:10|927.4|922.4|927.2|922.2|927.4|922.4|927.2|922.2|5
1639988060000|2021-12-20 08:14:20|927|922|927|922|927|922|926.9|921.9|3
1639988070000|2021-12-20 08:14:30|926.9|921.9|927|922|927|922|926.8|921.8|8
1639988090000|2021-12-20 08:14:50|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1639988100000|2021-12-20 08:15:00|926.7|921.7|926.3|921.3|926.7|921.7|925.8|920.8|17
1639988110000|2021-12-20 08:15:10|926.2|921.2|926.8|921.8|927|922|926.2|921.2|8
1639988120000|2021-12-20 08:15:20|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|4
1639988130000|2021-12-20 08:15:30|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|10
1639988140000|2021-12-20 08:15:40|926.9|921.9|926.9|921.9|927.1|922.1|926.9|921.9|4
1639988150000|2021-12-20 08:15:50|927|922|926.9|921.9|927|922|926.9|921.9|8
1639988160000|2021-12-20 08:16:00|926.8|921.8|926.7|921.7|926.9|921.9|926.6|921.6|11
1639988170000|2021-12-20 08:16:10|926.8|921.8|926.8|921.8|926.8|921.8|926.7|921.7|13
1639988180000|2021-12-20 08:16:20|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639988190000|2021-12-20 08:16:30|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|6
1639988200000|2021-12-20 08:16:40|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1639988210000|2021-12-20 08:16:50|927|922|927.1|922.1|927.1|922.1|926.9|921.9|13
1639988220000|2021-12-20 08:17:00|927|922|927.3|922.3|927.3|922.3|926.9|921.9|9
1639988230000|2021-12-20 08:17:10|927.2|922.2|927.4|922.4|927.4|922.4|927.2|922.2|12
1639988240000|2021-12-20 08:17:20|927.1|922.1|927.5|922.5|927.6|922.6|927.1|922.1|9
1639988250000|2021-12-20 08:17:30|927.4|922.4|927.4|922.4|927.5|922.5|927.3|922.3|13
1639988260000|2021-12-20 08:17:40|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1639988270000|2021-12-20 08:17:50|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1639988280000|2021-12-20 08:18:00|927.6|922.6|927.7|922.7|927.7|922.7|927.5|922.5|7
1639988290000|2021-12-20 08:18:10|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|9
1639988300000|2021-12-20 08:18:20|927.4|922.4|927.4|922.4|927.5|922.5|927.4|922.4|3
1639988310000|2021-12-20 08:18:30|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|3
1639988320000|2021-12-20 08:18:40|927.4|922.4|927.4|922.4|927.4|922.4|927.3|922.3|3
1639988330000|2021-12-20 08:18:50|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639988340000|2021-12-20 08:19:00|927.4|922.4|926.9|921.9|927.5|922.5|926.9|921.9|7
1639988350000|2021-12-20 08:19:10|927|922|927.2|922.2|927.2|922.2|927|922|2
1639988370000|2021-12-20 08:19:30|927.4|922.4|927.3|922.3|927.6|922.6|927.3|922.3|8
1639988380000|2021-12-20 08:19:40|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639988390000|2021-12-20 08:19:50|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|5
1639988400000|2021-12-20 08:20:00|927.2|922.2|927.4|922.4|927.4|922.4|927.2|922.2|9
1639988410000|2021-12-20 08:20:10|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639988420000|2021-12-20 08:20:20|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|3
1639988430000|2021-12-20 08:20:30|927.4|922.4|927.7|922.7|927.8|922.8|927.3|922.3|6
1639988440000|2021-12-20 08:20:40|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639988450000|2021-12-20 08:20:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639988460000|2021-12-20 08:21:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1639988470000|2021-12-20 08:21:10|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1639988480000|2021-12-20 08:21:20|927.8|922.8|927.9|922.9|928|923|927.8|922.8|7
1639988490000|2021-12-20 08:21:30|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|3
1639988500000|2021-12-20 08:21:40|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|4
1639988510000|2021-12-20 08:21:50|927.5|922.5|927.2|922.2|927.5|922.5|927.2|922.2|3
1639988520000|2021-12-20 08:22:00|927.1|922.1|927.3|922.3|927.3|922.3|926.9|921.9|7
1639988530000|2021-12-20 08:22:10|927.2|922.2|926.8|921.8|927.2|922.2|926.8|921.8|4
1639988540000|2021-12-20 08:22:20|926.6|921.6|926.6|921.6|926.6|921.6|926.2|921.2|6
1639988550000|2021-12-20 08:22:30|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|6
1639988560000|2021-12-20 08:22:40|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|8
1639988570000|2021-12-20 08:22:50|926.8|921.8|926.6|921.6|926.9|921.9|926.6|921.6|6
1639988580000|2021-12-20 08:23:00|926.7|921.7|926.4|921.4|926.7|921.7|926.4|921.4|3
1639988590000|2021-12-20 08:23:10|926.5|921.5|926.3|921.3|926.6|921.6|926.3|921.3|5
1639988600000|2021-12-20 08:23:20|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639988610000|2021-12-20 08:23:30|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639988620000|2021-12-20 08:23:40|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639988630000|2021-12-20 08:23:50|926.3|921.3|926.7|921.7|926.8|921.8|926.3|921.3|5
1639988640000|2021-12-20 08:24:00|926.6|921.6|926.9|921.9|926.9|921.9|926.6|921.6|7
1639988650000|2021-12-20 08:24:10|927|922|927|922|927|922|927|922|1
1639988660000|2021-12-20 08:24:20|926.9|921.9|927|922|927|922|926.8|921.8|6
1639988670000|2021-12-20 08:24:30|927.1|922.1|926.9|921.9|927.3|922.3|926.9|921.9|7
1639988680000|2021-12-20 08:24:40|927|922|926.9|921.9|927.1|922.1|926.9|921.9|4
1639988690000|2021-12-20 08:24:50|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|7
1639988700000|2021-12-20 08:25:00|926.9|921.9|926.9|921.9|926.9|921.9|926.6|921.6|8
1639988730000|2021-12-20 08:25:30|927|922|927.1|922.1|927.1|922.1|927|922|2
1639988740000|2021-12-20 08:25:40|927.3|922.3|927.8|922.8|927.8|922.8|927.3|922.3|5
1639988750000|2021-12-20 08:25:50|927.9|922.9|928.1|923.1|928.1|923.1|927.9|922.9|10
1639988760000|2021-12-20 08:26:00|928.2|923.2|928.4|923.4|928.6|923.6|927.9|922.9|17
1639988770000|2021-12-20 08:26:10|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639988780000|2021-12-20 08:26:20|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1639988790000|2021-12-20 08:26:30|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|3
1639988800000|2021-12-20 08:26:40|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639988820000|2021-12-20 08:27:00|928.3|923.3|928.4|923.4|928.5|923.5|928.3|923.3|4
1639988830000|2021-12-20 08:27:10|928.5|923.5|928.4|923.4|928.5|923.5|928.3|923.3|6
1639988840000|2021-12-20 08:27:20|928.1|923.1|928.5|923.5|928.6|923.6|928.1|923.1|9
1639988860000|2021-12-20 08:27:40|928.4|923.4|928.6|923.6|928.6|923.6|928.4|923.4|5
1639988870000|2021-12-20 08:27:50|928.5|923.5|928.8|923.8|928.8|923.8|928.5|923.5|7
1639988880000|2021-12-20 08:28:00|928.7|923.7|929|924|929.1|924.1|928.7|923.7|8
1639988890000|2021-12-20 08:28:10|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639988900000|2021-12-20 08:28:20|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639988910000|2021-12-20 08:28:30|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639988920000|2021-12-20 08:28:40|929|924|929.4|924.4|929.4|924.4|929|924|4
1639988930000|2021-12-20 08:28:50|929.3|924.3|929.1|924.1|929.4|924.4|929.1|924.1|6
1639988940000|2021-12-20 08:29:00|929.2|924.2|929.4|924.4|929.4|924.4|929.1|924.1|6
1639988950000|2021-12-20 08:29:10|929.3|924.3|929.1|924.1|929.3|924.3|929.1|924.1|11
1639988960000|2021-12-20 08:29:20|929.2|924.2|929|924|929.2|924.2|929|924|5
1639988970000|2021-12-20 08:29:30|929.1|924.1|929.5|924.5|929.6|924.6|929|924|9
1639988980000|2021-12-20 08:29:40|929.4|924.4|929.3|924.3|929.5|924.5|929.3|924.3|12
1639988990000|2021-12-20 08:29:50|929.4|924.4|929|924|929.4|924.4|929|924|4
1639989000000|2021-12-20 08:30:00|929.1|924.1|929|924|929.2|924.2|929|924|12
1639989010000|2021-12-20 08:30:10|929.1|924.1|929|924|929.1|924.1|929|924|2
1639989030000|2021-12-20 08:30:30|929.2|924.2|929.2|924.2|929.4|924.4|929|924|9
1639989050000|2021-12-20 08:30:50|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639989060000|2021-12-20 08:31:00|929.5|924.5|929|924|929.5|924.5|928.9|923.9|9
1639989070000|2021-12-20 08:31:10|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|3
1639989080000|2021-12-20 08:31:20|928.5|923.5|928.8|923.8|928.8|923.8|928.5|923.5|3
1639989120000|2021-12-20 08:32:00|928.7|923.7|928.5|923.5|928.8|923.8|928.5|923.5|11
1639989130000|2021-12-20 08:32:10|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1639989140000|2021-12-20 08:32:20|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|2
1639989150000|2021-12-20 08:32:30|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639989160000|2021-12-20 08:32:40|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639989170000|2021-12-20 08:32:50|928.1|923.1|928.4|923.4|928.4|923.4|928.1|923.1|4
1639989180000|2021-12-20 08:33:00|928.5|923.5|928.6|923.6|928.6|923.6|928.4|923.4|5
1639989190000|2021-12-20 08:33:10|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639989200000|2021-12-20 08:33:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639989210000|2021-12-20 08:33:30|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639989240000|2021-12-20 08:34:00|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639989250000|2021-12-20 08:34:10|928.3|923.3|928|923|928.3|923.3|928|923|3
1639989260000|2021-12-20 08:34:20|928.1|923.1|928.5|923.5|928.5|923.5|928.1|923.1|8
1639989270000|2021-12-20 08:34:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639989280000|2021-12-20 08:34:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639989290000|2021-12-20 08:34:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639989300000|2021-12-20 08:35:00|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1639989310000|2021-12-20 08:35:10|929.4|924.4|929.5|924.5|929.5|924.5|929.2|924.2|9
1639989320000|2021-12-20 08:35:20|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|6
1639989330000|2021-12-20 08:35:30|929.4|924.4|928.9|923.9|929.4|924.4|928.9|923.9|4
1639989340000|2021-12-20 08:35:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639989360000|2021-12-20 08:36:00|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1639989370000|2021-12-20 08:36:10|928.5|923.5|928.4|923.4|928.6|923.6|928.4|923.4|17
1639989380000|2021-12-20 08:36:20|928.5|923.5|928.6|923.6|928.6|923.6|928.4|923.4|3
1639989390000|2021-12-20 08:36:30|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639989400000|2021-12-20 08:36:40|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639989410000|2021-12-20 08:36:50|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639989420000|2021-12-20 08:37:00|928.3|923.3|928.1|923.1|928.3|923.3|928.1|923.1|3
1639989430000|2021-12-20 08:37:10|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639989440000|2021-12-20 08:37:20|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|4
1639989450000|2021-12-20 08:37:30|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639989460000|2021-12-20 08:37:40|928|923|928.5|923.5|928.5|923.5|928|923|5
1639989470000|2021-12-20 08:37:50|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639989480000|2021-12-20 08:38:00|928.7|923.7|928.5|923.5|928.8|923.8|928.5|923.5|5
1639989490000|2021-12-20 08:38:10|928.4|923.4|928.4|923.4|928.7|923.7|928.4|923.4|6
1639989500000|2021-12-20 08:38:20|928.5|923.5|928.5|923.5|928.5|923.5|928.3|923.3|9
1639989510000|2021-12-20 08:38:30|928.6|923.6|928.6|923.6|928.7|923.7|928.6|923.6|3
1639989520000|2021-12-20 08:38:40|928.5|923.5|928.8|923.8|928.8|923.8|928.5|923.5|9
1639989530000|2021-12-20 08:38:50|928.7|923.7|928.4|923.4|928.7|923.7|928.4|923.4|4
1639989540000|2021-12-20 08:39:00|928.5|923.5|928.2|923.2|928.5|923.5|928.2|923.2|4
1639989550000|2021-12-20 08:39:10|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639989560000|2021-12-20 08:39:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639989570000|2021-12-20 08:39:30|928.1|923.1|928|923|928.2|923.2|927.8|922.8|7
1639989580000|2021-12-20 08:39:40|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1639989590000|2021-12-20 08:39:50|928.1|923.1|928|923|928.1|923.1|927.9|922.9|4
1639989600000|2021-12-20 08:40:00|927.9|922.9|928.1|923.1|928.1|923.1|927.8|922.8|5
1639989610000|2021-12-20 08:40:10|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639989630000|2021-12-20 08:40:30|928.3|923.3|928.2|923.2|928.4|923.4|928.2|923.2|4
1639989640000|2021-12-20 08:40:40|928.1|923.1|928.2|923.2|928.2|923.2|928|923|3
1639989650000|2021-12-20 08:40:50|928.1|923.1|928.3|923.3|928.3|923.3|928.1|923.1|9
1639989660000|2021-12-20 08:41:00|928.2|923.2|927.9|922.9|928.3|923.3|927.8|922.8|7
1639989670000|2021-12-20 08:41:10|928|923|928.2|923.2|928.2|923.2|928|923|3
1639989690000|2021-12-20 08:41:30|928.1|923.1|927.9|922.9|928.1|923.1|927.9|922.9|3
1639989710000|2021-12-20 08:41:50|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|4
1639989720000|2021-12-20 08:42:00|927.7|922.7|927.5|922.5|927.7|922.7|927.5|922.5|3
1639989740000|2021-12-20 08:42:20|927.2|922.2|927.2|922.2|927.2|922.2|927.2|922.2|1
1639989750000|2021-12-20 08:42:30|927|922|927|922|927|922|926.9|921.9|11
1639989760000|2021-12-20 08:42:40|926.9|921.9|927|922|927|922|926.9|921.9|4
1639989780000|2021-12-20 08:43:00|927.3|922.3|927.7|922.7|927.7|922.7|927.3|922.3|8
1639989790000|2021-12-20 08:43:10|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|4
1639989800000|2021-12-20 08:43:20|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|8
1639989810000|2021-12-20 08:43:30|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|3
1639989820000|2021-12-20 08:43:40|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639989830000|2021-12-20 08:43:50|928|923|928.4|923.4|928.4|923.4|927.9|922.9|4
1639989860000|2021-12-20 08:44:20|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639989870000|2021-12-20 08:44:30|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1639989880000|2021-12-20 08:44:40|928.7|923.7|928.9|923.9|928.9|923.9|928.7|923.7|2
1639989890000|2021-12-20 08:44:50|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639989900000|2021-12-20 08:45:00|928.9|923.9|929|924|929|924|928.6|923.6|5
1639989910000|2021-12-20 08:45:10|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639989920000|2021-12-20 08:45:20|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639989930000|2021-12-20 08:45:30|929.4|924.4|929.6|924.6|929.6|924.6|929.3|924.3|4
1639989940000|2021-12-20 08:45:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639989950000|2021-12-20 08:45:50|929.8|924.8|929.9|924.9|930|925|929.8|924.8|3
1639989960000|2021-12-20 08:46:00|930|925|929.6|924.6|930.1|925.1|929.6|924.6|7
1639989970000|2021-12-20 08:46:10|929.7|924.7|930.1|925.1|930.1|925.1|929.7|924.7|3
1639989980000|2021-12-20 08:46:20|930|925|929.5|924.5|930.1|925.1|929.5|924.5|5
1639989990000|2021-12-20 08:46:30|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639990000000|2021-12-20 08:46:40|929.7|924.7|930.2|925.2|930.2|925.2|929.7|924.7|7
1639990010000|2021-12-20 08:46:50|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1639990020000|2021-12-20 08:47:00|930.1|925.1|929.6|924.6|930.1|925.1|929.6|924.6|5
1639990030000|2021-12-20 08:47:10|929.7|924.7|930.1|925.1|930.1|925.1|929.7|924.7|4
1639990040000|2021-12-20 08:47:20|929.9|924.9|929.7|924.7|929.9|924.9|929.6|924.6|5
1639990050000|2021-12-20 08:47:30|929.6|924.6|929.9|924.9|929.9|924.9|929.6|924.6|2
1639990080000|2021-12-20 08:48:00|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639990100000|2021-12-20 08:48:20|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639990110000|2021-12-20 08:48:30|930|925|929.7|924.7|930|925|929.7|924.7|2
1639990120000|2021-12-20 08:48:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639990130000|2021-12-20 08:48:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639990140000|2021-12-20 08:49:00|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|5
1639990150000|2021-12-20 08:49:10|929.7|924.7|929.7|924.7|929.7|924.7|929.5|924.5|9
1639990160000|2021-12-20 08:49:20|929.6|924.6|929.6|924.6|929.7|924.7|929.6|924.6|3
1639990170000|2021-12-20 08:49:30|929.3|924.3|929.1|924.1|929.3|924.3|929.1|924.1|5
1639990180000|2021-12-20 08:49:40|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639990190000|2021-12-20 08:49:50|929|924|929.1|924.1|929.1|924.1|929|924|6
1639990200000|2021-12-20 08:50:00|929|924|928.9|923.9|929|924|928.9|923.9|2
1639990210000|2021-12-20 08:50:10|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639990230000|2021-12-20 08:50:30|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639990240000|2021-12-20 08:50:40|928.8|923.8|928.8|923.8|928.9|923.9|928.8|923.8|5
1639990250000|2021-12-20 08:50:50|928.9|923.9|928.9|923.9|928.9|923.9|928.8|923.8|3
1639990260000|2021-12-20 08:51:00|929|924|929.3|924.3|929.4|924.4|929|924|5
1639990320000|2021-12-20 08:52:00|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|4
1639990330000|2021-12-20 08:52:10|929|924|928.9|923.9|929.1|924.1|928.9|923.9|6
1639990340000|2021-12-20 08:52:20|928.8|923.8|928.5|923.5|928.8|923.8|928.5|923.5|4
1639990350000|2021-12-20 08:52:30|928.4|923.4|928.7|923.7|928.8|923.8|928.4|923.4|5
1639990370000|2021-12-20 08:52:50|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|5
1639990380000|2021-12-20 08:53:00|928.7|923.7|928.3|923.3|928.8|923.8|928.3|923.3|9
1639990390000|2021-12-20 08:53:10|928.4|923.4|928.2|923.2|928.4|923.4|928.2|923.2|3
1639990400000|2021-12-20 08:53:20|928.3|923.3|928.2|923.2|928.3|923.3|928.1|923.1|4
1639990410000|2021-12-20 08:53:30|928.1|923.1|927.9|922.9|928.1|923.1|927.9|922.9|7
1639990420000|2021-12-20 08:53:40|928|923|927.9|922.9|928|923|927.9|922.9|2
1639990430000|2021-12-20 08:53:50|928|923|928.2|923.2|928.2|923.2|928|923|2
1639990440000|2021-12-20 08:54:00|928.4|923.4|928.2|923.2|928.5|923.5|928.2|923.2|4
1639990450000|2021-12-20 08:54:10|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639990460000|2021-12-20 08:54:20|928|923|927.9|922.9|928|923|927.9|922.9|2
1639990470000|2021-12-20 08:54:30|928|923|927.9|922.9|928|923|927.9|922.9|2
1639990480000|2021-12-20 08:54:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639990490000|2021-12-20 08:54:50|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1639990500000|2021-12-20 08:55:00|928.2|923.2|928.4|923.4|928.5|923.5|928.2|923.2|11
1639990510000|2021-12-20 08:55:10|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|10
1639990540000|2021-12-20 08:55:40|928.1|923.1|928.2|923.2|928.2|923.2|928|923|6
1639990550000|2021-12-20 08:55:50|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1639990560000|2021-12-20 08:56:00|928.5|923.5|928.4|923.4|928.8|923.8|928.4|923.4|10
1639990570000|2021-12-20 08:56:10|928.3|923.3|928.1|923.1|928.3|923.3|928.1|923.1|5
1639990580000|2021-12-20 08:56:20|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639990590000|2021-12-20 08:56:30|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1639990610000|2021-12-20 08:56:50|928.1|923.1|928.1|923.1|928.2|923.2|928|923|15
1639990620000|2021-12-20 08:57:00|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|11
1639990630000|2021-12-20 08:57:10|928.1|923.1|927.9|922.9|928.2|923.2|927.9|922.9|5
1639990650000|2021-12-20 08:57:30|928|923|928.2|923.2|928.2|923.2|927.9|922.9|4
1639990670000|2021-12-20 08:57:50|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1639990680000|2021-12-20 08:58:00|928.2|923.2|928|923|928.2|923.2|928|923|5
1639990700000|2021-12-20 08:58:20|928.1|923.1|927.9|922.9|928.1|923.1|927.9|922.9|5
1639990710000|2021-12-20 08:58:30|928|923|928.2|923.2|928.2|923.2|927.9|922.9|4
1639990720000|2021-12-20 08:58:40|928.3|923.3|928.5|923.5|928.5|923.5|928.3|923.3|2
1639990730000|2021-12-20 08:58:50|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639990740000|2021-12-20 08:59:00|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|4
1639990750000|2021-12-20 08:59:10|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1639990770000|2021-12-20 08:59:30|928.9|923.9|929.1|924.1|929.1|924.1|928.9|923.9|2
1639990780000|2021-12-20 08:59:40|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1639990790000|2021-12-20 08:59:50|929.2|924.2|929.2|924.2|929.4|924.4|929.1|924.1|10
1639990800000|2021-12-20 09:00:00|929.1|924.1|928.7|923.7|929.3|924.3|928.7|923.7|10
1639990810000|2021-12-20 09:00:10|928.6|923.6|929.3|924.3|929.3|924.3|928.6|923.6|7
1639990820000|2021-12-20 09:00:20|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639990830000|2021-12-20 09:00:30|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|4
1639990840000|2021-12-20 09:00:40|929.7|924.7|929.6|924.6|929.8|924.8|929.6|924.6|12
1639990850000|2021-12-20 09:00:50|929.7|924.7|929.3|924.3|929.7|924.7|929.3|924.3|4
1639990860000|2021-12-20 09:01:00|929.2|924.2|928.9|923.9|929.2|924.2|928.7|923.7|5
1639990880000|2021-12-20 09:01:20|928.8|923.8|928.8|923.8|928.9|923.9|928.8|923.8|3
1639990890000|2021-12-20 09:01:30|928.7|923.7|929.1|924.1|929.1|924.1|928.7|923.7|9
1639990900000|2021-12-20 09:01:40|929.2|924.2|929.3|924.3|929.4|924.4|929.2|924.2|3
1639990910000|2021-12-20 09:01:50|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639990920000|2021-12-20 09:02:00|929.4|924.4|929.2|924.2|929.5|924.5|929.2|924.2|8
1639990930000|2021-12-20 09:02:10|929.1|924.1|929|924|929.1|924.1|929|924|2
1639990950000|2021-12-20 09:02:30|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639990960000|2021-12-20 09:02:40|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1639990970000|2021-12-20 09:02:50|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|4
1639990980000|2021-12-20 09:03:00|929.3|924.3|929|924|929.3|924.3|929|924|6
1639990990000|2021-12-20 09:03:10|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639991000000|2021-12-20 09:03:20|928.8|923.8|929.2|924.2|929.2|924.2|928.7|923.7|11
1639991010000|2021-12-20 09:03:30|929.3|924.3|929.1|924.1|929.3|924.3|929.1|924.1|5
1639991020000|2021-12-20 09:03:40|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639991030000|2021-12-20 09:03:50|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639991040000|2021-12-20 09:04:00|929.1|924.1|929|924|929.1|924.1|929|924|4
1639991060000|2021-12-20 09:04:20|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639991070000|2021-12-20 09:04:30|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639991080000|2021-12-20 09:04:40|929.1|924.1|929|924|929.2|924.2|929|924|6
1639991090000|2021-12-20 09:04:50|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639991100000|2021-12-20 09:05:00|929|924|929|924|929.1|924.1|929|924|3
1639991110000|2021-12-20 09:05:10|929.1|924.1|929|924|929.1|924.1|929|924|2
1639991120000|2021-12-20 09:05:20|928.9|923.9|928.9|923.9|929|924|928.8|923.8|5
1639991130000|2021-12-20 09:05:30|928.7|923.7|928.4|923.4|928.7|923.7|928.4|923.4|3
1639991150000|2021-12-20 09:05:50|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639991160000|2021-12-20 09:06:00|928.2|923.2|927.9|922.9|928.2|923.2|927.9|922.9|8
1639991170000|2021-12-20 09:06:10|928|923|927.9|922.9|928|923|927.9|922.9|2
1639991180000|2021-12-20 09:06:20|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|4
1639991190000|2021-12-20 09:06:30|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|7
1639991220000|2021-12-20 09:07:00|928.4|923.4|927.7|922.7|928.4|923.4|927.7|922.7|5
1639991250000|2021-12-20 09:07:30|928|923|928.2|923.2|928.2|923.2|928|923|3
1639991260000|2021-12-20 09:07:40|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1639991280000|2021-12-20 09:08:00|928|923|927.8|922.8|928|923|927.7|922.7|6
1639991310000|2021-12-20 09:08:30|928.1|923.1|928.1|923.1|928.4|923.4|928.1|923.1|5
1639991320000|2021-12-20 09:08:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639991330000|2021-12-20 09:08:50|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1639991340000|2021-12-20 09:09:00|928.2|923.2|928.3|923.3|928.5|923.5|928.1|923.1|16
1639991350000|2021-12-20 09:09:10|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1639991380000|2021-12-20 09:09:40|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|5
1639991390000|2021-12-20 09:09:50|928.1|923.1|928.3|923.3|928.5|923.5|928.1|923.1|5
1639991400000|2021-12-20 09:10:00|928.4|923.4|927.9|922.9|928.5|923.5|927.9|922.9|9
1639991410000|2021-12-20 09:10:10|928.1|923.1|928.3|923.3|928.3|923.3|928.1|923.1|5
1639991430000|2021-12-20 09:10:30|928.2|923.2|928|923|928.2|923.2|927.9|922.9|6
1639991440000|2021-12-20 09:10:40|927.8|922.8|927.7|922.7|927.9|922.9|927.7|922.7|4
1639991450000|2021-12-20 09:10:50|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|3
1639991460000|2021-12-20 09:11:00|927.6|922.6|927.3|922.3|927.6|922.6|927.3|922.3|6
1639991470000|2021-12-20 09:11:10|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|14
1639991480000|2021-12-20 09:11:20|927.4|922.4|927.2|922.2|927.4|922.4|927.2|922.2|3
1639991490000|2021-12-20 09:11:30|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639991500000|2021-12-20 09:11:40|927.6|922.6|927.4|922.4|927.6|922.6|927.3|922.3|6
1639991510000|2021-12-20 09:11:50|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639991520000|2021-12-20 09:12:00|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1639991530000|2021-12-20 09:12:10|927.4|922.4|927.4|922.4|927.5|922.5|927.3|922.3|5
1639991540000|2021-12-20 09:12:20|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639991550000|2021-12-20 09:12:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639991560000|2021-12-20 09:12:40|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639991570000|2021-12-20 09:12:50|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1639991580000|2021-12-20 09:13:00|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1639991590000|2021-12-20 09:13:10|927.8|922.8|927.5|922.5|927.8|922.8|927.5|922.5|3
1639991620000|2021-12-20 09:13:40|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639991640000|2021-12-20 09:14:00|927|922|926.8|921.8|927|922|926.8|921.8|3
1639991660000|2021-12-20 09:14:20|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|3
1639991670000|2021-12-20 09:14:30|926.8|921.8|926.5|921.5|926.8|921.8|926.5|921.5|2
1639991680000|2021-12-20 09:14:40|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1639991700000|2021-12-20 09:15:00|926.2|921.2|926.6|921.6|926.6|921.6|926.2|921.2|6
1639991710000|2021-12-20 09:15:10|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|5
1639991720000|2021-12-20 09:15:20|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639991730000|2021-12-20 09:15:30|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|4
1639991740000|2021-12-20 09:15:40|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|9
1639991750000|2021-12-20 09:15:50|926.6|921.6|926.4|921.4|926.7|921.7|926.4|921.4|11
1639991760000|2021-12-20 09:16:00|926.5|921.5|926.3|921.3|926.5|921.5|926.3|921.3|9
1639991770000|2021-12-20 09:16:10|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|3
1639991780000|2021-12-20 09:16:20|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1639991790000|2021-12-20 09:16:30|926|921|926.2|921.2|926.2|921.2|926|921|4
1639991800000|2021-12-20 09:16:40|926.1|921.1|926|921|926.1|921.1|925.7|920.7|7
1639991810000|2021-12-20 09:16:50|926.1|921.1|925.9|920.9|926.1|921.1|925.9|920.9|7
1639991820000|2021-12-20 09:17:00|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639991830000|2021-12-20 09:17:10|925.9|920.9|925.9|920.9|926|921|925.9|920.9|5
1639991840000|2021-12-20 09:17:20|926|921|926|921|926|921|925.8|920.8|6
1639991850000|2021-12-20 09:17:30|925.9|920.9|926.2|921.2|926.2|921.2|925.9|920.9|3
1639991860000|2021-12-20 09:17:40|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|4
1639991870000|2021-12-20 09:17:50|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|3
1639991880000|2021-12-20 09:18:00|926.3|921.3|926.4|921.4|926.4|921.4|926.2|921.2|3
1639991890000|2021-12-20 09:18:10|926.6|921.6|926.4|921.4|926.6|921.6|926.4|921.4|3
1639991900000|2021-12-20 09:18:20|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639991920000|2021-12-20 09:18:40|926.4|921.4|926.1|921.1|926.4|921.4|926.1|921.1|4
1639991930000|2021-12-20 09:18:50|926.3|921.3|926.4|921.4|926.5|921.5|926.3|921.3|4
1639991940000|2021-12-20 09:19:00|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639991950000|2021-12-20 09:19:10|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639991960000|2021-12-20 09:19:20|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|3
1639991970000|2021-12-20 09:19:30|926.5|921.5|926.4|921.4|926.5|921.5|926.3|921.3|6
1639991980000|2021-12-20 09:19:40|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1639991990000|2021-12-20 09:19:50|926.6|921.6|926.7|921.7|926.7|921.7|926.5|921.5|5
1639992000000|2021-12-20 09:20:00|926.6|921.6|926.4|921.4|926.6|921.6|926.4|921.4|11
1639992010000|2021-12-20 09:20:10|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639992020000|2021-12-20 09:20:20|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|10
1639992030000|2021-12-20 09:20:30|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|4
1639992040000|2021-12-20 09:20:40|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1639992050000|2021-12-20 09:20:50|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|8
1639992060000|2021-12-20 09:21:00|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639992070000|2021-12-20 09:21:10|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639992080000|2021-12-20 09:21:20|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|8
1639992090000|2021-12-20 09:21:30|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|3
1639992110000|2021-12-20 09:21:50|926.5|921.5|926.4|921.4|926.5|921.5|926.4|921.4|2
1639992120000|2021-12-20 09:22:00|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1639992130000|2021-12-20 09:22:10|926.5|921.5|926.8|921.8|926.8|921.8|926.5|921.5|4
1639992160000|2021-12-20 09:22:40|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1639992170000|2021-12-20 09:22:50|926.7|921.7|926.8|921.8|926.9|921.9|926.7|921.7|4
1639992180000|2021-12-20 09:23:00|926.6|921.6|926.5|921.5|926.6|921.6|926.4|921.4|6
1639992190000|2021-12-20 09:23:10|926.6|921.6|926.6|921.6|926.6|921.6|926.6|921.6|1
1639992200000|2021-12-20 09:23:20|926.8|921.8|926.7|921.7|926.8|921.8|926.7|921.7|2
1639992220000|2021-12-20 09:23:40|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|3
1639992230000|2021-12-20 09:23:50|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|2
1639992240000|2021-12-20 09:24:00|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|6
1639992250000|2021-12-20 09:24:10|926.5|921.5|926.5|921.5|926.6|921.6|926.5|921.5|3
1639992270000|2021-12-20 09:24:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|2
1639992290000|2021-12-20 09:24:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639992300000|2021-12-20 09:25:00|926.1|921.1|926.4|921.4|926.4|921.4|926|921|6
1639992310000|2021-12-20 09:25:10|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639992320000|2021-12-20 09:25:20|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|2
1639992330000|2021-12-20 09:25:30|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1639992340000|2021-12-20 09:25:40|926.2|921.2|926.1|921.1|926.2|921.2|926.1|921.1|2
1639992380000|2021-12-20 09:26:20|926.2|921.2|926.3|921.3|926.4|921.4|926.2|921.2|4
1639992390000|2021-12-20 09:26:30|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1639992400000|2021-12-20 09:26:40|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639992410000|2021-12-20 09:26:50|926.4|921.4|926.2|921.2|926.4|921.4|926.1|921.1|4
1639992420000|2021-12-20 09:27:00|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1639992430000|2021-12-20 09:27:10|926.1|921.1|926.1|921.1|926.2|921.2|926.1|921.1|3
1639992440000|2021-12-20 09:27:20|925.9|920.9|926.1|921.1|926.2|921.2|925.9|920.9|7
1639992450000|2021-12-20 09:27:30|926.2|921.2|926|921|926.2|921.2|925.9|920.9|6
1639992460000|2021-12-20 09:27:40|926.1|921.1|926|921|926.1|921.1|926|921|4
1639992480000|2021-12-20 09:28:00|925.9|920.9|925.8|920.8|925.9|920.9|925.7|920.7|4
1639992490000|2021-12-20 09:28:10|925.7|920.7|925.9|920.9|925.9|920.9|925.7|920.7|9
1639992500000|2021-12-20 09:28:20|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1639992510000|2021-12-20 09:28:30|926|921|926|921|926|921|926|921|1
1639992530000|2021-12-20 09:28:50|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639992550000|2021-12-20 09:29:10|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639992560000|2021-12-20 09:29:20|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1639992570000|2021-12-20 09:29:30|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|3
1639992580000|2021-12-20 09:29:40|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|3
1639992590000|2021-12-20 09:29:50|926.3|921.3|926.3|921.3|926.3|921.3|926.3|921.3|1
1639992600000|2021-12-20 09:30:00|926.2|921.2|926.3|921.3|926.4|921.4|926.2|921.2|12
1639992610000|2021-12-20 09:30:10|926.4|921.4|926.7|921.7|926.7|921.7|926.3|921.3|9
1639992620000|2021-12-20 09:30:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|8
1639992630000|2021-12-20 09:30:30|926.8|921.8|926.9|921.9|926.9|921.9|926.7|921.7|4
1639992640000|2021-12-20 09:30:40|927|922|927.4|922.4|927.6|922.6|927|922|8
1639992660000|2021-12-20 09:31:00|927.2|922.2|927.3|922.3|927.4|922.4|927.1|922.1|5
1639992670000|2021-12-20 09:31:10|927.4|922.4|927.1|922.1|927.4|922.4|927.1|922.1|4
1639992680000|2021-12-20 09:31:20|927.2|922.2|927.4|922.4|927.4|922.4|927.1|922.1|4
1639992690000|2021-12-20 09:31:30|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639992700000|2021-12-20 09:31:40|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|5
1639992710000|2021-12-20 09:31:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639992720000|2021-12-20 09:32:00|927.5|922.5|927.8|922.8|927.8|922.8|927.4|922.4|10
1639992730000|2021-12-20 09:32:10|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639992740000|2021-12-20 09:32:20|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|2
1639992750000|2021-12-20 09:32:30|927.7|922.7|927.8|922.8|927.9|922.9|927.7|922.7|3
1639992760000|2021-12-20 09:32:40|927.9|922.9|928|923|928|923|927.9|922.9|4
1639992770000|2021-12-20 09:32:50|927.9|922.9|928.2|923.2|928.2|923.2|927.9|922.9|6
1639992780000|2021-12-20 09:33:00|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639992800000|2021-12-20 09:33:20|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639992810000|2021-12-20 09:33:30|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639992820000|2021-12-20 09:33:40|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639992830000|2021-12-20 09:33:50|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|9
1639992840000|2021-12-20 09:34:00|927.9|922.9|927.7|922.7|927.9|922.9|927.7|922.7|13
1639992850000|2021-12-20 09:34:10|928|923|928.3|923.3|928.3|923.3|928|923|4
1639992860000|2021-12-20 09:34:20|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639992870000|2021-12-20 09:34:30|928.3|923.3|927.8|922.8|928.3|923.3|927.8|922.8|5
1639992880000|2021-12-20 09:34:40|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639992890000|2021-12-20 09:34:50|927.8|922.8|928|923|928|923|927.6|922.6|12
1639992900000|2021-12-20 09:35:00|928.1|923.1|928.1|923.1|928.1|923.1|927.9|922.9|5
1639992910000|2021-12-20 09:35:10|928|923|928|923|928|923|927.8|922.8|8
1639992920000|2021-12-20 09:35:20|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639992930000|2021-12-20 09:35:30|928.2|923.2|928.1|923.1|928.2|923.2|928|923|4
1639992940000|2021-12-20 09:35:40|928|923|928|923|928.1|923.1|928|923|3
1639992950000|2021-12-20 09:35:50|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|3
1639992960000|2021-12-20 09:36:00|927.8|922.8|927.8|922.8|927.9|922.9|927.7|922.7|7
1639992990000|2021-12-20 09:36:30|928|923|928|923|928|923|928|923|1
1639993000000|2021-12-20 09:36:40|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1639993010000|2021-12-20 09:36:50|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639993020000|2021-12-20 09:37:00|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1639993030000|2021-12-20 09:37:10|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639993040000|2021-12-20 09:37:20|928.5|923.5|928.1|923.1|928.5|923.5|928.1|923.1|2
1639993050000|2021-12-20 09:37:30|928|923|928.1|923.1|928.1|923.1|928|923|6
1639993070000|2021-12-20 09:37:50|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1639993080000|2021-12-20 09:38:00|928.6|923.6|928.4|923.4|928.6|923.6|928.4|923.4|3
1639993090000|2021-12-20 09:38:10|928.3|923.3|928.1|923.1|928.4|923.4|928.1|923.1|4
1639993100000|2021-12-20 09:38:20|928.2|923.2|928|923|928.2|923.2|928|923|5
1639993110000|2021-12-20 09:38:30|928.1|923.1|928.1|923.1|928.1|923.1|928|923|3
1639993120000|2021-12-20 09:38:40|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|4
1639993130000|2021-12-20 09:38:50|927.8|922.8|928|923|928|923|927.8|922.8|2
1639993140000|2021-12-20 09:39:00|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1639993150000|2021-12-20 09:39:10|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639993160000|2021-12-20 09:39:20|927.6|922.6|927.3|922.3|927.6|922.6|927.3|922.3|5
1639993170000|2021-12-20 09:39:30|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639993180000|2021-12-20 09:39:40|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639993190000|2021-12-20 09:39:50|927.6|922.6|927.8|922.8|927.8|922.8|927.6|922.6|3
1639993200000|2021-12-20 09:40:00|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639993210000|2021-12-20 09:40:10|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1639993220000|2021-12-20 09:40:20|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1639993260000|2021-12-20 09:41:00|927.9|922.9|928|923|928|923|927.9|922.9|2
1639993270000|2021-12-20 09:41:10|927.9|922.9|927.6|922.6|927.9|922.9|927.6|922.6|3
1639993280000|2021-12-20 09:41:20|927.4|922.4|927.6|922.6|927.6|922.6|927.4|922.4|2
1639993290000|2021-12-20 09:41:30|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1639993300000|2021-12-20 09:41:40|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|3
1639993310000|2021-12-20 09:41:50|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1639993330000|2021-12-20 09:42:10|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639993340000|2021-12-20 09:42:20|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639993350000|2021-12-20 09:42:30|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|2
1639993360000|2021-12-20 09:42:40|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|3
1639993380000|2021-12-20 09:43:00|927.4|922.4|927.4|922.4|927.4|922.4|927.3|922.3|3
1639993400000|2021-12-20 09:43:20|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639993420000|2021-12-20 09:43:40|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|6
1639993440000|2021-12-20 09:44:00|927.3|922.3|927.5|922.5|927.5|922.5|927.3|922.3|3
1639993450000|2021-12-20 09:44:10|927.4|922.4|927.3|922.3|927.4|922.4|927.2|922.2|4
1639993460000|2021-12-20 09:44:20|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639993470000|2021-12-20 09:44:30|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1639993490000|2021-12-20 09:44:50|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|5
1639993500000|2021-12-20 09:45:00|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|4
1639993510000|2021-12-20 09:45:10|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|3
1639993520000|2021-12-20 09:45:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639993530000|2021-12-20 09:45:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639993550000|2021-12-20 09:45:50|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639993560000|2021-12-20 09:46:00|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639993570000|2021-12-20 09:46:10|927.8|922.8|927.9|922.9|928.1|923.1|927.8|922.8|8
1639993580000|2021-12-20 09:46:20|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|10
1639993590000|2021-12-20 09:46:30|928.2|923.2|929.2|924.2|929.2|924.2|928.2|923.2|8
1639993600000|2021-12-20 09:46:40|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|7
1639993610000|2021-12-20 09:46:50|929|924|928.7|923.7|929|924|928.7|923.7|4
1639993620000|2021-12-20 09:47:00|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|3
1639993630000|2021-12-20 09:47:10|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|3
1639993640000|2021-12-20 09:47:20|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1639993650000|2021-12-20 09:47:30|929|924|929|924|929|924|928.9|923.9|3
1639993670000|2021-12-20 09:47:50|928.9|923.9|928.7|923.7|928.9|923.9|928.7|923.7|2
1639993680000|2021-12-20 09:48:00|929|924|929|924|929|924|929|924|1
1639993690000|2021-12-20 09:48:10|929.1|924.1|929|924|929.1|924.1|929|924|2
1639993710000|2021-12-20 09:48:30|929.1|924.1|928.4|923.4|929.1|924.1|928.4|923.4|6
1639993720000|2021-12-20 09:48:40|928.3|923.3|928.1|923.1|928.3|923.3|928.1|923.1|2
1639993730000|2021-12-20 09:48:50|927.8|922.8|927.7|922.7|927.9|922.9|927.7|922.7|4
1639993740000|2021-12-20 09:49:00|927.6|922.6|927.7|922.7|927.8|922.8|927.5|922.5|10
1639993750000|2021-12-20 09:49:10|928|923|928.3|923.3|928.3|923.3|928|923|3
1639993760000|2021-12-20 09:49:20|928.2|923.2|928.2|923.2|928.3|923.3|928.1|923.1|7
1639993770000|2021-12-20 09:49:30|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1639993780000|2021-12-20 09:49:40|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1639993790000|2021-12-20 09:49:50|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639993800000|2021-12-20 09:50:00|928.3|923.3|928|923|928.3|923.3|928|923|4
1639993810000|2021-12-20 09:50:10|928.2|923.2|928.2|923.2|928.3|923.3|928.2|923.2|3
1639993820000|2021-12-20 09:50:20|928.3|923.3|928.4|923.4|928.5|923.5|928.3|923.3|4
1639993830000|2021-12-20 09:50:30|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|2
1639993840000|2021-12-20 09:50:40|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639993850000|2021-12-20 09:50:50|928|923|927.6|922.6|928|923|927.6|922.6|5
1639993860000|2021-12-20 09:51:00|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1639993870000|2021-12-20 09:51:10|927.3|922.3|927.3|922.3|927.3|922.3|927.2|922.2|11
1639993900000|2021-12-20 09:51:40|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|2
1639993910000|2021-12-20 09:51:50|927.1|922.1|927.1|922.1|927.2|922.2|927|922|9
1639993920000|2021-12-20 09:52:00|926.9|921.9|926.9|921.9|926.9|921.9|926.7|921.7|5
1639993930000|2021-12-20 09:52:10|926.8|921.8|927|922|927.1|922.1|926.8|921.8|4
1639993940000|2021-12-20 09:52:20|926.8|921.8|926.9|921.9|926.9|921.9|926.8|921.8|2
1639993950000|2021-12-20 09:52:30|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639993960000|2021-12-20 09:52:40|927|922|927|922|927.1|922.1|927|922|7
1639993970000|2021-12-20 09:52:50|927.1|922.1|927|922|927.1|922.1|927|922|2
1639993980000|2021-12-20 09:53:00|927.1|922.1|927.3|922.3|927.3|922.3|927.1|922.1|2
1639993990000|2021-12-20 09:53:10|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639994000000|2021-12-20 09:53:20|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|8
1639994010000|2021-12-20 09:53:30|927.5|922.5|927.1|922.1|927.5|922.5|927|922|4
1639994020000|2021-12-20 09:53:40|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|2
1639994040000|2021-12-20 09:54:00|927|922|927|922|927.1|922.1|927|922|5
1639994050000|2021-12-20 09:54:10|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1639994060000|2021-12-20 09:54:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639994070000|2021-12-20 09:54:30|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|6
1639994080000|2021-12-20 09:54:40|926.6|921.6|926.6|921.6|926.7|921.7|926.5|921.5|7
1639994090000|2021-12-20 09:54:50|926.5|921.5|926.7|921.7|926.7|921.7|926.5|921.5|5
1639994100000|2021-12-20 09:55:00|926.6|921.6|926.6|921.6|926.7|921.7|926.6|921.6|3
1639994110000|2021-12-20 09:55:10|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|2
1639994120000|2021-12-20 09:55:20|926.5|921.5|926.6|921.6|926.6|921.6|926.5|921.5|12
1639994130000|2021-12-20 09:55:30|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1639994150000|2021-12-20 09:55:50|926.6|921.6|926.2|921.2|926.6|921.6|926.2|921.2|8
1639994160000|2021-12-20 09:56:00|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1639994170000|2021-12-20 09:56:10|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|2
1639994180000|2021-12-20 09:56:20|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|8
1639994200000|2021-12-20 09:56:40|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1639994210000|2021-12-20 09:56:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|6
1639994220000|2021-12-20 09:57:00|926.9|921.9|927.1|922.1|927.1|922.1|926.8|921.8|4
1639994230000|2021-12-20 09:57:10|927|922|926.9|921.9|927|922|926.8|921.8|4
1639994250000|2021-12-20 09:57:30|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|3
1639994260000|2021-12-20 09:57:40|927|922|927|922|927|922|926.9|921.9|3
1639994270000|2021-12-20 09:57:50|927.1|922.1|927.1|922.1|927.1|922.1|927|922|3
1639994280000|2021-12-20 09:58:00|927|922|927.1|922.1|927.2|922.2|927|922|9
1639994290000|2021-12-20 09:58:10|927.2|922.2|927.2|922.2|927.2|922.2|927.1|922.1|3
1639994300000|2021-12-20 09:58:20|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1639994310000|2021-12-20 09:58:30|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639994320000|2021-12-20 09:58:40|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1639994330000|2021-12-20 09:58:50|927.7|922.7|928.1|923.1|928.1|923.1|927.7|922.7|10
1639994340000|2021-12-20 09:59:00|928|923|928.4|923.4|928.4|923.4|928|923|8
1639994350000|2021-12-20 09:59:10|928.3|923.3|928.2|923.2|928.4|923.4|928.1|923.1|7
1639994360000|2021-12-20 09:59:20|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|4
1639994370000|2021-12-20 09:59:30|928.1|923.1|928.1|923.1|928.2|923.2|928.1|923.1|3
1639994380000|2021-12-20 09:59:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639994400000|2021-12-20 10:00:00|928.1|923.1|928|923|928.1|923.1|928|923|4
1639994410000|2021-12-20 10:00:10|928.1|923.1|928.4|923.4|928.4|923.4|928.1|923.1|3
1639994420000|2021-12-20 10:00:20|928.3|923.3|928.7|923.7|928.7|923.7|928.3|923.3|3
1639994430000|2021-12-20 10:00:30|928.9|923.9|929.1|924.1|929.1|924.1|928.9|923.9|11
1639994440000|2021-12-20 10:00:40|929|924|929|924|929.1|924.1|929|924|3
1639994450000|2021-12-20 10:00:50|929.1|924.1|929|924|929.2|924.2|929|924|4
1639994460000|2021-12-20 10:01:00|928.9|923.9|929.5|924.5|929.5|924.5|928.9|923.9|11
1639994480000|2021-12-20 10:01:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639994490000|2021-12-20 10:01:30|929.7|924.7|929.8|924.8|929.9|924.9|929.6|924.6|7
1639994500000|2021-12-20 10:01:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639994510000|2021-12-20 10:01:50|929.5|924.5|929.3|924.3|929.5|924.5|929.3|924.3|2
1639994520000|2021-12-20 10:02:00|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|5
1639994530000|2021-12-20 10:02:10|929.3|924.3|929.9|924.9|929.9|924.9|929.3|924.3|7
1639994540000|2021-12-20 10:02:20|930|925|930|925|930|925|930|925|1
1639994550000|2021-12-20 10:02:30|930.2|925.2|930.3|925.3|930.3|925.3|930|925|8
1639994560000|2021-12-20 10:02:40|930.2|925.2|930.3|925.3|930.3|925.3|930.1|925.1|6
1639994570000|2021-12-20 10:02:50|930.4|925.4|930.4|925.4|930.5|925.5|930.3|925.3|5
1639994580000|2021-12-20 10:03:00|930.6|925.6|930.7|925.7|931.1|926.1|930.4|925.4|19
1639994590000|2021-12-20 10:03:10|930.6|925.6|931|926|931.1|926.1|930.6|925.6|5
1639994610000|2021-12-20 10:03:30|930.7|925.7|930.7|925.7|931|926|930.7|925.7|9
1639994620000|2021-12-20 10:03:40|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639994630000|2021-12-20 10:03:50|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|3
1639994640000|2021-12-20 10:04:00|930.9|925.9|930.8|925.8|931|926|930.8|925.8|3
1639994650000|2021-12-20 10:04:10|930.9|925.9|931|926|931|926|930.9|925.9|4
1639994660000|2021-12-20 10:04:20|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|5
1639994670000|2021-12-20 10:04:30|931|926|930.8|925.8|931|926|930.8|925.8|2
1639994680000|2021-12-20 10:04:40|930.9|925.9|931|926|931|926|930.9|925.9|2
1639994690000|2021-12-20 10:04:50|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639994700000|2021-12-20 10:05:00|931|926|931.2|926.2|931.3|926.3|930.9|925.9|7
1639994710000|2021-12-20 10:05:10|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|7
1639994720000|2021-12-20 10:05:20|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1639994750000|2021-12-20 10:05:50|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1639994760000|2021-12-20 10:06:00|931.4|926.4|931.1|926.1|931.4|926.4|931.1|926.1|6
1639994770000|2021-12-20 10:06:10|931.2|926.2|931.2|926.2|931.3|926.3|931.1|926.1|7
1639994780000|2021-12-20 10:06:20|931.1|926.1|931.2|926.2|931.3|926.3|931|926|10
1639994790000|2021-12-20 10:06:30|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639994800000|2021-12-20 10:06:40|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1639994810000|2021-12-20 10:06:50|931.6|926.6|931.6|926.6|931.6|926.6|931.4|926.4|5
1639994820000|2021-12-20 10:07:00|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1639994830000|2021-12-20 10:07:10|931.6|926.6|931.6|926.6|931.8|926.8|931.6|926.6|5
1639994840000|2021-12-20 10:07:20|931.5|926.5|931.8|926.8|931.8|926.8|931.5|926.5|5
1639994860000|2021-12-20 10:07:40|932|927|932|927|932|927|932|927|1
1639994870000|2021-12-20 10:07:50|931.8|926.8|931.7|926.7|931.9|926.9|931.7|926.7|12
1639994880000|2021-12-20 10:08:00|931.8|926.8|931.6|926.6|931.8|926.8|931.6|926.6|3
1639994910000|2021-12-20 10:08:30|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1639994920000|2021-12-20 10:08:40|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1639994940000|2021-12-20 10:09:00|931.7|926.7|931.5|926.5|931.7|926.7|931.5|926.5|3
1639994950000|2021-12-20 10:09:10|931.3|926.3|931.3|926.3|931.3|926.3|931|926|14
1639994960000|2021-12-20 10:09:20|930.8|925.8|930.8|925.8|930.9|925.9|930.8|925.8|3
1639994970000|2021-12-20 10:09:30|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639994980000|2021-12-20 10:09:40|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639995010000|2021-12-20 10:10:10|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1639995020000|2021-12-20 10:10:20|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|2
1639995030000|2021-12-20 10:10:30|931.1|926.1|931|926|931.2|926.2|931|926|10
1639995040000|2021-12-20 10:10:40|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639995050000|2021-12-20 10:10:50|931|926|931|926|931|926|930.9|925.9|5
1639995060000|2021-12-20 10:11:00|930.9|925.9|930.9|925.9|931|926|930.9|925.9|9
1639995070000|2021-12-20 10:11:10|931|926|931|926|931|926|930.9|925.9|7
1639995080000|2021-12-20 10:11:20|930.9|925.9|930.9|925.9|931|926|930.9|925.9|3
1639995090000|2021-12-20 10:11:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639995110000|2021-12-20 10:11:50|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|4
1639995130000|2021-12-20 10:12:10|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639995140000|2021-12-20 10:12:20|930.6|925.6|930.7|925.7|930.8|925.8|930.6|925.6|10
1639995150000|2021-12-20 10:12:30|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|5
1639995160000|2021-12-20 10:12:40|930.4|925.4|930.2|925.2|930.4|925.4|930.2|925.2|5
1639995180000|2021-12-20 10:13:00|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639995190000|2021-12-20 10:13:10|930.5|925.5|930.7|925.7|930.7|925.7|930.5|925.5|5
1639995200000|2021-12-20 10:13:20|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|16
1639995210000|2021-12-20 10:13:30|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|11
1639995220000|2021-12-20 10:13:40|930.5|925.5|930.7|925.7|930.7|925.7|930.5|925.5|4
1639995240000|2021-12-20 10:14:00|930.6|925.6|930.7|925.7|930.8|925.8|930.6|925.6|5
1639995250000|2021-12-20 10:14:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639995260000|2021-12-20 10:14:20|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|5
1639995270000|2021-12-20 10:14:30|930.6|925.6|930.8|925.8|930.8|925.8|930.6|925.6|9
1639995290000|2021-12-20 10:14:50|930.9|925.9|930.8|925.8|931|926|930.8|925.8|10
1639995300000|2021-12-20 10:15:00|930.7|925.7|930.7|925.7|930.8|925.8|930.6|925.6|11
1639995310000|2021-12-20 10:15:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639995320000|2021-12-20 10:15:20|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|8
1639995340000|2021-12-20 10:15:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639995350000|2021-12-20 10:15:50|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639995360000|2021-12-20 10:16:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639995380000|2021-12-20 10:16:20|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639995390000|2021-12-20 10:16:30|930.4|925.4|930.3|925.3|930.4|925.4|930.2|925.2|12
1639995400000|2021-12-20 10:16:40|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|7
1639995410000|2021-12-20 10:16:50|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639995460000|2021-12-20 10:17:40|930.5|925.5|930.6|925.6|930.7|925.7|930.5|925.5|10
1639995470000|2021-12-20 10:17:50|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1639995480000|2021-12-20 10:18:00|930.9|925.9|930.8|925.8|930.9|925.9|930.7|925.7|4
1639995490000|2021-12-20 10:18:10|930.9|925.9|930.7|925.7|930.9|925.9|930.7|925.7|3
1639995500000|2021-12-20 10:18:20|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|5
1639995510000|2021-12-20 10:18:30|930.5|925.5|930.4|925.4|930.6|925.6|930.4|925.4|4
1639995520000|2021-12-20 10:18:40|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639995540000|2021-12-20 10:19:00|930.5|925.5|930.5|925.5|930.5|925.5|930.4|925.4|11
1639995560000|2021-12-20 10:19:20|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|4
1639995600000|2021-12-20 10:20:00|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639995610000|2021-12-20 10:20:10|930.6|925.6|930.6|925.6|930.7|925.7|930.5|925.5|4
1639995630000|2021-12-20 10:20:30|930.5|925.5|930.5|925.5|930.5|925.5|930.4|925.4|5
1639995640000|2021-12-20 10:20:40|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639995660000|2021-12-20 10:21:00|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639995680000|2021-12-20 10:21:20|930.6|925.6|930.6|925.6|930.6|925.6|930.5|925.5|9
1639995690000|2021-12-20 10:21:30|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|6
1639995700000|2021-12-20 10:21:40|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|5
1639995710000|2021-12-20 10:21:50|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1639995720000|2021-12-20 10:22:00|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639995730000|2021-12-20 10:22:10|930.9|925.9|931|926|931|926|930.8|925.8|4
1639995750000|2021-12-20 10:22:30|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1639995770000|2021-12-20 10:22:50|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|6
1639995780000|2021-12-20 10:23:00|931|926|930.9|925.9|931.2|926.2|930.9|925.9|3
1639995790000|2021-12-20 10:23:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639995800000|2021-12-20 10:23:20|930.7|925.7|930.7|925.7|930.8|925.8|930.7|925.7|5
1639995810000|2021-12-20 10:23:30|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|7
1639995820000|2021-12-20 10:23:40|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|7
1639995830000|2021-12-20 10:23:50|931.1|926.1|931.4|926.4|931.4|926.4|931.1|926.1|4
1639995840000|2021-12-20 10:24:00|931.3|926.3|931.5|926.5|931.6|926.6|931.3|926.3|9
1639995850000|2021-12-20 10:24:10|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|8
1639995860000|2021-12-20 10:24:20|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|4
1639995870000|2021-12-20 10:24:30|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|8
1639995880000|2021-12-20 10:24:40|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|2
1639995890000|2021-12-20 10:24:50|931.3|926.3|931.4|926.4|931.4|926.4|931.3|926.3|10
1639995900000|2021-12-20 10:25:00|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639995910000|2021-12-20 10:25:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|6
1639995930000|2021-12-20 10:25:30|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1639995940000|2021-12-20 10:25:40|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639995950000|2021-12-20 10:25:50|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|4
1639995960000|2021-12-20 10:26:00|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639995970000|2021-12-20 10:26:10|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639996030000|2021-12-20 10:27:10|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639996050000|2021-12-20 10:27:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639996080000|2021-12-20 10:28:00|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1639996090000|2021-12-20 10:28:10|930.1|925.1|930.4|925.4|930.4|925.4|930.1|925.1|5
1639996100000|2021-12-20 10:28:20|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639996120000|2021-12-20 10:28:40|930.9|925.9|930.8|925.8|930.9|925.9|930.8|925.8|2
1639996130000|2021-12-20 10:28:50|930.7|925.7|931.1|926.1|931.1|926.1|930.7|925.7|6
1639996140000|2021-12-20 10:29:00|931|926|931.1|926.1|931.2|926.2|931|926|6
1639996190000|2021-12-20 10:29:50|931.2|926.2|931.1|926.1|931.3|926.3|931.1|926.1|6
1639996200000|2021-12-20 10:30:00|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1639996210000|2021-12-20 10:30:10|931.1|926.1|931|926|931.1|926.1|931|926|2
1639996220000|2021-12-20 10:30:20|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1639996230000|2021-12-20 10:30:30|930.6|925.6|930.5|925.5|930.6|925.6|930.4|925.4|4
1639996240000|2021-12-20 10:30:40|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1639996260000|2021-12-20 10:31:00|930.3|925.3|930.4|925.4|930.5|925.5|930.3|925.3|4
1639996270000|2021-12-20 10:31:10|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639996300000|2021-12-20 10:31:40|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639996310000|2021-12-20 10:31:50|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|4
1639996320000|2021-12-20 10:32:00|930|925|930.1|925.1|930.1|925.1|930|925|2
1639996330000|2021-12-20 10:32:10|930|925|930|925|930|925|930|925|1
1639996340000|2021-12-20 10:32:20|929.9|924.9|929.8|924.8|929.9|924.9|929.7|924.7|6
1639996350000|2021-12-20 10:32:30|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1639996360000|2021-12-20 10:32:40|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1639996370000|2021-12-20 10:32:50|929.7|924.7|929.5|924.5|929.7|924.7|929.4|924.4|7
1639996380000|2021-12-20 10:33:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|6
1639996390000|2021-12-20 10:33:10|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|6
1639996400000|2021-12-20 10:33:20|929.4|924.4|929.1|924.1|929.5|924.5|929.1|924.1|8
1639996410000|2021-12-20 10:33:30|929.2|924.2|928.9|923.9|929.3|924.3|928.9|923.9|7
1639996430000|2021-12-20 10:33:50|928.8|923.8|928.6|923.6|928.9|923.9|928.6|923.6|4
1639996440000|2021-12-20 10:34:00|928.8|923.8|929.4|924.4|929.4|924.4|928.8|923.8|5
1639996450000|2021-12-20 10:34:10|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639996480000|2021-12-20 10:34:40|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639996500000|2021-12-20 10:35:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|10
1639996510000|2021-12-20 10:35:10|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1639996520000|2021-12-20 10:35:20|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1639996530000|2021-12-20 10:35:30|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|3
1639996560000|2021-12-20 10:36:00|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1639996570000|2021-12-20 10:36:10|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639996580000|2021-12-20 10:36:20|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|5
1639996590000|2021-12-20 10:36:30|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|8
1639996600000|2021-12-20 10:36:40|929.7|924.7|929.8|924.8|929.9|924.9|929.7|924.7|4
1639996610000|2021-12-20 10:36:50|929.9|924.9|930|925|930|925|929.9|924.9|2
1639996620000|2021-12-20 10:37:00|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|3
1639996630000|2021-12-20 10:37:10|929.5|924.5|929.4|924.4|929.6|924.6|929.4|924.4|4
1639996640000|2021-12-20 10:37:20|929.3|924.3|929.2|924.2|929.3|924.3|929.1|924.1|4
1639996650000|2021-12-20 10:37:30|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1639996660000|2021-12-20 10:37:40|929|924|929|924|929.1|924.1|929|924|5
1639996680000|2021-12-20 10:38:00|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639996690000|2021-12-20 10:38:10|929|924|929.2|924.2|929.2|924.2|929|924|4
1639996700000|2021-12-20 10:38:20|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639996720000|2021-12-20 10:38:40|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|5
1639996730000|2021-12-20 10:38:50|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|4
1639996740000|2021-12-20 10:39:00|929|924|929.1|924.1|929.1|924.1|929|924|6
1639996750000|2021-12-20 10:39:10|929|924|929.1|924.1|929.1|924.1|929|924|2
1639996760000|2021-12-20 10:39:20|929|924|929.1|924.1|929.2|924.2|929|924|4
1639996770000|2021-12-20 10:39:30|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639996780000|2021-12-20 10:39:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639996790000|2021-12-20 10:39:50|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639996800000|2021-12-20 10:40:00|929.1|924.1|929|924|929.1|924.1|929|924|4
1639996810000|2021-12-20 10:40:10|929.1|924.1|929|924|929.1|924.1|929|924|2
1639996820000|2021-12-20 10:40:20|928.9|923.9|929|924|929|924|928.9|923.9|2
1639996830000|2021-12-20 10:40:30|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639996840000|2021-12-20 10:40:40|929|924|929|924|929|924|929|924|1
1639996850000|2021-12-20 10:40:50|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639996860000|2021-12-20 10:41:00|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|5
1639996870000|2021-12-20 10:41:10|928.8|923.8|928.8|923.8|928.9|923.9|928.8|923.8|3
1639996890000|2021-12-20 10:41:30|928.9|923.9|928.9|923.9|929|924|928.9|923.9|5
1639996900000|2021-12-20 10:41:40|929|924|929|924|929|924|929|924|1
1639996920000|2021-12-20 10:42:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639996930000|2021-12-20 10:42:10|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|2
1639996940000|2021-12-20 10:42:20|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639996970000|2021-12-20 10:42:50|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1639996980000|2021-12-20 10:43:00|929.6|924.6|929.7|924.7|929.7|924.7|929.5|924.5|4
1639996990000|2021-12-20 10:43:10|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|3
1639997020000|2021-12-20 10:43:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639997030000|2021-12-20 10:43:50|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|3
1639997040000|2021-12-20 10:44:00|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1639997050000|2021-12-20 10:44:10|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|5
1639997060000|2021-12-20 10:44:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639997080000|2021-12-20 10:44:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639997090000|2021-12-20 10:44:50|929.8|924.8|929.8|924.8|929.8|924.8|929.7|924.7|3
1639997110000|2021-12-20 10:45:10|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1639997130000|2021-12-20 10:45:30|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|5
1639997140000|2021-12-20 10:45:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1639997150000|2021-12-20 10:45:50|929.8|924.8|929.8|924.8|929.8|924.8|929.7|924.7|3
1639997160000|2021-12-20 10:46:00|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1639997170000|2021-12-20 10:46:10|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|7
1639997180000|2021-12-20 10:46:20|929.8|924.8|929.8|924.8|929.8|924.8|929.7|924.7|9
1639997190000|2021-12-20 10:46:30|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|8
1639997200000|2021-12-20 10:46:40|929.7|924.7|929.9|924.9|929.9|924.9|929.7|924.7|5
1639997210000|2021-12-20 10:46:50|929.7|924.7|929.9|924.9|929.9|924.9|929.7|924.7|3
1639997220000|2021-12-20 10:47:00|929.8|924.8|930|925|930|925|929.8|924.8|3
1639997230000|2021-12-20 10:47:10|929.9|924.9|929.9|924.9|930|925|929.9|924.9|7
1639997250000|2021-12-20 10:47:30|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1639997260000|2021-12-20 10:47:40|930|925|930.1|925.1|930.1|925.1|930|925|4
1639997280000|2021-12-20 10:48:00|930|925|930.1|925.1|930.1|925.1|929.8|924.8|4
1639997300000|2021-12-20 10:48:20|930|925|930.1|925.1|930.1|925.1|930|925|4
1639997320000|2021-12-20 10:48:40|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1639997340000|2021-12-20 10:49:00|930.5|925.5|930.7|925.7|930.7|925.7|930.5|925.5|3
1639997370000|2021-12-20 10:49:30|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|4
1639997380000|2021-12-20 10:49:40|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639997390000|2021-12-20 10:49:50|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|3
1639997400000|2021-12-20 10:50:00|930.8|925.8|931|926|931|926|930.8|925.8|3
1639997410000|2021-12-20 10:50:10|931.1|926.1|931|926|931.1|926.1|931|926|2
1639997430000|2021-12-20 10:50:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1639997440000|2021-12-20 10:50:40|930.7|925.7|930.7|925.7|930.7|925.7|930.7|925.7|1
1639997480000|2021-12-20 10:51:20|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|3
1639997500000|2021-12-20 10:51:40|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639997540000|2021-12-20 10:52:20|930.4|925.4|930.5|925.5|930.6|925.6|930.4|925.4|6
1639997550000|2021-12-20 10:52:30|930.6|925.6|930.5|925.5|930.6|925.6|930.4|925.4|4
1639997560000|2021-12-20 10:52:40|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|5
1639997570000|2021-12-20 10:52:50|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1639997590000|2021-12-20 10:53:10|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1639997600000|2021-12-20 10:53:20|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|4
1639997610000|2021-12-20 10:53:30|930.2|925.2|930.4|925.4|930.4|925.4|930.2|925.2|6
1639997630000|2021-12-20 10:53:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639997640000|2021-12-20 10:54:00|930.4|925.4|930.6|925.6|930.6|925.6|930.4|925.4|3
1639997660000|2021-12-20 10:54:20|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1639997670000|2021-12-20 10:54:30|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1639997690000|2021-12-20 10:54:50|930.3|925.3|930.6|925.6|930.7|925.7|930.3|925.3|6
1639997700000|2021-12-20 10:55:00|930.7|925.7|930.7|925.7|930.8|925.8|930.6|925.6|5
1639997710000|2021-12-20 10:55:10|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1639997720000|2021-12-20 10:55:20|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639997740000|2021-12-20 10:55:40|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|9
1639997760000|2021-12-20 10:56:00|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1639997770000|2021-12-20 10:56:10|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|4
1639997790000|2021-12-20 10:56:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1639997800000|2021-12-20 10:56:40|930.5|925.5|930.4|925.4|930.8|925.8|930.4|925.4|6
1639997810000|2021-12-20 10:56:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1639997820000|2021-12-20 10:57:00|930.4|925.4|930.9|925.9|930.9|925.9|930.4|925.4|4
1639997840000|2021-12-20 10:57:20|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1639997850000|2021-12-20 10:57:30|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|2
1639997870000|2021-12-20 10:57:50|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|5
1639997890000|2021-12-20 10:58:10|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1639997920000|2021-12-20 10:58:40|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1639997930000|2021-12-20 10:58:50|930.2|925.2|930.4|925.4|930.4|925.4|930.2|925.2|3
1639997940000|2021-12-20 10:59:00|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1639997950000|2021-12-20 10:59:10|930|925|930|925|930|925|930|925|1
1639997960000|2021-12-20 10:59:20|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1639997970000|2021-12-20 10:59:30|930|925|930|925|930.1|925.1|930|925|3
1639997980000|2021-12-20 10:59:40|930.1|925.1|930|925|930.1|925.1|930|925|6
1639998000000|2021-12-20 11:00:00|930.1|925.1|930.1|925.1|930.1|925.1|930|925|17
1639998030000|2021-12-20 11:00:30|930|925|930|925|930|925|930|925|1
1639998040000|2021-12-20 11:00:40|929.7|924.7|929.5|924.5|929.7|924.7|929.5|924.5|2
1639998050000|2021-12-20 11:00:50|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1639998060000|2021-12-20 11:01:00|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|5
1639998070000|2021-12-20 11:01:10|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|9
1639998080000|2021-12-20 11:01:20|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1639998090000|2021-12-20 11:01:30|929.5|924.5|929.4|924.4|929.5|924.5|929.3|924.3|6
1639998110000|2021-12-20 11:01:50|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|5
1639998120000|2021-12-20 11:02:00|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|4
1639998150000|2021-12-20 11:02:30|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1639998170000|2021-12-20 11:02:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639998180000|2021-12-20 11:03:00|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|4
1639998190000|2021-12-20 11:03:10|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639998200000|2021-12-20 11:03:20|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1639998210000|2021-12-20 11:03:30|929.3|924.3|928.9|923.9|929.3|924.3|928.9|923.9|5
1639998230000|2021-12-20 11:03:50|928.8|923.8|928.5|923.5|928.8|923.8|928.5|923.5|3
1639998240000|2021-12-20 11:04:00|928.6|923.6|928.6|923.6|928.6|923.6|928.5|923.5|3
1639998250000|2021-12-20 11:04:10|928.5|923.5|928.5|923.5|928.6|923.6|928.4|923.4|5
1639998270000|2021-12-20 11:04:30|928.6|923.6|928.5|923.5|928.6|923.6|928.4|923.4|6
1639998280000|2021-12-20 11:04:40|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639998290000|2021-12-20 11:04:50|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639998300000|2021-12-20 11:05:00|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|4
1639998310000|2021-12-20 11:05:10|928.4|923.4|928.2|923.2|928.4|923.4|928.2|923.2|5
1639998320000|2021-12-20 11:05:20|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639998350000|2021-12-20 11:05:50|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639998360000|2021-12-20 11:06:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639998370000|2021-12-20 11:06:10|928.6|923.6|928.3|923.3|928.6|923.6|928.3|923.3|3
1639998390000|2021-12-20 11:06:30|928|923|928.1|923.1|928.2|923.2|928|923|4
1639998400000|2021-12-20 11:06:40|928.2|923.2|928.2|923.2|928.2|923.2|928.2|923.2|1
1639998410000|2021-12-20 11:06:50|928.1|923.1|928.3|923.3|928.3|923.3|928.1|923.1|3
1639998420000|2021-12-20 11:07:00|928.2|923.2|928.1|923.1|928.2|923.2|928.1|923.1|2
1639998430000|2021-12-20 11:07:10|928.2|923.2|928.2|923.2|928.2|923.2|928.1|923.1|3
1639998440000|2021-12-20 11:07:20|928|923|928|923|928|923|928|923|1
1639998470000|2021-12-20 11:07:50|928.1|923.1|928.1|923.1|928.1|923.1|928.1|923.1|1
1639998480000|2021-12-20 11:08:00|928|923|928|923|928|923|928|923|1
1639998490000|2021-12-20 11:08:10|927.9|922.9|927.9|922.9|927.9|922.9|927.9|922.9|1
1639998500000|2021-12-20 11:08:20|928|923|928.1|923.1|928.1|923.1|928|923|4
1639998510000|2021-12-20 11:08:30|928|923|928|923|928|923|928|923|1
1639998520000|2021-12-20 11:08:40|927.9|922.9|927.9|922.9|928|923|927.9|922.9|3
1639998530000|2021-12-20 11:08:50|928|923|928|923|928|923|927.9|922.9|5
1639998540000|2021-12-20 11:09:00|928.2|923.2|927.9|922.9|928.2|923.2|927.9|922.9|6
1639998550000|2021-12-20 11:09:10|928|923|927.7|922.7|928|923|927.7|922.7|6
1639998570000|2021-12-20 11:09:30|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|5
1639998590000|2021-12-20 11:09:50|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1639998600000|2021-12-20 11:10:00|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|2
1639998620000|2021-12-20 11:10:20|927.4|922.4|927.6|922.6|927.6|922.6|927.4|922.4|2
1639998630000|2021-12-20 11:10:30|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1639998660000|2021-12-20 11:11:00|927.4|922.4|927.4|922.4|927.4|922.4|927.3|922.3|5
1639998680000|2021-12-20 11:11:20|927.5|922.5|927.5|922.5|927.5|922.5|927.5|922.5|1
1639998700000|2021-12-20 11:11:40|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1639998730000|2021-12-20 11:12:10|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|4
1639998740000|2021-12-20 11:12:20|928.2|923.2|928.3|923.3|928.3|923.3|928.2|923.2|2
1639998750000|2021-12-20 11:12:30|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639998790000|2021-12-20 11:13:10|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1639998800000|2021-12-20 11:13:20|928.2|923.2|928.5|923.5|928.6|923.6|928.2|923.2|8
1639998810000|2021-12-20 11:13:30|928.6|923.6|928.6|923.6|928.6|923.6|928.5|923.5|5
1639998840000|2021-12-20 11:14:00|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|2
1639998850000|2021-12-20 11:14:10|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639998860000|2021-12-20 11:14:20|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|4
1639998890000|2021-12-20 11:14:50|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1639998900000|2021-12-20 11:15:00|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639998910000|2021-12-20 11:15:10|928.6|923.6|928.7|923.7|928.7|923.7|928.6|923.6|2
1639998960000|2021-12-20 11:16:00|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1639998980000|2021-12-20 11:16:20|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1639999000000|2021-12-20 11:16:40|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639999010000|2021-12-20 11:16:50|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1639999030000|2021-12-20 11:17:10|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|7
1639999040000|2021-12-20 11:17:20|928.4|923.4|928.8|923.8|928.8|923.8|928.4|923.4|4
1639999050000|2021-12-20 11:17:30|928.7|923.7|928.9|923.9|929.2|924.2|928.7|923.7|8
1639999070000|2021-12-20 11:17:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1639999080000|2021-12-20 11:18:00|928.7|923.7|928.6|923.6|928.7|923.7|928.6|923.6|2
1639999120000|2021-12-20 11:18:40|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1639999140000|2021-12-20 11:19:00|928.5|923.5|928.4|923.4|928.6|923.6|928.4|923.4|3
1639999150000|2021-12-20 11:19:10|928.3|923.3|928.5|923.5|928.6|923.6|928.3|923.3|3
1639999180000|2021-12-20 11:19:40|928.6|923.6|928.6|923.6|928.6|923.6|928.5|923.5|5
1639999190000|2021-12-20 11:19:50|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1639999210000|2021-12-20 11:20:10|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|6
1639999220000|2021-12-20 11:20:20|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|2
1639999230000|2021-12-20 11:20:30|928.6|923.6|928.5|923.5|928.6|923.6|928.5|923.5|6
1639999240000|2021-12-20 11:20:40|928.6|923.6|928.6|923.6|928.7|923.7|928.5|923.5|7
1639999250000|2021-12-20 11:20:50|928.5|923.5|928.9|923.9|928.9|923.9|928.5|923.5|5
1639999260000|2021-12-20 11:21:00|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|5
1639999270000|2021-12-20 11:21:10|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1639999320000|2021-12-20 11:22:00|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|2
1639999340000|2021-12-20 11:22:20|929|924|929.1|924.1|929.1|924.1|929|924|2
1639999350000|2021-12-20 11:22:30|929|924|929.1|924.1|929.1|924.1|929|924|2
1639999380000|2021-12-20 11:23:00|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639999390000|2021-12-20 11:23:10|929.4|924.4|929.2|924.2|929.4|924.4|929.2|924.2|3
1639999400000|2021-12-20 11:23:20|929|924|929.1|924.1|929.1|924.1|929|924|2
1639999420000|2021-12-20 11:23:40|929|924|929.1|924.1|929.1|924.1|929|924|6
1639999440000|2021-12-20 11:24:00|929.2|924.2|929|924|929.2|924.2|929|924|3
1639999450000|2021-12-20 11:24:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639999460000|2021-12-20 11:24:20|929|924|928.8|923.8|929|924|928.8|923.8|4
1639999470000|2021-12-20 11:24:30|929|924|929.1|924.1|929.2|924.2|928.9|923.9|4
1639999490000|2021-12-20 11:24:50|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639999500000|2021-12-20 11:25:00|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|5
1639999510000|2021-12-20 11:25:10|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1639999520000|2021-12-20 11:25:20|929.1|924.1|929.1|924.1|929.2|924.2|929.1|924.1|3
1639999530000|2021-12-20 11:25:30|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1639999650000|2021-12-20 11:27:30|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|3
1639999660000|2021-12-20 11:27:40|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|5
1639999680000|2021-12-20 11:28:00|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1639999690000|2021-12-20 11:28:10|929.2|924.2|929.2|924.2|929.3|924.3|929.2|924.2|3
1639999710000|2021-12-20 11:28:30|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|4
1639999730000|2021-12-20 11:28:50|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639999740000|2021-12-20 11:29:00|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639999750000|2021-12-20 11:29:10|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1639999760000|2021-12-20 11:29:20|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639999770000|2021-12-20 11:29:30|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639999780000|2021-12-20 11:29:40|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1639999800000|2021-12-20 11:30:00|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639999820000|2021-12-20 11:30:20|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1639999830000|2021-12-20 11:30:30|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639999840000|2021-12-20 11:30:40|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1639999860000|2021-12-20 11:31:00|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1639999900000|2021-12-20 11:31:40|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1639999920000|2021-12-20 11:32:00|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|4
1639999930000|2021-12-20 11:32:10|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|7
1639999950000|2021-12-20 11:32:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1639999970000|2021-12-20 11:32:50|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1639999980000|2021-12-20 11:33:00|930|925|929.9|924.9|930|925|929.9|924.9|4
1639999990000|2021-12-20 11:33:10|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1640000010000|2021-12-20 11:33:30|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1640000040000|2021-12-20 11:34:00|930|925|930.1|925.1|930.2|925.2|930|925|4
1640000050000|2021-12-20 11:34:10|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|2
1640000060000|2021-12-20 11:34:20|930|925|930|925|930|925|930|925|1
1640000070000|2021-12-20 11:34:30|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1640000090000|2021-12-20 11:34:50|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1640000110000|2021-12-20 11:35:10|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1640000120000|2021-12-20 11:35:20|929.6|924.6|929.9|924.9|929.9|924.9|929.5|924.5|6
1640000140000|2021-12-20 11:35:40|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1640000150000|2021-12-20 11:35:50|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|5
1640000180000|2021-12-20 11:36:20|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|3
1640000190000|2021-12-20 11:36:30|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1640000220000|2021-12-20 11:37:00|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1640000230000|2021-12-20 11:37:10|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1640000240000|2021-12-20 11:37:20|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1640000250000|2021-12-20 11:37:30|929.5|924.5|929.4|924.4|929.6|924.6|929.4|924.4|4
1640000260000|2021-12-20 11:37:40|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1640000280000|2021-12-20 11:38:00|929.2|924.2|929.3|924.3|929.3|924.3|929.1|924.1|3
1640000290000|2021-12-20 11:38:10|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1640000300000|2021-12-20 11:38:20|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|5
1640000310000|2021-12-20 11:38:30|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1640000340000|2021-12-20 11:39:00|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1640000350000|2021-12-20 11:39:10|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1640000370000|2021-12-20 11:39:30|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1640000380000|2021-12-20 11:39:40|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1640000400000|2021-12-20 11:40:00|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|5
1640000410000|2021-12-20 11:40:10|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|4
1640000520000|2021-12-20 11:42:00|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1640000530000|2021-12-20 11:42:10|929.9|924.9|929.7|924.7|929.9|924.9|929.7|924.7|3
1640000540000|2021-12-20 11:42:20|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1640000550000|2021-12-20 11:42:30|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|5
1640000560000|2021-12-20 11:42:40|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|5
1640000580000|2021-12-20 11:43:00|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|3
1640000590000|2021-12-20 11:43:10|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1640000620000|2021-12-20 11:43:40|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1640000630000|2021-12-20 11:43:50|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1640000640000|2021-12-20 11:44:00|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1640000650000|2021-12-20 11:44:10|929.7|924.7|929.5|924.5|929.7|924.7|929.5|924.5|5
1640000660000|2021-12-20 11:44:20|929.7|924.7|929.6|924.6|929.7|924.7|929.5|924.5|6
1640000670000|2021-12-20 11:44:30|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1640000680000|2021-12-20 11:44:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1640000690000|2021-12-20 11:44:50|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|7
1640000700000|2021-12-20 11:45:00|929.6|924.6|929.9|924.9|929.9|924.9|929.6|924.6|3
1640000710000|2021-12-20 11:45:10|930|925|929.9|924.9|930|925|929.9|924.9|2
1640000720000|2021-12-20 11:45:20|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1640000730000|2021-12-20 11:45:30|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|5
1640000740000|2021-12-20 11:45:40|930.1|925.1|930.3|925.3|930.3|925.3|930.1|925.1|4
1640000750000|2021-12-20 11:45:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|3
1640000760000|2021-12-20 11:46:00|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|5
1640000780000|2021-12-20 11:46:20|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1640000790000|2021-12-20 11:46:30|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1640000800000|2021-12-20 11:46:40|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1640000810000|2021-12-20 11:46:50|930|925|930.5|925.5|930.5|925.5|930|925|5
1640000830000|2021-12-20 11:47:10|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1640000840000|2021-12-20 11:47:20|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1640000850000|2021-12-20 11:47:30|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|4
1640000860000|2021-12-20 11:47:40|930.4|925.4|930.1|925.1|930.4|925.4|930.1|925.1|7
1640000890000|2021-12-20 11:48:10|930|925|929.8|924.8|930.1|925.1|929.8|924.8|4
1640000910000|2021-12-20 11:48:30|929.7|924.7|929.6|924.6|929.7|924.7|929.5|924.5|4
1640000930000|2021-12-20 11:48:50|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|3
1640000940000|2021-12-20 11:49:00|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|4
1640000950000|2021-12-20 11:49:10|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1640001000000|2021-12-20 11:50:00|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1640001060000|2021-12-20 11:51:00|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1640001070000|2021-12-20 11:51:10|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|7
1640001080000|2021-12-20 11:51:20|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1640001110000|2021-12-20 11:51:50|929.4|924.4|929.4|924.4|929.5|924.5|929.4|924.4|3
1640001120000|2021-12-20 11:52:00|929.5|924.5|929.3|924.3|929.5|924.5|929.3|924.3|3
1640001130000|2021-12-20 11:52:10|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1640001140000|2021-12-20 11:52:20|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1640001170000|2021-12-20 11:52:50|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1640001180000|2021-12-20 11:53:00|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|10
1640001190000|2021-12-20 11:53:10|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|3
1640001240000|2021-12-20 11:54:00|929.7|924.7|929.3|924.3|929.7|924.7|929.3|924.3|4
1640001250000|2021-12-20 11:54:10|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1640001260000|2021-12-20 11:54:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1640001270000|2021-12-20 11:54:30|929|924|929.2|924.2|929.2|924.2|928.9|923.9|4
1640001280000|2021-12-20 11:54:40|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|2
1640001300000|2021-12-20 11:55:00|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1640001320000|2021-12-20 11:55:20|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1640001360000|2021-12-20 11:56:00|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1640001370000|2021-12-20 11:56:10|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1640001380000|2021-12-20 11:56:20|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|3
1640001390000|2021-12-20 11:56:30|929.4|924.4|929.2|924.2|929.4|924.4|929.2|924.2|4
1640001400000|2021-12-20 11:56:40|929.1|924.1|928.9|923.9|929.1|924.1|928.9|923.9|2
1640001410000|2021-12-20 11:56:50|929|924|928.9|923.9|929|924|928.9|923.9|8
1640001420000|2021-12-20 11:57:00|928.7|923.7|928.7|923.7|928.9|923.9|928.7|923.7|6
1640001430000|2021-12-20 11:57:10|928.9|923.9|929|924|929|924|928.9|923.9|2
1640001440000|2021-12-20 11:57:20|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|2
1640001450000|2021-12-20 11:57:30|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|3
1640001460000|2021-12-20 11:57:40|929|924|929|924|929.1|924.1|929|924|3
1640001470000|2021-12-20 11:57:50|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1640001480000|2021-12-20 11:58:00|929.1|924.1|929.3|924.3|929.3|924.3|929.1|924.1|3
1640001490000|2021-12-20 11:58:10|929.2|924.2|929.5|924.5|929.5|924.5|929.2|924.2|4
1640001510000|2021-12-20 11:58:30|929.4|924.4|929.4|924.4|929.5|924.5|929.3|924.3|6
1640001520000|2021-12-20 11:58:40|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|10
1640001530000|2021-12-20 11:58:50|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1640001540000|2021-12-20 11:59:00|929.3|924.3|929.5|924.5|929.6|924.6|929.3|924.3|5
1640001580000|2021-12-20 11:59:40|929.6|924.6|929.6|924.6|929.7|924.7|929.5|924.5|7
1640001590000|2021-12-20 11:59:50|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|5
1640001600000|2021-12-20 12:00:00|929.6|924.6|929.8|924.8|929.8|924.8|929.3|924.3|10
1640001610000|2021-12-20 12:00:10|929.9|924.9|930.1|925.1|930.2|925.2|929.8|924.8|7
1640001620000|2021-12-20 12:00:20|930|925|930.1|925.1|930.1|925.1|929.9|924.9|4
1640001630000|2021-12-20 12:00:30|930|925|929.7|924.7|930|925|929.7|924.7|4
1640001640000|2021-12-20 12:00:40|929.6|924.6|929.6|924.6|929.6|924.6|929.6|924.6|1
1640001650000|2021-12-20 12:00:50|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|7
1640001660000|2021-12-20 12:01:00|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|4
1640001670000|2021-12-20 12:01:10|929.8|924.8|930|925|930|925|929.8|924.8|3
1640001680000|2021-12-20 12:01:20|930.1|925.1|930.2|925.2|930.2|925.2|930|925|4
1640001690000|2021-12-20 12:01:30|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1640001720000|2021-12-20 12:02:00|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1640001740000|2021-12-20 12:02:20|930.2|925.2|930.5|925.5|930.5|925.5|930.2|925.2|5
1640001750000|2021-12-20 12:02:30|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1640001760000|2021-12-20 12:02:40|930.4|925.4|930.3|925.3|930.5|925.5|930.3|925.3|8
1640001780000|2021-12-20 12:03:00|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|2
1640001830000|2021-12-20 12:03:50|930|925|929.9|924.9|930|925|929.9|924.9|2
1640001840000|2021-12-20 12:04:00|930|925|930|925|930|925|929.9|924.9|3
1640001860000|2021-12-20 12:04:20|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|3
1640001870000|2021-12-20 12:04:30|930|925|930|925|930|925|930|925|1
1640001880000|2021-12-20 12:04:40|930.3|925.3|930.2|925.2|930.3|925.3|930.1|925.1|4
1640001890000|2021-12-20 12:04:50|930.3|925.3|930.4|925.4|930.4|925.4|930.2|925.2|6
1640001900000|2021-12-20 12:05:00|930.3|925.3|930.2|925.2|930.3|925.3|930.1|925.1|13
1640001920000|2021-12-20 12:05:20|930.1|925.1|930.2|925.2|930.2|925.2|930|925|4
1640001940000|2021-12-20 12:05:40|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1640001980000|2021-12-20 12:06:20|930.1|925.1|930.1|925.1|930.1|925.1|930|925|5
1640001990000|2021-12-20 12:06:30|930|925|930.2|925.2|930.2|925.2|930|925|3
1640002000000|2021-12-20 12:06:40|930.1|925.1|930.2|925.2|930.3|925.3|930.1|925.1|6
1640002010000|2021-12-20 12:06:50|930.3|925.3|930.3|925.3|930.5|925.5|930.3|925.3|4
1640002020000|2021-12-20 12:07:00|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1640002030000|2021-12-20 12:07:10|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1640002040000|2021-12-20 12:07:20|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|6
1640002050000|2021-12-20 12:07:30|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|6
1640002060000|2021-12-20 12:07:40|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1640002070000|2021-12-20 12:07:50|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|5
1640002100000|2021-12-20 12:08:20|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|6
1640002110000|2021-12-20 12:08:30|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1640002120000|2021-12-20 12:08:40|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1640002140000|2021-12-20 12:09:00|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|8
1640002150000|2021-12-20 12:09:10|930.4|925.4|930.5|925.5|930.5|925.5|930.3|925.3|8
1640002160000|2021-12-20 12:09:20|930.7|925.7|930.5|925.5|930.8|925.8|930.5|925.5|4
1640002180000|2021-12-20 12:09:40|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|3
1640002210000|2021-12-20 12:10:10|930.3|925.3|930.3|925.3|930.3|925.3|930.3|925.3|1
1640002230000|2021-12-20 12:10:30|930.4|925.4|929.8|924.8|930.4|925.4|929.8|924.8|5
1640002240000|2021-12-20 12:10:40|929.7|924.7|930.1|925.1|930.1|925.1|929.7|924.7|2
1640002260000|2021-12-20 12:11:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1640002270000|2021-12-20 12:11:10|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|2
1640002290000|2021-12-20 12:11:30|930.1|925.1|930.3|925.3|930.3|925.3|930.1|925.1|3
1640002300000|2021-12-20 12:11:40|930.1|925.1|930|925|930.1|925.1|930|925|2
1640002310000|2021-12-20 12:11:50|930.1|925.1|930.1|925.1|930.1|925.1|930|925|3
1640002320000|2021-12-20 12:12:00|930|925|929.9|924.9|930|925|929.9|924.9|2
1640002330000|2021-12-20 12:12:10|930|925|930|925|930|925|930|925|1
1640002340000|2021-12-20 12:12:20|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1640002350000|2021-12-20 12:12:30|930|925|930|925|930|925|930|925|1
1640002360000|2021-12-20 12:12:40|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1640002370000|2021-12-20 12:12:50|930|925|930|925|930|925|930|925|1
1640002390000|2021-12-20 12:13:10|929.9|924.9|929.6|924.6|929.9|924.9|929.6|924.6|3
1640002400000|2021-12-20 12:13:20|929.5|924.5|929.7|924.7|929.7|924.7|929.5|924.5|2
1640002410000|2021-12-20 12:13:30|929.5|924.5|929.5|924.5|929.5|924.5|929.4|924.4|3
1640002420000|2021-12-20 12:13:40|929.4|924.4|929.6|924.6|929.7|924.7|929.4|924.4|3
1640002440000|2021-12-20 12:14:00|929.5|924.5|929.2|924.2|929.5|924.5|929.1|924.1|5
1640002450000|2021-12-20 12:14:10|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|3
1640002460000|2021-12-20 12:14:20|929.4|924.4|929.7|924.7|929.7|924.7|929.4|924.4|5
1640002470000|2021-12-20 12:14:30|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1640002480000|2021-12-20 12:14:40|930|925|930|925|930|925|930|925|1
1640002490000|2021-12-20 12:14:50|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1640002510000|2021-12-20 12:15:10|930|925|930.1|925.1|930.1|925.1|930|925|2
1640002530000|2021-12-20 12:15:30|930|925|930|925|930|925|929.9|924.9|3
1640002540000|2021-12-20 12:15:40|930.1|925.1|929.9|924.9|930.1|925.1|929.9|924.9|9
1640002550000|2021-12-20 12:15:50|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1640002570000|2021-12-20 12:16:10|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|6
1640002590000|2021-12-20 12:16:30|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|4
1640002600000|2021-12-20 12:16:40|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1640002610000|2021-12-20 12:16:50|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|4
1640002620000|2021-12-20 12:17:00|929.4|924.4|929.5|924.5|929.5|924.5|929.4|924.4|2
1640002650000|2021-12-20 12:17:30|929.4|924.4|929.2|924.2|929.4|924.4|929.1|924.1|4
1640002710000|2021-12-20 12:18:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1640002730000|2021-12-20 12:18:50|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1640002740000|2021-12-20 12:19:00|929.5|924.5|929.7|924.7|929.7|924.7|929.5|924.5|2
1640002750000|2021-12-20 12:19:10|929.6|924.6|929.6|924.6|929.7|924.7|929.6|924.6|3
1640002760000|2021-12-20 12:19:20|929.7|924.7|929.3|924.3|929.8|924.8|929.3|924.3|7
1640002770000|2021-12-20 12:19:30|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1640002780000|2021-12-20 12:19:40|929.3|924.3|930|925|930|925|929.3|924.3|5
1640002790000|2021-12-20 12:19:50|929.8|924.8|929.9|924.9|929.9|924.9|929.7|924.7|3
1640002800000|2021-12-20 12:20:00|929.7|924.7|929.8|924.8|929.8|924.8|929.5|924.5|10
1640002810000|2021-12-20 12:20:10|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|2
1640002830000|2021-12-20 12:20:30|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|6
1640002840000|2021-12-20 12:20:40|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1640002850000|2021-12-20 12:20:50|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|2
1640002860000|2021-12-20 12:21:00|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|5
1640002900000|2021-12-20 12:21:40|929.9|924.9|930|925|930|925|929.8|924.8|4
1640002910000|2021-12-20 12:21:50|930.1|925.1|930.4|925.4|930.4|925.4|930.1|925.1|3
1640002920000|2021-12-20 12:22:00|930.5|925.5|930.5|925.5|930.5|925.5|930.4|925.4|9
1640002930000|2021-12-20 12:22:10|930.4|925.4|930.7|925.7|930.7|925.7|930.4|925.4|3
1640002940000|2021-12-20 12:22:20|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1640002950000|2021-12-20 12:22:30|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1640002970000|2021-12-20 12:22:50|930.8|925.8|930.7|925.7|930.8|925.8|930.6|925.6|6
1640002980000|2021-12-20 12:23:00|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1640002990000|2021-12-20 12:23:10|930.6|925.6|930.6|925.6|930.6|925.6|930.5|925.5|5
1640003000000|2021-12-20 12:23:20|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1640003010000|2021-12-20 12:23:30|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1640003030000|2021-12-20 12:23:50|930.6|925.6|930.6|925.6|930.6|925.6|930.5|925.5|7
1640003040000|2021-12-20 12:24:00|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|3
1640003050000|2021-12-20 12:24:10|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1640003060000|2021-12-20 12:24:20|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|4
1640003090000|2021-12-20 12:24:50|931|926|930.8|925.8|931|926|930.8|925.8|3
1640003110000|2021-12-20 12:25:10|930.9|925.9|931|926|931|926|930.9|925.9|2
1640003130000|2021-12-20 12:25:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1640003140000|2021-12-20 12:25:40|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1640003160000|2021-12-20 12:26:00|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1640003170000|2021-12-20 12:26:10|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1640003180000|2021-12-20 12:26:20|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1640003200000|2021-12-20 12:26:40|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1640003220000|2021-12-20 12:27:00|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1640003230000|2021-12-20 12:27:10|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1640003240000|2021-12-20 12:27:20|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1640003250000|2021-12-20 12:27:30|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1640003260000|2021-12-20 12:27:40|930|925|929.9|924.9|930|925|929.9|924.9|2
1640003270000|2021-12-20 12:27:50|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|4
1640003280000|2021-12-20 12:28:00|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|4
1640003290000|2021-12-20 12:28:10|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|4
1640003300000|2021-12-20 12:28:20|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|6
1640003310000|2021-12-20 12:28:30|929.7|924.7|929.6|924.6|929.7|924.7|929.6|924.6|2
1640003320000|2021-12-20 12:28:40|929.5|924.5|929.7|924.7|929.7|924.7|929.5|924.5|5
1640003330000|2021-12-20 12:28:50|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1640003340000|2021-12-20 12:29:00|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|3
1640003350000|2021-12-20 12:29:10|929.3|924.3|929.6|924.6|929.6|924.6|929.3|924.3|2
1640003360000|2021-12-20 12:29:20|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1640003370000|2021-12-20 12:29:30|929.8|924.8|929.9|924.9|930|925|929.8|924.8|3
1640003380000|2021-12-20 12:29:40|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|3
1640003390000|2021-12-20 12:29:50|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|3
1640003410000|2021-12-20 12:30:10|929.5|924.5|929.8|924.8|929.9|924.9|929.5|924.5|7
1640003420000|2021-12-20 12:30:20|929.9|924.9|930.2|925.2|930.2|925.2|929.8|924.8|5
1640003440000|2021-12-20 12:30:40|930.3|925.3|929.9|924.9|930.3|925.3|929.9|924.9|4
1640003450000|2021-12-20 12:30:50|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1640003460000|2021-12-20 12:31:00|929.8|924.8|929.7|924.7|929.9|924.9|929.7|924.7|4
1640003470000|2021-12-20 12:31:10|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|4
1640003480000|2021-12-20 12:31:20|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1640003490000|2021-12-20 12:31:30|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|7
1640003500000|2021-12-20 12:31:40|929.9|924.9|929.8|924.8|929.9|924.9|929.7|924.7|4
1640003510000|2021-12-20 12:31:50|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1640003520000|2021-12-20 12:32:00|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|3
1640003530000|2021-12-20 12:32:10|929.3|924.3|929.5|924.5|929.5|924.5|929.3|924.3|3
1640003540000|2021-12-20 12:32:20|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|5
1640003550000|2021-12-20 12:32:30|929.3|924.3|929.3|924.3|929.4|924.4|929.3|924.3|3
1640003560000|2021-12-20 12:32:40|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1640003570000|2021-12-20 12:32:50|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1640003580000|2021-12-20 12:33:00|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|3
1640003610000|2021-12-20 12:33:30|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1640003620000|2021-12-20 12:33:40|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|10
1640003640000|2021-12-20 12:34:00|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1640003680000|2021-12-20 12:34:40|929.5|924.5|929.7|924.7|929.8|924.8|929.5|924.5|7
1640003690000|2021-12-20 12:34:50|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1640003700000|2021-12-20 12:35:00|929.8|924.8|929.4|924.4|929.8|924.8|929.4|924.4|3
1640003710000|2021-12-20 12:35:10|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|6
1640003720000|2021-12-20 12:35:20|929.3|924.3|929.3|924.3|929.3|924.3|929.2|924.2|3
1640003730000|2021-12-20 12:35:30|929.2|924.2|928.9|923.9|929.2|924.2|928.8|923.8|8
1640003740000|2021-12-20 12:35:40|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1640003750000|2021-12-20 12:35:50|929|924|929.1|924.1|929.1|924.1|929|924|2
1640003760000|2021-12-20 12:36:00|929|924|929.1|924.1|929.1|924.1|929|924|8
1640003770000|2021-12-20 12:36:10|929|924|929|924|929.1|924.1|928.9|923.9|5
1640003780000|2021-12-20 12:36:20|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1640003840000|2021-12-20 12:37:20|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1640003880000|2021-12-20 12:38:00|928.8|923.8|928.8|923.8|928.8|923.8|928.7|923.7|3
1640003890000|2021-12-20 12:38:10|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1640003920000|2021-12-20 12:38:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1640003940000|2021-12-20 12:39:00|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|6
1640003950000|2021-12-20 12:39:10|928.8|923.8|928.4|923.4|928.8|923.8|928.3|923.3|3
1640003960000|2021-12-20 12:39:20|928.6|923.6|928.6|923.6|928.7|923.7|928.6|923.6|3
1640003970000|2021-12-20 12:39:30|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|5
1640003980000|2021-12-20 12:39:40|928.4|923.4|928.2|923.2|928.4|923.4|928.2|923.2|8
1640003990000|2021-12-20 12:39:50|928.3|923.3|928.5|923.5|928.5|923.5|928.3|923.3|2
1640004000000|2021-12-20 12:40:00|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1640004030000|2021-12-20 12:40:30|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1640004050000|2021-12-20 12:40:50|928.4|923.4|928.3|923.3|928.4|923.4|928.3|923.3|2
1640004090000|2021-12-20 12:41:30|928.4|923.4|928.5|923.5|928.5|923.5|928.4|923.4|2
1640004100000|2021-12-20 12:41:40|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1640004120000|2021-12-20 12:42:00|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|2
1640004140000|2021-12-20 12:42:20|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1640004150000|2021-12-20 12:42:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1640004160000|2021-12-20 12:42:40|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1640004170000|2021-12-20 12:42:50|928.8|923.8|928.8|923.8|928.9|923.9|928.8|923.8|5
1640004180000|2021-12-20 12:43:00|928.7|923.7|928.9|923.9|928.9|923.9|928.7|923.7|13
1640004190000|2021-12-20 12:43:10|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1640004200000|2021-12-20 12:43:20|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|2
1640004210000|2021-12-20 12:43:30|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|8
1640004230000|2021-12-20 12:43:50|928.9|923.9|928.7|923.7|928.9|923.9|928.7|923.7|2
1640004250000|2021-12-20 12:44:10|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1640004270000|2021-12-20 12:44:30|928.7|923.7|928.7|923.7|928.7|923.7|928.7|923.7|1
1640004280000|2021-12-20 12:44:40|928.6|923.6|928.6|923.6|928.7|923.7|928.6|923.6|3
1640004290000|2021-12-20 12:44:50|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1640004350000|2021-12-20 12:45:50|928.5|923.5|928.5|923.5|928.5|923.5|928.4|923.4|3
1640004390000|2021-12-20 12:46:30|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1640004410000|2021-12-20 12:46:50|928.4|923.4|928.2|923.2|928.4|923.4|928.2|923.2|3
1640004420000|2021-12-20 12:47:00|927.9|922.9|927.6|922.6|927.9|922.9|927.6|922.6|10
1640004430000|2021-12-20 12:47:10|927.5|922.5|927.4|922.4|927.6|922.6|927.3|922.3|6
1640004440000|2021-12-20 12:47:20|927.5|922.5|927.6|922.6|927.7|922.7|927.5|922.5|4
1640004450000|2021-12-20 12:47:30|927.7|922.7|927.6|922.6|927.7|922.7|927.5|922.5|4
1640004460000|2021-12-20 12:47:40|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1640004470000|2021-12-20 12:47:50|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|8
1640004490000|2021-12-20 12:48:10|927.6|922.6|927.7|922.7|927.7|922.7|927.6|922.6|2
1640004500000|2021-12-20 12:48:20|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1640004510000|2021-12-20 12:48:30|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1640004520000|2021-12-20 12:48:40|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1640004530000|2021-12-20 12:48:50|927.8|922.8|927.6|922.6|927.8|922.8|927.6|922.6|2
1640004540000|2021-12-20 12:49:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|2
1640004560000|2021-12-20 12:49:20|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|3
1640004580000|2021-12-20 12:49:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1640004590000|2021-12-20 12:49:50|927.9|922.9|927.8|922.8|927.9|922.9|927.7|922.7|4
1640004600000|2021-12-20 12:50:00|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|3
1640004610000|2021-12-20 12:50:10|927.8|922.8|927.9|922.9|927.9|922.9|927.8|922.8|6
1640004640000|2021-12-20 12:50:40|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1640004660000|2021-12-20 12:51:00|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|8
1640004670000|2021-12-20 12:51:10|928|923|928.1|923.1|928.1|923.1|928|923|2
1640004680000|2021-12-20 12:51:20|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|4
1640004690000|2021-12-20 12:51:30|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1640004710000|2021-12-20 12:51:50|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|2
1640004750000|2021-12-20 12:52:30|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1640004760000|2021-12-20 12:52:40|927.8|922.8|928|923|928|923|927.8|922.8|3
1640004780000|2021-12-20 12:53:00|928.2|923.2|928|923|928.2|923.2|928|923|2
1640004800000|2021-12-20 12:53:20|927.9|922.9|927.8|922.8|927.9|922.9|927.7|922.7|4
1640004810000|2021-12-20 12:53:30|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|3
1640004820000|2021-12-20 12:53:40|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|5
1640004840000|2021-12-20 12:54:00|927.7|922.7|927.7|922.7|927.7|922.7|927.7|922.7|1
1640004850000|2021-12-20 12:54:10|927.8|922.8|927.4|922.4|927.8|922.8|927.4|922.4|3
1640004860000|2021-12-20 12:54:20|927.5|922.5|927.6|922.6|927.8|922.8|927.5|922.5|4
1640004870000|2021-12-20 12:54:30|927.5|922.5|927.6|922.6|927.6|922.6|927.4|922.4|7
1640004880000|2021-12-20 12:54:40|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|6
1640004890000|2021-12-20 12:54:50|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1640004920000|2021-12-20 12:55:20|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1640004940000|2021-12-20 12:55:40|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1640004950000|2021-12-20 12:55:50|927.8|922.8|927.7|922.7|927.8|922.8|927.6|922.6|5
1640004960000|2021-12-20 12:56:00|927.6|922.6|927.6|922.6|927.6|922.6|927.4|922.4|7
1640004970000|2021-12-20 12:56:10|927.5|922.5|927.5|922.5|927.6|922.6|927.5|922.5|3
1640004980000|2021-12-20 12:56:20|927.6|922.6|927.4|922.4|927.6|922.6|927.4|922.4|9
1640004990000|2021-12-20 12:56:30|927.5|922.5|927.3|922.3|927.5|922.5|927.3|922.3|5
1640005020000|2021-12-20 12:57:00|927.2|922.2|927.2|922.2|927.3|922.3|927.2|922.2|5
1640005030000|2021-12-20 12:57:10|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|4
1640005040000|2021-12-20 12:57:20|927.1|922.1|927.2|922.2|927.2|922.2|927.1|922.1|2
1640005050000|2021-12-20 12:57:30|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|5
1640005060000|2021-12-20 12:57:40|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|12
1640005070000|2021-12-20 12:57:50|927.2|922.2|927.3|922.3|927.3|922.3|927.1|922.1|4
1640005080000|2021-12-20 12:58:00|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1640005090000|2021-12-20 12:58:10|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1640005100000|2021-12-20 12:58:20|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1640005110000|2021-12-20 12:58:30|927.3|922.3|927.2|922.2|927.4|922.4|927.2|922.2|6
1640005140000|2021-12-20 12:59:00|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|2
1640005150000|2021-12-20 12:59:10|927.3|922.3|927.2|922.2|927.3|922.3|927.2|922.2|4
1640005180000|2021-12-20 12:59:40|927.1|922.1|927|922|927.1|922.1|927|922|2
1640005190000|2021-12-20 12:59:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1640005200000|2021-12-20 13:00:00|926.7|921.7|927.5|922.5|927.5|922.5|926.6|921.6|14
1640005210000|2021-12-20 13:00:10|927.6|922.6|927.8|922.8|927.8|922.8|927.6|922.6|6
1640005220000|2021-12-20 13:00:20|927.9|922.9|928|923|928|923|927.9|922.9|10
1640005230000|2021-12-20 13:00:30|928.1|923.1|928.1|923.1|928.3|923.3|927.9|922.9|14
1640005240000|2021-12-20 13:00:40|928|923|928.1|923.1|928.1|923.1|927.8|922.8|6
1640005250000|2021-12-20 13:00:50|928.2|923.2|928|923|928.2|923.2|927.8|922.8|13
1640005260000|2021-12-20 13:01:00|927.9|922.9|927.7|922.7|928.2|923.2|927.7|922.7|13
1640005270000|2021-12-20 13:01:10|927.5|922.5|927.7|922.7|927.7|922.7|927.4|922.4|5
1640005280000|2021-12-20 13:01:20|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|7
1640005290000|2021-12-20 13:01:30|927.9|922.9|927.8|922.8|928.1|923.1|927.8|922.8|7
1640005300000|2021-12-20 13:01:40|928|923|927.8|922.8|928.1|923.1|927.8|922.8|7
1640005310000|2021-12-20 13:01:50|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1640005320000|2021-12-20 13:02:00|927.7|922.7|927.8|922.8|927.9|922.9|927.7|922.7|12
1640005330000|2021-12-20 13:02:10|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|3
1640005340000|2021-12-20 13:02:20|927.8|922.8|927.6|922.6|927.8|922.8|927.4|922.4|6
1640005350000|2021-12-20 13:02:30|927.5|922.5|927.4|922.4|927.5|922.5|927.3|922.3|12
1640005360000|2021-12-20 13:02:40|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|2
1640005370000|2021-12-20 13:02:50|927.3|922.3|927.6|922.6|927.6|922.6|927.3|922.3|3
1640005380000|2021-12-20 13:03:00|927.7|922.7|927|922|927.7|922.7|927|922|10
1640005390000|2021-12-20 13:03:10|926.9|921.9|926.8|921.8|926.9|921.9|926.7|921.7|4
1640005400000|2021-12-20 13:03:20|926.9|921.9|927|922|927|922|926.8|921.8|4
1640005410000|2021-12-20 13:03:30|926.8|921.8|926.6|921.6|926.8|921.8|926.6|921.6|3
1640005420000|2021-12-20 13:03:40|926.5|921.5|926.8|921.8|926.9|921.9|926.5|921.5|4
1640005440000|2021-12-20 13:04:00|926.9|921.9|927|922|927|922|926.9|921.9|8
1640005450000|2021-12-20 13:04:10|927.1|922.1|927.3|922.3|927.4|922.4|927.1|922.1|6
1640005460000|2021-12-20 13:04:20|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|4
1640005470000|2021-12-20 13:04:30|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|4
1640005480000|2021-12-20 13:04:40|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1640005490000|2021-12-20 13:04:50|927.5|922.5|927.6|922.6|927.6|922.6|927.4|922.4|5
1640005500000|2021-12-20 13:05:00|927.4|922.4|927.5|922.5|927.5|922.5|927.4|922.4|2
1640005520000|2021-12-20 13:05:20|927.6|922.6|927.3|922.3|927.6|922.6|927.3|922.3|3
1640005530000|2021-12-20 13:05:30|927.4|922.4|927.6|922.6|927.6|922.6|927.4|922.4|2
1640005540000|2021-12-20 13:05:40|927.5|922.5|927.9|922.9|927.9|922.9|927.5|922.5|5
1640005550000|2021-12-20 13:05:50|928|923|927.9|922.9|928|923|927.9|922.9|2
1640005560000|2021-12-20 13:06:00|927.8|922.8|927.9|922.9|927.9|922.9|927.7|922.7|7
1640005570000|2021-12-20 13:06:10|927.7|922.7|927.9|922.9|928|923|927.7|922.7|5
1640005580000|2021-12-20 13:06:20|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1640005590000|2021-12-20 13:06:30|927.5|922.5|927.3|922.3|927.5|922.5|927.3|922.3|3
1640005600000|2021-12-20 13:06:40|927.2|922.2|927.1|922.1|927.2|922.2|927.1|922.1|4
1640005610000|2021-12-20 13:06:50|926.9|921.9|927.1|922.1|927.1|922.1|926.9|921.9|3
1640005620000|2021-12-20 13:07:00|927.2|922.2|927.1|922.1|927.2|922.2|927|922|8
1640005630000|2021-12-20 13:07:10|927|922|927|922|927|922|926.9|921.9|3
1640005640000|2021-12-20 13:07:20|927.1|922.1|927.5|922.5|927.5|922.5|927.1|922.1|5
1640005660000|2021-12-20 13:07:40|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|2
1640005670000|2021-12-20 13:07:50|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|3
1640005680000|2021-12-20 13:08:00|927.6|922.6|927.6|922.6|927.7|922.7|927.6|922.6|3
1640005690000|2021-12-20 13:08:10|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|24
1640005700000|2021-12-20 13:08:20|927.4|922.4|927.1|922.1|927.4|922.4|927.1|922.1|7
1640005710000|2021-12-20 13:08:30|927.2|922.2|926.7|921.7|927.2|922.2|926.7|921.7|12
1640005720000|2021-12-20 13:08:40|926.8|921.8|926.8|921.8|926.9|921.9|926.7|921.7|5
1640005730000|2021-12-20 13:08:50|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|3
1640005740000|2021-12-20 13:09:00|927.2|922.2|926.7|921.7|927.4|922.4|926.7|921.7|9
1640005750000|2021-12-20 13:09:10|926.6|921.6|926.4|921.4|926.6|921.6|926.3|921.3|4
1640005760000|2021-12-20 13:09:20|926.3|921.3|926.1|921.1|926.4|921.4|925.9|920.9|14
1640005770000|2021-12-20 13:09:30|926|921|926.2|921.2|926.2|921.2|926|921|11
1640005780000|2021-12-20 13:09:40|926.1|921.1|926|921|926.2|921.2|925.9|920.9|8
1640005790000|2021-12-20 13:09:50|926.1|921.1|926.1|921.1|926.1|921.1|926.1|921.1|1
1640005800000|2021-12-20 13:10:00|926|921|926.2|921.2|926.3|921.3|925.9|920.9|6
1640005810000|2021-12-20 13:10:10|926.3|921.3|926.3|921.3|926.4|921.4|926.2|921.2|5
1640005820000|2021-12-20 13:10:20|926.4|921.4|926.2|921.2|926.4|921.4|926.2|921.2|2
1640005830000|2021-12-20 13:10:30|926.3|921.3|926.4|921.4|926.5|921.5|926.2|921.2|7
1640005840000|2021-12-20 13:10:40|926.5|921.5|926.4|921.4|926.5|921.5|926.3|921.3|3
1640005850000|2021-12-20 13:10:50|926.5|921.5|926.6|921.6|926.6|921.6|926.4|921.4|4
1640005860000|2021-12-20 13:11:00|926.7|921.7|926.2|921.2|926.7|921.7|926.2|921.2|5
1640005870000|2021-12-20 13:11:10|926|921|926|921|926.1|921.1|926|921|3
1640005880000|2021-12-20 13:11:20|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|3
1640005890000|2021-12-20 13:11:30|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|4
1640005900000|2021-12-20 13:11:40|926.4|921.4|926.3|921.3|926.4|921.4|926.2|921.2|11
1640005910000|2021-12-20 13:11:50|926.2|921.2|926.2|921.2|926.3|921.3|926.2|921.2|5
1640005920000|2021-12-20 13:12:00|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|10
1640005940000|2021-12-20 13:12:20|926.3|921.3|926|921|926.3|921.3|925.9|920.9|6
1640005950000|2021-12-20 13:12:30|925.9|920.9|926|921|926|921|925.9|920.9|2
1640005960000|2021-12-20 13:12:40|926.2|921.2|926.1|921.1|926.4|921.4|926|921|11
1640005970000|2021-12-20 13:12:50|926.3|921.3|926|921|926.3|921.3|926|921|5
1640005980000|2021-12-20 13:13:00|925.9|920.9|926|921|926|921|925.8|920.8|8
1640005990000|2021-12-20 13:13:10|925.9|920.9|926.2|921.2|926.2|921.2|925.9|920.9|6
1640006000000|2021-12-20 13:13:20|926.3|921.3|926.3|921.3|926.5|921.5|926.2|921.2|7
1640006010000|2021-12-20 13:13:30|926.4|921.4|926.2|921.2|926.4|921.4|926.2|921.2|13
1640006020000|2021-12-20 13:13:40|926.4|921.4|926.1|921.1|926.4|921.4|926.1|921.1|5
1640006030000|2021-12-20 13:13:50|926|921|925.9|920.9|926.1|921.1|925.9|920.9|7
1640006040000|2021-12-20 13:14:00|926|921|926.1|921.1|926.1|921.1|925.8|920.8|17
1640006050000|2021-12-20 13:14:10|926.2|921.2|926.3|921.3|926.4|921.4|926.2|921.2|18
1640006060000|2021-12-20 13:14:20|926.4|921.4|926.3|921.3|926.4|921.4|926.3|921.3|4
1640006070000|2021-12-20 13:14:30|926.4|921.4|926.7|921.7|926.7|921.7|926.4|921.4|3
1640006080000|2021-12-20 13:14:40|927|922|926.9|921.9|927|922|926.8|921.8|6
1640006100000|2021-12-20 13:15:00|927|922|927.1|922.1|927.1|922.1|926.9|921.9|7
1640006110000|2021-12-20 13:15:10|927|922|927|922|927|922|926.9|921.9|3
1640006120000|2021-12-20 13:15:20|927.2|922.2|926.9|921.9|927.4|922.4|926.9|921.9|6
1640006130000|2021-12-20 13:15:30|927|922|927|922|927|922|926.9|921.9|5
1640006140000|2021-12-20 13:15:40|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1640006150000|2021-12-20 13:15:50|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1640006160000|2021-12-20 13:16:00|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|4
1640006170000|2021-12-20 13:16:10|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1640006180000|2021-12-20 13:16:20|926.7|921.7|926.7|921.7|926.7|921.7|926.7|921.7|1
1640006200000|2021-12-20 13:16:40|927.2|922.2|926.4|921.4|927.3|922.3|926.4|921.4|8
1640006210000|2021-12-20 13:16:50|926.3|921.3|926.2|921.2|926.3|921.3|926.2|921.2|2
1640006230000|2021-12-20 13:17:10|926.4|921.4|926.4|921.4|926.4|921.4|926.3|921.3|5
1640006240000|2021-12-20 13:17:20|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1640006250000|2021-12-20 13:17:30|926.3|921.3|926.6|921.6|926.6|921.6|926.3|921.3|10
1640006260000|2021-12-20 13:17:40|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|3
1640006270000|2021-12-20 13:17:50|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1640006280000|2021-12-20 13:18:00|926.7|921.7|926.9|921.9|926.9|921.9|926.7|921.7|11
1640006290000|2021-12-20 13:18:10|926.8|921.8|926.8|921.8|926.8|921.8|926.8|921.8|1
1640006300000|2021-12-20 13:18:20|927|922|926.9|921.9|927|922|926.8|921.8|4
1640006310000|2021-12-20 13:18:30|927|922|927|922|927|922|927|922|1
1640006320000|2021-12-20 13:18:40|926.9|921.9|926.8|921.8|926.9|921.9|926.8|921.8|2
1640006340000|2021-12-20 13:19:00|926.9|921.9|926|921|926.9|921.9|926|921|9
1640006350000|2021-12-20 13:19:10|926.1|921.1|925.9|920.9|926.1|921.1|925.9|920.9|2
1640006360000|2021-12-20 13:19:20|926|921|926|921|926.1|921.1|926|921|11
1640006370000|2021-12-20 13:19:30|926.1|921.1|926|921|926.1|921.1|926|921|8
1640006380000|2021-12-20 13:19:40|926.1|921.1|926.2|921.2|926.2|921.2|926|921|8
1640006390000|2021-12-20 13:19:50|926.1|921.1|925.7|920.7|926.1|921.1|925.7|920.7|10
1640006400000|2021-12-20 13:20:00|925.1|920.1|924.6|919.6|925.1|920.1|924|919|26
1640006410000|2021-12-20 13:20:10|924.7|919.7|925.1|920.1|925.1|920.1|924.5|919.5|11
1640006420000|2021-12-20 13:20:20|925.3|920.3|926.9|921.9|926.9|921.9|925.3|920.3|7
1640006430000|2021-12-20 13:20:30|927.1|922.1|927.2|922.2|927.5|922.5|926.9|921.9|10
1640006440000|2021-12-20 13:20:40|927.3|922.3|928|923|928.1|923.1|927.3|922.3|17
1640006450000|2021-12-20 13:20:50|928.1|923.1|928.2|923.2|928.4|923.4|928|923|6
1640006460000|2021-12-20 13:21:00|928.1|923.1|928|923|928.1|923.1|927.8|922.8|8
1640006470000|2021-12-20 13:21:10|928.1|923.1|928.4|923.4|928.7|923.7|928.1|923.1|13
1640006480000|2021-12-20 13:21:20|928.5|923.5|928.6|923.6|928.7|923.7|928.4|923.4|6
1640006490000|2021-12-20 13:21:30|928.8|923.8|928.6|923.6|928.9|923.9|928.5|923.5|17
1640006500000|2021-12-20 13:21:40|928.8|923.8|928.7|923.7|928.8|923.8|928.3|923.3|9
1640006510000|2021-12-20 13:21:50|928.8|923.8|929.2|924.2|929.2|924.2|928.8|923.8|4
1640006520000|2021-12-20 13:22:00|929.1|924.1|928.9|923.9|929.1|924.1|928.9|923.9|5
1640006530000|2021-12-20 13:22:10|929|924|929.4|924.4|929.4|924.4|928.9|923.9|6
1640006540000|2021-12-20 13:22:20|929.3|924.3|929.2|924.2|929.3|924.3|929.2|924.2|2
1640006550000|2021-12-20 13:22:30|929.4|924.4|929.1|924.1|929.4|924.4|929.1|924.1|4
1640006560000|2021-12-20 13:22:40|929.2|924.2|929.2|924.2|929.2|924.2|929.1|924.1|7
1640006570000|2021-12-20 13:22:50|928.9|923.9|929|924|929|924|928.9|923.9|4
1640006580000|2021-12-20 13:23:00|928.9|923.9|928.9|923.9|929.1|924.1|928.9|923.9|5
1640006600000|2021-12-20 13:23:20|928.6|923.6|928.8|923.8|928.9|923.9|928.6|923.6|5
1640006610000|2021-12-20 13:23:30|928.9|923.9|929.5|924.5|929.5|924.5|928.9|923.9|5
1640006620000|2021-12-20 13:23:40|929.8|924.8|929.6|924.6|929.9|924.9|929.4|924.4|5
1640006630000|2021-12-20 13:23:50|929.5|924.5|930|925|930.1|925.1|929.5|924.5|10
1640006640000|2021-12-20 13:24:00|929.9|924.9|930|925|930|925|929.2|924.2|15
1640006650000|2021-12-20 13:24:10|930.1|925.1|930.4|925.4|930.4|925.4|930|925|12
1640006660000|2021-12-20 13:24:20|930.5|925.5|930.8|925.8|930.8|925.8|930.5|925.5|3
1640006670000|2021-12-20 13:24:30|930.9|925.9|931.2|926.2|931.2|926.2|930.8|925.8|18
1640006680000|2021-12-20 13:24:40|931.1|926.1|931|926|931.2|926.2|931|926|8
1640006690000|2021-12-20 13:24:50|930.9|925.9|931.1|926.1|931.1|926.1|930.9|925.9|7
1640006700000|2021-12-20 13:25:00|931.2|926.2|931.3|926.3|931.3|926.3|931|926|6
1640006720000|2021-12-20 13:25:20|931.4|926.4|931.8|926.8|931.9|926.9|931.4|926.4|7
1640006730000|2021-12-20 13:25:30|931.9|926.9|931.9|926.9|931.9|926.9|931.8|926.8|25
1640006740000|2021-12-20 13:25:40|931.8|926.8|932|927|932|927|931.8|926.8|9
1640006750000|2021-12-20 13:25:50|932.1|927.1|932.5|927.5|932.6|927.6|932|927|10
1640006760000|2021-12-20 13:26:00|932.6|927.6|933.2|928.2|933.2|928.2|932.5|927.5|7
1640006770000|2021-12-20 13:26:10|932.9|927.9|932.8|927.8|932.9|927.9|932.6|927.6|4
1640006780000|2021-12-20 13:26:20|932.7|927.7|932.7|927.7|932.8|927.8|932.5|927.5|8
1640006790000|2021-12-20 13:26:30|932.8|927.8|932.6|927.6|933|928|932.5|927.5|9
1640006800000|2021-12-20 13:26:40|932.5|927.5|932.9|927.9|932.9|927.9|932.5|927.5|11
1640006810000|2021-12-20 13:26:50|932.8|927.8|932.9|927.9|933|928|932.8|927.8|3
1640006820000|2021-12-20 13:27:00|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|7
1640006830000|2021-12-20 13:27:10|932.7|927.7|932.7|927.7|932.8|927.8|932.7|927.7|3
1640006840000|2021-12-20 13:27:20|932.6|927.6|932.4|927.4|932.6|927.6|932.4|927.4|2
1640006850000|2021-12-20 13:27:30|932.2|927.2|932.1|927.1|932.2|927.2|932.1|927.1|2
1640006860000|2021-12-20 13:27:40|931.8|926.8|932|927|932.3|927.3|931.8|926.8|15
1640006870000|2021-12-20 13:27:50|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1640006880000|2021-12-20 13:28:00|932|927|932|927|932|927|931.8|926.8|5
1640006890000|2021-12-20 13:28:10|931.9|926.9|932|927|932|927|931.9|926.9|2
1640006910000|2021-12-20 13:28:30|931.8|926.8|931.8|926.8|931.8|926.8|931.7|926.7|7
1640006920000|2021-12-20 13:28:40|931.7|926.7|931.6|926.6|931.7|926.7|931.5|926.5|4
1640006930000|2021-12-20 13:28:50|931.3|926.3|931.3|926.3|931.3|926.3|931.2|926.2|3
1640006940000|2021-12-20 13:29:00|931.4|926.4|931.1|926.1|931.4|926.4|931|926|8
1640006950000|2021-12-20 13:29:10|930.7|925.7|930.6|925.6|930.8|925.8|930.6|925.6|8
1640006960000|2021-12-20 13:29:20|930.5|925.5|930.8|925.8|930.8|925.8|930.5|925.5|11
1640006970000|2021-12-20 13:29:30|930.9|925.9|930.5|925.5|930.9|925.9|930.5|925.5|2
1640006980000|2021-12-20 13:29:40|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|6
1640006990000|2021-12-20 13:29:50|930.4|925.4|930.2|925.2|930.4|925.4|930.2|925.2|5
1640007000000|2021-12-20 13:30:00|930.3|925.3|930.2|925.2|930.3|925.3|929.9|924.9|21
1640007010000|2021-12-20 13:30:10|930.3|925.3|930.1|925.1|930.4|925.4|930.1|925.1|12
1640007020000|2021-12-20 13:30:20|930.2|925.2|929.9|924.9|930.2|925.2|929.8|924.8|13
1640007030000|2021-12-20 13:30:30|929.8|924.8|929.9|924.9|930.2|925.2|929.8|924.8|16
1640007040000|2021-12-20 13:30:40|930.1|925.1|930.6|925.6|930.6|925.6|930.1|925.1|4
1640007050000|2021-12-20 13:30:50|930.7|925.7|931.1|926.1|931.1|926.1|930.7|925.7|12
1640007060000|2021-12-20 13:31:00|931|926|931.1|926.1|931.1|926.1|930.9|925.9|29
1640007070000|2021-12-20 13:31:10|930.9|925.9|931.5|926.5|931.5|926.5|930.9|925.9|13
1640007080000|2021-12-20 13:31:20|931.6|926.6|932|927|932|927|931.6|926.6|8
1640007100000|2021-12-20 13:31:40|932.1|927.1|932.1|927.1|932.2|927.2|932.1|927.1|3
1640007110000|2021-12-20 13:31:50|932|927|932.2|927.2|932.2|927.2|932|927|8
1640007120000|2021-12-20 13:32:00|932|927|931.7|926.7|932.1|927.1|931.7|926.7|11
1640007130000|2021-12-20 13:32:10|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|6
1640007140000|2021-12-20 13:32:20|932.2|927.2|931.9|926.9|932.2|927.2|931.9|926.9|9
1640007150000|2021-12-20 13:32:30|931.8|926.8|931.5|926.5|931.8|926.8|931.5|926.5|7
1640007160000|2021-12-20 13:32:40|931.3|926.3|931.3|926.3|931.4|926.4|931|926|11
1640007170000|2021-12-20 13:32:50|931.2|926.2|931.3|926.3|931.3|926.3|931.2|926.2|2
1640007180000|2021-12-20 13:33:00|931.1|926.1|931.2|926.2|931.4|926.4|931.1|926.1|13
1640007190000|2021-12-20 13:33:10|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|9
1640007200000|2021-12-20 13:33:20|930.9|925.9|930.8|925.8|930.9|925.9|930.7|925.7|6
1640007210000|2021-12-20 13:33:30|930.7|925.7|930.6|925.6|930.8|925.8|930.5|925.5|7
1640007220000|2021-12-20 13:33:40|930.4|925.4|930.9|925.9|930.9|925.9|930.4|925.4|9
1640007230000|2021-12-20 13:33:50|931|926|931.1|926.1|931.2|926.2|930.9|925.9|5
1640007240000|2021-12-20 13:34:00|930.9|925.9|931|926|931.1|926.1|930.8|925.8|11
1640007250000|2021-12-20 13:34:10|930.8|925.8|930.5|925.5|930.8|925.8|930.5|925.5|4
1640007260000|2021-12-20 13:34:20|930.6|925.6|930.5|925.5|930.6|925.6|930.4|925.4|4
1640007270000|2021-12-20 13:34:30|930.6|925.6|930.4|925.4|930.6|925.6|930.4|925.4|8
1640007280000|2021-12-20 13:34:40|930.5|925.5|930.6|925.6|930.7|925.7|930.5|925.5|14
1640007290000|2021-12-20 13:34:50|930.7|925.7|930.7|925.7|931|926|930.6|925.6|12
1640007300000|2021-12-20 13:35:00|930.6|925.6|930.9|925.9|931.1|926.1|930.6|925.6|10
1640007310000|2021-12-20 13:35:10|930.8|925.8|930.5|925.5|930.9|925.9|930.5|925.5|7
1640007320000|2021-12-20 13:35:20|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1640007330000|2021-12-20 13:35:30|930.7|925.7|930.8|925.8|930.9|925.9|930.6|925.6|6
1640007340000|2021-12-20 13:35:40|930.9|925.9|931.8|926.8|931.8|926.8|930.8|925.8|11
1640007350000|2021-12-20 13:35:50|931.7|926.7|931.8|926.8|931.9|926.9|931.7|926.7|8
1640007360000|2021-12-20 13:36:00|931.7|926.7|932.3|927.3|932.3|927.3|931.7|926.7|8
1640007370000|2021-12-20 13:36:10|932.6|927.6|932.6|927.6|932.7|927.7|932.6|927.6|9
1640007380000|2021-12-20 13:36:20|932.7|927.7|932.2|927.2|932.7|927.7|932.2|927.2|7
1640007390000|2021-12-20 13:36:30|932.1|927.1|931.7|926.7|932.1|927.1|931.6|926.6|9
1640007400000|2021-12-20 13:36:40|931.9|926.9|932.1|927.1|932.3|927.3|931.8|926.8|9
1640007410000|2021-12-20 13:36:50|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|2
1640007420000|2021-12-20 13:37:00|931.9|926.9|931.6|926.6|931.9|926.9|931.4|926.4|5
1640007430000|2021-12-20 13:37:10|931.5|926.5|931.9|926.9|931.9|926.9|931.5|926.5|7
1640007440000|2021-12-20 13:37:20|932|927|931.6|926.6|932|927|931.6|926.6|4
1640007450000|2021-12-20 13:37:30|931.4|926.4|931.3|926.3|931.5|926.5|931.2|926.2|6
1640007460000|2021-12-20 13:37:40|931.4|926.4|931.6|926.6|931.6|926.6|931.3|926.3|11
1640007470000|2021-12-20 13:37:50|931.5|926.5|931.6|926.6|931.7|926.7|931.5|926.5|6
1640007480000|2021-12-20 13:38:00|931.5|926.5|931.8|926.8|931.8|926.8|931.5|926.5|4
1640007500000|2021-12-20 13:38:20|932|927|932|927|932|927|932|927|1
1640007520000|2021-12-20 13:38:40|932.1|927.1|931.9|926.9|932.1|927.1|931.8|926.8|4
1640007530000|2021-12-20 13:38:50|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|2
1640007540000|2021-12-20 13:39:00|931.7|926.7|931.6|926.6|931.7|926.7|931.5|926.5|12
1640007550000|2021-12-20 13:39:10|931.5|926.5|931.9|926.9|931.9|926.9|931.5|926.5|5
1640007560000|2021-12-20 13:39:20|931.7|926.7|931.9|926.9|931.9|926.9|931.7|926.7|7
1640007570000|2021-12-20 13:39:30|931.8|926.8|931.8|926.8|931.8|926.8|931.5|926.5|7
1640007590000|2021-12-20 13:39:50|931.9|926.9|931.9|926.9|932.2|927.2|931.9|926.9|5
1640007600000|2021-12-20 13:40:00|931.8|926.8|932.4|927.4|932.5|927.5|931.8|926.8|10
1640007610000|2021-12-20 13:40:10|932.2|927.2|932.3|927.3|932.3|927.3|932.2|927.2|6
1640007620000|2021-12-20 13:40:20|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1640007630000|2021-12-20 13:40:30|932.3|927.3|932.2|927.2|932.3|927.3|932.2|927.2|2
1640007640000|2021-12-20 13:40:40|932.3|927.3|933|928|933|928|932.3|927.3|6
1640007650000|2021-12-20 13:40:50|932.9|927.9|932.7|927.7|932.9|927.9|932.7|927.7|3
1640007660000|2021-12-20 13:41:00|932.4|927.4|933|928|933.1|928.1|932.4|927.4|7
1640007670000|2021-12-20 13:41:10|933.1|928.1|933.3|928.3|933.4|928.4|933.1|928.1|5
1640007680000|2021-12-20 13:41:20|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1640007690000|2021-12-20 13:41:30|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|3
1640007700000|2021-12-20 13:41:40|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1640007710000|2021-12-20 13:41:50|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1640007720000|2021-12-20 13:42:00|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|3
1640007730000|2021-12-20 13:42:10|933.7|928.7|933.6|928.6|934|929|933.6|928.6|10
1640007740000|2021-12-20 13:42:20|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1640007760000|2021-12-20 13:42:40|933.7|928.7|933.9|928.9|934.1|929.1|933.7|928.7|5
1640007780000|2021-12-20 13:43:00|933.8|928.8|934.3|929.3|934.3|929.3|933.8|928.8|3
1640007790000|2021-12-20 13:43:10|934|929|934|929|934|929|934|929|1
1640007800000|2021-12-20 13:43:20|933.8|928.8|933.9|928.9|933.9|928.9|933.8|928.8|4
1640007810000|2021-12-20 13:43:30|934.1|929.1|934|929|934.1|929.1|934|929|2
1640007820000|2021-12-20 13:43:40|933.9|928.9|933.9|928.9|934|929|933.9|928.9|3
1640007830000|2021-12-20 13:43:50|934|929|933.8|928.8|934|929|933.7|928.7|7
1640007840000|2021-12-20 13:44:00|933.7|928.7|933.4|928.4|933.8|928.8|933.4|928.4|8
1640007850000|2021-12-20 13:44:10|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|9
1640007860000|2021-12-20 13:44:20|933.8|928.8|933.5|928.5|933.8|928.8|933.5|928.5|4
1640007870000|2021-12-20 13:44:30|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1640007880000|2021-12-20 13:44:40|933.5|928.5|933.3|928.3|933.5|928.5|933.2|928.2|5
1640007890000|2021-12-20 13:44:50|933.2|928.2|933.2|928.2|933.2|928.2|933.1|928.1|7
1640007900000|2021-12-20 13:45:00|933.1|928.1|933.4|928.4|933.5|928.5|933.1|928.1|5
1640007910000|2021-12-20 13:45:10|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|2
1640007920000|2021-12-20 13:45:20|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|2
1640007930000|2021-12-20 13:45:30|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1640007940000|2021-12-20 13:45:40|933.6|928.6|933.8|928.8|933.9|928.9|933.5|928.5|6
1640007950000|2021-12-20 13:45:50|933.7|928.7|933.9|928.9|933.9|928.9|933.7|928.7|2
1640007960000|2021-12-20 13:46:00|933.8|928.8|933.6|928.6|933.8|928.8|933.6|928.6|3
1640007970000|2021-12-20 13:46:10|933.7|928.7|933.6|928.6|933.7|928.7|933.6|928.6|2
1640007980000|2021-12-20 13:46:20|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|2
1640007990000|2021-12-20 13:46:30|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1640008000000|2021-12-20 13:46:40|933.3|928.3|933.1|928.1|933.3|928.3|933.1|928.1|9
1640008010000|2021-12-20 13:46:50|933|928|932.8|927.8|933|928|932.8|927.8|2
1640008020000|2021-12-20 13:47:00|932.9|927.9|933|928|933.1|928.1|932.8|927.8|9
1640008030000|2021-12-20 13:47:10|933.1|928.1|933|928|933.1|928.1|933|928|10
1640008040000|2021-12-20 13:47:20|933.1|928.1|933.2|928.2|933.3|928.3|933.1|928.1|3
1640008080000|2021-12-20 13:48:00|933|928|933|928|933|928|932.9|927.9|5
1640008090000|2021-12-20 13:48:10|933.1|928.1|932.5|927.5|933.2|928.2|932.5|927.5|4
1640008100000|2021-12-20 13:48:20|932.2|927.2|931.9|926.9|932.2|927.2|931.7|926.7|4
1640008110000|2021-12-20 13:48:30|931.8|926.8|931.9|926.9|932.1|927.1|931.8|926.8|5
1640008120000|2021-12-20 13:48:40|932|927|931.6|926.6|932|927|931.6|926.6|5
1640008130000|2021-12-20 13:48:50|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|2
1640008140000|2021-12-20 13:49:00|931.6|926.6|931.2|926.2|931.6|926.6|931.2|926.2|6
1640008150000|2021-12-20 13:49:10|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|4
1640008160000|2021-12-20 13:49:20|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1640008170000|2021-12-20 13:49:30|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|3
1640008180000|2021-12-20 13:49:40|930.9|925.9|930.6|925.6|930.9|925.9|930.6|925.6|7
1640008190000|2021-12-20 13:49:50|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|2
1640008200000|2021-12-20 13:50:00|930.3|925.3|929.6|924.6|930.3|925.3|929.6|924.6|6
1640008210000|2021-12-20 13:50:10|929.7|924.7|929.8|924.8|929.8|924.8|929.6|924.6|10
1640008220000|2021-12-20 13:50:20|929.9|924.9|930.7|925.7|930.7|925.7|929.9|924.9|13
1640008230000|2021-12-20 13:50:30|930.5|925.5|930.2|925.2|930.5|925.5|930.1|925.1|7
1640008240000|2021-12-20 13:50:40|930.3|925.3|930.3|925.3|930.3|925.3|930.2|925.2|3
1640008250000|2021-12-20 13:50:50|930.2|925.2|929.7|924.7|930.2|925.2|929.6|924.6|7
1640008260000|2021-12-20 13:51:00|929.9|924.9|929.8|924.8|930|925|929.8|924.8|6
1640008270000|2021-12-20 13:51:10|929.6|924.6|929.8|924.8|929.8|924.8|929.6|924.6|9
1640008280000|2021-12-20 13:51:20|929.7|924.7|929.7|924.7|929.8|924.8|929.7|924.7|7
1640008290000|2021-12-20 13:51:30|929.8|924.8|930.1|925.1|930.2|925.2|929.8|924.8|4
1640008300000|2021-12-20 13:51:40|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|4
1640008310000|2021-12-20 13:51:50|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|4
1640008320000|2021-12-20 13:52:00|929.8|924.8|929.9|924.9|930|925|929.8|924.8|12
1640008330000|2021-12-20 13:52:10|929.8|924.8|929.9|924.9|930|925|929.8|924.8|12
1640008340000|2021-12-20 13:52:20|930|925|930|925|930.1|925.1|930|925|3
1640008350000|2021-12-20 13:52:30|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|6
1640008360000|2021-12-20 13:52:40|930.2|925.2|930.2|925.2|930.2|925.2|930.1|925.1|3
1640008370000|2021-12-20 13:52:50|930.1|925.1|930|925|930.1|925.1|930|925|2
1640008380000|2021-12-20 13:53:00|929.7|924.7|929.8|924.8|929.8|924.8|929.7|924.7|4
1640008390000|2021-12-20 13:53:10|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|3
1640008400000|2021-12-20 13:53:20|929.8|924.8|929.4|924.4|929.8|924.8|929.3|924.3|9
1640008410000|2021-12-20 13:53:30|929.3|924.3|929.3|924.3|929.4|924.4|929.2|924.2|5
1640008420000|2021-12-20 13:53:40|929.4|924.4|928.9|923.9|929.5|924.5|928.8|923.8|9
1640008430000|2021-12-20 13:53:50|928.8|923.8|928.7|923.7|928.8|923.8|928.7|923.7|2
1640008440000|2021-12-20 13:54:00|928.8|923.8|929.2|924.2|929.2|924.2|928.8|923.8|9
1640008450000|2021-12-20 13:54:10|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|6
1640008460000|2021-12-20 13:54:20|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|4
1640008470000|2021-12-20 13:54:30|929.3|924.3|929.3|924.3|929.3|924.3|929.3|924.3|1
1640008480000|2021-12-20 13:54:40|929.2|924.2|929.2|924.2|929.2|924.2|929.2|924.2|1
1640008490000|2021-12-20 13:54:50|929.3|924.3|929.5|924.5|929.5|924.5|929.3|924.3|5
1640008510000|2021-12-20 13:55:10|929.6|924.6|930.2|925.2|930.2|925.2|929.6|924.6|12
1640008520000|2021-12-20 13:55:20|930.5|925.5|930.9|925.9|931|926|930.5|925.5|24
1640008530000|2021-12-20 13:55:30|931|926|931.3|926.3|931.3|926.3|930.8|925.8|12
1640008540000|2021-12-20 13:55:40|931.4|926.4|930.6|925.6|931.5|926.5|930.6|925.6|6
1640008550000|2021-12-20 13:55:50|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|7
1640008560000|2021-12-20 13:56:00|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1640008570000|2021-12-20 13:56:10|930.6|925.6|930.8|925.8|930.8|925.8|930.5|925.5|9
1640008580000|2021-12-20 13:56:20|930.7|925.7|930.7|925.7|930.7|925.7|930.6|925.6|9
1640008600000|2021-12-20 13:56:40|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1640008610000|2021-12-20 13:56:50|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1640008620000|2021-12-20 13:57:00|930.8|925.8|931|926|931|926|930.8|925.8|5
1640008630000|2021-12-20 13:57:10|931.1|926.1|931|926|931.1|926.1|931|926|2
1640008640000|2021-12-20 13:57:20|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1640008650000|2021-12-20 13:57:30|930.8|925.8|930.8|925.8|930.8|925.8|930.8|925.8|1
1640008660000|2021-12-20 13:57:40|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1640008670000|2021-12-20 13:57:50|931|926|931|926|931|926|930.9|925.9|3
1640008690000|2021-12-20 13:58:10|930.9|925.9|931|926|931|926|930.8|925.8|6
1640008700000|2021-12-20 13:58:20|931.1|926.1|931.1|926.1|931.1|926.1|931|926|7
1640008710000|2021-12-20 13:58:30|931|926|931.2|926.2|931.2|926.2|931|926|7
1640008720000|2021-12-20 13:58:40|931.1|926.1|931.4|926.4|931.4|926.4|931.1|926.1|12
1640008730000|2021-12-20 13:58:50|931.3|926.3|931.5|926.5|931.5|926.5|931.3|926.3|3
1640008740000|2021-12-20 13:59:00|931.6|926.6|932.1|927.1|932.3|927.3|931.6|926.6|8
1640008750000|2021-12-20 13:59:10|932|927|931.7|926.7|932|927|931.7|926.7|5
1640008760000|2021-12-20 13:59:20|931.8|926.8|931.9|926.9|931.9|926.9|931.8|926.8|4
1640008770000|2021-12-20 13:59:30|931.8|926.8|931.8|926.8|931.9|926.9|931.8|926.8|7
1640008780000|2021-12-20 13:59:40|931.9|926.9|932.1|927.1|932.4|927.4|931.8|926.8|14
1640008790000|2021-12-20 13:59:50|931.9|926.9|932|927|932.1|927.1|931.8|926.8|10
1640008800000|2021-12-20 14:00:00|932.1|927.1|932.2|927.2|932.2|927.2|932|927|13
1640008810000|2021-12-20 14:00:10|932.3|927.3|932.1|927.1|932.4|927.4|932.1|927.1|9
1640008830000|2021-12-20 14:00:30|932.2|927.2|932.4|927.4|932.4|927.4|932.1|927.1|6
1640008840000|2021-12-20 14:00:40|932.3|927.3|932.1|927.1|932.3|927.3|932.1|927.1|5
1640008850000|2021-12-20 14:00:50|932.2|927.2|932.5|927.5|932.5|927.5|932.2|927.2|8
1640008860000|2021-12-20 14:01:00|932.7|927.7|932.7|927.7|932.9|927.9|932.7|927.7|8
1640008870000|2021-12-20 14:01:10|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1640008880000|2021-12-20 14:01:20|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1640008890000|2021-12-20 14:01:30|932.9|927.9|932.4|927.4|932.9|927.9|932.4|927.4|11
1640008900000|2021-12-20 14:01:40|932.3|927.3|932.3|927.3|932.4|927.4|932.3|927.3|3
1640008910000|2021-12-20 14:01:50|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1640008920000|2021-12-20 14:02:00|932.5|927.5|932.7|927.7|932.8|927.8|932.4|927.4|9
1640008930000|2021-12-20 14:02:10|932.8|927.8|932.9|927.9|932.9|927.9|932.7|927.7|4
1640008940000|2021-12-20 14:02:20|932.8|927.8|933.2|928.2|933.2|928.2|932.8|927.8|2
1640008950000|2021-12-20 14:02:30|933.3|928.3|933.4|928.4|933.5|928.5|933.3|928.3|6
1640008960000|2021-12-20 14:02:40|933.3|928.3|933.6|928.6|933.6|928.6|933.3|928.3|6
1640008970000|2021-12-20 14:02:50|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1640008980000|2021-12-20 14:03:00|933.6|928.6|933.5|928.5|933.7|928.7|933.5|928.5|6
1640008990000|2021-12-20 14:03:10|933.6|928.6|932.8|927.8|933.6|928.6|932.8|927.8|6
1640009000000|2021-12-20 14:03:20|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1640009010000|2021-12-20 14:03:30|933|928|933.1|928.1|933.1|928.1|933|928|2
1640009030000|2021-12-20 14:03:50|932.8|927.8|932.4|927.4|932.8|927.8|932.3|927.3|5
1640009040000|2021-12-20 14:04:00|932.5|927.5|932.4|927.4|932.6|927.6|932.3|927.3|6
1640009050000|2021-12-20 14:04:10|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1640009060000|2021-12-20 14:04:20|932.2|927.2|932.1|927.1|932.2|927.2|932.1|927.1|2
1640009070000|2021-12-20 14:04:30|932.6|927.6|932.3|927.3|932.6|927.6|932.3|927.3|4
1640009080000|2021-12-20 14:04:40|932.2|927.2|932.3|927.3|932.3|927.3|932.2|927.2|2
1640009090000|2021-12-20 14:04:50|932.2|927.2|931.6|926.6|932.2|927.2|931.6|926.6|4
1640009100000|2021-12-20 14:05:00|931.8|926.8|931.8|926.8|931.9|926.9|931.7|926.7|5
1640009110000|2021-12-20 14:05:10|931.9|926.9|932.5|927.5|932.5|927.5|931.8|926.8|8
1640009120000|2021-12-20 14:05:20|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1640009140000|2021-12-20 14:05:40|932.5|927.5|932.8|927.8|932.8|927.8|932.4|927.4|4
1640009150000|2021-12-20 14:05:50|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1640009160000|2021-12-20 14:06:00|932.8|927.8|933.3|928.3|933.4|928.4|932.8|927.8|5
1640009170000|2021-12-20 14:06:10|933.2|928.2|933|928|933.3|928.3|933|928|6
1640009180000|2021-12-20 14:06:20|932.9|927.9|933.6|928.6|933.6|928.6|932.9|927.9|8
1640009190000|2021-12-20 14:06:30|933.7|928.7|934.3|929.3|934.5|929.5|933.7|928.7|8
1640009200000|2021-12-20 14:06:40|934.2|929.2|934.1|929.1|934.3|929.3|934.1|929.1|6
1640009220000|2021-12-20 14:07:00|934|929|933.5|928.5|934.2|929.2|933.5|928.5|9
1640009230000|2021-12-20 14:07:10|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1640009270000|2021-12-20 14:07:50|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|3
1640009280000|2021-12-20 14:08:00|933.4|928.4|933.4|928.4|933.5|928.5|933.3|928.3|5
1640009290000|2021-12-20 14:08:10|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|5
1640009300000|2021-12-20 14:08:20|934|929|934.1|929.1|934.1|929.1|934|929|2
1640009310000|2021-12-20 14:08:30|933.8|928.8|933.8|928.8|933.8|928.8|933.8|928.8|1
1640009320000|2021-12-20 14:08:40|933.7|928.7|933.5|928.5|933.7|928.7|933.3|928.3|4
1640009340000|2021-12-20 14:09:00|933.4|928.4|933.2|928.2|933.4|928.4|933.2|928.2|5
1640009350000|2021-12-20 14:09:10|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|4
1640009360000|2021-12-20 14:09:20|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|7
1640009370000|2021-12-20 14:09:30|933.6|928.6|933.4|928.4|933.6|928.6|933.4|928.4|9
1640009380000|2021-12-20 14:09:40|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|3
1640009400000|2021-12-20 14:10:00|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|3
1640009410000|2021-12-20 14:10:10|933.8|928.8|933.8|928.8|933.9|928.9|933.7|928.7|6
1640009420000|2021-12-20 14:10:20|933.7|928.7|933.8|928.8|933.9|928.9|933.7|928.7|34
1640009440000|2021-12-20 14:10:40|933.9|928.9|933.8|928.8|933.9|928.9|933.7|928.7|12
1640009450000|2021-12-20 14:10:50|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|10
1640009460000|2021-12-20 14:11:00|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|12
1640009470000|2021-12-20 14:11:10|933.9|928.9|934|929|934|929|933.9|928.9|6
1640009480000|2021-12-20 14:11:20|934.1|929.1|934.2|929.2|934.2|929.2|934|929|4
1640009490000|2021-12-20 14:11:30|934.3|929.3|934.3|929.3|934.4|929.4|934.2|929.2|7
1640009510000|2021-12-20 14:11:50|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640009520000|2021-12-20 14:12:00|934.5|929.5|934.8|929.8|934.9|929.9|934.5|929.5|8
1640009530000|2021-12-20 14:12:10|934.9|929.9|934.3|929.3|935|930|934.2|929.2|5
1640009540000|2021-12-20 14:12:20|934.4|929.4|934.8|929.8|934.8|929.8|934.4|929.4|3
1640009550000|2021-12-20 14:12:30|934.7|929.7|934.4|929.4|934.9|929.9|934.2|929.2|14
1640009560000|2021-12-20 14:12:40|934.3|929.3|934.7|929.7|934.7|929.7|934.3|929.3|3
1640009580000|2021-12-20 14:13:00|934.6|929.6|934|929|934.6|929.6|934|929|7
1640009590000|2021-12-20 14:13:10|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|6
1640009600000|2021-12-20 14:13:20|933.8|928.8|933.5|928.5|933.9|928.9|933.5|928.5|10
1640009610000|2021-12-20 14:13:30|933.3|928.3|933.5|928.5|933.5|928.5|933.3|928.3|2
1640009620000|2021-12-20 14:13:40|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1640009630000|2021-12-20 14:13:50|933.6|928.6|933.5|928.5|933.9|928.9|933.5|928.5|4
1640009640000|2021-12-20 14:14:00|933.4|928.4|932.9|927.9|933.8|928.8|932.9|927.9|10
1640009650000|2021-12-20 14:14:10|932.7|927.7|932.9|927.9|932.9|927.9|932.7|927.7|4
1640009660000|2021-12-20 14:14:20|933|928|932.9|927.9|933|928|932.7|927.7|10
1640009670000|2021-12-20 14:14:30|933|928|933.1|928.1|933.1|928.1|933|928|2
1640009680000|2021-12-20 14:14:40|933|928|933.4|928.4|933.4|928.4|933|928|2
1640009700000|2021-12-20 14:15:00|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|5
1640009710000|2021-12-20 14:15:10|933.6|928.6|934|929|934|929|933.5|928.5|6
1640009720000|2021-12-20 14:15:20|934.1|929.1|934.2|929.2|934.4|929.4|934.1|929.1|3
1640009730000|2021-12-20 14:15:30|934.1|929.1|934|929|934.2|929.2|934|929|7
1640009740000|2021-12-20 14:15:40|934.1|929.1|934|929|934.2|929.2|934|929|6
1640009750000|2021-12-20 14:15:50|934.1|929.1|934.1|929.1|934.1|929.1|934|929|5
1640009760000|2021-12-20 14:16:00|934|929|933.8|928.8|934|929|933.8|928.8|5
1640009770000|2021-12-20 14:16:10|933.7|928.7|933.8|928.8|933.9|928.9|933.7|928.7|10
1640009780000|2021-12-20 14:16:20|933.7|928.7|933.4|928.4|933.8|928.8|933.4|928.4|6
1640009790000|2021-12-20 14:16:30|933.3|928.3|933.3|928.3|933.3|928.3|933.1|928.1|7
1640009800000|2021-12-20 14:16:40|933.2|928.2|933.4|928.4|933.4|928.4|933.2|928.2|5
1640009810000|2021-12-20 14:16:50|933.3|928.3|933.4|928.4|933.4|928.4|933.1|928.1|8
1640009820000|2021-12-20 14:17:00|933.3|928.3|933.1|928.1|933.4|928.4|933.1|928.1|11
1640009840000|2021-12-20 14:17:20|933.2|928.2|933.2|928.2|933.2|928.2|933.1|928.1|3
1640009850000|2021-12-20 14:17:30|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|6
1640009860000|2021-12-20 14:17:40|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|4
1640009870000|2021-12-20 14:17:50|933.5|928.5|933.3|928.3|933.5|928.5|933.3|928.3|5
1640009880000|2021-12-20 14:18:00|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1640009890000|2021-12-20 14:18:10|933.7|928.7|933.5|928.5|933.9|928.9|933.4|928.4|9
1640009900000|2021-12-20 14:18:20|933.6|928.6|933.9|928.9|934|929|933.6|928.6|5
1640009910000|2021-12-20 14:18:30|934|929|934.2|929.2|934.2|929.2|934|929|7
1640009920000|2021-12-20 14:18:40|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|2
1640009930000|2021-12-20 14:18:50|934.3|929.3|934.5|929.5|934.5|929.5|934.3|929.3|2
1640009940000|2021-12-20 14:19:00|934.6|929.6|935|930|935|930|934.5|929.5|11
1640009950000|2021-12-20 14:19:10|935.1|930.1|934.3|929.3|935.1|930.1|934.3|929.3|2
1640009960000|2021-12-20 14:19:20|934.4|929.4|934.3|929.3|934.4|929.4|934.1|929.1|7
1640009970000|2021-12-20 14:19:30|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|3
1640009980000|2021-12-20 14:19:40|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|4
1640009990000|2021-12-20 14:19:50|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1640010000000|2021-12-20 14:20:00|934.6|929.6|934.8|929.8|934.8|929.8|934.4|929.4|7
1640010010000|2021-12-20 14:20:10|934.7|929.7|934.6|929.6|934.9|929.9|934.5|929.5|8
1640010020000|2021-12-20 14:20:20|934.4|929.4|934.2|929.2|934.4|929.4|934.1|929.1|4
1640010030000|2021-12-20 14:20:30|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|9
1640010040000|2021-12-20 14:20:40|934.2|929.2|934.1|929.1|934.3|929.3|934.1|929.1|4
1640010050000|2021-12-20 14:20:50|934|929|934.4|929.4|934.4|929.4|934|929|3
1640010060000|2021-12-20 14:21:00|934.5|929.5|934.9|929.9|934.9|929.9|934.5|929.5|5
1640010070000|2021-12-20 14:21:10|935|930|935.1|930.1|935.1|930.1|935|930|2
1640010080000|2021-12-20 14:21:20|935|930|935.1|930.1|935.2|930.2|935|930|4
1640010090000|2021-12-20 14:21:30|935|930|935.1|930.1|935.1|930.1|935|930|12
1640010100000|2021-12-20 14:21:40|935|930|934.6|929.6|935|930|934.6|929.6|13
1640010110000|2021-12-20 14:21:50|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|6
1640010120000|2021-12-20 14:22:00|934.7|929.7|934.9|929.9|935.1|930.1|934.6|929.6|13
1640010130000|2021-12-20 14:22:10|935.1|930.1|935.1|930.1|935.4|930.4|935.1|930.1|6
1640010140000|2021-12-20 14:22:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640010150000|2021-12-20 14:22:30|935.1|930.1|935.4|930.4|935.5|930.5|935.1|930.1|7
1640010160000|2021-12-20 14:22:40|935.5|930.5|935.8|930.8|935.8|930.8|935.5|930.5|2
1640010170000|2021-12-20 14:22:50|935.7|930.7|935.5|930.5|935.7|930.7|935.4|930.4|6
1640010180000|2021-12-20 14:23:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|8
1640010190000|2021-12-20 14:23:10|935.4|930.4|935.2|930.2|935.4|930.4|935.1|930.1|6
1640010200000|2021-12-20 14:23:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640010210000|2021-12-20 14:23:30|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640010220000|2021-12-20 14:23:40|935.3|930.3|935.2|930.2|935.6|930.6|935.2|930.2|19
1640010230000|2021-12-20 14:23:50|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|10
1640010240000|2021-12-20 14:24:00|935.3|930.3|935|930|935.3|930.3|935|930|8
1640010250000|2021-12-20 14:24:10|934.9|929.9|935|930|935|930|934.9|929.9|2
1640010260000|2021-12-20 14:24:20|934.9|929.9|935|930|935.1|930.1|934.9|929.9|4
1640010270000|2021-12-20 14:24:30|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|6
1640010280000|2021-12-20 14:24:40|934.8|929.8|933.8|928.8|934.8|929.8|933.7|928.7|6
1640010290000|2021-12-20 14:24:50|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|12
1640010300000|2021-12-20 14:25:00|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|8
1640010310000|2021-12-20 14:25:10|933.7|928.7|933|928|933.7|928.7|933|928|6
1640010320000|2021-12-20 14:25:20|932.9|927.9|933.2|928.2|933.4|928.4|932.9|927.9|16
1640010330000|2021-12-20 14:25:30|933.3|928.3|933.4|928.4|933.4|928.4|933.2|928.2|7
1640010350000|2021-12-20 14:25:50|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1640010360000|2021-12-20 14:26:00|933.2|928.2|933.7|928.7|933.7|928.7|933.2|928.2|5
1640010370000|2021-12-20 14:26:10|933.8|928.8|933.7|928.7|934|929|933.7|928.7|5
1640010380000|2021-12-20 14:26:20|933.6|928.6|933.1|928.1|933.6|928.6|933.1|928.1|7
1640010390000|2021-12-20 14:26:30|933|928|933.1|928.1|933.1|928.1|933|928|2
1640010400000|2021-12-20 14:26:40|933|928|932.3|927.3|933|928|932.3|927.3|7
1640010410000|2021-12-20 14:26:50|932.6|927.6|932.8|927.8|932.9|927.9|932.6|927.6|5
1640010420000|2021-12-20 14:27:00|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|6
1640010450000|2021-12-20 14:27:30|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|4
1640010460000|2021-12-20 14:27:40|932.9|927.9|933.2|928.2|933.2|928.2|932.8|927.8|7
1640010480000|2021-12-20 14:28:00|933.1|928.1|932.8|927.8|933.2|928.2|932.8|927.8|7
1640010490000|2021-12-20 14:28:10|932.9|927.9|933.3|928.3|933.3|928.3|932.9|927.9|11
1640010500000|2021-12-20 14:28:20|933.2|928.2|933.1|928.1|933.3|928.3|933.1|928.1|20
1640010510000|2021-12-20 14:28:30|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|2
1640010530000|2021-12-20 14:28:50|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|9
1640010540000|2021-12-20 14:29:00|933.3|928.3|932.6|927.6|933.3|928.3|932.6|927.6|7
1640010550000|2021-12-20 14:29:10|932.5|927.5|932.4|927.4|932.5|927.5|932.2|927.2|6
1640010560000|2021-12-20 14:29:20|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1640010570000|2021-12-20 14:29:30|932.4|927.4|932.4|927.4|932.5|927.5|932.4|927.4|11
1640010580000|2021-12-20 14:29:40|932.5|927.5|932.9|927.9|932.9|927.9|932.5|927.5|6
1640010590000|2021-12-20 14:29:50|932.7|927.7|932.8|927.8|932.9|927.9|932.7|927.7|4
1640010600000|2021-12-20 14:30:00|932.7|927.7|933|928|933|928|932.6|927.6|19
1640010610000|2021-12-20 14:30:10|932.9|927.9|932.8|927.8|933|928|932.8|927.8|29
1640010620000|2021-12-20 14:30:20|933|928|931.9|926.9|933|928|931.9|926.9|21
1640010630000|2021-12-20 14:30:30|932|927|931.2|926.2|932|927|931.2|926.2|22
1640010640000|2021-12-20 14:30:40|930.9|925.9|931.3|926.3|931.4|926.4|930.9|925.9|16
1640010650000|2021-12-20 14:30:50|931.5|926.5|931.7|926.7|931.7|926.7|931.5|926.5|2
1640010660000|2021-12-20 14:31:00|931.5|926.5|931.7|926.7|931.9|926.9|931.5|926.5|13
1640010670000|2021-12-20 14:31:10|931.6|926.6|932|927|932.1|927.1|931.6|926.6|27
1640010680000|2021-12-20 14:31:20|931.9|926.9|931.3|926.3|932|927|931.3|926.3|14
1640010690000|2021-12-20 14:31:30|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|2
1640010700000|2021-12-20 14:31:40|931.2|926.2|930.6|925.6|931.2|926.2|930.3|925.3|17
1640010710000|2021-12-20 14:31:50|930.8|925.8|930.6|925.6|930.8|925.8|930.4|925.4|29
1640010720000|2021-12-20 14:32:00|930.5|925.5|929.5|924.5|930.9|925.9|929.5|924.5|29
1640010730000|2021-12-20 14:32:10|929.6|924.6|929.6|924.6|929.6|924.6|929.4|924.4|16
1640010740000|2021-12-20 14:32:20|929.5|924.5|927.8|922.8|929.5|924.5|927.8|922.8|8
1640010750000|2021-12-20 14:32:30|928|923|928.3|923.3|928.3|923.3|927.8|922.8|21
1640010760000|2021-12-20 14:32:40|928.4|923.4|928.4|923.4|928.5|923.5|928.2|923.2|6
1640010770000|2021-12-20 14:32:50|928.5|923.5|928.4|923.4|928.5|923.5|928.3|923.3|10
1640010780000|2021-12-20 14:33:00|928.5|923.5|928.7|923.7|929|924|928.4|923.4|22
1640010790000|2021-12-20 14:33:10|928.6|923.6|928.7|923.7|928.8|923.8|928.6|923.6|14
1640010800000|2021-12-20 14:33:20|928.8|923.8|928.8|923.8|929|924|928.7|923.7|8
1640010810000|2021-12-20 14:33:30|928.9|923.9|928.7|923.7|928.9|923.9|928.3|923.3|11
1640010820000|2021-12-20 14:33:40|928.6|923.6|928.6|923.6|928.7|923.7|928.6|923.6|5
1640010830000|2021-12-20 14:33:50|928.7|923.7|928.9|923.9|928.9|923.9|928.7|923.7|7
1640010840000|2021-12-20 14:34:00|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|10
1640010850000|2021-12-20 14:34:10|928.8|923.8|928.6|923.6|928.8|923.8|928.6|923.6|2
1640010860000|2021-12-20 14:34:20|928.5|923.5|928.6|923.6|928.6|923.6|928.4|923.4|10
1640010870000|2021-12-20 14:34:30|928.5|923.5|928.6|923.6|928.8|923.8|928.4|923.4|10
1640010880000|2021-12-20 14:34:40|928.8|923.8|928.9|923.9|929.1|924.1|928.8|923.8|3
1640010890000|2021-12-20 14:34:50|928.8|923.8|928.2|923.2|928.8|923.8|928.1|923.1|9
1640010900000|2021-12-20 14:35:00|928|923|927.6|922.6|928|923|927.6|922.6|11
1640010910000|2021-12-20 14:35:10|927.7|922.7|928|923|928.1|923.1|927.7|922.7|16
1640010920000|2021-12-20 14:35:20|928.1|923.1|928.2|923.2|928.2|923.2|928|923|6
1640010930000|2021-12-20 14:35:30|928.3|923.3|927.8|922.8|928.3|923.3|927.8|922.8|17
1640010940000|2021-12-20 14:35:40|927.9|922.9|928|923|928|923|927.9|922.9|4
1640010950000|2021-12-20 14:35:50|928.1|923.1|928.2|923.2|928.4|923.4|928.1|923.1|10
1640010960000|2021-12-20 14:36:00|928.3|923.3|928|923|928.6|923.6|927.9|922.9|16
1640010970000|2021-12-20 14:36:10|928.1|923.1|927.7|922.7|928.1|923.1|927.7|922.7|17
1640010980000|2021-12-20 14:36:20|927.4|922.4|927|922|927.4|922.4|927|922|4
1640010990000|2021-12-20 14:36:30|926.9|921.9|926.7|921.7|927|922|926.7|921.7|7
1640011000000|2021-12-20 14:36:40|926.8|921.8|927.2|922.2|927.2|922.2|926.8|921.8|5
1640011010000|2021-12-20 14:36:50|927.3|922.3|926.8|921.8|927.3|922.3|926.8|921.8|5
1640011020000|2021-12-20 14:37:00|926.7|921.7|926.7|921.7|927.1|922.1|926.7|921.7|12
1640011030000|2021-12-20 14:37:10|926.6|921.6|925.6|920.6|926.6|921.6|925.6|920.6|18
1640011040000|2021-12-20 14:37:20|925.5|920.5|925.5|920.5|925.7|920.7|925.5|920.5|13
1640011050000|2021-12-20 14:37:30|925.7|920.7|926.1|921.1|926.3|921.3|925.7|920.7|12
1640011060000|2021-12-20 14:37:40|926|921|926.1|921.1|926.2|921.2|926|921|12
1640011080000|2021-12-20 14:38:00|926|921|926|921|926.3|921.3|925.9|920.9|11
1640011090000|2021-12-20 14:38:10|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|8
1640011100000|2021-12-20 14:38:20|925.9|920.9|925.9|920.9|925.9|920.9|925.8|920.8|15
1640011110000|2021-12-20 14:38:30|925.8|920.8|925.9|920.9|925.9|920.9|925.8|920.8|2
1640011120000|2021-12-20 14:38:40|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1640011130000|2021-12-20 14:38:50|926.5|921.5|926.4|921.4|926.6|921.6|926.3|921.3|16
1640011140000|2021-12-20 14:39:00|926.5|921.5|926.5|921.5|926.8|921.8|926.3|921.3|22
1640011150000|2021-12-20 14:39:10|926.4|921.4|926.3|921.3|926.4|921.4|926.2|921.2|11
1640011160000|2021-12-20 14:39:20|926.2|921.2|926.6|921.6|926.6|921.6|926.1|921.1|13
1640011170000|2021-12-20 14:39:30|926.5|921.5|926.9|921.9|926.9|921.9|926.5|921.5|5
1640011180000|2021-12-20 14:39:40|927.2|922.2|926.6|921.6|927.5|922.5|926.6|921.6|16
1640011190000|2021-12-20 14:39:50|926.8|921.8|927.1|922.1|927.1|922.1|926.8|921.8|7
1640011200000|2021-12-20 14:40:00|927|922|926.5|921.5|927.2|922.2|926.4|921.4|11
1640011210000|2021-12-20 14:40:10|926.4|921.4|926.3|921.3|926.7|921.7|926.1|921.1|11
1640011220000|2021-12-20 14:40:20|926.4|921.4|926.2|921.2|926.5|921.5|926.2|921.2|18
1640011230000|2021-12-20 14:40:30|925.9|920.9|925.7|920.7|925.9|920.9|925.6|920.6|4
1640011240000|2021-12-20 14:40:40|924.8|919.8|924.8|919.8|925.2|920.2|924.8|919.8|11
1640011250000|2021-12-20 14:40:50|924.7|919.7|924.2|919.2|924.8|919.8|924.2|919.2|12
1640011260000|2021-12-20 14:41:00|924.1|919.1|923.9|918.9|924.3|919.3|923.7|918.7|23
1640011270000|2021-12-20 14:41:10|923.8|918.8|924.4|919.4|924.4|919.4|923.8|918.8|16
1640011280000|2021-12-20 14:41:20|924.5|919.5|924.6|919.6|924.6|919.6|924.4|919.4|10
1640011290000|2021-12-20 14:41:30|924.7|919.7|924.3|919.3|924.7|919.7|924.3|919.3|12
1640011300000|2021-12-20 14:41:40|924.2|919.2|924|919|924.3|919.3|924|919|11
1640011310000|2021-12-20 14:41:50|924.1|919.1|924.1|919.1|924.2|919.2|923.9|918.9|6
1640011320000|2021-12-20 14:42:00|924|919|924.2|919.2|924.3|919.3|924|919|19
1640011330000|2021-12-20 14:42:10|924.3|919.3|924.2|919.2|924.6|919.6|924.2|919.2|10
1640011340000|2021-12-20 14:42:20|924.5|919.5|924.9|919.9|924.9|919.9|924.2|919.2|13
1640011350000|2021-12-20 14:42:30|925.1|920.1|925.3|920.3|925.3|920.3|925|920|10
1640011360000|2021-12-20 14:42:40|925.6|920.6|925.7|920.7|925.8|920.8|925.6|920.6|5
1640011370000|2021-12-20 14:42:50|925.5|920.5|925.5|920.5|925.5|920.5|925.4|920.4|3
1640011380000|2021-12-20 14:43:00|925.4|920.4|925.2|920.2|925.6|920.6|925.2|920.2|15
1640011390000|2021-12-20 14:43:10|925|920|925.2|920.2|925.2|920.2|924.9|919.9|16
1640011400000|2021-12-20 14:43:20|925.1|920.1|925.1|920.1|925.1|920.1|925.1|920.1|1
1640011410000|2021-12-20 14:43:30|925|920|925.1|920.1|925.1|920.1|925|920|6
1640011420000|2021-12-20 14:43:40|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1640011430000|2021-12-20 14:43:50|925.1|920.1|925.3|920.3|925.6|920.6|925.1|920.1|8
1640011440000|2021-12-20 14:44:00|925.2|920.2|924.8|919.8|925.4|920.4|924.8|919.8|17
1640011450000|2021-12-20 14:44:10|924.7|919.7|924.3|919.3|924.7|919.7|924.3|919.3|3
1640011460000|2021-12-20 14:44:20|924.2|919.2|924.2|919.2|924.3|919.3|924.2|919.2|3
1640011470000|2021-12-20 14:44:30|924.1|919.1|924.2|919.2|924.2|919.2|924|919|20
1640011480000|2021-12-20 14:44:40|924.4|919.4|924.4|919.4|924.4|919.4|924.2|919.2|9
1640011490000|2021-12-20 14:44:50|924.7|919.7|924.6|919.6|924.7|919.7|924.5|919.5|8
1640011500000|2021-12-20 14:45:00|924.4|919.4|924.1|919.1|924.4|919.4|924|919|8
1640011510000|2021-12-20 14:45:10|923.9|918.9|923.8|918.8|923.9|918.9|923.7|918.7|6
1640011520000|2021-12-20 14:45:20|923.9|918.9|923.9|918.9|923.9|918.9|923.7|918.7|12
1640011530000|2021-12-20 14:45:30|923.8|918.8|924|919|924|919|923.7|918.7|13
1640011540000|2021-12-20 14:45:40|923.9|918.9|924.3|919.3|924.3|919.3|923.9|918.9|12
1640011550000|2021-12-20 14:45:50|924|919|924.9|919.9|924.9|919.9|924|919|19
1640011560000|2021-12-20 14:46:00|924.8|919.8|924.2|919.2|924.8|919.8|924.1|919.1|15
1640011570000|2021-12-20 14:46:10|924.3|919.3|925.1|920.1|925.2|920.2|924.3|919.3|18
1640011580000|2021-12-20 14:46:20|924.9|919.9|924.9|919.9|925|920|924.9|919.9|19
1640011590000|2021-12-20 14:46:30|925|920|925.2|920.2|925.2|920.2|924.9|919.9|7
1640011600000|2021-12-20 14:46:40|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|4
1640011610000|2021-12-20 14:46:50|925.3|920.3|924.8|919.8|925.5|920.5|924.8|919.8|10
1640011620000|2021-12-20 14:47:00|924.9|919.9|925|920|925|920|924.9|919.9|4
1640011630000|2021-12-20 14:47:10|924.9|919.9|924.6|919.6|925|920|924.6|919.6|17
1640011640000|2021-12-20 14:47:20|924.7|919.7|925|920|925|920|924.7|919.7|4
1640011650000|2021-12-20 14:47:30|925.1|920.1|925.3|920.3|925.3|920.3|925|920|8
1640011660000|2021-12-20 14:47:40|925.5|920.5|926|921|926|921|925.5|920.5|11
1640011670000|2021-12-20 14:47:50|925.7|920.7|925.9|920.9|925.9|920.9|925.7|920.7|3
1640011680000|2021-12-20 14:48:00|925.8|920.8|925.6|920.6|925.9|920.9|925.6|920.6|8
1640011690000|2021-12-20 14:48:10|925.5|920.5|924.9|919.9|925.5|920.5|924.9|919.9|5
1640011700000|2021-12-20 14:48:20|925|920|925|920|925|920|924.9|919.9|15
1640011710000|2021-12-20 14:48:30|924.7|919.7|925|920|925|920|924.2|919.2|10
1640011720000|2021-12-20 14:48:40|925.2|920.2|924.9|919.9|925.4|920.4|924.9|919.9|10
1640011730000|2021-12-20 14:48:50|925|920|924.9|919.9|925.2|920.2|924.9|919.9|6
1640011740000|2021-12-20 14:49:00|925|920|924.1|919.1|925|920|924.1|919.1|13
1640011750000|2021-12-20 14:49:10|924.2|919.2|924.4|919.4|924.5|919.5|924.2|919.2|6
1640011760000|2021-12-20 14:49:20|924.2|919.2|924.3|919.3|924.4|919.4|924.2|919.2|8
1640011770000|2021-12-20 14:49:30|924.2|919.2|924.2|919.2|924.4|919.4|924.2|919.2|8
1640011780000|2021-12-20 14:49:40|924.1|919.1|924|919|924.1|919.1|924|919|16
1640011790000|2021-12-20 14:49:50|923.7|918.7|923.3|918.3|923.7|918.7|923.2|918.2|18
1640011800000|2021-12-20 14:50:00|923.2|918.2|923.4|918.4|923.6|918.6|923.2|918.2|14
1640011810000|2021-12-20 14:50:10|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|3
1640011820000|2021-12-20 14:50:20|923.4|918.4|923.9|918.9|923.9|918.9|923.4|918.4|28
1640011830000|2021-12-20 14:50:30|924.1|919.1|924.6|919.6|924.6|919.6|924.1|919.1|7
1640011840000|2021-12-20 14:50:40|924.3|919.3|924.3|919.3|924.5|919.5|924.3|919.3|20
1640011850000|2021-12-20 14:50:50|924|919|924.2|919.2|924.2|919.2|923.9|918.9|7
1640011860000|2021-12-20 14:51:00|924.1|919.1|924|919|924.4|919.4|924|919|11
1640011870000|2021-12-20 14:51:10|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|11
1640011880000|2021-12-20 14:51:20|923.7|918.7|923.9|918.9|924|919|923.7|918.7|15
1640011890000|2021-12-20 14:51:30|924|919|924.3|919.3|924.3|919.3|923.9|918.9|9
1640011900000|2021-12-20 14:51:40|924.4|919.4|924|919|924.4|919.4|924|919|8
1640011910000|2021-12-20 14:51:50|924.1|919.1|924.1|919.1|924.1|919.1|924.1|919.1|1
1640011920000|2021-12-20 14:52:00|924|919|923.8|918.8|924|919|923.7|918.7|4
1640011930000|2021-12-20 14:52:10|923.7|918.7|923.5|918.5|923.8|918.8|923.4|918.4|14
1640011940000|2021-12-20 14:52:20|923.3|918.3|923.3|918.3|923.5|918.5|923.3|918.3|9
1640011950000|2021-12-20 14:52:30|923.2|918.2|923.2|918.2|923.3|918.3|923.2|918.2|3
1640011960000|2021-12-20 14:52:40|923.3|918.3|923.3|918.3|923.4|918.4|923.2|918.2|8
1640011970000|2021-12-20 14:52:50|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|4
1640011980000|2021-12-20 14:53:00|923.4|918.4|922.7|917.7|923.4|918.4|922.7|917.7|10
1640011990000|2021-12-20 14:53:10|922.6|917.6|922|917|922.7|917.7|921.4|916.4|17
1640012000000|2021-12-20 14:53:20|921.9|916.9|922|917|922|917|921.9|916.9|2
1640012010000|2021-12-20 14:53:30|921.9|916.9|922|917|922.1|917.1|921.9|916.9|12
1640012020000|2021-12-20 14:53:40|921.9|916.9|922.1|917.1|922.1|917.1|921.9|916.9|3
1640012030000|2021-12-20 14:53:50|922.3|917.3|922.2|917.2|922.3|917.3|922.1|917.1|6
1640012040000|2021-12-20 14:54:00|921.9|916.9|923.1|918.1|923.1|918.1|921.8|916.8|21
1640012050000|2021-12-20 14:54:10|923.2|918.2|923.6|918.6|923.7|918.7|923.2|918.2|12
1640012060000|2021-12-20 14:54:20|923.7|918.7|923.7|918.7|923.8|918.8|923.6|918.6|9
1640012070000|2021-12-20 14:54:30|923.6|918.6|922.6|917.6|923.6|918.6|922.5|917.5|8
1640012080000|2021-12-20 14:54:40|922.5|917.5|922.7|917.7|922.7|917.7|922.5|917.5|3
1640012090000|2021-12-20 14:54:50|923.1|918.1|923.1|918.1|923.2|918.2|923.1|918.1|5
1640012100000|2021-12-20 14:55:00|922.8|917.8|922.4|917.4|922.9|917.9|922.4|917.4|7
1640012110000|2021-12-20 14:55:10|922.3|917.3|922.6|917.6|922.7|917.7|922.3|917.3|13
1640012120000|2021-12-20 14:55:20|922.7|917.7|922.9|917.9|922.9|917.9|922.6|917.6|5
1640012130000|2021-12-20 14:55:30|923|918|923.6|918.6|923.6|918.6|923|918|3
1640012140000|2021-12-20 14:55:40|923.7|918.7|923.7|918.7|923.8|918.8|923.5|918.5|9
1640012150000|2021-12-20 14:55:50|923.8|918.8|923.9|918.9|924|919|923.7|918.7|5
1640012160000|2021-12-20 14:56:00|923.8|918.8|923.3|918.3|923.8|918.8|923.3|918.3|12
1640012170000|2021-12-20 14:56:10|923.4|918.4|922.7|917.7|923.5|918.5|922.7|917.7|7
1640012180000|2021-12-20 14:56:20|922.6|917.6|922.7|917.7|922.8|917.8|922.6|917.6|5
1640012190000|2021-12-20 14:56:30|922.8|917.8|923.4|918.4|923.4|918.4|922.8|917.8|7
1640012200000|2021-12-20 14:56:40|923.3|918.3|923|918|923.4|918.4|923|918|8
1640012210000|2021-12-20 14:56:50|922.9|917.9|922.6|917.6|922.9|917.9|922.4|917.4|10
1640012220000|2021-12-20 14:57:00|922.7|917.7|923.8|918.8|923.8|918.8|922.5|917.5|15
1640012230000|2021-12-20 14:57:10|923.7|918.7|924.2|919.2|924.2|919.2|923.7|918.7|10
1640012240000|2021-12-20 14:57:20|924.3|919.3|924.2|919.2|924.3|919.3|924.2|919.2|2
1640012250000|2021-12-20 14:57:30|924.3|919.3|924.2|919.2|924.3|919.3|923.6|918.6|13
1640012260000|2021-12-20 14:57:40|924.1|919.1|923.7|918.7|924.2|919.2|923.6|918.6|14
1640012270000|2021-12-20 14:57:50|923.8|918.8|923.3|918.3|923.8|918.8|923.2|918.2|9
1640012280000|2021-12-20 14:58:00|923.4|918.4|923.1|918.1|923.6|918.6|923.1|918.1|5
1640012290000|2021-12-20 14:58:10|922.9|917.9|922.8|917.8|922.9|917.9|922.8|917.8|2
1640012300000|2021-12-20 14:58:20|922.5|917.5|922.7|917.7|922.7|917.7|922.5|917.5|2
1640012310000|2021-12-20 14:58:30|922.8|917.8|922.8|917.8|922.8|917.8|922.8|917.8|1
1640012320000|2021-12-20 14:58:40|922.7|917.7|922.7|917.7|922.7|917.7|922.7|917.7|1
1640012330000|2021-12-20 14:58:50|922.8|917.8|923|918|923|918|922.7|917.7|13
1640012340000|2021-12-20 14:59:00|922.9|917.9|923.6|918.6|923.7|918.7|922.9|917.9|15
1640012350000|2021-12-20 14:59:10|923.5|918.5|923.6|918.6|923.6|918.6|923.2|918.2|8
1640012360000|2021-12-20 14:59:20|923.8|918.8|924|919|924|919|923.8|918.8|7
1640012370000|2021-12-20 14:59:30|923.9|918.9|924.6|919.6|924.6|919.6|923.9|918.9|11
1640012380000|2021-12-20 14:59:40|924.4|919.4|924.3|919.3|924.4|919.4|924.1|919.1|7
1640012390000|2021-12-20 14:59:50|924.4|919.4|924|919|924.4|919.4|923.9|918.9|9
1640012400000|2021-12-20 15:00:00|923.9|918.9|924.6|919.6|924.7|919.7|923.9|918.9|16
1640012410000|2021-12-20 15:00:10|924.7|919.7|924.7|919.7|924.9|919.9|924.6|919.6|12
1640012420000|2021-12-20 15:00:20|924.8|919.8|925.7|920.7|925.8|920.8|924.8|919.8|20
1640012430000|2021-12-20 15:00:30|925.6|920.6|926.8|921.8|926.8|921.8|925.5|920.5|13
1640012440000|2021-12-20 15:00:40|926.7|921.7|927|922|927.1|922.1|926.6|921.6|5
1640012450000|2021-12-20 15:00:50|926.9|921.9|926.3|921.3|926.9|921.9|926.2|921.2|10
1640012460000|2021-12-20 15:01:00|926.2|921.2|926.2|921.2|926.4|921.4|926.1|921.1|17
1640012470000|2021-12-20 15:01:10|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|13
1640012480000|2021-12-20 15:01:20|926.2|921.2|926.1|921.1|926.2|921.2|925.9|920.9|14
1640012490000|2021-12-20 15:01:30|926|921|925.7|920.7|926.1|921.1|925.6|920.6|21
1640012500000|2021-12-20 15:01:40|925.8|920.8|925.7|920.7|925.8|920.8|925.6|920.6|17
1640012510000|2021-12-20 15:01:50|925.6|920.6|925.6|920.6|925.7|920.7|925.6|920.6|7
1640012520000|2021-12-20 15:02:00|925.3|920.3|925.3|920.3|925.4|920.4|925.1|920.1|11
1640012530000|2021-12-20 15:02:10|925.4|920.4|926.1|921.1|926.1|921.1|925.4|920.4|13
1640012540000|2021-12-20 15:02:20|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|5
1640012550000|2021-12-20 15:02:30|926.1|921.1|926.8|921.8|926.9|921.9|926.1|921.1|10
1640012560000|2021-12-20 15:02:40|926.9|921.9|927.2|922.2|927.2|922.2|926.8|921.8|12
1640012570000|2021-12-20 15:02:50|927.4|922.4|927.3|922.3|927.5|922.5|927.3|922.3|7
1640012580000|2021-12-20 15:03:00|927.2|922.2|926.5|921.5|927.2|922.2|926.5|921.5|13
1640012590000|2021-12-20 15:03:10|926.6|921.6|926.6|921.6|926.6|921.6|926.5|921.5|3
1640012600000|2021-12-20 15:03:20|926.5|921.5|927.3|922.3|927.3|922.3|926.5|921.5|9
1640012610000|2021-12-20 15:03:30|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|3
1640012620000|2021-12-20 15:03:40|927.8|922.8|927.8|922.8|928|923|927.8|922.8|10
1640012630000|2021-12-20 15:03:50|927.7|922.7|927.5|922.5|927.7|922.7|927.5|922.5|7
1640012640000|2021-12-20 15:04:00|927.4|922.4|927.4|922.4|927.5|922.5|927.2|922.2|14
1640012650000|2021-12-20 15:04:10|927.3|922.3|927.5|922.5|927.9|922.9|927.3|922.3|8
1640012660000|2021-12-20 15:04:20|927.4|922.4|927.8|922.8|927.9|922.9|927.3|922.3|11
1640012670000|2021-12-20 15:04:30|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|6
1640012680000|2021-12-20 15:04:40|927.7|922.7|928.6|923.6|928.6|923.6|927.7|922.7|10
1640012690000|2021-12-20 15:04:50|928.5|923.5|928.3|923.3|928.5|923.5|928.3|923.3|7
1640012700000|2021-12-20 15:05:00|928.5|923.5|928.5|923.5|928.5|923.5|928.3|923.3|18
1640012710000|2021-12-20 15:05:10|928.4|923.4|928.3|923.3|928.7|923.7|928.3|923.3|6
1640012720000|2021-12-20 15:05:20|928.2|923.2|927.9|922.9|928.2|923.2|927.8|922.8|16
1640012730000|2021-12-20 15:05:30|927.8|922.8|927.9|922.9|927.9|922.9|927.7|922.7|18
1640012740000|2021-12-20 15:05:40|928|923|928.1|923.1|928.1|923.1|927.9|922.9|4
1640012750000|2021-12-20 15:05:50|928.4|923.4|928.4|923.4|928.4|923.4|928.4|923.4|1
1640012760000|2021-12-20 15:06:00|928.3|923.3|928.7|923.7|928.7|923.7|928.2|923.2|7
1640012770000|2021-12-20 15:06:10|928.6|923.6|928.6|923.6|928.7|923.7|928.5|923.5|7
1640012780000|2021-12-20 15:06:20|928.7|923.7|928.7|923.7|928.8|923.8|928.7|923.7|3
1640012790000|2021-12-20 15:06:30|928.6|923.6|929|924|929|924|928.6|923.6|7
1640012800000|2021-12-20 15:06:40|928.8|923.8|928.5|923.5|928.9|923.9|928.5|923.5|5
1640012810000|2021-12-20 15:06:50|928.6|923.6|928.8|923.8|928.8|923.8|928.6|923.6|8
1640012820000|2021-12-20 15:07:00|928.7|923.7|928.8|923.8|929|924|928.6|923.6|11
1640012830000|2021-12-20 15:07:10|928.6|923.6|929.2|924.2|929.3|924.3|928.6|923.6|22
1640012840000|2021-12-20 15:07:20|929.3|924.3|928.5|923.5|929.3|924.3|928.5|923.5|10
1640012850000|2021-12-20 15:07:30|928.4|923.4|928.3|923.3|928.5|923.5|928.3|923.3|4
1640012860000|2021-12-20 15:07:40|928.1|923.1|927.8|922.8|928.1|923.1|927.8|922.8|3
1640012870000|2021-12-20 15:07:50|927.7|922.7|927.8|922.8|927.8|922.8|927.7|922.7|8
1640012880000|2021-12-20 15:08:00|927.9|922.9|928.5|923.5|928.5|923.5|927.9|922.9|6
1640012890000|2021-12-20 15:08:10|928.2|923.2|928.4|923.4|928.4|923.4|928.2|923.2|7
1640012900000|2021-12-20 15:08:20|928.2|923.2|928|923|928.2|923.2|928|923|5
1640012910000|2021-12-20 15:08:30|927.9|922.9|927.7|922.7|928.1|923.1|927.6|922.6|8
1640012920000|2021-12-20 15:08:40|927.8|922.8|928|923|928.2|923.2|927.8|922.8|6
1640012930000|2021-12-20 15:08:50|927.9|922.9|927.7|922.7|928|923|927.7|922.7|12
1640012940000|2021-12-20 15:09:00|927.6|922.6|927.3|922.3|927.6|922.6|927.3|922.3|2
1640012950000|2021-12-20 15:09:10|927.2|922.2|927|922|927.2|922.2|927|922|8
1640012960000|2021-12-20 15:09:20|926.9|921.9|926.9|921.9|926.9|921.9|926.9|921.9|1
1640012970000|2021-12-20 15:09:30|927|922|927|922|927|922|927|922|1
1640012980000|2021-12-20 15:09:40|927.1|922.1|927|922|927.1|922.1|927|922|20
1640012990000|2021-12-20 15:09:50|927.1|922.1|927.2|922.2|927.2|922.2|927|922|6
1640013000000|2021-12-20 15:10:00|927.1|922.1|927.4|922.4|927.4|922.4|927|922|12
1640013010000|2021-12-20 15:10:10|927.3|922.3|927.1|922.1|927.4|922.4|927.1|922.1|19
1640013020000|2021-12-20 15:10:20|927.3|922.3|927.4|922.4|927.6|922.6|927.3|922.3|7
1640013030000|2021-12-20 15:10:30|927.3|922.3|927.8|922.8|927.8|922.8|927.3|922.3|5
1640013040000|2021-12-20 15:10:40|927.7|922.7|927.7|922.7|927.8|922.8|927.6|922.6|13
1640013050000|2021-12-20 15:10:50|927.8|922.8|927.7|922.7|927.8|922.8|927.6|922.6|10
1640013060000|2021-12-20 15:11:00|927.6|922.6|927.8|922.8|927.9|922.9|927.6|922.6|9
1640013070000|2021-12-20 15:11:10|927.7|922.7|927.3|922.3|927.8|922.8|927.3|922.3|15
1640013080000|2021-12-20 15:11:20|927.4|922.4|927.4|922.4|927.4|922.4|927.3|922.3|11
1640013090000|2021-12-20 15:11:30|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|4
1640013100000|2021-12-20 15:11:40|927.3|922.3|927.5|922.5|927.6|922.6|927.3|922.3|9
1640013110000|2021-12-20 15:11:50|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1640013120000|2021-12-20 15:12:00|927.4|922.4|928|923|928|923|927.3|922.3|20
1640013130000|2021-12-20 15:12:10|928.1|923.1|928.1|923.1|928.1|923.1|928|923|5
1640013140000|2021-12-20 15:12:20|928.2|923.2|928.3|923.3|928.6|923.6|928.2|923.2|10
1640013150000|2021-12-20 15:12:30|928.2|923.2|928.5|923.5|928.5|923.5|928.2|923.2|10
1640013160000|2021-12-20 15:12:40|928.4|923.4|928.1|923.1|928.5|923.5|928.1|923.1|5
1640013170000|2021-12-20 15:12:50|928.2|923.2|928.3|923.3|928.4|923.4|928|923|10
1640013180000|2021-12-20 15:13:00|928.4|923.4|928.2|923.2|928.4|923.4|928.1|923.1|12
1640013190000|2021-12-20 15:13:10|928.3|923.3|928.3|923.3|928.3|923.3|928.2|923.2|11
1640013200000|2021-12-20 15:13:20|928.2|923.2|928|923|928.3|923.3|928|923|17
1640013210000|2021-12-20 15:13:30|928.1|923.1|927.8|922.8|928.1|923.1|927.5|922.5|10
1640013220000|2021-12-20 15:13:40|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|4
1640013230000|2021-12-20 15:13:50|927.9|922.9|927.8|922.8|928|923|927.8|922.8|5
1640013240000|2021-12-20 15:14:00|927.7|922.7|928.1|923.1|928.1|923.1|927.7|922.7|19
1640013250000|2021-12-20 15:14:10|928|923|928.3|923.3|928.3|923.3|928|923|6
1640013260000|2021-12-20 15:14:20|928.2|923.2|928.1|923.1|928.3|923.3|927.9|922.9|15
1640013270000|2021-12-20 15:14:30|928.2|923.2|928.6|923.6|928.7|923.7|928.1|923.1|11
1640013280000|2021-12-20 15:14:40|928.7|923.7|928.6|923.6|928.8|923.8|928.6|923.6|3
1640013300000|2021-12-20 15:15:00|928.9|923.9|928.9|923.9|929.1|924.1|928.8|923.8|15
1640013310000|2021-12-20 15:15:10|928.8|923.8|928.6|923.6|928.9|923.9|928.6|923.6|5
1640013330000|2021-12-20 15:15:30|928.7|923.7|928.8|923.8|928.8|923.8|928.6|923.6|10
1640013340000|2021-12-20 15:15:40|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|10
1640013350000|2021-12-20 15:15:50|928.9|923.9|929.1|924.1|929.1|924.1|928.9|923.9|7
1640013360000|2021-12-20 15:16:00|929.2|924.2|929.5|924.5|929.8|924.8|929.2|924.2|11
1640013370000|2021-12-20 15:16:10|929.4|924.4|929.4|924.4|929.6|924.6|929.4|924.4|11
1640013380000|2021-12-20 15:16:20|929.3|924.3|929.2|924.2|929.3|924.3|929.1|924.1|16
1640013390000|2021-12-20 15:16:30|929.3|924.3|929.7|924.7|929.7|924.7|929.1|924.1|13
1640013400000|2021-12-20 15:16:40|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|4
1640013410000|2021-12-20 15:16:50|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1640013420000|2021-12-20 15:17:00|929.8|924.8|930.1|925.1|930.2|925.2|929.8|924.8|8
1640013430000|2021-12-20 15:17:10|930.3|925.3|930.6|925.6|930.6|925.6|930.3|925.3|4
1640013440000|2021-12-20 15:17:20|930.7|925.7|930.5|925.5|930.8|925.8|930.5|925.5|5
1640013450000|2021-12-20 15:17:30|930.6|925.6|930.9|925.9|930.9|925.9|930.5|925.5|5
1640013460000|2021-12-20 15:17:40|931|926|931.1|926.1|931.1|926.1|931|926|2
1640013470000|2021-12-20 15:17:50|931.3|926.3|931.5|926.5|931.5|926.5|931.3|926.3|2
1640013480000|2021-12-20 15:18:00|931.6|926.6|931.8|926.8|932|927|931.6|926.6|5
1640013490000|2021-12-20 15:18:10|932.3|927.3|932|927|932.4|927.4|932|927|8
1640013500000|2021-12-20 15:18:20|931.9|926.9|932.2|927.2|932.4|927.4|931.9|926.9|7
1640013510000|2021-12-20 15:18:30|932.3|927.3|932.4|927.4|932.5|927.5|932.2|927.2|6
1640013520000|2021-12-20 15:18:40|932.5|927.5|932.3|927.3|932.5|927.5|932.3|927.3|3
1640013530000|2021-12-20 15:18:50|932.2|927.2|932.2|927.2|932.3|927.3|932.1|927.1|4
1640013540000|2021-12-20 15:19:00|932.3|927.3|932.6|927.6|932.7|927.7|932.2|927.2|20
1640013550000|2021-12-20 15:19:10|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|9
1640013560000|2021-12-20 15:19:20|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|10
1640013570000|2021-12-20 15:19:30|932.6|927.6|932.6|927.6|932.7|927.7|932.6|927.6|3
1640013580000|2021-12-20 15:19:40|932.7|927.7|932.4|927.4|932.7|927.7|932.4|927.4|3
1640013590000|2021-12-20 15:19:50|932.5|927.5|932.7|927.7|932.8|927.8|932.5|927.5|8
1640013600000|2021-12-20 15:20:00|932.6|927.6|932.8|927.8|932.8|927.8|932.6|927.6|22
1640013610000|2021-12-20 15:20:10|932.7|927.7|932.7|927.7|932.8|927.8|932.6|927.6|13
1640013620000|2021-12-20 15:20:20|932.8|927.8|932.9|927.9|932.9|927.9|932.7|927.7|4
1640013630000|2021-12-20 15:20:30|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|6
1640013640000|2021-12-20 15:20:40|932.8|927.8|932.3|927.3|932.8|927.8|932.2|927.2|11
1640013650000|2021-12-20 15:20:50|932.1|927.1|932.2|927.2|932.3|927.3|932.1|927.1|21
1640013660000|2021-12-20 15:21:00|932.1|927.1|932.4|927.4|932.6|927.6|932.1|927.1|10
1640013670000|2021-12-20 15:21:10|932.5|927.5|932.2|927.2|932.5|927.5|932.2|927.2|15
1640013680000|2021-12-20 15:21:20|932.1|927.1|932.1|927.1|932.2|927.2|932|927|5
1640013690000|2021-12-20 15:21:30|932.2|927.2|932.2|927.2|932.3|927.3|932.1|927.1|7
1640013700000|2021-12-20 15:21:40|932.3|927.3|932.3|927.3|932.4|927.4|932.2|927.2|14
1640013710000|2021-12-20 15:21:50|932.2|927.2|932.2|927.2|932.3|927.3|932.2|927.2|9
1640013720000|2021-12-20 15:22:00|932.1|927.1|932|927|932.1|927.1|931.9|926.9|5
1640013730000|2021-12-20 15:22:10|932.1|927.1|932.3|927.3|932.3|927.3|932|927|12
1640013740000|2021-12-20 15:22:20|932.2|927.2|932|927|932.4|927.4|932|927|8
1640013750000|2021-12-20 15:22:30|932.1|927.1|931.9|926.9|932.1|927.1|931.9|926.9|11
1640013760000|2021-12-20 15:22:40|932|927|931.7|926.7|932.1|927.1|931.7|926.7|18
1640013770000|2021-12-20 15:22:50|931.8|926.8|931.8|926.8|931.8|926.8|931.7|926.7|3
1640013780000|2021-12-20 15:23:00|931.7|926.7|932|927|932|927|931.7|926.7|11
1640013790000|2021-12-20 15:23:10|932.1|927.1|931.8|926.8|932.1|927.1|931.8|926.8|9
1640013800000|2021-12-20 15:23:20|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|16
1640013810000|2021-12-20 15:23:30|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|8
1640013820000|2021-12-20 15:23:40|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|2
1640013830000|2021-12-20 15:23:50|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1640013840000|2021-12-20 15:24:00|931.8|926.8|931|926|931.9|926.9|930.8|925.8|10
1640013850000|2021-12-20 15:24:10|931.1|926.1|931|926|931.1|926.1|931|926|2
1640013860000|2021-12-20 15:24:20|930.9|925.9|931.1|926.1|931.2|926.2|930.9|925.9|14
1640013870000|2021-12-20 15:24:30|931|926|930.9|925.9|931|926|930.9|925.9|4
1640013880000|2021-12-20 15:24:40|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|3
1640013890000|2021-12-20 15:24:50|930.3|925.3|929.9|924.9|930.3|925.3|929.9|924.9|9
1640013900000|2021-12-20 15:25:00|930|925|930.3|925.3|930.3|925.3|929.9|924.9|13
1640013910000|2021-12-20 15:25:10|930|925|930|925|930|925|930|925|1
1640013920000|2021-12-20 15:25:20|929.9|924.9|929.9|924.9|930.1|925.1|929.9|924.9|5
1640013930000|2021-12-20 15:25:30|930|925|929.8|924.8|930.1|925.1|929.8|924.8|4
1640013940000|2021-12-20 15:25:40|929.7|924.7|929.6|924.6|929.7|924.7|929.5|924.5|5
1640013950000|2021-12-20 15:25:50|929.5|924.5|929.4|924.4|929.6|924.6|929.4|924.4|11
1640013960000|2021-12-20 15:26:00|929.5|924.5|929.8|924.8|929.8|924.8|929.5|924.5|4
1640013970000|2021-12-20 15:26:10|929.9|924.9|930|925|930|925|929.8|924.8|4
1640013980000|2021-12-20 15:26:20|930.2|925.2|930.1|925.1|930.3|925.3|930.1|925.1|14
1640013990000|2021-12-20 15:26:30|930|925|929.9|924.9|930|925|929.9|924.9|4
1640014000000|2021-12-20 15:26:40|929.8|924.8|930.1|925.1|930.2|925.2|929.7|924.7|16
1640014010000|2021-12-20 15:26:50|930.2|925.2|930.3|925.3|930.3|925.3|930|925|22
1640014020000|2021-12-20 15:27:00|930|925|929.8|924.8|930|925|929.6|924.6|17
1640014030000|2021-12-20 15:27:10|930|925|930.2|925.2|930.3|925.3|930|925|8
1640014040000|2021-12-20 15:27:20|930.4|925.4|930|925|930.4|925.4|929.9|924.9|13
1640014050000|2021-12-20 15:27:30|929.9|924.9|930.1|925.1|930.2|925.2|929.9|924.9|9
1640014060000|2021-12-20 15:27:40|929.9|924.9|930|925|930|925|929.9|924.9|2
1640014070000|2021-12-20 15:27:50|930.1|925.1|930|925|930.1|925.1|930|925|2
1640014080000|2021-12-20 15:28:00|929.9|924.9|929.9|924.9|930|925|929.8|924.8|8
1640014090000|2021-12-20 15:28:10|929.8|924.8|930|925|930|925|929.8|924.8|17
1640014100000|2021-12-20 15:28:20|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|24
1640014110000|2021-12-20 15:28:30|929.9|924.9|930.1|925.1|930.2|925.2|929.8|924.8|11
1640014120000|2021-12-20 15:28:40|930.2|925.2|930.1|925.1|930.7|925.7|930|925|24
1640014130000|2021-12-20 15:28:50|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1640014140000|2021-12-20 15:29:00|930.1|925.1|930|925|930.1|925.1|929.8|924.8|7
1640014150000|2021-12-20 15:29:10|930.1|925.1|929.9|924.9|930.1|925.1|929.7|924.7|8
1640014160000|2021-12-20 15:29:20|929.7|924.7|929.9|924.9|929.9|924.9|929.7|924.7|3
1640014170000|2021-12-20 15:29:30|929.8|924.8|929.9|924.9|930|925|929.8|924.8|12
1640014180000|2021-12-20 15:29:40|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1640014190000|2021-12-20 15:29:50|929.6|924.6|930|925|930|925|929.6|924.6|7
1640014200000|2021-12-20 15:30:00|929.9|924.9|929.9|924.9|930|925|929.8|924.8|11
1640014210000|2021-12-20 15:30:10|929.8|924.8|929.7|924.7|929.9|924.9|929.7|924.7|6
1640014220000|2021-12-20 15:30:20|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1640014230000|2021-12-20 15:30:30|929.8|924.8|929.6|924.6|929.8|924.8|929.5|924.5|14
1640014240000|2021-12-20 15:30:40|929.5|924.5|929.7|924.7|929.7|924.7|929.5|924.5|5
1640014250000|2021-12-20 15:30:50|929.6|924.6|929.3|924.3|929.7|924.7|929.3|924.3|7
1640014260000|2021-12-20 15:31:00|929.5|924.5|929.6|924.6|929.7|924.7|929.3|924.3|13
1640014270000|2021-12-20 15:31:10|929.7|924.7|929.3|924.3|929.7|924.7|929.3|924.3|4
1640014280000|2021-12-20 15:31:20|929.2|924.2|929.3|924.3|929.3|924.3|929.1|924.1|8
1640014290000|2021-12-20 15:31:30|929.2|924.2|929.5|924.5|929.5|924.5|929.2|924.2|4
1640014300000|2021-12-20 15:31:40|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1640014310000|2021-12-20 15:31:50|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|4
1640014320000|2021-12-20 15:32:00|929.6|924.6|929.6|924.6|929.6|924.6|929.5|924.5|3
1640014330000|2021-12-20 15:32:10|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1640014340000|2021-12-20 15:32:20|929.5|924.5|929.4|924.4|929.5|924.5|929.4|924.4|10
1640014350000|2021-12-20 15:32:30|929.5|924.5|929.6|924.6|929.6|924.6|929.4|924.4|4
1640014360000|2021-12-20 15:32:40|929.5|924.5|929.8|924.8|929.8|924.8|929.5|924.5|9
1640014370000|2021-12-20 15:32:50|929.9|924.9|930.2|925.2|930.4|925.4|929.9|924.9|16
1640014380000|2021-12-20 15:33:00|930.1|925.1|930.3|925.3|930.3|925.3|930|925|9
1640014390000|2021-12-20 15:33:10|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|7
1640014400000|2021-12-20 15:33:20|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|2
1640014410000|2021-12-20 15:33:30|930.5|925.5|930.7|925.7|930.7|925.7|930.5|925.5|7
1640014420000|2021-12-20 15:33:40|930.8|925.8|931.1|926.1|931.1|926.1|930.7|925.7|16
1640014430000|2021-12-20 15:33:50|931|926|931.1|926.1|931.1|926.1|930.9|925.9|22
1640014440000|2021-12-20 15:34:00|931|926|931.2|926.2|931.2|926.2|931|926|9
1640014450000|2021-12-20 15:34:10|931.1|926.1|931.1|926.1|931.2|926.2|931|926|9
1640014470000|2021-12-20 15:34:30|931|926|930.6|925.6|931|926|930.6|925.6|3
1640014490000|2021-12-20 15:34:50|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1640014500000|2021-12-20 15:35:00|930.5|925.5|930.1|925.1|930.5|925.5|930.1|925.1|6
1640014510000|2021-12-20 15:35:10|930|925|930|925|930|925|929.8|924.8|6
1640014520000|2021-12-20 15:35:20|930.3|925.3|930.2|925.2|930.3|925.3|930.1|925.1|5
1640014530000|2021-12-20 15:35:30|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|5
1640014550000|2021-12-20 15:35:50|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1640014560000|2021-12-20 15:36:00|930|925|930|925|930|925|930|925|1
1640014570000|2021-12-20 15:36:10|930.1|925.1|930|925|930.1|925.1|929.9|924.9|8
1640014580000|2021-12-20 15:36:20|929.9|924.9|930|925|930|925|929.9|924.9|12
1640014590000|2021-12-20 15:36:30|930.1|925.1|930.3|925.3|930.3|925.3|930|925|4
1640014600000|2021-12-20 15:36:40|930.5|925.5|930.7|925.7|930.7|925.7|930.5|925.5|3
1640014610000|2021-12-20 15:36:50|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|4
1640014620000|2021-12-20 15:37:00|930.8|925.8|930.7|925.7|930.9|925.9|930.7|925.7|5
1640014630000|2021-12-20 15:37:10|930.8|925.8|930.7|925.7|930.9|925.9|930.7|925.7|11
1640014640000|2021-12-20 15:37:20|930.5|925.5|930.4|925.4|930.6|925.6|930.4|925.4|6
1640014650000|2021-12-20 15:37:30|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|8
1640014660000|2021-12-20 15:37:40|930.5|925.5|930.4|925.4|930.5|925.5|930.3|925.3|8
1640014670000|2021-12-20 15:37:50|930.6|925.6|930.5|925.5|930.6|925.6|930.4|925.4|8
1640014680000|2021-12-20 15:38:00|930.4|925.4|930.7|925.7|930.7|925.7|930.4|925.4|7
1640014700000|2021-12-20 15:38:20|930.8|925.8|931.1|926.1|931.1|926.1|930.8|925.8|2
1640014710000|2021-12-20 15:38:30|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1640014720000|2021-12-20 15:38:40|931.4|926.4|931.2|926.2|931.4|926.4|931.2|926.2|14
1640014730000|2021-12-20 15:38:50|931|926|931|926|931|926|930.9|925.9|5
1640014740000|2021-12-20 15:39:00|930.9|925.9|930.9|925.9|931|926|930.9|925.9|11
1640014750000|2021-12-20 15:39:10|931|926|930.3|925.3|931|926|930.3|925.3|13
1640014760000|2021-12-20 15:39:20|930.2|925.2|930.1|925.1|930.2|925.2|930|925|6
1640014770000|2021-12-20 15:39:30|930|925|930.2|925.2|930.2|925.2|929.9|924.9|5
1640014780000|2021-12-20 15:39:40|930.1|925.1|930.5|925.5|930.5|925.5|930.1|925.1|5
1640014790000|2021-12-20 15:39:50|930.4|925.4|930.6|925.6|930.6|925.6|930.4|925.4|7
1640014800000|2021-12-20 15:40:00|930.7|925.7|930.6|925.6|930.7|925.7|930.5|925.5|8
1640014810000|2021-12-20 15:40:10|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|3
1640014820000|2021-12-20 15:40:20|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|2
1640014830000|2021-12-20 15:40:30|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|7
1640014840000|2021-12-20 15:40:40|930.5|925.5|931.1|926.1|931.1|926.1|930.5|925.5|8
1640014850000|2021-12-20 15:40:50|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|7
1640014860000|2021-12-20 15:41:00|931.3|926.3|931.6|926.6|931.8|926.8|931.3|926.3|9
1640014870000|2021-12-20 15:41:10|931.7|926.7|931.7|926.7|931.7|926.7|931.6|926.6|7
1640014880000|2021-12-20 15:41:20|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|10
1640014890000|2021-12-20 15:41:30|931.6|926.6|931.4|926.4|931.6|926.6|931.4|926.4|2
1640014900000|2021-12-20 15:41:40|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1640014910000|2021-12-20 15:41:50|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|2
1640014920000|2021-12-20 15:42:00|931.6|926.6|932.4|927.4|932.6|927.6|931.6|926.6|11
1640014930000|2021-12-20 15:42:10|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|2
1640014940000|2021-12-20 15:42:20|932.3|927.3|932.3|927.3|932.3|927.3|932.1|927.1|6
1640014950000|2021-12-20 15:42:30|932.4|927.4|932.4|927.4|932.6|927.6|932.3|927.3|8
1640014960000|2021-12-20 15:42:40|932.6|927.6|932.8|927.8|932.8|927.8|932.6|927.6|3
1640014970000|2021-12-20 15:42:50|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|10
1640014980000|2021-12-20 15:43:00|932.7|927.7|932.5|927.5|932.7|927.7|932.5|927.5|11
1640014990000|2021-12-20 15:43:10|932.6|927.6|932.1|927.1|932.6|927.6|932.1|927.1|4
1640015000000|2021-12-20 15:43:20|932|927|932|927|932|927|932|927|1
1640015010000|2021-12-20 15:43:30|932.2|927.2|932|927|932.2|927.2|932|927|4
1640015020000|2021-12-20 15:43:40|931.9|926.9|931.6|926.6|932|927|931.6|926.6|4
1640015040000|2021-12-20 15:44:00|931.5|926.5|931.4|926.4|931.5|926.5|931.4|926.4|2
1640015050000|2021-12-20 15:44:10|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1640015060000|2021-12-20 15:44:20|931.2|926.2|930.7|925.7|931.2|926.2|930.7|925.7|7
1640015070000|2021-12-20 15:44:30|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1640015080000|2021-12-20 15:44:40|930.3|925.3|930.2|925.2|930.4|925.4|930.2|925.2|4
1640015090000|2021-12-20 15:44:50|930.1|925.1|930.8|925.8|930.8|925.8|930.1|925.1|6
1640015100000|2021-12-20 15:45:00|931.1|926.1|930.3|925.3|931.2|926.2|930.3|925.3|10
1640015110000|2021-12-20 15:45:10|930|925|930|925|930|925|930|925|1
1640015120000|2021-12-20 15:45:20|929.9|924.9|930.2|925.2|930.2|925.2|929.9|924.9|3
1640015130000|2021-12-20 15:45:30|930.4|925.4|930.5|925.5|930.5|925.5|930.3|925.3|8
1640015150000|2021-12-20 15:45:50|930.6|925.6|930.8|925.8|930.9|925.9|930.6|925.6|4
1640015160000|2021-12-20 15:46:00|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|7
1640015170000|2021-12-20 15:46:10|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|4
1640015180000|2021-12-20 15:46:20|931|926|930.9|925.9|931|926|930.9|925.9|4
1640015190000|2021-12-20 15:46:30|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|2
1640015200000|2021-12-20 15:46:40|930.4|925.4|930.7|925.7|930.7|925.7|930.1|925.1|15
1640015210000|2021-12-20 15:46:50|930.8|925.8|930.4|925.4|930.8|925.8|930.3|925.3|10
1640015220000|2021-12-20 15:47:00|930.3|925.3|930.1|925.1|930.3|925.3|930.1|925.1|5
1640015230000|2021-12-20 15:47:10|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|3
1640015240000|2021-12-20 15:47:20|930.1|925.1|929.8|924.8|930.1|925.1|929.8|924.8|2
1640015250000|2021-12-20 15:47:30|930.1|925.1|930.4|925.4|930.5|925.5|930.1|925.1|11
1640015270000|2021-12-20 15:47:50|930.5|925.5|930.8|925.8|930.9|925.9|930.4|925.4|7
1640015280000|2021-12-20 15:48:00|930.5|925.5|930.8|925.8|930.8|925.8|930.2|925.2|10
1640015290000|2021-12-20 15:48:10|930.6|925.6|930.5|925.5|930.6|925.6|930.4|925.4|4
1640015300000|2021-12-20 15:48:20|930.4|925.4|930.5|925.5|930.6|925.6|930.4|925.4|8
1640015310000|2021-12-20 15:48:30|930.4|925.4|930.6|925.6|930.6|925.6|930.4|925.4|3
1640015340000|2021-12-20 15:49:00|930.5|925.5|930.2|925.2|930.5|925.5|930.2|925.2|7
1640015350000|2021-12-20 15:49:10|930.3|925.3|930.5|925.5|930.5|925.5|930.2|925.2|12
1640015360000|2021-12-20 15:49:20|930.6|925.6|930.2|925.2|930.6|925.6|930.2|925.2|15
1640015370000|2021-12-20 15:49:30|930.1|925.1|930.1|925.1|930.1|925.1|930.1|925.1|1
1640015380000|2021-12-20 15:49:40|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1640015390000|2021-12-20 15:49:50|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|5
1640015400000|2021-12-20 15:50:00|929.5|924.5|929.6|924.6|929.7|924.7|929.3|924.3|13
1640015410000|2021-12-20 15:50:10|929.7|924.7|930.4|925.4|930.4|925.4|929.7|924.7|15
1640015420000|2021-12-20 15:50:20|930.2|925.2|930.2|925.2|930.4|925.4|930.2|925.2|17
1640015430000|2021-12-20 15:50:30|930.3|925.3|930.2|925.2|930.5|925.5|930|925|13
1640015440000|2021-12-20 15:50:40|930.3|925.3|930|925|930.5|925.5|930|925|9
1640015450000|2021-12-20 15:50:50|929.9|924.9|929.9|924.9|930|925|929.9|924.9|7
1640015460000|2021-12-20 15:51:00|930|925|930.1|925.1|930.1|925.1|929.9|924.9|4
1640015470000|2021-12-20 15:51:10|929.9|924.9|929.9|924.9|930|925|929.8|924.8|17
1640015480000|2021-12-20 15:51:20|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|9
1640015490000|2021-12-20 15:51:30|929.9|924.9|930|925|930|925|929.8|924.8|8
1640015500000|2021-12-20 15:51:40|930.1|925.1|930.1|925.1|930.2|925.2|930|925|8
1640015510000|2021-12-20 15:51:50|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|14
1640015520000|2021-12-20 15:52:00|930.2|925.2|930.3|925.3|930.3|925.3|930.2|925.2|6
1640015530000|2021-12-20 15:52:10|930.4|925.4|930.7|925.7|930.7|925.7|930.3|925.3|16
1640015540000|2021-12-20 15:52:20|930.8|925.8|931.1|926.1|931.1|926.1|930.8|925.8|6
1640015550000|2021-12-20 15:52:30|931|926|931|926|931.1|926.1|931|926|9
1640015560000|2021-12-20 15:52:40|931.1|926.1|930.6|925.6|931.1|926.1|930.6|925.6|11
1640015570000|2021-12-20 15:52:50|930.5|925.5|930.3|925.3|930.5|925.5|930.3|925.3|3
1640015580000|2021-12-20 15:53:00|930.4|925.4|930.3|925.3|930.4|925.4|930.2|925.2|6
1640015590000|2021-12-20 15:53:10|930.2|925.2|930.1|925.1|930.2|925.2|930|925|3
1640015600000|2021-12-20 15:53:20|930|925|930.1|925.1|930.2|925.2|930|925|14
1640015610000|2021-12-20 15:53:30|930|925|929.9|924.9|930|925|929.8|924.8|15
1640015620000|2021-12-20 15:53:40|929.8|924.8|930.1|925.1|930.1|925.1|929.8|924.8|11
1640015630000|2021-12-20 15:53:50|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1640015640000|2021-12-20 15:54:00|929.9|924.9|929.5|924.5|929.9|924.9|929.5|924.5|16
1640015650000|2021-12-20 15:54:10|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1640015660000|2021-12-20 15:54:20|929.3|924.3|929.4|924.4|929.4|924.4|929.3|924.3|2
1640015670000|2021-12-20 15:54:30|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1640015680000|2021-12-20 15:54:40|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1640015690000|2021-12-20 15:54:50|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|6
1640015700000|2021-12-20 15:55:00|929.6|924.6|929.7|924.7|929.8|924.8|929.6|924.6|8
1640015710000|2021-12-20 15:55:10|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1640015720000|2021-12-20 15:55:20|930.1|925.1|930.4|925.4|930.4|925.4|930.1|925.1|8
1640015740000|2021-12-20 15:55:40|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|2
1640015750000|2021-12-20 15:55:50|930.3|925.3|930.4|925.4|930.5|925.5|930.3|925.3|4
1640015760000|2021-12-20 15:56:00|930.5|925.5|930.2|925.2|930.6|925.6|930.2|925.2|5
1640015770000|2021-12-20 15:56:10|930.1|925.1|929.8|924.8|930.2|925.2|929.8|924.8|7
1640015780000|2021-12-20 15:56:20|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|6
1640015790000|2021-12-20 15:56:30|929.6|924.6|929|924|929.6|924.6|928.8|923.8|13
1640015800000|2021-12-20 15:56:40|928.8|923.8|928.9|923.9|928.9|923.9|928.8|923.8|4
1640015810000|2021-12-20 15:56:50|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1640015820000|2021-12-20 15:57:00|928.9|923.9|928.6|923.6|928.9|923.9|928.6|923.6|4
1640015840000|2021-12-20 15:57:20|928.5|923.5|928.1|923.1|928.5|923.5|928.1|923.1|9
1640015850000|2021-12-20 15:57:30|928|923|928|923|928|923|928|923|1
1640015860000|2021-12-20 15:57:40|928.1|923.1|928.2|923.2|928.2|923.2|928.1|923.1|2
1640015870000|2021-12-20 15:57:50|928.4|923.4|928.4|923.4|928.7|923.7|928.4|923.4|7
1640015880000|2021-12-20 15:58:00|928.5|923.5|928.4|923.4|928.5|923.5|928.4|923.4|2
1640015890000|2021-12-20 15:58:10|928.5|923.5|928.4|923.4|928.5|923.5|928.2|923.2|8
1640015900000|2021-12-20 15:58:20|928.3|923.3|928.3|923.3|928.4|923.4|928.2|923.2|6
1640015910000|2021-12-20 15:58:30|928.6|923.6|928.7|923.7|928.8|923.8|928.6|923.6|4
1640015920000|2021-12-20 15:58:40|928.6|923.6|928.6|923.6|928.6|923.6|928.6|923.6|1
1640015930000|2021-12-20 15:58:50|928.7|923.7|929|924|929|924|928.7|923.7|5
1640015940000|2021-12-20 15:59:00|928.9|923.9|928.6|923.6|929|924|928.6|923.6|9
1640015950000|2021-12-20 15:59:10|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1640015960000|2021-12-20 15:59:20|928.9|923.9|929|924|929|924|928.9|923.9|2
1640015970000|2021-12-20 15:59:30|928.8|923.8|928.8|923.8|928.9|923.9|928.8|923.8|7
1640015980000|2021-12-20 15:59:40|928.9|923.9|928.9|923.9|929|924|928.9|923.9|3
1640015990000|2021-12-20 15:59:50|929|924|929.4|924.4|929.4|924.4|928.8|923.8|11
1640016000000|2021-12-20 16:00:00|929.2|924.2|929.4|924.4|929.6|924.6|929.2|924.2|9
1640016010000|2021-12-20 16:00:10|929.5|924.5|929.2|924.2|929.6|924.6|929.1|924.1|7
1640016020000|2021-12-20 16:00:20|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1640016030000|2021-12-20 16:00:30|929.4|924.4|929.5|924.5|929.6|924.6|929.3|924.3|7
1640016040000|2021-12-20 16:00:40|929.3|924.3|929.3|924.3|929.4|924.4|929.2|924.2|5
1640016050000|2021-12-20 16:00:50|929.4|924.4|929.5|924.5|929.5|924.5|929.3|924.3|4
1640016060000|2021-12-20 16:01:00|929.4|924.4|929.8|924.8|929.9|924.9|929.4|924.4|10
1640016070000|2021-12-20 16:01:10|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|8
1640016080000|2021-12-20 16:01:20|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1640016090000|2021-12-20 16:01:30|930|925|929.9|924.9|930|925|929.9|924.9|6
1640016100000|2021-12-20 16:01:40|930|925|929.9|924.9|930|925|929.9|924.9|6
1640016110000|2021-12-20 16:01:50|929.8|924.8|929.7|924.7|929.8|924.8|929.7|924.7|2
1640016120000|2021-12-20 16:02:00|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|9
1640016140000|2021-12-20 16:02:20|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|2
1640016150000|2021-12-20 16:02:30|929.8|924.8|929.8|924.8|929.8|924.8|929.8|924.8|1
1640016170000|2021-12-20 16:02:50|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1640016180000|2021-12-20 16:03:00|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|5
1640016200000|2021-12-20 16:03:20|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1640016210000|2021-12-20 16:03:30|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|6
1640016230000|2021-12-20 16:03:50|929.4|924.4|929.2|924.2|929.4|924.4|929.2|924.2|2
1640016240000|2021-12-20 16:04:00|929.4|924.4|929.5|924.5|929.7|924.7|929.2|924.2|7
1640016250000|2021-12-20 16:04:10|929.4|924.4|929.4|924.4|929.5|924.5|929.3|924.3|7
1640016260000|2021-12-20 16:04:20|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|2
1640016270000|2021-12-20 16:04:30|929.5|924.5|929.4|924.4|929.6|924.6|929.4|924.4|12
1640016280000|2021-12-20 16:04:40|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|6
1640016300000|2021-12-20 16:05:00|929.5|924.5|929.6|924.6|929.7|924.7|929.5|924.5|6
1640016310000|2021-12-20 16:05:10|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1640016320000|2021-12-20 16:05:20|929.6|924.6|929.7|924.7|929.8|924.8|929.6|924.6|8
1640016350000|2021-12-20 16:05:50|929.9|924.9|929.8|924.8|929.9|924.9|929.8|924.8|2
1640016360000|2021-12-20 16:06:00|929.7|924.7|929.8|924.8|929.9|924.9|929.6|924.6|10
1640016370000|2021-12-20 16:06:10|929.9|924.9|929.9|924.9|929.9|924.9|929.8|924.8|5
1640016380000|2021-12-20 16:06:20|930|925|930.1|925.1|930.3|925.3|930|925|5
1640016390000|2021-12-20 16:06:30|930|925|929.7|924.7|930|925|929.7|924.7|3
1640016400000|2021-12-20 16:06:40|929.8|924.8|929.8|924.8|929.9|924.9|929.8|924.8|17
1640016410000|2021-12-20 16:06:50|929.7|924.7|929.8|924.8|929.8|924.8|929.6|924.6|4
1640016420000|2021-12-20 16:07:00|929.5|924.5|929.8|924.8|929.9|924.9|929.5|924.5|5
1640016430000|2021-12-20 16:07:10|929.7|924.7|929.4|924.4|929.7|924.7|929.3|924.3|11
1640016440000|2021-12-20 16:07:20|929.5|924.5|929.6|924.6|929.7|924.7|929.4|924.4|7
1640016450000|2021-12-20 16:07:30|929.5|924.5|929.5|924.5|929.5|924.5|929.5|924.5|1
1640016460000|2021-12-20 16:07:40|929.6|924.6|929.6|924.6|929.8|924.8|929.6|924.6|14
1640016470000|2021-12-20 16:07:50|929.7|924.7|929.7|924.7|929.7|924.7|929.7|924.7|1
1640016490000|2021-12-20 16:08:10|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1640016510000|2021-12-20 16:08:30|930|925|930.4|925.4|930.4|925.4|930|925|8
1640016530000|2021-12-20 16:08:50|930.5|925.5|930.5|925.5|930.5|925.5|930.5|925.5|1
1640016540000|2021-12-20 16:09:00|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1640016560000|2021-12-20 16:09:20|930.8|925.8|931.1|926.1|931.1|926.1|930.8|925.8|3
1640016590000|2021-12-20 16:09:50|931|926|931.1|926.1|931.1|926.1|931|926|2
1640016600000|2021-12-20 16:10:00|931|926|931.2|926.2|931.2|926.2|930.9|925.9|5
1640016610000|2021-12-20 16:10:10|931|926|931|926|931|926|931|926|1
1640016620000|2021-12-20 16:10:20|930.9|925.9|930.7|925.7|930.9|925.9|930.7|925.7|3
1640016630000|2021-12-20 16:10:30|930.5|925.5|930.3|925.3|930.5|925.5|930.2|925.2|7
1640016640000|2021-12-20 16:10:40|930.2|925.2|930.2|925.2|930.3|925.3|930.2|925.2|5
1640016650000|2021-12-20 16:10:50|930.1|925.1|930.1|925.1|930.2|925.2|930|925|5
1640016660000|2021-12-20 16:11:00|930.2|925.2|930.2|925.2|930.2|925.2|930.2|925.2|1
1640016670000|2021-12-20 16:11:10|930.1|925.1|930|925|930.2|925.2|930|925|8
1640016680000|2021-12-20 16:11:20|930.1|925.1|930.1|925.1|930.1|925.1|930|925|5
1640016690000|2021-12-20 16:11:30|930|925|930|925|930.1|925.1|930|925|5
1640016700000|2021-12-20 16:11:40|930.3|925.3|930.5|925.5|930.5|925.5|930.3|925.3|5
1640016710000|2021-12-20 16:11:50|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1640016740000|2021-12-20 16:12:20|931.1|926.1|931.4|926.4|931.4|926.4|931.1|926.1|3
1640016750000|2021-12-20 16:12:30|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1640016760000|2021-12-20 16:12:40|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|4
1640016770000|2021-12-20 16:12:50|931.6|926.6|931.6|926.6|931.8|926.8|931.6|926.6|6
1640016780000|2021-12-20 16:13:00|931.7|926.7|931.5|926.5|931.8|926.8|931.5|926.5|4
1640016790000|2021-12-20 16:13:10|931.4|926.4|931|926|931.4|926.4|931|926|4
1640016800000|2021-12-20 16:13:20|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|2
1640016810000|2021-12-20 16:13:30|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1640016820000|2021-12-20 16:13:40|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1640016830000|2021-12-20 16:13:50|931.8|926.8|931.2|926.2|931.8|926.8|931.2|926.2|5
1640016850000|2021-12-20 16:14:10|931.1|926.1|931|926|931.1|926.1|931|926|2
1640016860000|2021-12-20 16:14:20|930.9|925.9|930.9|925.9|931.1|926.1|930.8|925.8|9
1640016870000|2021-12-20 16:14:30|931|926|930.9|925.9|931.2|926.2|930.9|925.9|3
1640016880000|2021-12-20 16:14:40|930.8|925.8|930.7|925.7|930.8|925.8|930.7|925.7|2
1640016900000|2021-12-20 16:15:00|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|5
1640016910000|2021-12-20 16:15:10|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|4
1640016920000|2021-12-20 16:15:20|930.5|925.5|930.4|925.4|930.5|925.5|930.3|925.3|3
1640016930000|2021-12-20 16:15:30|930.5|925.5|930.4|925.4|930.5|925.5|930.4|925.4|4
1640016940000|2021-12-20 16:15:40|930.5|925.5|930.2|925.2|930.5|925.5|930.2|925.2|3
1640016950000|2021-12-20 16:15:50|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|5
1640016960000|2021-12-20 16:16:00|930.2|925.2|930.6|925.6|930.6|925.6|930.1|925.1|5
1640016980000|2021-12-20 16:16:20|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1640017000000|2021-12-20 16:16:40|930.6|925.6|930.7|925.7|930.8|925.8|930.6|925.6|3
1640017010000|2021-12-20 16:16:50|930.9|925.9|931.1|926.1|931.1|926.1|930.9|925.9|3
1640017020000|2021-12-20 16:17:00|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|6
1640017030000|2021-12-20 16:17:10|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|4
1640017040000|2021-12-20 16:17:20|931|926|930.8|925.8|931|926|930.7|925.7|4
1640017050000|2021-12-20 16:17:30|931|926|930.8|925.8|931.1|926.1|930.8|925.8|10
1640017060000|2021-12-20 16:17:40|930.7|925.7|930.9|925.9|930.9|925.9|930.7|925.7|11
1640017070000|2021-12-20 16:17:50|931|926|930.9|925.9|931.1|926.1|930.8|925.8|7
1640017080000|2021-12-20 16:18:00|930.8|925.8|930.8|925.8|931|926|930.8|925.8|10
1640017100000|2021-12-20 16:18:20|930.6|925.6|930.8|925.8|930.8|925.8|930.6|925.6|7
1640017110000|2021-12-20 16:18:30|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1640017130000|2021-12-20 16:18:50|930.9|925.9|930.9|925.9|931|926|930.8|925.8|4
1640017140000|2021-12-20 16:19:00|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|3
1640017150000|2021-12-20 16:19:10|930.5|925.5|930.5|925.5|930.6|925.6|930.5|925.5|5
1640017160000|2021-12-20 16:19:20|930.6|925.6|930.6|925.6|930.6|925.6|930.5|925.5|9
1640017170000|2021-12-20 16:19:30|930.5|925.5|930.6|925.6|930.6|925.6|930.5|925.5|10
1640017180000|2021-12-20 16:19:40|930.5|925.5|931.2|926.2|931.2|926.2|930.5|925.5|11
1640017190000|2021-12-20 16:19:50|931.3|926.3|931.9|926.9|931.9|926.9|931.2|926.2|13
1640017200000|2021-12-20 16:20:00|932|927|932.4|927.4|932.4|927.4|932|927|11
1640017210000|2021-12-20 16:20:10|932.5|927.5|932.1|927.1|932.5|927.5|932|927|13
1640017220000|2021-12-20 16:20:20|932.4|927.4|932|927|932.4|927.4|932|927|5
1640017230000|2021-12-20 16:20:30|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|7
1640017250000|2021-12-20 16:20:50|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1640017260000|2021-12-20 16:21:00|932|927|932.1|927.1|932.2|927.2|931.9|926.9|8
1640017270000|2021-12-20 16:21:10|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1640017280000|2021-12-20 16:21:20|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1640017290000|2021-12-20 16:21:30|932|927|932|927|932.1|927.1|932|927|3
1640017300000|2021-12-20 16:21:40|932.1|927.1|931.9|926.9|932.1|927.1|931.9|926.9|4
1640017310000|2021-12-20 16:21:50|932|927|931.9|926.9|932|927|931.9|926.9|4
1640017320000|2021-12-20 16:22:00|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1640017350000|2021-12-20 16:22:30|931.6|926.6|931.6|926.6|931.6|926.6|931.5|926.5|3
1640017360000|2021-12-20 16:22:40|931.7|926.7|932|927|932|927|931.7|926.7|4
1640017380000|2021-12-20 16:23:00|932.1|927.1|932.1|927.1|932.1|927.1|932|927|5
1640017390000|2021-12-20 16:23:10|932|927|931.9|926.9|932|927|931.9|926.9|2
1640017400000|2021-12-20 16:23:20|931.8|926.8|931.7|926.7|931.8|926.8|931.7|926.7|2
1640017410000|2021-12-20 16:23:30|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1640017420000|2021-12-20 16:23:40|931.7|926.7|931.7|926.7|931.7|926.7|931.7|926.7|1
1640017440000|2021-12-20 16:24:00|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1640017470000|2021-12-20 16:24:30|931.9|926.9|931.7|926.7|931.9|926.9|931.7|926.7|3
1640017480000|2021-12-20 16:24:40|931.6|926.6|931.8|926.8|931.8|926.8|931.6|926.6|3
1640017490000|2021-12-20 16:24:50|931.7|926.7|931.7|926.7|931.8|926.8|931.7|926.7|13
1640017500000|2021-12-20 16:25:00|931.5|926.5|931.5|926.5|931.6|926.6|931.5|926.5|7
1640017510000|2021-12-20 16:25:10|931.6|926.6|931.7|926.7|931.7|926.7|931.6|926.6|2
1640017520000|2021-12-20 16:25:20|931.5|926.5|931.4|926.4|931.6|926.6|931.4|926.4|6
1640017530000|2021-12-20 16:25:30|931.3|926.3|931.4|926.4|931.5|926.5|931.2|926.2|4
1640017540000|2021-12-20 16:25:40|931.2|926.2|931.2|926.2|931.4|926.4|931.2|926.2|3
1640017550000|2021-12-20 16:25:50|931.3|926.3|931.2|926.2|931.4|926.4|931.2|926.2|18
1640017560000|2021-12-20 16:26:00|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|6
1640017570000|2021-12-20 16:26:10|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1640017580000|2021-12-20 16:26:20|931.2|926.2|931|926|931.2|926.2|931|926|3
1640017610000|2021-12-20 16:26:50|931.1|926.1|931.1|926.1|931.1|926.1|931|926|3
1640017620000|2021-12-20 16:27:00|931|926|931.5|926.5|931.7|926.7|931|926|7
1640017630000|2021-12-20 16:27:10|931.2|926.2|931.4|926.4|931.4|926.4|931.2|926.2|5
1640017640000|2021-12-20 16:27:20|931.5|926.5|931.9|926.9|931.9|926.9|931.5|926.5|5
1640017650000|2021-12-20 16:27:30|931.8|926.8|931.8|926.8|931.9|926.9|931.8|926.8|3
1640017660000|2021-12-20 16:27:40|931.9|926.9|931.6|926.6|931.9|926.9|931.6|926.6|12
1640017670000|2021-12-20 16:27:50|931.7|926.7|931.9|926.9|931.9|926.9|931.6|926.6|10
1640017680000|2021-12-20 16:28:00|932|927|931.8|926.8|932|927|931.8|926.8|9
1640017690000|2021-12-20 16:28:10|931.9|926.9|931.8|926.8|931.9|926.9|931.8|926.8|4
1640017700000|2021-12-20 16:28:20|931.9|926.9|931.9|926.9|931.9|926.9|931.8|926.8|5
1640017710000|2021-12-20 16:28:30|931.8|926.8|931.8|926.8|931.8|926.8|931.8|926.8|1
1640017720000|2021-12-20 16:28:40|931.9|926.9|932|927|932|927|931.9|926.9|4
1640017730000|2021-12-20 16:28:50|931.9|926.9|931.9|926.9|932|927|931.9|926.9|7
1640017740000|2021-12-20 16:29:00|932|927|932|927|932|927|931.9|926.9|5
1640017750000|2021-12-20 16:29:10|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1640017760000|2021-12-20 16:29:20|932|927|932|927|932|927|932|927|1
1640017780000|2021-12-20 16:29:40|932.1|927.1|932.1|927.1|932.1|927.1|932.1|927.1|1
1640017790000|2021-12-20 16:29:50|932|927|932|927|932.1|927.1|931.9|926.9|15
1640017800000|2021-12-20 16:30:00|931.8|926.8|931.8|926.8|931.8|926.8|931.7|926.7|15
1640017810000|2021-12-20 16:30:10|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1640017820000|2021-12-20 16:30:20|931.7|926.7|931.6|926.6|931.8|926.8|931.6|926.6|10
1640017830000|2021-12-20 16:30:30|931.5|926.5|931.5|926.5|931.6|926.6|931.5|926.5|5
1640017840000|2021-12-20 16:30:40|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1640017860000|2021-12-20 16:31:00|931.6|926.6|931.5|926.5|931.6|926.6|931.4|926.4|10
1640017870000|2021-12-20 16:31:10|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1640017880000|2021-12-20 16:31:20|931.5|926.5|931.4|926.4|931.5|926.5|931.4|926.4|2
1640017890000|2021-12-20 16:31:30|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1640017900000|2021-12-20 16:31:40|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1640017910000|2021-12-20 16:31:50|931.2|926.2|931.2|926.2|931.2|926.2|931.2|926.2|1
1640017920000|2021-12-20 16:32:00|931.5|926.5|931.5|926.5|931.6|926.6|931.4|926.4|5
1640017930000|2021-12-20 16:32:10|931.3|926.3|931.5|926.5|931.5|926.5|931.3|926.3|9
1640017940000|2021-12-20 16:32:20|931.6|926.6|931.7|926.7|931.8|926.8|931.6|926.6|3
1640017950000|2021-12-20 16:32:30|931.8|926.8|931.8|926.8|931.8|926.8|931.7|926.7|3
1640017960000|2021-12-20 16:32:40|931.7|926.7|931.8|926.8|931.8|926.8|931.5|926.5|9
1640017970000|2021-12-20 16:32:50|931.7|926.7|931.2|926.2|931.7|926.7|931.2|926.2|7
1640017980000|2021-12-20 16:33:00|931.3|926.3|931|926|931.3|926.3|931|926|4
1640017990000|2021-12-20 16:33:10|931.1|926.1|931.1|926.1|931.1|926.1|931.1|926.1|1
1640018000000|2021-12-20 16:33:20|931.2|926.2|930.3|925.3|931.4|926.4|930.3|925.3|10
1640018010000|2021-12-20 16:33:30|930.1|925.1|928.8|923.8|930.1|925.1|928.7|923.7|13
1640018020000|2021-12-20 16:33:40|928.7|923.7|928.7|923.7|928.7|923.7|928.6|923.6|9
1640018030000|2021-12-20 16:33:50|928.6|923.6|928.4|923.4|928.7|923.7|928.4|923.4|11
1640018040000|2021-12-20 16:34:00|928.5|923.5|928.7|923.7|928.8|923.8|928.5|923.5|11
1640018050000|2021-12-20 16:34:10|928.6|923.6|928.6|923.6|928.6|923.6|928.5|923.5|7
1640018060000|2021-12-20 16:34:20|928.7|923.7|928.7|923.7|928.7|923.7|928.6|923.6|5
1640018070000|2021-12-20 16:34:30|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1640018080000|2021-12-20 16:34:40|928.9|923.9|928.8|923.8|928.9|923.9|928.8|923.8|4
1640018090000|2021-12-20 16:34:50|928.5|923.5|928.7|923.7|928.7|923.7|928.4|923.4|12
1640018100000|2021-12-20 16:35:00|928.8|923.8|928.6|923.6|928.8|923.8|928.5|923.5|11
1640018110000|2021-12-20 16:35:10|928.5|923.5|928.8|923.8|928.8|923.8|928.5|923.5|6
1640018120000|2021-12-20 16:35:20|928.7|923.7|928.4|923.4|928.8|923.8|928.4|923.4|15
1640018130000|2021-12-20 16:35:30|928.3|923.3|928.2|923.2|928.4|923.4|928.2|923.2|3
1640018140000|2021-12-20 16:35:40|928.3|923.3|928.2|923.2|928.3|923.3|928.2|923.2|6
1640018150000|2021-12-20 16:35:50|928.1|923.1|928.3|923.3|928.3|923.3|928.1|923.1|6
1640018160000|2021-12-20 16:36:00|928.2|923.2|927.9|922.9|928.2|923.2|927.9|922.9|5
1640018170000|2021-12-20 16:36:10|927.8|922.8|927.9|922.9|927.9|922.9|927.7|922.7|7
1640018190000|2021-12-20 16:36:30|928|923|927.9|922.9|928|923|927.9|922.9|2
1640018200000|2021-12-20 16:36:40|928|923|927.9|922.9|928|923|927.9|922.9|2
1640018210000|2021-12-20 16:36:50|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1640018220000|2021-12-20 16:37:00|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|2
1640018230000|2021-12-20 16:37:10|927.7|922.7|927.1|922.1|927.7|922.7|927.1|922.1|5
1640018240000|2021-12-20 16:37:20|927.3|922.3|927.3|922.3|927.3|922.3|927.3|922.3|1
1640018250000|2021-12-20 16:37:30|927.2|922.2|927|922|927.3|922.3|927|922|5
1640018260000|2021-12-20 16:37:40|927.1|922.1|927.1|922.1|927.1|922.1|927|922|3
1640018280000|2021-12-20 16:38:00|927|922|927|922|927.1|922.1|927|922|9
1640018290000|2021-12-20 16:38:10|927.1|922.1|927.1|922.1|927.1|922.1|927|922|3
1640018300000|2021-12-20 16:38:20|927.4|922.4|927.6|922.6|927.6|922.6|927.4|922.4|3
1640018310000|2021-12-20 16:38:30|927.8|922.8|927.8|922.8|927.8|922.8|927.8|922.8|1
1640018330000|2021-12-20 16:38:50|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|5
1640018340000|2021-12-20 16:39:00|927.6|922.6|927.7|922.7|927.8|922.8|927.6|922.6|6
1640018350000|2021-12-20 16:39:10|927.8|922.8|927.8|922.8|927.8|922.8|927.7|922.7|7
1640018360000|2021-12-20 16:39:20|927.7|922.7|927.1|922.1|927.8|922.8|927|922|12
1640018370000|2021-12-20 16:39:30|927|922|926.9|921.9|927.1|922.1|926.9|921.9|8
1640018400000|2021-12-20 16:40:00|926.8|921.8|926.8|921.8|927|922|926.8|921.8|7
1640018410000|2021-12-20 16:40:10|926.9|921.9|927.7|922.7|927.7|922.7|926.7|921.7|6
1640018420000|2021-12-20 16:40:20|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1640018430000|2021-12-20 16:40:30|927.8|922.8|927.9|922.9|927.9|922.9|927.7|922.7|8
1640018440000|2021-12-20 16:40:40|927.8|922.8|927.7|922.7|927.8|922.8|927.7|922.7|2
1640018450000|2021-12-20 16:40:50|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|5
1640018460000|2021-12-20 16:41:00|927.8|922.8|927.9|922.9|927.9|922.9|927.7|922.7|9
1640018470000|2021-12-20 16:41:10|928|923|928|923|928|923|927.9|922.9|5
1640018490000|2021-12-20 16:41:30|928.1|923.1|928|923|928.1|923.1|928|923|10
1640018500000|2021-12-20 16:41:40|928.1|923.1|928|923|928.1|923.1|928|923|14
1640018510000|2021-12-20 16:41:50|928.1|923.1|928.2|923.2|928.2|923.2|927.9|922.9|6
1640018520000|2021-12-20 16:42:00|928|923|928|923|928|923|927.9|922.9|5
1640018530000|2021-12-20 16:42:10|927.8|922.8|928.3|923.3|928.3|923.3|927.8|922.8|4
1640018540000|2021-12-20 16:42:20|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1640018550000|2021-12-20 16:42:30|928.3|923.3|928.9|923.9|928.9|923.9|928.3|923.3|10
1640018560000|2021-12-20 16:42:40|929.2|924.2|928.9|923.9|929.2|924.2|928.9|923.9|4
1640018570000|2021-12-20 16:42:50|929|924|929|924|929|924|929|924|1
1640018580000|2021-12-20 16:43:00|928.9|923.9|929|924|929|924|928.9|923.9|2
1640018590000|2021-12-20 16:43:10|929.1|924.1|929.1|924.1|929.1|924.1|929.1|924.1|1
1640018600000|2021-12-20 16:43:20|929.2|924.2|930.3|925.3|930.3|925.3|929.1|924.1|14
1640018610000|2021-12-20 16:43:30|930.4|925.4|930.4|925.4|930.4|925.4|930.3|925.3|5
1640018620000|2021-12-20 16:43:40|930.3|925.3|930.5|925.5|930.5|925.5|930.3|925.3|5
1640018630000|2021-12-20 16:43:50|930.6|925.6|930.6|925.6|930.6|925.6|930.5|925.5|3
1640018640000|2021-12-20 16:44:00|930.5|925.5|931|926|931|926|930.5|925.5|8
1640018650000|2021-12-20 16:44:10|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1640018660000|2021-12-20 16:44:20|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|6
1640018670000|2021-12-20 16:44:30|931|926|931.2|926.2|931.3|926.3|931|926|11
1640018680000|2021-12-20 16:44:40|931.1|926.1|931.3|926.3|931.3|926.3|931.1|926.1|7
1640018690000|2021-12-20 16:44:50|931.2|926.2|931.1|926.1|931.3|926.3|931.1|926.1|12
1640018700000|2021-12-20 16:45:00|931.2|926.2|931.1|926.1|931.2|926.2|931.1|926.1|16
1640018710000|2021-12-20 16:45:10|931.2|926.2|931.3|926.3|931.3|926.3|931.1|926.1|7
1640018720000|2021-12-20 16:45:20|931.4|926.4|931.3|926.3|931.4|926.4|931.3|926.3|6
1640018730000|2021-12-20 16:45:30|931.4|926.4|931.4|926.4|931.5|926.5|931.4|926.4|3
1640018750000|2021-12-20 16:45:50|931.2|926.2|931.4|926.4|931.5|926.5|931.1|926.1|4
1640018760000|2021-12-20 16:46:00|931.3|926.3|931.1|926.1|931.3|926.3|931|926|7
1640018770000|2021-12-20 16:46:10|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|5
1640018780000|2021-12-20 16:46:20|931.1|926.1|931|926|931.1|926.1|931|926|2
1640018790000|2021-12-20 16:46:30|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1640018800000|2021-12-20 16:46:40|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1640018810000|2021-12-20 16:46:50|930.6|925.6|930.8|925.8|931|926|930.4|925.4|13
1640018820000|2021-12-20 16:47:00|930.9|925.9|931.1|926.1|931.2|926.2|930.9|925.9|5
1640018840000|2021-12-20 16:47:20|931|926|930.8|925.8|931.1|926.1|930.8|925.8|4
1640018850000|2021-12-20 16:47:30|930.5|925.5|930.4|925.4|930.5|925.5|930.3|925.3|4
1640018860000|2021-12-20 16:47:40|930.3|925.3|930.4|925.4|930.5|925.5|930.3|925.3|8
1640018870000|2021-12-20 16:47:50|930.5|925.5|930.5|925.5|930.5|925.5|930.4|925.4|9
1640018880000|2021-12-20 16:48:00|930.8|925.8|930.7|925.7|930.9|925.9|930.7|925.7|4
1640018890000|2021-12-20 16:48:10|930.6|925.6|930.6|925.6|930.6|925.6|930.6|925.6|1
1640018900000|2021-12-20 16:48:20|930.4|925.4|930.4|925.4|930.5|925.5|930.4|925.4|5
1640018910000|2021-12-20 16:48:30|930.5|925.5|930.5|925.5|930.5|925.5|930.4|925.4|7
1640018930000|2021-12-20 16:48:50|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1640018940000|2021-12-20 16:49:00|930.5|925.5|930.7|925.7|930.7|925.7|930.5|925.5|3
1640018950000|2021-12-20 16:49:10|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1640018960000|2021-12-20 16:49:20|931.1|926.1|931.1|926.1|931.2|926.2|930.9|925.9|5
1640018970000|2021-12-20 16:49:30|931.2|926.2|931.2|926.2|931.2|926.2|931.1|926.1|3
1640018980000|2021-12-20 16:49:40|931.1|926.1|931.1|926.1|931.2|926.2|931.1|926.1|3
1640018990000|2021-12-20 16:49:50|931.5|926.5|931.2|926.2|931.5|926.5|931.1|926.1|12
1640019010000|2021-12-20 16:50:10|931.4|926.4|931.5|926.5|931.5|926.5|931.4|926.4|2
1640019020000|2021-12-20 16:50:20|931.4|926.4|931.2|926.2|931.4|926.4|931.2|926.2|3
1640019030000|2021-12-20 16:50:30|931.4|926.4|931.4|926.4|931.4|926.4|931.4|926.4|1
1640019040000|2021-12-20 16:50:40|931.5|926.5|931.5|926.5|931.5|926.5|931.5|926.5|1
1640019050000|2021-12-20 16:50:50|931.6|926.6|931.5|926.5|931.6|926.6|931.5|926.5|2
1640019060000|2021-12-20 16:51:00|931.6|926.6|931.7|926.7|931.7|926.7|931.5|926.5|6
1640019070000|2021-12-20 16:51:10|931.6|926.6|931.6|926.6|931.7|926.7|931.6|926.6|3
1640019080000|2021-12-20 16:51:20|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|2
1640019090000|2021-12-20 16:51:30|931.7|926.7|931.9|926.9|931.9|926.9|931.7|926.7|4
1640019100000|2021-12-20 16:51:40|932|927|932.1|927.1|932.1|927.1|932|927|2
1640019110000|2021-12-20 16:51:50|932|927|932.1|927.1|932.1|927.1|932|927|2
1640019120000|2021-12-20 16:52:00|932|927|932|927|932.1|927.1|932|927|17
1640019130000|2021-12-20 16:52:10|932.1|927.1|932.1|927.1|932.1|927.1|932|927|17
1640019150000|2021-12-20 16:52:30|932.6|927.6|932.5|927.5|932.6|927.6|932.5|927.5|2
1640019160000|2021-12-20 16:52:40|932.3|927.3|932.3|927.3|932.3|927.3|932.3|927.3|1
1640019180000|2021-12-20 16:53:00|932.6|927.6|932.3|927.3|932.6|927.6|932.3|927.3|11
1640019190000|2021-12-20 16:53:10|932.4|927.4|932.6|927.6|932.6|927.6|932.3|927.3|12
1640019200000|2021-12-20 16:53:20|932.5|927.5|932.7|927.7|932.7|927.7|932.5|927.5|7
1640019210000|2021-12-20 16:53:30|932.6|927.6|932.6|927.6|932.6|927.6|932.3|927.3|4
1640019220000|2021-12-20 16:53:40|932.5|927.5|932.5|927.5|932.6|927.6|932.5|927.5|3
1640019230000|2021-12-20 16:53:50|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1640019240000|2021-12-20 16:54:00|932.5|927.5|932.8|927.8|933.1|928.1|932.5|927.5|10
1640019250000|2021-12-20 16:54:10|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1640019260000|2021-12-20 16:54:20|932.8|927.8|932.6|927.6|932.8|927.8|932.4|927.4|7
1640019270000|2021-12-20 16:54:30|932.7|927.7|932.7|927.7|932.8|927.8|932.6|927.6|11
1640019280000|2021-12-20 16:54:40|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|2
1640019300000|2021-12-20 16:55:00|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1640019310000|2021-12-20 16:55:10|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1640019320000|2021-12-20 16:55:20|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1640019330000|2021-12-20 16:55:30|932.9|927.9|932.9|927.9|933|928|932.8|927.8|5
1640019340000|2021-12-20 16:55:40|933|928|932.9|927.9|933|928|932.9|927.9|4
1640019350000|2021-12-20 16:55:50|933|928|933.1|928.1|933.1|928.1|933|928|2
1640019360000|2021-12-20 16:56:00|933|928|933.1|928.1|933.1|928.1|933|928|8
1640019370000|2021-12-20 16:56:10|933|928|933|928|933.1|928.1|933|928|19
1640019380000|2021-12-20 16:56:20|933.1|928.1|932.5|927.5|933.1|928.1|932.4|927.4|7
1640019390000|2021-12-20 16:56:30|932.6|927.6|932.8|927.8|932.8|927.8|932.6|927.6|3
1640019400000|2021-12-20 16:56:40|932.9|927.9|932.7|927.7|932.9|927.9|932.6|927.6|8
1640019420000|2021-12-20 16:57:00|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|4
1640019430000|2021-12-20 16:57:10|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1640019440000|2021-12-20 16:57:20|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1640019450000|2021-12-20 16:57:30|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|3
1640019470000|2021-12-20 16:57:50|932.9|927.9|932.9|927.9|932.9|927.9|932.8|927.8|5
1640019480000|2021-12-20 16:58:00|932.8|927.8|933|928|933|928|932.8|927.8|15
1640019490000|2021-12-20 16:58:10|932.9|927.9|933|928|933|928|932.9|927.9|2
1640019500000|2021-12-20 16:58:20|932.9|927.9|933|928|933|928|932.9|927.9|4
1640019530000|2021-12-20 16:58:50|933.3|928.3|933.4|928.4|933.5|928.5|933.3|928.3|6
1640019540000|2021-12-20 16:59:00|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1640019560000|2021-12-20 16:59:20|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|2
1640019570000|2021-12-20 16:59:30|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|3
1640019580000|2021-12-20 16:59:40|933.3|928.3|933.6|928.6|933.7|928.7|933.3|928.3|5
1640019590000|2021-12-20 16:59:50|933.5|928.5|933.6|928.6|933.7|928.7|933.5|928.5|5
1640019600000|2021-12-20 17:00:00|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|12
1640019610000|2021-12-20 17:00:10|933.4|928.4|933.2|928.2|933.4|928.4|933.2|928.2|3
1640019620000|2021-12-20 17:00:20|933.1|928.1|933.2|928.2|933.2|928.2|932.9|927.9|5
1640019630000|2021-12-20 17:00:30|933.3|928.3|933.3|928.3|933.5|928.5|933.3|928.3|9
1640019640000|2021-12-20 17:00:40|933.4|928.4|933.3|928.3|933.4|928.4|933.1|928.1|10
1640019650000|2021-12-20 17:00:50|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|2
1640019660000|2021-12-20 17:01:00|933.4|928.4|933.3|928.3|933.5|928.5|933.3|928.3|12
1640019670000|2021-12-20 17:01:10|933.2|928.2|933.1|928.1|933.3|928.3|933.1|928.1|4
1640019680000|2021-12-20 17:01:20|932.8|927.8|933.2|928.2|933.2|928.2|932.8|927.8|5
1640019690000|2021-12-20 17:01:30|933.3|928.3|933.2|928.2|933.3|928.3|933.2|928.2|12
1640019700000|2021-12-20 17:01:40|933.3|928.3|932.8|927.8|933.3|928.3|932.8|927.8|18
1640019710000|2021-12-20 17:01:50|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1640019720000|2021-12-20 17:02:00|932.5|927.5|932.7|927.7|932.8|927.8|932.5|927.5|4
1640019730000|2021-12-20 17:02:10|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1640019740000|2021-12-20 17:02:20|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1640019750000|2021-12-20 17:02:30|933|928|933|928|933|928|933|928|1
1640019760000|2021-12-20 17:02:40|933.1|928.1|933.2|928.2|933.2|928.2|933|928|4
1640019770000|2021-12-20 17:02:50|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1640019780000|2021-12-20 17:03:00|933|928|933.1|928.1|933.2|928.2|933|928|11
1640019790000|2021-12-20 17:03:10|933|928|932.9|927.9|933|928|932.9|927.9|2
1640019800000|2021-12-20 17:03:20|932.7|927.7|932.7|927.7|932.9|927.9|932.6|927.6|6
1640019810000|2021-12-20 17:03:30|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1640019820000|2021-12-20 17:03:40|932.9|927.9|932.9|927.9|932.9|927.9|932.8|927.8|3
1640019830000|2021-12-20 17:03:50|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1640019840000|2021-12-20 17:04:00|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|10
1640019860000|2021-12-20 17:04:20|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|3
1640019870000|2021-12-20 17:04:30|932.9|927.9|933.1|928.1|933.1|928.1|932.9|927.9|2
1640019880000|2021-12-20 17:04:40|932.9|927.9|933|928|933|928|932.9|927.9|4
1640019890000|2021-12-20 17:04:50|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1640019900000|2021-12-20 17:05:00|933.1|928.1|933|928|933.1|928.1|933|928|2
1640019910000|2021-12-20 17:05:10|933.1|928.1|933.1|928.1|933.1|928.1|933|928|5
1640019920000|2021-12-20 17:05:20|932.9|927.9|933.1|928.1|933.1|928.1|932.9|927.9|9
1640019930000|2021-12-20 17:05:30|933|928|932.9|927.9|933|928|932.9|927.9|2
1640019940000|2021-12-20 17:05:40|933|928|932.9|927.9|933|928|932.9|927.9|8
1640019950000|2021-12-20 17:05:50|933.1|928.1|933|928|933.2|928.2|932.9|927.9|5
1640019960000|2021-12-20 17:06:00|933.1|928.1|933.3|928.3|933.4|928.4|933.1|928.1|12
1640019970000|2021-12-20 17:06:10|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|3
1640019990000|2021-12-20 17:06:30|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1640020010000|2021-12-20 17:06:50|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1640020020000|2021-12-20 17:07:00|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1640020040000|2021-12-20 17:07:20|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1640020050000|2021-12-20 17:07:30|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|2
1640020060000|2021-12-20 17:07:40|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1640020070000|2021-12-20 17:07:50|933.6|928.6|933.8|928.8|933.8|928.8|933.6|928.6|5
1640020080000|2021-12-20 17:08:00|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1640020090000|2021-12-20 17:08:10|934|929|933.9|928.9|934|929|933.9|928.9|2
1640020100000|2021-12-20 17:08:20|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|9
1640020110000|2021-12-20 17:08:30|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|4
1640020130000|2021-12-20 17:08:50|933.9|928.9|933.9|928.9|933.9|928.9|933.8|928.8|3
1640020150000|2021-12-20 17:09:10|933.8|928.8|933|928|933.9|928.9|933|928|6
1640020160000|2021-12-20 17:09:20|932.8|927.8|932.8|927.8|932.8|927.8|932.7|927.7|3
1640020180000|2021-12-20 17:09:40|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1640020190000|2021-12-20 17:09:50|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1640020200000|2021-12-20 17:10:00|933|928|933|928|933.2|928.2|933|928|4
1640020210000|2021-12-20 17:10:10|932.9|927.9|933.2|928.2|933.2|928.2|932.9|927.9|5
1640020230000|2021-12-20 17:10:30|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1640020240000|2021-12-20 17:10:40|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1640020250000|2021-12-20 17:10:50|932.8|927.8|932.9|927.9|932.9|927.9|932.8|927.8|2
1640020260000|2021-12-20 17:11:00|932.8|927.8|932.7|927.7|932.9|927.9|932.7|927.7|6
1640020270000|2021-12-20 17:11:10|932.6|927.6|932.6|927.6|932.6|927.6|932.5|927.5|3
1640020280000|2021-12-20 17:11:20|932.5|927.5|932.4|927.4|932.6|927.6|932.4|927.4|3
1640020300000|2021-12-20 17:11:40|932.5|927.5|932.6|927.6|932.6|927.6|932.4|927.4|4
1640020310000|2021-12-20 17:11:50|932.7|927.7|932.7|927.7|932.7|927.7|932.6|927.6|3
1640020320000|2021-12-20 17:12:00|932.5|927.5|932.7|927.7|932.7|927.7|932.4|927.4|8
1640020330000|2021-12-20 17:12:10|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|2
1640020340000|2021-12-20 17:12:20|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|12
1640020350000|2021-12-20 17:12:30|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|8
1640020360000|2021-12-20 17:12:40|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|4
1640020370000|2021-12-20 17:12:50|932.8|927.8|932.6|927.6|932.8|927.8|932.6|927.6|15
1640020390000|2021-12-20 17:13:10|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1640020400000|2021-12-20 17:13:20|932.7|927.7|932.6|927.6|932.8|927.8|932.6|927.6|3
1640020420000|2021-12-20 17:13:40|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|2
1640020430000|2021-12-20 17:13:50|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1640020450000|2021-12-20 17:14:10|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1640020460000|2021-12-20 17:14:20|932.6|927.6|933|928|933|928|932.6|927.6|5
1640020470000|2021-12-20 17:14:30|933.1|928.1|933.1|928.1|933.1|928.1|933.1|928.1|1
1640020480000|2021-12-20 17:14:40|933|928|932.7|927.7|933.1|928.1|932.7|927.7|5
1640020500000|2021-12-20 17:15:00|932.6|927.6|932.6|927.6|932.7|927.7|932.5|927.5|5
1640020510000|2021-12-20 17:15:10|932.5|927.5|932.8|927.8|932.8|927.8|932.5|927.5|4
1640020530000|2021-12-20 17:15:30|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|2
1640020540000|2021-12-20 17:15:40|932.7|927.7|932.6|927.6|932.7|927.7|932.5|927.5|8
1640020550000|2021-12-20 17:15:50|932.7|927.7|933|928|933|928|932.7|927.7|4
1640020560000|2021-12-20 17:16:00|933.1|928.1|932.7|927.7|933.2|928.2|932.7|927.7|12
1640020570000|2021-12-20 17:16:10|932.6|927.6|932.7|927.7|932.7|927.7|932.6|927.6|10
1640020580000|2021-12-20 17:16:20|932.8|927.8|932.8|927.8|932.8|927.8|932.8|927.8|1
1640020590000|2021-12-20 17:16:30|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1640020610000|2021-12-20 17:16:50|932.6|927.6|932.5|927.5|932.6|927.6|932.5|927.5|4
1640020620000|2021-12-20 17:17:00|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1640020630000|2021-12-20 17:17:10|932.3|927.3|932.3|927.3|932.3|927.3|932.3|927.3|1
1640020640000|2021-12-20 17:17:20|932.2|927.2|932.2|927.2|932.3|927.3|932.1|927.1|7
1640020650000|2021-12-20 17:17:30|932.3|927.3|932.3|927.3|932.3|927.3|932.3|927.3|1
1640020660000|2021-12-20 17:17:40|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1640020670000|2021-12-20 17:17:50|932.6|927.6|932.7|927.7|932.8|927.8|932.5|927.5|9
1640020690000|2021-12-20 17:18:10|932.9|927.9|932.9|927.9|932.9|927.9|932.8|927.8|7
1640020700000|2021-12-20 17:18:20|932.8|927.8|933|928|933|928|932.8|927.8|3
1640020710000|2021-12-20 17:18:30|933.2|928.2|933.1|928.1|933.3|928.3|933.1|928.1|10
1640020720000|2021-12-20 17:18:40|933.2|928.2|933.3|928.3|933.3|928.3|933.1|928.1|6
1640020730000|2021-12-20 17:18:50|933.1|928.1|933.1|928.1|933.5|928.5|933.1|928.1|7
1640020740000|2021-12-20 17:19:00|933.2|928.2|933.4|928.4|933.4|928.4|933.2|928.2|3
1640020750000|2021-12-20 17:19:10|933.5|928.5|933.3|928.3|933.5|928.5|933.3|928.3|3
1640020760000|2021-12-20 17:19:20|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|4
1640020780000|2021-12-20 17:19:40|933.2|928.2|933|928|933.2|928.2|933|928|2
1640020790000|2021-12-20 17:19:50|933.1|928.1|933.1|928.1|933.1|928.1|933|928|3
1640020800000|2021-12-20 17:20:00|933.3|928.3|933.2|928.2|933.3|928.3|933.1|928.1|6
1640020810000|2021-12-20 17:20:10|933.3|928.3|933.4|928.4|933.4|928.4|933.2|928.2|4
1640020820000|2021-12-20 17:20:20|933.3|928.3|933.3|928.3|933.5|928.5|933.3|928.3|4
1640020830000|2021-12-20 17:20:30|933.4|928.4|933.5|928.5|933.5|928.5|933.3|928.3|4
1640020840000|2021-12-20 17:20:40|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|12
1640020850000|2021-12-20 17:20:50|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|7
1640020860000|2021-12-20 17:21:00|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|5
1640020870000|2021-12-20 17:21:10|933.5|928.5|933.2|928.2|933.5|928.5|933.2|928.2|6
1640020880000|2021-12-20 17:21:20|933.3|928.3|933.4|928.4|933.4|928.4|933.3|928.3|2
1640020890000|2021-12-20 17:21:30|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1640020910000|2021-12-20 17:21:50|933.3|928.3|933.3|928.3|933.3|928.3|933.2|928.2|3
1640020920000|2021-12-20 17:22:00|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|11
1640020930000|2021-12-20 17:22:10|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|2
1640020940000|2021-12-20 17:22:20|933.1|928.1|933.2|928.2|933.2|928.2|933.1|928.1|8
1640020950000|2021-12-20 17:22:30|933.1|928.1|933|928|933.2|928.2|933|928|3
1640020960000|2021-12-20 17:22:40|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1640020970000|2021-12-20 17:22:50|932.9|927.9|933|928|933.1|928.1|932.8|927.8|5
1640020980000|2021-12-20 17:23:00|932.9|927.9|933.1|928.1|933.1|928.1|932.9|927.9|8
1640020990000|2021-12-20 17:23:10|933.2|928.2|933.1|928.1|933.2|928.2|932.9|927.9|10
1640021000000|2021-12-20 17:23:20|933|928|933|928|933|928|933|928|1
1640021010000|2021-12-20 17:23:30|932.9|927.9|932.9|927.9|932.9|927.9|932.9|927.9|1
1640021020000|2021-12-20 17:23:40|933|928|933.1|928.1|933.1|928.1|933|928|2
1640021030000|2021-12-20 17:23:50|933.2|928.2|933.1|928.1|933.2|928.2|933.1|928.1|2
1640021040000|2021-12-20 17:24:00|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|3
1640021050000|2021-12-20 17:24:10|933.3|928.3|933.3|928.3|933.3|928.3|933.2|928.2|3
1640021070000|2021-12-20 17:24:30|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1640021100000|2021-12-20 17:25:00|933.3|928.3|933.3|928.3|933.3|928.3|933.2|928.2|9
1640021110000|2021-12-20 17:25:10|933.2|928.2|933.3|928.3|933.3|928.3|933.1|928.1|6
1640021120000|2021-12-20 17:25:20|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1640021130000|2021-12-20 17:25:30|933.5|928.5|933.3|928.3|933.5|928.5|933.3|928.3|4
1640021140000|2021-12-20 17:25:40|933.4|928.4|933.3|928.3|933.4|928.4|933.3|928.3|4
1640021150000|2021-12-20 17:25:50|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1640021160000|2021-12-20 17:26:00|933.3|928.3|933.3|928.3|933.3|928.3|933.3|928.3|1
1640021170000|2021-12-20 17:26:10|933.2|928.2|933.3|928.3|933.5|928.5|933.2|928.2|17
1640021180000|2021-12-20 17:26:20|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1640021210000|2021-12-20 17:26:50|933.6|928.6|933.6|928.6|933.6|928.6|933.6|928.6|1
1640021220000|2021-12-20 17:27:00|933.7|928.7|933.7|928.7|933.7|928.7|933.7|928.7|1
1640021230000|2021-12-20 17:27:10|933.6|928.6|933.4|928.4|933.6|928.6|933.4|928.4|2
1640021240000|2021-12-20 17:27:20|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|3
1640021250000|2021-12-20 17:27:30|933.4|928.4|933.4|928.4|933.4|928.4|933.4|928.4|1
1640021270000|2021-12-20 17:27:50|933.5|928.5|933.5|928.5|933.5|928.5|933.5|928.5|1
1640021280000|2021-12-20 17:28:00|933.6|928.6|933.5|928.5|933.6|928.6|933.4|928.4|14
1640021300000|2021-12-20 17:28:20|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|6
1640021310000|2021-12-20 17:28:30|933.4|928.4|933.4|928.4|933.5|928.5|933.4|928.4|5
1640021320000|2021-12-20 17:28:40|933.5|928.5|933.5|928.5|933.5|928.5|933.4|928.4|9
1640021330000|2021-12-20 17:28:50|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1640021380000|2021-12-20 17:29:40|933.6|928.6|933.6|928.6|933.6|928.6|933.5|928.5|9
1640021390000|2021-12-20 17:29:50|933.8|928.8|933.7|928.7|933.8|928.8|933.7|928.7|2
1640021400000|2021-12-20 17:30:00|933.8|928.8|933.8|928.8|933.9|928.9|933.8|928.8|3
1640021410000|2021-12-20 17:30:10|934|929|934.2|929.2|934.2|929.2|934|929|2
1640021420000|2021-12-20 17:30:20|934|929|934.1|929.1|934.1|929.1|934|929|8
1640021430000|2021-12-20 17:30:30|934|929|934.1|929.1|934.1|929.1|933.8|928.8|8
1640021440000|2021-12-20 17:30:40|934|929|934.1|929.1|934.1|929.1|934|929|2
1640021450000|2021-12-20 17:30:50|934|929|934.1|929.1|934.1|929.1|934|929|12
1640021460000|2021-12-20 17:31:00|934|929|934.1|929.1|934.2|929.2|934|929|6
1640021470000|2021-12-20 17:31:10|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|10
1640021480000|2021-12-20 17:31:20|934|929|933.9|928.9|934|929|933.9|928.9|4
1640021490000|2021-12-20 17:31:30|934|929|934.2|929.2|934.2|929.2|933.9|928.9|6
1640021510000|2021-12-20 17:31:50|934|929|934.1|929.1|934.1|929.1|934|929|4
1640021520000|2021-12-20 17:32:00|934|929|934.1|929.1|934.3|929.3|934|929|8
1640021530000|2021-12-20 17:32:10|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|4
1640021540000|2021-12-20 17:32:20|934.2|929.2|934|929|934.2|929.2|934|929|3
1640021550000|2021-12-20 17:32:30|934.1|929.1|934.4|929.4|934.4|929.4|934.1|929.1|3
1640021560000|2021-12-20 17:32:40|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|5
1640021570000|2021-12-20 17:32:50|934.6|929.6|934.7|929.7|934.8|929.8|934.6|929.6|10
1640021580000|2021-12-20 17:33:00|934.6|929.6|934.7|929.7|934.7|929.7|934.5|929.5|5
1640021590000|2021-12-20 17:33:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640021600000|2021-12-20 17:33:20|934.9|929.9|934.5|929.5|934.9|929.9|934.5|929.5|4
1640021610000|2021-12-20 17:33:30|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1640021620000|2021-12-20 17:33:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640021630000|2021-12-20 17:33:50|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1640021640000|2021-12-20 17:34:00|934.3|929.3|934.5|929.5|934.5|929.5|934.3|929.3|3
1640021650000|2021-12-20 17:34:10|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640021660000|2021-12-20 17:34:20|934.7|929.7|934.8|929.8|934.8|929.8|934.6|929.6|10
1640021670000|2021-12-20 17:34:30|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1640021680000|2021-12-20 17:34:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1640021690000|2021-12-20 17:34:50|935|930|935.2|930.2|935.2|930.2|935|930|2
1640021700000|2021-12-20 17:35:00|935|930|934.8|929.8|935|930|934.6|929.6|5
1640021710000|2021-12-20 17:35:10|935|930|934.9|929.9|935|930|934.9|929.9|2
1640021720000|2021-12-20 17:35:20|935|930|935.4|930.4|935.4|930.4|934.9|929.9|12
1640021730000|2021-12-20 17:35:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640021740000|2021-12-20 17:35:40|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1640021750000|2021-12-20 17:35:50|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|3
1640021760000|2021-12-20 17:36:00|935.5|930.5|935.9|930.9|935.9|930.9|935.4|930.4|7
1640021770000|2021-12-20 17:36:10|935.5|930.5|936.1|931.1|936.1|931.1|935.5|930.5|11
1640021780000|2021-12-20 17:36:20|936|931|936|931|936|931|935.9|930.9|3
1640021790000|2021-12-20 17:36:30|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1640021800000|2021-12-20 17:36:40|936|931|936|931|936|931|936|931|1
1640021810000|2021-12-20 17:36:50|935.9|930.9|936|931|936|931|935.9|930.9|2
1640021830000|2021-12-20 17:37:10|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|3
1640021840000|2021-12-20 17:37:20|936|931|936|931|936|931|935.9|930.9|9
1640021850000|2021-12-20 17:37:30|935.9|930.9|935.7|930.7|936|931|935.7|930.7|6
1640021860000|2021-12-20 17:37:40|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1640021870000|2021-12-20 17:37:50|935.7|930.7|935.4|930.4|935.7|930.7|935.4|930.4|3
1640021880000|2021-12-20 17:38:00|935.3|930.3|935.3|930.3|935.5|930.5|935.3|930.3|4
1640021890000|2021-12-20 17:38:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|8
1640021910000|2021-12-20 17:38:30|935.7|930.7|935.8|930.8|935.8|930.8|935.6|930.6|4
1640021920000|2021-12-20 17:38:40|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1640021930000|2021-12-20 17:38:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640021940000|2021-12-20 17:39:00|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1640021950000|2021-12-20 17:39:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640021960000|2021-12-20 17:39:20|935|930|934.9|929.9|935.1|930.1|934.9|929.9|6
1640021970000|2021-12-20 17:39:30|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|6
1640021980000|2021-12-20 17:39:40|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1640021990000|2021-12-20 17:39:50|935|930|935|930|935|930|935|930|1
1640022000000|2021-12-20 17:40:00|934.9|929.9|935|930|935|930|934.9|929.9|12
1640022010000|2021-12-20 17:40:10|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640022020000|2021-12-20 17:40:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640022030000|2021-12-20 17:40:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640022040000|2021-12-20 17:40:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640022050000|2021-12-20 17:40:50|935.2|930.2|935.3|930.3|935.3|930.3|935.1|930.1|7
1640022060000|2021-12-20 17:41:00|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|8
1640022070000|2021-12-20 17:41:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640022080000|2021-12-20 17:41:20|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|9
1640022100000|2021-12-20 17:41:40|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640022110000|2021-12-20 17:41:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|10
1640022120000|2021-12-20 17:42:00|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|5
1640022130000|2021-12-20 17:42:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|6
1640022140000|2021-12-20 17:42:20|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640022150000|2021-12-20 17:42:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|6
1640022160000|2021-12-20 17:42:40|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|6
1640022170000|2021-12-20 17:42:50|935.5|930.5|935.4|930.4|935.7|930.7|935.4|930.4|4
1640022180000|2021-12-20 17:43:00|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|9
1640022190000|2021-12-20 17:43:10|935.4|930.4|935|930|935.4|930.4|935|930|4
1640022270000|2021-12-20 17:44:30|935.2|930.2|935.4|930.4|935.4|930.4|935.2|930.2|5
1640022280000|2021-12-20 17:44:40|935.6|930.6|935.6|930.6|935.6|930.6|935.4|930.4|3
1640022290000|2021-12-20 17:44:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640022300000|2021-12-20 17:45:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1640022310000|2021-12-20 17:45:10|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|5
1640022320000|2021-12-20 17:45:20|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|3
1640022340000|2021-12-20 17:45:40|936|931|936|931|936.3|931.3|936|931|5
1640022350000|2021-12-20 17:45:50|936.1|931.1|936|931|936.2|931.2|936|931|7
1640022360000|2021-12-20 17:46:00|936.2|931.2|935.8|930.8|936.2|931.2|935.6|930.6|11
1640022370000|2021-12-20 17:46:10|936|931|936|931|936|931|936|931|1
1640022380000|2021-12-20 17:46:20|936.2|931.2|936.2|931.2|936.4|931.4|936.2|931.2|3
1640022390000|2021-12-20 17:46:30|936|931|936|931|936|931|935.7|930.7|6
1640022410000|2021-12-20 17:46:50|936.1|931.1|936.1|931.1|936.1|931.1|936|931|13
1640022420000|2021-12-20 17:47:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640022440000|2021-12-20 17:47:20|936.2|931.2|936|931|936.3|931.3|936|931|11
1640022450000|2021-12-20 17:47:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640022460000|2021-12-20 17:47:40|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640022470000|2021-12-20 17:47:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640022480000|2021-12-20 17:48:00|936|931|936|931|936|931|936|931|1
1640022490000|2021-12-20 17:48:10|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640022500000|2021-12-20 17:48:20|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|4
1640022520000|2021-12-20 17:48:40|935.9|930.9|935.8|930.8|936|931|935.8|930.8|9
1640022530000|2021-12-20 17:48:50|935.9|930.9|936|931|936|931|935.8|930.8|4
1640022540000|2021-12-20 17:49:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640022550000|2021-12-20 17:49:10|935.9|930.9|935.8|930.8|936|931|935.8|930.8|5
1640022570000|2021-12-20 17:49:30|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|7
1640022580000|2021-12-20 17:49:40|935.8|930.8|936|931|936|931|935.8|930.8|3
1640022600000|2021-12-20 17:50:00|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640022610000|2021-12-20 17:50:10|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|3
1640022620000|2021-12-20 17:50:20|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1640022630000|2021-12-20 17:50:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|6
1640022640000|2021-12-20 17:50:40|935.5|930.5|935.8|930.8|935.8|930.8|935.3|930.3|5
1640022650000|2021-12-20 17:50:50|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|3
1640022660000|2021-12-20 17:51:00|936|931|936|931|936|931|936|931|1
1640022670000|2021-12-20 17:51:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640022680000|2021-12-20 17:51:20|936.2|931.2|936.5|931.5|936.5|931.5|936.2|931.2|4
1640022690000|2021-12-20 17:51:30|936.6|931.6|936.2|931.2|936.6|931.6|936.2|931.2|3
1640022700000|2021-12-20 17:51:40|936|931|936|931|936.2|931.2|936|931|3
1640022720000|2021-12-20 17:52:00|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640022760000|2021-12-20 17:52:40|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1640022770000|2021-12-20 17:52:50|936|931|936.4|931.4|936.4|931.4|935.9|930.9|11
1640022780000|2021-12-20 17:53:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640022820000|2021-12-20 17:53:40|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640022830000|2021-12-20 17:53:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640022840000|2021-12-20 17:54:00|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640022860000|2021-12-20 17:54:20|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640022870000|2021-12-20 17:54:30|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|8
1640022880000|2021-12-20 17:54:40|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640022890000|2021-12-20 17:54:50|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|9
1640022900000|2021-12-20 17:55:00|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|5
1640022910000|2021-12-20 17:55:10|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1640022920000|2021-12-20 17:55:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|4
1640022930000|2021-12-20 17:55:30|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1640022940000|2021-12-20 17:55:40|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640022950000|2021-12-20 17:55:50|936.6|931.6|936.5|931.5|936.6|931.6|936.4|931.4|3
1640022960000|2021-12-20 17:56:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640022970000|2021-12-20 17:56:10|936.5|931.5|936.6|931.6|936.6|931.6|936.4|931.4|5
1640022980000|2021-12-20 17:56:20|936.7|931.7|936.8|931.8|937|932|936.7|931.7|6
1640022990000|2021-12-20 17:56:30|936.9|931.9|936.9|931.9|937|932|936.8|931.8|15
1640023000000|2021-12-20 17:56:40|936.8|931.8|936.6|931.6|936.9|931.9|936.6|931.6|3
1640023010000|2021-12-20 17:56:50|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640023020000|2021-12-20 17:57:00|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640023030000|2021-12-20 17:57:10|936.6|931.6|936.9|931.9|936.9|931.9|936.6|931.6|6
1640023040000|2021-12-20 17:57:20|937|932|937.2|932.2|937.2|932.2|936.9|931.9|14
1640023050000|2021-12-20 17:57:30|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|11
1640023060000|2021-12-20 17:57:40|937.2|932.2|937.3|932.3|937.4|932.4|937.2|932.2|12
1640023070000|2021-12-20 17:57:50|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|4
1640023080000|2021-12-20 17:58:00|937.3|932.3|937.3|932.3|937.4|932.4|937|932|14
1640023090000|2021-12-20 17:58:10|937.4|932.4|937.6|932.6|937.7|932.7|937.3|932.3|7
1640023100000|2021-12-20 17:58:20|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|5
1640023110000|2021-12-20 17:58:30|937.4|932.4|937.6|932.6|937.7|932.7|937.4|932.4|8
1640023120000|2021-12-20 17:58:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640023130000|2021-12-20 17:58:50|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640023140000|2021-12-20 17:59:00|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|5
1640023150000|2021-12-20 17:59:10|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|6
1640023160000|2021-12-20 17:59:20|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640023170000|2021-12-20 17:59:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640023180000|2021-12-20 17:59:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640023190000|2021-12-20 17:59:50|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|9
1640023200000|2021-12-20 18:00:00|938|933|938|933|938.2|933.2|937.9|932.9|5
1640023210000|2021-12-20 18:00:10|937.9|932.9|938.1|933.1|938.2|933.2|937.9|932.9|6
1640023220000|2021-12-20 18:00:20|937.9|932.9|937.8|932.8|938|933|937.8|932.8|4
1640023230000|2021-12-20 18:00:30|937.6|932.6|937.7|932.7|937.8|932.8|937.6|932.6|3
1640023250000|2021-12-20 18:00:50|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|3
1640023260000|2021-12-20 18:01:00|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640023280000|2021-12-20 18:01:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|8
1640023290000|2021-12-20 18:01:30|937.5|932.5|937.4|932.4|937.6|932.6|937.4|932.4|3
1640023300000|2021-12-20 18:01:40|937.5|932.5|937|932|937.5|932.5|937|932|12
1640023310000|2021-12-20 18:01:50|936.8|931.8|936.9|931.9|937|932|936.6|931.6|10
1640023320000|2021-12-20 18:02:00|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640023330000|2021-12-20 18:02:10|937|932|936.9|931.9|937|932|936.9|931.9|2
1640023340000|2021-12-20 18:02:20|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|3
1640023350000|2021-12-20 18:02:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640023370000|2021-12-20 18:02:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1640023380000|2021-12-20 18:03:00|936.3|931.3|936.2|931.2|936.5|931.5|936.1|931.1|12
1640023390000|2021-12-20 18:03:10|936.1|931.1|936.5|931.5|936.5|931.5|936.1|931.1|15
1640023400000|2021-12-20 18:03:20|936.4|931.4|936.2|931.2|936.5|931.5|936.1|931.1|8
1640023410000|2021-12-20 18:03:30|936.1|931.1|936|931|936.2|931.2|936|931|6
1640023420000|2021-12-20 18:03:40|935.9|930.9|935.6|930.6|935.9|930.9|935.6|930.6|4
1640023430000|2021-12-20 18:03:50|935.7|930.7|935.8|930.8|935.8|930.8|935.6|930.6|6
1640023440000|2021-12-20 18:04:00|935.9|930.9|936.1|931.1|936.3|931.3|935.9|930.9|9
1640023450000|2021-12-20 18:04:10|936|931|936|931|936.1|931.1|936|931|3
1640023460000|2021-12-20 18:04:20|936.1|931.1|936.2|931.2|936.2|931.2|936|931|6
1640023470000|2021-12-20 18:04:30|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|7
1640023480000|2021-12-20 18:04:40|936.2|931.2|935.9|930.9|936.3|931.3|935.8|930.8|9
1640023490000|2021-12-20 18:04:50|935.8|930.8|936.2|931.2|936.2|931.2|935.7|930.7|9
1640023500000|2021-12-20 18:05:00|936.4|931.4|935.9|930.9|936.4|931.4|935.9|930.9|11
1640023510000|2021-12-20 18:05:10|936|931|935.8|930.8|936.1|931.1|935.8|930.8|6
1640023520000|2021-12-20 18:05:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640023530000|2021-12-20 18:05:30|935.6|930.6|935.4|930.4|935.7|930.7|935.4|930.4|5
1640023550000|2021-12-20 18:05:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|6
1640023560000|2021-12-20 18:06:00|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1640023570000|2021-12-20 18:06:10|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|3
1640023580000|2021-12-20 18:06:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640023590000|2021-12-20 18:06:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640023600000|2021-12-20 18:06:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640023610000|2021-12-20 18:06:50|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|7
1640023620000|2021-12-20 18:07:00|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|4
1640023660000|2021-12-20 18:07:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1640023680000|2021-12-20 18:08:00|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|4
1640023690000|2021-12-20 18:08:10|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1640023700000|2021-12-20 18:08:20|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640023710000|2021-12-20 18:08:30|935.9|930.9|935.6|930.6|935.9|930.9|935.6|930.6|3
1640023720000|2021-12-20 18:08:40|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640023730000|2021-12-20 18:08:50|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|5
1640023740000|2021-12-20 18:09:00|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1640023750000|2021-12-20 18:09:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640023760000|2021-12-20 18:09:20|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|9
1640023770000|2021-12-20 18:09:30|935.4|930.4|935.3|930.3|935.5|930.5|935.2|930.2|9
1640023780000|2021-12-20 18:09:40|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1640023800000|2021-12-20 18:10:00|935.5|930.5|935.6|930.6|935.7|930.7|935.5|930.5|3
1640023830000|2021-12-20 18:10:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640023840000|2021-12-20 18:10:40|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640023860000|2021-12-20 18:11:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640023870000|2021-12-20 18:11:10|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|5
1640023880000|2021-12-20 18:11:20|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1640023890000|2021-12-20 18:11:30|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640023910000|2021-12-20 18:11:50|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|6
1640023920000|2021-12-20 18:12:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640023930000|2021-12-20 18:12:10|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640023960000|2021-12-20 18:12:40|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|5
1640023980000|2021-12-20 18:13:00|935|930|935|930|935.1|930.1|935|930|3
1640023990000|2021-12-20 18:13:10|935.1|930.1|935|930|935.1|930.1|935|930|12
1640024000000|2021-12-20 18:13:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640024040000|2021-12-20 18:14:00|935|930|935|930|935|930|934.9|929.9|7
1640024050000|2021-12-20 18:14:10|934.9|929.9|935|930|935|930|934.9|929.9|4
1640024070000|2021-12-20 18:14:30|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1640024080000|2021-12-20 18:14:40|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|4
1640024090000|2021-12-20 18:14:50|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1640024100000|2021-12-20 18:15:00|935.2|930.2|935.3|930.3|935.4|930.4|935.2|930.2|7
1640024110000|2021-12-20 18:15:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640024120000|2021-12-20 18:15:20|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640024130000|2021-12-20 18:15:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640024140000|2021-12-20 18:15:40|935|930|935|930|935|930|935|930|1
1640024160000|2021-12-20 18:16:00|935.1|930.1|935.3|930.3|935.3|930.3|935|930|4
1640024170000|2021-12-20 18:16:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640024180000|2021-12-20 18:16:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640024190000|2021-12-20 18:16:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640024210000|2021-12-20 18:16:50|935.3|930.3|935.3|930.3|935.5|930.5|935.3|930.3|8
1640024220000|2021-12-20 18:17:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640024230000|2021-12-20 18:17:10|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|5
1640024240000|2021-12-20 18:17:20|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1640024250000|2021-12-20 18:17:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|4
1640024260000|2021-12-20 18:17:40|935.1|930.1|935|930|935.1|930.1|935|930|2
1640024270000|2021-12-20 18:17:50|935.2|930.2|935.2|930.2|935.3|930.3|935.1|930.1|9
1640024280000|2021-12-20 18:18:00|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|9
1640024290000|2021-12-20 18:18:10|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1640024350000|2021-12-20 18:19:10|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|9
1640024360000|2021-12-20 18:19:20|935|930|934.9|929.9|935|930|934.9|929.9|4
1640024370000|2021-12-20 18:19:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640024380000|2021-12-20 18:19:40|935|930|934.3|929.3|935.1|930.1|934.3|929.3|10
1640024390000|2021-12-20 18:19:50|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|9
1640024400000|2021-12-20 18:20:00|934.5|929.5|934.4|929.4|934.6|929.6|934.4|929.4|6
1640024410000|2021-12-20 18:20:10|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640024420000|2021-12-20 18:20:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1640024430000|2021-12-20 18:20:30|934|929|934.4|929.4|934.4|929.4|934|929|4
1640024440000|2021-12-20 18:20:40|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|6
1640024450000|2021-12-20 18:20:50|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1640024460000|2021-12-20 18:21:00|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1640024470000|2021-12-20 18:21:10|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|5
1640024480000|2021-12-20 18:21:20|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1640024490000|2021-12-20 18:21:30|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|2
1640024500000|2021-12-20 18:21:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640024510000|2021-12-20 18:21:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1640024520000|2021-12-20 18:22:00|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1640024540000|2021-12-20 18:22:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640024550000|2021-12-20 18:22:30|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1640024560000|2021-12-20 18:22:40|934.3|929.3|934.2|929.2|934.3|929.3|934.2|929.2|22
1640024600000|2021-12-20 18:23:20|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|3
1640024610000|2021-12-20 18:23:30|934|929|934|929|934.1|929.1|934|929|3
1640024640000|2021-12-20 18:24:00|934.1|929.1|934.1|929.1|934.2|929.2|934|929|7
1640024650000|2021-12-20 18:24:10|934.2|929.2|934.2|929.2|934.2|929.2|934.1|929.1|7
1640024660000|2021-12-20 18:24:20|934.1|929.1|934.1|929.1|934.2|929.2|934.1|929.1|5
1640024670000|2021-12-20 18:24:30|933.9|928.9|933.9|928.9|934|929|933.8|928.8|12
1640024680000|2021-12-20 18:24:40|934|929|934|929|934|929|934|929|1
1640024690000|2021-12-20 18:24:50|933.9|928.9|933.9|928.9|934|929|933.8|928.8|4
1640024700000|2021-12-20 18:25:00|934|929|934.2|929.2|934.2|929.2|933.9|928.9|7
1640024710000|2021-12-20 18:25:10|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1640024720000|2021-12-20 18:25:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|4
1640024730000|2021-12-20 18:25:30|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|3
1640024740000|2021-12-20 18:25:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1640024750000|2021-12-20 18:25:50|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|5
1640024760000|2021-12-20 18:26:00|934.5|929.5|934.5|929.5|934.5|929.5|934.4|929.4|13
1640024770000|2021-12-20 18:26:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640024780000|2021-12-20 18:26:20|934.8|929.8|934.6|929.6|934.8|929.8|934.5|929.5|9
1640024790000|2021-12-20 18:26:30|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|5
1640024800000|2021-12-20 18:26:40|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|4
1640024810000|2021-12-20 18:26:50|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|5
1640024820000|2021-12-20 18:27:00|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|8
1640024860000|2021-12-20 18:27:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1640024870000|2021-12-20 18:27:50|934.6|929.6|934.3|929.3|934.6|929.6|934.3|929.3|8
1640024880000|2021-12-20 18:28:00|934.6|929.6|934.8|929.8|934.9|929.9|934.6|929.6|6
1640024890000|2021-12-20 18:28:10|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1640024910000|2021-12-20 18:28:30|934.8|929.8|935.6|930.6|935.6|930.6|934.8|929.8|13
1640024920000|2021-12-20 18:28:40|935.2|930.2|935|930|935.3|930.3|935|930|19
1640024930000|2021-12-20 18:28:50|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1640024940000|2021-12-20 18:29:00|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|3
1640024960000|2021-12-20 18:29:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|8
1640024970000|2021-12-20 18:29:30|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|13
1640024980000|2021-12-20 18:29:40|934.9|929.9|934.7|929.7|934.9|929.9|934.6|929.6|7
1640024990000|2021-12-20 18:29:50|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|11
1640025000000|2021-12-20 18:30:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640025020000|2021-12-20 18:30:20|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|10
1640025030000|2021-12-20 18:30:30|935|930|935|930|935|930|935|930|1
1640025060000|2021-12-20 18:31:00|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640025070000|2021-12-20 18:31:10|935|930|934.8|929.8|935.1|930.1|934.8|929.8|9
1640025080000|2021-12-20 18:31:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640025090000|2021-12-20 18:31:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640025100000|2021-12-20 18:31:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|6
1640025110000|2021-12-20 18:31:50|934.5|929.5|934.4|929.4|934.6|929.6|934.4|929.4|12
1640025120000|2021-12-20 18:32:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640025130000|2021-12-20 18:32:10|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1640025150000|2021-12-20 18:32:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640025160000|2021-12-20 18:32:40|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1640025170000|2021-12-20 18:32:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1640025180000|2021-12-20 18:33:00|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1640025190000|2021-12-20 18:33:10|934|929|934|929|934|929|934|929|1
1640025240000|2021-12-20 18:34:00|934.1|929.1|934.2|929.2|934.2|929.2|934.1|929.1|2
1640025250000|2021-12-20 18:34:10|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1640025260000|2021-12-20 18:34:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640025270000|2021-12-20 18:34:30|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|3
1640025290000|2021-12-20 18:34:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640025300000|2021-12-20 18:35:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640025310000|2021-12-20 18:35:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640025320000|2021-12-20 18:35:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1640025330000|2021-12-20 18:35:30|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|5
1640025350000|2021-12-20 18:35:50|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|3
1640025360000|2021-12-20 18:36:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1640025370000|2021-12-20 18:36:10|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|6
1640025380000|2021-12-20 18:36:20|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1640025400000|2021-12-20 18:36:40|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|5
1640025410000|2021-12-20 18:36:50|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1640025420000|2021-12-20 18:37:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640025430000|2021-12-20 18:37:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640025440000|2021-12-20 18:37:20|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640025450000|2021-12-20 18:37:30|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1640025470000|2021-12-20 18:37:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640025480000|2021-12-20 18:38:00|934.7|929.7|934.9|929.9|935|930|934.7|929.7|13
1640025490000|2021-12-20 18:38:10|934.8|929.8|934.5|929.5|934.9|929.9|934.5|929.5|13
1640025500000|2021-12-20 18:38:20|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|7
1640025510000|2021-12-20 18:38:30|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|8
1640025520000|2021-12-20 18:38:40|934.5|929.5|934.6|929.6|934.7|929.7|934.5|929.5|6
1640025530000|2021-12-20 18:38:50|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|7
1640025540000|2021-12-20 18:39:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640025550000|2021-12-20 18:39:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|14
1640025560000|2021-12-20 18:39:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|8
1640025570000|2021-12-20 18:39:30|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1640025580000|2021-12-20 18:39:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640025590000|2021-12-20 18:39:50|935|930|935.2|930.2|935.3|930.3|934.9|929.9|5
1640025600000|2021-12-20 18:40:00|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1640025610000|2021-12-20 18:40:10|935|930|935.6|930.6|935.6|930.6|935|930|7
1640025620000|2021-12-20 18:40:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1640025630000|2021-12-20 18:40:30|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640025640000|2021-12-20 18:40:40|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640025660000|2021-12-20 18:41:00|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|3
1640025670000|2021-12-20 18:41:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640025680000|2021-12-20 18:41:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640025690000|2021-12-20 18:41:30|935.2|930.2|935.5|930.5|935.5|930.5|935.2|930.2|5
1640025700000|2021-12-20 18:41:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1640025710000|2021-12-20 18:41:50|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|5
1640025720000|2021-12-20 18:42:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|6
1640025730000|2021-12-20 18:42:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640025750000|2021-12-20 18:42:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640025780000|2021-12-20 18:43:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640025790000|2021-12-20 18:43:10|935.6|930.6|935|930|935.6|930.6|935|930|9
1640025800000|2021-12-20 18:43:20|935.1|930.1|935|930|935.1|930.1|935|930|2
1640025810000|2021-12-20 18:43:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640025830000|2021-12-20 18:43:50|935|930|935|930|935.1|930.1|935|930|3
1640025840000|2021-12-20 18:44:00|935.1|930.1|935|930|935.1|930.1|935|930|6
1640025850000|2021-12-20 18:44:10|934.9|929.9|935.1|930.1|935.1|930.1|934.9|929.9|2
1640025860000|2021-12-20 18:44:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640025870000|2021-12-20 18:44:30|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|5
1640025880000|2021-12-20 18:44:40|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640025900000|2021-12-20 18:45:00|935.3|930.3|935.6|930.6|935.7|930.7|935.3|930.3|4
1640025910000|2021-12-20 18:45:10|935.5|930.5|935|930|935.5|930.5|935|930|7
1640025920000|2021-12-20 18:45:20|934.8|929.8|935.2|930.2|935.2|930.2|934.8|929.8|4
1640025930000|2021-12-20 18:45:30|935.1|930.1|935.2|930.2|935.3|930.3|935.1|930.1|4
1640025940000|2021-12-20 18:45:40|935.1|930.1|935.1|930.1|935.2|930.2|935|930|18
1640025950000|2021-12-20 18:45:50|935|930|935.1|930.1|935.1|930.1|935|930|8
1640025960000|2021-12-20 18:46:00|935|930|935.1|930.1|935.1|930.1|935|930|4
1640025980000|2021-12-20 18:46:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640025990000|2021-12-20 18:46:30|935|930|935.1|930.1|935.1|930.1|935|930|6
1640026020000|2021-12-20 18:47:00|935|930|935.2|930.2|935.3|930.3|935|930|7
1640026030000|2021-12-20 18:47:10|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|5
1640026040000|2021-12-20 18:47:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640026050000|2021-12-20 18:47:30|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|9
1640026060000|2021-12-20 18:47:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640026100000|2021-12-20 18:48:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640026110000|2021-12-20 18:48:30|935|930|935|930|935|930|934.9|929.9|3
1640026120000|2021-12-20 18:48:40|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|5
1640026140000|2021-12-20 18:49:00|935|930|935.1|930.1|935.1|930.1|935|930|2
1640026150000|2021-12-20 18:49:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640026160000|2021-12-20 18:49:20|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640026170000|2021-12-20 18:49:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640026200000|2021-12-20 18:50:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640026210000|2021-12-20 18:50:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640026220000|2021-12-20 18:50:20|935.6|930.6|935.9|930.9|936|931|935.6|930.6|9
1640026240000|2021-12-20 18:50:40|935.8|930.8|936|931|936|931|935.8|930.8|11
1640026250000|2021-12-20 18:50:50|935.9|930.9|936|931|936|931|935.9|930.9|6
1640026260000|2021-12-20 18:51:00|935.9|930.9|936.1|931.1|936.2|931.2|935.9|930.9|8
1640026270000|2021-12-20 18:51:10|936|931|936.1|931.1|936.1|931.1|936|931|4
1640026280000|2021-12-20 18:51:20|936|931|935.8|930.8|936|931|935.8|930.8|3
1640026290000|2021-12-20 18:51:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640026300000|2021-12-20 18:51:40|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|7
1640026320000|2021-12-20 18:52:00|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|4
1640026330000|2021-12-20 18:52:10|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|9
1640026340000|2021-12-20 18:52:20|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|7
1640026350000|2021-12-20 18:52:30|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|4
1640026360000|2021-12-20 18:52:40|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|7
1640026370000|2021-12-20 18:52:50|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|5
1640026380000|2021-12-20 18:53:00|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640026390000|2021-12-20 18:53:10|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|11
1640026400000|2021-12-20 18:53:20|935.9|930.9|936.3|931.3|936.3|931.3|935.9|930.9|4
1640026410000|2021-12-20 18:53:30|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|9
1640026420000|2021-12-20 18:53:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640026430000|2021-12-20 18:53:50|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640026460000|2021-12-20 18:54:20|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|3
1640026470000|2021-12-20 18:54:30|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640026480000|2021-12-20 18:54:40|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640026490000|2021-12-20 18:54:50|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640026500000|2021-12-20 18:55:00|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|5
1640026510000|2021-12-20 18:55:10|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|3
1640026520000|2021-12-20 18:55:20|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|6
1640026530000|2021-12-20 18:55:30|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|7
1640026540000|2021-12-20 18:55:40|936.2|931.2|936.1|931.1|936.3|931.3|936.1|931.1|14
1640026550000|2021-12-20 18:55:50|936|931|936|931|936.1|931.1|935.9|930.9|8
1640026560000|2021-12-20 18:56:00|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1640026570000|2021-12-20 18:56:10|936|931|936|931|936|931|935.9|930.9|3
1640026580000|2021-12-20 18:56:20|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|6
1640026600000|2021-12-20 18:56:40|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640026610000|2021-12-20 18:56:50|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|3
1640026620000|2021-12-20 18:57:00|935.9|930.9|935.9|930.9|936|931|935.8|930.8|5
1640026630000|2021-12-20 18:57:10|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640026640000|2021-12-20 18:57:20|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640026690000|2021-12-20 18:58:10|936|931|935.9|930.9|936|931|935.9|930.9|2
1640026700000|2021-12-20 18:58:20|936|931|935.9|930.9|936|931|935.9|930.9|2
1640026730000|2021-12-20 18:58:50|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1640026740000|2021-12-20 18:59:00|935.9|930.9|935.9|930.9|936|931|935.9|930.9|9
1640026750000|2021-12-20 18:59:10|936|931|935.9|930.9|936|931|935.9|930.9|4
1640026790000|2021-12-20 18:59:50|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1640026820000|2021-12-20 19:00:20|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640026830000|2021-12-20 19:00:30|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|6
1640026840000|2021-12-20 19:00:40|935.7|930.7|935.9|930.9|935.9|930.9|935.7|930.7|5
1640026880000|2021-12-20 19:01:20|936|931|936|931|936|931|936|931|1
1640026890000|2021-12-20 19:01:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|2
1640026920000|2021-12-20 19:02:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640026930000|2021-12-20 19:02:10|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|5
1640026940000|2021-12-20 19:02:20|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|14
1640026970000|2021-12-20 19:02:50|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|3
1640026990000|2021-12-20 19:03:10|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|4
1640027020000|2021-12-20 19:03:40|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|3
1640027030000|2021-12-20 19:03:50|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1640027040000|2021-12-20 19:04:00|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|9
1640027060000|2021-12-20 19:04:20|936|931|936|931|936|931|936|931|1
1640027070000|2021-12-20 19:04:30|935.9|930.9|936|931|936|931|935.9|930.9|4
1640027080000|2021-12-20 19:04:40|935.9|930.9|936|931|936|931|935.9|930.9|10
1640027090000|2021-12-20 19:04:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640027100000|2021-12-20 19:05:00|936|931|936.1|931.1|936.1|931.1|936|931|2
1640027140000|2021-12-20 19:05:40|936|931|935.9|930.9|936|931|935.9|930.9|2
1640027150000|2021-12-20 19:05:50|936|931|936|931|936|931|935.9|930.9|7
1640027160000|2021-12-20 19:06:00|935.9|930.9|936.1|931.1|936.2|931.2|935.9|930.9|4
1640027170000|2021-12-20 19:06:10|936|931|936|931|936|931|936|931|1
1640027180000|2021-12-20 19:06:20|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640027190000|2021-12-20 19:06:30|936|931|936.1|931.1|936.1|931.1|936|931|6
1640027200000|2021-12-20 19:06:40|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640027210000|2021-12-20 19:06:50|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1640027220000|2021-12-20 19:07:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640027230000|2021-12-20 19:07:10|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|7
1640027250000|2021-12-20 19:07:30|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|10
1640027260000|2021-12-20 19:07:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|10
1640027290000|2021-12-20 19:08:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640027330000|2021-12-20 19:08:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640027340000|2021-12-20 19:09:00|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640027350000|2021-12-20 19:09:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640027360000|2021-12-20 19:09:20|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1640027370000|2021-12-20 19:09:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|6
1640027380000|2021-12-20 19:09:40|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640027390000|2021-12-20 19:09:50|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640027400000|2021-12-20 19:10:00|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1640027410000|2021-12-20 19:10:10|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|5
1640027420000|2021-12-20 19:10:20|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1640027430000|2021-12-20 19:10:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1640027440000|2021-12-20 19:10:40|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640027460000|2021-12-20 19:11:00|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|7
1640027470000|2021-12-20 19:11:10|936.4|931.4|936.3|931.3|936.4|931.4|936.2|931.2|6
1640027480000|2021-12-20 19:11:20|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|7
1640027490000|2021-12-20 19:11:30|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|7
1640027500000|2021-12-20 19:11:40|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1640027510000|2021-12-20 19:11:50|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|9
1640027520000|2021-12-20 19:12:00|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|12
1640027530000|2021-12-20 19:12:10|936.2|931.2|936.3|931.3|936.3|931.3|936.1|931.1|13
1640027540000|2021-12-20 19:12:20|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|4
1640027560000|2021-12-20 19:12:40|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|4
1640027600000|2021-12-20 19:13:20|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|6
1640027610000|2021-12-20 19:13:30|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|8
1640027660000|2021-12-20 19:14:20|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|8
1640027670000|2021-12-20 19:14:30|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|13
1640027680000|2021-12-20 19:14:40|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|6
1640027710000|2021-12-20 19:15:10|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1640027730000|2021-12-20 19:15:30|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640027740000|2021-12-20 19:15:40|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|7
1640027750000|2021-12-20 19:15:50|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1640027760000|2021-12-20 19:16:00|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|7
1640027770000|2021-12-20 19:16:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640027800000|2021-12-20 19:16:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640027810000|2021-12-20 19:16:50|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|3
1640027820000|2021-12-20 19:17:00|936.3|931.3|936.1|931.1|936.3|931.3|936|931|4
1640027830000|2021-12-20 19:17:10|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|5
1640027840000|2021-12-20 19:17:20|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640027850000|2021-12-20 19:17:30|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640027870000|2021-12-20 19:17:50|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640027880000|2021-12-20 19:18:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640027900000|2021-12-20 19:18:20|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|4
1640027910000|2021-12-20 19:18:30|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640027920000|2021-12-20 19:18:40|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640027930000|2021-12-20 19:18:50|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|3
1640027940000|2021-12-20 19:19:00|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|7
1640027950000|2021-12-20 19:19:10|936.1|931.1|936.1|931.1|936.2|931.2|936|931|4
1640027960000|2021-12-20 19:19:20|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|13
1640027970000|2021-12-20 19:19:30|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|13
1640027980000|2021-12-20 19:19:40|936.2|931.2|936.2|931.2|936.2|931.2|936|931|11
1640027990000|2021-12-20 19:19:50|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|10
1640028000000|2021-12-20 19:20:00|936|931|936|931|936.2|931.2|936|931|7
1640028010000|2021-12-20 19:20:10|935.9|930.9|936|931|936|931|935.9|930.9|2
1640028030000|2021-12-20 19:20:30|936.1|931.1|936.1|931.1|936.2|931.2|936|931|5
1640028040000|2021-12-20 19:20:40|936|931|936|931|936.2|931.2|936|931|13
1640028050000|2021-12-20 19:20:50|935.9|930.9|936|931|936|931|935.9|930.9|6
1640028060000|2021-12-20 19:21:00|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1640028090000|2021-12-20 19:21:30|936|931|935.9|930.9|936|931|935.9|930.9|2
1640028100000|2021-12-20 19:21:40|936|931|936|931|936|931|935.9|930.9|3
1640028110000|2021-12-20 19:21:50|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|3
1640028120000|2021-12-20 19:22:00|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|3
1640028130000|2021-12-20 19:22:10|935.9|930.9|935.8|930.8|935.9|930.9|935.7|930.7|10
1640028140000|2021-12-20 19:22:20|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|7
1640028170000|2021-12-20 19:22:50|935.8|930.8|935.9|930.9|935.9|930.9|935.7|930.7|6
1640028180000|2021-12-20 19:23:00|936|931|936|931|936|931|936|931|1
1640028190000|2021-12-20 19:23:10|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|9
1640028200000|2021-12-20 19:23:20|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1640028210000|2021-12-20 19:23:30|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|5
1640028220000|2021-12-20 19:23:40|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640028230000|2021-12-20 19:23:50|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640028240000|2021-12-20 19:24:00|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|6
1640028250000|2021-12-20 19:24:10|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|4
1640028270000|2021-12-20 19:24:30|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640028280000|2021-12-20 19:24:40|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640028320000|2021-12-20 19:25:20|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|5
1640028330000|2021-12-20 19:25:30|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|7
1640028340000|2021-12-20 19:25:40|936.3|931.3|936.4|931.4|936.4|931.4|936.2|931.2|10
1640028350000|2021-12-20 19:25:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|4
1640028360000|2021-12-20 19:26:00|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640028370000|2021-12-20 19:26:10|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640028380000|2021-12-20 19:26:20|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|3
1640028390000|2021-12-20 19:26:30|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|5
1640028410000|2021-12-20 19:26:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640028430000|2021-12-20 19:27:10|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640028440000|2021-12-20 19:27:20|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|7
1640028450000|2021-12-20 19:27:30|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|4
1640028460000|2021-12-20 19:27:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640028490000|2021-12-20 19:28:10|936|931|935.8|930.8|936|931|935.8|930.8|6
1640028500000|2021-12-20 19:28:20|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1640028510000|2021-12-20 19:28:30|936|931|935.9|930.9|936|931|935.9|930.9|2
1640028520000|2021-12-20 19:28:40|936|931|935.9|930.9|936|931|935.9|930.9|2
1640028540000|2021-12-20 19:29:00|936|931|936.1|931.1|936.1|931.1|936|931|2
1640028580000|2021-12-20 19:29:40|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|5
1640028600000|2021-12-20 19:30:00|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640028610000|2021-12-20 19:30:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640028640000|2021-12-20 19:30:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640028660000|2021-12-20 19:31:00|936.1|931.1|936|931|936.1|931.1|936|931|4
1640028670000|2021-12-20 19:31:10|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|5
1640028690000|2021-12-20 19:31:30|936|931|936|931|936|931|936|931|1
1640028700000|2021-12-20 19:31:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640028720000|2021-12-20 19:32:00|936|931|936|931|936|931|936|931|1
1640028730000|2021-12-20 19:32:10|935.9|930.9|935.9|930.9|936|931|935.9|930.9|5
1640028740000|2021-12-20 19:32:20|936|931|936|931|936|931|936|931|1
1640028770000|2021-12-20 19:32:50|936.1|931.1|936|931|936.1|931.1|936|931|2
1640028780000|2021-12-20 19:33:00|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|4
1640028790000|2021-12-20 19:33:10|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1640028800000|2021-12-20 19:33:20|936|931|936.1|931.1|936.1|931.1|936|931|8
1640028810000|2021-12-20 19:33:30|936|931|936.1|931.1|936.1|931.1|936|931|2
1640028820000|2021-12-20 19:33:40|936|931|936.1|931.1|936.1|931.1|936|931|4
1640028900000|2021-12-20 19:35:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640028910000|2021-12-20 19:35:10|936|931|936.1|931.1|936.1|931.1|936|931|2
1640028920000|2021-12-20 19:35:20|936|931|936.1|931.1|936.1|931.1|936|931|4
1640028930000|2021-12-20 19:35:30|936|931|936.1|931.1|936.1|931.1|936|931|16
1640028940000|2021-12-20 19:35:40|936|931|936.1|931.1|936.1|931.1|936|931|12
1640028950000|2021-12-20 19:35:50|936|931|936.1|931.1|936.1|931.1|936|931|2
1640028960000|2021-12-20 19:36:00|936|931|936|931|936.1|931.1|936|931|9
1640028970000|2021-12-20 19:36:10|936.1|931.1|936|931|936.1|931.1|936|931|8
1640028980000|2021-12-20 19:36:20|935.9|930.9|935.7|930.7|936|931|935.7|930.7|4
1640028990000|2021-12-20 19:36:30|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|6
1640029000000|2021-12-20 19:36:40|935.8|930.8|936.1|931.1|936.1|931.1|935.8|930.8|3
1640029010000|2021-12-20 19:36:50|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|10
1640029030000|2021-12-20 19:37:10|936|931|936|931|936.1|931.1|936|931|3
1640029050000|2021-12-20 19:37:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640029060000|2021-12-20 19:37:40|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1640029080000|2021-12-20 19:38:00|936|931|936|931|936.1|931.1|936|931|5
1640029090000|2021-12-20 19:38:10|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|5
1640029100000|2021-12-20 19:38:20|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|3
1640029120000|2021-12-20 19:38:40|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1640029130000|2021-12-20 19:38:50|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|21
1640029140000|2021-12-20 19:39:00|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|5
1640029150000|2021-12-20 19:39:10|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|6
1640029160000|2021-12-20 19:39:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|8
1640029180000|2021-12-20 19:39:40|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|3
1640029200000|2021-12-20 19:40:00|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|15
1640029210000|2021-12-20 19:40:10|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|5
1640029220000|2021-12-20 19:40:20|936|931|936.1|931.1|936.1|931.1|936|931|2
1640029260000|2021-12-20 19:41:00|936|931|936|931|936.1|931.1|936|931|3
1640029290000|2021-12-20 19:41:30|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640029300000|2021-12-20 19:41:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640029310000|2021-12-20 19:41:50|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640029320000|2021-12-20 19:42:00|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1640029330000|2021-12-20 19:42:10|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|10
1640029340000|2021-12-20 19:42:20|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640029350000|2021-12-20 19:42:30|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|3
1640029360000|2021-12-20 19:42:40|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|19
1640029370000|2021-12-20 19:42:50|935.7|930.7|935.8|930.8|935.9|930.9|935.7|930.7|6
1640029380000|2021-12-20 19:43:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640029390000|2021-12-20 19:43:10|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640029420000|2021-12-20 19:43:40|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640029430000|2021-12-20 19:43:50|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640029440000|2021-12-20 19:44:00|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1640029520000|2021-12-20 19:45:20|936|931|936|931|936|931|936|931|1
1640029550000|2021-12-20 19:45:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640029570000|2021-12-20 19:46:10|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640029580000|2021-12-20 19:46:20|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1640029600000|2021-12-20 19:46:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640029620000|2021-12-20 19:47:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1640029630000|2021-12-20 19:47:10|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|3
1640029640000|2021-12-20 19:47:20|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1640029680000|2021-12-20 19:48:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640029690000|2021-12-20 19:48:10|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|11
1640029700000|2021-12-20 19:48:20|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640029710000|2021-12-20 19:48:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640029740000|2021-12-20 19:49:00|935.5|930.5|935.2|930.2|935.5|930.5|935.2|930.2|3
1640029760000|2021-12-20 19:49:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640029770000|2021-12-20 19:49:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640029790000|2021-12-20 19:49:50|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1640029800000|2021-12-20 19:50:00|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|7
1640029820000|2021-12-20 19:50:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640029860000|2021-12-20 19:51:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640029910000|2021-12-20 19:51:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640029950000|2021-12-20 19:52:30|936|931|936.1|931.1|936.1|931.1|936|931|2
1640029960000|2021-12-20 19:52:40|936|931|936|931|936|931|936|931|1
1640029970000|2021-12-20 19:52:50|936.1|931.1|936.1|931.1|936.1|931.1|936|931|3
1640030000000|2021-12-20 19:53:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640030040000|2021-12-20 19:54:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640030060000|2021-12-20 19:54:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640030110000|2021-12-20 19:55:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640030120000|2021-12-20 19:55:20|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640030140000|2021-12-20 19:55:40|936.4|931.4|936.6|931.6|936.7|931.7|936.4|931.4|5
1640030150000|2021-12-20 19:55:50|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|4
1640030160000|2021-12-20 19:56:00|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|4
1640030170000|2021-12-20 19:56:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640030180000|2021-12-20 19:56:20|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640030190000|2021-12-20 19:56:30|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|8
1640030200000|2021-12-20 19:56:40|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|6
1640030210000|2021-12-20 19:56:50|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1640030220000|2021-12-20 19:57:00|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|3
1640030230000|2021-12-20 19:57:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640030270000|2021-12-20 19:57:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640030310000|2021-12-20 19:58:30|936|931|936.1|931.1|936.1|931.1|936|931|6
1640030320000|2021-12-20 19:58:40|936|931|936|931|936|931|936|931|1
1640030340000|2021-12-20 19:59:00|936.1|931.1|936|931|936.1|931.1|936|931|2
1640030360000|2021-12-20 19:59:20|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640030390000|2021-12-20 19:59:50|936|931|936|931|936|931|936|931|1
1640030400000|2021-12-20 20:00:00|935.9|930.9|935.9|930.9|936|931|935.8|930.8|7
1640030410000|2021-12-20 20:00:10|936|931|936.1|931.1|936.2|931.2|936|931|3
1640030420000|2021-12-20 20:00:20|936|931|936|931|936.1|931.1|936|931|11
1640030430000|2021-12-20 20:00:30|936.1|931.1|936|931|936.1|931.1|936|931|2
1640030440000|2021-12-20 20:00:40|936.1|931.1|936.1|931.1|936.1|931.1|936|931|11
1640030450000|2021-12-20 20:00:50|936|931|936.1|931.1|936.1|931.1|936|931|4
1640030460000|2021-12-20 20:01:00|936.2|931.2|935.8|930.8|936.2|931.2|935.8|930.8|11
1640030470000|2021-12-20 20:01:10|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640030480000|2021-12-20 20:01:20|936|931|935.9|930.9|936|931|935.8|930.8|16
1640030490000|2021-12-20 20:01:30|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|6
1640030510000|2021-12-20 20:01:50|936|931|936|931|936.1|931.1|936|931|3
1640030520000|2021-12-20 20:02:00|936.1|931.1|936|931|936.1|931.1|936|931|6
1640030530000|2021-12-20 20:02:10|936.1|931.1|936|931|936.1|931.1|936|931|6
1640030540000|2021-12-20 20:02:20|936.1|931.1|936.1|931.1|936.1|931.1|936|931|5
1640030550000|2021-12-20 20:02:30|936|931|936.1|931.1|936.1|931.1|936|931|2
1640030560000|2021-12-20 20:02:40|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640030570000|2021-12-20 20:02:50|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640030580000|2021-12-20 20:03:00|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640030600000|2021-12-20 20:03:20|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|12
1640030620000|2021-12-20 20:03:40|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1640030630000|2021-12-20 20:03:50|936|931|936|931|936|931|936|931|1
1640030640000|2021-12-20 20:04:00|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640030650000|2021-12-20 20:04:10|936|931|936.1|931.1|936.1|931.1|936|931|2
1640030660000|2021-12-20 20:04:20|935.9|930.9|936|931|936.1|931.1|935.9|930.9|14
1640030670000|2021-12-20 20:04:30|936.1|931.1|936|931|936.1|931.1|935.9|930.9|4
1640030680000|2021-12-20 20:04:40|935.9|930.9|935.9|930.9|936|931|935.9|930.9|5
1640030700000|2021-12-20 20:05:00|936|931|936|931|936.1|931.1|936|931|9
1640030710000|2021-12-20 20:05:10|935.9|930.9|935.9|930.9|936|931|935.9|930.9|11
1640030720000|2021-12-20 20:05:20|936|931|936.1|931.1|936.1|931.1|935.9|930.9|12
1640030730000|2021-12-20 20:05:30|936|931|936.1|931.1|936.2|931.2|936|931|4
1640030740000|2021-12-20 20:05:40|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|13
1640030750000|2021-12-20 20:05:50|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640030760000|2021-12-20 20:06:00|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1640030770000|2021-12-20 20:06:10|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|4
1640030830000|2021-12-20 20:07:10|936|931|936|931|936.1|931.1|935.9|930.9|8
1640030840000|2021-12-20 20:07:20|936.1|931.1|936|931|936.1|931.1|936|931|2
1640030850000|2021-12-20 20:07:30|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1640030880000|2021-12-20 20:08:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640030890000|2021-12-20 20:08:10|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1640030900000|2021-12-20 20:08:20|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|4
1640030910000|2021-12-20 20:08:30|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|16
1640030920000|2021-12-20 20:08:40|936.2|931.2|936|931|936.2|931.2|936|931|3
1640030930000|2021-12-20 20:08:50|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1640030940000|2021-12-20 20:09:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640030950000|2021-12-20 20:09:10|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|3
1640030980000|2021-12-20 20:09:40|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1640030990000|2021-12-20 20:09:50|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1640031000000|2021-12-20 20:10:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|8
1640031010000|2021-12-20 20:10:10|935.3|930.3|935.5|930.5|935.6|930.6|935.3|930.3|5
1640031020000|2021-12-20 20:10:20|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1640031030000|2021-12-20 20:10:30|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|4
1640031040000|2021-12-20 20:10:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|6
1640031050000|2021-12-20 20:10:50|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1640031060000|2021-12-20 20:11:00|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|6
1640031070000|2021-12-20 20:11:10|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|3
1640031090000|2021-12-20 20:11:30|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640031100000|2021-12-20 20:11:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640031110000|2021-12-20 20:11:50|935.7|930.7|935.6|930.6|935.8|930.8|935.6|930.6|6
1640031140000|2021-12-20 20:12:20|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|3
1640031150000|2021-12-20 20:12:30|935.8|930.8|935.7|930.7|935.8|930.8|935.6|930.6|9
1640031160000|2021-12-20 20:12:40|935.8|930.8|935.9|930.9|936|931|935.8|930.8|9
1640031170000|2021-12-20 20:12:50|936|931|935.9|930.9|936|931|935.9|930.9|4
1640031180000|2021-12-20 20:13:00|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|3
1640031300000|2021-12-20 20:15:00|935.9|930.9|935.9|930.9|936|931|935.9|930.9|9
1640031310000|2021-12-20 20:15:10|935.8|930.8|936|931|936|931|935.8|930.8|5
1640031320000|2021-12-20 20:15:20|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|2
1640031330000|2021-12-20 20:15:30|936|931|935.9|930.9|936.1|931.1|935.9|930.9|7
1640031370000|2021-12-20 20:16:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640031400000|2021-12-20 20:16:40|936|931|936.1|931.1|936.1|931.1|936|931|2
1640031410000|2021-12-20 20:16:50|936|931|936.1|931.1|936.1|931.1|936|931|2
1640031430000|2021-12-20 20:17:10|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640031440000|2021-12-20 20:17:20|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|3
1640031450000|2021-12-20 20:17:30|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|21
1640031460000|2021-12-20 20:17:40|936.3|931.3|936.3|931.3|936.4|931.4|936.2|931.2|5
1640031470000|2021-12-20 20:17:50|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1640031480000|2021-12-20 20:18:00|936.3|931.3|936.1|931.1|936.3|931.3|936.1|931.1|3
1640031490000|2021-12-20 20:18:10|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|8
1640031500000|2021-12-20 20:18:20|936.2|931.2|936.5|931.5|936.5|931.5|936.1|931.1|15
1640031540000|2021-12-20 20:19:00|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1640031560000|2021-12-20 20:19:20|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640031600000|2021-12-20 20:20:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640031610000|2021-12-20 20:20:10|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|5
1640031620000|2021-12-20 20:20:20|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|5
1640031630000|2021-12-20 20:20:30|937|932|936.9|931.9|937|932|936.8|931.8|6
1640031640000|2021-12-20 20:20:40|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640031690000|2021-12-20 20:21:30|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640031700000|2021-12-20 20:21:40|936.8|931.8|936.8|931.8|936.8|931.8|936.6|931.6|7
1640031710000|2021-12-20 20:21:50|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|4
1640031720000|2021-12-20 20:22:00|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640031730000|2021-12-20 20:22:10|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640031740000|2021-12-20 20:22:20|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|6
1640031750000|2021-12-20 20:22:30|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640031760000|2021-12-20 20:22:40|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|6
1640031770000|2021-12-20 20:22:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|6
1640031780000|2021-12-20 20:23:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640031840000|2021-12-20 20:24:00|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640031850000|2021-12-20 20:24:10|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640031870000|2021-12-20 20:24:30|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640031880000|2021-12-20 20:24:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640031890000|2021-12-20 20:24:50|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|5
1640031900000|2021-12-20 20:25:00|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640031910000|2021-12-20 20:25:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640031920000|2021-12-20 20:25:20|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640031930000|2021-12-20 20:25:30|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1640031940000|2021-12-20 20:25:40|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|4
1640031950000|2021-12-20 20:25:50|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|4
1640031960000|2021-12-20 20:26:00|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|5
1640031970000|2021-12-20 20:26:10|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1640031980000|2021-12-20 20:26:20|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640031990000|2021-12-20 20:26:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640032000000|2021-12-20 20:26:40|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|4
1640032010000|2021-12-20 20:26:50|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|3
1640032020000|2021-12-20 20:27:00|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1640032030000|2021-12-20 20:27:10|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|12
1640032040000|2021-12-20 20:27:20|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|7
1640032050000|2021-12-20 20:27:30|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|10
1640032060000|2021-12-20 20:27:40|936.4|931.4|936.7|931.7|936.7|931.7|936.4|931.4|6
1640032090000|2021-12-20 20:28:10|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640032100000|2021-12-20 20:28:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640032110000|2021-12-20 20:28:30|936.6|931.6|936.4|931.4|936.6|931.6|936.4|931.4|2
1640032120000|2021-12-20 20:28:40|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640032130000|2021-12-20 20:28:50|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640032140000|2021-12-20 20:29:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640032170000|2021-12-20 20:29:30|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640032190000|2021-12-20 20:29:50|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|7
1640032200000|2021-12-20 20:30:00|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|4
1640032210000|2021-12-20 20:30:10|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1640032220000|2021-12-20 20:30:20|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|13
1640032230000|2021-12-20 20:30:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|9
1640032240000|2021-12-20 20:30:40|936.4|931.4|936.4|931.4|936.4|931.4|936.3|931.3|3
1640032250000|2021-12-20 20:30:50|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640032260000|2021-12-20 20:31:00|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|6
1640032270000|2021-12-20 20:31:10|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|8
1640032280000|2021-12-20 20:31:20|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1640032290000|2021-12-20 20:31:30|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640032310000|2021-12-20 20:31:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|8
1640032320000|2021-12-20 20:32:00|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|11
1640032330000|2021-12-20 20:32:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640032340000|2021-12-20 20:32:20|936.7|931.7|936.8|931.8|936.9|931.9|936.7|931.7|6
1640032360000|2021-12-20 20:32:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1640032370000|2021-12-20 20:32:50|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|5
1640032380000|2021-12-20 20:33:00|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|14
1640032420000|2021-12-20 20:33:40|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|9
1640032430000|2021-12-20 20:33:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|8
1640032440000|2021-12-20 20:34:00|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1640032460000|2021-12-20 20:34:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640032470000|2021-12-20 20:34:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640032480000|2021-12-20 20:34:40|936.4|931.4|936.4|931.4|936.7|931.7|936.4|931.4|5
1640032500000|2021-12-20 20:35:00|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1640032510000|2021-12-20 20:35:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640032620000|2021-12-20 20:37:00|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|8
1640032640000|2021-12-20 20:37:20|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640032650000|2021-12-20 20:37:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640032680000|2021-12-20 20:38:00|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|10
1640032720000|2021-12-20 20:38:40|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1640032730000|2021-12-20 20:38:50|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640032750000|2021-12-20 20:39:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640032780000|2021-12-20 20:39:40|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640032790000|2021-12-20 20:39:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640032800000|2021-12-20 20:40:00|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640032810000|2021-12-20 20:40:10|936.8|931.8|936.8|931.8|936.9|931.9|936.7|931.7|7
1640032820000|2021-12-20 20:40:20|937|932|936.9|931.9|937|932|936.9|931.9|6
1640032830000|2021-12-20 20:40:30|937|932|937|932|937|932|936.9|931.9|17
1640032860000|2021-12-20 20:41:00|936.9|931.9|937|932|937|932|936.9|931.9|18
1640032870000|2021-12-20 20:41:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640032880000|2021-12-20 20:41:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640032890000|2021-12-20 20:41:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640032900000|2021-12-20 20:41:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640032910000|2021-12-20 20:41:50|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1640032920000|2021-12-20 20:42:00|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1640032940000|2021-12-20 20:42:20|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640032980000|2021-12-20 20:43:00|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1640032990000|2021-12-20 20:43:10|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640033000000|2021-12-20 20:43:20|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640033010000|2021-12-20 20:43:30|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1640033020000|2021-12-20 20:43:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640033030000|2021-12-20 20:43:50|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|8
1640033040000|2021-12-20 20:44:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640033070000|2021-12-20 20:44:30|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|6
1640033100000|2021-12-20 20:45:00|936.4|931.4|936.3|931.3|936.4|931.4|936.2|931.2|6
1640033110000|2021-12-20 20:45:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640033120000|2021-12-20 20:45:20|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|11
1640033130000|2021-12-20 20:45:30|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640033140000|2021-12-20 20:45:40|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|4
1640033150000|2021-12-20 20:45:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|8
1640033160000|2021-12-20 20:46:00|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|13
1640033170000|2021-12-20 20:46:10|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|5
1640033180000|2021-12-20 20:46:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640033190000|2021-12-20 20:46:30|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1640033200000|2021-12-20 20:46:40|936.4|931.4|936.4|931.4|936.6|931.6|936.4|931.4|11
1640033210000|2021-12-20 20:46:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640033220000|2021-12-20 20:47:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640033230000|2021-12-20 20:47:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640033240000|2021-12-20 20:47:20|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1640033270000|2021-12-20 20:47:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1640033280000|2021-12-20 20:48:00|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640033290000|2021-12-20 20:48:10|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640033300000|2021-12-20 20:48:20|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1640033320000|2021-12-20 20:48:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640033340000|2021-12-20 20:49:00|936.5|931.5|936.7|931.7|936.7|931.7|936.4|931.4|6
1640033360000|2021-12-20 20:49:20|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1640033370000|2021-12-20 20:49:30|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|13
1640033380000|2021-12-20 20:49:40|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|5
1640033390000|2021-12-20 20:49:50|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|4
1640033400000|2021-12-20 20:50:00|936.7|931.7|936.8|931.8|936.9|931.9|936.7|931.7|26
1640033410000|2021-12-20 20:50:10|936.9|931.9|937.1|932.1|937.1|932.1|936.8|931.8|12
1640033420000|2021-12-20 20:50:20|937|932|937.1|932.1|937.1|932.1|937|932|10
1640033430000|2021-12-20 20:50:30|937|932|937|932|937.1|932.1|937|932|9
1640033440000|2021-12-20 20:50:40|937.1|932.1|937|932|937.1|932.1|937|932|6
1640033450000|2021-12-20 20:50:50|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|7
1640033460000|2021-12-20 20:51:00|937.2|932.2|937.1|932.1|937.2|932.2|937|932|6
1640033480000|2021-12-20 20:51:20|937|932|937|932|937|932|937|932|1
1640033490000|2021-12-20 20:51:30|937.1|932.1|937|932|937.1|932.1|937|932|10
1640033500000|2021-12-20 20:51:40|937.1|932.1|937|932|937.1|932.1|937|932|2
1640033520000|2021-12-20 20:52:00|937.1|932.1|937|932|937.1|932.1|937|932|16
1640033530000|2021-12-20 20:52:10|937.1|932.1|937|932|937.1|932.1|936.9|931.9|12
1640033540000|2021-12-20 20:52:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640033560000|2021-12-20 20:52:40|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640033570000|2021-12-20 20:52:50|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|7
1640033580000|2021-12-20 20:53:00|936.7|931.7|936.7|931.7|936.8|931.8|936.5|931.5|13
1640033590000|2021-12-20 20:53:10|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|6
1640033600000|2021-12-20 20:53:20|936.8|931.8|936.6|931.6|936.8|931.8|936.6|931.6|8
1640033620000|2021-12-20 20:53:40|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|7
1640033630000|2021-12-20 20:53:50|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640033650000|2021-12-20 20:54:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640033680000|2021-12-20 20:54:40|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|3
1640033700000|2021-12-20 20:55:00|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|3
1640033710000|2021-12-20 20:55:10|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|10
1640033720000|2021-12-20 20:55:20|936.6|931.6|936.7|931.7|936.8|931.8|936.5|931.5|6
1640033730000|2021-12-20 20:55:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640033760000|2021-12-20 20:56:00|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|17
1640033770000|2021-12-20 20:56:10|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|3
1640033780000|2021-12-20 20:56:20|937.1|932.1|937|932|937.1|932.1|937|932|2
1640033790000|2021-12-20 20:56:30|936.9|931.9|936.9|931.9|937|932|936.9|931.9|5
1640033800000|2021-12-20 20:56:40|937|932|937|932|937|932|936.8|931.8|11
1640033810000|2021-12-20 20:56:50|936.9|931.9|936.8|931.8|937|932|936.8|931.8|14
1640033820000|2021-12-20 20:57:00|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|14
1640033830000|2021-12-20 20:57:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640033880000|2021-12-20 20:58:00|937|932|936.9|931.9|937.1|932.1|936.9|931.9|3
1640033940000|2021-12-20 20:59:00|937|932|936.9|931.9|937|932|936.9|931.9|2
1640033950000|2021-12-20 20:59:10|937|932|936.9|931.9|937|932|936.9|931.9|2
1640033960000|2021-12-20 20:59:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640033980000|2021-12-20 20:59:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|6
1640033990000|2021-12-20 20:59:50|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|15
1640034000000|2021-12-20 21:00:00|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|9
1640034010000|2021-12-20 21:00:10|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|5
1640034020000|2021-12-20 21:00:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1640034030000|2021-12-20 21:00:30|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1640034040000|2021-12-20 21:00:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|6
1640034060000|2021-12-20 21:01:00|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1640034080000|2021-12-20 21:01:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640034090000|2021-12-20 21:01:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640034100000|2021-12-20 21:01:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640034110000|2021-12-20 21:01:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1640034120000|2021-12-20 21:02:00|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640034130000|2021-12-20 21:02:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|4
1640034150000|2021-12-20 21:02:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640034170000|2021-12-20 21:02:50|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1640034180000|2021-12-20 21:03:00|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640034200000|2021-12-20 21:03:20|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1640034210000|2021-12-20 21:03:30|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640034220000|2021-12-20 21:03:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1640034230000|2021-12-20 21:03:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1640034250000|2021-12-20 21:04:10|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|4
1640034290000|2021-12-20 21:04:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640034300000|2021-12-20 21:05:00|936.5|931.5|936.6|931.6|936.7|931.7|936.5|931.5|4
1640034310000|2021-12-20 21:05:10|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1640034320000|2021-12-20 21:05:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640034720000|2021-12-20 21:12:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640034900000|2021-12-20 21:15:00|937|932|936.9|931.9|937|932|936.9|931.9|4
1640034910000|2021-12-20 21:15:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640034920000|2021-12-20 21:15:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640034930000|2021-12-20 21:15:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640034940000|2021-12-20 21:15:40|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|9
1640034950000|2021-12-20 21:15:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640034970000|2021-12-20 21:16:10|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640034980000|2021-12-20 21:16:20|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|8
1640034990000|2021-12-20 21:16:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640035080000|2021-12-20 21:18:00|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640035110000|2021-12-20 21:18:30|937|932|937.1|932.1|937.1|932.1|937|932|12
1640035130000|2021-12-20 21:18:50|937|932|937|932|937.1|932.1|937|932|5
1640035160000|2021-12-20 21:19:20|937.1|932.1|937|932|937.1|932.1|937|932|4
1640035170000|2021-12-20 21:19:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640035200000|2021-12-20 21:20:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640035210000|2021-12-20 21:20:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640035220000|2021-12-20 21:20:20|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1640035230000|2021-12-20 21:20:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640035240000|2021-12-20 21:20:40|937.1|932.1|937.1|932.1|937.2|932.2|937.1|932.1|3
1640035250000|2021-12-20 21:20:50|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1640035320000|2021-12-20 21:22:00|937|932|937.1|932.1|937.1|932.1|937|932|10
1640035330000|2021-12-20 21:22:10|937|932|937|932|937.1|932.1|937|932|5
1640035350000|2021-12-20 21:22:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640035370000|2021-12-20 21:22:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640035390000|2021-12-20 21:23:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640035440000|2021-12-20 21:24:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640035490000|2021-12-20 21:24:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640035500000|2021-12-20 21:25:00|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|5
1640035510000|2021-12-20 21:25:10|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|5
1640035600000|2021-12-20 21:26:40|937|932|937|932|937|932|936.9|931.9|5
1640035640000|2021-12-20 21:27:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640035670000|2021-12-20 21:27:50|937|932|937.1|932.1|937.1|932.1|937|932|2
1640035680000|2021-12-20 21:28:00|937|932|937|932|937|932|937|932|1
1640035690000|2021-12-20 21:28:10|936.9|931.9|937|932|937|932|936.9|931.9|2
1640035700000|2021-12-20 21:28:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640035710000|2021-12-20 21:28:30|937|932|937|932|937|932|937|932|1
1640035720000|2021-12-20 21:28:40|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640035730000|2021-12-20 21:28:50|937|932|937|932|937.1|932.1|937|932|5
1640035740000|2021-12-20 21:29:00|937.1|932.1|937|932|937.1|932.1|937|932|2
1640035750000|2021-12-20 21:29:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640035800000|2021-12-20 21:30:00|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|7
1640035810000|2021-12-20 21:30:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640035820000|2021-12-20 21:30:20|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|3
1640035830000|2021-12-20 21:30:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640035900000|2021-12-20 21:31:40|937|932|937|932|937|932|937|932|1
1640035940000|2021-12-20 21:32:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640035980000|2021-12-20 21:33:00|937|932|936.9|931.9|937|932|936.9|931.9|4
1640035990000|2021-12-20 21:33:10|937|932|937|932|937|932|937|932|1
1640036010000|2021-12-20 21:33:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640036020000|2021-12-20 21:33:40|937|932|936.9|931.9|937|932|936.9|931.9|2
1640036030000|2021-12-20 21:33:50|937|932|936.9|931.9|937|932|936.9|931.9|2
1640036230000|2021-12-20 21:37:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640036250000|2021-12-20 21:37:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640036390000|2021-12-20 21:39:50|937|932|936.9|931.9|937|932|936.9|931.9|6
1640036400000|2021-12-20 21:40:00|937|932|936.9|931.9|937|932|936.9|931.9|4
1640036410000|2021-12-20 21:40:10|937|932|937|932|937|932|937|932|1
1640036420000|2021-12-20 21:40:20|936.9|931.9|936.8|931.8|937|932|936.8|931.8|6
1640036440000|2021-12-20 21:40:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640036510000|2021-12-20 21:41:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|6
1640036540000|2021-12-20 21:42:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640036550000|2021-12-20 21:42:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640036580000|2021-12-20 21:43:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640036620000|2021-12-20 21:43:40|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|2
1640036640000|2021-12-20 21:44:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640036680000|2021-12-20 21:44:40|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640036690000|2021-12-20 21:44:50|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1640036700000|2021-12-20 21:45:00|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1640036710000|2021-12-20 21:45:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640036720000|2021-12-20 21:45:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640036730000|2021-12-20 21:45:30|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640036740000|2021-12-20 21:45:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640036750000|2021-12-20 21:45:50|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|6
1640036760000|2021-12-20 21:46:00|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|4
1640036830000|2021-12-20 21:47:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640036840000|2021-12-20 21:47:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640036890000|2021-12-20 21:48:10|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640036900000|2021-12-20 21:48:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640036920000|2021-12-20 21:48:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640036930000|2021-12-20 21:48:50|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640036940000|2021-12-20 21:49:00|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|8
1640036950000|2021-12-20 21:49:10|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1640036970000|2021-12-20 21:49:30|936.9|931.9|936.9|931.9|937|932|936.8|931.8|8
1640036980000|2021-12-20 21:49:40|937|932|937.1|932.1|937.1|932.1|937|932|6
1640036990000|2021-12-20 21:49:50|937|932|936.9|931.9|937|932|936.9|931.9|2
1640037000000|2021-12-20 21:50:00|937|932|937|932|937|932|937|932|1
1640037010000|2021-12-20 21:50:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640037080000|2021-12-20 21:51:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640037100000|2021-12-20 21:51:40|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640037110000|2021-12-20 21:51:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640037200000|2021-12-20 21:53:20|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1640037230000|2021-12-20 21:53:50|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1640037240000|2021-12-20 21:54:00|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|3
1640037260000|2021-12-20 21:54:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640037270000|2021-12-20 21:54:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640037280000|2021-12-20 21:54:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|6
1640037290000|2021-12-20 21:54:50|936.6|931.6|936.5|931.5|936.7|931.7|936.5|931.5|8
1640037300000|2021-12-20 21:55:00|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|3
1640037310000|2021-12-20 21:55:10|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640037320000|2021-12-20 21:55:20|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640037330000|2021-12-20 21:55:30|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|5
1640037340000|2021-12-20 21:55:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640037350000|2021-12-20 21:55:50|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640037380000|2021-12-20 21:56:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640037400000|2021-12-20 21:56:40|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|5
1640037410000|2021-12-20 21:56:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|6
1640037420000|2021-12-20 21:57:00|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|4
1640037430000|2021-12-20 21:57:10|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|4
1640037440000|2021-12-20 21:57:20|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|4
1640037460000|2021-12-20 21:57:40|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1640037470000|2021-12-20 21:57:50|936.4|931.4|936.4|931.4|936.5|931.5|936.4|931.4|3
1640037480000|2021-12-20 21:58:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640037490000|2021-12-20 21:58:10|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|6
1640037500000|2021-12-20 21:58:20|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|5
1640037520000|2021-12-20 21:58:40|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|11
1640037530000|2021-12-20 21:58:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1640037540000|2021-12-20 21:59:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640037550000|2021-12-20 21:59:10|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|7
1640037560000|2021-12-20 21:59:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640037570000|2021-12-20 21:59:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1640037580000|2021-12-20 21:59:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|4
1640041230000|2021-12-20 23:00:30|939.7|928.8|939.7|928.8|939.7|928.8|939.7|928.8|1
1640041240000|2021-12-20 23:00:40|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|2
1640041250000|2021-12-20 23:00:50|940.3|929.5|940.4|929.6|940.4|929.6|940.3|929.5|4
1640041260000|2021-12-20 23:01:00|940.5|929.7|940.4|929.7|940.5|929.8|940.4|929.7|3
1640041270000|2021-12-20 23:01:10||929.8||929.8||929.8||929.8|1
1640041280000|2021-12-20 23:01:20|940.3||940.3||940.3||940.3||1
1640041290000|2021-12-20 23:01:30|940.2||940.2||940.2||940.2||1
1640041300000|2021-12-20 23:01:40|940.3|929.9|940.3|930|940.3|930|940.3|929.9|2
1640041330000|2021-12-20 23:02:10||930.1||930.1||930.1||930.1|1
1640041350000|2021-12-20 23:02:30||930.2||930.2||930.2||930.2|1
1640041360000|2021-12-20 23:02:40|940.2||940.2||940.2||940.2||1
1640041380000|2021-12-20 23:03:00|940.3|930.3|940.3|930.3|940.3|930.3|940.3|930.3|2
1640041390000|2021-12-20 23:03:10|940.2|930.4|940.2|930.3|940.2|930.4|940.2|930.3|2
1640041410000|2021-12-20 23:03:30|940.1|930.4|940.1|930.4|940.1|930.4|940.1|930.4|2
1640041420000|2021-12-20 23:03:40|937.8|931.9|937.8|932.8|937.8|932.8|937.8|931.9|2
1640041450000|2021-12-20 23:04:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640041580000|2021-12-20 23:06:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640041720000|2021-12-20 23:08:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640041730000|2021-12-20 23:08:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640041770000|2021-12-20 23:09:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640041780000|2021-12-20 23:09:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640041790000|2021-12-20 23:09:50|938|933|938|933|938|933|938|933|1
1640041800000|2021-12-20 23:10:00|937.9|932.9|938|933|938|933|937.9|932.9|2
1640041840000|2021-12-20 23:10:40|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|2
1640041890000|2021-12-20 23:11:30|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|4
1640041900000|2021-12-20 23:11:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640041930000|2021-12-20 23:12:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640041950000|2021-12-20 23:12:30|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|3
1640041960000|2021-12-20 23:12:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640042040000|2021-12-20 23:14:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640042050000|2021-12-20 23:14:10|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|5
1640042060000|2021-12-20 23:14:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1640042100000|2021-12-20 23:15:00|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1640042110000|2021-12-20 23:15:10|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640042130000|2021-12-20 23:15:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640042160000|2021-12-20 23:16:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640042290000|2021-12-20 23:18:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640042300000|2021-12-20 23:18:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640042310000|2021-12-20 23:18:30|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640042330000|2021-12-20 23:18:50|937|932|937|932|937|932|937|932|1
1640042360000|2021-12-20 23:19:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640042380000|2021-12-20 23:19:40|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640042390000|2021-12-20 23:19:50|937|932|937|932|937|932|937|932|1
1640042400000|2021-12-20 23:20:00|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640042410000|2021-12-20 23:20:10|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640042420000|2021-12-20 23:20:20|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1640042440000|2021-12-20 23:20:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640042460000|2021-12-20 23:21:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640042500000|2021-12-20 23:21:40|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|2
1640042510000|2021-12-20 23:21:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|4
1640042570000|2021-12-20 23:22:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640042590000|2021-12-20 23:23:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640042600000|2021-12-20 23:23:20|938|933|938.1|933.1|938.1|933.1|938|933|2
1640042650000|2021-12-20 23:24:10|938|933|937.8|932.8|938|933|937.8|932.8|2
1640042660000|2021-12-20 23:24:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640042720000|2021-12-20 23:25:20|938|933|938|933|938|933|938|933|1
1640042730000|2021-12-20 23:25:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640042780000|2021-12-20 23:26:20|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|6
1640042830000|2021-12-20 23:27:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640042840000|2021-12-20 23:27:20|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1640042860000|2021-12-20 23:27:40|938|933|937.9|932.9|938|933|937.8|932.8|4
1640042880000|2021-12-20 23:28:00|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640042900000|2021-12-20 23:28:20|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640042910000|2021-12-20 23:28:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640042940000|2021-12-20 23:29:00|937.6|932.6|937.3|932.3|937.7|932.7|937.3|932.3|6
1640042950000|2021-12-20 23:29:10|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|3
1640042960000|2021-12-20 23:29:20|937|932|937|932|937|932|937|932|1
1640042970000|2021-12-20 23:29:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640043000000|2021-12-20 23:30:00|937|932|936.9|931.9|937.1|932.1|936.9|931.9|4
1640043050000|2021-12-20 23:30:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640043060000|2021-12-20 23:31:00|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1640043120000|2021-12-20 23:32:00|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043130000|2021-12-20 23:32:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043150000|2021-12-20 23:32:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640043160000|2021-12-20 23:32:40|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640043170000|2021-12-20 23:32:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043200000|2021-12-20 23:33:20|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043210000|2021-12-20 23:33:30|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043220000|2021-12-20 23:33:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1640043230000|2021-12-20 23:33:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043240000|2021-12-20 23:34:00|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043250000|2021-12-20 23:34:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043280000|2021-12-20 23:34:40|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640043320000|2021-12-20 23:35:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640043380000|2021-12-20 23:36:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640043430000|2021-12-20 23:37:10|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640043450000|2021-12-20 23:37:30|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043470000|2021-12-20 23:37:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640043600000|2021-12-20 23:40:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640043660000|2021-12-20 23:41:00|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|3
1640043690000|2021-12-20 23:41:30|937|932|936.9|931.9|937|932|936.9|931.9|2
1640043720000|2021-12-20 23:42:00|937|932|937.1|932.1|937.2|932.2|937|932|3
1640043730000|2021-12-20 23:42:10|937.2|932.2|937|932|937.2|932.2|937|932|3
1640043800000|2021-12-20 23:43:20|937.1|932.1|937|932|937.1|932.1|937|932|4
1640043810000|2021-12-20 23:43:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640043820000|2021-12-20 23:43:40|937|932|937|932|937|932|937|932|1
1640043830000|2021-12-20 23:43:50|937.1|932.1|937|932|937.1|932.1|937|932|2
1640043870000|2021-12-20 23:44:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640043900000|2021-12-20 23:45:00|937.2|932.2|937.1|932.1|937.2|932.2|936.9|931.9|8
1640043920000|2021-12-20 23:45:20|937|932|937|932|937|932|937|932|1
1640043930000|2021-12-20 23:45:30|937.1|932.1|936.8|931.8|937.1|932.1|936.8|931.8|4
1640043940000|2021-12-20 23:45:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640044000000|2021-12-20 23:46:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640044050000|2021-12-20 23:47:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640044060000|2021-12-20 23:47:40|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1640044070000|2021-12-20 23:47:50|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640044080000|2021-12-20 23:48:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640044110000|2021-12-20 23:48:30|936.7|931.7|937.4|932.4|937.4|932.4|936.7|931.7|3
1640044120000|2021-12-20 23:48:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640044170000|2021-12-20 23:49:30|938|933|938|933|938|933|938|933|1
1640044180000|2021-12-20 23:49:40|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|3
1640044190000|2021-12-20 23:49:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640044200000|2021-12-20 23:50:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640044250000|2021-12-20 23:50:50|938|933|938|933|938.1|933.1|938|933|3
1640044260000|2021-12-20 23:51:00|938.1|933.1|938|933|938.1|933.1|938|933|2
1640044270000|2021-12-20 23:51:10|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1640044280000|2021-12-20 23:51:20|938|933|938|933|938|933|938|933|1
1640044290000|2021-12-20 23:51:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640044350000|2021-12-20 23:52:30|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|5
1640044360000|2021-12-20 23:52:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640044400000|2021-12-20 23:53:20|938|933|938.1|933.1|938.1|933.1|938|933|6
1640044410000|2021-12-20 23:53:30|938|933|938.1|933.1|938.1|933.1|938|933|2
1640044420000|2021-12-20 23:53:40|938|933|938.2|933.2|938.2|933.2|938|933|4
1640044440000|2021-12-20 23:54:00|938.3|933.3|938.2|933.2|938.3|933.3|938.1|933.1|4
1640044460000|2021-12-20 23:54:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640044470000|2021-12-20 23:54:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640044490000|2021-12-20 23:54:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640044590000|2021-12-20 23:56:30|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|6
1640044600000|2021-12-20 23:56:40|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1640044620000|2021-12-20 23:57:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1640044630000|2021-12-20 23:57:10|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1640044650000|2021-12-20 23:57:30|938.2|933.2|938.4|933.4|938.4|933.4|938.2|933.2|3
1640044690000|2021-12-20 23:58:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640044710000|2021-12-20 23:58:30|938|933|938.1|933.1|938.1|933.1|938|933|2
1640044720000|2021-12-20 23:58:40|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|11
1640044730000|2021-12-20 23:58:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640044740000|2021-12-20 23:59:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640044760000|2021-12-20 23:59:20|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640044800000|2021-12-21 00:00:00|938.3|933.3|938.1|933.1|938.4|933.4|938.1|933.1|5
1640044820000|2021-12-21 00:00:20|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640044830000|2021-12-21 00:00:30|938.3|933.3|938.4|933.4|938.5|933.5|938.3|933.3|8
1640044840000|2021-12-21 00:00:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1640044870000|2021-12-21 00:01:10|938.3|933.3|938.2|933.2|938.3|933.3|938.1|933.1|3
1640044900000|2021-12-21 00:01:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640044910000|2021-12-21 00:01:50|938|933|937.9|932.9|938|933|937.9|932.9|4
1640044940000|2021-12-21 00:02:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640044950000|2021-12-21 00:02:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640044960000|2021-12-21 00:02:40|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640044980000|2021-12-21 00:03:00|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640045000000|2021-12-21 00:03:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640045010000|2021-12-21 00:03:30|938|933|938|933|938|933|938|933|1
1640045020000|2021-12-21 00:03:40|937.9|932.9|937.7|932.7|937.9|932.9|937.7|932.7|2
1640045030000|2021-12-21 00:03:50|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640045040000|2021-12-21 00:04:00|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640045050000|2021-12-21 00:04:10|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|6
1640045100000|2021-12-21 00:05:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1640045110000|2021-12-21 00:05:10|938|933|938.1|933.1|938.1|933.1|938|933|6
1640045120000|2021-12-21 00:05:20|938|933|938|933|938|933|938|933|1
1640045160000|2021-12-21 00:06:00|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640045170000|2021-12-21 00:06:10|938|933|938|933|938|933|938|933|1
1640045180000|2021-12-21 00:06:20|937.9|932.9|937.8|932.8|938|933|937.8|932.8|4
1640045190000|2021-12-21 00:06:30|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|4
1640045200000|2021-12-21 00:06:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1640045210000|2021-12-21 00:06:50|937.8|932.8|937.4|932.4|937.8|932.8|937.3|932.3|5
1640045220000|2021-12-21 00:07:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640045230000|2021-12-21 00:07:10|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640045250000|2021-12-21 00:07:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640045260000|2021-12-21 00:07:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640045270000|2021-12-21 00:07:50|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640045290000|2021-12-21 00:08:10|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640045300000|2021-12-21 00:08:20|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|4
1640045330000|2021-12-21 00:08:50|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1640045340000|2021-12-21 00:09:00|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|2
1640045370000|2021-12-21 00:09:30|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640045390000|2021-12-21 00:09:50|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640045400000|2021-12-21 00:10:00|937.6|932.6|937.4|932.4|937.7|932.7|937.3|932.3|5
1640045410000|2021-12-21 00:10:10|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1640045450000|2021-12-21 00:10:50|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640045460000|2021-12-21 00:11:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640045470000|2021-12-21 00:11:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640045540000|2021-12-21 00:12:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640045550000|2021-12-21 00:12:30|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640045600000|2021-12-21 00:13:20|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|5
1640045610000|2021-12-21 00:13:30|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|8
1640045620000|2021-12-21 00:13:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640045640000|2021-12-21 00:14:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640045680000|2021-12-21 00:14:40|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640045690000|2021-12-21 00:14:50|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640045700000|2021-12-21 00:15:00|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640045710000|2021-12-21 00:15:10|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640045720000|2021-12-21 00:15:20|936.9|931.9|937|932|937|932|936.9|931.9|4
1640045730000|2021-12-21 00:15:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640045740000|2021-12-21 00:15:40|936.6|931.6|937.1|932.1|937.1|932.1|936.6|931.6|5
1640045760000|2021-12-21 00:16:00|937|932|937|932|937|932|937|932|1
1640045850000|2021-12-21 00:17:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640045860000|2021-12-21 00:17:40|937.2|932.2|937|932|937.2|932.2|937|932|2
1640045890000|2021-12-21 00:18:10|937.1|932.1|937|932|937.1|932.1|937|932|6
1640045900000|2021-12-21 00:18:20|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640045910000|2021-12-21 00:18:30|937|932|937.1|932.1|937.1|932.1|937|932|2
1640045930000|2021-12-21 00:18:50|937|932|937.1|932.1|937.1|932.1|937|932|2
1640045940000|2021-12-21 00:19:00|937|932|937|932|937|932|937|932|1
1640045950000|2021-12-21 00:19:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640045980000|2021-12-21 00:19:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640046000000|2021-12-21 00:20:00|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640046080000|2021-12-21 00:21:20|937|932|937|932|937|932|937|932|1
1640046210000|2021-12-21 00:23:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640046240000|2021-12-21 00:24:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640046280000|2021-12-21 00:24:40|936.3|931.3|936.3|931.3|936.3|931.3|936|931|6
1640046300000|2021-12-21 00:25:00|936.4|931.4|935.9|930.9|936.4|931.4|935.9|930.9|2
1640046310000|2021-12-21 00:25:10|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640046320000|2021-12-21 00:25:20|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640046340000|2021-12-21 00:25:40|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1640046600000|2021-12-21 00:30:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640046610000|2021-12-21 00:30:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640046620000|2021-12-21 00:30:20|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1640046630000|2021-12-21 00:30:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640046660000|2021-12-21 00:31:00|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1640046740000|2021-12-21 00:32:20|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640046760000|2021-12-21 00:32:40|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640046770000|2021-12-21 00:32:50|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1640046780000|2021-12-21 00:33:00|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1640046940000|2021-12-21 00:35:40|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|2
1640046990000|2021-12-21 00:36:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640047010000|2021-12-21 00:36:50|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640047040000|2021-12-21 00:37:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|8
1640047050000|2021-12-21 00:37:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1640047080000|2021-12-21 00:38:00|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|14
1640047090000|2021-12-21 00:38:10|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|12
1640047100000|2021-12-21 00:38:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|6
1640047110000|2021-12-21 00:38:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|12
1640047120000|2021-12-21 00:38:40|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|36
1640047130000|2021-12-21 00:38:50|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|33
1640047150000|2021-12-21 00:39:10|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|4
1640047270000|2021-12-21 00:41:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640047280000|2021-12-21 00:41:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640047290000|2021-12-21 00:41:30|936.1|931.1|936|931|936.1|931.1|935.9|930.9|3
1640047300000|2021-12-21 00:41:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640047310000|2021-12-21 00:41:50|936|931|936.1|931.1|936.1|931.1|935.9|930.9|7
1640047340000|2021-12-21 00:42:20|935.9|930.9|936.1|931.1|936.1|931.1|935.9|930.9|4
1640047350000|2021-12-21 00:42:30|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640047400000|2021-12-21 00:43:20|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1640047450000|2021-12-21 00:44:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640047470000|2021-12-21 00:44:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640047480000|2021-12-21 00:44:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640047490000|2021-12-21 00:44:50|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640047500000|2021-12-21 00:45:00|936.5|931.5|936.4|931.4|936.5|931.5|936.3|931.3|6
1640047510000|2021-12-21 00:45:10|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|5
1640047520000|2021-12-21 00:45:20|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|4
1640047560000|2021-12-21 00:46:00|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640047610000|2021-12-21 00:46:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640047630000|2021-12-21 00:47:10|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|4
1640047640000|2021-12-21 00:47:20|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640047650000|2021-12-21 00:47:30|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|7
1640047670000|2021-12-21 00:47:50|936|931|936|931|936|931|936|931|1
1640047690000|2021-12-21 00:48:10|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640047740000|2021-12-21 00:49:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640047790000|2021-12-21 00:49:50|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640047800000|2021-12-21 00:50:00|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640047820000|2021-12-21 00:50:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1640047830000|2021-12-21 00:50:30|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1640047870000|2021-12-21 00:51:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640047880000|2021-12-21 00:51:20|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1640047920000|2021-12-21 00:52:00|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1640047930000|2021-12-21 00:52:10|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1640047940000|2021-12-21 00:52:20|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640047980000|2021-12-21 00:53:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640048010000|2021-12-21 00:53:30|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1640048040000|2021-12-21 00:54:00|935.5|930.5|935.7|930.7|935.8|930.8|935.5|930.5|4
1640048060000|2021-12-21 00:54:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640048080000|2021-12-21 00:54:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640048150000|2021-12-21 00:55:50|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|5
1640048160000|2021-12-21 00:56:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640048170000|2021-12-21 00:56:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640048200000|2021-12-21 00:56:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640048220000|2021-12-21 00:57:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640048330000|2021-12-21 00:58:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640048350000|2021-12-21 00:59:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640048360000|2021-12-21 00:59:20|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1640048370000|2021-12-21 00:59:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640048380000|2021-12-21 00:59:40|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640048390000|2021-12-21 00:59:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640048400000|2021-12-21 01:00:00|935.2|930.2|936.3|931.3|936.3|931.3|935.2|930.2|15
1640048410000|2021-12-21 01:00:10|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1640048420000|2021-12-21 01:00:20|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|5
1640048430000|2021-12-21 01:00:30|935.8|930.8|935.4|930.4|935.8|930.8|935.4|930.4|8
1640048440000|2021-12-21 01:00:40|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640048480000|2021-12-21 01:01:20|935.2|930.2|935.2|930.2|935.2|930.2|935|930|12
1640048490000|2021-12-21 01:01:30|935.3|930.3|935.2|930.2|935.4|930.4|935.2|930.2|8
1640048500000|2021-12-21 01:01:40|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|4
1640048510000|2021-12-21 01:01:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640048530000|2021-12-21 01:02:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1640048540000|2021-12-21 01:02:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640048550000|2021-12-21 01:02:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640048570000|2021-12-21 01:02:50|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1640048580000|2021-12-21 01:03:00|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640048590000|2021-12-21 01:03:10|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1640048610000|2021-12-21 01:03:30|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1640048620000|2021-12-21 01:03:40|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|4
1640048630000|2021-12-21 01:03:50|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640048640000|2021-12-21 01:04:00|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1640048650000|2021-12-21 01:04:10|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1640048660000|2021-12-21 01:04:20|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|4
1640048670000|2021-12-21 01:04:30|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|6
1640048680000|2021-12-21 01:04:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|7
1640048690000|2021-12-21 01:04:50|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|8
1640048700000|2021-12-21 01:05:00|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|7
1640048710000|2021-12-21 01:05:10|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640048720000|2021-12-21 01:05:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640048730000|2021-12-21 01:05:30|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640048740000|2021-12-21 01:05:40|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|3
1640048750000|2021-12-21 01:05:50|934.7|929.7|934.9|929.9|934.9|929.9|934.6|929.6|7
1640048760000|2021-12-21 01:06:00|935|930|934.9|929.9|935|930|934.9|929.9|4
1640048770000|2021-12-21 01:06:10|935|930|935|930|935|930|935|930|1
1640048790000|2021-12-21 01:06:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640048800000|2021-12-21 01:06:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640048820000|2021-12-21 01:07:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640048830000|2021-12-21 01:07:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640048840000|2021-12-21 01:07:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640048850000|2021-12-21 01:07:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640048890000|2021-12-21 01:08:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640048900000|2021-12-21 01:08:20|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1640048920000|2021-12-21 01:08:40|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|5
1640048930000|2021-12-21 01:08:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640048950000|2021-12-21 01:09:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640048970000|2021-12-21 01:09:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640049000000|2021-12-21 01:10:00|935.2|930.2|935.3|930.3|935.4|930.4|935.2|930.2|4
1640049010000|2021-12-21 01:10:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640049020000|2021-12-21 01:10:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640049060000|2021-12-21 01:11:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640049070000|2021-12-21 01:11:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640049090000|2021-12-21 01:11:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1640049100000|2021-12-21 01:11:40|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1640049120000|2021-12-21 01:12:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640049130000|2021-12-21 01:12:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|4
1640049140000|2021-12-21 01:12:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640049150000|2021-12-21 01:12:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640049220000|2021-12-21 01:13:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640049230000|2021-12-21 01:13:50|935.2|930.2|935.4|930.4|935.4|930.4|935.2|930.2|2
1640049240000|2021-12-21 01:14:00|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|7
1640049260000|2021-12-21 01:14:20|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|4
1640049270000|2021-12-21 01:14:30|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1640049290000|2021-12-21 01:14:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640049300000|2021-12-21 01:15:00|935.4|930.4|935.7|930.7|935.7|930.7|935.3|930.3|6
1640049310000|2021-12-21 01:15:10|935.6|930.6|935.7|930.7|935.8|930.8|935.6|930.6|4
1640049320000|2021-12-21 01:15:20|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1640049330000|2021-12-21 01:15:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640049340000|2021-12-21 01:15:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640049350000|2021-12-21 01:15:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640049360000|2021-12-21 01:16:00|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|2
1640049390000|2021-12-21 01:16:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640049400000|2021-12-21 01:16:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640049410000|2021-12-21 01:16:50|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|5
1640049450000|2021-12-21 01:17:30|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640049460000|2021-12-21 01:17:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640049470000|2021-12-21 01:17:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640049500000|2021-12-21 01:18:20|935|930|935|930|935|930|935|930|1
1640049520000|2021-12-21 01:18:40|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640049530000|2021-12-21 01:18:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1640049560000|2021-12-21 01:19:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640049590000|2021-12-21 01:19:50|935|930|935|930|935|930|935|930|1
1640049620000|2021-12-21 01:20:20|935.1|930.1|935.1|930.1|935.1|930.1|935|930|9
1640049630000|2021-12-21 01:20:30|935|930|934.9|929.9|935|930|934.9|929.9|6
1640049640000|2021-12-21 01:20:40|935|930|935|930|935|930|934.9|929.9|5
1640049650000|2021-12-21 01:20:50|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640049660000|2021-12-21 01:21:00|935|930|935.2|930.2|935.3|930.3|935|930|7
1640049670000|2021-12-21 01:21:10|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|7
1640049680000|2021-12-21 01:21:20|935.2|930.2|935.2|930.2|935.3|930.3|935.2|930.2|3
1640049690000|2021-12-21 01:21:30|935.3|930.3|935|930|935.3|930.3|935|930|4
1640049720000|2021-12-21 01:22:00|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640049730000|2021-12-21 01:22:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640049740000|2021-12-21 01:22:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640049750000|2021-12-21 01:22:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640049760000|2021-12-21 01:22:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640049770000|2021-12-21 01:22:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640049780000|2021-12-21 01:23:00|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1640049790000|2021-12-21 01:23:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640049800000|2021-12-21 01:23:20|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|7
1640049860000|2021-12-21 01:24:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640049900000|2021-12-21 01:25:00|934|929|934.1|929.1|934.1|929.1|934|929|4
1640049910000|2021-12-21 01:25:10|934|929|934|929|934|929|934|929|1
1640049920000|2021-12-21 01:25:20|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1640049930000|2021-12-21 01:25:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640049940000|2021-12-21 01:25:40|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|7
1640049960000|2021-12-21 01:26:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|4
1640049970000|2021-12-21 01:26:10|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1640049990000|2021-12-21 01:26:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1640050000000|2021-12-21 01:26:40|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|5
1640050010000|2021-12-21 01:26:50|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|4
1640050140000|2021-12-21 01:29:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640050150000|2021-12-21 01:29:10|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|2
1640050160000|2021-12-21 01:29:20|934.9|929.9|935|930|935|930|934.9|929.9|2
1640050170000|2021-12-21 01:29:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640050180000|2021-12-21 01:29:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640050190000|2021-12-21 01:29:50|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1640050200000|2021-12-21 01:30:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640050210000|2021-12-21 01:30:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1640050240000|2021-12-21 01:30:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640050250000|2021-12-21 01:30:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640050260000|2021-12-21 01:31:00|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640050270000|2021-12-21 01:31:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640050280000|2021-12-21 01:31:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640050290000|2021-12-21 01:31:30|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1640050300000|2021-12-21 01:31:40|936|931|936.3|931.3|936.3|931.3|936|931|3
1640050310000|2021-12-21 01:31:50|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640050320000|2021-12-21 01:32:00|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640050340000|2021-12-21 01:32:20|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640050350000|2021-12-21 01:32:30|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|3
1640050360000|2021-12-21 01:32:40|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1640050370000|2021-12-21 01:32:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640050390000|2021-12-21 01:33:10|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640050400000|2021-12-21 01:33:20|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640050410000|2021-12-21 01:33:30|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640050420000|2021-12-21 01:33:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640050430000|2021-12-21 01:33:50|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|5
1640050440000|2021-12-21 01:34:00|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1640050460000|2021-12-21 01:34:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640050500000|2021-12-21 01:35:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640050510000|2021-12-21 01:35:10|936.5|931.5|936.8|931.8|936.8|931.8|936.5|931.5|2
1640050520000|2021-12-21 01:35:20|936.9|931.9|937|932|937|932|936.9|931.9|2
1640050530000|2021-12-21 01:35:30|936.9|931.9|937|932|937|932|936.9|931.9|2
1640050550000|2021-12-21 01:35:50|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640050560000|2021-12-21 01:36:00|937|932|937|932|937.1|932.1|937|932|3
1640050570000|2021-12-21 01:36:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640050610000|2021-12-21 01:36:50|937|932|937.1|932.1|937.1|932.1|937|932|4
1640050620000|2021-12-21 01:37:00|937|932|937.2|932.2|937.2|932.2|937|932|2
1640050640000|2021-12-21 01:37:20|937.1|932.1|937.3|932.3|937.4|932.4|937.1|932.1|7
1640050710000|2021-12-21 01:38:30|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|3
1640050720000|2021-12-21 01:38:40|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1640050740000|2021-12-21 01:39:00|937|932|937|932|937.1|932.1|937|932|5
1640050760000|2021-12-21 01:39:20|937.1|932.1|937|932|937.1|932.1|937|932|2
1640050770000|2021-12-21 01:39:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640050780000|2021-12-21 01:39:40|937|932|937|932|937.1|932.1|937|932|9
1640050790000|2021-12-21 01:39:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640050830000|2021-12-21 01:40:30|937|932|937|932|937|932|937|932|1
1640050880000|2021-12-21 01:41:20|937.1|932.1|937|932|937.1|932.1|937|932|2
1640050910000|2021-12-21 01:41:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640050920000|2021-12-21 01:42:00|937|932|937.1|932.1|937.1|932.1|937|932|2
1640050940000|2021-12-21 01:42:20|937|932|937.1|932.1|937.1|932.1|937|932|2
1640050950000|2021-12-21 01:42:30|937|932|937|932|937.1|932.1|937|932|3
1640050990000|2021-12-21 01:43:10|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640051010000|2021-12-21 01:43:30|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1640051250000|2021-12-21 01:47:30|937|932|937.1|932.1|937.1|932.1|937|932|2
1640051260000|2021-12-21 01:47:40|937|932|937|932|937.1|932.1|937|932|3
1640051270000|2021-12-21 01:47:50|937.1|932.1|937.3|932.3|937.3|932.3|937|932|5
1640051280000|2021-12-21 01:48:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640051300000|2021-12-21 01:48:20|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1640051340000|2021-12-21 01:49:00|937.1|932.1|937|932|937.1|932.1|937|932|2
1640051370000|2021-12-21 01:49:30|937.1|932.1|937|932|937.1|932.1|937|932|2
1640051380000|2021-12-21 01:49:40|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640051390000|2021-12-21 01:49:50|937|932|937|932|937|932|937|932|1
1640051400000|2021-12-21 01:50:00|937.1|932.1|937|932|937.1|932.1|937|932|2
1640051410000|2021-12-21 01:50:10|937.1|932.1|937|932|937.1|932.1|937|932|2
1640051420000|2021-12-21 01:50:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640051440000|2021-12-21 01:50:40|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640051460000|2021-12-21 01:51:00|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|7
1640051470000|2021-12-21 01:51:10|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|5
1640051480000|2021-12-21 01:51:20|937.3|932.3|937.4|932.4|937.4|932.4|937.2|932.2|7
1640051490000|2021-12-21 01:51:30|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640051510000|2021-12-21 01:51:50|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|3
1640051530000|2021-12-21 01:52:10|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640051540000|2021-12-21 01:52:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640051550000|2021-12-21 01:52:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640051560000|2021-12-21 01:52:40|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|4
1640051570000|2021-12-21 01:52:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640051610000|2021-12-21 01:53:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640051640000|2021-12-21 01:54:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640051650000|2021-12-21 01:54:10|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640051670000|2021-12-21 01:54:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640051680000|2021-12-21 01:54:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640051690000|2021-12-21 01:54:50|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|5
1640051700000|2021-12-21 01:55:00|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640051800000|2021-12-21 01:56:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640051880000|2021-12-21 01:58:00|937.6|932.6|937.4|932.4|937.7|932.7|937.4|932.4|4
1640051900000|2021-12-21 01:58:20|937.5|932.5|937.6|932.6|937.7|932.7|937.4|932.4|5
1640051910000|2021-12-21 01:58:30|937.7|932.7|937.6|932.6|937.7|932.7|937.5|932.5|8
1640051920000|2021-12-21 01:58:40|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|6
1640051930000|2021-12-21 01:58:50|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1640051940000|2021-12-21 01:59:00|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|5
1640052000000|2021-12-21 02:00:00|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|5
1640052020000|2021-12-21 02:00:20|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640052030000|2021-12-21 02:00:30|937.3|932.3|937.2|932.2|937.3|932.3|937.1|932.1|6
1640052050000|2021-12-21 02:00:50|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640052070000|2021-12-21 02:01:10|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|5
1640052080000|2021-12-21 02:01:20|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|7
1640052100000|2021-12-21 02:01:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640052110000|2021-12-21 02:01:50|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640052120000|2021-12-21 02:02:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640052130000|2021-12-21 02:02:10|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|10
1640052140000|2021-12-21 02:02:20|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640052160000|2021-12-21 02:02:40|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|8
1640052170000|2021-12-21 02:02:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640052180000|2021-12-21 02:03:00|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640052200000|2021-12-21 02:03:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640052210000|2021-12-21 02:03:30|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640052220000|2021-12-21 02:03:40|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1640052230000|2021-12-21 02:03:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640052240000|2021-12-21 02:04:00|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640052260000|2021-12-21 02:04:20|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640052270000|2021-12-21 02:04:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640052280000|2021-12-21 02:04:40|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640052290000|2021-12-21 02:04:50|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640052310000|2021-12-21 02:05:10|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640052320000|2021-12-21 02:05:20|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640052330000|2021-12-21 02:05:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640052350000|2021-12-21 02:05:50|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640052360000|2021-12-21 02:06:00|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|5
1640052370000|2021-12-21 02:06:10|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640052380000|2021-12-21 02:06:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640052390000|2021-12-21 02:06:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640052400000|2021-12-21 02:06:40|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640052430000|2021-12-21 02:07:10|936.5|931.5|937.5|932.5|937.5|932.5|936.5|931.5|2
1640052490000|2021-12-21 02:08:10|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640052520000|2021-12-21 02:08:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640052530000|2021-12-21 02:08:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640052540000|2021-12-21 02:09:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1640052570000|2021-12-21 02:09:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640052580000|2021-12-21 02:09:40|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640052590000|2021-12-21 02:09:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640052610000|2021-12-21 02:10:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640052620000|2021-12-21 02:10:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640052630000|2021-12-21 02:10:30|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640052640000|2021-12-21 02:10:40|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640052670000|2021-12-21 02:11:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640052680000|2021-12-21 02:11:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640052690000|2021-12-21 02:11:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640052700000|2021-12-21 02:11:40|937.5|932.5|941|930.3|941|932.5|936.7|930.3|3
1640052710000|2021-12-21 02:11:50|941.1|930.4|941.1|930.5|941.1|930.5|941.1|930.4|2
1640052720000|2021-12-21 02:12:00|941.2|930.6|941.4|930.7|941.4|930.7|941.2|930.6|3
1640052730000|2021-12-21 02:12:10|941.5|930.8|941.5|930.8|941.5|930.8|941.5|930.8|1
1640052760000|2021-12-21 02:12:40|941.4|930.9|941.5|930.9|941.5|930.9|941.4|930.9|3
1640052770000|2021-12-21 02:12:50|941.6|931|941.6|931|941.6|931|941.6|931|2
1640052780000|2021-12-21 02:13:00|941.5||941.5||941.5||941.5||1
1640052790000|2021-12-21 02:13:10||931.1||931.1||931.1||931|3
1640052800000|2021-12-21 02:13:20|941.4|931|941.5|931.1|941.5|931.1|941.4|931|5
1640052810000|2021-12-21 02:13:30||931.2||931.1||931.2||931.1|6
1640052830000|2021-12-21 02:13:50|941.4||941.4||941.4||941.4||1
1640052840000|2021-12-21 02:14:00||931||931||931.1||931|7
1640052850000|2021-12-21 02:14:10|941.3||941.4||941.4||941.3||4
1640052860000|2021-12-21 02:14:20|941.3|931.1|941.5|931.1|941.5|931.1|941.3|931.1|6
1640052870000|2021-12-21 02:14:30|941.4|931|941.3|931|941.4|931|941.3|931|2
1640052890000|2021-12-21 02:14:50|941.4||941.3||941.4||941.3||2
1640052960000|2021-12-21 02:16:00|941.4|931.1|941.5|931.2|941.5|931.2|941.4|931.1|2
1640052970000|2021-12-21 02:16:10|941.4|931.1|941.3|931|941.4|931.1|941.3|931|5
1640053000000|2021-12-21 02:16:40|941.4|931.1|941.4|931.1|941.5|931.2|941.4|931.1|3
1640053010000|2021-12-21 02:16:50|941.3|931|941.4|931.2|941.5|931.2|941.3|931|5
1640053020000|2021-12-21 02:17:00|941.5|931.1|941.5|931.2|941.5|931.2|941.5|931.1|2
1640053030000|2021-12-21 02:17:10|941.4||941.5||941.5||941.4||2
1640053050000|2021-12-21 02:17:30|941.4|931.1|941.4|931.2|941.4|931.2|941.3|931.1|5
1640053060000|2021-12-21 02:17:40||931.1||931.1||931.1||931.1|1
1640053120000|2021-12-21 02:18:40|941.3|931|941.2|931|941.3|931|941.2|931|3
1640053130000|2021-12-21 02:18:50|941.3|931.1|941.3|931.1|941.3|931.1|941.2|931|4
1640053140000|2021-12-21 02:19:00|941.2||941.2||941.2||941.2||1
1640053210000|2021-12-21 02:20:10|941.3|931.2|941.2|931.2|941.3|931.2|941.2|931.2|3
1640053230000|2021-12-21 02:20:30|941.1|931.1|941.2|931.1|941.2|931.1|941.1|931.1|4
1640053240000|2021-12-21 02:20:40|941.1||941.2||941.2||941.1||2
1640053250000|2021-12-21 02:20:50||931.2||931.2||931.2||931.2|1
1640053260000|2021-12-21 02:21:00||931.3||931.3||931.3||931.3|1
1640053270000|2021-12-21 02:21:10|941.3|931.2|941.3|931.3|941.3|931.3|941.3|931.2|3
1640053280000|2021-12-21 02:21:20||931.2||931.2||931.3||931.2|3
1640053290000|2021-12-21 02:21:30|941.2||941.2||941.2||941.1||3
1640053300000|2021-12-21 02:21:40|941.3||941.3||941.3||941.2||3
1640053310000|2021-12-21 02:21:50|941.2||941.2||941.2||941.2||1
1640053330000|2021-12-21 02:22:10|941.3|931.3|941.3|931.2|941.3|931.3|941.2|931.2|4
1640053340000|2021-12-21 02:22:20|941.2||941.2||941.2||941.2||1
1640053400000|2021-12-21 02:23:20|941.3||941.2||941.3||941.2||6
1640053410000|2021-12-21 02:23:30|941.3||941.2||941.3||941.2||2
1640053440000|2021-12-21 02:24:00|941.3|931.3|941.3|931.3|941.3|931.3|941.3|931.3|1
1640053620000|2021-12-21 02:27:00||931.2||931.2||931.2||931.2|1
1640053640000|2021-12-21 02:27:20|941.2||941.2||941.3||941.2||3
1640053670000|2021-12-21 02:27:50|941.1|931|941.1|931|941.1|931|941.1|931|1
1640053680000|2021-12-21 02:28:00|941.2|931.1|941.2|931.1|941.2|931.1|941.2|931.1|2
1640053690000|2021-12-21 02:28:10|941.1|931|941.1|931|941.1|931|941.1|931|1
1640053700000|2021-12-21 02:28:20||931.1||931||931.1||931|2
1640053710000|2021-12-21 02:28:30||931.1||931||931.1||931|4
1640053720000|2021-12-21 02:28:40||930.9||930.9||930.9||930.9|1
1640053740000|2021-12-21 02:29:00|940.7|930.8|940.8|930.8|940.8|930.8|940.7|930.8|2
1640053750000|2021-12-21 02:29:10|940.7||940.7||940.7||940.7||1
1640053760000|2021-12-21 02:29:20|940.8||940.7||940.8||940.7||2
1640053780000|2021-12-21 02:29:40|940.8||940.8||940.8||940.8||1
1640053810000|2021-12-21 02:30:10|940.7|930.7|940.8|930.8|940.8|930.8|940.7|930.7|5
1640053820000|2021-12-21 02:30:20|940.9|930.9|940.9|930.9|940.9|930.9|940.9|930.9|1
1640053830000|2021-12-21 02:30:30|940.8|930.8|940.8|930.8|940.8|930.8|940.8|930.8|1
1640053840000|2021-12-21 02:30:40|940.9|930.9|940.8|930.3|940.9|930.9|940.8|930.3|3
1640053850000|2021-12-21 02:30:50|940.3|930.2|940.3|930.2|940.3|930.3|940.3|930.2|7
1640053860000|2021-12-21 02:31:00|940.2|930.1|940.2|930.2|940.2|930.2|940.2|930.1|6
1640053870000|2021-12-21 02:31:10||930.1||930.2||930.2||930.1|8
1640053880000|2021-12-21 02:31:20||930.1||930.1||930.2||930.1|3
1640053910000|2021-12-21 02:31:50||930.2||930.2||930.2||930.2|1
1640053920000|2021-12-21 02:32:00||930.1||930.2||930.2||930.1|2
1640053930000|2021-12-21 02:32:10|940.3|930.1|940.3|930.2|940.3|930.2|940.3|930.1|3
1640053940000|2021-12-21 02:32:20||930.1||930.2||930.2||930.1|2
1640053950000|2021-12-21 02:32:30|940.2||940.2||940.2||940.1||5
1640053960000|2021-12-21 02:32:40|940.1||940.1||940.2||940.1||5
1640053970000|2021-12-21 02:32:50|940.2|930.1|940.2|930.1|940.2|930.1|940.1|930.1|6
1640053980000|2021-12-21 02:33:00|940.1|930.2|940.2|930.1|940.2|930.2|940.1|930.1|8
1640053990000|2021-12-21 02:33:10||930.2||930.1||930.2||930.1|2
1640054000000|2021-12-21 02:33:20||930.3||930.1||930.3||930.1|4
1640054010000|2021-12-21 02:33:30|940.3|930.2|940.3|930.3|940.3|930.3|940.2|930.2|4
1640054020000|2021-12-21 02:33:40|940.2|930.2|940.3|930.3|940.3|930.3|940.2|930.2|3
1640054040000|2021-12-21 02:34:00|940.5|930.5|940.5|930.5|940.5|930.5|940.4|930.4|8
1640054050000|2021-12-21 02:34:10|940.4||940.5||940.5||940.4||10
1640054060000|2021-12-21 02:34:20|940.6|930.6|940.5|930.5|940.6|930.6|940.5|930.5|9
1640054070000|2021-12-21 02:34:30|939.6|929.6|939.6|929.7|939.6|929.7|939.6|929.6|5
1640054080000|2021-12-21 02:34:40|939.7|929.6|939.6|929.7|939.7|929.7|939.6|929.6|8
1640054090000|2021-12-21 02:34:50|939.7||939.7||939.7||939.6||9
1640054100000|2021-12-21 02:35:00|939.6||939.6||939.7||939.6||11
1640054110000|2021-12-21 02:35:10||929.6||929.5||929.6||929.5|2
1640054120000|2021-12-21 02:35:20||929.7||929.7||929.7||929.6|5
1640054130000|2021-12-21 02:35:30||929.6||929.7||929.7||929.6|2
1640054140000|2021-12-21 02:35:40||929.6||929.6||929.7||929.6|5
1640054150000|2021-12-21 02:35:50||929.7||929.6||929.7||929.6|6
1640054170000|2021-12-21 02:36:10||929.5||929.6||929.6||929.5|2
1640054180000|2021-12-21 02:36:20|940.5|930.5|940.5|930.4|940.5|930.5|940.5|930.4|3
1640054190000|2021-12-21 02:36:30|940.3|929.9|940.3|929.9|940.3|929.9|940.3|929.9|2
1640054200000|2021-12-21 02:36:40|940.1|930|940.2|930.1|940.2|930.1|940.1|930|4
1640054210000|2021-12-21 02:36:50|940|930|940|930|940|930|940|930|1
1640054220000|2021-12-21 02:37:00|940.1|929.9|940|930|940.1|930|940|929.9|5
1640054230000|2021-12-21 02:37:10|940.1||940.1||940.1||940.1||1
1640054240000|2021-12-21 02:37:20||930.1||930||930.1||930|2
1640054250000|2021-12-21 02:37:30|939.8|929.7|939.8|929.7|939.8|929.7|939.8|929.7|1
1640054270000|2021-12-21 02:37:50||929.6||929.6||929.6||929.6|1
1640054280000|2021-12-21 02:38:00||929.7||929.7||929.7||929.7|1
1640054330000|2021-12-21 02:38:50|939.7|929.6|939.7|929.5|939.7|929.6|939.7|929.4|3
1640054340000|2021-12-21 02:39:00|939.8|929.6|939.7|929.6|939.8|929.6|939.7|929.6|2
1640054350000|2021-12-21 02:39:10|939.8|929.5|939.7|929.5|939.8|929.5|939.7|929.5|2
1640054480000|2021-12-21 02:41:20||929.4||929.4||929.4||929.4|1
1640054520000|2021-12-21 02:42:00||929.5||929.5||929.5||929.5|1
1640054530000|2021-12-21 02:42:10||929.4||929.4||929.4||929.4|1
1640054560000|2021-12-21 02:42:40||929.3||929.3||929.3||929.3|1
1640054570000|2021-12-21 02:42:50||929.2||929.2||929.2||929.2|1
1640054580000|2021-12-21 02:43:00||929.1||929.2||929.2||929.1|2
1640054600000|2021-12-21 02:43:20||929.3||929.2||929.3||929.2|2
1640054640000|2021-12-21 02:44:00|939.4|929.1|939.4|929.1|939.4|929.1|939.4|929.1|1
1640054660000|2021-12-21 02:44:20||929.2||929.2||929.2||929.2|1
1640054670000|2021-12-21 02:44:30|939.3|929.1|939.3|929.1|939.3|929.1|939.3|929.1|1
1640054700000|2021-12-21 02:45:00||929||929||929||929|1
1640054710000|2021-12-21 02:45:10||928.9||929||929||928.9|2
1640054730000|2021-12-21 02:45:30||929.1||929.1||929.1||929.1|1
1640054740000|2021-12-21 02:45:40||928.9||929.1||929.1||928.9|6
1640054750000|2021-12-21 02:45:50|939.2|929|939.2|929.1|939.2|929.1|939.2|929|3
1640054760000|2021-12-21 02:46:00|939.3|929|939.3|929.1|939.3|929.1|939.3|928.9|11
1640054770000|2021-12-21 02:46:10|939.2||939.3||939.3||939.2||2
1640054820000|2021-12-21 02:47:00|939.2||939.3||939.3||939.2||2
1640054860000|2021-12-21 02:47:40||929.2||929.2||929.2||929.2|1
1640054880000|2021-12-21 02:48:00|938.3|933.3|936|931|938.3|933.3|936|931|2
1640054900000|2021-12-21 02:48:20|936.1|931.1|939.4|929.3|939.4|931.1|934.5|929.3|3
1640054940000|2021-12-21 02:49:00|939.6|929.5|939.5|929.5|939.6|929.5|939.5|929.5|2
1640054950000|2021-12-21 02:49:10|939.7|929.7|939.7|929.7|939.7|929.7|939.7|929.7|1
1640054960000|2021-12-21 02:49:20||929.5||929.5||929.5||929.5|1
1640055000000|2021-12-21 02:50:00|939.8|929.6|939.8|929.7|939.8|929.7|939.7|929.6|4
1640055010000|2021-12-21 02:50:10|938.8|933.8|939.8|929.7|939.8|933.8|934.9|929.7|5
1640055020000|2021-12-21 02:50:20|938.8|933.8|939.8|929.7|939.8|933.8|936.5|929.7|3
1640055030000|2021-12-21 02:50:30|939.9|929.9|936.6|931.6|939.9|933.9|936.6|929.8|7
1640055040000|2021-12-21 02:50:40|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|2
1640055050000|2021-12-21 02:50:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640055060000|2021-12-21 02:51:00|935.4|930.4|940.2|930.1|940.2|930.4|935.4|930.1|3
1640055070000|2021-12-21 02:51:10|940.1|929.7|939.9|929.8|940.1|929.8|939.8|929.7|6
1640055080000|2021-12-21 02:51:20||929.9||929.9||929.9||929.9|1
1640055120000|2021-12-21 02:52:00|940|930|939.9|929.9|940|930|939.9|929.9|3
1640055140000|2021-12-21 02:52:20|940||939.9||940||939.9||2
1640055150000|2021-12-21 02:52:30|939.8||939.9||939.9||939.8||2
1640055160000|2021-12-21 02:52:40|939.8|929.8|939.8|929.8|939.8|929.8|939.8|929.8|2
1640055170000|2021-12-21 02:52:50||929.7||929.8||929.8||929.7|2
1640055190000|2021-12-21 02:53:10||929.7||929.7||929.7||929.7|1
1640055200000|2021-12-21 02:53:20||929.8||929.7||929.8||929.7|2
1640055220000|2021-12-21 02:53:40|939.9||939.9||939.9||939.9||1
1640055230000|2021-12-21 02:53:50|939.8||939.8||939.8||939.8||1
1640055260000|2021-12-21 02:54:20|939.9|929.6|939.9|929.6|939.9|929.6|939.9|929.6|1
1640055270000|2021-12-21 02:54:30|939.8|929.7|939.9|929.7|939.9|929.7|939.8|929.6|5
1640055280000|2021-12-21 02:54:40||929.6||929.6||929.6||929.6|1
1640055290000|2021-12-21 02:54:50||929.7||929.7||929.7||929.7|1
1640055310000|2021-12-21 02:55:10|939.8|929.8|939.8|929.8|939.8|929.8|939.8|929.7|4
1640055320000|2021-12-21 02:55:20|939.9||939.9||939.9||939.9||1
1640055330000|2021-12-21 02:55:30|939.8||939.8||939.8||939.8||1
1640055340000|2021-12-21 02:55:40|939.9|929.7|939.9|929.7|939.9|929.8|939.8|929.7|6
1640055350000|2021-12-21 02:55:50|937|932|936.5|931.5|937|932|936.5|931.5|2
1640055360000|2021-12-21 02:56:00|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|7
1640055380000|2021-12-21 02:56:20|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1640055390000|2021-12-21 02:56:30|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|11
1640055420000|2021-12-21 02:57:00|936.4|931.4|936.4|931.4|936.4|931.4|936.1|931.1|3
1640055440000|2021-12-21 02:57:20|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640055480000|2021-12-21 02:58:00|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640055490000|2021-12-21 02:58:10|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640055510000|2021-12-21 02:58:30|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|4
1640055520000|2021-12-21 02:58:40|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|5
1640055530000|2021-12-21 02:58:50|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|5
1640055550000|2021-12-21 02:59:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640055560000|2021-12-21 02:59:20|936|931|936|931|936|931|936|931|1
1640055580000|2021-12-21 02:59:40|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640055610000|2021-12-21 03:00:10|936|931|935.9|930.9|936|931|935.9|930.9|2
1640055650000|2021-12-21 03:00:50|936|931|936|931|936|931|936|931|1
1640055660000|2021-12-21 03:01:00|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640055680000|2021-12-21 03:01:20|936|931|936|931|936|931|936|931|1
1640055690000|2021-12-21 03:01:30|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|2
1640055700000|2021-12-21 03:01:40|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|5
1640055710000|2021-12-21 03:01:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640055720000|2021-12-21 03:02:00|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|4
1640055730000|2021-12-21 03:02:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640055780000|2021-12-21 03:03:00|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640055790000|2021-12-21 03:03:10|935.8|930.8|935.4|930.4|935.8|930.8|935.4|930.4|2
1640055800000|2021-12-21 03:03:20|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640055810000|2021-12-21 03:03:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640055820000|2021-12-21 03:03:40|935.4|930.4|935.2|930.2|935.4|930.4|935.1|930.1|3
1640055840000|2021-12-21 03:04:00|934.9|929.9|934.9|929.9|934.9|929.9|934.5|929.5|6
1640055850000|2021-12-21 03:04:10|935|930|934.9|929.9|935|930|934.9|929.9|2
1640055860000|2021-12-21 03:04:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640055880000|2021-12-21 03:04:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|8
1640055890000|2021-12-21 03:04:50|935.1|930.1|935|930|935.1|930.1|935|930|6
1640055900000|2021-12-21 03:05:00|935.1|930.1|935|930|935.2|930.2|935|930|7
1640055910000|2021-12-21 03:05:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640055920000|2021-12-21 03:05:20|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|4
1640055980000|2021-12-21 03:06:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640056000000|2021-12-21 03:06:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640056010000|2021-12-21 03:06:50|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|3
1640056020000|2021-12-21 03:07:00|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1640056030000|2021-12-21 03:07:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640056050000|2021-12-21 03:07:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640056060000|2021-12-21 03:07:40|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640056070000|2021-12-21 03:07:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1640056120000|2021-12-21 03:08:40|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640056130000|2021-12-21 03:08:50|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640056140000|2021-12-21 03:09:00|934|929|933.8|928.8|934|929|933.8|928.8|3
1640056150000|2021-12-21 03:09:10|933.9|928.9|933.9|928.9|933.9|928.9|933.7|928.7|3
1640056170000|2021-12-21 03:09:30|934|929|934.3|929.3|934.3|929.3|934|929|2
1640056230000|2021-12-21 03:10:30|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1640056250000|2021-12-21 03:10:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1640056260000|2021-12-21 03:11:00|934.2|929.2|934.4|929.4|934.4|929.4|934.1|929.1|8
1640056270000|2021-12-21 03:11:10|934.3|929.3|934.1|929.1|934.4|929.4|934|929|7
1640056280000|2021-12-21 03:11:20|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|3
1640056290000|2021-12-21 03:11:30|934|929|934.2|929.2|934.3|929.3|934|929|3
1640056300000|2021-12-21 03:11:40|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640056310000|2021-12-21 03:11:50|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|3
1640056320000|2021-12-21 03:12:00|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|4
1640056330000|2021-12-21 03:12:10|934.4|929.4|934.6|929.6|934.6|929.6|934.3|929.3|10
1640056340000|2021-12-21 03:12:20|934.5|929.5|934.4|929.4|934.5|929.5|934.3|929.3|4
1640056350000|2021-12-21 03:12:30|934.3|929.3|934.2|929.2|934.4|929.4|934.2|929.2|4
1640056360000|2021-12-21 03:12:40|934.3|929.3|934.2|929.2|934.3|929.3|934.1|929.1|6
1640056370000|2021-12-21 03:12:50|934.3|929.3|934.3|929.3|934.5|929.5|934.2|929.2|8
1640056380000|2021-12-21 03:13:00|934.4|929.4|934.5|929.5|934.5|929.5|934.3|929.3|7
1640056390000|2021-12-21 03:13:10|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|4
1640056400000|2021-12-21 03:13:20|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1640056410000|2021-12-21 03:13:30|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1640056430000|2021-12-21 03:13:50|934.5|929.5|934.7|929.7|934.7|929.7|934.5|929.5|6
1640056440000|2021-12-21 03:14:00|934.5|929.5|934.8|929.8|934.8|929.8|934.5|929.5|5
1640056480000|2021-12-21 03:14:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640056500000|2021-12-21 03:15:00|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640056510000|2021-12-21 03:15:10|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640056520000|2021-12-21 03:15:20|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|11
1640056530000|2021-12-21 03:15:30|934.7|929.7|935|930|935|930|934.6|929.6|13
1640056540000|2021-12-21 03:15:40|934.8|929.8|935|930|935|930|934.8|929.8|6
1640056550000|2021-12-21 03:15:50|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1640056560000|2021-12-21 03:16:00|935|930|935|930|935.1|930.1|934.8|929.8|17
1640056570000|2021-12-21 03:16:10|935.1|930.1|935.2|930.2|935.2|930.2|935|930|9
1640056580000|2021-12-21 03:16:20|935.1|930.1|935.1|930.1|935.2|930.2|935|930|4
1640056590000|2021-12-21 03:16:30|935.2|930.2|935.2|930.2|935.2|930.2|935|930|9
1640056600000|2021-12-21 03:16:40|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640056620000|2021-12-21 03:17:00|935.1|930.1|935.2|930.2|935.2|930.2|935|930|7
1640056630000|2021-12-21 03:17:10|935.3|930.3|935.6|930.6|935.6|930.6|935|930|12
1640056640000|2021-12-21 03:17:20|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|11
1640056650000|2021-12-21 03:17:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640056660000|2021-12-21 03:17:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640056680000|2021-12-21 03:18:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640056690000|2021-12-21 03:18:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640056710000|2021-12-21 03:18:30|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1640056720000|2021-12-21 03:18:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640056770000|2021-12-21 03:19:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640056950000|2021-12-21 03:22:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640056960000|2021-12-21 03:22:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640056980000|2021-12-21 03:23:00|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1640057040000|2021-12-21 03:24:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1640057050000|2021-12-21 03:24:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640057060000|2021-12-21 03:24:20|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640057070000|2021-12-21 03:24:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640057130000|2021-12-21 03:25:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640057140000|2021-12-21 03:25:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640057230000|2021-12-21 03:27:10|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|4
1640057240000|2021-12-21 03:27:20|935.7|930.7|935.5|930.5|935.7|930.7|935.5|930.5|4
1640057250000|2021-12-21 03:27:30|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|6
1640057270000|2021-12-21 03:27:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|6
1640057280000|2021-12-21 03:28:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640057290000|2021-12-21 03:28:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640057350000|2021-12-21 03:29:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640057360000|2021-12-21 03:29:20|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640057370000|2021-12-21 03:29:30|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1640057380000|2021-12-21 03:29:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640057400000|2021-12-21 03:30:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640057410000|2021-12-21 03:30:10|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640057420000|2021-12-21 03:30:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640057440000|2021-12-21 03:30:40|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1640057450000|2021-12-21 03:30:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640057460000|2021-12-21 03:31:00|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|7
1640057470000|2021-12-21 03:31:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1640057480000|2021-12-21 03:31:20|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640057500000|2021-12-21 03:31:40|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640057530000|2021-12-21 03:32:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|9
1640057540000|2021-12-21 03:32:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640057560000|2021-12-21 03:32:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640057610000|2021-12-21 03:33:30|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1640057620000|2021-12-21 03:33:40|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640057660000|2021-12-21 03:34:20|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|6
1640057670000|2021-12-21 03:34:30|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640057700000|2021-12-21 03:35:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640057720000|2021-12-21 03:35:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640057750000|2021-12-21 03:35:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|4
1640057780000|2021-12-21 03:36:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640057790000|2021-12-21 03:36:30|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1640057900000|2021-12-21 03:38:20|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|15
1640057920000|2021-12-21 03:38:40|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|15
1640057930000|2021-12-21 03:38:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|14
1640057940000|2021-12-21 03:39:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640057950000|2021-12-21 03:39:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640058110000|2021-12-21 03:41:50|935.5|930.5|935.9|930.9|935.9|930.9|935.5|930.5|2
1640058170000|2021-12-21 03:42:50|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640058180000|2021-12-21 03:43:00|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640058190000|2021-12-21 03:43:10|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1640058290000|2021-12-21 03:44:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640058420000|2021-12-21 03:47:00|936|931|936|931|936|931|936|931|1
1640058430000|2021-12-21 03:47:10|936.1|931.1|936|931|936.1|931.1|936|931|2
1640058450000|2021-12-21 03:47:30|936.1|931.1|936|931|936.1|931.1|936|931|2
1640058480000|2021-12-21 03:48:00|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640058490000|2021-12-21 03:48:10|936|931|936|931|936|931|936|931|1
1640058510000|2021-12-21 03:48:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640058520000|2021-12-21 03:48:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640058540000|2021-12-21 03:49:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640058550000|2021-12-21 03:49:10|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|4
1640058560000|2021-12-21 03:49:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640058590000|2021-12-21 03:49:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640058600000|2021-12-21 03:50:00|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1640058630000|2021-12-21 03:50:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640058640000|2021-12-21 03:50:40|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640058660000|2021-12-21 03:51:00|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|4
1640058700000|2021-12-21 03:51:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640058710000|2021-12-21 03:51:50|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|3
1640058720000|2021-12-21 03:52:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640058740000|2021-12-21 03:52:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640058760000|2021-12-21 03:52:40|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1640058770000|2021-12-21 03:52:50|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|4
1640058780000|2021-12-21 03:53:00|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|4
1640058830000|2021-12-21 03:53:50|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1640058840000|2021-12-21 03:54:00|935.6|930.6|935.4|930.4|935.7|930.7|935.4|930.4|5
1640059000000|2021-12-21 03:56:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640059030000|2021-12-21 03:57:10|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640059040000|2021-12-21 03:57:20|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640059050000|2021-12-21 03:57:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640059080000|2021-12-21 03:58:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640059110000|2021-12-21 03:58:30|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640059130000|2021-12-21 03:58:50|935.7|930.7|935.6|930.6|935.7|930.7|935.5|930.5|8
1640059140000|2021-12-21 03:59:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640059150000|2021-12-21 03:59:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640059160000|2021-12-21 03:59:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640059190000|2021-12-21 03:59:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640059200000|2021-12-21 04:00:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640059260000|2021-12-21 04:01:00|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1640059280000|2021-12-21 04:01:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640059310000|2021-12-21 04:01:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640059320000|2021-12-21 04:02:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640059330000|2021-12-21 04:02:10|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1640059430000|2021-12-21 04:03:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640059440000|2021-12-21 04:04:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640059460000|2021-12-21 04:04:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640059470000|2021-12-21 04:04:30|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|3
1640059660000|2021-12-21 04:07:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640059670000|2021-12-21 04:07:50|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640059680000|2021-12-21 04:08:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640059690000|2021-12-21 04:08:10|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640059740000|2021-12-21 04:09:00|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640059800000|2021-12-21 04:10:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|6
1640059810000|2021-12-21 04:10:10|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640059860000|2021-12-21 04:11:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1640059870000|2021-12-21 04:11:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640059880000|2021-12-21 04:11:20|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640059890000|2021-12-21 04:11:30|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640059900000|2021-12-21 04:11:40|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1640059910000|2021-12-21 04:11:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|6
1640059920000|2021-12-21 04:12:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640059970000|2021-12-21 04:12:50|935|930|935|930|935|930|935|930|1
1640060000000|2021-12-21 04:13:20|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640060010000|2021-12-21 04:13:30|935.2|930.2|935.1|930.1|935.2|930.2|935|930|8
1640060040000|2021-12-21 04:14:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640060050000|2021-12-21 04:14:10|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1640060060000|2021-12-21 04:14:20|935.1|930.1|935.2|930.2|935.2|930.2|935|930|5
1640060070000|2021-12-21 04:14:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640060100000|2021-12-21 04:15:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|8
1640060110000|2021-12-21 04:15:10|935.2|930.2|935.1|930.1|935.2|930.2|935|930|8
1640060130000|2021-12-21 04:15:30|935|930|935.1|930.1|935.1|930.1|935|930|2
1640060140000|2021-12-21 04:15:40|935|930|935|930|935|930|935|930|1
1640060150000|2021-12-21 04:15:50|935.1|930.1|935|930|935.1|930.1|935|930|4
1640060160000|2021-12-21 04:16:00|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640060170000|2021-12-21 04:16:10|935|930|935|930|935|930|935|930|1
1640060180000|2021-12-21 04:16:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640060190000|2021-12-21 04:16:30|935|930|935.1|930.1|935.1|930.1|935|930|4
1640060200000|2021-12-21 04:16:40|935|930|935|930|935.1|930.1|935|930|3
1640060250000|2021-12-21 04:17:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640060260000|2021-12-21 04:17:40|935|930|935.1|930.1|935.1|930.1|935|930|2
1640060280000|2021-12-21 04:18:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640060300000|2021-12-21 04:18:20|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|7
1640060330000|2021-12-21 04:18:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1640060340000|2021-12-21 04:19:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1640060360000|2021-12-21 04:19:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640060380000|2021-12-21 04:19:40|935|930|935.1|930.1|935.1|930.1|935|930|6
1640060390000|2021-12-21 04:19:50|935|930|935.1|930.1|935.1|930.1|935|930|2
1640060400000|2021-12-21 04:20:00|935|930|935|930|935.1|930.1|935|930|3
1640060410000|2021-12-21 04:20:10|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640060430000|2021-12-21 04:20:30|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1640060450000|2021-12-21 04:20:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640060460000|2021-12-21 04:21:00|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640060500000|2021-12-21 04:21:40|935|930|935|930|935|930|935|930|1
1640060510000|2021-12-21 04:21:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640060550000|2021-12-21 04:22:30|935|930|935|930|935|930|934.9|929.9|3
1640060560000|2021-12-21 04:22:40|934.9|929.9|935|930|935|930|934.9|929.9|2
1640060710000|2021-12-21 04:25:10|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640060750000|2021-12-21 04:25:50|935|930|935.1|930.1|935.1|930.1|935|930|2
1640060760000|2021-12-21 04:26:00|935|930|935.1|930.1|935.1|930.1|935|930|4
1640060770000|2021-12-21 04:26:10|935|930|935|930|935|930|935|930|1
1640060780000|2021-12-21 04:26:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640060790000|2021-12-21 04:26:30|935|930|935|930|935|930|935|930|1
1640060840000|2021-12-21 04:27:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640060880000|2021-12-21 04:28:00|935|930|934.9|929.9|935|930|934.9|929.9|4
1640060920000|2021-12-21 04:28:40|935|930|935|930|935|930|934.9|929.9|3
1640060930000|2021-12-21 04:28:50|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1640061000000|2021-12-21 04:30:00|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640061010000|2021-12-21 04:30:10|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|3
1640061020000|2021-12-21 04:30:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640061030000|2021-12-21 04:30:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640061040000|2021-12-21 04:30:40|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640061050000|2021-12-21 04:30:50|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640061180000|2021-12-21 04:33:00|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1640061190000|2021-12-21 04:33:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1640061270000|2021-12-21 04:34:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640061290000|2021-12-21 04:34:50|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640061300000|2021-12-21 04:35:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640061310000|2021-12-21 04:35:10|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640061340000|2021-12-21 04:35:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|6
1640061380000|2021-12-21 04:36:20|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640061420000|2021-12-21 04:37:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1640061450000|2021-12-21 04:37:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640061560000|2021-12-21 04:39:20|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640061570000|2021-12-21 04:39:30|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640061580000|2021-12-21 04:39:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640061630000|2021-12-21 04:40:30|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|5
1640061640000|2021-12-21 04:40:40|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1640061680000|2021-12-21 04:41:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640061730000|2021-12-21 04:42:10|935|930|935|930|935|930|935|930|1
1640061740000|2021-12-21 04:42:20|935.3|930.3|935|930|935.3|930.3|935|930|3
1640061790000|2021-12-21 04:43:10|935.1|930.1|935.3|930.3|935.4|930.4|935.1|930.1|9
1640061800000|2021-12-21 04:43:20|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|6
1640061840000|2021-12-21 04:44:00|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640061850000|2021-12-21 04:44:10|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640061890000|2021-12-21 04:44:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1640061900000|2021-12-21 04:45:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1640061910000|2021-12-21 04:45:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640061920000|2021-12-21 04:45:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640061930000|2021-12-21 04:45:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640061940000|2021-12-21 04:45:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640061980000|2021-12-21 04:46:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640062000000|2021-12-21 04:46:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640062010000|2021-12-21 04:46:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640062070000|2021-12-21 04:47:50|935.2|930.2|935.3|930.3|935.4|930.4|935.2|930.2|6
1640062080000|2021-12-21 04:48:00|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|4
1640062140000|2021-12-21 04:49:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640062150000|2021-12-21 04:49:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640062200000|2021-12-21 04:50:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640062260000|2021-12-21 04:51:00|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|4
1640062270000|2021-12-21 04:51:10|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640062280000|2021-12-21 04:51:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640062310000|2021-12-21 04:51:50|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640062320000|2021-12-21 04:52:00|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640062340000|2021-12-21 04:52:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640062410000|2021-12-21 04:53:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640062420000|2021-12-21 04:53:40|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1640062430000|2021-12-21 04:53:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640062440000|2021-12-21 04:54:00|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1640062460000|2021-12-21 04:54:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640062560000|2021-12-21 04:56:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640062590000|2021-12-21 04:56:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640062630000|2021-12-21 04:57:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640062700000|2021-12-21 04:58:20|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|3
1640062710000|2021-12-21 04:58:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640062720000|2021-12-21 04:58:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640062800000|2021-12-21 05:00:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640062810000|2021-12-21 05:00:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640062850000|2021-12-21 05:00:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640062860000|2021-12-21 05:01:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640062870000|2021-12-21 05:01:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1640062880000|2021-12-21 05:01:20|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|9
1640062890000|2021-12-21 05:01:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640062930000|2021-12-21 05:02:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640062940000|2021-12-21 05:02:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640062950000|2021-12-21 05:02:30|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|4
1640063040000|2021-12-21 05:04:00|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640063050000|2021-12-21 05:04:10|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640063110000|2021-12-21 05:05:10|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|3
1640063120000|2021-12-21 05:05:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640063220000|2021-12-21 05:07:00|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640063260000|2021-12-21 05:07:40|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640063270000|2021-12-21 05:07:50|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1640063280000|2021-12-21 05:08:00|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640063290000|2021-12-21 05:08:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640063320000|2021-12-21 05:08:40|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|2
1640063330000|2021-12-21 05:08:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640063370000|2021-12-21 05:09:30|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640063380000|2021-12-21 05:09:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640063400000|2021-12-21 05:10:00|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640063440000|2021-12-21 05:10:40|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|5
1640063450000|2021-12-21 05:10:50|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|8
1640063460000|2021-12-21 05:11:00|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1640063470000|2021-12-21 05:11:10|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1640063510000|2021-12-21 05:11:50|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640063540000|2021-12-21 05:12:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640063550000|2021-12-21 05:12:30|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640063560000|2021-12-21 05:12:40|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|5
1640063680000|2021-12-21 05:14:40|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640063700000|2021-12-21 05:15:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640063750000|2021-12-21 05:15:50|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|5
1640063800000|2021-12-21 05:16:40|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640063810000|2021-12-21 05:16:50|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1640063950000|2021-12-21 05:19:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640063960000|2021-12-21 05:19:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1640063970000|2021-12-21 05:19:30|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1640063990000|2021-12-21 05:19:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1640064000000|2021-12-21 05:20:00|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640064030000|2021-12-21 05:20:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640064040000|2021-12-21 05:20:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640064120000|2021-12-21 05:22:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640064140000|2021-12-21 05:22:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640064150000|2021-12-21 05:22:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640064160000|2021-12-21 05:22:40|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640064170000|2021-12-21 05:22:50|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|7
1640064210000|2021-12-21 05:23:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640064220000|2021-12-21 05:23:40|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640064230000|2021-12-21 05:23:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|7
1640064240000|2021-12-21 05:24:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640064280000|2021-12-21 05:24:40|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640064290000|2021-12-21 05:24:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640064310000|2021-12-21 05:25:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640064320000|2021-12-21 05:25:20|935.5|930.5|935.8|930.8|935.9|930.9|935.5|930.5|3
1640064330000|2021-12-21 05:25:30|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640064360000|2021-12-21 05:26:00|935.9|930.9|936|931|936|931|935.9|930.9|8
1640064370000|2021-12-21 05:26:10|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1640064410000|2021-12-21 05:26:50|936|931|936|931|936|931|935.9|930.9|7
1640064490000|2021-12-21 05:28:10|935.9|930.9|936|931|936|931|935.9|930.9|10
1640064500000|2021-12-21 05:28:20|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|3
1640064510000|2021-12-21 05:28:30|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1640064520000|2021-12-21 05:28:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640064600000|2021-12-21 05:30:00|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640064610000|2021-12-21 05:30:10|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640064620000|2021-12-21 05:30:20|936|931|935.9|930.9|936|931|935.9|930.9|2
1640064630000|2021-12-21 05:30:30|935.7|930.7|935.9|930.9|935.9|930.9|935.7|930.7|2
1640064640000|2021-12-21 05:30:40|935.8|930.8|936.1|931.1|936.1|931.1|935.8|930.8|3
1640064650000|2021-12-21 05:30:50|936|931|936|931|936.1|931.1|936|931|9
1640064660000|2021-12-21 05:31:00|936.1|931.1|936.5|931.5|936.5|931.5|936|931|6
1640064670000|2021-12-21 05:31:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1640064680000|2021-12-21 05:31:20|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|6
1640064690000|2021-12-21 05:31:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640064700000|2021-12-21 05:31:40|936.4|931.4|936.4|931.4|936.4|931.4|936.1|931.1|6
1640064720000|2021-12-21 05:32:00|936.5|931.5|936.3|931.3|936.6|931.6|936.3|931.3|7
1640064730000|2021-12-21 05:32:10|936.2|931.2|936.4|931.4|936.4|931.4|936.1|931.1|7
1640064740000|2021-12-21 05:32:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640064790000|2021-12-21 05:33:10|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1640064820000|2021-12-21 05:33:40|936.9|931.9|937|932|937|932|936.9|931.9|2
1640064830000|2021-12-21 05:33:50|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1640064840000|2021-12-21 05:34:00|937.1|932.1|937.2|932.2|937.2|932.2|936.8|931.8|11
1640064850000|2021-12-21 05:34:10|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|5
1640064860000|2021-12-21 05:34:20|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|3
1640064870000|2021-12-21 05:34:30|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1640064880000|2021-12-21 05:34:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640064890000|2021-12-21 05:34:50|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|6
1640064900000|2021-12-21 05:35:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|8
1640064910000|2021-12-21 05:35:10|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|6
1640064930000|2021-12-21 05:35:30|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|4
1640064940000|2021-12-21 05:35:40|937.5|932.5|937.8|932.8|937.8|932.8|937.5|932.5|3
1640064960000|2021-12-21 05:36:00|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|9
1640064970000|2021-12-21 05:36:10|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1640064990000|2021-12-21 05:36:30|937.4|932.4|936.8|931.8|937.4|932.4|936.7|931.7|5
1640065000000|2021-12-21 05:36:40|936.9|931.9|936.5|931.5|936.9|931.9|936.5|931.5|8
1640065010000|2021-12-21 05:36:50|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|6
1640065020000|2021-12-21 05:37:00|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|7
1640065030000|2021-12-21 05:37:10|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640065040000|2021-12-21 05:37:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640065050000|2021-12-21 05:37:30|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|4
1640065060000|2021-12-21 05:37:40|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1640065080000|2021-12-21 05:38:00|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|8
1640065100000|2021-12-21 05:38:20|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1640065110000|2021-12-21 05:38:30|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|4
1640065120000|2021-12-21 05:38:40|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|5
1640065130000|2021-12-21 05:38:50|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640065140000|2021-12-21 05:39:00|936.7|931.7|937|932|937|932|936.7|931.7|2
1640065170000|2021-12-21 05:39:30|936.9|931.9|937|932|937|932|936.9|931.9|2
1640065230000|2021-12-21 05:40:30|936.9|931.9|937|932|937|932|936.9|931.9|4
1640065240000|2021-12-21 05:40:40|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1640065250000|2021-12-21 05:40:50|937|932|937|932|937|932|937|932|1
1640065280000|2021-12-21 05:41:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640065290000|2021-12-21 05:41:30|937|932|937|932|937|932|937|932|1
1640065310000|2021-12-21 05:41:50|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640065320000|2021-12-21 05:42:00|937.2|932.2|937.1|932.1|937.2|932.2|937|932|10
1640065330000|2021-12-21 05:42:10|937|932|937.1|932.1|937.1|932.1|937|932|2
1640065350000|2021-12-21 05:42:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640065370000|2021-12-21 05:42:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640065380000|2021-12-21 05:43:00|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1640065390000|2021-12-21 05:43:10|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|3
1640065400000|2021-12-21 05:43:20|937.2|932.2|937.1|932.1|937.3|932.3|937.1|932.1|6
1640065410000|2021-12-21 05:43:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640065420000|2021-12-21 05:43:40|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640065430000|2021-12-21 05:43:50|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1640065450000|2021-12-21 05:44:10|937.5|932.5|937.8|932.8|937.8|932.8|937.5|932.5|4
1640065460000|2021-12-21 05:44:20|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|4
1640065470000|2021-12-21 05:44:30|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640065480000|2021-12-21 05:44:40|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640065490000|2021-12-21 05:44:50|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|11
1640065500000|2021-12-21 05:45:00|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640065510000|2021-12-21 05:45:10|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1640065520000|2021-12-21 05:45:20|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|3
1640065530000|2021-12-21 05:45:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|12
1640065540000|2021-12-21 05:45:40|937.6|932.6|937.6|932.6|937.6|932.6|937.4|932.4|3
1640065570000|2021-12-21 05:46:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640065590000|2021-12-21 05:46:30|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640065610000|2021-12-21 05:46:50|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|5
1640065620000|2021-12-21 05:47:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640065630000|2021-12-21 05:47:10|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1640065640000|2021-12-21 05:47:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640065650000|2021-12-21 05:47:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640065670000|2021-12-21 05:47:50|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640065680000|2021-12-21 05:48:00|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|4
1640065700000|2021-12-21 05:48:20|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640065710000|2021-12-21 05:48:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640065720000|2021-12-21 05:48:40|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|3
1640065730000|2021-12-21 05:48:50|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1640065740000|2021-12-21 05:49:00|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|4
1640065750000|2021-12-21 05:49:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640065760000|2021-12-21 05:49:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640065770000|2021-12-21 05:49:30|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640065810000|2021-12-21 05:50:10|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1640065820000|2021-12-21 05:50:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640065850000|2021-12-21 05:50:50|938|933|938|933|938|933|937.9|932.9|3
1640065860000|2021-12-21 05:51:00|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640065870000|2021-12-21 05:51:10|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640065880000|2021-12-21 05:51:20|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1640065940000|2021-12-21 05:52:20|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1640066050000|2021-12-21 05:54:10|938|933|938|933|938|933|938|933|1
1640066060000|2021-12-21 05:54:20|937.9|932.9|938|933|938|933|937.9|932.9|2
1640066080000|2021-12-21 05:54:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1640066090000|2021-12-21 05:54:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1640066100000|2021-12-21 05:55:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640066140000|2021-12-21 05:55:40|938|933|938|933|938|933|938|933|1
1640066150000|2021-12-21 05:55:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640066170000|2021-12-21 05:56:10|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|6
1640066180000|2021-12-21 05:56:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640066190000|2021-12-21 05:56:30|938|933|938.1|933.1|938.1|933.1|938|933|2
1640066200000|2021-12-21 05:56:40|938|933|938|933|938|933|938|933|1
1640066230000|2021-12-21 05:57:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640066360000|2021-12-21 05:59:20|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640066380000|2021-12-21 05:59:40|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1640066390000|2021-12-21 05:59:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|6
1640066400000|2021-12-21 06:00:00|938.3|933.3|938.7|933.7|938.7|933.7|938.3|933.3|6
1640066410000|2021-12-21 06:00:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|4
1640066420000|2021-12-21 06:00:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640066430000|2021-12-21 06:00:30|939|934|939.1|934.1|939.2|934.2|939|934|6
1640066440000|2021-12-21 06:00:40|939|934|939|934|939|934|939|934|1
1640066460000|2021-12-21 06:01:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640066470000|2021-12-21 06:01:10|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640066500000|2021-12-21 06:01:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640066520000|2021-12-21 06:02:00|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|3
1640066530000|2021-12-21 06:02:10|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640066540000|2021-12-21 06:02:20|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640066550000|2021-12-21 06:02:30|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640066580000|2021-12-21 06:03:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640066600000|2021-12-21 06:03:20|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1640066610000|2021-12-21 06:03:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640066620000|2021-12-21 06:03:40|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1640066640000|2021-12-21 06:04:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|6
1640066650000|2021-12-21 06:04:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640066660000|2021-12-21 06:04:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640066680000|2021-12-21 06:04:40|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1640066690000|2021-12-21 06:04:50|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1640066700000|2021-12-21 06:05:00|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|9
1640066720000|2021-12-21 06:05:20|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640066740000|2021-12-21 06:05:40|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1640066810000|2021-12-21 06:06:50|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1640066820000|2021-12-21 06:07:00|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|3
1640066830000|2021-12-21 06:07:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640066850000|2021-12-21 06:07:30|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1640066860000|2021-12-21 06:07:40|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|7
1640066880000|2021-12-21 06:08:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640066890000|2021-12-21 06:08:10|938.2|933.2|938.1|933.1|938.3|933.3|938.1|933.1|4
1640066900000|2021-12-21 06:08:20|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1640066910000|2021-12-21 06:08:30|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1640066930000|2021-12-21 06:08:50|938|933|938.1|933.1|938.2|933.2|938|933|8
1640066940000|2021-12-21 06:09:00|938.2|933.2|938.1|933.1|938.2|933.2|938|933|6
1640066950000|2021-12-21 06:09:10|938|933|937.7|932.7|938.1|933.1|937.7|932.7|9
1640066960000|2021-12-21 06:09:20|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1640066970000|2021-12-21 06:09:30|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1640066980000|2021-12-21 06:09:40|937.8|932.8|937.5|932.5|937.8|932.8|937.4|932.4|8
1640066990000|2021-12-21 06:09:50|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|3
1640067000000|2021-12-21 06:10:00|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|5
1640067020000|2021-12-21 06:10:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640067060000|2021-12-21 06:11:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1640067090000|2021-12-21 06:11:30|938|933|938|933|938|933|938|933|1
1640067130000|2021-12-21 06:12:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640067160000|2021-12-21 06:12:40|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1640067170000|2021-12-21 06:12:50|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|5
1640067180000|2021-12-21 06:13:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640067190000|2021-12-21 06:13:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|4
1640067210000|2021-12-21 06:13:30|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|4
1640067230000|2021-12-21 06:13:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640067240000|2021-12-21 06:14:00|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|17
1640067250000|2021-12-21 06:14:10|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|3
1640067270000|2021-12-21 06:14:30|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640067280000|2021-12-21 06:14:40|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|3
1640067290000|2021-12-21 06:14:50|938.2|933.2|938.2|933.2|938.3|933.3|938.1|933.1|5
1640067310000|2021-12-21 06:15:10|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1640067320000|2021-12-21 06:15:20|938.1|933.1|938|933|938.1|933.1|938|933|2
1640067330000|2021-12-21 06:15:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640067340000|2021-12-21 06:15:40|938|933|938.1|933.1|938.1|933.1|938|933|4
1640067370000|2021-12-21 06:16:10|938|933|937.9|932.9|938|933|937.9|932.9|2
1640067380000|2021-12-21 06:16:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640067390000|2021-12-21 06:16:30|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640067430000|2021-12-21 06:17:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640067440000|2021-12-21 06:17:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640067460000|2021-12-21 06:17:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640067470000|2021-12-21 06:17:50|938.1|933.1|938|933|938.2|933.2|938|933|7
1640067480000|2021-12-21 06:18:00|938.1|933.1|938|933|938.1|933.1|938|933|8
1640067490000|2021-12-21 06:18:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640067500000|2021-12-21 06:18:20|938|933|937.9|932.9|938|933|937.9|932.9|2
1640067510000|2021-12-21 06:18:30|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1640067520000|2021-12-21 06:18:40|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|5
1640067530000|2021-12-21 06:18:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640067540000|2021-12-21 06:19:00|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640067550000|2021-12-21 06:19:10|937.3|932.3|936.9|931.9|937.3|932.3|936.8|931.8|5
1640067560000|2021-12-21 06:19:20|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1640067570000|2021-12-21 06:19:30|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1640067580000|2021-12-21 06:19:40|936.7|931.7|936.3|931.3|936.7|931.7|936.3|931.3|2
1640067590000|2021-12-21 06:19:50|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|4
1640067650000|2021-12-21 06:20:50|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640067730000|2021-12-21 06:22:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640067760000|2021-12-21 06:22:40|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640067770000|2021-12-21 06:22:50|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640067780000|2021-12-21 06:23:00|936.3|931.3|936.4|931.4|936.4|931.4|936.2|931.2|8
1640067790000|2021-12-21 06:23:10|936.2|931.2|936.1|931.1|936.3|931.3|936.1|931.1|6
1640067800000|2021-12-21 06:23:20|936|931|935.9|930.9|936|931|935.9|930.9|2
1640067820000|2021-12-21 06:23:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640067840000|2021-12-21 06:24:00|936.3|931.3|936.8|931.8|936.9|931.9|936.3|931.3|4
1640067850000|2021-12-21 06:24:10|936.4|931.4|936|931|936.4|931.4|936|931|4
1640067870000|2021-12-21 06:24:30|936.1|931.1|935.9|930.9|936.1|931.1|935.8|930.8|7
1640067880000|2021-12-21 06:24:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640067950000|2021-12-21 06:25:50|935.9|930.9|935.7|930.7|936|931|935.7|930.7|6
1640067960000|2021-12-21 06:26:00|935.8|930.8|935.5|930.5|935.8|930.8|935.5|930.5|2
1640067970000|2021-12-21 06:26:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640067990000|2021-12-21 06:26:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640068060000|2021-12-21 06:27:40|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640068080000|2021-12-21 06:28:00|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640068090000|2021-12-21 06:28:10|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|12
1640068100000|2021-12-21 06:28:20|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640068110000|2021-12-21 06:28:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640068120000|2021-12-21 06:28:40|935.4|930.4|935.5|930.5|935.6|930.6|935.4|930.4|4
1640068150000|2021-12-21 06:29:10|935.2|930.2|935.3|930.3|935.3|930.3|935.1|930.1|8
1640068160000|2021-12-21 06:29:20|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|4
1640068170000|2021-12-21 06:29:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640068180000|2021-12-21 06:29:40|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1640068190000|2021-12-21 06:29:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640068200000|2021-12-21 06:30:00|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|6
1640068240000|2021-12-21 06:30:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640068250000|2021-12-21 06:30:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640068260000|2021-12-21 06:31:00|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|2
1640068270000|2021-12-21 06:31:10|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640068280000|2021-12-21 06:31:20|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640068300000|2021-12-21 06:31:40|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1640068310000|2021-12-21 06:31:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640068320000|2021-12-21 06:32:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640068330000|2021-12-21 06:32:10|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640068340000|2021-12-21 06:32:20|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640068350000|2021-12-21 06:32:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640068360000|2021-12-21 06:32:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640068400000|2021-12-21 06:33:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640068410000|2021-12-21 06:33:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640068420000|2021-12-21 06:33:40|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640068440000|2021-12-21 06:34:00|935.2|930.2|934.9|929.9|935.2|930.2|934.9|929.9|2
1640068450000|2021-12-21 06:34:10|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|4
1640068460000|2021-12-21 06:34:20|935|930|934.9|929.9|935|930|934.9|929.9|4
1640068470000|2021-12-21 06:34:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640068490000|2021-12-21 06:34:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640068510000|2021-12-21 06:35:10|935|930|935|930|935|930|934.9|929.9|3
1640068520000|2021-12-21 06:35:20|934.9|929.9|935|930|935.1|930.1|934.9|929.9|4
1640068530000|2021-12-21 06:35:30|935.1|930.1|935|930|935.1|930.1|935|930|2
1640068540000|2021-12-21 06:35:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640068560000|2021-12-21 06:36:00|935|930|934.9|929.9|935|930|934.9|929.9|4
1640068570000|2021-12-21 06:36:10|935|930|935|930|935.1|930.1|934.9|929.9|4
1640068580000|2021-12-21 06:36:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640068590000|2021-12-21 06:36:30|935|930|934.9|929.9|935|930|934.9|929.9|4
1640068600000|2021-12-21 06:36:40|935|930|934.9|929.9|935|930|934.9|929.9|2
1640068620000|2021-12-21 06:37:00|935|930|935|930|935|930|935|930|1
1640068640000|2021-12-21 06:37:20|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640068660000|2021-12-21 06:37:40|935|930|935|930|935.1|930.1|934.9|929.9|12
1640068670000|2021-12-21 06:37:50|934.9|929.9|934.9|929.9|935|930|934.9|929.9|5
1640068680000|2021-12-21 06:38:00|935|930|934.9|929.9|935|930|934.9|929.9|14
1640068690000|2021-12-21 06:38:10|935|930|935|930|935|930|934.9|929.9|7
1640068700000|2021-12-21 06:38:20|934.9|929.9|935.2|930.2|935.2|930.2|934.9|929.9|6
1640068710000|2021-12-21 06:38:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640068720000|2021-12-21 06:38:40|935.4|930.4|935.3|930.3|935.4|930.4|935.2|930.2|9
1640068730000|2021-12-21 06:38:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640068740000|2021-12-21 06:39:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640068750000|2021-12-21 06:39:10|935.4|930.4|935.4|930.4|935.5|930.5|935.3|930.3|6
1640068790000|2021-12-21 06:39:50|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640068800000|2021-12-21 06:40:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640068810000|2021-12-21 06:40:10|935.5|930.5|935.4|930.4|935.6|930.6|935.4|930.4|4
1640068840000|2021-12-21 06:40:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640068850000|2021-12-21 06:40:50|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|5
1640068860000|2021-12-21 06:41:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640068890000|2021-12-21 06:41:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|6
1640068910000|2021-12-21 06:41:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640068950000|2021-12-21 06:42:30|935.5|930.5|935.4|930.4|935.6|930.6|935.4|930.4|4
1640068960000|2021-12-21 06:42:40|935.5|930.5|935.6|930.6|935.6|930.6|935.4|930.4|10
1640068990000|2021-12-21 06:43:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640069010000|2021-12-21 06:43:30|935.5|930.5|935.6|930.6|935.6|930.6|935.4|930.4|4
1640069020000|2021-12-21 06:43:40|935.5|930.5|935.6|930.6|935.6|930.6|935.4|930.4|5
1640069030000|2021-12-21 06:43:50|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|3
1640069040000|2021-12-21 06:44:00|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1640069090000|2021-12-21 06:44:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640069110000|2021-12-21 06:45:10|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640069120000|2021-12-21 06:45:20|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1640069160000|2021-12-21 06:46:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640069180000|2021-12-21 06:46:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640069200000|2021-12-21 06:46:40|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|3
1640069210000|2021-12-21 06:46:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640069220000|2021-12-21 06:47:00|935.7|930.7|935.4|930.4|935.7|930.7|935.3|930.3|5
1640069230000|2021-12-21 06:47:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640069240000|2021-12-21 06:47:20|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640069260000|2021-12-21 06:47:40|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640069270000|2021-12-21 06:47:50|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1640069280000|2021-12-21 06:48:00|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|8
1640069340000|2021-12-21 06:49:00|936|931|936.2|931.2|936.2|931.2|936|931|12
1640069350000|2021-12-21 06:49:10|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|4
1640069400000|2021-12-21 06:50:00|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1640069410000|2021-12-21 06:50:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640069420000|2021-12-21 06:50:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640069440000|2021-12-21 06:50:40|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|5
1640069450000|2021-12-21 06:50:50|936.6|931.6|936.5|931.5|936.6|931.6|936.4|931.4|6
1640069460000|2021-12-21 06:51:00|936.6|931.6|936.4|931.4|936.6|931.6|936.3|931.3|6
1640069470000|2021-12-21 06:51:10|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1640069480000|2021-12-21 06:51:20|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640069520000|2021-12-21 06:52:00|936.5|931.5|936.7|931.7|936.7|931.7|936.5|931.5|3
1640069560000|2021-12-21 06:52:40|936.9|931.9|937|932|937|932|936.9|931.9|6
1640069570000|2021-12-21 06:52:50|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1640069580000|2021-12-21 06:53:00|937|932|937|932|937|932|937|932|1
1640069590000|2021-12-21 06:53:10|936.9|931.9|936.9|931.9|937|932|936.9|931.9|5
1640069600000|2021-12-21 06:53:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640069670000|2021-12-21 06:54:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640069680000|2021-12-21 06:54:40|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|4
1640069690000|2021-12-21 06:54:50|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640069710000|2021-12-21 06:55:10|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|4
1640069720000|2021-12-21 06:55:20|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|6
1640069730000|2021-12-21 06:55:30|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640069760000|2021-12-21 06:56:00|936.6|931.6|936.5|931.5|936.7|931.7|936.4|931.4|8
1640069780000|2021-12-21 06:56:20|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640069790000|2021-12-21 06:56:30|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640069800000|2021-12-21 06:56:40|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640069820000|2021-12-21 06:57:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640069870000|2021-12-21 06:57:50|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640069880000|2021-12-21 06:58:00|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640069910000|2021-12-21 06:58:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1640069940000|2021-12-21 06:59:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640069970000|2021-12-21 06:59:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640069990000|2021-12-21 06:59:50|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640070000000|2021-12-21 07:00:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640070010000|2021-12-21 07:00:10|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|2
1640070040000|2021-12-21 07:00:40|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|2
1640070070000|2021-12-21 07:01:10|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|3
1640070080000|2021-12-21 07:01:20|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640070090000|2021-12-21 07:01:30|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640070100000|2021-12-21 07:01:40|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640070110000|2021-12-21 07:01:50|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|3
1640070130000|2021-12-21 07:02:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640070140000|2021-12-21 07:02:20|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|4
1640070150000|2021-12-21 07:02:30|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640070160000|2021-12-21 07:02:40|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|4
1640070200000|2021-12-21 07:03:20|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|7
1640070210000|2021-12-21 07:03:30|936.2|931.2|936.3|931.3|936.4|931.4|936.2|931.2|6
1640070220000|2021-12-21 07:03:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640070230000|2021-12-21 07:03:50|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640070240000|2021-12-21 07:04:00|936.3|931.3|936.3|931.3|936.3|931.3|936.2|931.2|7
1640070250000|2021-12-21 07:04:10|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640070310000|2021-12-21 07:05:10|936.1|931.1|935.9|930.9|936.1|931.1|935.9|930.9|3
1640070320000|2021-12-21 07:05:20|936|931|936|931|936.1|931.1|936|931|3
1640070330000|2021-12-21 07:05:30|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|3
1640070360000|2021-12-21 07:06:00|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1640070370000|2021-12-21 07:06:10|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1640070390000|2021-12-21 07:06:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640070400000|2021-12-21 07:06:40|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1640070410000|2021-12-21 07:06:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|11
1640070420000|2021-12-21 07:07:00|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1640070430000|2021-12-21 07:07:10|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1640070450000|2021-12-21 07:07:30|935.6|930.6|935.6|930.6|935.7|930.7|935.5|930.5|9
1640070460000|2021-12-21 07:07:40|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|7
1640070470000|2021-12-21 07:07:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640070490000|2021-12-21 07:08:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640070520000|2021-12-21 07:08:40|935.6|930.6|935.5|930.5|935.6|930.6|935.5|930.5|2
1640070530000|2021-12-21 07:08:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640070540000|2021-12-21 07:09:00|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1640070560000|2021-12-21 07:09:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640070580000|2021-12-21 07:09:40|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640070600000|2021-12-21 07:10:00|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640070650000|2021-12-21 07:10:50|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|3
1640070660000|2021-12-21 07:11:00|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1640070670000|2021-12-21 07:11:10|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640070680000|2021-12-21 07:11:20|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640070690000|2021-12-21 07:11:30|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|4
1640070740000|2021-12-21 07:12:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640070760000|2021-12-21 07:12:40|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1640070780000|2021-12-21 07:13:00|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|7
1640070790000|2021-12-21 07:13:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640070800000|2021-12-21 07:13:20|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640070820000|2021-12-21 07:13:40|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640070830000|2021-12-21 07:13:50|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|7
1640070840000|2021-12-21 07:14:00|935.3|930.3|935.4|930.4|935.5|930.5|935.3|930.3|4
1640070850000|2021-12-21 07:14:10|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|5
1640070860000|2021-12-21 07:14:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640070870000|2021-12-21 07:14:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640070910000|2021-12-21 07:15:10|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1640070920000|2021-12-21 07:15:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1640070930000|2021-12-21 07:15:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640070940000|2021-12-21 07:15:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640070950000|2021-12-21 07:15:50|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|5
1640070960000|2021-12-21 07:16:00|935.6|930.6|935.5|930.5|935.6|930.6|935.4|930.4|6
1640070970000|2021-12-21 07:16:10|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|7
1640070980000|2021-12-21 07:16:20|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640071000000|2021-12-21 07:16:40|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1640071010000|2021-12-21 07:16:50|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640071020000|2021-12-21 07:17:00|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640071030000|2021-12-21 07:17:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640071040000|2021-12-21 07:17:20|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640071050000|2021-12-21 07:17:30|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640071060000|2021-12-21 07:17:40|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1640071080000|2021-12-21 07:18:00|935.5|930.5|935.6|930.6|935.6|930.6|935.4|930.4|6
1640071090000|2021-12-21 07:18:10|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|6
1640071100000|2021-12-21 07:18:20|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1640071110000|2021-12-21 07:18:30|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1640071120000|2021-12-21 07:18:40|935.5|930.5|935.5|930.5|935.6|930.6|935.4|930.4|7
1640071130000|2021-12-21 07:18:50|935.4|930.4|935.6|930.6|935.6|930.6|935.4|930.4|5
1640071140000|2021-12-21 07:19:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640071150000|2021-12-21 07:19:10|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|3
1640071160000|2021-12-21 07:19:20|935.4|930.4|935.7|930.7|935.7|930.7|935.4|930.4|5
1640071170000|2021-12-21 07:19:30|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640071180000|2021-12-21 07:19:40|936|931|935.6|930.6|936|931|935.6|930.6|2
1640071200000|2021-12-21 07:20:00|935.8|930.8|936|931|936|931|935.7|930.7|3
1640071210000|2021-12-21 07:20:10|936.1|931.1|936.5|931.5|936.5|931.5|936.1|931.1|3
1640071220000|2021-12-21 07:20:20|936.4|931.4|936.8|931.8|936.9|931.9|936.4|931.4|6
1640071230000|2021-12-21 07:20:30|936.9|931.9|937.1|932.1|937.4|932.4|936.9|931.9|10
1640071240000|2021-12-21 07:20:40|937.2|932.2|937.1|932.1|937.2|932.2|937|932|8
1640071250000|2021-12-21 07:20:50|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1640071270000|2021-12-21 07:21:10|937.2|932.2|937|932|937.2|932.2|937|932|4
1640071280000|2021-12-21 07:21:20|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1640071290000|2021-12-21 07:21:30|937|932|936.9|931.9|937|932|936.9|931.9|2
1640071300000|2021-12-21 07:21:40|937.1|932.1|937|932|937.1|932.1|937|932|4
1640071310000|2021-12-21 07:21:50|937.1|932.1|936.8|931.8|937.1|932.1|936.6|931.6|14
1640071320000|2021-12-21 07:22:00|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|7
1640071330000|2021-12-21 07:22:10|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640071340000|2021-12-21 07:22:20|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1640071370000|2021-12-21 07:22:50|936.7|931.7|936.7|931.7|936.8|931.8|936.7|931.7|5
1640071380000|2021-12-21 07:23:00|936.8|931.8|937.2|932.2|937.2|932.2|936.8|931.8|7
1640071390000|2021-12-21 07:23:10|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640071410000|2021-12-21 07:23:30|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|5
1640071420000|2021-12-21 07:23:40|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640071430000|2021-12-21 07:23:50|937.4|932.4|937.3|932.3|937.4|932.4|937.2|932.2|3
1640071440000|2021-12-21 07:24:00|937.2|932.2|937.3|932.3|937.4|932.4|937.2|932.2|4
1640071450000|2021-12-21 07:24:10|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|4
1640071460000|2021-12-21 07:24:20|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|4
1640071470000|2021-12-21 07:24:30|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|4
1640071480000|2021-12-21 07:24:40|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1640071490000|2021-12-21 07:24:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640071500000|2021-12-21 07:25:00|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640071510000|2021-12-21 07:25:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640071520000|2021-12-21 07:25:20|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640071530000|2021-12-21 07:25:30|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|3
1640071560000|2021-12-21 07:26:00|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|8
1640071570000|2021-12-21 07:26:10|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|8
1640071580000|2021-12-21 07:26:20|938.3|933.3|938.5|933.5|938.5|933.5|938.3|933.3|4
1640071590000|2021-12-21 07:26:30|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|5
1640071600000|2021-12-21 07:26:40|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1640071610000|2021-12-21 07:26:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1640071620000|2021-12-21 07:27:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640071680000|2021-12-21 07:28:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1640071690000|2021-12-21 07:28:10|938.3|933.3|938.8|933.8|938.8|933.8|938.3|933.3|5
1640071710000|2021-12-21 07:28:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640071720000|2021-12-21 07:28:40|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640071740000|2021-12-21 07:29:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640071750000|2021-12-21 07:29:10|939.2|934.2|939.3|934.3|939.4|934.4|939|934|8
1640071760000|2021-12-21 07:29:20|939.4|934.4|939.3|934.3|939.4|934.4|939.2|934.2|6
1640071780000|2021-12-21 07:29:40|939.4|934.4|940.2|935.2|940.2|935.2|939.4|934.4|5
1640071790000|2021-12-21 07:29:50|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|5
1640071800000|2021-12-21 07:30:00|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1640071810000|2021-12-21 07:30:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1640071820000|2021-12-21 07:30:20|940.1|935.1|939.8|934.8|940.2|935.2|939.7|934.7|5
1640071830000|2021-12-21 07:30:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640071840000|2021-12-21 07:30:40|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|5
1640071850000|2021-12-21 07:30:50|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1640071860000|2021-12-21 07:31:00|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640071900000|2021-12-21 07:31:40|939.6|934.6|939.5|934.5|939.7|934.7|939.4|934.4|5
1640071930000|2021-12-21 07:32:10|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|4
1640071940000|2021-12-21 07:32:20|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|6
1640071950000|2021-12-21 07:32:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640071960000|2021-12-21 07:32:40|939.1|934.1|939|934|939.1|934.1|939|934|2
1640071970000|2021-12-21 07:32:50|938.9|933.9|938.9|933.9|939|934|938.9|933.9|9
1640071980000|2021-12-21 07:33:00|939|934|939.1|934.1|939.1|934.1|939|934|2
1640071990000|2021-12-21 07:33:10|939|934|939.1|934.1|939.1|934.1|939|934|2
1640072000000|2021-12-21 07:33:20|939|934|938.9|933.9|939|934|938.9|933.9|2
1640072020000|2021-12-21 07:33:40|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|2
1640072040000|2021-12-21 07:34:00|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|3
1640072060000|2021-12-21 07:34:20|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|7
1640072080000|2021-12-21 07:34:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640072100000|2021-12-21 07:35:00|939|934|939|934|939|934|938.9|933.9|3
1640072110000|2021-12-21 07:35:10|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|3
1640072120000|2021-12-21 07:35:20|939|934|939|934|939|934|939|934|1
1640072170000|2021-12-21 07:36:10|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640072200000|2021-12-21 07:36:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640072210000|2021-12-21 07:36:50|938.6|933.6|938.9|933.9|938.9|933.9|938.6|933.6|2
1640072220000|2021-12-21 07:37:00|939|934|939|934|939.1|934.1|938.9|933.9|11
1640072230000|2021-12-21 07:37:10|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1640072240000|2021-12-21 07:37:20|939|934|939.1|934.1|939.1|934.1|939|934|10
1640072250000|2021-12-21 07:37:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1640072260000|2021-12-21 07:37:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640072280000|2021-12-21 07:38:00|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|6
1640072290000|2021-12-21 07:38:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640072300000|2021-12-21 07:38:20|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1640072310000|2021-12-21 07:38:30|939.6|934.6|939.6|934.6|939.7|934.7|939.4|934.4|8
1640072320000|2021-12-21 07:38:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640072330000|2021-12-21 07:38:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640072340000|2021-12-21 07:39:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640072350000|2021-12-21 07:39:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|6
1640072380000|2021-12-21 07:39:40|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640072390000|2021-12-21 07:39:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640072420000|2021-12-21 07:40:20|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1640072430000|2021-12-21 07:40:30|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|3
1640072450000|2021-12-21 07:40:50|939|934|939|934|939|934|939|934|1
1640072460000|2021-12-21 07:41:00|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|2
1640072480000|2021-12-21 07:41:20|939|934|939|934|939|934|939|934|1
1640072500000|2021-12-21 07:41:40|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|2
1640072510000|2021-12-21 07:41:50|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|2
1640072520000|2021-12-21 07:42:00|939|934|939|934|939.1|934.1|939|934|5
1640072530000|2021-12-21 07:42:10|939.1|934.1|939|934|939.1|934.1|938.9|933.9|9
1640072540000|2021-12-21 07:42:20|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|2
1640072580000|2021-12-21 07:43:00|939|934|939.1|934.1|939.1|934.1|939|934|2
1640072600000|2021-12-21 07:43:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1640072610000|2021-12-21 07:43:30|939|934|939|934|939.1|934.1|939|934|3
1640072630000|2021-12-21 07:43:50|939.1|934.1|939|934|939.1|934.1|939|934|6
1640072640000|2021-12-21 07:44:00|939.1|934.1|939|934|939.1|934.1|939|934|2
1640072660000|2021-12-21 07:44:20|938.9|933.9|939|934|939|934|938.9|933.9|4
1640072670000|2021-12-21 07:44:30|938.9|933.9|939|934|939|934|938.9|933.9|6
1640072680000|2021-12-21 07:44:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640072690000|2021-12-21 07:44:50|939|934|938.9|933.9|939|934|938.9|933.9|2
1640072700000|2021-12-21 07:45:00|939|934|938.9|933.9|939|934|938.9|933.9|2
1640072710000|2021-12-21 07:45:10|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1640072720000|2021-12-21 07:45:20|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1640072730000|2021-12-21 07:45:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640072740000|2021-12-21 07:45:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|6
1640072750000|2021-12-21 07:45:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640072760000|2021-12-21 07:46:00|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1640072770000|2021-12-21 07:46:10|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|7
1640072780000|2021-12-21 07:46:20|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640072800000|2021-12-21 07:46:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640072810000|2021-12-21 07:46:50|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1640072850000|2021-12-21 07:47:30|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|3
1640072860000|2021-12-21 07:47:40|938.5|933.5|938.5|933.5|938.6|933.6|938.4|933.4|9
1640072870000|2021-12-21 07:47:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640072880000|2021-12-21 07:48:00|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|7
1640072890000|2021-12-21 07:48:10|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|5
1640072900000|2021-12-21 07:48:20|938.5|933.5|938.2|933.2|938.6|933.6|938.2|933.2|5
1640072910000|2021-12-21 07:48:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640072920000|2021-12-21 07:48:40|938|933|938.1|933.1|938.1|933.1|938|933|2
1640072940000|2021-12-21 07:49:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640072950000|2021-12-21 07:49:10|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|4
1640072960000|2021-12-21 07:49:20|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|5
1640072980000|2021-12-21 07:49:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640072990000|2021-12-21 07:49:50|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1640073010000|2021-12-21 07:50:10|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|6
1640073020000|2021-12-21 07:50:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640073040000|2021-12-21 07:50:40|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1640073050000|2021-12-21 07:50:50|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|2
1640073060000|2021-12-21 07:51:00|938.7|933.7|938.4|933.4|938.7|933.7|938.4|933.4|6
1640073070000|2021-12-21 07:51:10|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1640073080000|2021-12-21 07:51:20|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1640073090000|2021-12-21 07:51:30|938.3|933.3|938.3|933.3|938.5|933.5|938.2|933.2|6
1640073100000|2021-12-21 07:51:40|938.4|933.4|938.4|933.4|938.5|933.5|938.3|933.3|11
1640073110000|2021-12-21 07:51:50|938.3|933.3|938.5|933.5|938.5|933.5|938.3|933.3|7
1640073120000|2021-12-21 07:52:00|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|5
1640073130000|2021-12-21 07:52:10|938.5|933.5|938.4|933.4|938.5|933.5|938.3|933.3|6
1640073140000|2021-12-21 07:52:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640073190000|2021-12-21 07:53:10|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640073200000|2021-12-21 07:53:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640073210000|2021-12-21 07:53:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640073230000|2021-12-21 07:53:50|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640073250000|2021-12-21 07:54:10|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|6
1640073260000|2021-12-21 07:54:20|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|7
1640073270000|2021-12-21 07:54:30|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|6
1640073280000|2021-12-21 07:54:40|938.8|933.8|939.2|934.2|939.2|934.2|938.7|933.7|7
1640073290000|2021-12-21 07:54:50|939.1|934.1|938.6|933.6|939.1|934.1|938.6|933.6|4
1640073300000|2021-12-21 07:55:00|938.7|933.7|939.1|934.1|939.1|934.1|938.7|933.7|4
1640073320000|2021-12-21 07:55:20|939.3|934.3|938.9|933.9|939.3|934.3|938.9|933.9|3
1640073330000|2021-12-21 07:55:30|939|934|938.9|933.9|939|934|938.9|933.9|2
1640073340000|2021-12-21 07:55:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640073350000|2021-12-21 07:55:50|938.8|933.8|939|934|939|934|938.8|933.8|4
1640073360000|2021-12-21 07:56:00|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|9
1640073370000|2021-12-21 07:56:10|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1640073390000|2021-12-21 07:56:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640073400000|2021-12-21 07:56:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640073410000|2021-12-21 07:56:50|939|934|939|934|939|934|939|934|1
1640073420000|2021-12-21 07:57:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640073430000|2021-12-21 07:57:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640073440000|2021-12-21 07:57:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640073460000|2021-12-21 07:57:40|939|934|938.9|933.9|939|934|938.9|933.9|6
1640073470000|2021-12-21 07:57:50|939|934|939|934|939|934|938.9|933.9|3
1640073500000|2021-12-21 07:58:20|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640073510000|2021-12-21 07:58:30|939|934|938.9|933.9|939|934|938.9|933.9|2
1640073520000|2021-12-21 07:58:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640073530000|2021-12-21 07:58:50|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640073540000|2021-12-21 07:59:00|938.8|933.8|939|934|939|934|938.8|933.8|15
1640073550000|2021-12-21 07:59:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640073560000|2021-12-21 07:59:20|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640073570000|2021-12-21 07:59:30|939|934|939|934|939|934|938.9|933.9|3
1640073580000|2021-12-21 07:59:40|938.9|933.9|939.2|934.2|939.2|934.2|938.9|933.9|4
1640073590000|2021-12-21 07:59:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640073600000|2021-12-21 08:00:00|939.7|934.7|939.2|934.2|939.7|934.7|939.2|934.2|8
1640073610000|2021-12-21 08:00:10|939|934|939.1|934.1|939.1|934.1|938.8|933.8|5
1640073620000|2021-12-21 08:00:20|939.2|934.2|938.8|933.8|939.3|934.3|938.8|933.8|10
1640073630000|2021-12-21 08:00:30|938.7|933.7|938.8|933.8|938.9|933.9|938.7|933.7|10
1640073640000|2021-12-21 08:00:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640073650000|2021-12-21 08:00:50|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|9
1640073660000|2021-12-21 08:01:00|939|934|939|934|939|934|938.9|933.9|13
1640073670000|2021-12-21 08:01:10|938.9|933.9|939.2|934.2|939.3|934.3|938.9|933.9|6
1640073680000|2021-12-21 08:01:20|939.1|934.1|939.1|934.1|939.2|934.2|939|934|7
1640073690000|2021-12-21 08:01:30|939|934|939.1|934.1|939.1|934.1|939|934|8
1640073700000|2021-12-21 08:01:40|939|934|939.2|934.2|939.2|934.2|939|934|3
1640073720000|2021-12-21 08:02:00|939.3|934.3|939.2|934.2|939.7|934.7|939.2|934.2|9
1640073730000|2021-12-21 08:02:10|939.3|934.3|939.4|934.4|939.7|934.7|939.3|934.3|5
1640073750000|2021-12-21 08:02:30|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|13
1640073760000|2021-12-21 08:02:40|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1640073770000|2021-12-21 08:02:50|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|4
1640073780000|2021-12-21 08:03:00|939.7|934.7|939.8|934.8|939.8|934.8|939.5|934.5|7
1640073790000|2021-12-21 08:03:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|6
1640073800000|2021-12-21 08:03:20|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|5
1640073810000|2021-12-21 08:03:30|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|5
1640073820000|2021-12-21 08:03:40|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|6
1640073830000|2021-12-21 08:03:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640073840000|2021-12-21 08:04:00|939.9|934.9|939.3|934.3|939.9|934.9|939.2|934.2|10
1640073850000|2021-12-21 08:04:10|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|2
1640073860000|2021-12-21 08:04:20|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1640073870000|2021-12-21 08:04:30|939.2|934.2|939|934|939.2|934.2|939|934|5
1640073880000|2021-12-21 08:04:40|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|3
1640073890000|2021-12-21 08:04:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640073900000|2021-12-21 08:05:00|939|934|939.4|934.4|939.4|934.4|939|934|4
1640073910000|2021-12-21 08:05:10|939|934|939|934|939|934|939|934|1
1640073920000|2021-12-21 08:05:20|939.4|934.4|940.2|935.2|940.2|935.2|939.4|934.4|4
1640073930000|2021-12-21 08:05:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1640073940000|2021-12-21 08:05:40|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1640073950000|2021-12-21 08:05:50|940.2|935.2|940.4|935.4|940.4|935.4|940.2|935.2|5
1640073960000|2021-12-21 08:06:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|6
1640073970000|2021-12-21 08:06:10|940.7|935.7|941|936|941.1|936.1|940.7|935.7|12
1640073980000|2021-12-21 08:06:20|941.1|936.1|941.1|936.1|941.5|936.5|941|936|9
1640073990000|2021-12-21 08:06:30|941|936|941.4|936.4|941.4|936.4|941|936|9
1640074000000|2021-12-21 08:06:40|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|13
1640074010000|2021-12-21 08:06:50|941.4|936.4|941.3|936.3|941.4|936.4|941.3|936.3|2
1640074020000|2021-12-21 08:07:00|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|8
1640074030000|2021-12-21 08:07:10|941.4|936.4|941.5|936.5|941.5|936.5|941.3|936.3|6
1640074040000|2021-12-21 08:07:20|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1640074050000|2021-12-21 08:07:30|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|5
1640074060000|2021-12-21 08:07:40|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1640074070000|2021-12-21 08:07:50|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1640074080000|2021-12-21 08:08:00|941.5|936.5|941.4|936.4|941.5|936.5|941.3|936.3|6
1640074090000|2021-12-21 08:08:10|941.5|936.5|941.3|936.3|941.5|936.5|941.3|936.3|7
1640074100000|2021-12-21 08:08:20|941.2|936.2|941.2|936.2|941.3|936.3|941.2|936.2|3
1640074110000|2021-12-21 08:08:30|941.3|936.3|941.4|936.4|941.5|936.5|941.2|936.2|10
1640074120000|2021-12-21 08:08:40|941.5|936.5|941.8|936.8|942|937|941.5|936.5|7
1640074130000|2021-12-21 08:08:50|941.5|936.5|941.1|936.1|941.6|936.6|941.1|936.1|9
1640074140000|2021-12-21 08:09:00|941.2|936.2|941.4|936.4|941.4|936.4|941.2|936.2|5
1640074160000|2021-12-21 08:09:20|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|3
1640074170000|2021-12-21 08:09:30|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|6
1640074180000|2021-12-21 08:09:40|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|5
1640074190000|2021-12-21 08:09:50|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1640074200000|2021-12-21 08:10:00|942|937|942.4|937.4|942.4|937.4|942|937|8
1640074210000|2021-12-21 08:10:10|942.3|937.3|941.9|936.9|942.3|937.3|941.8|936.8|9
1640074220000|2021-12-21 08:10:20|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1640074230000|2021-12-21 08:10:30|942|937|942|937|942|937|942|937|1
1640074240000|2021-12-21 08:10:40|942.1|937.1|941.8|936.8|942.1|937.1|941.6|936.6|8
1640074250000|2021-12-21 08:10:50|941.9|936.9|942|937|942|937|941.9|936.9|2
1640074290000|2021-12-21 08:11:30|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|6
1640074300000|2021-12-21 08:11:40|942.7|937.7|942.8|937.8|943|938|942.7|937.7|8
1640074310000|2021-12-21 08:11:50|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|4
1640074320000|2021-12-21 08:12:00|942.7|937.7|942.5|937.5|942.9|937.9|942.5|937.5|5
1640074330000|2021-12-21 08:12:10|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|4
1640074340000|2021-12-21 08:12:20|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|5
1640074350000|2021-12-21 08:12:30|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|6
1640074370000|2021-12-21 08:12:50|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|10
1640074380000|2021-12-21 08:13:00|942.4|937.4|942.9|937.9|942.9|937.9|942.4|937.4|9
1640074390000|2021-12-21 08:13:10|943|938|942.9|937.9|943|938|942.9|937.9|8
1640074400000|2021-12-21 08:13:20|942.8|937.8|943|938|943.1|938.1|942.8|937.8|7
1640074410000|2021-12-21 08:13:30|943.1|938.1|943|938|943.1|938.1|943|938|4
1640074420000|2021-12-21 08:13:40|943.1|938.1|943|938|943.1|938.1|943|938|2
1640074430000|2021-12-21 08:13:50|943.1|938.1|943|938|943.2|938.2|943|938|5
1640074440000|2021-12-21 08:14:00|943.1|938.1|943.1|938.1|943.2|938.2|943|938|5
1640074460000|2021-12-21 08:14:20|943|938|943.5|938.5|943.5|938.5|942.8|937.8|7
1640074470000|2021-12-21 08:14:30|944|939|943.4|938.4|944|939|943.3|938.3|12
1640074480000|2021-12-21 08:14:40|943.5|938.5|943.7|938.7|943.7|938.7|943.5|938.5|2
1640074490000|2021-12-21 08:14:50|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|6
1640074500000|2021-12-21 08:15:00|944.1|939.1|944.2|939.2|944.2|939.2|944|939|8
1640074510000|2021-12-21 08:15:10|944.3|939.3|944.2|939.2|944.3|939.3|944.1|939.1|8
1640074520000|2021-12-21 08:15:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1640074530000|2021-12-21 08:15:30|944.1|939.1|943.7|938.7|944.1|939.1|943.7|938.7|6
1640074540000|2021-12-21 08:15:40|943.8|938.8|943.4|938.4|943.8|938.8|943.4|938.4|4
1640074560000|2021-12-21 08:16:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|6
1640074580000|2021-12-21 08:16:20|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|3
1640074590000|2021-12-21 08:16:30|943|938|943.3|938.3|943.3|938.3|943|938|4
1640074600000|2021-12-21 08:16:40|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|4
1640074620000|2021-12-21 08:17:00|943.2|938.2|943.5|938.5|943.6|938.6|943.2|938.2|8
1640074630000|2021-12-21 08:17:10|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640074640000|2021-12-21 08:17:20|943.6|938.6|943.3|938.3|943.6|938.6|943.3|938.3|7
1640074650000|2021-12-21 08:17:30|943.4|938.4|943.5|938.5|943.6|938.6|943.4|938.4|4
1640074660000|2021-12-21 08:17:40|943.4|938.4|943.4|938.4|943.4|938.4|943.3|938.3|5
1640074680000|2021-12-21 08:18:00|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|8
1640074690000|2021-12-21 08:18:10|943|938|942.8|937.8|943|938|942.8|937.8|5
1640074700000|2021-12-21 08:18:20|942.7|937.7|942.5|937.5|942.7|937.7|942.5|937.5|2
1640074710000|2021-12-21 08:18:30|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|3
1640074720000|2021-12-21 08:18:40|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|3
1640074730000|2021-12-21 08:18:50|942.9|937.9|943|938|943|938|942.8|937.8|4
1640074740000|2021-12-21 08:19:00|943.1|938.1|942.8|937.8|943.1|938.1|942.8|937.8|3
1640074760000|2021-12-21 08:19:20|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1640074770000|2021-12-21 08:19:30|942.5|937.5|942|937|942.5|937.5|942|937|2
1640074780000|2021-12-21 08:19:40|942.1|937.1|942|937|942.1|937.1|942|937|2
1640074800000|2021-12-21 08:20:00|942.1|937.1|942|937|942.1|937.1|942|937|2
1640074810000|2021-12-21 08:20:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1640074820000|2021-12-21 08:20:20|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|3
1640074830000|2021-12-21 08:20:30|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1640074840000|2021-12-21 08:20:40|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|5
1640074850000|2021-12-21 08:20:50|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1640074860000|2021-12-21 08:21:00|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1640074870000|2021-12-21 08:21:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1640074890000|2021-12-21 08:21:30|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1640074900000|2021-12-21 08:21:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1640074910000|2021-12-21 08:21:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1640074920000|2021-12-21 08:22:00|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|3
1640074940000|2021-12-21 08:22:20|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|3
1640074950000|2021-12-21 08:22:30|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1640074960000|2021-12-21 08:22:40|941.9|936.9|942|937|942|937|941.8|936.8|6
1640074970000|2021-12-21 08:22:50|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|5
1640074980000|2021-12-21 08:23:00|941.8|936.8|942.4|937.4|942.5|937.5|941.8|936.8|7
1640074990000|2021-12-21 08:23:10|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1640075030000|2021-12-21 08:23:50|942.5|937.5|942.3|937.3|942.5|937.5|942.3|937.3|2
1640075040000|2021-12-21 08:24:00|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|5
1640075050000|2021-12-21 08:24:10|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1640075060000|2021-12-21 08:24:20|942.5|937.5|942.7|937.7|942.7|937.7|942.5|937.5|7
1640075070000|2021-12-21 08:24:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|12
1640075080000|2021-12-21 08:24:40|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|5
1640075090000|2021-12-21 08:24:50|942.1|937.1|941.9|936.9|942.2|937.2|941.9|936.9|4
1640075100000|2021-12-21 08:25:00|942.1|937.1|942.1|937.1|942.2|937.2|942|937|11
1640075110000|2021-12-21 08:25:10|942|937|942|937|942.1|937.1|941.9|936.9|7
1640075120000|2021-12-21 08:25:20|942.1|937.1|942.3|937.3|942.4|937.4|942|937|8
1640075130000|2021-12-21 08:25:30|942.4|937.4|942.4|937.4|942.4|937.4|942.2|937.2|5
1640075140000|2021-12-21 08:25:40|942.1|937.1|941.7|936.7|942.1|937.1|941.7|936.7|5
1640075150000|2021-12-21 08:25:50|941.6|936.6|941.7|936.7|941.7|936.7|941.5|936.5|4
1640075160000|2021-12-21 08:26:00|941.5|936.5|941.6|936.6|941.7|936.7|941.3|936.3|11
1640075170000|2021-12-21 08:26:10|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1640075180000|2021-12-21 08:26:20|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1640075190000|2021-12-21 08:26:30|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|3
1640075200000|2021-12-21 08:26:40|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1640075210000|2021-12-21 08:26:50|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1640075220000|2021-12-21 08:27:00|941.6|936.6|941.9|936.9|942|937|941.6|936.6|10
1640075240000|2021-12-21 08:27:20|942.1|937.1|942.1|937.1|942.3|937.3|941.7|936.7|9
1640075250000|2021-12-21 08:27:30|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1640075260000|2021-12-21 08:27:40|942|937|942|937|942|937|941.8|936.8|6
1640075270000|2021-12-21 08:27:50|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|6
1640075280000|2021-12-21 08:28:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|4
1640075290000|2021-12-21 08:28:10|942|937|942.1|937.1|942.3|937.3|942|937|11
1640075300000|2021-12-21 08:28:20|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1640075310000|2021-12-21 08:28:30|942.1|937.1|942.2|937.2|942.2|937.2|942|937|6
1640075320000|2021-12-21 08:28:40|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|4
1640075330000|2021-12-21 08:28:50|942.1|937.1|942.3|937.3|942.4|937.4|942.1|937.1|5
1640075340000|2021-12-21 08:29:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1640075350000|2021-12-21 08:29:10|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1640075360000|2021-12-21 08:29:20|942|937|942|937|942|937|942|937|1
1640075380000|2021-12-21 08:29:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1640075390000|2021-12-21 08:29:50|942.1|937.1|942|937|942.1|937.1|942|937|2
1640075400000|2021-12-21 08:30:00|942.1|937.1|942|937|942.1|937.1|941.9|936.9|6
1640075410000|2021-12-21 08:30:10|941.9|936.9|942|937|942|937|941.9|936.9|4
1640075430000|2021-12-21 08:30:30|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1640075440000|2021-12-21 08:30:40|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|18
1640075450000|2021-12-21 08:30:50|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1640075460000|2021-12-21 08:31:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1640075470000|2021-12-21 08:31:10|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1640075480000|2021-12-21 08:31:20|941.8|936.8|941.9|936.9|942|937|941.8|936.8|6
1640075490000|2021-12-21 08:31:30|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1640075500000|2021-12-21 08:31:40|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|3
1640075510000|2021-12-21 08:31:50|941.6|936.6|941.5|936.5|941.6|936.6|941.5|936.5|2
1640075520000|2021-12-21 08:32:00|941.6|936.6|941.7|936.7|941.7|936.7|941.6|936.6|2
1640075530000|2021-12-21 08:32:10|941.8|936.8|942|937|942.1|937.1|941.8|936.8|5
1640075540000|2021-12-21 08:32:20|942.1|937.1|942.2|937.2|942.3|937.3|942.1|937.1|4
1640075550000|2021-12-21 08:32:30|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|4
1640075560000|2021-12-21 08:32:40|942.3|937.3|942.3|937.3|942.4|937.4|942.2|937.2|5
1640075570000|2021-12-21 08:32:50|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1640075590000|2021-12-21 08:33:10|942.3|937.3|942|937|942.3|937.3|942|937|5
1640075600000|2021-12-21 08:33:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1640075610000|2021-12-21 08:33:30|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|7
1640075620000|2021-12-21 08:33:40|941.7|936.7|941.8|936.8|941.8|936.8|941.6|936.6|8
1640075630000|2021-12-21 08:33:50|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|5
1640075640000|2021-12-21 08:34:00|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|2
1640075650000|2021-12-21 08:34:10|941.8|936.8|941.9|936.9|942|937|941.7|936.7|12
1640075660000|2021-12-21 08:34:20|942|937|942|937|942.2|937.2|942|937|9
1640075670000|2021-12-21 08:34:30|941.8|936.8|942|937|942|937|941.8|936.8|8
1640075680000|2021-12-21 08:34:40|942.1|937.1|942.2|937.2|942.2|937.2|941.8|936.8|6
1640075690000|2021-12-21 08:34:50|942.1|937.1|942.3|937.3|942.3|937.3|942|937|11
1640075700000|2021-12-21 08:35:00|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1640075710000|2021-12-21 08:35:10|942.3|937.3|942|937|942.3|937.3|942|937|3
1640075720000|2021-12-21 08:35:20|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|3
1640075730000|2021-12-21 08:35:30|942.2|937.2|942.2|937.2|942.2|937.2|942.1|937.1|5
1640075740000|2021-12-21 08:35:40|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1640075760000|2021-12-21 08:36:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1640075770000|2021-12-21 08:36:10|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1640075780000|2021-12-21 08:36:20|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|9
1640075790000|2021-12-21 08:36:30|942.4|937.4|942.4|937.4|942.4|937.4|942.4|937.4|1
1640075800000|2021-12-21 08:36:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1640075810000|2021-12-21 08:36:50|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1640075820000|2021-12-21 08:37:00|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|6
1640075830000|2021-12-21 08:37:10|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|4
1640075840000|2021-12-21 08:37:20|942.3|937.3|942.4|937.4|942.5|937.5|942.3|937.3|4
1640075850000|2021-12-21 08:37:30|942.5|937.5|942.5|937.5|942.7|937.7|942.5|937.5|7
1640075870000|2021-12-21 08:37:50|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1640075880000|2021-12-21 08:38:00|942.4|937.4|942.7|937.7|942.8|937.8|942.4|937.4|16
1640075890000|2021-12-21 08:38:10|942.8|937.8|942.8|937.8|942.9|937.9|942.7|937.7|9
1640075900000|2021-12-21 08:38:20|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|5
1640075910000|2021-12-21 08:38:30|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|4
1640075920000|2021-12-21 08:38:40|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1640075930000|2021-12-21 08:38:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|12
1640075940000|2021-12-21 08:39:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640075950000|2021-12-21 08:39:10|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1640075960000|2021-12-21 08:39:20|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|3
1640075980000|2021-12-21 08:39:40|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1640075990000|2021-12-21 08:39:50|942.9|937.9|943|938|943|938|942.9|937.9|2
1640076000000|2021-12-21 08:40:00|943.1|938.1|942.9|937.9|943.1|938.1|942.7|937.7|21
1640076010000|2021-12-21 08:40:10|942.8|937.8|943.2|938.2|943.2|938.2|942.7|937.7|7
1640076030000|2021-12-21 08:40:30|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1640076050000|2021-12-21 08:40:50|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|2
1640076070000|2021-12-21 08:41:10|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|2
1640076080000|2021-12-21 08:41:20|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1640076090000|2021-12-21 08:41:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1640076100000|2021-12-21 08:41:40|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1640076110000|2021-12-21 08:41:50|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|3
1640076120000|2021-12-21 08:42:00|942.8|937.8|942.8|937.8|942.9|937.9|942.7|937.7|7
1640076140000|2021-12-21 08:42:20|942.7|937.7|942.8|937.8|942.8|937.8|942.7|937.7|4
1640076170000|2021-12-21 08:42:50|942.7|937.7|942.7|937.7|942.8|937.8|942.7|937.7|7
1640076180000|2021-12-21 08:43:00|942.8|937.8|943|938|943.1|938.1|942.8|937.8|4
1640076190000|2021-12-21 08:43:10|943.1|938.1|943.2|938.2|943.2|938.2|942.8|937.8|7
1640076200000|2021-12-21 08:43:20|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|6
1640076210000|2021-12-21 08:43:30|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|4
1640076230000|2021-12-21 08:43:50|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640076240000|2021-12-21 08:44:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1640076250000|2021-12-21 08:44:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640076270000|2021-12-21 08:44:30|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1640076280000|2021-12-21 08:44:40|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|3
1640076320000|2021-12-21 08:45:20|943.3|938.3|943|938|943.3|938.3|943|938|6
1640076330000|2021-12-21 08:45:30|943.1|938.1|943|938|943.1|938.1|943|938|6
1640076340000|2021-12-21 08:45:40|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1640076350000|2021-12-21 08:45:50|943|938|943|938|943.1|938.1|943|938|11
1640076360000|2021-12-21 08:46:00|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1640076370000|2021-12-21 08:46:10|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1640076380000|2021-12-21 08:46:20|943|938|943.2|938.2|943.2|938.2|943|938|7
1640076390000|2021-12-21 08:46:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1640076400000|2021-12-21 08:46:40|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|9
1640076410000|2021-12-21 08:46:50|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1640076430000|2021-12-21 08:47:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640076440000|2021-12-21 08:47:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1640076450000|2021-12-21 08:47:30|943.5|938.5|943.3|938.3|943.6|938.6|943.3|938.3|3
1640076470000|2021-12-21 08:47:50|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1640076480000|2021-12-21 08:48:00|943.5|938.5|943.7|938.7|943.9|938.9|943.5|938.5|10
1640076490000|2021-12-21 08:48:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1640076500000|2021-12-21 08:48:20|943.8|938.8|944|939|944.1|939.1|943.8|938.8|4
1640076520000|2021-12-21 08:48:40|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|3
1640076530000|2021-12-21 08:48:50|944|939|944|939|944|939|943.9|938.9|3
1640076540000|2021-12-21 08:49:00|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|3
1640076550000|2021-12-21 08:49:10|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|3
1640076580000|2021-12-21 08:49:40|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640076590000|2021-12-21 08:49:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1640076600000|2021-12-21 08:50:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640076630000|2021-12-21 08:50:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1640076640000|2021-12-21 08:50:40|943.5|938.5|943.2|938.2|943.5|938.5|943.2|938.2|10
1640076650000|2021-12-21 08:50:50|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1640076660000|2021-12-21 08:51:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640076670000|2021-12-21 08:51:10|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1640076680000|2021-12-21 08:51:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1640076690000|2021-12-21 08:51:30|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1640076700000|2021-12-21 08:51:40|943|938|943.1|938.1|943.1|938.1|943|938|2
1640076720000|2021-12-21 08:52:00|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1640076730000|2021-12-21 08:52:10|943.2|938.2|943.2|938.2|943.3|938.3|943.1|938.1|7
1640076740000|2021-12-21 08:52:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1640076750000|2021-12-21 08:52:30|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1640076760000|2021-12-21 08:52:40|943.3|938.3|943.5|938.5|943.5|938.5|943.2|938.2|4
1640076770000|2021-12-21 08:52:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640076780000|2021-12-21 08:53:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|9
1640076790000|2021-12-21 08:53:10|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|5
1640076810000|2021-12-21 08:53:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|6
1640076820000|2021-12-21 08:53:40|943.4|938.4|943.4|938.4|943.5|938.5|943.3|938.3|4
1640076830000|2021-12-21 08:53:50|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|4
1640076840000|2021-12-21 08:54:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640076850000|2021-12-21 08:54:10|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1640076860000|2021-12-21 08:54:20|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1640076870000|2021-12-21 08:54:30|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|3
1640076880000|2021-12-21 08:54:40|943.2|938.2|943.1|938.1|943.3|938.3|943.1|938.1|4
1640076890000|2021-12-21 08:54:50|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1640076900000|2021-12-21 08:55:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1640076920000|2021-12-21 08:55:20|943.1|938.1|943.1|938.1|943.1|938.1|943|938|3
1640076930000|2021-12-21 08:55:30|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|9
1640076940000|2021-12-21 08:55:40|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1640076950000|2021-12-21 08:55:50|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|3
1640076960000|2021-12-21 08:56:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|7
1640076970000|2021-12-21 08:56:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|8
1640076980000|2021-12-21 08:56:20|943.6|938.6|943.5|938.5|943.6|938.6|943.4|938.4|8
1640076990000|2021-12-21 08:56:30|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1640077000000|2021-12-21 08:56:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1640077010000|2021-12-21 08:56:50|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1640077030000|2021-12-21 08:57:10|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1640077040000|2021-12-21 08:57:20|943.1|938.1|943|938|943.1|938.1|943|938|4
1640077050000|2021-12-21 08:57:30|942.8|937.8|942.8|937.8|942.9|937.9|942.8|937.8|5
1640077060000|2021-12-21 08:57:40|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1640077070000|2021-12-21 08:57:50|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1640077080000|2021-12-21 08:58:00|943.2|938.2|943.3|938.3|943.3|938.3|943.2|938.2|2
1640077090000|2021-12-21 08:58:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640077100000|2021-12-21 08:58:20|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1640077110000|2021-12-21 08:58:30|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|4
1640077120000|2021-12-21 08:58:40|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1640077130000|2021-12-21 08:58:50|943.4|938.4|943.7|938.7|943.7|938.7|943.4|938.4|11
1640077140000|2021-12-21 08:59:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640077160000|2021-12-21 08:59:20|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|4
1640077170000|2021-12-21 08:59:30|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|4
1640077180000|2021-12-21 08:59:40|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|6
1640077190000|2021-12-21 08:59:50|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|3
1640077200000|2021-12-21 09:00:00|943.6|938.6|943.7|938.7|943.8|938.8|943.6|938.6|8
1640077210000|2021-12-21 09:00:10|943.8|938.8|943.8|938.8|944|939|943.8|938.8|7
1640077220000|2021-12-21 09:00:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1640077230000|2021-12-21 09:00:30|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640077240000|2021-12-21 09:00:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1640077250000|2021-12-21 09:00:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640077260000|2021-12-21 09:01:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640077270000|2021-12-21 09:01:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1640077280000|2021-12-21 09:01:20|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|5
1640077290000|2021-12-21 09:01:30|943.4|938.4|943.2|938.2|943.4|938.4|943.1|938.1|4
1640077300000|2021-12-21 09:01:40|943.4|938.4|943.5|938.5|943.5|938.5|943.3|938.3|6
1640077310000|2021-12-21 09:01:50|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640077320000|2021-12-21 09:02:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|6
1640077330000|2021-12-21 09:02:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1640077340000|2021-12-21 09:02:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640077350000|2021-12-21 09:02:30|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|5
1640077360000|2021-12-21 09:02:40|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1640077370000|2021-12-21 09:02:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640077380000|2021-12-21 09:03:00|943.8|938.8|944.1|939.1|944.1|939.1|943.8|938.8|3
1640077390000|2021-12-21 09:03:10|944|939|944.1|939.1|944.1|939.1|944|939|2
1640077400000|2021-12-21 09:03:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640077410000|2021-12-21 09:03:30|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640077420000|2021-12-21 09:03:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640077430000|2021-12-21 09:03:50|944|939|943.8|938.8|944|939|943.8|938.8|2
1640077440000|2021-12-21 09:04:00|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1640077450000|2021-12-21 09:04:10|944|939|944|939|944|939|943.9|938.9|3
1640077460000|2021-12-21 09:04:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640077480000|2021-12-21 09:04:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640077490000|2021-12-21 09:04:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640077500000|2021-12-21 09:05:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1640077510000|2021-12-21 09:05:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1640077530000|2021-12-21 09:05:30|944.7|939.7|945.1|940.1|945.1|940.1|944.7|939.7|4
1640077540000|2021-12-21 09:05:40|945|940|945.2|940.2|945.2|940.2|945|940|5
1640077550000|2021-12-21 09:05:50|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1640077570000|2021-12-21 09:06:10|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1640077580000|2021-12-21 09:06:20|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1640077590000|2021-12-21 09:06:30|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|4
1640077600000|2021-12-21 09:06:40|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|5
1640077610000|2021-12-21 09:06:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1640077620000|2021-12-21 09:07:00|944.8|939.8|944.9|939.9|944.9|939.9|944.6|939.6|6
1640077630000|2021-12-21 09:07:10|944.8|939.8|944.8|939.8|944.9|939.9|944.6|939.6|6
1640077640000|2021-12-21 09:07:20|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|9
1640077650000|2021-12-21 09:07:30|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1640077660000|2021-12-21 09:07:40|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1640077670000|2021-12-21 09:07:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1640077680000|2021-12-21 09:08:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1640077690000|2021-12-21 09:08:10|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|4
1640077700000|2021-12-21 09:08:20|944.8|939.8|945|940|945|940|944.8|939.8|3
1640077710000|2021-12-21 09:08:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640077720000|2021-12-21 09:08:40|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|6
1640077730000|2021-12-21 09:08:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640077740000|2021-12-21 09:09:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640077750000|2021-12-21 09:09:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1640077760000|2021-12-21 09:09:20|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1640077770000|2021-12-21 09:09:30|945|940|945|940|945.1|940.1|945|940|3
1640077780000|2021-12-21 09:09:40|945.1|940.1|945.1|940.1|945.1|940.1|945|940|5
1640077790000|2021-12-21 09:09:50|945|940|944.8|939.8|945.1|940.1|944.8|939.8|7
1640077800000|2021-12-21 09:10:00|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|3
1640077810000|2021-12-21 09:10:10|945.4|940.4|945|940|945.4|940.4|945|940|3
1640077830000|2021-12-21 09:10:30|944.9|939.9|945|940|945|940|944.8|939.8|4
1640077850000|2021-12-21 09:10:50|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1640077860000|2021-12-21 09:11:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1640077870000|2021-12-21 09:11:10|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|8
1640077880000|2021-12-21 09:11:20|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1640077890000|2021-12-21 09:11:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1640077900000|2021-12-21 09:11:40|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|4
1640077910000|2021-12-21 09:11:50|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1640077920000|2021-12-21 09:12:00|945.6|940.6|945.7|940.7|945.8|940.8|945.5|940.5|14
1640077930000|2021-12-21 09:12:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1640077950000|2021-12-21 09:12:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1640077960000|2021-12-21 09:12:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1640077980000|2021-12-21 09:13:00|946|941|945.9|940.9|946|941|945.7|940.7|6
1640077990000|2021-12-21 09:13:10|946|941|946.1|941.1|946.1|941.1|946|941|2
1640078010000|2021-12-21 09:13:30|946|941|946|941|946|941|945.9|940.9|3
1640078030000|2021-12-21 09:13:50|946.1|941.1|946|941|946.1|941.1|946|941|8
1640078040000|2021-12-21 09:14:00|946.1|941.1|946.4|941.4|946.4|941.4|946|941|5
1640078050000|2021-12-21 09:14:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|6
1640078070000|2021-12-21 09:14:30|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|6
1640078080000|2021-12-21 09:14:40|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|5
1640078090000|2021-12-21 09:14:50|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1640078100000|2021-12-21 09:15:00|946.3|941.3|946.4|941.4|946.4|941.4|946.1|941.1|7
1640078110000|2021-12-21 09:15:10|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|6
1640078120000|2021-12-21 09:15:20|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|7
1640078130000|2021-12-21 09:15:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1640078140000|2021-12-21 09:15:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640078150000|2021-12-21 09:15:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1640078160000|2021-12-21 09:16:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640078180000|2021-12-21 09:16:20|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|6
1640078190000|2021-12-21 09:16:30|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1640078200000|2021-12-21 09:16:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1640078210000|2021-12-21 09:16:50|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|7
1640078220000|2021-12-21 09:17:00|946.6|941.6|946.6|941.6|946.7|941.7|946.6|941.6|3
1640078230000|2021-12-21 09:17:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1640078240000|2021-12-21 09:17:20|946.5|941.5|946.5|941.5|946.6|941.6|946.4|941.4|11
1640078250000|2021-12-21 09:17:30|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|6
1640078260000|2021-12-21 09:17:40|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|5
1640078270000|2021-12-21 09:17:50|946.9|941.9|946.8|941.8|947|942|946.8|941.8|6
1640078280000|2021-12-21 09:18:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|4
1640078290000|2021-12-21 09:18:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640078300000|2021-12-21 09:18:20|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|4
1640078310000|2021-12-21 09:18:30|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|8
1640078320000|2021-12-21 09:18:40|946.8|941.8|947.3|942.3|947.3|942.3|946.8|941.8|6
1640078330000|2021-12-21 09:18:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640078340000|2021-12-21 09:19:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640078350000|2021-12-21 09:19:10|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1640078370000|2021-12-21 09:19:30|947.4|942.4|947.5|942.5|947.6|942.6|947.4|942.4|8
1640078380000|2021-12-21 09:19:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|7
1640078390000|2021-12-21 09:19:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1640078400000|2021-12-21 09:20:00|947.6|942.6|947.5|942.5|947.7|942.7|947.4|942.4|6
1640078410000|2021-12-21 09:20:10|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1640078420000|2021-12-21 09:20:20|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|5
1640078430000|2021-12-21 09:20:30|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|7
1640078440000|2021-12-21 09:20:40|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|4
1640078450000|2021-12-21 09:20:50|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1640078460000|2021-12-21 09:21:00|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|13
1640078470000|2021-12-21 09:21:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640078480000|2021-12-21 09:21:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|7
1640078490000|2021-12-21 09:21:30|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|4
1640078500000|2021-12-21 09:21:40|947.4|942.4|947.9|942.9|947.9|942.9|947.4|942.4|7
1640078510000|2021-12-21 09:21:50|947.8|942.8|948|943|948|943|947.8|942.8|5
1640078520000|2021-12-21 09:22:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640078550000|2021-12-21 09:22:30|948|943|948|943|948|943|948|943|1
1640078570000|2021-12-21 09:22:50|948.2|943.2|948.4|943.4|948.5|943.5|948.2|943.2|7
1640078580000|2021-12-21 09:23:00|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|7
1640078600000|2021-12-21 09:23:20|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1640078610000|2021-12-21 09:23:30|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|7
1640078620000|2021-12-21 09:23:40|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1640078640000|2021-12-21 09:24:00|948.4|943.4|947.8|942.8|948.5|943.5|947.8|942.8|10
1640078660000|2021-12-21 09:24:20|948|943|948.3|943.3|948.3|943.3|948|943|3
1640078670000|2021-12-21 09:24:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|18
1640078680000|2021-12-21 09:24:40|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|7
1640078690000|2021-12-21 09:24:50|948.3|943.3|948|943|948.3|943.3|947.9|942.9|10
1640078700000|2021-12-21 09:25:00|947.9|942.9|948.2|943.2|948.2|943.2|947.9|942.9|5
1640078710000|2021-12-21 09:25:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640078730000|2021-12-21 09:25:30|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|4
1640078740000|2021-12-21 09:25:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1640078760000|2021-12-21 09:26:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640078770000|2021-12-21 09:26:10|948.2|943.2|948.4|943.4|948.4|943.4|948.2|943.2|3
1640078780000|2021-12-21 09:26:20|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1640078810000|2021-12-21 09:26:50|948.6|943.6|948.8|943.8|948.8|943.8|948.6|943.6|4
1640078820000|2021-12-21 09:27:00|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|13
1640078830000|2021-12-21 09:27:10|948.8|943.8|948.3|943.3|948.8|943.8|948.2|943.2|6
1640078840000|2021-12-21 09:27:20|948.4|943.4|948.3|943.3|948.5|943.5|948.3|943.3|4
1640078850000|2021-12-21 09:27:30|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1640078860000|2021-12-21 09:27:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640078870000|2021-12-21 09:27:50|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|3
1640078880000|2021-12-21 09:28:00|948.2|943.2|948.5|943.5|948.5|943.5|948.2|943.2|4
1640078890000|2021-12-21 09:28:10|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|5
1640078900000|2021-12-21 09:28:20|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1640078910000|2021-12-21 09:28:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1640078920000|2021-12-21 09:28:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1640078930000|2021-12-21 09:28:50|948.5|943.5|948.5|943.5|948.5|943.5|948.4|943.4|9
1640078950000|2021-12-21 09:29:10|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1640078960000|2021-12-21 09:29:20|948.4|943.4|948.6|943.6|948.6|943.6|948.4|943.4|3
1640078970000|2021-12-21 09:29:30|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1640079000000|2021-12-21 09:30:00|948.2|943.2|947.8|942.8|948.2|943.2|947.8|942.8|4
1640079020000|2021-12-21 09:30:20|947.6|942.6|947.5|942.5|947.7|942.7|947.5|942.5|4
1640079030000|2021-12-21 09:30:30|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1640079040000|2021-12-21 09:30:40|947.6|942.6|947.5|942.5|947.7|942.7|947.5|942.5|3
1640079050000|2021-12-21 09:30:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640079060000|2021-12-21 09:31:00|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640079080000|2021-12-21 09:31:20|947.2|942.2|947.6|942.6|947.6|942.6|947.2|942.2|6
1640079090000|2021-12-21 09:31:30|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1640079100000|2021-12-21 09:31:40|947.6|942.6|947.5|942.5|947.6|942.6|947.4|942.4|8
1640079110000|2021-12-21 09:31:50|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1640079120000|2021-12-21 09:32:00|947.9|942.9|948.2|943.2|948.2|943.2|947.9|942.9|3
1640079130000|2021-12-21 09:32:10|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640079140000|2021-12-21 09:32:20|948|943|948.1|943.1|948.1|943.1|948|943|2
1640079150000|2021-12-21 09:32:30|948.2|943.2|947.9|942.9|948.2|943.2|947.8|942.8|5
1640079160000|2021-12-21 09:32:40|948|943|948|943|948|943|947.9|942.9|5
1640079170000|2021-12-21 09:32:50|947.9|942.9|948.1|943.1|948.1|943.1|947.9|942.9|11
1640079180000|2021-12-21 09:33:00|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640079190000|2021-12-21 09:33:10|948.1|943.1|948|943|948.1|943.1|948|943|2
1640079200000|2021-12-21 09:33:20|947.9|942.9|948|943|948|943|947.9|942.9|6
1640079210000|2021-12-21 09:33:30|948.1|943.1|948|943|948.1|943.1|947.9|942.9|3
1640079230000|2021-12-21 09:33:50|947.9|942.9|947.6|942.6|948|943|947.4|942.4|8
1640079240000|2021-12-21 09:34:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640079260000|2021-12-21 09:34:20|947.6|942.6|948|943|948|943|947.6|942.6|3
1640079280000|2021-12-21 09:34:40|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1640079290000|2021-12-21 09:34:50|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|4
1640079300000|2021-12-21 09:35:00|947.5|942.5|947.9|942.9|947.9|942.9|947.5|942.5|4
1640079340000|2021-12-21 09:35:40|948|943|947.9|942.9|948|943|947.7|942.7|8
1640079350000|2021-12-21 09:35:50|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|7
1640079360000|2021-12-21 09:36:00|947.9|942.9|947.9|942.9|948|943|947.8|942.8|5
1640079370000|2021-12-21 09:36:10|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1640079390000|2021-12-21 09:36:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1640079400000|2021-12-21 09:36:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1640079410000|2021-12-21 09:36:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1640079420000|2021-12-21 09:37:00|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|4
1640079430000|2021-12-21 09:37:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640079440000|2021-12-21 09:37:20|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1640079450000|2021-12-21 09:37:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1640079460000|2021-12-21 09:37:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640079480000|2021-12-21 09:38:00|947.8|942.8|948.1|943.1|948.1|943.1|947.8|942.8|5
1640079490000|2021-12-21 09:38:10|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1640079500000|2021-12-21 09:38:20|948.4|943.4|948.2|943.2|948.4|943.4|948.1|943.1|7
1640079510000|2021-12-21 09:38:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640079520000|2021-12-21 09:38:40|948|943|947.9|942.9|948|943|947.9|942.9|2
1640079530000|2021-12-21 09:38:50|948|943|948.2|943.2|948.2|943.2|948|943|3
1640079540000|2021-12-21 09:39:00|948|943|948.2|943.2|948.3|943.3|948|943|8
1640079560000|2021-12-21 09:39:20|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640079570000|2021-12-21 09:39:30|948.2|943.2|948.2|943.2|948.4|943.4|948.2|943.2|10
1640079590000|2021-12-21 09:39:50|948|943|948.1|943.1|948.1|943.1|948|943|4
1640079600000|2021-12-21 09:40:00|948|943|948.5|943.5|948.5|943.5|948|943|8
1640079620000|2021-12-21 09:40:20|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|7
1640079640000|2021-12-21 09:40:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640079660000|2021-12-21 09:41:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640079700000|2021-12-21 09:41:40|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640079710000|2021-12-21 09:41:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640079720000|2021-12-21 09:42:00|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1640079730000|2021-12-21 09:42:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640079740000|2021-12-21 09:42:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640079770000|2021-12-21 09:42:50|948.1|943.1|948|943|948.1|943.1|948|943|2
1640079780000|2021-12-21 09:43:00|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1640079790000|2021-12-21 09:43:10|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640079800000|2021-12-21 09:43:20|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|3
1640079810000|2021-12-21 09:43:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640079820000|2021-12-21 09:43:40|948|943|948|943|948|943|947.9|942.9|3
1640079840000|2021-12-21 09:44:00|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|7
1640079850000|2021-12-21 09:44:10|948|943|947.9|942.9|948|943|947.9|942.9|2
1640079860000|2021-12-21 09:44:20|948|943|948|943|948|943|948|943|1
1640079870000|2021-12-21 09:44:30|948.1|943.1|948|943|948.1|943.1|948|943|2
1640079880000|2021-12-21 09:44:40|948.1|943.1|948|943|948.1|943.1|948|943|2
1640079890000|2021-12-21 09:44:50|948.1|943.1|948.1|943.1|948.1|943.1|948|943|7
1640079900000|2021-12-21 09:45:00|948.2|943.2|948.3|943.3|948.4|943.4|948.1|943.1|6
1640079910000|2021-12-21 09:45:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1640079920000|2021-12-21 09:45:20|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1640079930000|2021-12-21 09:45:30|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1640079940000|2021-12-21 09:45:40|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1640079950000|2021-12-21 09:45:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|6
1640079960000|2021-12-21 09:46:00|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1640080000000|2021-12-21 09:46:40|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1640080010000|2021-12-21 09:46:50|948.2|943.2|947.8|942.8|948.5|943.5|947.7|942.7|7
1640080020000|2021-12-21 09:47:00|948|943|948.2|943.2|948.2|943.2|947.9|942.9|4
1640080030000|2021-12-21 09:47:10|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640080040000|2021-12-21 09:47:20|948.4|943.4|948|943|948.4|943.4|948|943|4
1640080050000|2021-12-21 09:47:30|948.1|943.1|948.2|943.2|948.3|943.3|948.1|943.1|8
1640080060000|2021-12-21 09:47:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640080070000|2021-12-21 09:47:50|948|943|948|943|948.1|943.1|948|943|3
1640080080000|2021-12-21 09:48:00|948.2|943.2|948.3|943.3|948.4|943.4|948.2|943.2|6
1640080090000|2021-12-21 09:48:10|948.2|943.2|948.1|943.1|948.3|943.3|948.1|943.1|3
1640080100000|2021-12-21 09:48:20|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640080110000|2021-12-21 09:48:30|948.2|943.2|948.2|943.2|948.2|943.2|948.1|943.1|3
1640080120000|2021-12-21 09:48:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1640080130000|2021-12-21 09:48:50|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1640080140000|2021-12-21 09:49:00|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1640080160000|2021-12-21 09:49:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640080170000|2021-12-21 09:49:30|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1640080200000|2021-12-21 09:50:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|5
1640080220000|2021-12-21 09:50:20|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1640080230000|2021-12-21 09:50:30|948.2|943.2|948.1|943.1|948.3|943.3|948.1|943.1|6
1640080240000|2021-12-21 09:50:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1640080250000|2021-12-21 09:50:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640080270000|2021-12-21 09:51:10|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|7
1640080280000|2021-12-21 09:51:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640080290000|2021-12-21 09:51:30|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1640080320000|2021-12-21 09:52:00|948.2|943.2|948.2|943.2|948.4|943.4|948.2|943.2|5
1640080330000|2021-12-21 09:52:10|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1640080340000|2021-12-21 09:52:20|948.1|943.1|948.1|943.1|948.2|943.2|948.1|943.1|3
1640080370000|2021-12-21 09:52:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640080380000|2021-12-21 09:53:00|948.3|943.3|948|943|948.3|943.3|947.9|942.9|5
1640080390000|2021-12-21 09:53:10|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|6
1640080410000|2021-12-21 09:53:30|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|7
1640080420000|2021-12-21 09:53:40|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|6
1640080430000|2021-12-21 09:53:50|948.1|943.1|948|943|948.1|943.1|948|943|2
1640080440000|2021-12-21 09:54:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640080450000|2021-12-21 09:54:10|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640080470000|2021-12-21 09:54:30|948|943|948|943|948|943|948|943|1
1640080480000|2021-12-21 09:54:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640080490000|2021-12-21 09:54:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640080500000|2021-12-21 09:55:00|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640080510000|2021-12-21 09:55:10|948|943|947.6|942.6|948|943|947.6|942.6|3
1640080530000|2021-12-21 09:55:30|947.5|942.5|947.7|942.7|947.7|942.7|947.5|942.5|3
1640080540000|2021-12-21 09:55:40|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1640080550000|2021-12-21 09:55:50|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1640080560000|2021-12-21 09:56:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640080570000|2021-12-21 09:56:10|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1640080580000|2021-12-21 09:56:20|948|943|948|943|948|943|947.9|942.9|3
1640080590000|2021-12-21 09:56:30|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1640080600000|2021-12-21 09:56:40|948|943|948.2|943.2|948.3|943.3|948|943|4
1640080610000|2021-12-21 09:56:50|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|5
1640080620000|2021-12-21 09:57:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1640080650000|2021-12-21 09:57:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640080680000|2021-12-21 09:58:00|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1640080700000|2021-12-21 09:58:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1640080710000|2021-12-21 09:58:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640080720000|2021-12-21 09:58:40|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|5
1640080730000|2021-12-21 09:58:50|948.5|943.5|948.3|943.3|948.5|943.5|948.2|943.2|7
1640080740000|2021-12-21 09:59:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1640080750000|2021-12-21 09:59:10|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|4
1640080760000|2021-12-21 09:59:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640080780000|2021-12-21 09:59:40|948.1|943.1|948.2|943.2|948.3|943.3|948.1|943.1|4
1640080800000|2021-12-21 10:00:00|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|5
1640080810000|2021-12-21 10:00:10|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1640080820000|2021-12-21 10:00:20|948.8|943.8|948.5|943.5|948.8|943.8|948.5|943.5|2
1640080830000|2021-12-21 10:00:30|948.6|943.6|948.4|943.4|948.6|943.6|948|943|5
1640080840000|2021-12-21 10:00:40|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|3
1640080850000|2021-12-21 10:00:50|948.6|943.6|948.6|943.6|948.6|943.6|948.5|943.5|3
1640080860000|2021-12-21 10:01:00|948.5|943.5|948.4|943.4|948.5|943.5|948.3|943.3|7
1640080870000|2021-12-21 10:01:10|948.2|943.2|947.9|942.9|948.2|943.2|947.8|942.8|4
1640080880000|2021-12-21 10:01:20|948|943|947.9|942.9|948|943|947.7|942.7|4
1640080890000|2021-12-21 10:01:30|947.8|942.8|948.1|943.1|948.2|943.2|947.8|942.8|6
1640080900000|2021-12-21 10:01:40|948.3|943.3|948.6|943.6|948.6|943.6|948.3|943.3|10
1640080910000|2021-12-21 10:01:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1640080920000|2021-12-21 10:02:00|948.3|943.3|948.1|943.1|948.3|943.3|948.1|943.1|3
1640080930000|2021-12-21 10:02:10|947.9|942.9|948.1|943.1|948.1|943.1|947.9|942.9|2
1640080940000|2021-12-21 10:02:20|948|943|948.1|943.1|948.1|943.1|948|943|4
1640080950000|2021-12-21 10:02:30|948|943|948.1|943.1|948.1|943.1|948|943|2
1640080960000|2021-12-21 10:02:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1640080970000|2021-12-21 10:02:50|948.2|943.2|948.1|943.1|948.3|943.3|948|943|9
1640080980000|2021-12-21 10:03:00|948.2|943.2|948.6|943.6|948.6|943.6|948.1|943.1|5
1640080990000|2021-12-21 10:03:10|948.5|943.5|948.5|943.5|948.6|943.6|948.5|943.5|3
1640081000000|2021-12-21 10:03:20|948.6|943.6|948.4|943.4|948.9|943.9|948.4|943.4|8
1640081010000|2021-12-21 10:03:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640081020000|2021-12-21 10:03:40|948.4|943.4|948.4|943.4|948.5|943.5|948.4|943.4|9
1640081030000|2021-12-21 10:03:50|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1640081040000|2021-12-21 10:04:00|948.3|943.3|948.3|943.3|948.4|943.4|948.2|943.2|5
1640081050000|2021-12-21 10:04:10|948.4|943.4|948.3|943.3|948.4|943.4|948.3|943.3|2
1640081060000|2021-12-21 10:04:20|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640081070000|2021-12-21 10:04:30|947.9|942.9|948|943|948|943|947.9|942.9|2
1640081080000|2021-12-21 10:04:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640081090000|2021-12-21 10:04:50|948|943|948.2|943.2|948.2|943.2|948|943|5
1640081100000|2021-12-21 10:05:00|948.1|943.1|947.6|942.6|948.1|943.1|947.6|942.6|5
1640081110000|2021-12-21 10:05:10|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1640081120000|2021-12-21 10:05:20|947.8|942.8|948|943|948.1|943.1|947.5|942.5|7
1640081130000|2021-12-21 10:05:30|948.1|943.1|948|943|948.2|943.2|948|943|6
1640081150000|2021-12-21 10:05:50|948.1|943.1|947.8|942.8|948.1|943.1|947.8|942.8|6
1640081160000|2021-12-21 10:06:00|948|943|948.2|943.2|948.2|943.2|948|943|3
1640081170000|2021-12-21 10:06:10|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1640081180000|2021-12-21 10:06:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640081190000|2021-12-21 10:06:30|948|943|948|943|948|943|948|943|1
1640081200000|2021-12-21 10:06:40|948.1|943.1|948.1|943.1|948.1|943.1|948|943|3
1640081220000|2021-12-21 10:07:00|948|943|948.5|943.5|948.5|943.5|947.9|942.9|10
1640081230000|2021-12-21 10:07:10|948.6|943.6|948.5|943.5|948.7|943.7|948.5|943.5|6
1640081250000|2021-12-21 10:07:30|948.4|943.4|948.5|943.5|948.5|943.5|948.4|943.4|2
1640081260000|2021-12-21 10:07:40|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1640081280000|2021-12-21 10:08:00|948.5|943.5|948.6|943.6|948.6|943.6|948.5|943.5|4
1640081290000|2021-12-21 10:08:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1640081310000|2021-12-21 10:08:30|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1640081340000|2021-12-21 10:09:00|948.5|943.5|948.3|943.3|948.5|943.5|948.3|943.3|3
1640081350000|2021-12-21 10:09:10|948.4|943.4|948|943|948.5|943.5|948|943|8
1640081360000|2021-12-21 10:09:20|948.1|943.1|948|943|948.1|943.1|948|943|6
1640081370000|2021-12-21 10:09:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640081380000|2021-12-21 10:09:40|948|943|948|943|948.1|943.1|948|943|5
1640081390000|2021-12-21 10:09:50|947.8|942.8|948|943|948|943|947.8|942.8|2
1640081400000|2021-12-21 10:10:00|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|4
1640081410000|2021-12-21 10:10:10|948.3|943.3|948.3|943.3|948.4|943.4|948.3|943.3|3
1640081420000|2021-12-21 10:10:20|948.4|943.4|948.1|943.1|948.4|943.4|948.1|943.1|6
1640081430000|2021-12-21 10:10:30|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|6
1640081450000|2021-12-21 10:10:50|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1640081490000|2021-12-21 10:11:30|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1640081500000|2021-12-21 10:11:40|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|3
1640081520000|2021-12-21 10:12:00|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1640081530000|2021-12-21 10:12:10|948.5|943.5|948.7|943.7|948.7|943.7|948.4|943.4|5
1640081540000|2021-12-21 10:12:20|948.8|943.8|948.7|943.7|949|944|948.6|943.6|8
1640081560000|2021-12-21 10:12:40|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|9
1640081570000|2021-12-21 10:12:50|948.3|943.3|948.4|943.4|948.4|943.4|948.2|943.2|8
1640081580000|2021-12-21 10:13:00|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640081590000|2021-12-21 10:13:10|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640081610000|2021-12-21 10:13:30|948|943|948|943|948.1|943.1|948|943|3
1640081620000|2021-12-21 10:13:40|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1640081630000|2021-12-21 10:13:50|948.4|943.4|948.2|943.2|948.4|943.4|948.1|943.1|6
1640081650000|2021-12-21 10:14:10|948.3|943.3|947.9|942.9|948.3|943.3|947.9|942.9|5
1640081660000|2021-12-21 10:14:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|2
1640081670000|2021-12-21 10:14:30|947.9|942.9|947.6|942.6|947.9|942.9|947.6|942.6|3
1640081680000|2021-12-21 10:14:40|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|12
1640081690000|2021-12-21 10:14:50|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1640081700000|2021-12-21 10:15:00|947.9|942.9|948|943|948|943|947.9|942.9|4
1640081710000|2021-12-21 10:15:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640081720000|2021-12-21 10:15:20|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1640081730000|2021-12-21 10:15:30|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|3
1640081740000|2021-12-21 10:15:40|948.4|943.4|948|943|948.4|943.4|948|943|4
1640081750000|2021-12-21 10:15:50|948.1|943.1|948.1|943.1|948.1|943.1|948|943|7
1640081760000|2021-12-21 10:16:00|948|943|947.8|942.8|948.1|943.1|947.8|942.8|7
1640081770000|2021-12-21 10:16:10|947.7|942.7|947.5|942.5|947.7|942.7|947.4|942.4|6
1640081780000|2021-12-21 10:16:20|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|5
1640081790000|2021-12-21 10:16:30|948|943|948.2|943.2|948.2|943.2|948|943|3
1640081800000|2021-12-21 10:16:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1640081810000|2021-12-21 10:16:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640081820000|2021-12-21 10:17:00|948|943|947.9|942.9|948|943|947.9|942.9|4
1640081830000|2021-12-21 10:17:10|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|10
1640081840000|2021-12-21 10:17:20|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|13
1640081850000|2021-12-21 10:17:30|947.9|942.9|947.8|942.8|948|943|947.8|942.8|4
1640081870000|2021-12-21 10:17:50|947.9|942.9|948|943|948|943|947.9|942.9|2
1640081880000|2021-12-21 10:18:00|947.8|942.8|947.5|942.5|947.8|942.8|947.5|942.5|5
1640081890000|2021-12-21 10:18:10|947.7|942.7|947.8|942.8|947.9|942.9|947.7|942.7|3
1640081900000|2021-12-21 10:18:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640081910000|2021-12-21 10:18:30|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640081920000|2021-12-21 10:18:40|948.3|943.3|948.1|943.1|948.3|943.3|948|943|5
1640081930000|2021-12-21 10:18:50|948|943|948|943|948.1|943.1|947.9|942.9|4
1640081940000|2021-12-21 10:19:00|947.9|942.9|947.5|942.5|947.9|942.9|947.5|942.5|8
1640081950000|2021-12-21 10:19:10|947.4|942.4|947.8|942.8|947.9|942.9|947.4|942.4|4
1640081960000|2021-12-21 10:19:20|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|5
1640081970000|2021-12-21 10:19:30|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1640081980000|2021-12-21 10:19:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|4
1640081990000|2021-12-21 10:19:50|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1640082000000|2021-12-21 10:20:00|947.6|942.6|947.8|942.8|947.8|942.8|947.5|942.5|7
1640082010000|2021-12-21 10:20:10|947.7|942.7|947.7|942.7|947.8|942.8|947.6|942.6|5
1640082040000|2021-12-21 10:20:40|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1640082050000|2021-12-21 10:20:50|947.8|942.8|947.8|942.8|947.8|942.8|947.7|942.7|7
1640082060000|2021-12-21 10:21:00|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|3
1640082070000|2021-12-21 10:21:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640082080000|2021-12-21 10:21:20|947.5|942.5|946.8|941.8|947.5|942.5|946.8|941.8|4
1640082090000|2021-12-21 10:21:30|947|942|946.9|941.9|947|942|946.9|941.9|2
1640082100000|2021-12-21 10:21:40|947|942|947|942|947|942|946.9|941.9|3
1640082110000|2021-12-21 10:21:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1640082120000|2021-12-21 10:22:00|946.7|941.7|946.8|941.8|946.8|941.8|946.6|941.6|3
1640082140000|2021-12-21 10:22:20|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|3
1640082150000|2021-12-21 10:22:30|946.9|941.9|946.8|941.8|946.9|941.9|946.6|941.6|6
1640082160000|2021-12-21 10:22:40|947.2|942.2|947.2|942.2|947.2|942.2|946.9|941.9|3
1640082170000|2021-12-21 10:22:50|947.1|942.1|947.1|942.1|947.4|942.4|947.1|942.1|4
1640082180000|2021-12-21 10:23:00|947.3|942.3|946.9|941.9|947.3|942.3|946.9|941.9|3
1640082190000|2021-12-21 10:23:10|947|942|946.9|941.9|947|942|946.6|941.6|7
1640082200000|2021-12-21 10:23:20|947|942|947|942|947.1|942.1|946.9|941.9|5
1640082210000|2021-12-21 10:23:30|946.8|941.8|947|942|947.1|942.1|946.8|941.8|4
1640082220000|2021-12-21 10:23:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640082230000|2021-12-21 10:23:50|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640082240000|2021-12-21 10:24:00|947.1|942.1|947.4|942.4|947.4|942.4|947.1|942.1|5
1640082250000|2021-12-21 10:24:10|947.3|942.3|947.3|942.3|947.3|942.3|947|942|15
1640082260000|2021-12-21 10:24:20|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|6
1640082270000|2021-12-21 10:24:30|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1640082280000|2021-12-21 10:24:40|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640082290000|2021-12-21 10:24:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640082300000|2021-12-21 10:25:00|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|9
1640082310000|2021-12-21 10:25:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640082320000|2021-12-21 10:25:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|8
1640082330000|2021-12-21 10:25:30|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640082360000|2021-12-21 10:26:00|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1640082370000|2021-12-21 10:26:10|946.8|941.8|947|942|947|942|946.8|941.8|3
1640082380000|2021-12-21 10:26:20|947.1|942.1|947|942|947.1|942.1|947|942|8
1640082400000|2021-12-21 10:26:40|947.1|942.1|947|942|947.1|942.1|947|942|2
1640082410000|2021-12-21 10:26:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1640082420000|2021-12-21 10:27:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640082430000|2021-12-21 10:27:10|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1640082440000|2021-12-21 10:27:20|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|5
1640082450000|2021-12-21 10:27:30|946.9|941.9|947|942|947|942|946.9|941.9|6
1640082460000|2021-12-21 10:27:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640082470000|2021-12-21 10:27:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1640082480000|2021-12-21 10:28:00|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640082490000|2021-12-21 10:28:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640082500000|2021-12-21 10:28:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640082520000|2021-12-21 10:28:40|946.3|941.3|946.4|941.4|946.4|941.4|946.2|941.2|4
1640082530000|2021-12-21 10:28:50|946.3|941.3|946.3|941.3|946.5|941.5|946.3|941.3|10
1640082540000|2021-12-21 10:29:00|946.4|941.4|946|941|946.4|941.4|946|941|6
1640082550000|2021-12-21 10:29:10|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1640082560000|2021-12-21 10:29:20|945.6|940.6|945.6|940.6|945.7|940.7|945.5|940.5|7
1640082570000|2021-12-21 10:29:30|945.9|940.9|946.2|941.2|946.2|941.2|945.8|940.8|5
1640082580000|2021-12-21 10:29:40|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1640082590000|2021-12-21 10:29:50|945.6|940.6|945.5|940.5|945.6|940.6|945.4|940.4|4
1640082600000|2021-12-21 10:30:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1640082620000|2021-12-21 10:30:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1640082630000|2021-12-21 10:30:30|945.5|940.5|945.6|940.6|945.7|940.7|945.5|940.5|6
1640082640000|2021-12-21 10:30:40|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|6
1640082650000|2021-12-21 10:30:50|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1640082660000|2021-12-21 10:31:00|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|6
1640082670000|2021-12-21 10:31:10|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1640082680000|2021-12-21 10:31:20|945.3|940.3|945.9|940.9|945.9|940.9|945.3|940.3|6
1640082690000|2021-12-21 10:31:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1640082700000|2021-12-21 10:31:40|946|941|946|941|946|941|946|941|1
1640082710000|2021-12-21 10:31:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1640082730000|2021-12-21 10:32:10|946|941|946.3|941.3|946.3|941.3|946|941|4
1640082740000|2021-12-21 10:32:20|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|5
1640082750000|2021-12-21 10:32:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640082760000|2021-12-21 10:32:40|946.2|941.2|946|941|946.2|941.2|946|941|3
1640082780000|2021-12-21 10:33:00|946.1|941.1|946.2|941.2|946.2|941.2|946|941|6
1640082790000|2021-12-21 10:33:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640082800000|2021-12-21 10:33:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640082810000|2021-12-21 10:33:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640082820000|2021-12-21 10:33:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1640082830000|2021-12-21 10:33:50|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1640082840000|2021-12-21 10:34:00|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|5
1640082850000|2021-12-21 10:34:10|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1640082860000|2021-12-21 10:34:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640082870000|2021-12-21 10:34:30|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1640082880000|2021-12-21 10:34:40|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|6
1640082890000|2021-12-21 10:34:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1640082900000|2021-12-21 10:35:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640082910000|2021-12-21 10:35:10|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|5
1640082920000|2021-12-21 10:35:20|946.5|941.5|946.6|941.6|946.7|941.7|946.5|941.5|3
1640082930000|2021-12-21 10:35:30|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1640082940000|2021-12-21 10:35:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640082950000|2021-12-21 10:35:50|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1640082960000|2021-12-21 10:36:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1640082970000|2021-12-21 10:36:10|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|7
1640082980000|2021-12-21 10:36:20|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|3
1640082990000|2021-12-21 10:36:30|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1640083000000|2021-12-21 10:36:40|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|5
1640083010000|2021-12-21 10:36:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|8
1640083030000|2021-12-21 10:37:10|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640083040000|2021-12-21 10:37:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640083050000|2021-12-21 10:37:30|947|942|947|942|947|942|947|942|1
1640083060000|2021-12-21 10:37:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1640083080000|2021-12-21 10:38:00|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|6
1640083090000|2021-12-21 10:38:10|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1640083100000|2021-12-21 10:38:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|6
1640083110000|2021-12-21 10:38:30|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|4
1640083120000|2021-12-21 10:38:40|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|3
1640083130000|2021-12-21 10:38:50|947.5|942.5|947.4|942.4|947.6|942.6|947.4|942.4|6
1640083140000|2021-12-21 10:39:00|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1640083150000|2021-12-21 10:39:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640083170000|2021-12-21 10:39:30|947|942|947.2|942.2|947.2|942.2|947|942|3
1640083180000|2021-12-21 10:39:40|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1640083190000|2021-12-21 10:39:50|947.2|942.2|947.4|942.4|947.4|942.4|947.2|942.2|5
1640083200000|2021-12-21 10:40:00|947.3|942.3|947.2|942.2|947.4|942.4|947.2|942.2|8
1640083220000|2021-12-21 10:40:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640083230000|2021-12-21 10:40:30|947|942|947|942|947|942|947|942|1
1640083240000|2021-12-21 10:40:40|947.1|942.1|946.7|941.7|947.1|942.1|946.7|941.7|5
1640083250000|2021-12-21 10:40:50|946.5|941.5|946.9|941.9|946.9|941.9|946.5|941.5|5
1640083260000|2021-12-21 10:41:00|947.1|942.1|946.6|941.6|947.1|942.1|946.6|941.6|11
1640083270000|2021-12-21 10:41:10|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|5
1640083280000|2021-12-21 10:41:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|4
1640083290000|2021-12-21 10:41:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640083300000|2021-12-21 10:41:40|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|2
1640083320000|2021-12-21 10:42:00|946.9|941.9|947|942|947|942|946.7|941.7|4
1640083330000|2021-12-21 10:42:10|947.1|942.1|947.3|942.3|947.3|942.3|947|942|15
1640083340000|2021-12-21 10:42:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640083350000|2021-12-21 10:42:30|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1640083360000|2021-12-21 10:42:40|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|2
1640083370000|2021-12-21 10:42:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1640083380000|2021-12-21 10:43:00|947.6|942.6|947.6|942.6|947.8|942.8|947.5|942.5|6
1640083390000|2021-12-21 10:43:10|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1640083400000|2021-12-21 10:43:20|947|942|947.1|942.1|947.2|942.2|947|942|4
1640083410000|2021-12-21 10:43:30|947.2|942.2|947.2|942.2|947.2|942.2|947|942|5
1640083420000|2021-12-21 10:43:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640083430000|2021-12-21 10:43:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640083440000|2021-12-21 10:44:00|946.6|941.6|946.7|941.7|946.8|941.8|946.5|941.5|9
1640083450000|2021-12-21 10:44:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1640083460000|2021-12-21 10:44:20|946.8|941.8|947.3|942.3|947.3|942.3|946.8|941.8|7
1640083470000|2021-12-21 10:44:30|947.1|942.1|947|942|947.1|942.1|946.9|941.9|3
1640083490000|2021-12-21 10:44:50|947.1|942.1|947.1|942.1|947.2|942.2|947|942|5
1640083500000|2021-12-21 10:45:00|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1640083510000|2021-12-21 10:45:10|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1640083520000|2021-12-21 10:45:20|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|4
1640083530000|2021-12-21 10:45:30|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1640083540000|2021-12-21 10:45:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640083550000|2021-12-21 10:45:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1640083560000|2021-12-21 10:46:00|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|5
1640083570000|2021-12-21 10:46:10|947.1|942.1|946.9|941.9|947.2|942.2|946.9|941.9|3
1640083590000|2021-12-21 10:46:30|946.8|941.8|947.4|942.4|947.4|942.4|946.8|941.8|7
1640083600000|2021-12-21 10:46:40|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|3
1640083610000|2021-12-21 10:46:50|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|3
1640083620000|2021-12-21 10:47:00|947.4|942.4|947.3|942.3|947.5|942.5|947.2|942.2|7
1640083630000|2021-12-21 10:47:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640083640000|2021-12-21 10:47:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640083650000|2021-12-21 10:47:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640083660000|2021-12-21 10:47:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640083670000|2021-12-21 10:47:50|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1640083730000|2021-12-21 10:48:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640083740000|2021-12-21 10:49:00|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|4
1640083780000|2021-12-21 10:49:40|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1640083790000|2021-12-21 10:49:50|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|3
1640083820000|2021-12-21 10:50:20|947|942|947.1|942.1|947.1|942.1|947|942|4
1640083830000|2021-12-21 10:50:30|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1640083840000|2021-12-21 10:50:40|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1640083850000|2021-12-21 10:50:50|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640083860000|2021-12-21 10:51:00|947.2|942.2|947|942|947.2|942.2|947|942|3
1640083870000|2021-12-21 10:51:10|947.1|942.1|947|942|947.1|942.1|947|942|2
1640083880000|2021-12-21 10:51:20|947.1|942.1|947|942|947.1|942.1|947|942|2
1640083900000|2021-12-21 10:51:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640083920000|2021-12-21 10:52:00|947.1|942.1|946.6|941.6|947.1|942.1|946.6|941.6|4
1640083950000|2021-12-21 10:52:30|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1640083960000|2021-12-21 10:52:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|3
1640083980000|2021-12-21 10:53:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640083990000|2021-12-21 10:53:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640084000000|2021-12-21 10:53:20|946.3|941.3|946.5|941.5|946.6|941.6|946.3|941.3|6
1640084010000|2021-12-21 10:53:30|946.6|941.6|946.5|941.5|946.7|941.7|946.5|941.5|4
1640084020000|2021-12-21 10:53:40|946.6|941.6|946.8|941.8|946.8|941.8|946.5|941.5|6
1640084030000|2021-12-21 10:53:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640084050000|2021-12-21 10:54:10|946.8|941.8|947|942|947|942|946.7|941.7|6
1640084060000|2021-12-21 10:54:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640084100000|2021-12-21 10:55:00|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1640084110000|2021-12-21 10:55:10|946.9|941.9|946.6|941.6|946.9|941.9|946.6|941.6|3
1640084120000|2021-12-21 10:55:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640084130000|2021-12-21 10:55:30|946.3|941.3|945.9|940.9|946.3|941.3|945.9|940.9|5
1640084140000|2021-12-21 10:55:40|946|941|946|941|946|941|946|941|1
1640084150000|2021-12-21 10:55:50|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1640084160000|2021-12-21 10:56:00|946.5|941.5|946.5|941.5|946.5|941.5|946.2|941.2|8
1640084170000|2021-12-21 10:56:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1640084180000|2021-12-21 10:56:20|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1640084190000|2021-12-21 10:56:30|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1640084210000|2021-12-21 10:56:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|4
1640084230000|2021-12-21 10:57:10|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640084240000|2021-12-21 10:57:20|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|3
1640084250000|2021-12-21 10:57:30|946.7|941.7|947.2|942.2|947.2|942.2|946.7|941.7|4
1640084260000|2021-12-21 10:57:40|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|5
1640084270000|2021-12-21 10:57:50|947.2|942.2|947.2|942.2|947.4|942.4|947.2|942.2|4
1640084280000|2021-12-21 10:58:00|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1640084290000|2021-12-21 10:58:10|946.7|941.7|946.9|941.9|946.9|941.9|946.7|941.7|3
1640084300000|2021-12-21 10:58:20|947|942|947.1|942.1|947.1|942.1|947|942|2
1640084310000|2021-12-21 10:58:30|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|11
1640084330000|2021-12-21 10:58:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640084340000|2021-12-21 10:59:00|946|941|946.1|941.1|946.1|941.1|945.9|940.9|4
1640084350000|2021-12-21 10:59:10|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1640084370000|2021-12-21 10:59:30|946|941|946|941|946|941|946|941|1
1640084380000|2021-12-21 10:59:40|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1640084390000|2021-12-21 10:59:50|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|6
1640084400000|2021-12-21 11:00:00|946|941|946|941|946|941|946|941|1
1640084410000|2021-12-21 11:00:10|945.9|940.9|946.2|941.2|946.3|941.3|945.9|940.9|4
1640084420000|2021-12-21 11:00:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640084430000|2021-12-21 11:00:30|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|5
1640084440000|2021-12-21 11:00:40|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640084450000|2021-12-21 11:00:50|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|3
1640084460000|2021-12-21 11:01:00|946|941|946.2|941.2|946.2|941.2|946|941|4
1640084480000|2021-12-21 11:01:20|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1640084490000|2021-12-21 11:01:30|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1640084500000|2021-12-21 11:01:40|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|6
1640084510000|2021-12-21 11:01:50|946.4|941.4|946.3|941.3|946.6|941.6|946.3|941.3|6
1640084520000|2021-12-21 11:02:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1640084540000|2021-12-21 11:02:20|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640084550000|2021-12-21 11:02:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640084560000|2021-12-21 11:02:40|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|5
1640084570000|2021-12-21 11:02:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640084580000|2021-12-21 11:03:00|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|3
1640084600000|2021-12-21 11:03:20|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|5
1640084610000|2021-12-21 11:03:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640084630000|2021-12-21 11:03:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640084640000|2021-12-21 11:04:00|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|5
1640084650000|2021-12-21 11:04:10|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|3
1640084660000|2021-12-21 11:04:20|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640084690000|2021-12-21 11:04:50|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|2
1640084700000|2021-12-21 11:05:00|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|3
1640084710000|2021-12-21 11:05:10|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1640084760000|2021-12-21 11:06:00|946.2|941.2|946.3|941.3|946.3|941.3|946.1|941.1|5
1640084770000|2021-12-21 11:06:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640084780000|2021-12-21 11:06:20|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640084790000|2021-12-21 11:06:30|946.2|941.2|946.3|941.3|946.5|941.5|946.2|941.2|5
1640084800000|2021-12-21 11:06:40|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1640084820000|2021-12-21 11:07:00|946.2|941.2|946.3|941.3|946.3|941.3|946.1|941.1|6
1640084830000|2021-12-21 11:07:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640084870000|2021-12-21 11:07:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1640084880000|2021-12-21 11:08:00|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|3
1640084890000|2021-12-21 11:08:10|946.6|941.6|946.3|941.3|946.6|941.6|946.3|941.3|2
1640084990000|2021-12-21 11:09:50|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1640085000000|2021-12-21 11:10:00|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1640085010000|2021-12-21 11:10:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640085040000|2021-12-21 11:10:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640085050000|2021-12-21 11:10:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640085060000|2021-12-21 11:11:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640085080000|2021-12-21 11:11:20|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|3
1640085090000|2021-12-21 11:11:30|946|941|946.2|941.2|946.2|941.2|946|941|2
1640085100000|2021-12-21 11:11:40|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1640085110000|2021-12-21 11:11:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1640085120000|2021-12-21 11:12:00|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|4
1640085140000|2021-12-21 11:12:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640085150000|2021-12-21 11:12:30|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1640085160000|2021-12-21 11:12:40|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640085170000|2021-12-21 11:12:50|946.3|941.3|946.4|941.4|946.5|941.5|946.3|941.3|4
1640085180000|2021-12-21 11:13:00|946.3|941.3|946|941|946.3|941.3|946|941|3
1640085210000|2021-12-21 11:13:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640085220000|2021-12-21 11:13:40|946|941|945.8|940.8|946.1|941.1|945.8|940.8|4
1640085230000|2021-12-21 11:13:50|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|3
1640085250000|2021-12-21 11:14:10|946|941|945.9|940.9|946|941|945.9|940.9|2
1640085260000|2021-12-21 11:14:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1640085270000|2021-12-21 11:14:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1640085280000|2021-12-21 11:14:40|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1640085290000|2021-12-21 11:14:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1640085300000|2021-12-21 11:15:00|946.6|941.6|946.4|941.4|947|942|946.4|941.4|7
1640085310000|2021-12-21 11:15:10|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|11
1640085320000|2021-12-21 11:15:20|946.6|941.6|947|942|947|942|946.5|941.5|3
1640085330000|2021-12-21 11:15:30|947.2|942.2|946.8|941.8|947.2|942.2|946.8|941.8|4
1640085340000|2021-12-21 11:15:40|947|942|947|942|947|942|947|942|1
1640085350000|2021-12-21 11:15:50|947.1|942.1|947.2|942.2|947.3|942.3|947|942|5
1640085360000|2021-12-21 11:16:00|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1640085370000|2021-12-21 11:16:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640085390000|2021-12-21 11:16:30|947.5|942.5|947.3|942.3|947.6|942.6|947.3|942.3|5
1640085400000|2021-12-21 11:16:40|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1640085410000|2021-12-21 11:16:50|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1640085420000|2021-12-21 11:17:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1640085430000|2021-12-21 11:17:10|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640085440000|2021-12-21 11:17:20|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640085450000|2021-12-21 11:17:30|947.4|942.4|947.8|942.8|947.8|942.8|947.4|942.4|3
1640085460000|2021-12-21 11:17:40|947.7|942.7|947.7|942.7|947.8|942.8|947.7|942.7|3
1640085480000|2021-12-21 11:18:00|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|3
1640085500000|2021-12-21 11:18:20|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|5
1640085510000|2021-12-21 11:18:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1640085520000|2021-12-21 11:18:40|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|7
1640085530000|2021-12-21 11:18:50|947.3|942.3|947.6|942.6|947.6|942.6|947.2|942.2|12
1640085540000|2021-12-21 11:19:00|947.5|942.5|947.2|942.2|947.6|942.6|947.2|942.2|6
1640085550000|2021-12-21 11:19:10|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|5
1640085560000|2021-12-21 11:19:20|947.2|942.2|946.8|941.8|947.2|942.2|946.8|941.8|6
1640085570000|2021-12-21 11:19:30|946.7|941.7|947.2|942.2|947.2|942.2|946.7|941.7|3
1640085600000|2021-12-21 11:20:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|10
1640085610000|2021-12-21 11:20:10|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|6
1640085620000|2021-12-21 11:20:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640085630000|2021-12-21 11:20:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1640085640000|2021-12-21 11:20:40|947.4|942.4|947.3|942.3|947.4|942.4|947.2|942.2|3
1640085650000|2021-12-21 11:20:50|947.2|942.2|947|942|947.2|942.2|947|942|5
1640085660000|2021-12-21 11:21:00|946.9|941.9|947|942|947|942|946.9|941.9|2
1640085670000|2021-12-21 11:21:10|947.1|942.1|947.2|942.2|947.2|942.2|947|942|6
1640085680000|2021-12-21 11:21:20|947.3|942.3|947.3|942.3|947.4|942.4|947.2|942.2|10
1640085690000|2021-12-21 11:21:30|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|3
1640085700000|2021-12-21 11:21:40|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|2
1640085710000|2021-12-21 11:21:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640085720000|2021-12-21 11:22:00|947.4|942.4|947.7|942.7|947.7|942.7|947.4|942.4|10
1640085730000|2021-12-21 11:22:10|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1640085740000|2021-12-21 11:22:20|947.8|942.8|948.1|943.1|948.1|943.1|947.8|942.8|3
1640085750000|2021-12-21 11:22:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640085760000|2021-12-21 11:22:40|948.3|943.3|948.1|943.1|948.3|943.3|948|943|3
1640085770000|2021-12-21 11:22:50|948|943|948.1|943.1|948.2|943.2|948|943|5
1640085780000|2021-12-21 11:23:00|948.2|943.2|948.1|943.1|948.2|943.2|948|943|15
1640085790000|2021-12-21 11:23:10|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|4
1640085800000|2021-12-21 11:23:20|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|3
1640085820000|2021-12-21 11:23:40|947.7|942.7|947.9|942.9|948|943|947.6|942.6|6
1640085830000|2021-12-21 11:23:50|948|943|948|943|948|943|948|943|1
1640085840000|2021-12-21 11:24:00|947.9|942.9|947.9|942.9|948|943|947.7|942.7|14
1640085850000|2021-12-21 11:24:10|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1640085860000|2021-12-21 11:24:20|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1640085870000|2021-12-21 11:24:30|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|4
1640085890000|2021-12-21 11:24:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640085900000|2021-12-21 11:25:00|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|6
1640085910000|2021-12-21 11:25:10|947.4|942.4|947.6|942.6|947.6|942.6|947.2|942.2|6
1640085920000|2021-12-21 11:25:20|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1640085930000|2021-12-21 11:25:30|947.5|942.5|947.4|942.4|947.5|942.5|947.3|942.3|8
1640085940000|2021-12-21 11:25:40|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1640085950000|2021-12-21 11:25:50|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1640085960000|2021-12-21 11:26:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640085970000|2021-12-21 11:26:10|947.6|942.6|947.3|942.3|947.6|942.6|947.3|942.3|7
1640085980000|2021-12-21 11:26:20|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|4
1640085990000|2021-12-21 11:26:30|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1640086000000|2021-12-21 11:26:40|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640086010000|2021-12-21 11:26:50|948|943|947.9|942.9|948|943|947.9|942.9|2
1640086020000|2021-12-21 11:27:00|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1640086030000|2021-12-21 11:27:10|947.8|942.8|948.2|943.2|948.2|943.2|947.8|942.8|7
1640086040000|2021-12-21 11:27:20|948.1|943.1|947.8|942.8|948.1|943.1|947.8|942.8|3
1640086050000|2021-12-21 11:27:30|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640086070000|2021-12-21 11:27:50|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1640086080000|2021-12-21 11:28:00|947.8|942.8|947.3|942.3|947.8|942.8|947.3|942.3|5
1640086100000|2021-12-21 11:28:20|947.5|942.5|947.3|942.3|947.6|942.6|947.3|942.3|5
1640086110000|2021-12-21 11:28:30|947.4|942.4|947.5|942.5|947.6|942.6|947.3|942.3|8
1640086120000|2021-12-21 11:28:40|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|2
1640086130000|2021-12-21 11:28:50|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|5
1640086140000|2021-12-21 11:29:00|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|23
1640086150000|2021-12-21 11:29:10|947.4|942.4|947.5|942.5|947.5|942.5|947.2|942.2|11
1640086160000|2021-12-21 11:29:20|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|5
1640086170000|2021-12-21 11:29:30|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|3
1640086180000|2021-12-21 11:29:40|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|4
1640086190000|2021-12-21 11:29:50|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1640086200000|2021-12-21 11:30:00|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1640086210000|2021-12-21 11:30:10|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1640086220000|2021-12-21 11:30:20|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|3
1640086230000|2021-12-21 11:30:30|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1640086240000|2021-12-21 11:30:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640086250000|2021-12-21 11:30:50|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1640086260000|2021-12-21 11:31:00|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1640086280000|2021-12-21 11:31:20|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|4
1640086290000|2021-12-21 11:31:30|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1640086310000|2021-12-21 11:31:50|947.4|942.4|947.5|942.5|947.5|942.5|947.3|942.3|9
1640086320000|2021-12-21 11:32:00|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|7
1640086330000|2021-12-21 11:32:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640086340000|2021-12-21 11:32:20|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640086380000|2021-12-21 11:33:00|946.9|941.9|947.3|942.3|947.4|942.4|946.9|941.9|6
1640086390000|2021-12-21 11:33:10|947.2|942.2|947.2|942.2|947.3|942.3|947.2|942.2|7
1640086400000|2021-12-21 11:33:20|947.1|942.1|947.2|942.2|947.3|942.3|947.1|942.1|4
1640086410000|2021-12-21 11:33:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640086440000|2021-12-21 11:34:00|947|942|947|942|947|942|947|942|1
1640086450000|2021-12-21 11:34:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640086480000|2021-12-21 11:34:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640086500000|2021-12-21 11:35:00|947.1|942.1|947.3|942.3|947.3|942.3|947.1|942.1|8
1640086510000|2021-12-21 11:35:10|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|5
1640086520000|2021-12-21 11:35:20|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|3
1640086530000|2021-12-21 11:35:30|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1640086550000|2021-12-21 11:35:50|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1640086560000|2021-12-21 11:36:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640086580000|2021-12-21 11:36:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1640086590000|2021-12-21 11:36:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640086610000|2021-12-21 11:36:50|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640086620000|2021-12-21 11:37:00|947.4|942.4|947.2|942.2|947.4|942.4|947.2|942.2|3
1640086660000|2021-12-21 11:37:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640086670000|2021-12-21 11:37:50|947|942|946.8|941.8|947.1|942.1|946.8|941.8|3
1640086680000|2021-12-21 11:38:00|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|5
1640086690000|2021-12-21 11:38:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640086720000|2021-12-21 11:38:40|947.4|942.4|947.3|942.3|947.4|942.4|947.3|942.3|2
1640086730000|2021-12-21 11:38:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640086740000|2021-12-21 11:39:00|947.5|942.5|947.5|942.5|947.5|942.5|947.4|942.4|9
1640086760000|2021-12-21 11:39:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640086770000|2021-12-21 11:39:30|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|3
1640086780000|2021-12-21 11:39:40|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640086790000|2021-12-21 11:39:50|947|942|947|942|947|942|947|942|1
1640086810000|2021-12-21 11:40:10|947.1|942.1|947.3|942.3|947.3|942.3|947|942|6
1640086820000|2021-12-21 11:40:20|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1640086830000|2021-12-21 11:40:30|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640086840000|2021-12-21 11:40:40|947.1|942.1|947.1|942.1|947.1|942.1|947|942|5
1640086850000|2021-12-21 11:40:50|947|942|947|942|947.1|942.1|947|942|3
1640086880000|2021-12-21 11:41:20|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640086900000|2021-12-21 11:41:40|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|3
1640086910000|2021-12-21 11:41:50|946.9|941.9|946.6|941.6|946.9|941.9|946.6|941.6|3
1640086920000|2021-12-21 11:42:00|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|5
1640086930000|2021-12-21 11:42:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1640086950000|2021-12-21 11:42:30|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|6
1640086960000|2021-12-21 11:42:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640086970000|2021-12-21 11:42:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640086980000|2021-12-21 11:43:00|946.5|941.5|946.4|941.4|946.5|941.5|946.3|941.3|3
1640086990000|2021-12-21 11:43:10|946.5|941.5|946.6|941.6|946.6|941.6|946.4|941.4|3
1640087000000|2021-12-21 11:43:20|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|4
1640087020000|2021-12-21 11:43:40|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|7
1640087050000|2021-12-21 11:44:10|946.1|941.1|946|941|946.2|941.2|946|941|7
1640087060000|2021-12-21 11:44:20|946.1|941.1|946.3|941.3|946.3|941.3|946|941|3
1640087070000|2021-12-21 11:44:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1640087080000|2021-12-21 11:44:40|946|941|945.9|940.9|946|941|945.9|940.9|2
1640087090000|2021-12-21 11:44:50|946|941|945.9|940.9|946|941|945.9|940.9|6
1640087100000|2021-12-21 11:45:00|946|941|946.2|941.2|946.2|941.2|946|941|3
1640087110000|2021-12-21 11:45:10|946.4|941.4|946.6|941.6|946.7|941.7|946.4|941.4|4
1640087120000|2021-12-21 11:45:20|946.7|941.7|946.7|941.7|946.7|941.7|946.6|941.6|7
1640087130000|2021-12-21 11:45:30|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1640087140000|2021-12-21 11:45:40|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640087150000|2021-12-21 11:45:50|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1640087160000|2021-12-21 11:46:00|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|4
1640087200000|2021-12-21 11:46:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|4
1640087210000|2021-12-21 11:46:50|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|4
1640087230000|2021-12-21 11:47:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640087240000|2021-12-21 11:47:20|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1640087250000|2021-12-21 11:47:30|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|3
1640087260000|2021-12-21 11:47:40|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640087280000|2021-12-21 11:48:00|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|2
1640087290000|2021-12-21 11:48:10|946.8|941.8|946.8|941.8|946.9|941.9|946.8|941.8|7
1640087300000|2021-12-21 11:48:20|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640087330000|2021-12-21 11:48:50|946.8|941.8|946.8|941.8|946.8|941.8|946.8|941.8|1
1640087340000|2021-12-21 11:49:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640087360000|2021-12-21 11:49:20|947|942|947|942|947.1|942.1|947|942|3
1640087380000|2021-12-21 11:49:40|947.1|942.1|947.1|942.1|947.2|942.2|947.1|942.1|9
1640087390000|2021-12-21 11:49:50|947|942|947|942|947|942|947|942|1
1640087400000|2021-12-21 11:50:00|947.1|942.1|947|942|947.1|942.1|947|942|10
1640087440000|2021-12-21 11:50:40|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1640087450000|2021-12-21 11:50:50|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|3
1640087470000|2021-12-21 11:51:10|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640087480000|2021-12-21 11:51:20|946.2|941.2|946.5|941.5|946.5|941.5|946.2|941.2|5
1640087490000|2021-12-21 11:51:30|946.4|941.4|946.9|941.9|946.9|941.9|946.4|941.4|9
1640087500000|2021-12-21 11:51:40|946.7|941.7|946.6|941.6|946.7|941.7|946.5|941.5|4
1640087510000|2021-12-21 11:51:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640087520000|2021-12-21 11:52:00|946.8|941.8|947.1|942.1|947.2|942.2|946.7|941.7|7
1640087530000|2021-12-21 11:52:10|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1640087540000|2021-12-21 11:52:20|947.5|942.5|947.1|942.1|947.5|942.5|947.1|942.1|2
1640087550000|2021-12-21 11:52:30|947.2|942.2|947|942|947.2|942.2|947|942|5
1640087560000|2021-12-21 11:52:40|947.1|942.1|947.4|942.4|947.4|942.4|947|942|5
1640087570000|2021-12-21 11:52:50|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1640087580000|2021-12-21 11:53:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|4
1640087590000|2021-12-21 11:53:10|947.5|942.5|947.8|942.8|947.8|942.8|947.5|942.5|4
1640087600000|2021-12-21 11:53:20|947.7|942.7|947.5|942.5|947.7|942.7|947.5|942.5|12
1640087610000|2021-12-21 11:53:30|947.6|942.6|947.3|942.3|947.6|942.6|947.3|942.3|7
1640087620000|2021-12-21 11:53:40|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1640087630000|2021-12-21 11:53:50|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|5
1640087640000|2021-12-21 11:54:00|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1640087650000|2021-12-21 11:54:10|947.4|942.4|947.7|942.7|947.7|942.7|947.3|942.3|6
1640087660000|2021-12-21 11:54:20|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1640087670000|2021-12-21 11:54:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1640087680000|2021-12-21 11:54:40|947.6|942.6|947.6|942.6|947.7|942.7|947.6|942.6|5
1640087690000|2021-12-21 11:54:50|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|8
1640087700000|2021-12-21 11:55:00|947.7|942.7|947.4|942.4|947.7|942.7|947.4|942.4|6
1640087710000|2021-12-21 11:55:10|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640087720000|2021-12-21 11:55:20|947.6|942.6|947.5|942.5|947.6|942.6|947.5|942.5|4
1640087740000|2021-12-21 11:55:40|947.3|942.3|947.5|942.5|947.5|942.5|947.3|942.3|2
1640087750000|2021-12-21 11:55:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640087760000|2021-12-21 11:56:00|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1640087770000|2021-12-21 11:56:10|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640087780000|2021-12-21 11:56:20|947.8|942.8|947.6|942.6|947.8|942.8|947.5|942.5|6
1640087790000|2021-12-21 11:56:30|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|6
1640087810000|2021-12-21 11:56:50|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|3
1640087820000|2021-12-21 11:57:00|947.2|942.2|947.2|942.2|947.2|942.2|947.1|942.1|5
1640087830000|2021-12-21 11:57:10|947.1|942.1|946.6|941.6|947.2|942.2|946.6|941.6|5
1640087840000|2021-12-21 11:57:20|946.8|941.8|947.1|942.1|947.1|942.1|946.8|941.8|4
1640087850000|2021-12-21 11:57:30|947|942|947|942|947|942|947|942|1
1640087860000|2021-12-21 11:57:40|945.8|940.8|945.6|940.6|945.9|940.9|945.6|940.6|4
1640087870000|2021-12-21 11:57:50|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|2
1640087880000|2021-12-21 11:58:00|946|941|945.8|940.8|946|941|945.5|940.5|10
1640087890000|2021-12-21 11:58:10|945.6|940.6|945.6|940.6|945.7|940.7|945.5|940.5|5
1640087900000|2021-12-21 11:58:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640087910000|2021-12-21 11:58:30|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1640087920000|2021-12-21 11:58:40|945.5|940.5|945.5|940.5|945.7|940.7|945.5|940.5|4
1640087930000|2021-12-21 11:58:50|945.6|940.6|945.3|940.3|945.6|940.6|945.3|940.3|2
1640087940000|2021-12-21 11:59:00|945.6|940.6|945.5|940.5|945.7|940.7|945.5|940.5|4
1640087960000|2021-12-21 11:59:20|945.2|940.2|945.7|940.7|945.7|940.7|945.2|940.2|3
1640087980000|2021-12-21 11:59:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1640087990000|2021-12-21 11:59:50|945.4|940.4|945.3|940.3|945.5|940.5|945.3|940.3|4
1640088000000|2021-12-21 12:00:00|945.4|940.4|945.6|940.6|945.7|940.7|945.2|940.2|15
1640088010000|2021-12-21 12:00:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1640088020000|2021-12-21 12:00:20|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1640088030000|2021-12-21 12:00:30|945.4|940.4|945.9|940.9|945.9|940.9|945.2|940.2|13
1640088040000|2021-12-21 12:00:40|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|5
1640088050000|2021-12-21 12:00:50|945.3|940.3|945.4|940.4|945.4|940.4|945.2|940.2|3
1640088060000|2021-12-21 12:01:00|945.2|940.2|945|940|945.2|940.2|945|940|2
1640088070000|2021-12-21 12:01:10|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|3
1640088080000|2021-12-21 12:01:20|945|940|945.1|940.1|945.2|940.2|945|940|4
1640088090000|2021-12-21 12:01:30|945|940|945|940|945|940|945|940|1
1640088100000|2021-12-21 12:01:40|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|5
1640088120000|2021-12-21 12:02:00|945.4|940.4|945.6|940.6|945.6|940.6|945.3|940.3|7
1640088130000|2021-12-21 12:02:10|945.7|940.7|946.1|941.1|946.1|941.1|945.6|940.6|8
1640088150000|2021-12-21 12:02:30|946.2|941.2|946.4|941.4|946.4|941.4|946.2|941.2|2
1640088160000|2021-12-21 12:02:40|946.5|941.5|946.4|941.4|946.5|941.5|946.3|941.3|4
1640088170000|2021-12-21 12:02:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640088180000|2021-12-21 12:03:00|946.4|941.4|946.3|941.3|946.5|941.5|946.3|941.3|4
1640088210000|2021-12-21 12:03:30|946.4|941.4|946.4|941.4|946.7|941.7|946.4|941.4|3
1640088220000|2021-12-21 12:03:40|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|4
1640088230000|2021-12-21 12:03:50|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1640088240000|2021-12-21 12:04:00|946.6|941.6|946.5|941.5|946.6|941.6|946.4|941.4|4
1640088250000|2021-12-21 12:04:10|946.3|941.3|946|941|946.3|941.3|946|941|5
1640088260000|2021-12-21 12:04:20|946.1|941.1|946.3|941.3|946.4|941.4|946|941|8
1640088270000|2021-12-21 12:04:30|946.5|941.5|946.5|941.5|946.5|941.5|946.4|941.4|5
1640088280000|2021-12-21 12:04:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640088300000|2021-12-21 12:05:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1640088310000|2021-12-21 12:05:10|946.1|941.1|945.8|940.8|946.1|941.1|945.7|940.7|6
1640088320000|2021-12-21 12:05:20|946|941|945.9|940.9|946|941|945.9|940.9|2
1640088350000|2021-12-21 12:05:50|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1640088360000|2021-12-21 12:06:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1640088370000|2021-12-21 12:06:10|945.5|940.5|945.3|940.3|945.6|940.6|945.3|940.3|3
1640088380000|2021-12-21 12:06:20|945.2|940.2|945.9|940.9|945.9|940.9|945.2|940.2|7
1640088400000|2021-12-21 12:06:40|946.3|941.3|946.2|941.2|946.4|941.4|946.1|941.1|5
1640088410000|2021-12-21 12:06:50|946|941|946.1|941.1|946.1|941.1|946|941|2
1640088420000|2021-12-21 12:07:00|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1640088440000|2021-12-21 12:07:20|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|2
1640088450000|2021-12-21 12:07:30|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1640088470000|2021-12-21 12:07:50|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1640088490000|2021-12-21 12:08:10|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1640088500000|2021-12-21 12:08:20|945.9|940.9|946.2|941.2|946.2|941.2|945.9|940.9|2
1640088520000|2021-12-21 12:08:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640088540000|2021-12-21 12:09:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640088550000|2021-12-21 12:09:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640088560000|2021-12-21 12:09:20|946.5|941.5|946.2|941.2|946.5|941.5|946.1|941.1|3
1640088570000|2021-12-21 12:09:30|946.1|941.1|946.2|941.2|946.5|941.5|946.1|941.1|6
1640088580000|2021-12-21 12:09:40|946.1|941.1|947.3|942.3|947.4|942.4|946.1|941.1|6
1640088590000|2021-12-21 12:09:50|947.1|942.1|947.5|942.5|947.5|942.5|946.9|941.9|5
1640088600000|2021-12-21 12:10:00|947.6|942.6|947.5|942.5|947.6|942.6|947.4|942.4|4
1640088610000|2021-12-21 12:10:10|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|5
1640088620000|2021-12-21 12:10:20|947.7|942.7|947.6|942.6|947.7|942.7|947.6|942.6|2
1640088630000|2021-12-21 12:10:30|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1640088640000|2021-12-21 12:10:40|947.6|942.6|947.4|942.4|947.6|942.6|947.4|942.4|3
1640088650000|2021-12-21 12:10:50|947.6|942.6|947.3|942.3|947.6|942.6|947.3|942.3|4
1640088660000|2021-12-21 12:11:00|947.2|942.2|947.3|942.3|947.4|942.4|947.2|942.2|6
1640088670000|2021-12-21 12:11:10|947.4|942.4|947.4|942.4|947.4|942.4|947.3|942.3|3
1640088680000|2021-12-21 12:11:20|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|4
1640088690000|2021-12-21 12:11:30|947.3|942.3|947.4|942.4|947.4|942.4|947.3|942.3|2
1640088710000|2021-12-21 12:11:50|947.3|942.3|947.3|942.3|947.4|942.4|947.3|942.3|3
1640088720000|2021-12-21 12:12:00|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|4
1640088730000|2021-12-21 12:12:10|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1640088740000|2021-12-21 12:12:20|947.7|942.7|947.5|942.5|947.7|942.7|947.4|942.4|7
1640088750000|2021-12-21 12:12:30|947.4|942.4|947.5|942.5|947.5|942.5|947.4|942.4|2
1640088760000|2021-12-21 12:12:40|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1640088780000|2021-12-21 12:13:00|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1640088790000|2021-12-21 12:13:10|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|5
1640088800000|2021-12-21 12:13:20|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|2
1640088820000|2021-12-21 12:13:40|947|942|947|942|947|942|947|942|1
1640088830000|2021-12-21 12:13:50|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1640088850000|2021-12-21 12:14:10|947.1|942.1|947.1|942.1|947.2|942.2|947|942|5
1640088860000|2021-12-21 12:14:20|947.2|942.2|947.5|942.5|947.5|942.5|947.2|942.2|3
1640088870000|2021-12-21 12:14:30|947.2|942.2|947.3|942.3|947.3|942.3|947.1|942.1|4
1640088880000|2021-12-21 12:14:40|947.6|942.6|947.6|942.6|947.6|942.6|947.5|942.5|3
1640088890000|2021-12-21 12:14:50|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640088900000|2021-12-21 12:15:00|947.5|942.5|947.5|942.5|947.6|942.6|947.5|942.5|3
1640088910000|2021-12-21 12:15:10|947.6|942.6|947.7|942.7|947.8|942.8|947.6|942.6|3
1640088920000|2021-12-21 12:15:20|947.4|942.4|947.4|942.4|947.4|942.4|947.4|942.4|1
1640088930000|2021-12-21 12:15:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1640088940000|2021-12-21 12:15:40|947.7|942.7|947.8|942.8|947.8|942.8|947.6|942.6|6
1640088950000|2021-12-21 12:15:50|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|5
1640088960000|2021-12-21 12:16:00|948|943|948.3|943.3|948.4|943.4|948|943|8
1640088970000|2021-12-21 12:16:10|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|7
1640088980000|2021-12-21 12:16:20|948.2|943.2|948.2|943.2|948.2|943.2|948|943|3
1640088990000|2021-12-21 12:16:30|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1640089000000|2021-12-21 12:16:40|948|943|948.1|943.1|948.1|943.1|948|943|4
1640089010000|2021-12-21 12:16:50|948.2|943.2|948.1|943.1|948.2|943.2|948|943|8
1640089030000|2021-12-21 12:17:10|948|943|947.8|942.8|948|943|947.8|942.8|2
1640089050000|2021-12-21 12:17:30|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|8
1640089060000|2021-12-21 12:17:40|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640089070000|2021-12-21 12:17:50|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640089090000|2021-12-21 12:18:10|948.5|943.5|948.4|943.4|948.6|943.6|948.4|943.4|12
1640089100000|2021-12-21 12:18:20|948.2|943.2|948.4|943.4|948.4|943.4|948.1|943.1|8
1640089110000|2021-12-21 12:18:30|948.2|943.2|948.2|943.2|948.4|943.4|948.2|943.2|4
1640089120000|2021-12-21 12:18:40|948.1|943.1|948.2|943.2|948.2|943.2|948|943|4
1640089130000|2021-12-21 12:18:50|948.3|943.3|948.1|943.1|948.3|943.3|948|943|3
1640089140000|2021-12-21 12:19:00|948.2|943.2|948.3|943.3|948.3|943.3|947.9|942.9|11
1640089160000|2021-12-21 12:19:20|948.4|943.4|948.1|943.1|948.4|943.4|948.1|943.1|4
1640089170000|2021-12-21 12:19:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640089180000|2021-12-21 12:19:40|948.2|943.2|948.2|943.2|948.2|943.2|948.2|943.2|1
1640089190000|2021-12-21 12:19:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640089200000|2021-12-21 12:20:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640089210000|2021-12-21 12:20:10|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|3
1640089220000|2021-12-21 12:20:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640089230000|2021-12-21 12:20:30|947.5|942.5|947.8|942.8|947.9|942.9|947.5|942.5|4
1640089240000|2021-12-21 12:20:40|947.9|942.9|948|943|948|943|947.7|942.7|7
1640089250000|2021-12-21 12:20:50|948.1|943.1|948|943|948.1|943.1|947.9|942.9|3
1640089260000|2021-12-21 12:21:00|947.9|942.9|948.2|943.2|948.2|943.2|947.9|942.9|5
1640089270000|2021-12-21 12:21:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640089300000|2021-12-21 12:21:40|948.1|943.1|948.4|943.4|948.4|943.4|948.1|943.1|4
1640089320000|2021-12-21 12:22:00|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1640089330000|2021-12-21 12:22:10|948.5|943.5|948.5|943.5|948.5|943.5|948.5|943.5|1
1640089340000|2021-12-21 12:22:20|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1640089350000|2021-12-21 12:22:30|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640089380000|2021-12-21 12:23:00|948.4|943.4|948.4|943.4|948.4|943.4|948.4|943.4|1
1640089400000|2021-12-21 12:23:20|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|4
1640089410000|2021-12-21 12:23:30|948.2|943.2|948.2|943.2|948.4|943.4|947.9|942.9|13
1640089420000|2021-12-21 12:23:40|948.1|943.1|948|943|948.1|943.1|948|943|2
1640089430000|2021-12-21 12:23:50|948.2|943.2|948.2|943.2|948.3|943.3|948.2|943.2|3
1640089440000|2021-12-21 12:24:00|948.4|943.4|948.3|943.3|948.6|943.6|948.3|943.3|10
1640089450000|2021-12-21 12:24:10|948.4|943.4|948.2|943.2|948.4|943.4|948.2|943.2|2
1640089460000|2021-12-21 12:24:20|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1640089470000|2021-12-21 12:24:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|4
1640089480000|2021-12-21 12:24:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1640089490000|2021-12-21 12:24:50|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1640089500000|2021-12-21 12:25:00|948.3|943.3|948.5|943.5|948.5|943.5|948.3|943.3|5
1640089520000|2021-12-21 12:25:20|948.4|943.4|948.2|943.2|948.4|943.4|948.1|943.1|4
1640089530000|2021-12-21 12:25:30|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640089550000|2021-12-21 12:25:50|948|943|948|943|948.1|943.1|948|943|3
1640089560000|2021-12-21 12:26:00|948.1|943.1|947.7|942.7|948.1|943.1|947.7|942.7|6
1640089570000|2021-12-21 12:26:10|947.5|942.5|947.9|942.9|947.9|942.9|947.5|942.5|2
1640089580000|2021-12-21 12:26:20|948|943|947.9|942.9|948|943|947.9|942.9|2
1640089590000|2021-12-21 12:26:30|947.8|942.8|947.7|942.7|947.9|942.9|947.7|942.7|4
1640089600000|2021-12-21 12:26:40|947.6|942.6|947.8|942.8|947.8|942.8|947.6|942.6|3
1640089610000|2021-12-21 12:26:50|947.9|942.9|947.9|942.9|947.9|942.9|947.8|942.8|3
1640089620000|2021-12-21 12:27:00|947.8|942.8|947.5|942.5|947.8|942.8|947.5|942.5|4
1640089630000|2021-12-21 12:27:10|947.8|942.8|947.9|942.9|947.9|942.9|947.8|942.8|2
1640089640000|2021-12-21 12:27:20|948|943|948.1|943.1|948.1|943.1|947.9|942.9|3
1640089650000|2021-12-21 12:27:30|948.2|943.2|948.1|943.1|948.2|943.2|948.1|943.1|2
1640089660000|2021-12-21 12:27:40|948|943|947.8|942.8|948|943|947.7|942.7|5
1640089670000|2021-12-21 12:27:50|947.7|942.7|947.5|942.5|947.8|942.8|947.5|942.5|5
1640089680000|2021-12-21 12:28:00|947.4|942.4|947.3|942.3|947.7|942.7|947.3|942.3|9
1640089690000|2021-12-21 12:28:10|947.4|942.4|947.6|942.6|947.7|942.7|947.4|942.4|4
1640089700000|2021-12-21 12:28:20|947.7|942.7|948.2|943.2|948.2|943.2|947.7|942.7|8
1640089710000|2021-12-21 12:28:30|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|6
1640089720000|2021-12-21 12:28:40|948.3|943.3|948.2|943.2|948.3|943.3|948.2|943.2|2
1640089730000|2021-12-21 12:28:50|948.3|943.3|947.9|942.9|948.3|943.3|947.9|942.9|3
1640089740000|2021-12-21 12:29:00|947.8|942.8|947.7|942.7|947.9|942.9|947.6|942.6|6
1640089750000|2021-12-21 12:29:10|947.5|942.5|947.8|942.8|947.8|942.8|947.5|942.5|4
1640089760000|2021-12-21 12:29:20|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1640089770000|2021-12-21 12:29:30|948|943|948.1|943.1|948.1|943.1|948|943|2
1640089780000|2021-12-21 12:29:40|948.2|943.2|948.2|943.2|948.3|943.3|948.1|943.1|7
1640089790000|2021-12-21 12:29:50|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640089800000|2021-12-21 12:30:00|948.2|943.2|948.3|943.3|948.3|943.3|948.2|943.2|2
1640089820000|2021-12-21 12:30:20|948.1|943.1|948.1|943.1|948.1|943.1|948.1|943.1|1
1640089840000|2021-12-21 12:30:40|947.9|942.9|948|943|948|943|947.9|942.9|4
1640089850000|2021-12-21 12:30:50|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640089860000|2021-12-21 12:31:00|948|943|948.1|943.1|948.1|943.1|947.9|942.9|3
1640089870000|2021-12-21 12:31:10|948|943|947.8|942.8|948.1|943.1|947.8|942.8|7
1640089880000|2021-12-21 12:31:20|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1640089890000|2021-12-21 12:31:30|947.7|942.7|947.8|942.8|947.8|942.8|947.7|942.7|4
1640089900000|2021-12-21 12:31:40|947.9|942.9|947.8|942.8|947.9|942.9|947.8|942.8|2
1640089910000|2021-12-21 12:31:50|947.9|942.9|947.9|942.9|948|943|947.9|942.9|3
1640089920000|2021-12-21 12:32:00|948|943|948|943|948|943|948|943|1
1640089930000|2021-12-21 12:32:10|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640089940000|2021-12-21 12:32:20|948|943|947.9|942.9|948|943|947.9|942.9|6
1640089960000|2021-12-21 12:32:40|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1640089970000|2021-12-21 12:32:50|947.7|942.7|947.7|942.7|947.7|942.7|947.7|942.7|1
1640089980000|2021-12-21 12:33:00|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640090000000|2021-12-21 12:33:20|947.4|942.4|947.1|942.1|947.4|942.4|947.1|942.1|3
1640090020000|2021-12-21 12:33:40|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640090030000|2021-12-21 12:33:50|947.1|942.1|947|942|947.1|942.1|947|942|2
1640090040000|2021-12-21 12:34:00|946.9|941.9|947|942|947|942|946.9|941.9|2
1640090050000|2021-12-21 12:34:10|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640090060000|2021-12-21 12:34:20|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640090080000|2021-12-21 12:34:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640090110000|2021-12-21 12:35:10|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640090120000|2021-12-21 12:35:20|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640090130000|2021-12-21 12:35:30|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1640090140000|2021-12-21 12:35:40|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|4
1640090150000|2021-12-21 12:35:50|947|942|947.1|942.1|947.1|942.1|947|942|2
1640090160000|2021-12-21 12:36:00|947|942|947|942|947|942|947|942|1
1640090170000|2021-12-21 12:36:10|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1640090190000|2021-12-21 12:36:30|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1640090200000|2021-12-21 12:36:40|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1640090210000|2021-12-21 12:36:50|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1640090220000|2021-12-21 12:37:00|947.3|942.3|947.3|942.3|947.3|942.3|947.2|942.2|7
1640090230000|2021-12-21 12:37:10|947.4|942.4|947.3|942.3|947.5|942.5|947.3|942.3|8
1640090240000|2021-12-21 12:37:20|947.2|942.2|947.3|942.3|947.3|942.3|947.2|942.2|2
1640090250000|2021-12-21 12:37:30|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1640090260000|2021-12-21 12:37:40|947.3|942.3|947.3|942.3|947.3|942.3|947.3|942.3|1
1640090280000|2021-12-21 12:38:00|947.4|942.4|947.7|942.7|947.7|942.7|947.4|942.4|3
1640090290000|2021-12-21 12:38:10|947.6|942.6|947.7|942.7|947.7|942.7|947.6|942.6|2
1640090300000|2021-12-21 12:38:20|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1640090310000|2021-12-21 12:38:30|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|3
1640090320000|2021-12-21 12:38:40|947.5|942.5|947.6|942.6|947.6|942.6|947.5|942.5|2
1640090330000|2021-12-21 12:38:50|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640090340000|2021-12-21 12:39:00|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|2
1640090360000|2021-12-21 12:39:20|947|942|947.1|942.1|947.1|942.1|947|942|4
1640090370000|2021-12-21 12:39:30|947|942|947.1|942.1|947.1|942.1|947|942|6
1640090380000|2021-12-21 12:39:40|947|942|947.1|942.1|947.1|942.1|947|942|4
1640090390000|2021-12-21 12:39:50|947|942|947|942|947|942|947|942|1
1640090400000|2021-12-21 12:40:00|946.9|941.9|946.9|941.9|946.9|941.9|946.9|941.9|1
1640090410000|2021-12-21 12:40:10|947|942|946.9|941.9|947|942|946.8|941.8|4
1640090430000|2021-12-21 12:40:30|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|4
1640090440000|2021-12-21 12:40:40|947|942|947|942|947|942|947|942|1
1640090460000|2021-12-21 12:41:00|946.9|941.9|947|942|947|942|946.9|941.9|4
1640090470000|2021-12-21 12:41:10|946.9|941.9|946.7|941.7|947|942|946.7|941.7|5
1640090480000|2021-12-21 12:41:20|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|8
1640090490000|2021-12-21 12:41:30|946.7|941.7|945.9|940.9|946.7|941.7|945.8|940.8|4
1640090530000|2021-12-21 12:42:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640090540000|2021-12-21 12:42:20|946|941|946|941|946|941|946|941|1
1640090550000|2021-12-21 12:42:30|945.9|940.9|946|941|946|941|945.9|940.9|2
1640090570000|2021-12-21 12:42:50|945.9|940.9|945.4|940.4|945.9|940.9|945.3|940.3|5
1640090580000|2021-12-21 12:43:00|945.3|940.3|945.5|940.5|945.6|940.6|945.3|940.3|7
1640090590000|2021-12-21 12:43:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1640090600000|2021-12-21 12:43:20|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640090610000|2021-12-21 12:43:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1640090620000|2021-12-21 12:43:40|945.9|940.9|946|941|946|941|945.8|940.8|4
1640090630000|2021-12-21 12:43:50|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1640090640000|2021-12-21 12:44:00|946|941|945.9|940.9|946|941|945.8|940.8|4
1640090670000|2021-12-21 12:44:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1640090710000|2021-12-21 12:45:10|946|941|945.9|940.9|946|941|945.9|940.9|2
1640090720000|2021-12-21 12:45:20|946|941|945.9|940.9|946|941|945.8|940.8|3
1640090760000|2021-12-21 12:46:00|946|941|946|941|946|941|946|941|1
1640090770000|2021-12-21 12:46:10|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1640090780000|2021-12-21 12:46:20|946|941|945.9|940.9|946.1|941.1|945.9|940.9|4
1640090790000|2021-12-21 12:46:30|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|2
1640090800000|2021-12-21 12:46:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640090810000|2021-12-21 12:46:50|945.6|940.6|945.8|940.8|945.8|940.8|945.6|940.6|3
1640090820000|2021-12-21 12:47:00|946|941|946|941|946.1|941.1|946|941|3
1640090830000|2021-12-21 12:47:10|945.9|940.9|946|941|946|941|945.9|940.9|4
1640090840000|2021-12-21 12:47:20|945.9|940.9|945.7|940.7|946|941|945.7|940.7|4
1640090850000|2021-12-21 12:47:30|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1640090860000|2021-12-21 12:47:40|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|5
1640090880000|2021-12-21 12:48:00|945.9|940.9|946|941|946|941|945.9|940.9|4
1640090900000|2021-12-21 12:48:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1640090910000|2021-12-21 12:48:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1640090920000|2021-12-21 12:48:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640090930000|2021-12-21 12:48:50|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|4
1640090940000|2021-12-21 12:49:00|946|941|946|941|946|941|945.9|940.9|3
1640090960000|2021-12-21 12:49:20|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1640090980000|2021-12-21 12:49:40|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|6
1640090990000|2021-12-21 12:49:50|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640091010000|2021-12-21 12:50:10|946|941|946|941|946.1|941.1|946|941|3
1640091020000|2021-12-21 12:50:20|946.1|941.1|946|941|946.1|941.1|946|941|4
1640091030000|2021-12-21 12:50:30|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640091060000|2021-12-21 12:51:00|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|2
1640091070000|2021-12-21 12:51:10|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1640091090000|2021-12-21 12:51:30|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640091100000|2021-12-21 12:51:40|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|5
1640091110000|2021-12-21 12:51:50|946.5|941.5|946.5|941.5|946.6|941.6|946.4|941.4|4
1640091120000|2021-12-21 12:52:00|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|4
1640091140000|2021-12-21 12:52:20|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1640091150000|2021-12-21 12:52:30|946.4|941.4|946.1|941.1|946.4|941.4|946.1|941.1|2
1640091160000|2021-12-21 12:52:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1640091170000|2021-12-21 12:52:50|946|941|946|941|946|941|946|941|1
1640091180000|2021-12-21 12:53:00|945.9|940.9|946|941|946|941|945.9|940.9|6
1640091190000|2021-12-21 12:53:10|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640091210000|2021-12-21 12:53:30|946|941|946|941|946|941|946|941|1
1640091220000|2021-12-21 12:53:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1640091230000|2021-12-21 12:53:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1640091240000|2021-12-21 12:54:00|946|941|946|941|946|941|946|941|1
1640091290000|2021-12-21 12:54:50|945.8|940.8|945.8|940.8|945.8|940.8|945.7|940.7|3
1640091300000|2021-12-21 12:55:00|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1640091310000|2021-12-21 12:55:10|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1640091330000|2021-12-21 12:55:30|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1640091350000|2021-12-21 12:55:50|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1640091360000|2021-12-21 12:56:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1640091370000|2021-12-21 12:56:10|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|2
1640091380000|2021-12-21 12:56:20|945|940|945.1|940.1|945.1|940.1|945|940|2
1640091390000|2021-12-21 12:56:30|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1640091400000|2021-12-21 12:56:40|945.2|940.2|945.2|940.2|945.3|940.3|945.1|940.1|11
1640091410000|2021-12-21 12:56:50|945.1|940.1|945.1|940.1|945.2|940.2|945.1|940.1|7
1640091420000|2021-12-21 12:57:00|945|940|944.8|939.8|945|940|944.7|939.7|5
1640091430000|2021-12-21 12:57:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640091440000|2021-12-21 12:57:20|944.5|939.5|944.4|939.4|944.5|939.5|944.3|939.3|4
1640091460000|2021-12-21 12:57:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640091470000|2021-12-21 12:57:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640091480000|2021-12-21 12:58:00|945.1|940.1|945|940|945.1|940.1|945|940|2
1640091490000|2021-12-21 12:58:10|945.1|940.1|945.4|940.4|945.4|940.4|945.1|940.1|4
1640091500000|2021-12-21 12:58:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1640091510000|2021-12-21 12:58:30|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1640091520000|2021-12-21 12:58:40|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|7
1640091530000|2021-12-21 12:58:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1640091540000|2021-12-21 12:59:00|945.8|940.8|945.8|940.8|945.8|940.8|945.4|940.4|12
1640091550000|2021-12-21 12:59:10|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|2
1640091560000|2021-12-21 12:59:20|945.5|940.5|945.7|940.7|945.8|940.8|945.5|940.5|5
1640091570000|2021-12-21 12:59:30|945.8|940.8|946.1|941.1|946.1|941.1|945.7|940.7|6
1640091590000|2021-12-21 12:59:50|946|941|946.1|941.1|946.1|941.1|946|941|4
1640091600000|2021-12-21 13:00:00|946.2|941.2|945.3|940.3|946.2|941.2|945.3|940.3|9
1640091610000|2021-12-21 13:00:10|945.1|940.1|945|940|945.1|940.1|944.9|939.9|6
1640091620000|2021-12-21 13:00:20|945.2|940.2|945.2|940.2|945.4|940.4|945.1|940.1|8
1640091630000|2021-12-21 13:00:30|945.3|940.3|945.5|940.5|945.7|940.7|945.3|940.3|6
1640091640000|2021-12-21 13:00:40|945.4|940.4|945.2|940.2|945.4|940.4|945.1|940.1|4
1640091660000|2021-12-21 13:01:00|945.3|940.3|945.5|940.5|945.8|940.8|945.3|940.3|13
1640091670000|2021-12-21 13:01:10|945.4|940.4|945.5|940.5|945.5|940.5|945.3|940.3|6
1640091680000|2021-12-21 13:01:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1640091690000|2021-12-21 13:01:30|945.2|940.2|945.1|940.1|945.3|940.3|945|940|9
1640091710000|2021-12-21 13:01:50|945.2|940.2|945.8|940.8|945.8|940.8|945.2|940.2|10
1640091720000|2021-12-21 13:02:00|945.9|940.9|945.3|940.3|946|941|945.3|940.3|14
1640091730000|2021-12-21 13:02:10|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|8
1640091740000|2021-12-21 13:02:20|945.6|940.6|945.4|940.4|945.6|940.6|945.3|940.3|7
1640091750000|2021-12-21 13:02:30|945.6|940.6|946|941|946|941|945.6|940.6|16
1640091760000|2021-12-21 13:02:40|946.1|941.1|946|941|946.1|941.1|946|941|2
1640091770000|2021-12-21 13:02:50|946.1|941.1|946|941|946.1|941.1|946|941|2
1640091780000|2021-12-21 13:03:00|945.9|940.9|945.6|940.6|946|941|945.6|940.6|9
1640091790000|2021-12-21 13:03:10|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|2
1640091800000|2021-12-21 13:03:20|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|3
1640091810000|2021-12-21 13:03:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1640091820000|2021-12-21 13:03:40|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|6
1640091830000|2021-12-21 13:03:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1640091840000|2021-12-21 13:04:00|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1640091850000|2021-12-21 13:04:10|945.4|940.4|945.4|940.4|945.5|940.5|945.3|940.3|7
1640091860000|2021-12-21 13:04:20|945.3|940.3|944.9|939.9|945.4|940.4|944.9|939.9|6
1640091870000|2021-12-21 13:04:30|945|940|945|940|945.1|940.1|945|940|3
1640091880000|2021-12-21 13:04:40|944.9|939.9|944.8|939.8|945|940|944.8|939.8|4
1640091890000|2021-12-21 13:04:50|945.1|940.1|945.1|940.1|945.1|940.1|945|940|9
1640091900000|2021-12-21 13:05:00|945.2|940.2|945.1|940.1|945.2|940.2|945|940|16
1640091910000|2021-12-21 13:05:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1640091920000|2021-12-21 13:05:20|945|940|945|940|945|940|945|940|1
1640091940000|2021-12-21 13:05:40|945.1|940.1|945|940|945.1|940.1|945|940|26
1640091950000|2021-12-21 13:05:50|945.1|940.1|944.9|939.9|945.1|940.1|944.8|939.8|18
1640091960000|2021-12-21 13:06:00|945|940|945.2|940.2|945.4|940.4|945|940|5
1640091970000|2021-12-21 13:06:10|945.1|940.1|945|940|945.1|940.1|944.9|939.9|4
1640091980000|2021-12-21 13:06:20|945.1|940.1|944.8|939.8|945.1|940.1|944.7|939.7|10
1640091990000|2021-12-21 13:06:30|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|5
1640092000000|2021-12-21 13:06:40|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|5
1640092010000|2021-12-21 13:06:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1640092020000|2021-12-21 13:07:00|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1640092030000|2021-12-21 13:07:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1640092040000|2021-12-21 13:07:20|944.9|939.9|944.4|939.4|944.9|939.9|944.4|939.4|4
1640092050000|2021-12-21 13:07:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640092060000|2021-12-21 13:07:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1640092070000|2021-12-21 13:07:50|943.9|938.9|943.9|938.9|944|939|943.8|938.8|4
1640092080000|2021-12-21 13:08:00|944|939|943.6|938.6|944|939|943.6|938.6|4
1640092090000|2021-12-21 13:08:10|943.9|938.9|943.9|938.9|943.9|938.9|943.7|938.7|7
1640092100000|2021-12-21 13:08:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1640092110000|2021-12-21 13:08:30|944|939|944|939|944|939|943.9|938.9|3
1640092120000|2021-12-21 13:08:40|944.1|939.1|944|939|944.1|939.1|944|939|2
1640092140000|2021-12-21 13:09:00|944.1|939.1|944|939|944.3|939.3|944|939|4
1640092180000|2021-12-21 13:09:40|943.9|938.9|943.8|938.8|944|939|943.8|938.8|4
1640092200000|2021-12-21 13:10:00|943.9|938.9|944|939|944|939|943.9|938.9|4
1640092210000|2021-12-21 13:10:10|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|3
1640092220000|2021-12-21 13:10:20|944|939|943.9|938.9|944|939|943.9|938.9|10
1640092230000|2021-12-21 13:10:30|943.8|938.8|943.9|938.9|944|939|943.8|938.8|14
1640092240000|2021-12-21 13:10:40|944|939|943.8|938.8|944.1|939.1|943.8|938.8|7
1640092250000|2021-12-21 13:10:50|943.9|938.9|943.8|938.8|944|939|943.8|938.8|5
1640092260000|2021-12-21 13:11:00|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|3
1640092270000|2021-12-21 13:11:10|943.9|938.9|944.4|939.4|944.4|939.4|943.8|938.8|12
1640092290000|2021-12-21 13:11:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|9
1640092300000|2021-12-21 13:11:40|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|3
1640092310000|2021-12-21 13:11:50|944.2|939.2|943.8|938.8|944.2|939.2|943.8|938.8|5
1640092320000|2021-12-21 13:12:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640092330000|2021-12-21 13:12:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|6
1640092340000|2021-12-21 13:12:20|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|7
1640092350000|2021-12-21 13:12:30|943.8|938.8|943.9|938.9|943.9|938.9|943.7|938.7|6
1640092360000|2021-12-21 13:12:40|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1640092370000|2021-12-21 13:12:50|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1640092380000|2021-12-21 13:13:00|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|7
1640092390000|2021-12-21 13:13:10|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|7
1640092400000|2021-12-21 13:13:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|6
1640092410000|2021-12-21 13:13:30|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1640092420000|2021-12-21 13:13:40|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|5
1640092430000|2021-12-21 13:13:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1640092440000|2021-12-21 13:14:00|943.9|938.9|944|939|944.1|939.1|943.9|938.9|4
1640092460000|2021-12-21 13:14:20|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640092470000|2021-12-21 13:14:30|944|939|943.7|938.7|944|939|943.7|938.7|2
1640092480000|2021-12-21 13:14:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640092490000|2021-12-21 13:14:50|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1640092500000|2021-12-21 13:15:00|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|3
1640092520000|2021-12-21 13:15:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640092530000|2021-12-21 13:15:30|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1640092540000|2021-12-21 13:15:40|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1640092550000|2021-12-21 13:15:50|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1640092560000|2021-12-21 13:16:00|944|939|944.1|939.1|944.1|939.1|944|939|2
1640092580000|2021-12-21 13:16:20|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1640092590000|2021-12-21 13:16:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640092600000|2021-12-21 13:16:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640092610000|2021-12-21 13:16:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1640092620000|2021-12-21 13:17:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1640092640000|2021-12-21 13:17:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1640092650000|2021-12-21 13:17:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1640092660000|2021-12-21 13:17:40|944.9|939.9|944.6|939.6|944.9|939.9|944.6|939.6|6
1640092670000|2021-12-21 13:17:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1640092680000|2021-12-21 13:18:00|944.7|939.7|944.3|939.3|944.7|939.7|944.3|939.3|3
1640092690000|2021-12-21 13:18:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640092720000|2021-12-21 13:18:40|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|5
1640092740000|2021-12-21 13:19:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1640092770000|2021-12-21 13:19:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1640092780000|2021-12-21 13:19:40|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1640092800000|2021-12-21 13:20:00|945.1|940.1|945.6|940.6|945.6|940.6|945.1|940.1|22
1640092810000|2021-12-21 13:20:10|946.2|941.2|946.2|941.2|946.7|941.7|946.2|941.2|11
1640092820000|2021-12-21 13:20:20|946.3|941.3|946.8|941.8|946.8|941.8|946.3|941.3|12
1640092830000|2021-12-21 13:20:30|946.9|941.9|946.6|941.6|947.3|942.3|946.6|941.6|5
1640092840000|2021-12-21 13:20:40|946.7|941.7|947.2|942.2|947.2|942.2|946.7|941.7|5
1640092850000|2021-12-21 13:20:50|947.3|942.3|947.8|942.8|947.8|942.8|947.3|942.3|12
1640092860000|2021-12-21 13:21:00|947.6|942.6|946.8|941.8|947.6|942.6|946.8|941.8|9
1640092870000|2021-12-21 13:21:10|946.9|941.9|947.2|942.2|947.6|942.6|946.9|941.9|7
1640092880000|2021-12-21 13:21:20|947.3|942.3|947.2|942.2|947.3|942.3|947.1|942.1|3
1640092890000|2021-12-21 13:21:30|947.3|942.3|947.6|942.6|947.7|942.7|947.3|942.3|6
1640092900000|2021-12-21 13:21:40|947.7|942.7|947.1|942.1|947.7|942.7|947.1|942.1|9
1640092910000|2021-12-21 13:21:50|947.2|942.2|947.1|942.1|947.3|942.3|947|942|12
1640092920000|2021-12-21 13:22:00|947.3|942.3|947.2|942.2|947.4|942.4|947.1|942.1|9
1640092930000|2021-12-21 13:22:10|947.3|942.3|947.2|942.2|947.3|942.3|947.2|942.2|2
1640092940000|2021-12-21 13:22:20|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|2
1640092950000|2021-12-21 13:22:30|947.1|942.1|947.2|942.2|947.4|942.4|947.1|942.1|5
1640092960000|2021-12-21 13:22:40|947.4|942.4|947.2|942.2|947.4|942.4|947.1|942.1|4
1640092970000|2021-12-21 13:22:50|947.3|942.3|946.9|941.9|947.3|942.3|946.9|941.9|3
1640092980000|2021-12-21 13:23:00|947.1|942.1|946.7|941.7|947.1|942.1|946.6|941.6|14
1640092990000|2021-12-21 13:23:10|946.8|941.8|946.8|941.8|947|942|946.7|941.7|8
1640093000000|2021-12-21 13:23:20|946.7|941.7|946.5|941.5|946.7|941.7|946.3|941.3|5
1640093010000|2021-12-21 13:23:30|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|5
1640093020000|2021-12-21 13:23:40|946.3|941.3|946.6|941.6|946.6|941.6|945.9|940.9|9
1640093030000|2021-12-21 13:23:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640093040000|2021-12-21 13:24:00|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|12
1640093050000|2021-12-21 13:24:10|946.6|941.6|946.5|941.5|946.7|941.7|946.5|941.5|12
1640093060000|2021-12-21 13:24:20|946.6|941.6|946.8|941.8|946.8|941.8|946.5|941.5|5
1640093080000|2021-12-21 13:24:40|946.7|941.7|946.6|941.6|946.7|941.7|946.6|941.6|2
1640093090000|2021-12-21 13:24:50|946.2|941.2|945.9|940.9|946.2|941.2|945.9|940.9|3
1640093100000|2021-12-21 13:25:00|946.2|941.2|946.8|941.8|946.8|941.8|946.2|941.2|4
1640093110000|2021-12-21 13:25:10|946.7|941.7|946.1|941.1|946.7|941.7|946.1|941.1|5
1640093120000|2021-12-21 13:25:20|946.2|941.2|945.7|940.7|946.2|941.2|945.7|940.7|3
1640093140000|2021-12-21 13:25:40|945.6|940.6|946|941|946.1|941.1|945.5|940.5|9
1640093150000|2021-12-21 13:25:50|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|3
1640093160000|2021-12-21 13:26:00|946|941|946.7|941.7|946.8|941.8|946|941|6
1640093170000|2021-12-21 13:26:10|946.6|941.6|946.5|941.5|946.7|941.7|946.5|941.5|4
1640093180000|2021-12-21 13:26:20|946.6|941.6|946.6|941.6|946.7|941.7|946.5|941.5|11
1640093190000|2021-12-21 13:26:30|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|2
1640093200000|2021-12-21 13:26:40|945.8|940.8|946.1|941.1|946.1|941.1|945.7|940.7|11
1640093210000|2021-12-21 13:26:50|946|941|945.8|940.8|946|941|945.8|940.8|2
1640093220000|2021-12-21 13:27:00|945.9|940.9|946.2|941.2|946.2|941.2|945.8|940.8|22
1640093230000|2021-12-21 13:27:10|946.3|941.3|946.5|941.5|946.5|941.5|946.1|941.1|6
1640093240000|2021-12-21 13:27:20|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|4
1640093250000|2021-12-21 13:27:30|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|5
1640093260000|2021-12-21 13:27:40|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640093270000|2021-12-21 13:27:50|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1640093280000|2021-12-21 13:28:00|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|7
1640093290000|2021-12-21 13:28:10|946.3|941.3|945.9|940.9|946.4|941.4|945.9|940.9|7
1640093300000|2021-12-21 13:28:20|946|941|946.2|941.2|946.2|941.2|946|941|4
1640093310000|2021-12-21 13:28:30|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|7
1640093320000|2021-12-21 13:28:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1640093330000|2021-12-21 13:28:50|945.7|940.7|945.6|940.6|945.7|940.7|945.6|940.6|12
1640093340000|2021-12-21 13:29:00|945.7|940.7|946|941|946.1|941.1|945.7|940.7|6
1640093350000|2021-12-21 13:29:10|945.9|940.9|946|941|946|941|945.9|940.9|2
1640093370000|2021-12-21 13:29:30|945.9|940.9|945.9|940.9|946|941|945.9|940.9|7
1640093380000|2021-12-21 13:29:40|945.8|940.8|946.1|941.1|946.1|941.1|945.8|940.8|3
1640093390000|2021-12-21 13:29:50|946.2|941.2|946.6|941.6|946.6|941.6|946.2|941.2|3
1640093400000|2021-12-21 13:30:00|946.9|941.9|946.9|941.9|947.1|942.1|946.8|941.8|11
1640093410000|2021-12-21 13:30:10|947|942|947.1|942.1|947.1|942.1|947|942|4
1640093420000|2021-12-21 13:30:20|947|942|947.1|942.1|947.1|942.1|947|942|4
1640093430000|2021-12-21 13:30:30|947|942|946.8|941.8|947|942|946.8|941.8|2
1640093440000|2021-12-21 13:30:40|946.7|941.7|946.7|941.7|946.8|941.8|946.7|941.7|3
1640093450000|2021-12-21 13:30:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|6
1640093460000|2021-12-21 13:31:00|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|3
1640093470000|2021-12-21 13:31:10|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|9
1640093480000|2021-12-21 13:31:20|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|6
1640093490000|2021-12-21 13:31:30|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|2
1640093500000|2021-12-21 13:31:40|946.9|941.9|947.1|942.1|947.2|942.2|946.9|941.9|9
1640093510000|2021-12-21 13:31:50|947.2|942.2|947.1|942.1|947.2|942.2|947.1|942.1|4
1640093520000|2021-12-21 13:32:00|947.7|942.7|947.7|942.7|947.9|942.9|947.7|942.7|7
1640093530000|2021-12-21 13:32:10|947.9|942.9|947.7|942.7|948|943|947.7|942.7|6
1640093540000|2021-12-21 13:32:20|947.8|942.8|947.5|942.5|948|943|947.5|942.5|7
1640093550000|2021-12-21 13:32:30|947.6|942.6|947.6|942.6|947.6|942.6|947.6|942.6|1
1640093560000|2021-12-21 13:32:40|947.5|942.5|947.5|942.5|947.5|942.5|947.5|942.5|1
1640093570000|2021-12-21 13:32:50|947.6|942.6|947.2|942.2|947.6|942.6|947.2|942.2|5
1640093580000|2021-12-21 13:33:00|947.4|942.4|947.5|942.5|947.6|942.6|947.3|942.3|8
1640093590000|2021-12-21 13:33:10|947.4|942.4|947.6|942.6|947.6|942.6|947.4|942.4|9
1640093610000|2021-12-21 13:33:30|947.8|942.8|947.8|942.8|947.8|942.8|947.8|942.8|1
1640093620000|2021-12-21 13:33:40|947.9|942.9|948.2|943.2|948.2|943.2|947.9|942.9|3
1640093630000|2021-12-21 13:33:50|948.4|943.4|948|943|948.4|943.4|948|943|4
1640093640000|2021-12-21 13:34:00|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|3
1640093650000|2021-12-21 13:34:10|948.4|943.4|948.4|943.4|948.4|943.4|948.2|943.2|4
1640093660000|2021-12-21 13:34:20|948.9|943.9|949|944|949.2|944.2|948.9|943.9|6
1640093670000|2021-12-21 13:34:30|949.1|944.1|949.1|944.1|949.1|944.1|949.1|944.1|1
1640093680000|2021-12-21 13:34:40|948.9|943.9|949.1|944.1|949.2|944.2|948.9|943.9|5
1640093690000|2021-12-21 13:34:50|949.2|944.2|949.1|944.1|949.2|944.2|949.1|944.1|8
1640093700000|2021-12-21 13:35:00|949|944|948.8|943.8|949|944|948.6|943.6|8
1640093710000|2021-12-21 13:35:10|948.7|943.7|948.7|943.7|948.8|943.8|948.7|943.7|7
1640093720000|2021-12-21 13:35:20|948.6|943.6|948.5|943.5|948.6|943.6|948.5|943.5|2
1640093730000|2021-12-21 13:35:30|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|12
1640093740000|2021-12-21 13:35:40|948.5|943.5|948.2|943.2|948.5|943.5|948.2|943.2|5
1640093750000|2021-12-21 13:35:50|948.3|943.3|948.5|943.5|948.6|943.6|948.3|943.3|6
1640093760000|2021-12-21 13:36:00|948.4|943.4|947.9|942.9|948.6|943.6|947.9|942.9|10
1640093770000|2021-12-21 13:36:10|947.8|942.8|947.5|942.5|947.8|942.8|947.5|942.5|4
1640093780000|2021-12-21 13:36:20|947.6|942.6|947.6|942.6|947.7|942.7|947.5|942.5|5
1640093790000|2021-12-21 13:36:30|947.5|942.5|947.1|942.1|947.6|942.6|947.1|942.1|9
1640093800000|2021-12-21 13:36:40|947|942|947|942|947.2|942.2|946.9|941.9|6
1640093810000|2021-12-21 13:36:50|946.9|941.9|947|942|947|942|946.8|941.8|3
1640093820000|2021-12-21 13:37:00|946.8|941.8|947|942|947.2|942.2|946.8|941.8|12
1640093830000|2021-12-21 13:37:10|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|4
1640093840000|2021-12-21 13:37:20|946.2|941.2|945.7|940.7|946.2|941.2|945.7|940.7|7
1640093850000|2021-12-21 13:37:30|945.9|940.9|946.1|941.1|946.4|941.4|945.8|940.8|7
1640093860000|2021-12-21 13:37:40|946|941|945.1|940.1|946|941|945.1|940.1|13
1640093870000|2021-12-21 13:37:50|944.9|939.9|945.2|940.2|945.4|940.4|944.9|939.9|5
1640093880000|2021-12-21 13:38:00|945|940|945|940|945|940|944.8|939.8|6
1640093890000|2021-12-21 13:38:10|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|3
1640093900000|2021-12-21 13:38:20|945.4|940.4|945.4|940.4|945.5|940.5|945.4|940.4|3
1640093910000|2021-12-21 13:38:30|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1640093920000|2021-12-21 13:38:40|944.8|939.8|945.1|940.1|945.5|940.5|944.8|939.8|7
1640093930000|2021-12-21 13:38:50|945.2|940.2|945.2|940.2|945.2|940.2|945.1|940.1|7
1640093940000|2021-12-21 13:39:00|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|6
1640093950000|2021-12-21 13:39:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1640093960000|2021-12-21 13:39:20|945|940|945.4|940.4|945.4|940.4|945|940|5
1640093970000|2021-12-21 13:39:30|945.2|940.2|944.6|939.6|945.2|940.2|944.6|939.6|10
1640093980000|2021-12-21 13:39:40|944.7|939.7|944.9|939.9|944.9|939.9|944.5|939.5|9
1640093990000|2021-12-21 13:39:50|944.8|939.8|944.9|939.9|945|940|944.8|939.8|8
1640094000000|2021-12-21 13:40:00|945|940|944.1|939.1|945|940|944.1|939.1|11
1640094010000|2021-12-21 13:40:10|944|939|943.7|938.7|944.1|939.1|943.7|938.7|10
1640094020000|2021-12-21 13:40:20|943.8|938.8|944|939|944|939|943.8|938.8|7
1640094030000|2021-12-21 13:40:30|943.8|938.8|943.7|938.7|944|939|943.7|938.7|8
1640094040000|2021-12-21 13:40:40|943.8|938.8|943.1|938.1|943.8|938.8|943.1|938.1|5
1640094050000|2021-12-21 13:40:50|943.5|938.5|943.5|938.5|943.7|938.7|943.5|938.5|12
1640094060000|2021-12-21 13:41:00|943.4|938.4|943.3|938.3|943.4|938.4|943.1|938.1|7
1640094070000|2021-12-21 13:41:10|943.2|938.2|943.2|938.2|943.4|938.4|943.2|938.2|7
1640094080000|2021-12-21 13:41:20|943.3|938.3|943.3|938.3|943.4|938.4|943.2|938.2|9
1640094090000|2021-12-21 13:41:30|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|7
1640094100000|2021-12-21 13:41:40|943.5|938.5|943.1|938.1|943.5|938.5|943.1|938.1|5
1640094110000|2021-12-21 13:41:50|943|938|943.4|938.4|943.5|938.5|943|938|5
1640094120000|2021-12-21 13:42:00|943.3|938.3|942.9|937.9|943.3|938.3|942.8|937.8|13
1640094130000|2021-12-21 13:42:10|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1640094140000|2021-12-21 13:42:20|942.4|937.4|942.9|937.9|942.9|937.9|942.2|937.2|7
1640094150000|2021-12-21 13:42:30|942.8|937.8|943.4|938.4|943.4|938.4|942.8|937.8|5
1640094160000|2021-12-21 13:42:40|943.5|938.5|943.4|938.4|943.5|938.5|943.2|938.2|16
1640094170000|2021-12-21 13:42:50|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|13
1640094180000|2021-12-21 13:43:00|943.1|938.1|942.3|937.3|943.1|938.1|942.3|937.3|12
1640094190000|2021-12-21 13:43:10|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|3
1640094200000|2021-12-21 13:43:20|942|937|942|937|942.1|937.1|941.9|936.9|11
1640094210000|2021-12-21 13:43:30|941.9|936.9|942|937|942.1|937.1|941.9|936.9|6
1640094220000|2021-12-21 13:43:40|941.9|936.9|941.6|936.6|941.9|936.9|941.6|936.6|3
1640094230000|2021-12-21 13:43:50|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|5
1640094240000|2021-12-21 13:44:00|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|7
1640094250000|2021-12-21 13:44:10|941.5|936.5|941.9|936.9|941.9|936.9|941.5|936.5|3
1640094260000|2021-12-21 13:44:20|942.3|937.3|942.1|937.1|942.5|937.5|942.1|937.1|4
1640094270000|2021-12-21 13:44:30|942.2|937.2|942.2|937.2|942.2|937.2|942|937|5
1640094280000|2021-12-21 13:44:40|942.1|937.1|942.7|937.7|942.7|937.7|942.1|937.1|5
1640094290000|2021-12-21 13:44:50|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|4
1640094300000|2021-12-21 13:45:00|942.6|937.6|942.5|937.5|942.6|937.6|942.3|937.3|6
1640094310000|2021-12-21 13:45:10|942.4|937.4|942.3|937.3|942.4|937.4|941.5|936.5|10
1640094320000|2021-12-21 13:45:20|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|4
1640094330000|2021-12-21 13:45:30|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1640094340000|2021-12-21 13:45:40|942.8|937.8|942.3|937.3|943|938|942.3|937.3|6
1640094350000|2021-12-21 13:45:50|942.2|937.2|942.6|937.6|942.6|937.6|942.2|937.2|7
1640094360000|2021-12-21 13:46:00|942.5|937.5|942.4|937.4|942.6|937.6|942.3|937.3|8
1640094370000|2021-12-21 13:46:10|942.5|937.5|942.8|937.8|942.9|937.9|942.4|937.4|10
1640094380000|2021-12-21 13:46:20|942.5|937.5|943.7|938.7|943.7|938.7|942.5|937.5|8
1640094390000|2021-12-21 13:46:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640094400000|2021-12-21 13:46:40|943.6|938.6|943.6|938.6|943.7|938.7|943.5|938.5|7
1640094410000|2021-12-21 13:46:50|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|4
1640094420000|2021-12-21 13:47:00|943.2|938.2|943|938|943.5|938.5|943|938|10
1640094430000|2021-12-21 13:47:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1640094440000|2021-12-21 13:47:20|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1640094450000|2021-12-21 13:47:30|943.2|938.2|943|938|943.2|938.2|943|938|7
1640094460000|2021-12-21 13:47:40|943.1|938.1|943|938|943.1|938.1|943|938|2
1640094470000|2021-12-21 13:47:50|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1640094480000|2021-12-21 13:48:00|942.7|937.7|943|938|943.1|938.1|942.6|937.6|13
1640094490000|2021-12-21 13:48:10|943.1|938.1|943|938|943.1|938.1|943|938|4
1640094500000|2021-12-21 13:48:20|943.1|938.1|943|938|943.2|938.2|943|938|9
1640094510000|2021-12-21 13:48:30|943.1|938.1|943.1|938.1|943.1|938.1|943|938|11
1640094520000|2021-12-21 13:48:40|943|938|942.8|937.8|943.1|938.1|942.8|937.8|5
1640094530000|2021-12-21 13:48:50|942.9|937.9|942.9|937.9|942.9|937.9|942.8|937.8|3
1640094540000|2021-12-21 13:49:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1640094550000|2021-12-21 13:49:10|942.9|937.9|942.9|937.9|943|938|942.8|937.8|4
1640094560000|2021-12-21 13:49:20|942.8|937.8|943.2|938.2|943.2|938.2|942.8|937.8|10
1640094570000|2021-12-21 13:49:30|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1640094580000|2021-12-21 13:49:40|943.1|938.1|943.5|938.5|943.6|938.6|943.1|938.1|8
1640094600000|2021-12-21 13:50:00|943.6|938.6|943.9|938.9|943.9|938.9|943.6|938.6|3
1640094620000|2021-12-21 13:50:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640094630000|2021-12-21 13:50:30|944.2|939.2|943.9|938.9|944.3|939.3|943.9|938.9|9
1640094640000|2021-12-21 13:50:40|944|939|943.8|938.8|944|939|943.8|938.8|5
1640094650000|2021-12-21 13:50:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640094660000|2021-12-21 13:51:00|944|939|944.2|939.2|944.2|939.2|943.9|938.9|7
1640094670000|2021-12-21 13:51:10|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|4
1640094680000|2021-12-21 13:51:20|944.3|939.3|944.7|939.7|944.8|939.8|944.3|939.3|8
1640094690000|2021-12-21 13:51:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1640094700000|2021-12-21 13:51:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1640094710000|2021-12-21 13:51:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640094720000|2021-12-21 13:52:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|7
1640094730000|2021-12-21 13:52:10|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|9
1640094740000|2021-12-21 13:52:20|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1640094750000|2021-12-21 13:52:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|4
1640094760000|2021-12-21 13:52:40|944.7|939.7|944.5|939.5|944.7|939.7|944.4|939.4|9
1640094770000|2021-12-21 13:52:50|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1640094780000|2021-12-21 13:53:00|944.9|939.9|945|940|945.1|940.1|944.8|939.8|9
1640094790000|2021-12-21 13:53:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1640094800000|2021-12-21 13:53:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640094810000|2021-12-21 13:53:30|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1640094820000|2021-12-21 13:53:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1640094840000|2021-12-21 13:54:00|944.4|939.4|944.4|939.4|944.5|939.5|944.2|939.2|8
1640094850000|2021-12-21 13:54:10|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|9
1640094880000|2021-12-21 13:54:40|944.4|939.4|944.4|939.4|944.5|939.5|944.4|939.4|5
1640094890000|2021-12-21 13:54:50|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1640094900000|2021-12-21 13:55:00|944.4|939.4|944.3|939.3|944.5|939.5|944.3|939.3|4
1640094910000|2021-12-21 13:55:10|944.2|939.2|943.9|938.9|944.2|939.2|943.9|938.9|6
1640094920000|2021-12-21 13:55:20|943.8|938.8|944.3|939.3|944.3|939.3|943.8|938.8|5
1640094930000|2021-12-21 13:55:30|944.1|939.1|944|939|944.1|939.1|944|939|2
1640094940000|2021-12-21 13:55:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|7
1640094960000|2021-12-21 13:56:00|944.4|939.4|945|940|945.1|940.1|944.3|939.3|15
1640094970000|2021-12-21 13:56:10|945.1|940.1|945|940|945.1|940.1|944.9|939.9|3
1640094980000|2021-12-21 13:56:20|945.1|940.1|944.9|939.9|945.2|940.2|944.8|939.8|10
1640094990000|2021-12-21 13:56:30|944.8|939.8|944.9|939.9|945|940|944.8|939.8|3
1640095000000|2021-12-21 13:56:40|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|5
1640095010000|2021-12-21 13:56:50|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|7
1640095020000|2021-12-21 13:57:00|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|4
1640095030000|2021-12-21 13:57:10|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1640095040000|2021-12-21 13:57:20|946.1|941.1|946.2|941.2|946.4|941.4|946.1|941.1|9
1640095050000|2021-12-21 13:57:30|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|4
1640095070000|2021-12-21 13:57:50|946.1|941.1|946|941|946.2|941.2|946|941|6
1640095080000|2021-12-21 13:58:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640095090000|2021-12-21 13:58:10|946.3|941.3|946.7|941.7|946.7|941.7|946.3|941.3|4
1640095100000|2021-12-21 13:58:20|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|2
1640095110000|2021-12-21 13:58:30|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1640095120000|2021-12-21 13:58:40|946.4|941.4|946.3|941.3|946.6|941.6|946.3|941.3|11
1640095130000|2021-12-21 13:58:50|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1640095140000|2021-12-21 13:59:00|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|8
1640095150000|2021-12-21 13:59:10|946.5|941.5|945.9|940.9|946.5|941.5|945.9|940.9|11
1640095160000|2021-12-21 13:59:20|945.8|940.8|945.9|940.9|946|941|945.6|940.6|8
1640095170000|2021-12-21 13:59:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1640095180000|2021-12-21 13:59:40|946.1|941.1|946.5|941.5|946.5|941.5|945.9|940.9|13
1640095200000|2021-12-21 14:00:00|946.4|941.4|946.2|941.2|946.5|941.5|946.2|941.2|11
1640095210000|2021-12-21 14:00:10|946.4|941.4|946|941|946.4|941.4|946|941|6
1640095220000|2021-12-21 14:00:20|945.9|940.9|946.1|941.1|946.2|941.2|945.9|940.9|8
1640095230000|2021-12-21 14:00:30|945.8|940.8|945.2|940.2|946.1|941.1|945.2|940.2|16
1640095240000|2021-12-21 14:00:40|945.3|940.3|945.3|940.3|945.3|940.3|945.2|940.2|3
1640095250000|2021-12-21 14:00:50|945.1|940.1|945.2|940.2|945.2|940.2|944.9|939.9|4
1640095260000|2021-12-21 14:01:00|945.3|940.3|945.6|940.6|946|941|945.3|940.3|11
1640095270000|2021-12-21 14:01:10|945.5|940.5|945.4|940.4|945.6|940.6|945.3|940.3|6
1640095280000|2021-12-21 14:01:20|945.6|940.6|945.6|940.6|945.6|940.6|945.5|940.5|3
1640095290000|2021-12-21 14:01:30|945.8|940.8|944.9|939.9|945.8|940.8|944.9|939.9|5
1640095300000|2021-12-21 14:01:40|944.7|939.7|944.6|939.6|945|940|944.5|939.5|8
1640095310000|2021-12-21 14:01:50|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|13
1640095320000|2021-12-21 14:02:00|944.6|939.6|944.2|939.2|944.6|939.6|944.1|939.1|14
1640095330000|2021-12-21 14:02:10|944.1|939.1|944.2|939.2|944.3|939.3|943.8|938.8|22
1640095340000|2021-12-21 14:02:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640095350000|2021-12-21 14:02:30|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|21
1640095360000|2021-12-21 14:02:40|944.4|939.4|945|940|945.1|940.1|944.3|939.3|5
1640095370000|2021-12-21 14:02:50|945.1|940.1|944.9|939.9|945.2|940.2|944.9|939.9|9
1640095380000|2021-12-21 14:03:00|945|940|944.8|939.8|945.2|940.2|944.7|939.7|11
1640095390000|2021-12-21 14:03:10|944.9|939.9|944.9|939.9|945|940|944.8|939.8|15
1640095400000|2021-12-21 14:03:20|944.8|939.8|945|940|945|940|944.8|939.8|3
1640095410000|2021-12-21 14:03:30|945.1|940.1|945.2|940.2|945.2|940.2|945.1|940.1|2
1640095420000|2021-12-21 14:03:40|945.3|940.3|945.8|940.8|945.8|940.8|945.3|940.3|6
1640095430000|2021-12-21 14:03:50|945.7|940.7|945.4|940.4|945.9|940.9|945.4|940.4|11
1640095440000|2021-12-21 14:04:00|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|4
1640095450000|2021-12-21 14:04:10|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1640095470000|2021-12-21 14:04:30|945|940|944.8|939.8|945|940|944.8|939.8|2
1640095480000|2021-12-21 14:04:40|944.7|939.7|944.8|939.8|945|940|944.7|939.7|12
1640095490000|2021-12-21 14:04:50|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|3
1640095500000|2021-12-21 14:05:00|944.5|939.5|944.5|939.5|944.7|939.7|944.4|939.4|8
1640095510000|2021-12-21 14:05:10|944.6|939.6|944.5|939.5|944.6|939.6|944.4|939.4|12
1640095520000|2021-12-21 14:05:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|9
1640095530000|2021-12-21 14:05:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640095540000|2021-12-21 14:05:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1640095560000|2021-12-21 14:06:00|944.2|939.2|944.3|939.3|944.5|939.5|944.2|939.2|5
1640095570000|2021-12-21 14:06:10|944.4|939.4|944.3|939.3|944.5|939.5|944.3|939.3|12
1640095580000|2021-12-21 14:06:20|944.2|939.2|943.9|938.9|944.2|939.2|943.9|938.9|5
1640095600000|2021-12-21 14:06:40|944|939|943.9|938.9|944|939|943.8|938.8|5
1640095620000|2021-12-21 14:07:00|944|939|943.6|938.6|944|939|943.5|938.5|7
1640095630000|2021-12-21 14:07:10|943.5|938.5|943.5|938.5|943.6|938.6|943.4|938.4|10
1640095650000|2021-12-21 14:07:30|943.6|938.6|943.8|938.8|943.8|938.8|943.6|938.6|3
1640095660000|2021-12-21 14:07:40|943.7|938.7|943.6|938.6|943.7|938.7|943.4|938.4|5
1640095670000|2021-12-21 14:07:50|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1640095680000|2021-12-21 14:08:00|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1640095700000|2021-12-21 14:08:20|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|2
1640095710000|2021-12-21 14:08:30|943.3|938.3|942.8|937.8|943.3|938.3|942.8|937.8|5
1640095720000|2021-12-21 14:08:40|942.7|937.7|942.4|937.4|942.7|937.7|942.4|937.4|3
1640095730000|2021-12-21 14:08:50|942.2|937.2|942|937|942.2|937.2|942|937|5
1640095740000|2021-12-21 14:09:00|942.2|937.2|942.5|937.5|942.6|937.6|942.2|937.2|8
1640095750000|2021-12-21 14:09:10|942.3|937.3|942.3|937.3|942.5|937.5|942.3|937.3|11
1640095760000|2021-12-21 14:09:20|942.2|937.2|941.9|936.9|942.2|937.2|941.9|936.9|8
1640095770000|2021-12-21 14:09:30|941.8|936.8|941.4|936.4|941.8|936.8|941.4|936.4|5
1640095780000|2021-12-21 14:09:40|941.5|936.5|941.4|936.4|941.5|936.5|941.4|936.4|2
1640095790000|2021-12-21 14:09:50|941.3|936.3|941.5|936.5|941.5|936.5|941.3|936.3|11
1640095800000|2021-12-21 14:10:00|941.6|936.6|941.5|936.5|941.8|936.8|941.5|936.5|6
1640095810000|2021-12-21 14:10:10|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1640095820000|2021-12-21 14:10:20|941.6|936.6|942.2|937.2|942.2|937.2|941.6|936.6|10
1640095830000|2021-12-21 14:10:30|942|937|941.9|936.9|942.1|937.1|941.9|936.9|4
1640095840000|2021-12-21 14:10:40|942.1|937.1|942.2|937.2|942.5|937.5|942.1|937.1|5
1640095850000|2021-12-21 14:10:50|942.1|937.1|942.1|937.1|942.2|937.2|942|937|7
1640095860000|2021-12-21 14:11:00|941.8|936.8|941.8|936.8|942|937|941.8|936.8|7
1640095870000|2021-12-21 14:11:10|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|9
1640095880000|2021-12-21 14:11:20|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|5
1640095890000|2021-12-21 14:11:30|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1640095900000|2021-12-21 14:11:40|941.8|936.8|941.8|936.8|941.8|936.8|941.6|936.6|6
1640095910000|2021-12-21 14:11:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|8
1640095920000|2021-12-21 14:12:00|941.9|936.9|942.6|937.6|942.6|937.6|941.9|936.9|3
1640095930000|2021-12-21 14:12:10|942.5|937.5|942.1|937.1|942.5|937.5|942|937|10
1640095940000|2021-12-21 14:12:20|942.2|937.2|941.6|936.6|942.2|937.2|941.6|936.6|9
1640095950000|2021-12-21 14:12:30|941.7|936.7|941.7|936.7|941.9|936.9|941.6|936.6|5
1640095970000|2021-12-21 14:12:50|941.8|936.8|941.7|936.7|941.9|936.9|941.7|936.7|7
1640095980000|2021-12-21 14:13:00|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|7
1640095990000|2021-12-21 14:13:10|941.6|936.6|941.4|936.4|941.7|936.7|941.4|936.4|4
1640096000000|2021-12-21 14:13:20|941.3|936.3|941.8|936.8|941.8|936.8|941.3|936.3|5
1640096010000|2021-12-21 14:13:30|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1640096020000|2021-12-21 14:13:40|941.7|936.7|941.6|936.6|941.7|936.7|941.5|936.5|4
1640096030000|2021-12-21 14:13:50|942|937|941.7|936.7|942|937|941.7|936.7|4
1640096040000|2021-12-21 14:14:00|941.8|936.8|941.9|936.9|942|937|941.8|936.8|4
1640096050000|2021-12-21 14:14:10|942|937|941.9|936.9|942|937|941.9|936.9|2
1640096060000|2021-12-21 14:14:20|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|9
1640096070000|2021-12-21 14:14:30|941.9|936.9|942.3|937.3|942.3|937.3|941.9|936.9|5
1640096080000|2021-12-21 14:14:40|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1640096090000|2021-12-21 14:14:50|942|937|942|937|942.1|937.1|942|937|3
1640096100000|2021-12-21 14:15:00|941.9|936.9|942|937|942|937|941.9|936.9|2
1640096110000|2021-12-21 14:15:10|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|8
1640096120000|2021-12-21 14:15:20|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1640096130000|2021-12-21 14:15:30|941.9|936.9|941.9|936.9|941.9|936.9|941.8|936.8|3
1640096140000|2021-12-21 14:15:40|941.8|936.8|941.3|936.3|941.8|936.8|941.3|936.3|6
1640096150000|2021-12-21 14:15:50|941.4|936.4|941.5|936.5|941.5|936.5|941.4|936.4|2
1640096160000|2021-12-21 14:16:00|941.4|936.4|941.7|936.7|941.7|936.7|941.4|936.4|11
1640096170000|2021-12-21 14:16:10|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|11
1640096180000|2021-12-21 14:16:20|941.8|936.8|941.4|936.4|941.8|936.8|941.4|936.4|8
1640096190000|2021-12-21 14:16:30|941.5|936.5|941.3|936.3|941.5|936.5|941.2|936.2|5
1640096200000|2021-12-21 14:16:40|941.2|936.2|940.4|935.4|941.2|936.2|940.3|935.3|12
1640096210000|2021-12-21 14:16:50|940.2|935.2|940.4|935.4|940.4|935.4|940.1|935.1|18
1640096220000|2021-12-21 14:17:00|940.5|935.5|940.2|935.2|940.5|935.5|940.2|935.2|6
1640096230000|2021-12-21 14:17:10|940.1|935.1|939.6|934.6|940.1|935.1|939.6|934.6|11
1640096240000|2021-12-21 14:17:20|939.7|934.7|939.8|934.8|939.9|934.9|939.5|934.5|9
1640096250000|2021-12-21 14:17:30|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1640096260000|2021-12-21 14:17:40|939.9|934.9|939.9|934.9|939.9|934.9|939.7|934.7|16
1640096270000|2021-12-21 14:17:50|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|6
1640096280000|2021-12-21 14:18:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|6
1640096290000|2021-12-21 14:18:10|939.8|934.8|939.7|934.7|939.9|934.9|939.6|934.6|12
1640096300000|2021-12-21 14:18:20|939.6|934.6|939.9|934.9|939.9|934.9|939.6|934.6|7
1640096310000|2021-12-21 14:18:30|940.1|935.1|940.4|935.4|940.4|935.4|940.1|935.1|4
1640096320000|2021-12-21 14:18:40|940.7|935.7|941.4|936.4|941.4|936.4|940.7|935.7|17
1640096330000|2021-12-21 14:18:50|941.2|936.2|941.6|936.6|941.8|936.8|941.2|936.2|10
1640096340000|2021-12-21 14:19:00|941.9|936.9|941.8|936.8|942|937|941.7|936.7|10
1640096350000|2021-12-21 14:19:10|941.6|936.6|941.2|936.2|941.7|936.7|941.2|936.2|6
1640096360000|2021-12-21 14:19:20|941.1|936.1|941.1|936.1|941.1|936.1|941|936|3
1640096380000|2021-12-21 14:19:40|941|936|940.3|935.3|941.1|936.1|940.1|935.1|10
1640096390000|2021-12-21 14:19:50|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|12
1640096400000|2021-12-21 14:20:00|940.2|935.2|940.4|935.4|940.5|935.5|940.2|935.2|6
1640096410000|2021-12-21 14:20:10|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|3
1640096420000|2021-12-21 14:20:20|941|936|940.6|935.6|941|936|940.6|935.6|16
1640096430000|2021-12-21 14:20:30|940.7|935.7|940.3|935.3|940.7|935.7|940.2|935.2|9
1640096440000|2021-12-21 14:20:40|940.2|935.2|940.2|935.2|940.3|935.3|940.1|935.1|4
1640096450000|2021-12-21 14:20:50|940.1|935.1|940.2|935.2|940.2|935.2|940|935|7
1640096460000|2021-12-21 14:21:00|940.1|935.1|939.7|934.7|940.1|935.1|939.7|934.7|4
1640096470000|2021-12-21 14:21:10|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640096480000|2021-12-21 14:21:20|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|3
1640096490000|2021-12-21 14:21:30|939.5|934.5|939.8|934.8|940|935|939.5|934.5|9
1640096500000|2021-12-21 14:21:40|939.9|934.9|940|935|940|935|939.9|934.9|4
1640096510000|2021-12-21 14:21:50|940.3|935.3|940.8|935.8|940.8|935.8|940.3|935.3|2
1640096520000|2021-12-21 14:22:00|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|2
1640096530000|2021-12-21 14:22:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640096540000|2021-12-21 14:22:20|940.8|935.8|941|936|941.2|936.2|940.7|935.7|8
1640096550000|2021-12-21 14:22:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1640096560000|2021-12-21 14:22:40|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1640096570000|2021-12-21 14:22:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1640096580000|2021-12-21 14:23:00|940.5|935.5|939.9|934.9|940.5|935.5|939.9|934.9|13
1640096590000|2021-12-21 14:23:10|939.8|934.8|939.9|934.9|940|935|939.8|934.8|7
1640096600000|2021-12-21 14:23:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640096610000|2021-12-21 14:23:30|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1640096620000|2021-12-21 14:23:40|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|3
1640096630000|2021-12-21 14:23:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640096640000|2021-12-21 14:24:00|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640096650000|2021-12-21 14:24:10|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|5
1640096660000|2021-12-21 14:24:20|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1640096670000|2021-12-21 14:24:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|6
1640096680000|2021-12-21 14:24:40|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1640096690000|2021-12-21 14:24:50|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1640096700000|2021-12-21 14:25:00|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640096710000|2021-12-21 14:25:10|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|4
1640096720000|2021-12-21 14:25:20|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|5
1640096730000|2021-12-21 14:25:30|939.6|934.6|939.6|934.6|939.8|934.8|939.5|934.5|11
1640096740000|2021-12-21 14:25:40|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|4
1640096750000|2021-12-21 14:25:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640096760000|2021-12-21 14:26:00|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|3
1640096770000|2021-12-21 14:26:10|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|3
1640096780000|2021-12-21 14:26:20|939.4|934.4|939.6|934.6|939.6|934.6|939.3|934.3|13
1640096790000|2021-12-21 14:26:30|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|5
1640096800000|2021-12-21 14:26:40|939.6|934.6|939.5|934.5|939.6|934.6|939.4|934.4|6
1640096810000|2021-12-21 14:26:50|939.6|934.6|939.5|934.5|939.7|934.7|939.5|934.5|8
1640096820000|2021-12-21 14:27:00|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|6
1640096830000|2021-12-21 14:27:10|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|3
1640096840000|2021-12-21 14:27:20|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|5
1640096850000|2021-12-21 14:27:30|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|2
1640096860000|2021-12-21 14:27:40|939.8|934.8|939.5|934.5|939.8|934.8|939.5|934.5|5
1640096870000|2021-12-21 14:27:50|939.6|934.6|940.1|935.1|940.1|935.1|939.5|934.5|7
1640096880000|2021-12-21 14:28:00|939.8|934.8|939.5|934.5|939.8|934.8|939.5|934.5|6
1640096890000|2021-12-21 14:28:10|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|3
1640096910000|2021-12-21 14:28:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640096920000|2021-12-21 14:28:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640096930000|2021-12-21 14:28:50|940|935|940.3|935.3|940.4|935.4|940|935|7
1640096940000|2021-12-21 14:29:00|940|935|939.9|934.9|940|935|939.8|934.8|4
1640096950000|2021-12-21 14:29:10|940|935|939.9|934.9|940|935|939.9|934.9|4
1640096960000|2021-12-21 14:29:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640096980000|2021-12-21 14:29:40|939.9|934.9|939.8|934.8|940|935|939.8|934.8|10
1640096990000|2021-12-21 14:29:50|939.7|934.7|939.5|934.5|939.8|934.8|939.4|934.4|8
1640097000000|2021-12-21 14:30:00|939.4|934.4|939.3|934.3|939.5|934.5|939.2|934.2|19
1640097010000|2021-12-21 14:30:10|939.1|934.1|938|933|939.1|934.1|938|933|22
1640097020000|2021-12-21 14:30:20|937.9|932.9|937.8|932.8|938|933|937.4|932.4|26
1640097030000|2021-12-21 14:30:30|937.7|932.7|938.2|933.2|938.5|933.5|937.5|932.5|21
1640097040000|2021-12-21 14:30:40|938.1|933.1|938.5|933.5|938.5|933.5|938.1|933.1|12
1640097050000|2021-12-21 14:30:50|938.7|933.7|939.2|934.2|939.2|934.2|938.6|933.6|11
1640097060000|2021-12-21 14:31:00|939.4|934.4|940|935|940.1|935.1|939.4|934.4|14
1640097070000|2021-12-21 14:31:10|940.1|935.1|940.7|935.7|940.8|935.8|940.1|935.1|9
1640097080000|2021-12-21 14:31:20|940.9|935.9|941.3|936.3|941.7|936.7|940.8|935.8|18
1640097090000|2021-12-21 14:31:30|941.4|936.4|941.3|936.3|941.4|936.4|941.2|936.2|10
1640097100000|2021-12-21 14:31:40|941.1|936.1|941.5|936.5|941.5|936.5|940.9|935.9|16
1640097110000|2021-12-21 14:31:50|941.4|936.4|941.1|936.1|941.4|936.4|940.9|935.9|16
1640097120000|2021-12-21 14:32:00|941.2|936.2|941.3|936.3|941.3|936.3|941|936|13
1640097130000|2021-12-21 14:32:10|941.4|936.4|940.8|935.8|941.5|936.5|940.8|935.8|11
1640097140000|2021-12-21 14:32:20|940.7|935.7|941.2|936.2|941.2|936.2|940.6|935.6|9
1640097150000|2021-12-21 14:32:30|941.3|936.3|941.5|936.5|941.6|936.6|941.3|936.3|5
1640097160000|2021-12-21 14:32:40|941.6|936.6|941.7|936.7|941.8|936.8|941.6|936.6|12
1640097170000|2021-12-21 14:32:50|941.6|936.6|941.6|936.6|941.8|936.8|941.6|936.6|19
1640097180000|2021-12-21 14:33:00|941.4|936.4|941.2|936.2|941.8|936.8|941.2|936.2|15
1640097190000|2021-12-21 14:33:10|941.1|936.1|941.3|936.3|941.6|936.6|941.1|936.1|17
1640097200000|2021-12-21 14:33:20|941.2|936.2|941.4|936.4|941.4|936.4|941.1|936.1|7
1640097210000|2021-12-21 14:33:30|941.3|936.3|941.7|936.7|941.8|936.8|941.2|936.2|15
1640097220000|2021-12-21 14:33:40|941.8|936.8|942|937|942|937|941.7|936.7|10
1640097230000|2021-12-21 14:33:50|942.2|937.2|942.2|937.2|942.5|937.5|942.1|937.1|8
1640097240000|2021-12-21 14:34:00|942.3|937.3|942.3|937.3|942.5|937.5|942.2|937.2|8
1640097250000|2021-12-21 14:34:10|942.1|937.1|942.1|937.1|942.1|937.1|941.9|936.9|9
1640097260000|2021-12-21 14:34:20|942|937|942|937|942.2|937.2|942|937|13
1640097270000|2021-12-21 14:34:30|942.2|937.2|941.7|936.7|942.2|937.2|941.7|936.7|14
1640097280000|2021-12-21 14:34:40|941.8|936.8|942.2|937.2|942.2|937.2|941.8|936.8|9
1640097290000|2021-12-21 14:34:50|942|937|941.8|936.8|942|937|941.8|936.8|9
1640097300000|2021-12-21 14:35:00|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|7
1640097310000|2021-12-21 14:35:10|941.5|936.5|941.9|936.9|941.9|936.9|941.4|936.4|15
1640097320000|2021-12-21 14:35:20|942|937|941.9|936.9|942|937|941.5|936.5|14
1640097330000|2021-12-21 14:35:30|942|937|941.9|936.9|942|937|941.8|936.8|8
1640097340000|2021-12-21 14:35:40|942|937|942|937|942.3|937.3|941.9|936.9|10
1640097350000|2021-12-21 14:35:50|941.9|936.9|942.1|937.1|942.3|937.3|941.9|936.9|8
1640097360000|2021-12-21 14:36:00|942.2|937.2|942.2|937.2|942.5|937.5|942.2|937.2|16
1640097370000|2021-12-21 14:36:10|942.3|937.3|942.7|937.7|942.7|937.7|942.2|937.2|13
1640097380000|2021-12-21 14:36:20|942.6|937.6|942.3|937.3|942.6|937.6|942.2|937.2|19
1640097390000|2021-12-21 14:36:30|942.2|937.2|942.4|937.4|942.6|937.6|942.2|937.2|16
1640097400000|2021-12-21 14:36:40|942.3|937.3|942.4|937.4|942.5|937.5|942.2|937.2|10
1640097410000|2021-12-21 14:36:50|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|10
1640097420000|2021-12-21 14:37:00|942.5|937.5|942.8|937.8|942.9|937.9|942.2|937.2|12
1640097430000|2021-12-21 14:37:10|942.7|937.7|942.8|937.8|943|938|942.7|937.7|9
1640097440000|2021-12-21 14:37:20|942.7|937.7|943|938|943|938|942.6|937.6|7
1640097450000|2021-12-21 14:37:30|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|13
1640097460000|2021-12-21 14:37:40|943.1|938.1|943.1|938.1|943.2|938.2|943|938|7
1640097470000|2021-12-21 14:37:50|943|938|942.8|937.8|943.1|938.1|942.7|937.7|5
1640097480000|2021-12-21 14:38:00|942.9|937.9|943|938|943.1|938.1|942.9|937.9|21
1640097490000|2021-12-21 14:38:10|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|2
1640097500000|2021-12-21 14:38:20|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|8
1640097510000|2021-12-21 14:38:30|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|16
1640097520000|2021-12-21 14:38:40|943.1|938.1|943.2|938.2|943.3|938.3|943.1|938.1|4
1640097530000|2021-12-21 14:38:50|943.3|938.3|944.1|939.1|944.1|939.1|943.3|938.3|7
1640097540000|2021-12-21 14:39:00|944|939|944.1|939.1|944.2|939.2|943.8|938.8|21
1640097550000|2021-12-21 14:39:10|943.9|938.9|944|939|944.2|939.2|943.9|938.9|6
1640097560000|2021-12-21 14:39:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640097570000|2021-12-21 14:39:30|944|939|944|939|944.1|939.1|944|939|5
1640097580000|2021-12-21 14:39:40|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1640097590000|2021-12-21 14:39:50|944|939|943.7|938.7|944|939|943.7|938.7|6
1640097600000|2021-12-21 14:40:00|943.8|938.8|944.1|939.1|944.5|939.5|943.8|938.8|17
1640097610000|2021-12-21 14:40:10|944|939|943.8|938.8|944.2|939.2|943.8|938.8|13
1640097620000|2021-12-21 14:40:20|943.9|938.9|944|939|944.3|939.3|943.9|938.9|7
1640097630000|2021-12-21 14:40:30|943.9|938.9|944|939|944.3|939.3|943.8|938.8|17
1640097640000|2021-12-21 14:40:40|943.9|938.9|944|939|944|939|943.9|938.9|20
1640097650000|2021-12-21 14:40:50|943.8|938.8|943.3|938.3|943.8|938.8|943.3|938.3|17
1640097660000|2021-12-21 14:41:00|943.4|938.4|943.5|938.5|943.6|938.6|943.1|938.1|19
1640097670000|2021-12-21 14:41:10|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|9
1640097680000|2021-12-21 14:41:20|943.5|938.5|943.5|938.5|943.5|938.5|943.1|938.1|17
1640097690000|2021-12-21 14:41:30|943.6|938.6|943.5|938.5|943.6|938.6|943.3|938.3|14
1640097700000|2021-12-21 14:41:40|943.6|938.6|944.1|939.1|944.1|939.1|943.5|938.5|16
1640097710000|2021-12-21 14:41:50|944.2|939.2|944.4|939.4|944.4|939.4|944.1|939.1|9
1640097720000|2021-12-21 14:42:00|944.3|939.3|943.8|938.8|944.3|939.3|943.7|938.7|16
1640097730000|2021-12-21 14:42:10|943.7|938.7|943.7|938.7|943.8|938.8|943.6|938.6|10
1640097740000|2021-12-21 14:42:20|943.6|938.6|943.4|938.4|943.6|938.6|943.3|938.3|5
1640097750000|2021-12-21 14:42:30|943.8|938.8|943.7|938.7|943.9|938.9|943.7|938.7|18
1640097760000|2021-12-21 14:42:40|943.6|938.6|943.6|938.6|943.7|938.7|943.4|938.4|14
1640097770000|2021-12-21 14:42:50|943.5|938.5|943.9|938.9|943.9|938.9|943.5|938.5|7
1640097780000|2021-12-21 14:43:00|944|939|944.5|939.5|944.6|939.6|944|939|14
1640097790000|2021-12-21 14:43:10|944.4|939.4|944.5|939.5|944.7|939.7|944.4|939.4|16
1640097800000|2021-12-21 14:43:20|944.4|939.4|943.5|938.5|944.4|939.4|943.5|938.5|12
1640097810000|2021-12-21 14:43:30|943.6|938.6|943.8|938.8|944|939|943.6|938.6|11
1640097820000|2021-12-21 14:43:40|943.7|938.7|943.4|938.4|943.7|938.7|943.4|938.4|7
1640097830000|2021-12-21 14:43:50|943.2|938.2|941.4|936.4|943.3|938.3|941.4|936.4|21
1640097840000|2021-12-21 14:44:00|941.2|936.2|941.1|936.1|941.5|936.5|940.9|935.9|19
1640097850000|2021-12-21 14:44:10|940.9|935.9|940.9|935.9|941|936|940.8|935.8|11
1640097860000|2021-12-21 14:44:20|940.8|935.8|941.1|936.1|941.1|936.1|940.7|935.7|19
1640097870000|2021-12-21 14:44:30|941.2|936.2|941.5|936.5|941.5|936.5|941.1|936.1|7
1640097880000|2021-12-21 14:44:40|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|2
1640097890000|2021-12-21 14:44:50|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|6
1640097900000|2021-12-21 14:45:00|941.7|936.7|941.3|936.3|941.9|936.9|941.2|936.2|16
1640097910000|2021-12-21 14:45:10|941.2|936.2|941|936|941.3|936.3|940.8|935.8|8
1640097920000|2021-12-21 14:45:20|940.8|935.8|940.1|935.1|940.9|935.9|940.1|935.1|19
1640097930000|2021-12-21 14:45:30|940.2|935.2|940|935|940.2|935.2|939.9|934.9|10
1640097940000|2021-12-21 14:45:40|940.2|935.2|940.8|935.8|940.8|935.8|940.2|935.2|7
1640097950000|2021-12-21 14:45:50|941|936|940.9|935.9|941|936|940.8|935.8|5
1640097960000|2021-12-21 14:46:00|940.8|935.8|940.6|935.6|941|936|940.6|935.6|11
1640097970000|2021-12-21 14:46:10|940.5|935.5|940.1|935.1|940.5|935.5|940.1|935.1|10
1640097980000|2021-12-21 14:46:20|940|935|940.2|935.2|940.2|935.2|939.8|934.8|14
1640097990000|2021-12-21 14:46:30|940.1|935.1|940.3|935.3|940.4|935.4|940.1|935.1|4
1640098000000|2021-12-21 14:46:40|940.4|935.4|940.7|935.7|940.7|935.7|940.3|935.3|14
1640098010000|2021-12-21 14:46:50|940.6|935.6|940.9|935.9|941|936|940.6|935.6|16
1640098020000|2021-12-21 14:47:00|940.8|935.8|941|936|941|936|940.8|935.8|7
1640098030000|2021-12-21 14:47:10|940.9|935.9|940.5|935.5|940.9|935.9|940.3|935.3|6
1640098040000|2021-12-21 14:47:20|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|14
1640098050000|2021-12-21 14:47:30|940.5|935.5|940.8|935.8|940.8|935.8|940.4|935.4|13
1640098060000|2021-12-21 14:47:40|940.9|935.9|940.4|935.4|941|936|940.3|935.3|9
1640098070000|2021-12-21 14:47:50|940.1|935.1|940.5|935.5|940.6|935.6|940|935|15
1640098080000|2021-12-21 14:48:00|940.8|935.8|940.6|935.6|940.9|935.9|940.6|935.6|5
1640098090000|2021-12-21 14:48:10|940.5|935.5|940.4|935.4|940.7|935.7|940.4|935.4|6
1640098100000|2021-12-21 14:48:20|940.3|935.3|940.7|935.7|940.7|935.7|940.3|935.3|10
1640098110000|2021-12-21 14:48:30|940.5|935.5|940.9|935.9|941|936|940.5|935.5|12
1640098120000|2021-12-21 14:48:40|940.8|935.8|941|936|941|936|940.6|935.6|6
1640098130000|2021-12-21 14:48:50|941.2|936.2|941|936|941.2|936.2|941|936|3
1640098140000|2021-12-21 14:49:00|940.9|935.9|941.4|936.4|941.4|936.4|940.9|935.9|4
1640098150000|2021-12-21 14:49:10|941.7|936.7|942.1|937.1|942.2|937.2|941.7|936.7|11
1640098160000|2021-12-21 14:49:20|942.2|937.2|942.4|937.4|942.4|937.4|942.2|937.2|2
1640098170000|2021-12-21 14:49:30|942.5|937.5|942.5|937.5|942.5|937.5|942.2|937.2|6
1640098180000|2021-12-21 14:49:40|942.2|937.2|942|937|942.2|937.2|942|937|8
1640098190000|2021-12-21 14:49:50|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|10
1640098200000|2021-12-21 14:50:00|941.7|936.7|941.8|936.8|942.1|937.1|941.7|936.7|16
1640098210000|2021-12-21 14:50:10|941.7|936.7|941.3|936.3|941.8|936.8|941.2|936.2|17
1640098220000|2021-12-21 14:50:20|941.2|936.2|941.7|936.7|941.7|936.7|941.2|936.2|13
1640098230000|2021-12-21 14:50:30|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|6
1640098240000|2021-12-21 14:50:40|941.7|936.7|941.4|936.4|941.8|936.8|941.4|936.4|6
1640098250000|2021-12-21 14:50:50|941.7|936.7|942.3|937.3|942.3|937.3|941.7|936.7|4
1640098260000|2021-12-21 14:51:00|942.6|937.6|942.4|937.4|943.1|938.1|942.3|937.3|20
1640098270000|2021-12-21 14:51:10|942.3|937.3|942.3|937.3|942.4|937.4|942.3|937.3|3
1640098280000|2021-12-21 14:51:20|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|5
1640098290000|2021-12-21 14:51:30|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|5
1640098300000|2021-12-21 14:51:40|941.7|936.7|941.4|936.4|941.7|936.7|941.3|936.3|13
1640098310000|2021-12-21 14:51:50|941.3|936.3|940.9|935.9|941.3|936.3|940.9|935.9|6
1640098320000|2021-12-21 14:52:00|941|936|941.2|936.2|941.3|936.3|941|936|7
1640098330000|2021-12-21 14:52:10|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|17
1640098340000|2021-12-21 14:52:20|941|936|940.9|935.9|941|936|940.6|935.6|9
1640098350000|2021-12-21 14:52:30|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|11
1640098360000|2021-12-21 14:52:40|940.6|935.6|940.8|935.8|940.9|935.9|940.6|935.6|22
1640098370000|2021-12-21 14:52:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|18
1640098380000|2021-12-21 14:53:00|941.2|936.2|941.2|936.2|941.2|936.2|940.7|935.7|21
1640098390000|2021-12-21 14:53:10|941.3|936.3|941.1|936.1|941.4|936.4|941.1|936.1|11
1640098400000|2021-12-21 14:53:20|941|936|940.8|935.8|941.2|936.2|940.7|935.7|15
1640098410000|2021-12-21 14:53:30|940.9|935.9|941.1|936.1|941.2|936.2|940.9|935.9|7
1640098420000|2021-12-21 14:53:40|941.2|936.2|940.9|935.9|941.2|936.2|940.9|935.9|9
1640098430000|2021-12-21 14:53:50|941.1|936.1|940.8|935.8|941.1|936.1|940.8|935.8|6
1640098440000|2021-12-21 14:54:00|940.9|935.9|940.7|935.7|940.9|935.9|940.6|935.6|9
1640098450000|2021-12-21 14:54:10|940.8|935.8|940.9|935.9|941.1|936.1|940.8|935.8|6
1640098460000|2021-12-21 14:54:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640098470000|2021-12-21 14:54:30|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|4
1640098480000|2021-12-21 14:54:40|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|27
1640098490000|2021-12-21 14:54:50|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|5
1640098500000|2021-12-21 14:55:00|940.3|935.3|940.1|935.1|940.6|935.6|940|935|18
1640098510000|2021-12-21 14:55:10|940|935|939.6|934.6|940|935|939.6|934.6|3
1640098520000|2021-12-21 14:55:20|939.8|934.8|939.5|934.5|939.9|934.9|939.5|934.5|5
1640098530000|2021-12-21 14:55:30|939.6|934.6|939.3|934.3|939.7|934.7|939.2|934.2|14
1640098540000|2021-12-21 14:55:40|939.4|934.4|939.5|934.5|939.8|934.8|939.4|934.4|17
1640098550000|2021-12-21 14:55:50|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|12
1640098560000|2021-12-21 14:56:00|939.6|934.6|939.5|934.5|939.6|934.6|939.4|934.4|11
1640098570000|2021-12-21 14:56:10|939.6|934.6|939.6|934.6|939.6|934.6|939.3|934.3|8
1640098580000|2021-12-21 14:56:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|6
1640098590000|2021-12-21 14:56:30|939.5|934.5|939.5|934.5|939.6|934.6|939.4|934.4|14
1640098600000|2021-12-21 14:56:40|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|11
1640098610000|2021-12-21 14:56:50|939.3|934.3|939.2|934.2|939.3|934.3|939|934|11
1640098620000|2021-12-21 14:57:00|939.1|934.1|938.7|933.7|939.3|934.3|938.7|933.7|11
1640098630000|2021-12-21 14:57:10|938.8|933.8|939.2|934.2|939.2|934.2|938.7|933.7|9
1640098640000|2021-12-21 14:57:20|939.1|934.1|939.3|934.3|939.4|934.4|938.9|933.9|10
1640098650000|2021-12-21 14:57:30|939.4|934.4|939.2|934.2|939.4|934.4|939.1|934.1|10
1640098660000|2021-12-21 14:57:40|939.3|934.3|939|934|939.3|934.3|939|934|10
1640098670000|2021-12-21 14:57:50|939.1|934.1|939.3|934.3|939.3|934.3|939|934|9
1640098680000|2021-12-21 14:58:00|939.2|934.2|939.2|934.2|939.3|934.3|939|934|9
1640098690000|2021-12-21 14:58:10|939.3|934.3|939|934|939.3|934.3|939|934|6
1640098700000|2021-12-21 14:58:20|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|7
1640098710000|2021-12-21 14:58:30|938.7|933.7|938.8|933.8|938.9|933.9|938.7|933.7|8
1640098720000|2021-12-21 14:58:40|938.7|933.7|938.6|933.6|938.7|933.7|938.5|933.5|3
1640098730000|2021-12-21 14:58:50|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|7
1640098740000|2021-12-21 14:59:00|938.6|933.6|938.5|933.5|938.6|933.6|938.4|933.4|10
1640098750000|2021-12-21 14:59:10|938.6|933.6|938.5|933.5|938.6|933.6|938.4|933.4|10
1640098760000|2021-12-21 14:59:20|938.4|933.4|938.2|933.2|938.5|933.5|938.1|933.1|9
1640098770000|2021-12-21 14:59:30|938|933|937.9|932.9|938.1|933.1|937.7|932.7|16
1640098780000|2021-12-21 14:59:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640098790000|2021-12-21 14:59:50|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1640098800000|2021-12-21 15:00:00|937.6|932.6|938.3|933.3|938.7|933.7|937.6|932.6|20
1640098810000|2021-12-21 15:00:10|938.2|933.2|938.4|933.4|938.4|933.4|938.1|933.1|18
1640098820000|2021-12-21 15:00:20|938.6|933.6|938.9|933.9|938.9|933.9|938.6|933.6|4
1640098830000|2021-12-21 15:00:30|939.5|934.5|939.6|934.6|939.9|934.9|939.5|934.5|8
1640098840000|2021-12-21 15:00:40|939.7|934.7|940.1|935.1|940.3|935.3|939.6|934.6|12
1640098850000|2021-12-21 15:00:50|940|935|940.8|935.8|940.9|935.9|940|935|11
1640098860000|2021-12-21 15:01:00|940.7|935.7|940.2|935.2|940.7|935.7|940.2|935.2|16
1640098870000|2021-12-21 15:01:10|940.3|935.3|940.8|935.8|940.9|935.9|940.3|935.3|9
1640098880000|2021-12-21 15:01:20|940.9|935.9|941.1|936.1|941.1|936.1|940.9|935.9|20
1640098890000|2021-12-21 15:01:30|941|936|941.1|936.1|941.2|936.2|940.8|935.8|9
1640098900000|2021-12-21 15:01:40|941.3|936.3|941.5|936.5|941.5|936.5|941.2|936.2|10
1640098910000|2021-12-21 15:01:50|941.7|936.7|941.4|936.4|941.8|936.8|941.2|936.2|13
1640098920000|2021-12-21 15:02:00|941.6|936.6|941.1|936.1|941.6|936.6|941.1|936.1|4
1640098930000|2021-12-21 15:02:10|941|936|940.9|935.9|941|936|940.9|935.9|10
1640098940000|2021-12-21 15:02:20|941|936|940.9|935.9|941.3|936.3|940.9|935.9|12
1640098950000|2021-12-21 15:02:30|940.8|935.8|940.6|935.6|940.8|935.8|940.5|935.5|6
1640098960000|2021-12-21 15:02:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640098970000|2021-12-21 15:02:50|940.3|935.3|940.2|935.2|940.6|935.6|940.2|935.2|6
1640098980000|2021-12-21 15:03:00|940.4|935.4|939.9|934.9|940.6|935.6|939.9|934.9|21
1640098990000|2021-12-21 15:03:10|939.8|934.8|940.1|935.1|940.1|935.1|939.8|934.8|5
1640099000000|2021-12-21 15:03:20|940|935|940.3|935.3|940.4|935.4|940|935|12
1640099010000|2021-12-21 15:03:30|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|5
1640099020000|2021-12-21 15:03:40|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|9
1640099030000|2021-12-21 15:03:50|939.9|934.9|939.5|934.5|939.9|934.9|939.5|934.5|13
1640099040000|2021-12-21 15:04:00|939.3|934.3|939.9|934.9|939.9|934.9|939.1|934.1|27
1640099050000|2021-12-21 15:04:10|939.8|934.8|940|935|940|935|939.7|934.7|15
1640099060000|2021-12-21 15:04:20|940.1|935.1|940.2|935.2|940.3|935.3|940.1|935.1|10
1640099070000|2021-12-21 15:04:30|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|10
1640099080000|2021-12-21 15:04:40|939.9|934.9|939.8|934.8|939.9|934.9|939.7|934.7|16
1640099090000|2021-12-21 15:04:50|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640099100000|2021-12-21 15:05:00|939.4|934.4|939.6|934.6|939.6|934.6|939.1|934.1|15
1640099110000|2021-12-21 15:05:10|939.7|934.7|939.5|934.5|939.7|934.7|939.3|934.3|11
1640099120000|2021-12-21 15:05:20|939.3|934.3|939.2|934.2|939.4|934.4|939.1|934.1|16
1640099130000|2021-12-21 15:05:30|939.1|934.1|939.3|934.3|939.4|934.4|939|934|16
1640099140000|2021-12-21 15:05:40|939.4|934.4|939.6|934.6|939.6|934.6|939.2|934.2|12
1640099150000|2021-12-21 15:05:50|939.8|934.8|939.7|934.7|939.9|934.9|939.7|934.7|6
1640099160000|2021-12-21 15:06:00|939.6|934.6|939.5|934.5|939.6|934.6|939.2|934.2|15
1640099170000|2021-12-21 15:06:10|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1640099180000|2021-12-21 15:06:20|939.7|934.7|939.9|934.9|940.2|935.2|939.7|934.7|15
1640099190000|2021-12-21 15:06:30|939.8|934.8|940.2|935.2|940.2|935.2|939.8|934.8|5
1640099200000|2021-12-21 15:06:40|940.1|935.1|940.1|935.1|940.1|935.1|939.9|934.9|12
1640099210000|2021-12-21 15:06:50|939.9|934.9|940|935|940|935|939.8|934.8|10
1640099220000|2021-12-21 15:07:00|940.1|935.1|940.3|935.3|940.6|935.6|940.1|935.1|9
1640099230000|2021-12-21 15:07:10|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|5
1640099240000|2021-12-21 15:07:20|940.1|935.1|940.3|935.3|940.4|935.4|940|935|10
1640099250000|2021-12-21 15:07:30|940.2|935.2|939.6|934.6|940.3|935.3|939.6|934.6|11
1640099260000|2021-12-21 15:07:40|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640099270000|2021-12-21 15:07:50|939.6|934.6|939.6|934.6|939.8|934.8|939.6|934.6|4
1640099280000|2021-12-21 15:08:00|939.5|934.5|939.6|934.6|939.9|934.9|939.5|934.5|10
1640099290000|2021-12-21 15:08:10|939.7|934.7|940.2|935.2|940.2|935.2|939.7|934.7|9
1640099300000|2021-12-21 15:08:20|940.1|935.1|940.2|935.2|940.3|935.3|940.1|935.1|8
1640099310000|2021-12-21 15:08:30|940.1|935.1|939.9|934.9|940.1|935.1|939.8|934.8|13
1640099320000|2021-12-21 15:08:40|939.8|934.8|939.5|934.5|939.9|934.9|939.5|934.5|9
1640099330000|2021-12-21 15:08:50|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|9
1640099340000|2021-12-21 15:09:00|939.8|934.8|939|934|939.8|934.8|939|934|9
1640099350000|2021-12-21 15:09:10|939.1|934.1|938.6|933.6|939.1|934.1|938.6|933.6|16
1640099360000|2021-12-21 15:09:20|938.7|933.7|939|934|939|934|938.5|933.5|8
1640099370000|2021-12-21 15:09:30|938.9|933.9|939.2|934.2|939.2|934.2|938.9|933.9|6
1640099380000|2021-12-21 15:09:40|939|934|938.8|933.8|939.2|934.2|938.8|933.8|9
1640099390000|2021-12-21 15:09:50|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|2
1640099400000|2021-12-21 15:10:00|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|7
1640099410000|2021-12-21 15:10:10|938.7|933.7|939.1|934.1|939.1|934.1|938.7|933.7|7
1640099420000|2021-12-21 15:10:20|939|934|938.7|933.7|939|934|938.5|933.5|13
1640099430000|2021-12-21 15:10:30|938.6|933.6|938.9|933.9|939|934|938.5|933.5|16
1640099440000|2021-12-21 15:10:40|938.8|933.8|938.8|933.8|938.9|933.9|938.5|933.5|15
1640099450000|2021-12-21 15:10:50|939.2|934.2|939.1|934.1|939.3|934.3|939.1|934.1|14
1640099460000|2021-12-21 15:11:00|939.2|934.2|938.8|933.8|939.2|934.2|938.7|933.7|9
1640099470000|2021-12-21 15:11:10|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|4
1640099480000|2021-12-21 15:11:20|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|5
1640099490000|2021-12-21 15:11:30|938.3|933.3|938.5|933.5|938.6|933.6|938.3|933.3|6
1640099500000|2021-12-21 15:11:40|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640099510000|2021-12-21 15:11:50|938.6|933.6|939|934|939|934|938.6|933.6|4
1640099520000|2021-12-21 15:12:00|939.1|934.1|939.3|934.3|939.3|934.3|939|934|9
1640099530000|2021-12-21 15:12:10|939.2|934.2|939.3|934.3|939.6|934.6|939.2|934.2|7
1640099540000|2021-12-21 15:12:20|939.2|934.2|938.7|933.7|939.2|934.2|938.6|933.6|14
1640099550000|2021-12-21 15:12:30|938.8|933.8|938.5|933.5|938.8|933.8|938.5|933.5|10
1640099560000|2021-12-21 15:12:40|938.3|933.3|938.2|933.2|938.4|933.4|938.2|933.2|4
1640099570000|2021-12-21 15:12:50|938.3|933.3|938.4|933.4|938.5|933.5|938.3|933.3|4
1640099580000|2021-12-21 15:13:00|938.3|933.3|938.4|933.4|938.5|933.5|938.3|933.3|10
1640099590000|2021-12-21 15:13:10|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|9
1640099600000|2021-12-21 15:13:20|938.4|933.4|938.5|933.5|938.6|933.6|938.4|933.4|4
1640099620000|2021-12-21 15:13:40|938.6|933.6|938.9|933.9|939.2|934.2|938.6|933.6|5
1640099630000|2021-12-21 15:13:50|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1640099640000|2021-12-21 15:14:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640099650000|2021-12-21 15:14:10|938.9|933.9|939.7|934.7|939.7|934.7|938.9|933.9|4
1640099660000|2021-12-21 15:14:20|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|3
1640099670000|2021-12-21 15:14:30|939.9|934.9|939.9|934.9|940|935|939.9|934.9|3
1640099680000|2021-12-21 15:14:40|940|935|940.1|935.1|940.2|935.2|939.9|934.9|8
1640099690000|2021-12-21 15:14:50|940|935|940.1|935.1|940.2|935.2|939.9|934.9|8
1640099700000|2021-12-21 15:15:00|940|935|939.5|934.5|940.1|935.1|939.5|934.5|11
1640099710000|2021-12-21 15:15:10|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|18
1640099720000|2021-12-21 15:15:20|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|9
1640099730000|2021-12-21 15:15:30|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|10
1640099740000|2021-12-21 15:15:40|939.8|934.8|940.4|935.4|940.4|935.4|939.8|934.8|9
1640099750000|2021-12-21 15:15:50|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1640099760000|2021-12-21 15:16:00|940.4|935.4|940.1|935.1|940.4|935.4|940|935|10
1640099770000|2021-12-21 15:16:10|940.2|935.2|940.6|935.6|940.7|935.7|940.2|935.2|8
1640099780000|2021-12-21 15:16:20|940.7|935.7|940.2|935.2|940.7|935.7|940.2|935.2|7
1640099800000|2021-12-21 15:16:40|940.1|935.1|940.2|935.2|940.2|935.2|940|935|4
1640099810000|2021-12-21 15:16:50|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1640099820000|2021-12-21 15:17:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640099830000|2021-12-21 15:17:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|8
1640099840000|2021-12-21 15:17:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640099850000|2021-12-21 15:17:30|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|7
1640099860000|2021-12-21 15:17:40|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|16
1640099870000|2021-12-21 15:17:50|940.7|935.7|940.8|935.8|940.9|935.9|940.7|935.7|4
1640099880000|2021-12-21 15:18:00|940.7|935.7|940.2|935.2|940.8|935.8|940.2|935.2|10
1640099890000|2021-12-21 15:18:10|940.1|935.1|940|935|940.2|935.2|939.8|934.8|11
1640099900000|2021-12-21 15:18:20|940.1|935.1|940|935|940.1|935.1|940|935|2
1640099910000|2021-12-21 15:18:30|939.9|934.9|939.6|934.6|939.9|934.9|939.6|934.6|4
1640099920000|2021-12-21 15:18:40|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640099940000|2021-12-21 15:19:00|939.3|934.3|939.2|934.2|939.7|934.7|939|934|12
1640099950000|2021-12-21 15:19:10|939|934|938.9|933.9|939.1|934.1|938.9|933.9|4
1640099960000|2021-12-21 15:19:20|939|934|938.7|933.7|939|934|938.7|933.7|6
1640099970000|2021-12-21 15:19:30|938.8|933.8|939|934|939.1|934.1|938.7|933.7|15
1640099980000|2021-12-21 15:19:40|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|13
1640099990000|2021-12-21 15:19:50|939|934|939|934|939|934|939|934|1
1640100000000|2021-12-21 15:20:00|939.1|934.1|938.9|933.9|939.1|934.1|938.7|933.7|13
1640100010000|2021-12-21 15:20:10|938.8|933.8|939.3|934.3|939.3|934.3|938.8|933.8|10
1640100020000|2021-12-21 15:20:20|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|9
1640100030000|2021-12-21 15:20:30|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|4
1640100040000|2021-12-21 15:20:40|939.9|934.9|939.8|934.8|940|935|939.8|934.8|14
1640100050000|2021-12-21 15:20:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1640100060000|2021-12-21 15:21:00|939.5|934.5|939.6|934.6|939.7|934.7|939.5|934.5|6
1640100070000|2021-12-21 15:21:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640100080000|2021-12-21 15:21:20|939.4|934.4|939.2|934.2|939.4|934.4|939|934|7
1640100090000|2021-12-21 15:21:30|939.1|934.1|939.4|934.4|939.4|934.4|939.1|934.1|7
1640100100000|2021-12-21 15:21:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640100110000|2021-12-21 15:21:50|939.5|934.5|939.3|934.3|939.5|934.5|939.2|934.2|4
1640100120000|2021-12-21 15:22:00|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1640100130000|2021-12-21 15:22:10|939.3|934.3|939.4|934.4|939.6|934.6|939.3|934.3|5
1640100140000|2021-12-21 15:22:20|939.3|934.3|939.2|934.2|939.4|934.4|939.1|934.1|9
1640100150000|2021-12-21 15:22:30|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|8
1640100160000|2021-12-21 15:22:40|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|2
1640100170000|2021-12-21 15:22:50|939|934|939|934|939.2|934.2|939|934|7
1640100180000|2021-12-21 15:23:00|939.2|934.2|939.3|934.3|939.4|934.4|939.2|934.2|5
1640100190000|2021-12-21 15:23:10|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1640100200000|2021-12-21 15:23:20|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1640100210000|2021-12-21 15:23:30|939.2|934.2|938.9|933.9|939.2|934.2|938.9|933.9|4
1640100220000|2021-12-21 15:23:40|938.7|933.7|938.7|933.7|938.9|933.9|938.7|933.7|5
1640100230000|2021-12-21 15:23:50|938.5|933.5|938.7|933.7|938.8|933.8|938.5|933.5|7
1640100240000|2021-12-21 15:24:00|938.6|933.6|938.7|933.7|939|934|938.4|933.4|19
1640100250000|2021-12-21 15:24:10|938.6|933.6|939|934|939|934|938.6|933.6|6
1640100260000|2021-12-21 15:24:20|938.9|933.9|939.2|934.2|939.2|934.2|938.9|933.9|15
1640100270000|2021-12-21 15:24:30|939.1|934.1|938.9|933.9|939.1|934.1|938.9|933.9|6
1640100290000|2021-12-21 15:24:50|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|7
1640100300000|2021-12-21 15:25:00|938.5|933.5|938.3|933.3|938.5|933.5|938.3|933.3|3
1640100310000|2021-12-21 15:25:10|938.4|933.4|939|934|939.1|934.1|938.4|933.4|14
1640100320000|2021-12-21 15:25:20|939.1|934.1|938.7|933.7|939.1|934.1|938.7|933.7|5
1640100330000|2021-12-21 15:25:30|938.4|933.4|938.6|933.6|938.7|933.7|938.4|933.4|5
1640100340000|2021-12-21 15:25:40|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1640100350000|2021-12-21 15:25:50|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640100360000|2021-12-21 15:26:00|938.6|933.6|938.5|933.5|938.6|933.6|938.4|933.4|4
1640100370000|2021-12-21 15:26:10|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|6
1640100380000|2021-12-21 15:26:20|938.4|933.4|937.8|932.8|938.4|933.4|937.8|932.8|10
1640100390000|2021-12-21 15:26:30|937.7|932.7|938.1|933.1|938.1|933.1|937.5|932.5|10
1640100400000|2021-12-21 15:26:40|938|933|937.9|932.9|938.1|933.1|937.8|932.8|8
1640100410000|2021-12-21 15:26:50|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640100420000|2021-12-21 15:27:00|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|6
1640100430000|2021-12-21 15:27:10|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1640100440000|2021-12-21 15:27:20|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|7
1640100450000|2021-12-21 15:27:30|937.1|932.1|937.2|932.2|937.5|932.5|937|932|10
1640100460000|2021-12-21 15:27:40|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640100470000|2021-12-21 15:27:50|937.1|932.1|937.2|932.2|937.2|932.2|936.9|931.9|4
1640100480000|2021-12-21 15:28:00|937.3|932.3|937.3|932.3|937.6|932.6|937.2|932.2|12
1640100490000|2021-12-21 15:28:10|937.2|932.2|937.4|932.4|937.4|932.4|937.1|932.1|9
1640100500000|2021-12-21 15:28:20|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|13
1640100510000|2021-12-21 15:28:30|937.4|932.4|937.4|932.4|937.5|932.5|937.2|932.2|6
1640100520000|2021-12-21 15:28:40|937.5|932.5|937.8|932.8|937.8|932.8|937.4|932.4|8
1640100530000|2021-12-21 15:28:50|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|6
1640100540000|2021-12-21 15:29:00|938.2|933.2|938.3|933.3|938.4|933.4|938.2|933.2|12
1640100550000|2021-12-21 15:29:10|938.2|933.2|938|933|938.3|933.3|938|933|4
1640100560000|2021-12-21 15:29:20|938.1|933.1|938.4|933.4|938.4|933.4|937.9|932.9|8
1640100570000|2021-12-21 15:29:30|938.3|933.3|937.8|932.8|938.3|933.3|937.8|932.8|10
1640100590000|2021-12-21 15:29:50|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|3
1640100600000|2021-12-21 15:30:00|937.6|932.6|937.6|932.6|937.7|932.7|937.5|932.5|7
1640100610000|2021-12-21 15:30:10|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1640100620000|2021-12-21 15:30:20|937.7|932.7|938|933|938|933|937.5|932.5|13
1640100630000|2021-12-21 15:30:30|937.9|932.9|937.9|932.9|938|933|937.9|932.9|7
1640100660000|2021-12-21 15:31:00|937.6|932.6|937.6|932.6|937.7|932.7|937.4|932.4|6
1640100670000|2021-12-21 15:31:10|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|4
1640100680000|2021-12-21 15:31:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640100690000|2021-12-21 15:31:30|937.3|932.3|937.4|932.4|937.5|932.5|937.2|932.2|12
1640100710000|2021-12-21 15:31:50|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1640100720000|2021-12-21 15:32:00|937.6|932.6|937.8|932.8|937.9|932.9|937.6|932.6|13
1640100730000|2021-12-21 15:32:10|937.7|932.7|937.6|932.6|937.8|932.8|937.6|932.6|4
1640100740000|2021-12-21 15:32:20|937.7|932.7|937.5|932.5|937.7|932.7|937.4|932.4|13
1640100750000|2021-12-21 15:32:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640100760000|2021-12-21 15:32:40|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|5
1640100780000|2021-12-21 15:33:00|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|5
1640100790000|2021-12-21 15:33:10|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|11
1640100800000|2021-12-21 15:33:20|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|4
1640100810000|2021-12-21 15:33:30|937.5|932.5|937.4|932.4|937.6|932.6|937.3|932.3|14
1640100820000|2021-12-21 15:33:40|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|3
1640100830000|2021-12-21 15:33:50|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|11
1640100840000|2021-12-21 15:34:00|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|11
1640100850000|2021-12-21 15:34:10|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|11
1640100860000|2021-12-21 15:34:20|937.3|932.3|937.4|932.4|937.4|932.4|937.2|932.2|18
1640100870000|2021-12-21 15:34:30|937.3|932.3|937.2|932.2|937.4|932.4|937.2|932.2|16
1640100880000|2021-12-21 15:34:40|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1640100890000|2021-12-21 15:34:50|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640100900000|2021-12-21 15:35:00|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|5
1640100910000|2021-12-21 15:35:10|937.3|932.3|937.4|932.4|937.5|932.5|937.2|932.2|10
1640100920000|2021-12-21 15:35:20|937.5|932.5|937.2|932.2|937.5|932.5|937.2|932.2|9
1640100930000|2021-12-21 15:35:30|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|2
1640100940000|2021-12-21 15:35:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|9
1640100950000|2021-12-21 15:35:50|937.6|932.6|937.2|932.2|937.6|932.6|937|932|4
1640100960000|2021-12-21 15:36:00|937|932|937.5|932.5|937.5|932.5|937|932|8
1640100970000|2021-12-21 15:36:10|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|8
1640100980000|2021-12-21 15:36:20|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|6
1640100990000|2021-12-21 15:36:30|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640101000000|2021-12-21 15:36:40|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|8
1640101010000|2021-12-21 15:36:50|936.8|931.8|935.9|930.9|936.9|931.9|935.9|930.9|20
1640101020000|2021-12-21 15:37:00|936|931|936.1|931.1|936.1|931.1|935.9|930.9|18
1640101030000|2021-12-21 15:37:10|936|931|936.1|931.1|936.2|931.2|935.9|930.9|10
1640101040000|2021-12-21 15:37:20|936.2|931.2|936.2|931.2|936.4|931.4|936.2|931.2|7
1640101050000|2021-12-21 15:37:30|936.3|931.3|936|931|936.3|931.3|936|931|12
1640101060000|2021-12-21 15:37:40|935.9|930.9|935.9|930.9|936.1|931.1|935.8|930.8|9
1640101070000|2021-12-21 15:37:50|935.8|930.8|936.3|931.3|936.3|931.3|935.8|930.8|11
1640101080000|2021-12-21 15:38:00|936.1|931.1|936.2|931.2|936.4|931.4|936.1|931.1|10
1640101100000|2021-12-21 15:38:20|936|931|936.1|931.1|936.1|931.1|936|931|2
1640101110000|2021-12-21 15:38:30|936|931|936|931|936.1|931.1|935.9|930.9|4
1640101120000|2021-12-21 15:38:40|936.2|931.2|936.1|931.1|936.3|931.3|936.1|931.1|6
1640101130000|2021-12-21 15:38:50|936.2|931.2|936.1|931.1|936.3|931.3|936|931|7
1640101140000|2021-12-21 15:39:00|936|931|935.9|930.9|936.1|931.1|935.8|930.8|18
1640101150000|2021-12-21 15:39:10|936|931|936|931|936.1|931.1|936|931|7
1640101160000|2021-12-21 15:39:20|936.1|931.1|936|931|936.1|931.1|936|931|2
1640101170000|2021-12-21 15:39:30|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|9
1640101180000|2021-12-21 15:39:40|936.2|931.2|936.7|931.7|936.7|931.7|936.1|931.1|7
1640101190000|2021-12-21 15:39:50|936.6|931.6|936.4|931.4|936.6|931.6|936.3|931.3|10
1640101200000|2021-12-21 15:40:00|936.3|931.3|936.7|931.7|936.9|931.9|936.3|931.3|13
1640101210000|2021-12-21 15:40:10|936.6|931.6|936.9|931.9|936.9|931.9|936.5|931.5|14
1640101220000|2021-12-21 15:40:20|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|7
1640101230000|2021-12-21 15:40:30|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|8
1640101240000|2021-12-21 15:40:40|936.6|931.6|936.9|931.9|936.9|931.9|936.6|931.6|8
1640101250000|2021-12-21 15:40:50|936.8|931.8|937.1|932.1|937.2|932.2|936.8|931.8|11
1640101260000|2021-12-21 15:41:00|937|932|937.2|932.2|937.2|932.2|937|932|9
1640101270000|2021-12-21 15:41:10|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|14
1640101280000|2021-12-21 15:41:20|937.3|932.3|937.3|932.3|937.6|932.6|937.2|932.2|17
1640101290000|2021-12-21 15:41:30|937.2|932.2|937.1|932.1|937.2|932.2|937|932|9
1640101300000|2021-12-21 15:41:40|937|932|937.1|932.1|937.2|932.2|936.9|931.9|5
1640101310000|2021-12-21 15:41:50|937|932|937.4|932.4|937.4|932.4|937|932|6
1640101320000|2021-12-21 15:42:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|14
1640101330000|2021-12-21 15:42:10|937.3|932.3|937.3|932.3|937.5|932.5|937.2|932.2|13
1640101340000|2021-12-21 15:42:20|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640101350000|2021-12-21 15:42:30|937.3|932.3|937.1|932.1|937.3|932.3|937.1|932.1|7
1640101360000|2021-12-21 15:42:40|937.2|932.2|936.7|931.7|937.2|932.2|936.7|931.7|4
1640101370000|2021-12-21 15:42:50|936.9|931.9|937|932|937.3|932.3|936.9|931.9|18
1640101380000|2021-12-21 15:43:00|937.1|932.1|937.3|932.3|937.6|932.6|937|932|12
1640101390000|2021-12-21 15:43:10|937.4|932.4|937.6|932.6|937.6|932.6|937.3|932.3|7
1640101400000|2021-12-21 15:43:20|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1640101410000|2021-12-21 15:43:30|937.3|932.3|937.3|932.3|937.3|932.3|937.2|932.2|7
1640101420000|2021-12-21 15:43:40|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|6
1640101430000|2021-12-21 15:43:50|937.2|932.2|937|932|937.3|932.3|937|932|17
1640101440000|2021-12-21 15:44:00|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|3
1640101450000|2021-12-21 15:44:10|937|932|936.4|931.4|937|932|936.4|931.4|11
1640101460000|2021-12-21 15:44:20|936.5|931.5|936.7|931.7|936.8|931.8|936.5|931.5|11
1640101470000|2021-12-21 15:44:30|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|8
1640101480000|2021-12-21 15:44:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640101490000|2021-12-21 15:44:50|936.8|931.8|937.3|932.3|937.3|932.3|936.8|931.8|6
1640101500000|2021-12-21 15:45:00|937.2|932.2|937|932|937.2|932.2|937|932|2
1640101510000|2021-12-21 15:45:10|936.9|931.9|937|932|937.1|932.1|936.9|931.9|10
1640101520000|2021-12-21 15:45:20|936.9|931.9|937|932|937|932|936.9|931.9|6
1640101530000|2021-12-21 15:45:30|936.9|931.9|936.5|931.5|936.9|931.9|936.5|931.5|11
1640101540000|2021-12-21 15:45:40|936.4|931.4|936.1|931.1|936.4|931.4|936.1|931.1|7
1640101550000|2021-12-21 15:45:50|936.2|931.2|936.5|931.5|936.5|931.5|936|931|8
1640101560000|2021-12-21 15:46:00|936.3|931.3|936.8|931.8|936.8|931.8|936.3|931.3|8
1640101570000|2021-12-21 15:46:10|936.9|931.9|937.2|932.2|937.2|932.2|936.8|931.8|20
1640101580000|2021-12-21 15:46:20|937.1|932.1|936.8|931.8|937.3|932.3|936.8|931.8|10
1640101590000|2021-12-21 15:46:30|936.6|931.6|936.5|931.5|936.7|931.7|936.5|931.5|4
1640101600000|2021-12-21 15:46:40|936.6|931.6|936.6|931.6|936.8|931.8|936.5|931.5|10
1640101620000|2021-12-21 15:47:00|936.5|931.5|936.4|931.4|936.5|931.5|936.4|931.4|2
1640101630000|2021-12-21 15:47:10|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1640101640000|2021-12-21 15:47:20|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|3
1640101650000|2021-12-21 15:47:30|936.4|931.4|936.5|931.5|936.5|931.5|936.2|931.2|8
1640101660000|2021-12-21 15:47:40|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640101670000|2021-12-21 15:47:50|936.4|931.4|936.9|931.9|936.9|931.9|936.4|931.4|6
1640101680000|2021-12-21 15:48:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640101690000|2021-12-21 15:48:10|936.7|931.7|936.2|931.2|936.7|931.7|936.1|931.1|14
1640101700000|2021-12-21 15:48:20|936|931|936.2|931.2|936.2|931.2|935.9|930.9|6
1640101710000|2021-12-21 15:48:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640101720000|2021-12-21 15:48:40|936|931|936.2|931.2|936.2|931.2|936|931|5
1640101730000|2021-12-21 15:48:50|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|8
1640101740000|2021-12-21 15:49:00|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1640101750000|2021-12-21 15:49:10|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640101760000|2021-12-21 15:49:20|936.3|931.3|936.4|931.4|936.4|931.4|936.2|931.2|5
1640101770000|2021-12-21 15:49:30|936.3|931.3|936|931|936.3|931.3|935.9|930.9|12
1640101780000|2021-12-21 15:49:40|935.9|930.9|935.5|930.5|935.9|930.9|935.4|930.4|6
1640101790000|2021-12-21 15:49:50|935.4|930.4|935.7|930.7|935.8|930.8|935.4|930.4|15
1640101800000|2021-12-21 15:50:00|935.5|930.5|935.9|930.9|936|931|935.5|930.5|8
1640101810000|2021-12-21 15:50:10|936|931|936.2|931.2|936.2|931.2|935.8|930.8|13
1640101820000|2021-12-21 15:50:20|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|6
1640101830000|2021-12-21 15:50:30|936.4|931.4|936.4|931.4|936.4|931.4|936.2|931.2|7
1640101840000|2021-12-21 15:50:40|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|5
1640101850000|2021-12-21 15:50:50|936.5|931.5|936.2|931.2|936.5|931.5|936.2|931.2|5
1640101860000|2021-12-21 15:51:00|936.3|931.3|936.1|931.1|936.4|931.4|936.1|931.1|4
1640101870000|2021-12-21 15:51:10|936|931|935.7|930.7|936|931|935.7|930.7|14
1640101880000|2021-12-21 15:51:20|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|5
1640101890000|2021-12-21 15:51:30|935.9|930.9|936|931|936|931|935.7|930.7|7
1640101900000|2021-12-21 15:51:40|936.1|931.1|936.2|931.2|936.2|931.2|936|931|4
1640101910000|2021-12-21 15:51:50|936.1|931.1|935.8|930.8|936.2|931.2|935.8|930.8|9
1640101920000|2021-12-21 15:52:00|935.7|930.7|935.7|930.7|935.8|930.8|935.6|930.6|13
1640101930000|2021-12-21 15:52:10|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|3
1640101940000|2021-12-21 15:52:20|935.9|930.9|936|931|936|931|935.9|930.9|2
1640101950000|2021-12-21 15:52:30|936.1|931.1|936.1|931.1|936.1|931.1|936|931|7
1640101960000|2021-12-21 15:52:40|936.2|931.2|936.3|931.3|936.3|931.3|936.1|931.1|6
1640101970000|2021-12-21 15:52:50|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1640101980000|2021-12-21 15:53:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640102000000|2021-12-21 15:53:20|936.6|931.6|936.9|931.9|936.9|931.9|936.6|931.6|4
1640102010000|2021-12-21 15:53:30|937|932|936.9|931.9|937|932|936.9|931.9|2
1640102020000|2021-12-21 15:53:40|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640102030000|2021-12-21 15:53:50|936.8|931.8|936.6|931.6|936.8|931.8|936.6|931.6|4
1640102040000|2021-12-21 15:54:00|936.5|931.5|936.5|931.5|936.5|931.5|936.3|931.3|6
1640102050000|2021-12-21 15:54:10|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1640102060000|2021-12-21 15:54:20|936.2|931.2|936.3|931.3|936.3|931.3|936.1|931.1|8
1640102070000|2021-12-21 15:54:30|936.4|931.4|936.5|931.5|936.6|931.6|936.3|931.3|6
1640102080000|2021-12-21 15:54:40|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|4
1640102090000|2021-12-21 15:54:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640102100000|2021-12-21 15:55:00|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|8
1640102110000|2021-12-21 15:55:10|936.6|931.6|936.7|931.7|936.7|931.7|936.5|931.5|6
1640102120000|2021-12-21 15:55:20|936.8|931.8|937|932|937.1|932.1|936.8|931.8|5
1640102130000|2021-12-21 15:55:30|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1640102140000|2021-12-21 15:55:40|936.6|931.6|936.5|931.5|936.7|931.7|936.5|931.5|4
1640102150000|2021-12-21 15:55:50|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|6
1640102160000|2021-12-21 15:56:00|936.6|931.6|936.6|931.6|936.7|931.7|936.4|931.4|10
1640102170000|2021-12-21 15:56:10|936.5|931.5|936.3|931.3|936.6|931.6|936.3|931.3|9
1640102200000|2021-12-21 15:56:40|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|4
1640102210000|2021-12-21 15:56:50|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|4
1640102220000|2021-12-21 15:57:00|936.2|931.2|935.9|930.9|936.2|931.2|935.9|930.9|5
1640102230000|2021-12-21 15:57:10|936|931|936.1|931.1|936.1|931.1|935.8|930.8|7
1640102240000|2021-12-21 15:57:20|936|931|936.1|931.1|936.1|931.1|936|931|2
1640102250000|2021-12-21 15:57:30|936|931|935.9|930.9|936|931|935.9|930.9|4
1640102260000|2021-12-21 15:57:40|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640102270000|2021-12-21 15:57:50|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|7
1640102280000|2021-12-21 15:58:00|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|5
1640102310000|2021-12-21 15:58:30|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1640102320000|2021-12-21 15:58:40|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1640102330000|2021-12-21 15:58:50|935.7|930.7|935.6|930.6|935.8|930.8|935.6|930.6|10
1640102340000|2021-12-21 15:59:00|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|4
1640102350000|2021-12-21 15:59:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640102360000|2021-12-21 15:59:20|935.5|930.5|935.7|930.7|935.7|930.7|935.5|930.5|9
1640102370000|2021-12-21 15:59:30|935.8|930.8|935.7|930.7|936.1|931.1|935.7|930.7|9
1640102380000|2021-12-21 15:59:40|935.8|930.8|935.5|930.5|935.8|930.8|935.5|930.5|6
1640102390000|2021-12-21 15:59:50|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|5
1640102400000|2021-12-21 16:00:00|935.7|930.7|935.6|930.6|935.7|930.7|935.2|930.2|15
1640102410000|2021-12-21 16:00:10|935.7|930.7|936.1|931.1|936.1|931.1|935.6|930.6|18
1640102420000|2021-12-21 16:00:20|936|931|935.8|930.8|936|931|935.8|930.8|7
1640102430000|2021-12-21 16:00:30|935.9|930.9|935.7|930.7|935.9|930.9|935.6|930.6|9
1640102440000|2021-12-21 16:00:40|935.9|930.9|936|931|936|931|935.9|930.9|2
1640102460000|2021-12-21 16:01:00|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|9
1640102470000|2021-12-21 16:01:10|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640102480000|2021-12-21 16:01:20|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|6
1640102490000|2021-12-21 16:01:30|936.3|931.3|936|931|936.3|931.3|935.9|930.9|9
1640102500000|2021-12-21 16:01:40|936.1|931.1|936|931|936.1|931.1|936|931|2
1640102510000|2021-12-21 16:01:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640102520000|2021-12-21 16:02:00|936|931|935.7|930.7|936|931|935.7|930.7|11
1640102530000|2021-12-21 16:02:10|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|12
1640102540000|2021-12-21 16:02:20|935.8|930.8|936|931|936|931|935.6|930.6|10
1640102550000|2021-12-21 16:02:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|5
1640102560000|2021-12-21 16:02:40|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640102570000|2021-12-21 16:02:50|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|10
1640102580000|2021-12-21 16:03:00|936.3|931.3|935.9|930.9|936.3|931.3|935.9|930.9|14
1640102590000|2021-12-21 16:03:10|935.8|930.8|935.9|930.9|936.1|931.1|935.8|930.8|8
1640102600000|2021-12-21 16:03:20|936|931|936|931|936.1|931.1|936|931|3
1640102610000|2021-12-21 16:03:30|936.1|931.1|936.3|931.3|936.3|931.3|936|931|3
1640102620000|2021-12-21 16:03:40|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|3
1640102630000|2021-12-21 16:03:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640102640000|2021-12-21 16:04:00|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640102650000|2021-12-21 16:04:10|936|931|936.1|931.1|936.1|931.1|936|931|4
1640102660000|2021-12-21 16:04:20|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640102670000|2021-12-21 16:04:30|936.2|931.2|936.1|931.1|936.3|931.3|936|931|19
1640102680000|2021-12-21 16:04:40|936|931|935.9|930.9|936|931|935.9|930.9|8
1640102690000|2021-12-21 16:04:50|936|931|936|931|936|931|936|931|1
1640102700000|2021-12-21 16:05:00|935.9|930.9|936|931|936|931|935.9|930.9|4
1640102710000|2021-12-21 16:05:10|935.9|930.9|936.5|931.5|936.5|931.5|935.9|930.9|7
1640102720000|2021-12-21 16:05:20|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|3
1640102730000|2021-12-21 16:05:30|936.4|931.4|936.3|931.3|936.5|931.5|936.2|931.2|8
1640102740000|2021-12-21 16:05:40|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640102750000|2021-12-21 16:05:50|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|19
1640102760000|2021-12-21 16:06:00|936.1|931.1|936.1|931.1|936.3|931.3|936.1|931.1|17
1640102770000|2021-12-21 16:06:10|936|931|935.9|930.9|936.2|931.2|935.9|930.9|6
1640102780000|2021-12-21 16:06:20|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|3
1640102790000|2021-12-21 16:06:30|936.5|931.5|936.5|931.5|936.5|931.5|936.4|931.4|11
1640102800000|2021-12-21 16:06:40|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|10
1640102810000|2021-12-21 16:06:50|936.4|931.4|936.5|931.5|936.5|931.5|936.4|931.4|2
1640102820000|2021-12-21 16:07:00|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|7
1640102830000|2021-12-21 16:07:10|936.7|931.7|936.6|931.6|936.7|931.7|936.5|931.5|5
1640102840000|2021-12-21 16:07:20|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|4
1640102850000|2021-12-21 16:07:30|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|6
1640102860000|2021-12-21 16:07:40|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640102870000|2021-12-21 16:07:50|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|4
1640102880000|2021-12-21 16:08:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640102890000|2021-12-21 16:08:10|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|5
1640102900000|2021-12-21 16:08:20|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1640102910000|2021-12-21 16:08:30|937.3|932.3|937.1|932.1|937.3|932.3|937.1|932.1|7
1640102920000|2021-12-21 16:08:40|937|932|937.2|932.2|937.4|932.4|937|932|10
1640102930000|2021-12-21 16:08:50|937|932|936.8|931.8|937.1|932.1|936.8|931.8|5
1640102940000|2021-12-21 16:09:00|936.9|931.9|936.6|931.6|936.9|931.9|936.6|931.6|2
1640102950000|2021-12-21 16:09:10|936.7|931.7|936.6|931.6|937|932|936.6|931.6|6
1640103000000|2021-12-21 16:10:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|4
1640103010000|2021-12-21 16:10:10|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|2
1640103020000|2021-12-21 16:10:20|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|7
1640103030000|2021-12-21 16:10:30|937.4|932.4|937.2|932.2|937.4|932.4|937.1|932.1|10
1640103040000|2021-12-21 16:10:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640103060000|2021-12-21 16:11:00|937|932|936.8|931.8|937.1|932.1|936.8|931.8|6
1640103070000|2021-12-21 16:11:10|936.9|931.9|937|932|937|932|936.8|931.8|6
1640103080000|2021-12-21 16:11:20|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640103090000|2021-12-21 16:11:30|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640103100000|2021-12-21 16:11:40|937.1|932.1|937|932|937.1|932.1|936.9|931.9|8
1640103110000|2021-12-21 16:11:50|936.9|931.9|936.9|931.9|937|932|936.9|931.9|7
1640103120000|2021-12-21 16:12:00|937|932|936.9|931.9|937|932|936.9|931.9|8
1640103130000|2021-12-21 16:12:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640103140000|2021-12-21 16:12:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640103150000|2021-12-21 16:12:30|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640103160000|2021-12-21 16:12:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|8
1640103170000|2021-12-21 16:12:50|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|2
1640103180000|2021-12-21 16:13:00|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640103190000|2021-12-21 16:13:10|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|8
1640103200000|2021-12-21 16:13:20|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|6
1640103210000|2021-12-21 16:13:30|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640103220000|2021-12-21 16:13:40|936.5|931.5|936.2|931.2|936.6|931.6|936.2|931.2|6
1640103240000|2021-12-21 16:14:00|936.3|931.3|936.6|931.6|936.6|931.6|936.3|931.3|2
1640103250000|2021-12-21 16:14:10|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640103260000|2021-12-21 16:14:20|936.7|931.7|937.1|932.1|937.1|932.1|936.7|931.7|3
1640103270000|2021-12-21 16:14:30|937.2|932.2|937.2|932.2|937.3|932.3|937.1|932.1|5
1640103280000|2021-12-21 16:14:40|937.1|932.1|936.9|931.9|937.2|932.2|936.9|931.9|6
1640103290000|2021-12-21 16:14:50|937|932|936.9|931.9|937.1|932.1|936.8|931.8|6
1640103300000|2021-12-21 16:15:00|936.8|931.8|936.5|931.5|936.9|931.9|936.5|931.5|5
1640103330000|2021-12-21 16:15:30|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|3
1640103340000|2021-12-21 16:15:40|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|11
1640103350000|2021-12-21 16:15:50|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|5
1640103360000|2021-12-21 16:16:00|936.1|931.1|936.7|931.7|936.7|931.7|936.1|931.1|5
1640103370000|2021-12-21 16:16:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640103380000|2021-12-21 16:16:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640103390000|2021-12-21 16:16:30|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|3
1640103420000|2021-12-21 16:17:00|936.2|931.2|936|931|936.2|931.2|936|931|3
1640103430000|2021-12-21 16:17:10|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640103440000|2021-12-21 16:17:20|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640103450000|2021-12-21 16:17:30|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|6
1640103460000|2021-12-21 16:17:40|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640103480000|2021-12-21 16:18:00|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|10
1640103490000|2021-12-21 16:18:10|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|6
1640103500000|2021-12-21 16:18:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|16
1640103510000|2021-12-21 16:18:30|936.7|931.7|936.3|931.3|936.7|931.7|936.3|931.3|9
1640103520000|2021-12-21 16:18:40|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640103530000|2021-12-21 16:18:50|936.3|931.3|936.3|931.3|936.4|931.4|936.3|931.3|11
1640103540000|2021-12-21 16:19:00|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|3
1640103560000|2021-12-21 16:19:20|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640103570000|2021-12-21 16:19:30|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640103590000|2021-12-21 16:19:50|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|4
1640103600000|2021-12-21 16:20:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640103610000|2021-12-21 16:20:10|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1640103620000|2021-12-21 16:20:20|936.8|931.8|937|932|937.2|932.2|936.8|931.8|7
1640103630000|2021-12-21 16:20:30|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|7
1640103640000|2021-12-21 16:20:40|937|932|937.1|932.1|937.1|932.1|936.9|931.9|3
1640103650000|2021-12-21 16:20:50|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|7
1640103660000|2021-12-21 16:21:00|937.2|932.2|936.8|931.8|937.2|932.2|936.8|931.8|10
1640103670000|2021-12-21 16:21:10|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1640103680000|2021-12-21 16:21:20|936.5|931.5|936.5|931.5|936.6|931.6|936.5|931.5|3
1640103690000|2021-12-21 16:21:30|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640103700000|2021-12-21 16:21:40|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640103720000|2021-12-21 16:22:00|936.7|931.7|937.1|932.1|937.1|932.1|936.6|931.6|7
1640103730000|2021-12-21 16:22:10|937.3|932.3|937|932|937.4|932.4|937|932|5
1640103740000|2021-12-21 16:22:20|937.1|932.1|937.1|932.1|937.2|932.2|937|932|9
1640103750000|2021-12-21 16:22:30|936.9|931.9|936.7|931.7|936.9|931.9|936.7|931.7|3
1640103760000|2021-12-21 16:22:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1640103770000|2021-12-21 16:22:50|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640103810000|2021-12-21 16:23:30|936.7|931.7|936.4|931.4|936.7|931.7|936.4|931.4|4
1640103820000|2021-12-21 16:23:40|936.6|931.6|936.6|931.6|936.7|931.7|936.6|931.6|5
1640103830000|2021-12-21 16:23:50|936.7|931.7|936.7|931.7|936.8|931.8|936.5|931.5|5
1640103840000|2021-12-21 16:24:00|936.8|931.8|936.5|931.5|936.8|931.8|936.4|931.4|6
1640103850000|2021-12-21 16:24:10|936.4|931.4|936.5|931.5|936.6|931.6|936.3|931.3|6
1640103860000|2021-12-21 16:24:20|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|2
1640103870000|2021-12-21 16:24:30|936.6|931.6|936.7|931.7|936.8|931.8|936.6|931.6|4
1640103880000|2021-12-21 16:24:40|936.5|931.5|936.2|931.2|936.5|931.5|936.1|931.1|9
1640103890000|2021-12-21 16:24:50|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640103910000|2021-12-21 16:25:10|936|931|936.6|931.6|936.6|931.6|936|931|7
1640103920000|2021-12-21 16:25:20|936.5|931.5|936.2|931.2|936.5|931.5|936.1|931.1|7
1640103930000|2021-12-21 16:25:30|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|3
1640103940000|2021-12-21 16:25:40|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1640103950000|2021-12-21 16:25:50|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|4
1640103960000|2021-12-21 16:26:00|936.5|931.5|936.1|931.1|936.5|931.5|936.1|931.1|7
1640103970000|2021-12-21 16:26:10|936.2|931.2|936.3|931.3|936.3|931.3|936.1|931.1|4
1640103980000|2021-12-21 16:26:20|936.2|931.2|936.1|931.1|936.2|931.2|936|931|4
1640103990000|2021-12-21 16:26:30|936|931|936.1|931.1|936.1|931.1|935.9|930.9|4
1640104000000|2021-12-21 16:26:40|936|931|936|931|936.1|931.1|936|931|5
1640104010000|2021-12-21 16:26:50|936.1|931.1|936|931|936.1|931.1|936|931|4
1640104020000|2021-12-21 16:27:00|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640104060000|2021-12-21 16:27:40|935.6|930.6|935.3|930.3|935.6|930.6|935.3|930.3|4
1640104070000|2021-12-21 16:27:50|935.2|930.2|935|930|935.3|930.3|934.9|929.9|7
1640104080000|2021-12-21 16:28:00|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1640104100000|2021-12-21 16:28:20|935.2|930.2|935|930|935.2|930.2|935|930|5
1640104130000|2021-12-21 16:28:50|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640104140000|2021-12-21 16:29:00|934.8|929.8|934.3|929.3|934.8|929.8|934.1|929.1|8
1640104150000|2021-12-21 16:29:10|934.4|929.4|934.1|929.1|934.4|929.4|934.1|929.1|6
1640104160000|2021-12-21 16:29:20|934|929|934.1|929.1|934.2|929.2|934|929|6
1640104170000|2021-12-21 16:29:30|934.2|929.2|934.3|929.3|934.4|929.4|934.2|929.2|6
1640104180000|2021-12-21 16:29:40|934.2|929.2|934.3|929.3|934.4|929.4|934.2|929.2|5
1640104190000|2021-12-21 16:29:50|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|3
1640104200000|2021-12-21 16:30:00|934.7|929.7|935|930|935|930|934.6|929.6|17
1640104220000|2021-12-21 16:30:20|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|4
1640104230000|2021-12-21 16:30:30|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|6
1640104240000|2021-12-21 16:30:40|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1640104250000|2021-12-21 16:30:50|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|8
1640104260000|2021-12-21 16:31:00|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|5
1640104270000|2021-12-21 16:31:10|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|9
1640104280000|2021-12-21 16:31:20|935|930|935.1|930.1|935.1|930.1|934.9|929.9|8
1640104300000|2021-12-21 16:31:40|935|930|935.1|930.1|935.1|930.1|935|930|4
1640104310000|2021-12-21 16:31:50|935|930|935.2|930.2|935.2|930.2|935|930|3
1640104320000|2021-12-21 16:32:00|935.5|930.5|935.3|930.3|935.5|930.5|935.1|930.1|10
1640104330000|2021-12-21 16:32:10|935.2|930.2|935.1|930.1|935.4|930.4|935.1|930.1|6
1640104340000|2021-12-21 16:32:20|935.2|930.2|935|930|935.2|930.2|934.9|929.9|5
1640104350000|2021-12-21 16:32:30|935.1|930.1|934.7|929.7|935.1|930.1|934.7|929.7|5
1640104360000|2021-12-21 16:32:40|934.6|929.6|935.1|930.1|935.1|930.1|934.6|929.6|10
1640104370000|2021-12-21 16:32:50|935|930|935|930|935|930|935|930|1
1640104390000|2021-12-21 16:33:10|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640104400000|2021-12-21 16:33:20|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|14
1640104410000|2021-12-21 16:33:30|934.7|929.7|934.6|929.6|934.8|929.8|934.6|929.6|3
1640104420000|2021-12-21 16:33:40|934.7|929.7|934.8|929.8|934.8|929.8|934.6|929.6|10
1640104430000|2021-12-21 16:33:50|934.9|929.9|934.6|929.6|935|930|934.6|929.6|4
1640104440000|2021-12-21 16:34:00|934.7|929.7|934.8|929.8|934.8|929.8|934.6|929.6|5
1640104460000|2021-12-21 16:34:20|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640104480000|2021-12-21 16:34:40|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640104490000|2021-12-21 16:34:50|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|7
1640104500000|2021-12-21 16:35:00|934.6|929.6|934.5|929.5|934.7|929.7|934.5|929.5|16
1640104510000|2021-12-21 16:35:10|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|10
1640104520000|2021-12-21 16:35:20|934.6|929.6|934.5|929.5|934.6|929.6|934.4|929.4|11
1640104530000|2021-12-21 16:35:30|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1640104540000|2021-12-21 16:35:40|934.4|929.4|934.5|929.5|934.6|929.6|934.4|929.4|7
1640104550000|2021-12-21 16:35:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640104560000|2021-12-21 16:36:00|934.5|929.5|934.7|929.7|934.7|929.7|934.5|929.5|5
1640104570000|2021-12-21 16:36:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640104580000|2021-12-21 16:36:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640104590000|2021-12-21 16:36:30|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640104600000|2021-12-21 16:36:40|935|930|935|930|935|930|935|930|1
1640104610000|2021-12-21 16:36:50|935.1|930.1|935|930|935.1|930.1|935|930|6
1640104620000|2021-12-21 16:37:00|935.1|930.1|934.7|929.7|935.1|930.1|934.7|929.7|11
1640104630000|2021-12-21 16:37:10|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|8
1640104640000|2021-12-21 16:37:20|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|6
1640104650000|2021-12-21 16:37:30|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|4
1640104660000|2021-12-21 16:37:40|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1640104670000|2021-12-21 16:37:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1640104680000|2021-12-21 16:38:00|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1640104690000|2021-12-21 16:38:10|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1640104700000|2021-12-21 16:38:20|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640104710000|2021-12-21 16:38:30|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1640104720000|2021-12-21 16:38:40|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|4
1640104730000|2021-12-21 16:38:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|6
1640104740000|2021-12-21 16:39:00|934.6|929.6|934.7|929.7|934.7|929.7|934.5|929.5|8
1640104750000|2021-12-21 16:39:10|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|5
1640104760000|2021-12-21 16:39:20|934.7|929.7|935|930|935|930|934.7|929.7|5
1640104800000|2021-12-21 16:40:00|935.2|930.2|935.1|930.1|935.5|930.5|935|930|13
1640104810000|2021-12-21 16:40:10|935|930|935|930|935|930|935|930|1
1640104820000|2021-12-21 16:40:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640104830000|2021-12-21 16:40:30|935|930|935.1|930.1|935.1|930.1|934.9|929.9|4
1640104840000|2021-12-21 16:40:40|935|930|935|930|935.1|930.1|934.9|929.9|11
1640104850000|2021-12-21 16:40:50|935.1|930.1|935.1|930.1|935.1|930.1|935|930|7
1640104860000|2021-12-21 16:41:00|935|930|935.1|930.1|935.1|930.1|935|930|2
1640104870000|2021-12-21 16:41:10|935.2|930.2|935.5|930.5|935.6|930.6|935.2|930.2|5
1640104880000|2021-12-21 16:41:20|935.6|930.6|935.6|930.6|935.6|930.6|935.5|930.5|3
1640104890000|2021-12-21 16:41:30|935.5|930.5|935.8|930.8|935.8|930.8|935.5|930.5|3
1640104900000|2021-12-21 16:41:40|935.9|930.9|936.5|931.5|936.5|931.5|935.8|930.8|8
1640104910000|2021-12-21 16:41:50|936.6|931.6|936.2|931.2|936.6|931.6|936.1|931.1|6
1640104920000|2021-12-21 16:42:00|936.1|931.1|936.2|931.2|936.3|931.3|936.1|931.1|4
1640104930000|2021-12-21 16:42:10|936|931|936|931|936.1|931.1|935.9|930.9|7
1640104940000|2021-12-21 16:42:20|936.2|931.2|936.4|931.4|936.4|931.4|936.2|931.2|3
1640104950000|2021-12-21 16:42:30|936.3|931.3|936.2|931.2|936.4|931.4|936.2|931.2|4
1640104960000|2021-12-21 16:42:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640104970000|2021-12-21 16:42:50|936.2|931.2|936.5|931.5|936.5|931.5|936.2|931.2|4
1640104980000|2021-12-21 16:43:00|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|3
1640105000000|2021-12-21 16:43:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640105010000|2021-12-21 16:43:30|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|3
1640105030000|2021-12-21 16:43:50|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|6
1640105040000|2021-12-21 16:44:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640105050000|2021-12-21 16:44:10|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640105060000|2021-12-21 16:44:20|936.1|931.1|936.2|931.2|936.2|931.2|936.1|931.1|2
1640105070000|2021-12-21 16:44:30|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|7
1640105080000|2021-12-21 16:44:40|936.2|931.2|936.2|931.2|936.3|931.3|936.2|931.2|5
1640105100000|2021-12-21 16:45:00|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640105110000|2021-12-21 16:45:10|936.1|931.1|935.8|930.8|936.2|931.2|935.8|930.8|5
1640105130000|2021-12-21 16:45:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640105150000|2021-12-21 16:45:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640105160000|2021-12-21 16:46:00|935.5|930.5|935.8|930.8|936.2|931.2|935.5|930.5|11
1640105170000|2021-12-21 16:46:10|935.9|930.9|935.9|930.9|935.9|930.9|935.7|930.7|7
1640105180000|2021-12-21 16:46:20|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|2
1640105190000|2021-12-21 16:46:30|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|4
1640105200000|2021-12-21 16:46:40|935.8|930.8|935.6|930.6|935.8|930.8|935.5|930.5|14
1640105220000|2021-12-21 16:47:00|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|5
1640105240000|2021-12-21 16:47:20|935.4|930.4|935.6|930.6|935.6|930.6|935.3|930.3|7
1640105250000|2021-12-21 16:47:30|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|3
1640105270000|2021-12-21 16:47:50|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1640105280000|2021-12-21 16:48:00|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|4
1640105290000|2021-12-21 16:48:10|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|5
1640105300000|2021-12-21 16:48:20|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|7
1640105310000|2021-12-21 16:48:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640105320000|2021-12-21 16:48:40|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|7
1640105330000|2021-12-21 16:48:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|10
1640105340000|2021-12-21 16:49:00|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|5
1640105350000|2021-12-21 16:49:10|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640105360000|2021-12-21 16:49:20|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640105370000|2021-12-21 16:49:30|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1640105380000|2021-12-21 16:49:40|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640105390000|2021-12-21 16:49:50|935.3|930.3|935.5|930.5|935.5|930.5|935.3|930.3|7
1640105400000|2021-12-21 16:50:00|935.4|930.4|935.6|930.6|935.7|930.7|935.4|930.4|7
1640105410000|2021-12-21 16:50:10|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640105420000|2021-12-21 16:50:20|935.4|930.4|935.5|930.5|935.5|930.5|935.4|930.4|4
1640105430000|2021-12-21 16:50:30|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|3
1640105440000|2021-12-21 16:50:40|935.5|930.5|935.7|930.7|935.7|930.7|935.4|930.4|8
1640105450000|2021-12-21 16:50:50|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1640105460000|2021-12-21 16:51:00|935.8|930.8|935.8|930.8|935.8|930.8|935.8|930.8|1
1640105490000|2021-12-21 16:51:30|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|8
1640105500000|2021-12-21 16:51:40|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|8
1640105510000|2021-12-21 16:51:50|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|5
1640105520000|2021-12-21 16:52:00|935.7|930.7|936|931|936.1|931.1|935.7|930.7|9
1640105530000|2021-12-21 16:52:10|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640105540000|2021-12-21 16:52:20|935.8|930.8|935.8|930.8|935.8|930.8|935.7|930.7|5
1640105550000|2021-12-21 16:52:30|935.7|930.7|935.7|930.7|935.8|930.8|935.7|930.7|3
1640105570000|2021-12-21 16:52:50|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|5
1640105580000|2021-12-21 16:53:00|935.7|930.7|935.8|930.8|935.8|930.8|935.6|930.6|8
1640105590000|2021-12-21 16:53:10|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|4
1640105600000|2021-12-21 16:53:20|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640105610000|2021-12-21 16:53:30|935.8|930.8|935.7|930.7|935.8|930.8|935.7|930.7|6
1640105620000|2021-12-21 16:53:40|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1640105640000|2021-12-21 16:54:00|936.1|931.1|936|931|936.1|931.1|936|931|2
1640105650000|2021-12-21 16:54:10|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|2
1640105660000|2021-12-21 16:54:20|936|931|936|931|936|931|936|931|1
1640105670000|2021-12-21 16:54:30|935.9|930.9|935.8|930.8|935.9|930.9|935.7|930.7|4
1640105680000|2021-12-21 16:54:40|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|4
1640105690000|2021-12-21 16:54:50|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640105700000|2021-12-21 16:55:00|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|10
1640105710000|2021-12-21 16:55:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640105720000|2021-12-21 16:55:20|935.6|930.6|935.4|930.4|935.6|930.6|935.4|930.4|2
1640105730000|2021-12-21 16:55:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640105740000|2021-12-21 16:55:40|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|5
1640105750000|2021-12-21 16:55:50|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|5
1640105760000|2021-12-21 16:56:00|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1640105770000|2021-12-21 16:56:10|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|4
1640105780000|2021-12-21 16:56:20|935.5|930.5|935.1|930.1|935.5|930.5|935.1|930.1|6
1640105800000|2021-12-21 16:56:40|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640105810000|2021-12-21 16:56:50|935.2|930.2|935.1|930.1|935.2|930.2|935|930|6
1640105820000|2021-12-21 16:57:00|935|930|935.1|930.1|935.1|930.1|934.9|929.9|6
1640105830000|2021-12-21 16:57:10|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|12
1640105840000|2021-12-21 16:57:20|935|930|934.9|929.9|935|930|934.9|929.9|2
1640105860000|2021-12-21 16:57:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|10
1640105870000|2021-12-21 16:57:50|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640105880000|2021-12-21 16:58:00|935.2|930.2|935.2|930.2|935.3|930.3|935.1|930.1|9
1640105890000|2021-12-21 16:58:10|935.3|930.3|935|930|935.3|930.3|935|930|5
1640105900000|2021-12-21 16:58:20|935.1|930.1|935.3|930.3|935.3|930.3|935.1|930.1|3
1640105910000|2021-12-21 16:58:30|935.2|930.2|935.3|930.3|935.3|930.3|935.1|930.1|3
1640105920000|2021-12-21 16:58:40|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|3
1640105930000|2021-12-21 16:58:50|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|5
1640105940000|2021-12-21 16:59:00|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|5
1640105950000|2021-12-21 16:59:10|935.3|930.3|935.6|930.6|935.6|930.6|935.1|930.1|11
1640105960000|2021-12-21 16:59:20|935.5|930.5|935.5|930.5|935.6|930.6|935.5|930.5|9
1640105970000|2021-12-21 16:59:30|935.6|930.6|935.6|930.6|935.6|930.6|935.4|930.4|18
1640105980000|2021-12-21 16:59:40|935.4|930.4|935.4|930.4|935.5|930.5|935.4|930.4|5
1640105990000|2021-12-21 16:59:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|12
1640106000000|2021-12-21 17:00:00|935.5|930.5|935.8|930.8|935.9|930.9|935.5|930.5|8
1640106010000|2021-12-21 17:00:10|935.9|930.9|935.9|930.9|935.9|930.9|935.8|930.8|3
1640106020000|2021-12-21 17:00:20|936.1|931.1|935.8|930.8|936.1|931.1|935.6|930.6|11
1640106030000|2021-12-21 17:00:30|935.7|930.7|935.5|930.5|935.8|930.8|935.5|930.5|5
1640106040000|2021-12-21 17:00:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640106050000|2021-12-21 17:00:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640106060000|2021-12-21 17:01:00|935.5|930.5|935.7|930.7|935.7|930.7|935.4|930.4|7
1640106070000|2021-12-21 17:01:10|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640106090000|2021-12-21 17:01:30|936|931|935.7|930.7|936|931|935.7|930.7|10
1640106100000|2021-12-21 17:01:40|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|3
1640106110000|2021-12-21 17:01:50|935.7|930.7|935.7|930.7|935.9|930.9|935.7|930.7|6
1640106120000|2021-12-21 17:02:00|935.8|930.8|935.6|930.6|935.8|930.8|935.6|930.6|2
1640106130000|2021-12-21 17:02:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640106140000|2021-12-21 17:02:20|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|3
1640106150000|2021-12-21 17:02:30|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|8
1640106170000|2021-12-21 17:02:50|935.5|930.5|935.4|930.4|935.5|930.5|935.4|930.4|2
1640106180000|2021-12-21 17:03:00|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|6
1640106200000|2021-12-21 17:03:20|935.4|930.4|935.5|930.5|935.5|930.5|935.2|930.2|5
1640106210000|2021-12-21 17:03:30|935.4|930.4|935.4|930.4|935.5|930.5|935.2|930.2|6
1640106230000|2021-12-21 17:03:50|935.3|930.3|935.2|930.2|935.3|930.3|935.2|930.2|2
1640106240000|2021-12-21 17:04:00|935.1|930.1|935.2|930.2|935.3|930.3|935|930|8
1640106250000|2021-12-21 17:04:10|935.3|930.3|934.9|929.9|935.3|930.3|934.9|929.9|11
1640106260000|2021-12-21 17:04:20|934.8|929.8|934.5|929.5|934.8|929.8|934.5|929.5|7
1640106270000|2021-12-21 17:04:30|934.6|929.6|934.6|929.6|934.7|929.7|934.4|929.4|13
1640106280000|2021-12-21 17:04:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|2
1640106290000|2021-12-21 17:04:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640106300000|2021-12-21 17:05:00|934.7|929.7|934.6|929.6|934.8|929.8|934.6|929.6|6
1640106310000|2021-12-21 17:05:10|934.5|929.5|934.3|929.3|934.5|929.5|934.3|929.3|4
1640106320000|2021-12-21 17:05:20|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1640106330000|2021-12-21 17:05:30|934.3|929.3|934.4|929.4|934.5|929.5|934.2|929.2|10
1640106340000|2021-12-21 17:05:40|934.5|929.5|934.5|929.5|934.5|929.5|934.3|929.3|4
1640106360000|2021-12-21 17:06:00|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|2
1640106370000|2021-12-21 17:06:10|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|7
1640106380000|2021-12-21 17:06:20|934.8|929.8|934.6|929.6|934.8|929.8|934.5|929.5|3
1640106400000|2021-12-21 17:06:40|934.5|929.5|934.7|929.7|934.7|929.7|934.5|929.5|3
1640106410000|2021-12-21 17:06:50|934.8|929.8|935|930|935|930|934.8|929.8|3
1640106420000|2021-12-21 17:07:00|935.1|930.1|935|930|935.2|930.2|935|930|10
1640106430000|2021-12-21 17:07:10|935.1|930.1|935.1|930.1|935.2|930.2|935|930|15
1640106440000|2021-12-21 17:07:20|935.2|930.2|934.9|929.9|935.2|930.2|934.9|929.9|6
1640106450000|2021-12-21 17:07:30|935|930|935.1|930.1|935.1|930.1|934.9|929.9|5
1640106460000|2021-12-21 17:07:40|935|930|935|930|935.2|930.2|934.9|929.9|9
1640106470000|2021-12-21 17:07:50|934.9|929.9|935|930|935.1|930.1|934.9|929.9|10
1640106480000|2021-12-21 17:08:00|935.1|930.1|935.1|930.1|935.1|930.1|935|930|7
1640106490000|2021-12-21 17:08:10|935|930|935|930|935.1|930.1|935|930|11
1640106500000|2021-12-21 17:08:20|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640106510000|2021-12-21 17:08:30|935|930|934.9|929.9|935|930|934.9|929.9|6
1640106520000|2021-12-21 17:08:40|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|3
1640106530000|2021-12-21 17:08:50|934.7|929.7|934.6|929.6|934.8|929.8|934.6|929.6|6
1640106540000|2021-12-21 17:09:00|934.7|929.7|934.7|929.7|934.8|929.8|934.6|929.6|7
1640106550000|2021-12-21 17:09:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640106570000|2021-12-21 17:09:30|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|4
1640106580000|2021-12-21 17:09:40|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640106590000|2021-12-21 17:09:50|934.5|929.5|934.7|929.7|934.7|929.7|934.5|929.5|5
1640106600000|2021-12-21 17:10:00|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|7
1640106610000|2021-12-21 17:10:10|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|2
1640106620000|2021-12-21 17:10:20|934.2|929.2|934.5|929.5|934.5|929.5|934.2|929.2|16
1640106630000|2021-12-21 17:10:30|934.4|929.4|934.2|929.2|934.4|929.4|934.2|929.2|2
1640106640000|2021-12-21 17:10:40|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1640106650000|2021-12-21 17:10:50|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|7
1640106660000|2021-12-21 17:11:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|8
1640106670000|2021-12-21 17:11:10|934.4|929.4|934.3|929.3|934.5|929.5|934.3|929.3|12
1640106690000|2021-12-21 17:11:30|934.4|929.4|934.6|929.6|934.6|929.6|934.4|929.4|2
1640106700000|2021-12-21 17:11:40|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1640106710000|2021-12-21 17:11:50|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|3
1640106720000|2021-12-21 17:12:00|935|930|935.1|930.1|935.1|930.1|934.8|929.8|21
1640106730000|2021-12-21 17:12:10|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1640106740000|2021-12-21 17:12:20|935|930|934.8|929.8|935|930|934.8|929.8|5
1640106760000|2021-12-21 17:12:40|934.9|929.9|935|930|935|930|934.8|929.8|4
1640106770000|2021-12-21 17:12:50|934.9|929.9|935.2|930.2|935.2|930.2|934.9|929.9|16
1640106790000|2021-12-21 17:13:10|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|2
1640106800000|2021-12-21 17:13:20|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|4
1640106810000|2021-12-21 17:13:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640106820000|2021-12-21 17:13:40|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|5
1640106840000|2021-12-21 17:14:00|935.3|930.3|935.3|930.3|935.3|930.3|935.2|930.2|11
1640106860000|2021-12-21 17:14:20|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640106870000|2021-12-21 17:14:30|935.2|930.2|935.2|930.2|935.2|930.2|935.1|930.1|5
1640106880000|2021-12-21 17:14:40|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|11
1640106890000|2021-12-21 17:14:50|935|930|935.1|930.1|935.1|930.1|935|930|14
1640106900000|2021-12-21 17:15:00|935|930|935.1|930.1|935.2|930.2|935|930|10
1640106920000|2021-12-21 17:15:20|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|4
1640106930000|2021-12-21 17:15:30|935|930|934.8|929.8|935|930|934.8|929.8|4
1640106940000|2021-12-21 17:15:40|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1640106950000|2021-12-21 17:15:50|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1640106960000|2021-12-21 17:16:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|6
1640106970000|2021-12-21 17:16:10|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|4
1640106980000|2021-12-21 17:16:20|935|930|934.9|929.9|935|930|934.9|929.9|2
1640106990000|2021-12-21 17:16:30|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640107000000|2021-12-21 17:16:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640107020000|2021-12-21 17:17:00|935.1|930.1|935.2|930.2|935.2|930.2|935.1|930.1|6
1640107030000|2021-12-21 17:17:10|935.1|930.1|935.3|930.3|935.4|930.4|935.1|930.1|11
1640107040000|2021-12-21 17:17:20|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|11
1640107050000|2021-12-21 17:17:30|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640107070000|2021-12-21 17:17:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640107080000|2021-12-21 17:18:00|935.4|930.4|935.3|930.3|935.5|930.5|935.2|930.2|10
1640107090000|2021-12-21 17:18:10|935.2|930.2|935.2|930.2|935.3|930.3|935.1|930.1|7
1640107100000|2021-12-21 17:18:20|935.1|930.1|935.1|930.1|935.2|930.2|935.1|930.1|3
1640107120000|2021-12-21 17:18:40|935|930|935|930|935|930|935|930|1
1640107130000|2021-12-21 17:18:50|935.1|930.1|935|930|935.1|930.1|935|930|4
1640107140000|2021-12-21 17:19:00|935.1|930.1|935.1|930.1|935.2|930.2|935|930|7
1640107150000|2021-12-21 17:19:10|935.2|930.2|935.1|930.1|935.2|930.2|935.1|930.1|2
1640107160000|2021-12-21 17:19:20|935|930|935.1|930.1|935.1|930.1|935|930|2
1640107180000|2021-12-21 17:19:40|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640107190000|2021-12-21 17:19:50|935.1|930.1|935.4|930.4|935.4|930.4|935.1|930.1|4
1640107200000|2021-12-21 17:20:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640107210000|2021-12-21 17:20:10|935.6|930.6|935.2|930.2|935.6|930.6|935.2|930.2|6
1640107250000|2021-12-21 17:20:50|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640107260000|2021-12-21 17:21:00|935|930|935|930|935.1|930.1|935|930|7
1640107270000|2021-12-21 17:21:10|934.9|929.9|934.6|929.6|935|930|934.6|929.6|19
1640107280000|2021-12-21 17:21:20|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|5
1640107290000|2021-12-21 17:21:30|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|5
1640107300000|2021-12-21 17:21:40|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1640107310000|2021-12-21 17:21:50|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|2
1640107320000|2021-12-21 17:22:00|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|6
1640107330000|2021-12-21 17:22:10|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|15
1640107340000|2021-12-21 17:22:20|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640107350000|2021-12-21 17:22:30|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640107380000|2021-12-21 17:23:00|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1640107400000|2021-12-21 17:23:20|935|930|934.9|929.9|935|930|934.9|929.9|8
1640107420000|2021-12-21 17:23:40|935|930|935|930|935|930|934.9|929.9|3
1640107430000|2021-12-21 17:23:50|935.1|930.1|935.1|930.1|935.1|930.1|935|930|3
1640107440000|2021-12-21 17:24:00|935|930|935.1|930.1|935.1|930.1|935|930|2
1640107450000|2021-12-21 17:24:10|935|930|934.9|929.9|935|930|934.9|929.9|2
1640107460000|2021-12-21 17:24:20|935|930|935|930|935|930|935|930|1
1640107470000|2021-12-21 17:24:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1640107480000|2021-12-21 17:24:40|935.1|930.1|935|930|935.1|930.1|935|930|4
1640107490000|2021-12-21 17:24:50|935.1|930.1|935|930|935.1|930.1|935|930|2
1640107500000|2021-12-21 17:25:00|935.1|930.1|934.8|929.8|935.1|930.1|934.8|929.8|5
1640107510000|2021-12-21 17:25:10|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1640107520000|2021-12-21 17:25:20|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1640107530000|2021-12-21 17:25:30|934.8|929.8|934.9|929.9|935|930|934.8|929.8|10
1640107540000|2021-12-21 17:25:40|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|4
1640107550000|2021-12-21 17:25:50|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|2
1640107560000|2021-12-21 17:26:00|935|930|934.8|929.8|935|930|934.8|929.8|2
1640107580000|2021-12-21 17:26:20|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|8
1640107590000|2021-12-21 17:26:30|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|6
1640107610000|2021-12-21 17:26:50|934.7|929.7|934.9|929.9|934.9|929.9|934.7|929.7|3
1640107620000|2021-12-21 17:27:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|10
1640107630000|2021-12-21 17:27:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1640107640000|2021-12-21 17:27:20|935|930|934.9|929.9|935|930|934.9|929.9|4
1640107650000|2021-12-21 17:27:30|935|930|934.7|929.7|935|930|934.7|929.7|5
1640107660000|2021-12-21 17:27:40|934.9|929.9|934.9|929.9|935|930|934.8|929.8|9
1640107670000|2021-12-21 17:27:50|935|930|934.9|929.9|935|930|934.9|929.9|6
1640107680000|2021-12-21 17:28:00|935|930|934.8|929.8|935|930|934.8|929.8|11
1640107690000|2021-12-21 17:28:10|935|930|935|930|935|930|935|930|1
1640107700000|2021-12-21 17:28:20|934.9|929.9|935|930|935|930|934.9|929.9|2
1640107710000|2021-12-21 17:28:30|935.1|930.1|934.7|929.7|935.1|930.1|934.7|929.7|6
1640107740000|2021-12-21 17:29:00|934.6|929.6|935|930|935|930|934.6|929.6|17
1640107750000|2021-12-21 17:29:10|934.9|929.9|934.9|929.9|935|930|934.9|929.9|5
1640107760000|2021-12-21 17:29:20|935|930|935|930|935|930|934.9|929.9|15
1640107770000|2021-12-21 17:29:30|934.9|929.9|935|930|935|930|934.9|929.9|12
1640107780000|2021-12-21 17:29:40|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1640107790000|2021-12-21 17:29:50|934.8|929.8|934.6|929.6|934.8|929.8|934.6|929.6|3
1640107800000|2021-12-21 17:30:00|934.7|929.7|934.9|929.9|934.9|929.9|934.6|929.6|8
1640107810000|2021-12-21 17:30:10|934.7|929.7|935|930|935|930|934.6|929.6|8
1640107820000|2021-12-21 17:30:20|935.1|930.1|935.1|930.1|935.1|930.1|935.1|930.1|1
1640107830000|2021-12-21 17:30:30|935|930|935.1|930.1|935.1|930.1|935|930|4
1640107840000|2021-12-21 17:30:40|935|930|934.9|929.9|935|930|934.9|929.9|4
1640107850000|2021-12-21 17:30:50|934.8|929.8|934.8|929.8|934.8|929.8|934.8|929.8|1
1640107860000|2021-12-21 17:31:00|934.9|929.9|934.6|929.6|934.9|929.9|934.6|929.6|4
1640107870000|2021-12-21 17:31:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|4
1640107880000|2021-12-21 17:31:20|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1640107900000|2021-12-21 17:31:40|934.5|929.5|934.6|929.6|934.6|929.6|934.4|929.4|6
1640107910000|2021-12-21 17:31:50|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|9
1640107920000|2021-12-21 17:32:00|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640107930000|2021-12-21 17:32:10|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|5
1640107940000|2021-12-21 17:32:20|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|6
1640107960000|2021-12-21 17:32:40|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|3
1640107970000|2021-12-21 17:32:50|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|2
1640107980000|2021-12-21 17:33:00|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|6
1640107990000|2021-12-21 17:33:10|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1640108000000|2021-12-21 17:33:20|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|5
1640108020000|2021-12-21 17:33:40|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1640108030000|2021-12-21 17:33:50|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1640108040000|2021-12-21 17:34:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|6
1640108050000|2021-12-21 17:34:10|934.8|929.8|935|930|935|930|934.8|929.8|7
1640108070000|2021-12-21 17:34:30|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|2
1640108080000|2021-12-21 17:34:40|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|8
1640108090000|2021-12-21 17:34:50|934.8|929.8|934.8|929.8|934.8|929.8|934.7|929.7|7
1640108100000|2021-12-21 17:35:00|934.7|929.7|934.8|929.8|934.8|929.8|934.7|929.7|4
1640108110000|2021-12-21 17:35:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1640108140000|2021-12-21 17:35:40|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640108150000|2021-12-21 17:35:50|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640108160000|2021-12-21 17:36:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|4
1640108200000|2021-12-21 17:36:40|934.5|929.5|934.4|929.4|934.5|929.5|934.4|929.4|4
1640108210000|2021-12-21 17:36:50|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640108220000|2021-12-21 17:37:00|934.9|929.9|934.9|929.9|935|930|934.9|929.9|3
1640108230000|2021-12-21 17:37:10|935|930|935|930|935|930|935|930|1
1640108240000|2021-12-21 17:37:20|935.1|930.1|935.1|930.1|935.2|930.2|935|930|19
1640108250000|2021-12-21 17:37:30|935|930|935.2|930.2|935.2|930.2|935|930|3
1640108270000|2021-12-21 17:37:50|935.1|930.1|935|930|935.1|930.1|934.9|929.9|6
1640108280000|2021-12-21 17:38:00|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|8
1640108290000|2021-12-21 17:38:10|934.7|929.7|934.5|929.5|934.7|929.7|934.5|929.5|7
1640108300000|2021-12-21 17:38:20|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|3
1640108330000|2021-12-21 17:38:50|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|22
1640108340000|2021-12-21 17:39:00|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1640108360000|2021-12-21 17:39:20|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640108370000|2021-12-21 17:39:30|934.8|929.8|934.7|929.7|934.9|929.9|934.7|929.7|6
1640108380000|2021-12-21 17:39:40|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|20
1640108390000|2021-12-21 17:39:50|934.8|929.8|934.7|929.7|934.8|929.8|934.7|929.7|4
1640108400000|2021-12-21 17:40:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640108410000|2021-12-21 17:40:10|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|10
1640108420000|2021-12-21 17:40:20|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|13
1640108430000|2021-12-21 17:40:30|934.6|929.6|934.5|929.5|934.6|929.6|934.5|929.5|6
1640108450000|2021-12-21 17:40:50|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|9
1640108460000|2021-12-21 17:41:00|934.7|929.7|934.6|929.6|934.7|929.7|934.6|929.6|2
1640108480000|2021-12-21 17:41:20|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1640108510000|2021-12-21 17:41:50|934.4|929.4|934.5|929.5|934.5|929.5|934.4|929.4|4
1640108520000|2021-12-21 17:42:00|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1640108530000|2021-12-21 17:42:10|934.5|929.5|934.4|929.4|934.6|929.6|934.4|929.4|6
1640108540000|2021-12-21 17:42:20|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1640108560000|2021-12-21 17:42:40|934.4|929.4|934.4|929.4|934.5|929.5|934.4|929.4|3
1640108570000|2021-12-21 17:42:50|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1640108590000|2021-12-21 17:43:10|934.5|929.5|934.1|929.1|934.5|929.5|934.1|929.1|5
1640108600000|2021-12-21 17:43:20|934|929|934|929|934.1|929.1|934|929|3
1640108610000|2021-12-21 17:43:30|933.8|928.8|933.9|928.9|934|929|933.8|928.8|3
1640108620000|2021-12-21 17:43:40|934|929|934|929|934|929|934|929|1
1640108630000|2021-12-21 17:43:50|934.1|929.1|934.1|929.1|934.1|929.1|934.1|929.1|1
1640108640000|2021-12-21 17:44:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1640108650000|2021-12-21 17:44:10|934.3|929.3|934.1|929.1|934.3|929.3|934.1|929.1|3
1640108660000|2021-12-21 17:44:20|934|929|933.8|928.8|934|929|933.8|928.8|3
1640108670000|2021-12-21 17:44:30|934|929|934|929|934|929|934|929|1
1640108680000|2021-12-21 17:44:40|933.9|928.9|934|929|934|929|933.9|928.9|2
1640108690000|2021-12-21 17:44:50|934.3|929.3|934.3|929.3|934.3|929.3|934.1|929.1|4
1640108710000|2021-12-21 17:45:10|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1640108720000|2021-12-21 17:45:20|934|929|934.1|929.1|934.2|929.2|934|929|4
1640108730000|2021-12-21 17:45:30|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|9
1640108740000|2021-12-21 17:45:40|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640108760000|2021-12-21 17:46:00|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|2
1640108770000|2021-12-21 17:46:10|934.4|929.4|934.3|929.3|934.4|929.4|934.3|929.3|6
1640108780000|2021-12-21 17:46:20|934.4|929.4|934.4|929.4|934.4|929.4|934.3|929.3|9
1640108790000|2021-12-21 17:46:30|934.3|929.3|934.3|929.3|934.3|929.3|934.2|929.2|3
1640108820000|2021-12-21 17:47:00|934.2|929.2|934.3|929.3|934.3|929.3|934.2|929.2|2
1640108830000|2021-12-21 17:47:10|934.2|929.2|934.4|929.4|934.4|929.4|934.2|929.2|3
1640108850000|2021-12-21 17:47:30|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1640108860000|2021-12-21 17:47:40|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1640108870000|2021-12-21 17:47:50|934.6|929.6|934.4|929.4|934.6|929.6|934.4|929.4|3
1640108880000|2021-12-21 17:48:00|934.5|929.5|934.5|929.5|934.6|929.6|934.4|929.4|4
1640108890000|2021-12-21 17:48:10|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640108900000|2021-12-21 17:48:20|934.5|929.5|934.5|929.5|934.7|929.7|934.4|929.4|6
1640108930000|2021-12-21 17:48:50|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640108940000|2021-12-21 17:49:00|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640108950000|2021-12-21 17:49:10|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|7
1640108960000|2021-12-21 17:49:20|934.7|929.7|934.6|929.6|934.8|929.8|934.6|929.6|8
1640108970000|2021-12-21 17:49:30|934.7|929.7|934.7|929.7|934.7|929.7|934.6|929.6|7
1640109000000|2021-12-21 17:50:00|934.5|929.5|934.5|929.5|934.6|929.6|934.5|929.5|3
1640109010000|2021-12-21 17:50:10|934.3|929.3|934.2|929.2|934.4|929.4|934.2|929.2|10
1640109020000|2021-12-21 17:50:20|934.3|929.3|934.3|929.3|934.4|929.4|934.2|929.2|7
1640109030000|2021-12-21 17:50:30|934.2|929.2|934.2|929.2|934.3|929.3|934.2|929.2|11
1640109040000|2021-12-21 17:50:40|934.3|929.3|934.3|929.3|934.4|929.4|934.3|929.3|3
1640109050000|2021-12-21 17:50:50|934.4|929.4|934.4|929.4|934.4|929.4|934.4|929.4|1
1640109060000|2021-12-21 17:51:00|934.3|929.3|934.4|929.4|934.4|929.4|934.3|929.3|2
1640109080000|2021-12-21 17:51:20|934.5|929.5|934.5|929.5|934.5|929.5|934.5|929.5|1
1640109090000|2021-12-21 17:51:30|934.6|929.6|934.6|929.6|934.6|929.6|934.5|929.5|5
1640109100000|2021-12-21 17:51:40|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|8
1640109110000|2021-12-21 17:51:50|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640109120000|2021-12-21 17:52:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1640109140000|2021-12-21 17:52:20|934.5|929.5|934.6|929.6|934.7|929.7|934.5|929.5|3
1640109150000|2021-12-21 17:52:30|934.7|929.7|934.7|929.7|934.7|929.7|934.7|929.7|1
1640109160000|2021-12-21 17:52:40|934.6|929.6|934.7|929.7|934.7|929.7|934.6|929.6|2
1640109180000|2021-12-21 17:53:00|934.8|929.8|935|930|935|930|934.8|929.8|3
1640109190000|2021-12-21 17:53:10|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|3
1640109200000|2021-12-21 17:53:20|934.6|929.6|934.6|929.6|934.7|929.7|934.6|929.6|5
1640109210000|2021-12-21 17:53:30|934.7|929.7|934.8|929.8|935|930|934.7|929.7|6
1640109220000|2021-12-21 17:53:40|934.9|929.9|934.9|929.9|934.9|929.9|934.9|929.9|1
1640109230000|2021-12-21 17:53:50|935|930|935|930|935|930|934.9|929.9|3
1640109240000|2021-12-21 17:54:00|934.9|929.9|934.9|929.9|934.9|929.9|934.8|929.8|5
1640109250000|2021-12-21 17:54:10|934.8|929.8|935|930|935|930|934.8|929.8|3
1640109260000|2021-12-21 17:54:20|934.9|929.9|935|930|935|930|934.9|929.9|4
1640109270000|2021-12-21 17:54:30|934.9|929.9|935|930|935|930|934.9|929.9|4
1640109280000|2021-12-21 17:54:40|934.9|929.9|934.9|929.9|935|930|934.9|929.9|5
1640109290000|2021-12-21 17:54:50|934.8|929.8|935|930|935|930|934.8|929.8|9
1640109300000|2021-12-21 17:55:00|934.9|929.9|935|930|935.1|930.1|934.9|929.9|12
1640109310000|2021-12-21 17:55:10|934.9|929.9|935.1|930.1|935.2|930.2|934.9|929.9|4
1640109320000|2021-12-21 17:55:20|935.2|930.2|935.2|930.2|935.2|930.2|935.2|930.2|1
1640109330000|2021-12-21 17:55:30|935.3|930.3|935.4|930.4|935.4|930.4|935.2|930.2|6
1640109340000|2021-12-21 17:55:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|6
1640109350000|2021-12-21 17:55:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|4
1640109360000|2021-12-21 17:56:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640109370000|2021-12-21 17:56:10|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640109380000|2021-12-21 17:56:20|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1640109390000|2021-12-21 17:56:30|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640109400000|2021-12-21 17:56:40|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640109410000|2021-12-21 17:56:50|935.7|930.7|936|931|936|931|935.7|930.7|3
1640109420000|2021-12-21 17:57:00|935.9|930.9|935.8|930.8|935.9|930.9|935.8|930.8|2
1640109430000|2021-12-21 17:57:10|935.7|930.7|935.8|930.8|935.8|930.8|935.6|930.6|3
1640109440000|2021-12-21 17:57:20|936|931|936|931|936|931|935.9|930.9|5
1640109450000|2021-12-21 17:57:30|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640109460000|2021-12-21 17:57:40|936.3|931.3|936|931|936.3|931.3|936|931|5
1640109480000|2021-12-21 17:58:00|935.9|930.9|936|931|936|931|935.9|930.9|2
1640109490000|2021-12-21 17:58:10|935.9|930.9|936.2|931.2|936.3|931.3|935.9|930.9|10
1640109500000|2021-12-21 17:58:20|936.1|931.1|936.3|931.3|936.3|931.3|936.1|931.1|7
1640109510000|2021-12-21 17:58:30|936.4|931.4|936.3|931.3|936.5|931.5|936.3|931.3|5
1640109520000|2021-12-21 17:58:40|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|11
1640109530000|2021-12-21 17:58:50|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640109540000|2021-12-21 17:59:00|936.5|931.5|936.5|931.5|936.6|931.6|936.4|931.4|7
1640109550000|2021-12-21 17:59:10|936.6|931.6|936.4|931.4|936.7|931.7|936.4|931.4|13
1640109560000|2021-12-21 17:59:20|936.6|931.6|936.5|931.5|936.6|931.6|936.4|931.4|6
1640109580000|2021-12-21 17:59:40|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640109590000|2021-12-21 17:59:50|936.4|931.4|936.5|931.5|936.6|931.6|936.4|931.4|4
1640109600000|2021-12-21 18:00:00|936.6|931.6|936|931|936.6|931.6|936|931|10
1640109610000|2021-12-21 18:00:10|936.1|931.1|936|931|936.1|931.1|936|931|4
1640109620000|2021-12-21 18:00:20|936.1|931.1|936.1|931.1|936.2|931.2|936.1|931.1|5
1640109650000|2021-12-21 18:00:50|936|931|936.2|931.2|936.2|931.2|936|931|6
1640109660000|2021-12-21 18:01:00|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|4
1640109670000|2021-12-21 18:01:10|936.5|931.5|936.8|931.8|936.8|931.8|936.5|931.5|4
1640109680000|2021-12-21 18:01:20|936.9|931.9|936.7|931.7|936.9|931.9|936.6|931.6|7
1640109690000|2021-12-21 18:01:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640109700000|2021-12-21 18:01:40|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|6
1640109720000|2021-12-21 18:02:00|936.5|931.5|938|933|938|933|936.5|931.5|11
1640109730000|2021-12-21 18:02:10|937.5|932.5|937.4|932.4|937.6|932.6|937.3|932.3|17
1640109740000|2021-12-21 18:02:20|937.6|932.6|937.6|932.6|937.6|932.6|937.4|932.4|11
1640109750000|2021-12-21 18:02:30|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|5
1640109760000|2021-12-21 18:02:40|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|9
1640109770000|2021-12-21 18:02:50|937.5|932.5|937.5|932.5|937.5|932.5|937.3|932.3|8
1640109780000|2021-12-21 18:03:00|937.6|932.6|937.5|932.5|937.8|932.8|937.3|932.3|15
1640109790000|2021-12-21 18:03:10|937.4|932.4|937.7|932.7|937.7|932.7|937.4|932.4|6
1640109800000|2021-12-21 18:03:20|937.8|932.8|937.5|932.5|937.8|932.8|937.4|932.4|11
1640109810000|2021-12-21 18:03:30|937.7|932.7|937.4|932.4|937.7|932.7|937.2|932.2|11
1640109820000|2021-12-21 18:03:40|937.5|932.5|937.1|932.1|937.5|932.5|937|932|13
1640109830000|2021-12-21 18:03:50|937|932|937|932|937.2|932.2|937|932|9
1640109840000|2021-12-21 18:04:00|937.1|932.1|937.6|932.6|937.6|932.6|937.1|932.1|8
1640109850000|2021-12-21 18:04:10|937.5|932.5|937.8|932.8|937.8|932.8|937.5|932.5|10
1640109860000|2021-12-21 18:04:20|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|12
1640109870000|2021-12-21 18:04:30|937.9|932.9|937.6|932.6|937.9|932.9|937.5|932.5|8
1640109890000|2021-12-21 18:04:50|937.7|932.7|937.9|932.9|938|933|937.7|932.7|7
1640109900000|2021-12-21 18:05:00|938|933|937.8|932.8|938.2|933.2|937.8|932.8|17
1640109910000|2021-12-21 18:05:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1640109920000|2021-12-21 18:05:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640109930000|2021-12-21 18:05:30|937.6|932.6|937.5|932.5|937.7|932.7|937.5|932.5|7
1640109940000|2021-12-21 18:05:40|937.6|932.6|937.5|932.5|937.7|932.7|937.5|932.5|12
1640109950000|2021-12-21 18:05:50|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640109960000|2021-12-21 18:06:00|937.4|932.4|937.2|932.2|937.5|932.5|937.2|932.2|8
1640109970000|2021-12-21 18:06:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640109980000|2021-12-21 18:06:20|937.5|932.5|937.6|932.6|937.6|932.6|937.4|932.4|6
1640109990000|2021-12-21 18:06:30|937.5|932.5|937.5|932.5|937.7|932.7|937.5|932.5|13
1640110000000|2021-12-21 18:06:40|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|10
1640110020000|2021-12-21 18:07:00|937.7|932.7|937.6|932.6|937.9|932.9|937.6|932.6|7
1640110030000|2021-12-21 18:07:10|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|5
1640110040000|2021-12-21 18:07:20|937.6|932.6|937.3|932.3|937.6|932.6|937.3|932.3|4
1640110050000|2021-12-21 18:07:30|937.4|932.4|937.1|932.1|937.4|932.4|937.1|932.1|6
1640110060000|2021-12-21 18:07:40|937|932|937|932|937|932|937|932|1
1640110070000|2021-12-21 18:07:50|936.9|931.9|937|932|937|932|936.9|931.9|2
1640110080000|2021-12-21 18:08:00|936.9|931.9|937|932|937|932|936.8|931.8|6
1640110090000|2021-12-21 18:08:10|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|4
1640110100000|2021-12-21 18:08:20|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|5
1640110130000|2021-12-21 18:08:50|937.2|932.2|937.1|932.1|937.2|932.2|937|932|3
1640110140000|2021-12-21 18:09:00|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|4
1640110150000|2021-12-21 18:09:10|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|3
1640110160000|2021-12-21 18:09:20|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|6
1640110170000|2021-12-21 18:09:30|937.2|932.2|937.6|932.6|937.6|932.6|937.2|932.2|4
1640110180000|2021-12-21 18:09:40|937.5|932.5|937.7|932.7|937.8|932.8|937.5|932.5|7
1640110190000|2021-12-21 18:09:50|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|3
1640110200000|2021-12-21 18:10:00|937.7|932.7|937.6|932.6|937.7|932.7|937.5|932.5|8
1640110210000|2021-12-21 18:10:10|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|4
1640110220000|2021-12-21 18:10:20|937.3|932.3|937.6|932.6|937.6|932.6|937.3|932.3|11
1640110230000|2021-12-21 18:10:30|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|7
1640110260000|2021-12-21 18:11:00|937.6|932.6|937.5|932.5|937.8|932.8|937.5|932.5|6
1640110270000|2021-12-21 18:11:10|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640110280000|2021-12-21 18:11:20|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640110290000|2021-12-21 18:11:30|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1640110310000|2021-12-21 18:11:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640110320000|2021-12-21 18:12:00|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1640110330000|2021-12-21 18:12:10|938.1|933.1|938|933|938.1|933.1|938|933|2
1640110340000|2021-12-21 18:12:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640110350000|2021-12-21 18:12:30|938|933|937.8|932.8|938.1|933.1|937.8|932.8|7
1640110360000|2021-12-21 18:12:40|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|9
1640110380000|2021-12-21 18:13:00|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|4
1640110390000|2021-12-21 18:13:10|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1640110400000|2021-12-21 18:13:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|7
1640110410000|2021-12-21 18:13:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640110430000|2021-12-21 18:13:50|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640110440000|2021-12-21 18:14:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640110450000|2021-12-21 18:14:10|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|3
1640110460000|2021-12-21 18:14:20|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|3
1640110470000|2021-12-21 18:14:30|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|8
1640110480000|2021-12-21 18:14:40|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640110490000|2021-12-21 18:14:50|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1640110500000|2021-12-21 18:15:00|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1640110510000|2021-12-21 18:15:10|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1640110520000|2021-12-21 18:15:20|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1640110540000|2021-12-21 18:15:40|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|6
1640110550000|2021-12-21 18:15:50|937.1|932.1|937|932|937.2|932.2|936.9|931.9|6
1640110560000|2021-12-21 18:16:00|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640110570000|2021-12-21 18:16:10|937.2|932.2|937.1|932.1|937.3|932.3|937.1|932.1|14
1640110580000|2021-12-21 18:16:20|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|10
1640110590000|2021-12-21 18:16:30|937|932|936.9|931.9|937|932|936.9|931.9|10
1640110600000|2021-12-21 18:16:40|937|932|937.2|932.2|937.2|932.2|937|932|2
1640110610000|2021-12-21 18:16:50|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640110620000|2021-12-21 18:17:00|937.1|932.1|937.3|932.3|937.3|932.3|937|932|9
1640110630000|2021-12-21 18:17:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640110640000|2021-12-21 18:17:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640110650000|2021-12-21 18:17:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640110680000|2021-12-21 18:18:00|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|3
1640110690000|2021-12-21 18:18:10|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1640110700000|2021-12-21 18:18:20|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640110730000|2021-12-21 18:18:50|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|4
1640110740000|2021-12-21 18:19:00|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|4
1640110750000|2021-12-21 18:19:10|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|5
1640110760000|2021-12-21 18:19:20|937.3|932.3|937.1|932.1|937.3|932.3|937.1|932.1|5
1640110770000|2021-12-21 18:19:30|937.3|932.3|937.4|932.4|937.4|932.4|937.2|932.2|4
1640110780000|2021-12-21 18:19:40|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640110790000|2021-12-21 18:19:50|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|5
1640110800000|2021-12-21 18:20:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640110810000|2021-12-21 18:20:10|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640110820000|2021-12-21 18:20:20|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|11
1640110830000|2021-12-21 18:20:30|937.7|932.7|937.5|932.5|937.7|932.7|937.4|932.4|5
1640110840000|2021-12-21 18:20:40|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|9
1640110850000|2021-12-21 18:20:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640110860000|2021-12-21 18:21:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640110870000|2021-12-21 18:21:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640110890000|2021-12-21 18:21:30|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|9
1640110900000|2021-12-21 18:21:40|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1640110910000|2021-12-21 18:21:50|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1640110930000|2021-12-21 18:22:10|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|6
1640110940000|2021-12-21 18:22:20|938.1|933.1|937.9|932.9|938.2|933.2|937.8|932.8|9
1640110950000|2021-12-21 18:22:30|937.8|932.8|938|933|938|933|937.8|932.8|9
1640110970000|2021-12-21 18:22:50|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|4
1640110980000|2021-12-21 18:23:00|938.1|933.1|938.2|933.2|938.2|933.2|938|933|7
1640110990000|2021-12-21 18:23:10|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1640111000000|2021-12-21 18:23:20|938.4|933.4|938.5|933.5|938.5|933.5|938.3|933.3|3
1640111010000|2021-12-21 18:23:30|938.6|933.6|938.3|933.3|938.6|933.6|938.3|933.3|4
1640111020000|2021-12-21 18:23:40|938.2|933.2|938.5|933.5|938.5|933.5|938.2|933.2|4
1640111030000|2021-12-21 18:23:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640111040000|2021-12-21 18:24:00|938.6|933.6|938.5|933.5|938.7|933.7|938.5|933.5|6
1640111050000|2021-12-21 18:24:10|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640111060000|2021-12-21 18:24:20|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640111070000|2021-12-21 18:24:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640111080000|2021-12-21 18:24:40|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1640111090000|2021-12-21 18:24:50|938.6|933.6|938.7|933.7|938.7|933.7|938.5|933.5|9
1640111100000|2021-12-21 18:25:00|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1640111110000|2021-12-21 18:25:10|938.8|933.8|938.7|933.7|938.8|933.8|938.6|933.6|6
1640111120000|2021-12-21 18:25:20|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1640111130000|2021-12-21 18:25:30|938.7|933.7|938.6|933.6|938.7|933.7|938.5|933.5|6
1640111160000|2021-12-21 18:26:00|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1640111170000|2021-12-21 18:26:10|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1640111180000|2021-12-21 18:26:20|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|7
1640111190000|2021-12-21 18:26:30|938.7|933.7|938.6|933.6|938.8|933.8|938.5|933.5|8
1640111200000|2021-12-21 18:26:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1640111210000|2021-12-21 18:26:50|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|6
1640111220000|2021-12-21 18:27:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|8
1640111230000|2021-12-21 18:27:10|938.9|933.9|938.7|933.7|938.9|933.9|938.7|933.7|3
1640111240000|2021-12-21 18:27:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1640111250000|2021-12-21 18:27:30|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|9
1640111260000|2021-12-21 18:27:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640111270000|2021-12-21 18:27:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640111280000|2021-12-21 18:28:00|939|934|938.7|933.7|939|934|938.6|933.6|12
1640111290000|2021-12-21 18:28:10|938.6|933.6|938.5|933.5|938.7|933.7|938.5|933.5|6
1640111300000|2021-12-21 18:28:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640111310000|2021-12-21 18:28:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640111320000|2021-12-21 18:28:40|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640111330000|2021-12-21 18:28:50|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|5
1640111340000|2021-12-21 18:29:00|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|5
1640111350000|2021-12-21 18:29:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640111360000|2021-12-21 18:29:20|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1640111380000|2021-12-21 18:29:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640111390000|2021-12-21 18:29:50|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1640111400000|2021-12-21 18:30:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640111410000|2021-12-21 18:30:10|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1640111420000|2021-12-21 18:30:20|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|15
1640111430000|2021-12-21 18:30:30|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1640111440000|2021-12-21 18:30:40|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640111480000|2021-12-21 18:31:20|939|934|939|934|939|934|939|934|1
1640111490000|2021-12-21 18:31:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1640111500000|2021-12-21 18:31:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|10
1640111510000|2021-12-21 18:31:50|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640111530000|2021-12-21 18:32:10|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|9
1640111540000|2021-12-21 18:32:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640111550000|2021-12-21 18:32:30|939|934|939|934|939.1|934.1|939|934|3
1640111560000|2021-12-21 18:32:40|939.2|934.2|939.4|934.4|939.4|934.4|939.1|934.1|12
1640111570000|2021-12-21 18:32:50|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|7
1640111580000|2021-12-21 18:33:00|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|16
1640111590000|2021-12-21 18:33:10|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1640111600000|2021-12-21 18:33:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640111610000|2021-12-21 18:33:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640111620000|2021-12-21 18:33:40|939.2|934.2|939.3|934.3|939.4|934.4|939.2|934.2|4
1640111630000|2021-12-21 18:33:50|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|5
1640111640000|2021-12-21 18:34:00|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|3
1640111650000|2021-12-21 18:34:10|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|3
1640111660000|2021-12-21 18:34:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|4
1640111670000|2021-12-21 18:34:30|939|934|939.1|934.1|939.1|934.1|939|934|2
1640111680000|2021-12-21 18:34:40|939|934|939.1|934.1|939.1|934.1|939|934|2
1640111690000|2021-12-21 18:34:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1640111700000|2021-12-21 18:35:00|939.4|934.4|939.4|934.4|939.4|934.4|939.2|934.2|5
1640111770000|2021-12-21 18:36:10|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1640111810000|2021-12-21 18:36:50|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|7
1640111820000|2021-12-21 18:37:00|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|2
1640111850000|2021-12-21 18:37:30|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1640111890000|2021-12-21 18:38:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640111900000|2021-12-21 18:38:20|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|5
1640111920000|2021-12-21 18:38:40|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1640111930000|2021-12-21 18:38:50|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|5
1640111940000|2021-12-21 18:39:00|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1640111950000|2021-12-21 18:39:10|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640111970000|2021-12-21 18:39:30|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1640111990000|2021-12-21 18:39:50|940|935|939.7|934.7|940|935|939.7|934.7|3
1640112000000|2021-12-21 18:40:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640112020000|2021-12-21 18:40:20|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1640112030000|2021-12-21 18:40:30|939.9|934.9|940|935|940.1|935.1|939.9|934.9|4
1640112040000|2021-12-21 18:40:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1640112050000|2021-12-21 18:40:50|939.7|934.7|939.8|934.8|939.8|934.8|939.6|934.6|4
1640112060000|2021-12-21 18:41:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640112080000|2021-12-21 18:41:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640112110000|2021-12-21 18:41:50|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|4
1640112120000|2021-12-21 18:42:00|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1640112130000|2021-12-21 18:42:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1640112150000|2021-12-21 18:42:30|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1640112160000|2021-12-21 18:42:40|939.8|934.8|940.1|935.1|940.1|935.1|939.8|934.8|8
1640112180000|2021-12-21 18:43:00|940|935|940|935|940|935|940|935|1
1640112190000|2021-12-21 18:43:10|939.9|934.9|940|935|940|935|939.8|934.8|3
1640112200000|2021-12-21 18:43:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640112210000|2021-12-21 18:43:30|940|935|940|935|940.1|935.1|939.9|934.9|5
1640112220000|2021-12-21 18:43:40|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|3
1640112230000|2021-12-21 18:43:50|939.8|934.8|939.9|934.9|940|935|939.8|934.8|6
1640112240000|2021-12-21 18:44:00|940|935|939.9|934.9|940|935|939.9|934.9|2
1640112250000|2021-12-21 18:44:10|940|935|940.1|935.1|940.1|935.1|940|935|2
1640112260000|2021-12-21 18:44:20|940|935|940.1|935.1|940.1|935.1|940|935|4
1640112270000|2021-12-21 18:44:30|940|935|939.9|934.9|940.1|935.1|939.8|934.8|6
1640112280000|2021-12-21 18:44:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640112290000|2021-12-21 18:44:50|940|935|939.9|934.9|940|935|939.9|934.9|6
1640112300000|2021-12-21 18:45:00|940|935|939.7|934.7|940|935|939.7|934.7|4
1640112310000|2021-12-21 18:45:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640112320000|2021-12-21 18:45:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640112350000|2021-12-21 18:45:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640112390000|2021-12-21 18:46:30|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640112400000|2021-12-21 18:46:40|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1640112410000|2021-12-21 18:46:50|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|2
1640112420000|2021-12-21 18:47:00|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1640112430000|2021-12-21 18:47:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640112450000|2021-12-21 18:47:30|940|935|940|935|940|935|940|935|1
1640112480000|2021-12-21 18:48:00|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1640112490000|2021-12-21 18:48:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640112510000|2021-12-21 18:48:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640112530000|2021-12-21 18:48:50|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1640112540000|2021-12-21 18:49:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640112560000|2021-12-21 18:49:20|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|13
1640112570000|2021-12-21 18:49:30|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|17
1640112580000|2021-12-21 18:49:40|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1640112590000|2021-12-21 18:49:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640112620000|2021-12-21 18:50:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640112650000|2021-12-21 18:50:50|940|935|940|935|940.1|935.1|940|935|3
1640112660000|2021-12-21 18:51:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640112670000|2021-12-21 18:51:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640112690000|2021-12-21 18:51:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640112700000|2021-12-21 18:51:40|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640112710000|2021-12-21 18:51:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1640112720000|2021-12-21 18:52:00|939.9|934.9|940|935|940|935|939.9|934.9|2
1640112730000|2021-12-21 18:52:10|939.9|934.9|940|935|940|935|939.9|934.9|2
1640112760000|2021-12-21 18:52:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640112780000|2021-12-21 18:53:00|940.2|935.2|940|935|940.2|935.2|940|935|3
1640112790000|2021-12-21 18:53:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640112800000|2021-12-21 18:53:20|940|935|940|935|940|935|939.9|934.9|3
1640112810000|2021-12-21 18:53:30|939.9|934.9|940|935|940|935|939.9|934.9|4
1640112820000|2021-12-21 18:53:40|939.9|934.9|939.9|934.9|940|935|939.9|934.9|9
1640112830000|2021-12-21 18:53:50|940|935|939.9|934.9|940|935|939.9|934.9|10
1640112840000|2021-12-21 18:54:00|940|935|939.7|934.7|940|935|939.6|934.6|4
1640112870000|2021-12-21 18:54:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640112890000|2021-12-21 18:54:50|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|5
1640112900000|2021-12-21 18:55:00|939.5|934.5|939.5|934.5|939.6|934.6|939.4|934.4|5
1640112960000|2021-12-21 18:56:00|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|8
1640112970000|2021-12-21 18:56:10|939.6|934.6|939.5|934.5|939.6|934.6|939.4|934.4|8
1640112980000|2021-12-21 18:56:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640113000000|2021-12-21 18:56:40|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640113010000|2021-12-21 18:56:50|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1640113020000|2021-12-21 18:57:00|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|3
1640113030000|2021-12-21 18:57:10|939|934|939.3|934.3|939.3|934.3|939|934|3
1640113040000|2021-12-21 18:57:20|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1640113050000|2021-12-21 18:57:30|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1640113060000|2021-12-21 18:57:40|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1640113070000|2021-12-21 18:57:50|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|8
1640113080000|2021-12-21 18:58:00|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|6
1640113090000|2021-12-21 18:58:10|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1640113100000|2021-12-21 18:58:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1640113130000|2021-12-21 18:58:50|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|9
1640113140000|2021-12-21 18:59:00|940|935|939.6|934.6|940|935|939.6|934.6|7
1640113150000|2021-12-21 18:59:10|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1640113180000|2021-12-21 18:59:40|939.8|934.8|940|935|940|935|939.8|934.8|2
1640113190000|2021-12-21 18:59:50|939.9|934.9|940|935|940|935|939.9|934.9|2
1640113210000|2021-12-21 19:00:10|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|2
1640113220000|2021-12-21 19:00:20|939.8|934.8|939.7|934.7|939.8|934.8|939.6|934.6|4
1640113240000|2021-12-21 19:00:40|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1640113250000|2021-12-21 19:00:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|6
1640113260000|2021-12-21 19:01:00|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|12
1640113270000|2021-12-21 19:01:10|939.6|934.6|939.5|934.5|939.6|934.6|939.4|934.4|6
1640113310000|2021-12-21 19:01:50|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1640113320000|2021-12-21 19:02:00|939.6|934.6|939.4|934.4|939.7|934.7|939.4|934.4|6
1640113340000|2021-12-21 19:02:20|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|5
1640113350000|2021-12-21 19:02:30|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1640113360000|2021-12-21 19:02:40|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640113400000|2021-12-21 19:03:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640113410000|2021-12-21 19:03:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640113420000|2021-12-21 19:03:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1640113430000|2021-12-21 19:03:50|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640113450000|2021-12-21 19:04:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640113460000|2021-12-21 19:04:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640113470000|2021-12-21 19:04:30|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|4
1640113490000|2021-12-21 19:04:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640113500000|2021-12-21 19:05:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640113520000|2021-12-21 19:05:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1640113530000|2021-12-21 19:05:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640113540000|2021-12-21 19:05:40|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1640113560000|2021-12-21 19:06:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1640113570000|2021-12-21 19:06:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640113580000|2021-12-21 19:06:20|939.6|934.6|939.9|934.9|939.9|934.9|939.6|934.6|6
1640113590000|2021-12-21 19:06:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640113600000|2021-12-21 19:06:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|7
1640113610000|2021-12-21 19:06:50|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1640113620000|2021-12-21 19:07:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640113630000|2021-12-21 19:07:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640113640000|2021-12-21 19:07:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|4
1640113650000|2021-12-21 19:07:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640113660000|2021-12-21 19:07:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|12
1640113670000|2021-12-21 19:07:50|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1640113680000|2021-12-21 19:08:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640113700000|2021-12-21 19:08:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640113750000|2021-12-21 19:09:10|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|7
1640113770000|2021-12-21 19:09:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640113840000|2021-12-21 19:10:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640113850000|2021-12-21 19:10:50|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|4
1640113860000|2021-12-21 19:11:00|939.6|934.6|939.4|934.4|939.6|934.6|939.3|934.3|7
1640113870000|2021-12-21 19:11:10|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|5
1640113880000|2021-12-21 19:11:20|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|4
1640113890000|2021-12-21 19:11:30|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|6
1640113900000|2021-12-21 19:11:40|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640113910000|2021-12-21 19:11:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640113920000|2021-12-21 19:12:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640113930000|2021-12-21 19:12:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640113940000|2021-12-21 19:12:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640113950000|2021-12-21 19:12:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640113970000|2021-12-21 19:12:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640113980000|2021-12-21 19:13:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640113990000|2021-12-21 19:13:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640114000000|2021-12-21 19:13:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640114010000|2021-12-21 19:13:30|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|5
1640114020000|2021-12-21 19:13:40|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640114030000|2021-12-21 19:13:50|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640114050000|2021-12-21 19:14:10|939.1|934.1|939|934|939.1|934.1|939|934|4
1640114100000|2021-12-21 19:15:00|939.1|934.1|939.1|934.1|939.2|934.2|939|934|5
1640114120000|2021-12-21 19:15:20|939|934|938.9|933.9|939|934|938.9|933.9|2
1640114160000|2021-12-21 19:16:00|939|934|939|934|939.1|934.1|939|934|3
1640114180000|2021-12-21 19:16:20|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640114190000|2021-12-21 19:16:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640114210000|2021-12-21 19:16:50|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640114220000|2021-12-21 19:17:00|938.8|933.8|939|934|939|934|938.8|933.8|5
1640114230000|2021-12-21 19:17:10|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|7
1640114240000|2021-12-21 19:17:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640114260000|2021-12-21 19:17:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640114270000|2021-12-21 19:17:50|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640114280000|2021-12-21 19:18:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640114320000|2021-12-21 19:18:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640114330000|2021-12-21 19:18:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1640114340000|2021-12-21 19:19:00|938.9|933.9|939|934|939|934|938.9|933.9|4
1640114350000|2021-12-21 19:19:10|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|9
1640114360000|2021-12-21 19:19:20|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640114370000|2021-12-21 19:19:30|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|3
1640114380000|2021-12-21 19:19:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640114390000|2021-12-21 19:19:50|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1640114400000|2021-12-21 19:20:00|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|3
1640114410000|2021-12-21 19:20:10|938.9|933.9|938.8|933.8|938.9|933.9|938.7|933.7|6
1640114460000|2021-12-21 19:21:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640114470000|2021-12-21 19:21:10|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640114480000|2021-12-21 19:21:20|939|934|939|934|939|934|939|934|1
1640114490000|2021-12-21 19:21:30|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|3
1640114500000|2021-12-21 19:21:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1640114510000|2021-12-21 19:21:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640114520000|2021-12-21 19:22:00|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|5
1640114530000|2021-12-21 19:22:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1640114540000|2021-12-21 19:22:20|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|3
1640114550000|2021-12-21 19:22:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640114570000|2021-12-21 19:22:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640114590000|2021-12-21 19:23:10|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|5
1640114600000|2021-12-21 19:23:20|939|934|939|934|939|934|939|934|1
1640114610000|2021-12-21 19:23:30|938.9|933.9|939|934|939|934|938.9|933.9|2
1640114650000|2021-12-21 19:24:10|938.9|933.9|939|934|939.1|934.1|938.9|933.9|3
1640114660000|2021-12-21 19:24:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640114670000|2021-12-21 19:24:30|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640114680000|2021-12-21 19:24:40|939|934|939|934|939.1|934.1|939|934|5
1640114690000|2021-12-21 19:24:50|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640114700000|2021-12-21 19:25:00|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640114710000|2021-12-21 19:25:10|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640114720000|2021-12-21 19:25:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640114730000|2021-12-21 19:25:30|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|5
1640114750000|2021-12-21 19:25:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640114760000|2021-12-21 19:26:00|939|934|938.9|933.9|939|934|938.9|933.9|2
1640114770000|2021-12-21 19:26:10|938.8|933.8|939|934|939|934|938.8|933.8|2
1640114780000|2021-12-21 19:26:20|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640114790000|2021-12-21 19:26:30|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640114800000|2021-12-21 19:26:40|939|934|939.1|934.1|939.1|934.1|939|934|2
1640114810000|2021-12-21 19:26:50|939|934|939|934|939.1|934.1|939|934|3
1640114820000|2021-12-21 19:27:00|939.1|934.1|939.1|934.1|939.1|934.1|939|934|5
1640114830000|2021-12-21 19:27:10|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|5
1640114840000|2021-12-21 19:27:20|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1640114850000|2021-12-21 19:27:30|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|6
1640114860000|2021-12-21 19:27:40|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1640114870000|2021-12-21 19:27:50|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1640114880000|2021-12-21 19:28:00|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1640114890000|2021-12-21 19:28:10|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|3
1640114900000|2021-12-21 19:28:20|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|3
1640114910000|2021-12-21 19:28:30|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|5
1640114920000|2021-12-21 19:28:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640114930000|2021-12-21 19:28:50|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|5
1640114950000|2021-12-21 19:29:10|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640114960000|2021-12-21 19:29:20|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1640114990000|2021-12-21 19:29:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640115000000|2021-12-21 19:30:00|939.3|934.3|939.5|934.5|939.6|934.6|939.3|934.3|4
1640115010000|2021-12-21 19:30:10|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1640115020000|2021-12-21 19:30:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640115030000|2021-12-21 19:30:30|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|2
1640115070000|2021-12-21 19:31:10|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1640115080000|2021-12-21 19:31:20|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|5
1640115100000|2021-12-21 19:31:40|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|5
1640115110000|2021-12-21 19:31:50|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640115130000|2021-12-21 19:32:10|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640115150000|2021-12-21 19:32:30|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|3
1640115170000|2021-12-21 19:32:50|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|7
1640115180000|2021-12-21 19:33:00|939.7|934.7|939.9|934.9|939.9|934.9|939.5|934.5|11
1640115190000|2021-12-21 19:33:10|939.8|934.8|939.9|934.9|940|935|939.8|934.8|6
1640115200000|2021-12-21 19:33:20|940|935|940|935|940|935|940|935|1
1640115210000|2021-12-21 19:33:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640115240000|2021-12-21 19:34:00|940.2|935.2|940|935|940.3|935.3|939.9|934.9|5
1640115250000|2021-12-21 19:34:10|940.1|935.1|940|935|940.1|935.1|940|935|2
1640115270000|2021-12-21 19:34:30|940.1|935.1|940|935|940.1|935.1|940|935|2
1640115290000|2021-12-21 19:34:50|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640115300000|2021-12-21 19:35:00|939.8|934.8|939.9|934.9|940|935|939.7|934.7|7
1640115310000|2021-12-21 19:35:10|940|935|940.1|935.1|940.1|935.1|940|935|2
1640115330000|2021-12-21 19:35:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1640115340000|2021-12-21 19:35:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640115350000|2021-12-21 19:35:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640115360000|2021-12-21 19:36:00|940|935|940|935|940|935|940|935|1
1640115370000|2021-12-21 19:36:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1640115410000|2021-12-21 19:36:50|939.7|934.7|939.6|934.6|939.7|934.7|939.5|934.5|3
1640115420000|2021-12-21 19:37:00|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1640115430000|2021-12-21 19:37:10|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|8
1640115440000|2021-12-21 19:37:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640115450000|2021-12-21 19:37:30|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|8
1640115460000|2021-12-21 19:37:40|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1640115470000|2021-12-21 19:37:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|12
1640115480000|2021-12-21 19:38:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640115490000|2021-12-21 19:38:10|940|935|940|935|940|935|940|935|1
1640115520000|2021-12-21 19:38:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1640115530000|2021-12-21 19:38:50|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1640115540000|2021-12-21 19:39:00|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|8
1640115560000|2021-12-21 19:39:20|940|935|940|935|940|935|940|935|1
1640115570000|2021-12-21 19:39:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640115590000|2021-12-21 19:39:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640115600000|2021-12-21 19:40:00|939.5|934.5|939.8|934.8|939.8|934.8|939.5|934.5|6
1640115620000|2021-12-21 19:40:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640115630000|2021-12-21 19:40:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1640115640000|2021-12-21 19:40:40|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1640115650000|2021-12-21 19:40:50|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640115660000|2021-12-21 19:41:00|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640115670000|2021-12-21 19:41:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640115680000|2021-12-21 19:41:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640115710000|2021-12-21 19:41:50|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1640115730000|2021-12-21 19:42:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640115740000|2021-12-21 19:42:20|940|935|940|935|940|935|940|935|1
1640115780000|2021-12-21 19:43:00|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1640115790000|2021-12-21 19:43:10|940|935|940.1|935.1|940.1|935.1|940|935|10
1640115830000|2021-12-21 19:43:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640115840000|2021-12-21 19:44:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640115850000|2021-12-21 19:44:10|940|935|940|935|940|935|940|935|1
1640115870000|2021-12-21 19:44:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640115880000|2021-12-21 19:44:40|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|3
1640115900000|2021-12-21 19:45:00|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640115910000|2021-12-21 19:45:10|939.9|934.9|940|935|940|935|939.9|934.9|4
1640115920000|2021-12-21 19:45:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640115930000|2021-12-21 19:45:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640115960000|2021-12-21 19:46:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640115970000|2021-12-21 19:46:10|940|935|940|935|940|935|940|935|1
1640115980000|2021-12-21 19:46:20|940.1|935.1|940|935|940.1|935.1|940|935|2
1640115990000|2021-12-21 19:46:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640116000000|2021-12-21 19:46:40|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1640116010000|2021-12-21 19:46:50|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|5
1640116030000|2021-12-21 19:47:10|940.2|935.2|940.4|935.4|940.4|935.4|940.2|935.2|5
1640116050000|2021-12-21 19:47:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1640116060000|2021-12-21 19:47:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640116070000|2021-12-21 19:47:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640116080000|2021-12-21 19:48:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640116090000|2021-12-21 19:48:10|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640116100000|2021-12-21 19:48:20|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1640116110000|2021-12-21 19:48:30|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1640116120000|2021-12-21 19:48:40|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|3
1640116130000|2021-12-21 19:48:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640116140000|2021-12-21 19:49:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1640116200000|2021-12-21 19:50:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1640116210000|2021-12-21 19:50:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640116230000|2021-12-21 19:50:30|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1640116240000|2021-12-21 19:50:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1640116280000|2021-12-21 19:51:20|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|5
1640116290000|2021-12-21 19:51:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1640116330000|2021-12-21 19:52:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640116360000|2021-12-21 19:52:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640116370000|2021-12-21 19:52:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1640116390000|2021-12-21 19:53:10|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|2
1640116400000|2021-12-21 19:53:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640116460000|2021-12-21 19:54:20|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|2
1640116470000|2021-12-21 19:54:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1640116490000|2021-12-21 19:54:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640116500000|2021-12-21 19:55:00|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|9
1640116510000|2021-12-21 19:55:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1640116530000|2021-12-21 19:55:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640116550000|2021-12-21 19:55:50|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1640116560000|2021-12-21 19:56:00|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|3
1640116570000|2021-12-21 19:56:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640116580000|2021-12-21 19:56:20|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1640116590000|2021-12-21 19:56:30|940.5|935.5|940.3|935.3|940.5|935.5|940.3|935.3|9
1640116600000|2021-12-21 19:56:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1640116610000|2021-12-21 19:56:50|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1640116620000|2021-12-21 19:57:00|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|3
1640116630000|2021-12-21 19:57:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640116640000|2021-12-21 19:57:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640116660000|2021-12-21 19:57:40|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1640116670000|2021-12-21 19:57:50|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|5
1640116680000|2021-12-21 19:58:00|940.5|935.5|940.3|935.3|940.5|935.5|940.2|935.2|10
1640116690000|2021-12-21 19:58:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|4
1640116700000|2021-12-21 19:58:20|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1640116710000|2021-12-21 19:58:30|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|21
1640116720000|2021-12-21 19:58:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640116740000|2021-12-21 19:59:00|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|7
1640116750000|2021-12-21 19:59:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|8
1640116760000|2021-12-21 19:59:20|940.4|935.4|940.1|935.1|940.4|935.4|940.1|935.1|5
1640116770000|2021-12-21 19:59:30|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|4
1640116790000|2021-12-21 19:59:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640116800000|2021-12-21 20:00:00|940.3|935.3|940.1|935.1|940.4|935.4|939.9|934.9|7
1640116810000|2021-12-21 20:00:10|940.2|935.2|939.9|934.9|940.2|935.2|939.9|934.9|6
1640116820000|2021-12-21 20:00:20|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1640116830000|2021-12-21 20:00:30|939.8|934.8|939.8|934.8|939.9|934.9|939.7|934.7|12
1640116840000|2021-12-21 20:00:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|8
1640116850000|2021-12-21 20:00:50|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1640116860000|2021-12-21 20:01:00|940|935|939.9|934.9|940|935|939.9|934.9|18
1640116870000|2021-12-21 20:01:10|940|935|940|935|940|935|939.9|934.9|9
1640116880000|2021-12-21 20:01:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1640116890000|2021-12-21 20:01:30|939.9|934.9|939.9|934.9|940|935|939.9|934.9|9
1640116900000|2021-12-21 20:01:40|940|935|940|935|940|935|939.9|934.9|3
1640116910000|2021-12-21 20:01:50|939.9|934.9|939.9|934.9|940|935|939.9|934.9|7
1640116920000|2021-12-21 20:02:00|940|935|940.1|935.1|940.1|935.1|939.9|934.9|14
1640116930000|2021-12-21 20:02:10|940|935|940|935|940.1|935.1|940|935|13
1640116940000|2021-12-21 20:02:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640116960000|2021-12-21 20:02:40|940|935|940.1|935.1|940.1|935.1|940|935|2
1640116970000|2021-12-21 20:02:50|939.9|934.9|940|935|940|935|939.9|934.9|4
1640116980000|2021-12-21 20:03:00|939.9|934.9|940|935|940|935|939.9|934.9|4
1640116990000|2021-12-21 20:03:10|940.1|935.1|940.4|935.4|940.4|935.4|940.1|935.1|6
1640117030000|2021-12-21 20:03:50|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|7
1640117040000|2021-12-21 20:04:00|940.6|935.6|940.7|935.7|940.7|935.7|940.5|935.5|4
1640117050000|2021-12-21 20:04:10|940.6|935.6|940.8|935.8|940.8|935.8|940.6|935.6|5
1640117090000|2021-12-21 20:04:50|941|936|941.1|936.1|941.1|936.1|941|936|2
1640117100000|2021-12-21 20:05:00|941|936|941|936|941|936|941|936|1
1640117110000|2021-12-21 20:05:10|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|4
1640117120000|2021-12-21 20:05:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|4
1640117130000|2021-12-21 20:05:30|940.5|935.5|940.5|935.5|940.7|935.7|940.5|935.5|6
1640117140000|2021-12-21 20:05:40|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|2
1640117150000|2021-12-21 20:05:50|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|9
1640117160000|2021-12-21 20:06:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1640117170000|2021-12-21 20:06:10|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1640117180000|2021-12-21 20:06:20|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|5
1640117190000|2021-12-21 20:06:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|10
1640117250000|2021-12-21 20:07:30|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640117260000|2021-12-21 20:07:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640117270000|2021-12-21 20:07:50|941|936|940.9|935.9|941|936|940.9|935.9|2
1640117280000|2021-12-21 20:08:00|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1640117290000|2021-12-21 20:08:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1640117310000|2021-12-21 20:08:30|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640117320000|2021-12-21 20:08:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1640117330000|2021-12-21 20:08:50|940.7|935.7|940.8|935.8|940.8|935.8|940.6|935.6|4
1640117340000|2021-12-21 20:09:00|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|11
1640117350000|2021-12-21 20:09:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|14
1640117360000|2021-12-21 20:09:20|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|9
1640117370000|2021-12-21 20:09:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640117380000|2021-12-21 20:09:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1640117390000|2021-12-21 20:09:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1640117410000|2021-12-21 20:10:10|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|2
1640117420000|2021-12-21 20:10:20|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|6
1640117430000|2021-12-21 20:10:30|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|18
1640117440000|2021-12-21 20:10:40|941|936|940.9|935.9|941|936|940.9|935.9|2
1640117470000|2021-12-21 20:11:10|940.8|935.8|940.9|935.9|940.9|935.9|940.7|935.7|3
1640117490000|2021-12-21 20:11:30|941|936|941|936|941|936|941|936|1
1640117540000|2021-12-21 20:12:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1640117550000|2021-12-21 20:12:30|941|936|941|936|941|936|941|936|1
1640117560000|2021-12-21 20:12:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640117570000|2021-12-21 20:12:50|941|936|941|936|941|936|941|936|1
1640117580000|2021-12-21 20:13:00|941.1|936.1|941|936|941.1|936.1|941|936|2
1640117590000|2021-12-21 20:13:10|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1640117600000|2021-12-21 20:13:20|941|936|941|936|941.1|936.1|941|936|3
1640117610000|2021-12-21 20:13:30|941.1|936.1|941.3|936.3|941.4|936.4|941.1|936.1|4
1640117620000|2021-12-21 20:13:40|941.4|936.4|941.3|936.3|941.5|936.5|941.3|936.3|14
1640117630000|2021-12-21 20:13:50|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|5
1640117640000|2021-12-21 20:14:00|941|936|941|936|941|936|941|936|1
1640117660000|2021-12-21 20:14:20|940.9|935.9|940.9|935.9|941|936|940.9|935.9|9
1640117670000|2021-12-21 20:14:30|941|936|941|936|941|936|940.9|935.9|5
1640117680000|2021-12-21 20:14:40|940.9|935.9|941|936|941|936|940.9|935.9|2
1640117690000|2021-12-21 20:14:50|940.9|935.9|941|936|941|936|940.9|935.9|10
1640117700000|2021-12-21 20:15:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1640117710000|2021-12-21 20:15:10|941|936|940.8|935.8|941|936|940.8|935.8|3
1640117720000|2021-12-21 20:15:20|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|5
1640117740000|2021-12-21 20:15:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640117750000|2021-12-21 20:15:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1640117780000|2021-12-21 20:16:20|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640117790000|2021-12-21 20:16:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640117800000|2021-12-21 20:16:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640117810000|2021-12-21 20:16:50|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1640117820000|2021-12-21 20:17:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1640117830000|2021-12-21 20:17:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1640117840000|2021-12-21 20:17:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1640117850000|2021-12-21 20:17:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1640117860000|2021-12-21 20:17:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640117870000|2021-12-21 20:17:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640117880000|2021-12-21 20:18:00|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1640117890000|2021-12-21 20:18:10|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|4
1640117900000|2021-12-21 20:18:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640117920000|2021-12-21 20:18:40|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1640117930000|2021-12-21 20:18:50|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1640117940000|2021-12-21 20:19:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640117960000|2021-12-21 20:19:20|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1640117970000|2021-12-21 20:19:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1640117980000|2021-12-21 20:19:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640118000000|2021-12-21 20:20:00|940.8|935.8|940.8|935.8|940.9|935.9|940.7|935.7|5
1640118010000|2021-12-21 20:20:10|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1640118030000|2021-12-21 20:20:30|940.5|935.5|940.5|935.5|940.6|935.6|940.4|935.4|7
1640118040000|2021-12-21 20:20:40|940.4|935.4|940.3|935.3|940.5|935.5|940.3|935.3|3
1640118050000|2021-12-21 20:20:50|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1640118060000|2021-12-21 20:21:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|20
1640118070000|2021-12-21 20:21:10|940.4|935.4|940.4|935.4|940.5|935.5|940.2|935.2|15
1640118080000|2021-12-21 20:21:20|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|3
1640118090000|2021-12-21 20:21:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640118120000|2021-12-21 20:22:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1640118130000|2021-12-21 20:22:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640118150000|2021-12-21 20:22:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640118160000|2021-12-21 20:22:40|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|3
1640118170000|2021-12-21 20:22:50|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|4
1640118180000|2021-12-21 20:23:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1640118190000|2021-12-21 20:23:10|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|8
1640118200000|2021-12-21 20:23:20|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1640118210000|2021-12-21 20:23:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640118230000|2021-12-21 20:23:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640118270000|2021-12-21 20:24:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640118280000|2021-12-21 20:24:40|940|935|940|935|940|935|940|935|1
1640118300000|2021-12-21 20:25:00|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1640118310000|2021-12-21 20:25:10|940.1|935.1|940|935|940.1|935.1|940|935|10
1640118320000|2021-12-21 20:25:20|940.1|935.1|940|935|940.1|935.1|940|935|2
1640118330000|2021-12-21 20:25:30|940.1|935.1|940|935|940.1|935.1|940|935|6
1640118340000|2021-12-21 20:25:40|940.1|935.1|939.7|934.7|940.1|935.1|939.6|934.6|3
1640118360000|2021-12-21 20:26:00|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|5
1640118370000|2021-12-21 20:26:10|939.7|934.7|940.2|935.2|940.2|935.2|939.7|934.7|2
1640118380000|2021-12-21 20:26:20|940.1|935.1|940.1|935.1|940.1|935.1|940|935|11
1640118400000|2021-12-21 20:26:40|940|935|940|935|940|935|940|935|1
1640118410000|2021-12-21 20:26:50|939.9|934.9|940|935|940|935|939.9|934.9|2
1640118430000|2021-12-21 20:27:10|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1640118440000|2021-12-21 20:27:20|940|935|940|935|940|935|940|935|1
1640118460000|2021-12-21 20:27:40|940.1|935.1|940|935|940.1|935.1|940|935|8
1640118470000|2021-12-21 20:27:50|940.1|935.1|940.1|935.1|940.2|935.2|940|935|13
1640118480000|2021-12-21 20:28:00|940|935|940|935|940.1|935.1|940|935|9
1640118490000|2021-12-21 20:28:10|940.1|935.1|940.1|935.1|940.2|935.2|940|935|18
1640118500000|2021-12-21 20:28:20|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|13
1640118510000|2021-12-21 20:28:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|13
1640118520000|2021-12-21 20:28:40|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1640118530000|2021-12-21 20:28:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640118540000|2021-12-21 20:29:00|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|14
1640118570000|2021-12-21 20:29:30|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1640118580000|2021-12-21 20:29:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640118590000|2021-12-21 20:29:50|940.1|935.1|940|935|940.1|935.1|940|935|2
1640118600000|2021-12-21 20:30:00|939.9|934.9|940|935|940|935|939.9|934.9|2
1640118610000|2021-12-21 20:30:10|939.9|934.9|940|935|940|935|939.9|934.9|4
1640118620000|2021-12-21 20:30:20|939.9|934.9|940|935|940.1|935.1|939.9|934.9|4
1640118630000|2021-12-21 20:30:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640118640000|2021-12-21 20:30:40|940|935|940.1|935.1|940.1|935.1|940|935|2
1640118650000|2021-12-21 20:30:50|940|935|939.9|934.9|940.1|935.1|939.9|934.9|8
1640118660000|2021-12-21 20:31:00|940|935|940|935|940|935|939.9|934.9|3
1640118670000|2021-12-21 20:31:10|939.9|934.9|940.3|935.3|940.3|935.3|939.9|934.9|8
1640118680000|2021-12-21 20:31:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1640118690000|2021-12-21 20:31:30|940|935|940|935|940|935|940|935|1
1640118700000|2021-12-21 20:31:40|940.1|935.1|940|935|940.1|935.1|940|935|8
1640118710000|2021-12-21 20:31:50|939.9|934.9|940|935|940|935|939.9|934.9|10
1640118720000|2021-12-21 20:32:00|939.9|934.9|940|935|940|935|939.9|934.9|4
1640118730000|2021-12-21 20:32:10|939.9|934.9|939.9|934.9|940|935|939.9|934.9|11
1640118750000|2021-12-21 20:32:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640118770000|2021-12-21 20:32:50|940|935|940|935|940.1|935.1|940|935|3
1640118780000|2021-12-21 20:33:00|940.1|935.1|940|935|940.1|935.1|940|935|2
1640118790000|2021-12-21 20:33:10|939.9|934.9|940|935|940|935|939.9|934.9|2
1640118800000|2021-12-21 20:33:20|940.1|935.1|940|935|940.1|935.1|940|935|2
1640118810000|2021-12-21 20:33:30|939.9|934.9|940|935|940|935|939.9|934.9|8
1640118820000|2021-12-21 20:33:40|939.9|934.9|940|935|940|935|939.9|934.9|2
1640118830000|2021-12-21 20:33:50|939.9|934.9|940|935|940|935|939.9|934.9|4
1640118840000|2021-12-21 20:34:00|939.9|934.9|940|935|940|935|939.9|934.9|8
1640118850000|2021-12-21 20:34:10|939.9|934.9|940|935|940|935|939.9|934.9|2
1640118880000|2021-12-21 20:34:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640118890000|2021-12-21 20:34:50|940|935|940|935|940|935|940|935|1
1640118900000|2021-12-21 20:35:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640118910000|2021-12-21 20:35:10|940|935|940|935|940|935|940|935|1
1640118920000|2021-12-21 20:35:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1640118940000|2021-12-21 20:35:40|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|4
1640118950000|2021-12-21 20:35:50|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1640118970000|2021-12-21 20:36:10|940|935|940|935|940|935|940|935|1
1640118990000|2021-12-21 20:36:30|939.9|934.9|940|935|940|935|939.9|934.9|2
1640119000000|2021-12-21 20:36:40|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|6
1640119010000|2021-12-21 20:36:50|940|935|940|935|940|935|940|935|1
1640119020000|2021-12-21 20:37:00|940.1|935.1|940|935|940.1|935.1|940|935|2
1640119040000|2021-12-21 20:37:20|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|6
1640119060000|2021-12-21 20:37:40|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|5
1640119070000|2021-12-21 20:37:50|940.2|935.2|940.1|935.1|940.3|935.3|940.1|935.1|8
1640119080000|2021-12-21 20:38:00|940.2|935.2|940.4|935.4|940.4|935.4|940.2|935.2|3
1640119100000|2021-12-21 20:38:20|940.3|935.3|940.2|935.2|940.4|935.4|940.1|935.1|8
1640119120000|2021-12-21 20:38:40|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|5
1640119130000|2021-12-21 20:38:50|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|4
1640119140000|2021-12-21 20:39:00|940|935|940|935|940|935|939.9|934.9|3
1640119180000|2021-12-21 20:39:40|940.1|935.1|940.1|935.1|940.1|935.1|940|935|5
1640119190000|2021-12-21 20:39:50|940|935|940|935|940.1|935.1|940|935|5
1640119200000|2021-12-21 20:40:00|940.1|935.1|940.1|935.1|940.2|935.2|940|935|6
1640119210000|2021-12-21 20:40:10|940|935|940|935|940|935|940|935|1
1640119220000|2021-12-21 20:40:20|939.9|934.9|940|935|940|935|939.9|934.9|2
1640119230000|2021-12-21 20:40:30|939.9|934.9|940|935|940|935|939.9|934.9|2
1640119240000|2021-12-21 20:40:40|939.9|934.9|939.9|934.9|940|935|939.8|934.8|11
1640119250000|2021-12-21 20:40:50|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1640119260000|2021-12-21 20:41:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640119270000|2021-12-21 20:41:10|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|5
1640119280000|2021-12-21 20:41:20|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|5
1640119290000|2021-12-21 20:41:30|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|9
1640119300000|2021-12-21 20:41:40|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|5
1640119310000|2021-12-21 20:41:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640119320000|2021-12-21 20:42:00|939.5|934.5|939.6|934.6|939.7|934.7|939.5|934.5|3
1640119330000|2021-12-21 20:42:10|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640119340000|2021-12-21 20:42:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640119360000|2021-12-21 20:42:40|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1640119370000|2021-12-21 20:42:50|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640119380000|2021-12-21 20:43:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640119390000|2021-12-21 20:43:10|939.5|934.5|939.6|934.6|939.7|934.7|939.5|934.5|10
1640119400000|2021-12-21 20:43:20|939.7|934.7|939.7|934.7|939.7|934.7|939.5|934.5|12
1640119410000|2021-12-21 20:43:30|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|5
1640119420000|2021-12-21 20:43:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640119440000|2021-12-21 20:44:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640119450000|2021-12-21 20:44:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640119500000|2021-12-21 20:45:00|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640119520000|2021-12-21 20:45:20|939.4|934.4|939.7|934.7|939.8|934.8|939.4|934.4|7
1640119540000|2021-12-21 20:45:40|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640119570000|2021-12-21 20:46:10|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640119580000|2021-12-21 20:46:20|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|3
1640119600000|2021-12-21 20:46:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640119620000|2021-12-21 20:47:00|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1640119640000|2021-12-21 20:47:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640119650000|2021-12-21 20:47:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640119660000|2021-12-21 20:47:40|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|7
1640119670000|2021-12-21 20:47:50|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|9
1640119680000|2021-12-21 20:48:00|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|9
1640119690000|2021-12-21 20:48:10|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1640119700000|2021-12-21 20:48:20|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1640119710000|2021-12-21 20:48:30|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1640119720000|2021-12-21 20:48:40|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1640119730000|2021-12-21 20:48:50|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|6
1640119740000|2021-12-21 20:49:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|16
1640119750000|2021-12-21 20:49:10|939.7|934.7|939.8|934.8|939.8|934.8|939.6|934.6|6
1640119760000|2021-12-21 20:49:20|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1640119770000|2021-12-21 20:49:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640119780000|2021-12-21 20:49:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640119790000|2021-12-21 20:49:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640119800000|2021-12-21 20:50:00|939.6|934.6|940|935|940|935|939.6|934.6|9
1640119810000|2021-12-21 20:50:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640119850000|2021-12-21 20:50:50|940|935|940|935|940|935|940|935|1
1640119860000|2021-12-21 20:51:00|939.9|934.9|940|935|940|935|939.9|934.9|4
1640119890000|2021-12-21 20:51:30|940.1|935.1|940|935|940.1|935.1|939.9|934.9|8
1640119900000|2021-12-21 20:51:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|15
1640119920000|2021-12-21 20:52:00|940|935|939.9|934.9|940|935|939.9|934.9|12
1640119930000|2021-12-21 20:52:10|940|935|939.9|934.9|940|935|939.9|934.9|12
1640119940000|2021-12-21 20:52:20|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640119950000|2021-12-21 20:52:30|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640119960000|2021-12-21 20:52:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|8
1640119990000|2021-12-21 20:53:10|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|3
1640120000000|2021-12-21 20:53:20|939.9|934.9|939.6|934.6|939.9|934.9|939.6|934.6|8
1640120010000|2021-12-21 20:53:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640120020000|2021-12-21 20:53:40|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|11
1640120030000|2021-12-21 20:53:50|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|6
1640120040000|2021-12-21 20:54:00|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1640120050000|2021-12-21 20:54:10|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|5
1640120070000|2021-12-21 20:54:30|940|935|940|935|940|935|940|935|1
1640120080000|2021-12-21 20:54:40|939.9|934.9|940|935|940|935|939.9|934.9|8
1640120090000|2021-12-21 20:54:50|940.1|935.1|940|935|940.1|935.1|940|935|16
1640120100000|2021-12-21 20:55:00|940.1|935.1|940|935|940.1|935.1|940|935|6
1640120110000|2021-12-21 20:55:10|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|3
1640120130000|2021-12-21 20:55:30|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1640120140000|2021-12-21 20:55:40|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|5
1640120150000|2021-12-21 20:55:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|9
1640120160000|2021-12-21 20:56:00|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|7
1640120170000|2021-12-21 20:56:10|940|935|940.1|935.1|940.1|935.1|940|935|2
1640120190000|2021-12-21 20:56:30|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1640120200000|2021-12-21 20:56:40|940|935|940.1|935.1|940.1|935.1|940|935|2
1640120220000|2021-12-21 20:57:00|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|3
1640120230000|2021-12-21 20:57:10|940.4|935.4|940.3|935.3|940.5|935.5|940.2|935.2|5
1640120240000|2021-12-21 20:57:20|940.4|935.4|940.6|935.6|940.6|935.6|940.4|935.4|3
1640120250000|2021-12-21 20:57:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640120260000|2021-12-21 20:57:40|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|10
1640120270000|2021-12-21 20:57:50|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|11
1640120280000|2021-12-21 20:58:00|940.3|935.3|940.4|935.4|940.5|935.5|940.3|935.3|3
1640120290000|2021-12-21 20:58:10|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1640120300000|2021-12-21 20:58:20|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1640120310000|2021-12-21 20:58:30|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|10
1640120330000|2021-12-21 20:58:50|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1640120340000|2021-12-21 20:59:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640120350000|2021-12-21 20:59:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|6
1640120360000|2021-12-21 20:59:20|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1640120370000|2021-12-21 20:59:30|940.5|935.5|940.4|935.4|940.6|935.6|940.4|935.4|4
1640120380000|2021-12-21 20:59:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|4
1640120390000|2021-12-21 20:59:50|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1640120400000|2021-12-21 21:00:00|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|12
1640120410000|2021-12-21 21:00:10|940.5|935.5|940.4|935.4|940.6|935.6|940.3|935.3|6
1640120420000|2021-12-21 21:00:20|940.3|935.3|940.2|935.2|940.3|935.3|940.1|935.1|4
1640120430000|2021-12-21 21:00:30|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|9
1640120440000|2021-12-21 21:00:40|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|3
1640120450000|2021-12-21 21:00:50|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|4
1640120460000|2021-12-21 21:01:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1640120470000|2021-12-21 21:01:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1640120480000|2021-12-21 21:01:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640120520000|2021-12-21 21:02:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640120530000|2021-12-21 21:02:10|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|2
1640120540000|2021-12-21 21:02:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640120550000|2021-12-21 21:02:30|940.5|935.5|940.5|935.5|940.6|935.6|940.5|935.5|3
1640120570000|2021-12-21 21:02:50|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640120580000|2021-12-21 21:03:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640120590000|2021-12-21 21:03:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1640120600000|2021-12-21 21:03:20|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1640120610000|2021-12-21 21:03:30|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1640120630000|2021-12-21 21:03:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640120660000|2021-12-21 21:04:20|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640120670000|2021-12-21 21:04:30|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|3
1640120710000|2021-12-21 21:05:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1640120740000|2021-12-21 21:05:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640120770000|2021-12-21 21:06:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640120780000|2021-12-21 21:06:20|940.9|935.9|940.9|935.9|940.9|935.9|940.8|935.8|5
1640120800000|2021-12-21 21:06:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640120810000|2021-12-21 21:06:50|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1640120840000|2021-12-21 21:07:20|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|2
1640120920000|2021-12-21 21:08:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640120940000|2021-12-21 21:09:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640120960000|2021-12-21 21:09:20|940.4|935.4|940.4|935.4|940.5|935.5|940.3|935.3|5
1640120970000|2021-12-21 21:09:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1640121000000|2021-12-21 21:10:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|6
1640121020000|2021-12-21 21:10:20|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1640121030000|2021-12-21 21:10:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640121090000|2021-12-21 21:11:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1640121110000|2021-12-21 21:11:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640121120000|2021-12-21 21:12:00|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|4
1640121130000|2021-12-21 21:12:10|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1640121160000|2021-12-21 21:12:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640121190000|2021-12-21 21:13:10|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|17
1640121210000|2021-12-21 21:13:30|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1640121220000|2021-12-21 21:13:40|940.3|935.3|940.3|935.3|940.4|935.4|940.3|935.3|3
1640121230000|2021-12-21 21:13:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640121240000|2021-12-21 21:14:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640121270000|2021-12-21 21:14:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1640121300000|2021-12-21 21:15:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640121320000|2021-12-21 21:15:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640121490000|2021-12-21 21:18:10|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640121500000|2021-12-21 21:18:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640121600000|2021-12-21 21:20:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1640121610000|2021-12-21 21:20:10|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1640121620000|2021-12-21 21:20:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640121660000|2021-12-21 21:21:00|940.6|935.6|940.6|935.6|940.6|935.6|940.5|935.5|3
1640121670000|2021-12-21 21:21:10|940.7|935.7|940.5|935.5|940.7|935.7|940.5|935.5|2
1640121680000|2021-12-21 21:21:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1640121690000|2021-12-21 21:21:30|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640121700000|2021-12-21 21:21:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640121730000|2021-12-21 21:22:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640121790000|2021-12-21 21:23:10|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640121800000|2021-12-21 21:23:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640121820000|2021-12-21 21:23:40|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640121890000|2021-12-21 21:24:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640121900000|2021-12-21 21:25:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640121910000|2021-12-21 21:25:10|940.7|935.7|940.7|935.7|940.7|935.7|940.6|935.6|5
1640121960000|2021-12-21 21:26:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1640121990000|2021-12-21 21:26:30|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1640122000000|2021-12-21 21:26:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1640122050000|2021-12-21 21:27:30|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640122060000|2021-12-21 21:27:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640122070000|2021-12-21 21:27:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640122080000|2021-12-21 21:28:00|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1640122090000|2021-12-21 21:28:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640122100000|2021-12-21 21:28:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1640122130000|2021-12-21 21:28:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640122140000|2021-12-21 21:29:00|940.5|935.5|940.5|935.5|940.5|935.5|940.3|935.3|9
1640122150000|2021-12-21 21:29:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1640122160000|2021-12-21 21:29:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1640122170000|2021-12-21 21:29:30|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1640122190000|2021-12-21 21:29:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640122200000|2021-12-21 21:30:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1640122220000|2021-12-21 21:30:20|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1640122230000|2021-12-21 21:30:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640122260000|2021-12-21 21:31:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640122280000|2021-12-21 21:31:20|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640122290000|2021-12-21 21:31:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640122300000|2021-12-21 21:31:40|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640122320000|2021-12-21 21:32:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640122340000|2021-12-21 21:32:20|940|935|940|935|940|935|940|935|1
1640122370000|2021-12-21 21:32:50|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640122390000|2021-12-21 21:33:10|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|3
1640122450000|2021-12-21 21:34:10|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1640122470000|2021-12-21 21:34:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640122530000|2021-12-21 21:35:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1640122560000|2021-12-21 21:36:00|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1640122640000|2021-12-21 21:37:20|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|3
1640122680000|2021-12-21 21:38:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1640122690000|2021-12-21 21:38:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640122700000|2021-12-21 21:38:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1640122710000|2021-12-21 21:38:30|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1640122720000|2021-12-21 21:38:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640122730000|2021-12-21 21:38:50|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1640122740000|2021-12-21 21:39:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640122750000|2021-12-21 21:39:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|4
1640122770000|2021-12-21 21:39:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640122800000|2021-12-21 21:40:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640122850000|2021-12-21 21:40:50|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640122890000|2021-12-21 21:41:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640122900000|2021-12-21 21:41:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640123040000|2021-12-21 21:44:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640123100000|2021-12-21 21:45:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640123170000|2021-12-21 21:46:10|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640123180000|2021-12-21 21:46:20|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640123190000|2021-12-21 21:46:30|940.6|935.6|940.4|935.4|940.6|935.6|940.4|935.4|7
1640123210000|2021-12-21 21:46:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640123250000|2021-12-21 21:47:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640123280000|2021-12-21 21:48:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640123340000|2021-12-21 21:49:00|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640123350000|2021-12-21 21:49:10|940.5|935.5|940.5|935.5|940.5|935.5|940.3|935.3|10
1640123360000|2021-12-21 21:49:20|940.4|935.4|940.3|935.3|940.5|935.5|940.2|935.2|14
1640123370000|2021-12-21 21:49:30|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|3
1640123380000|2021-12-21 21:49:40|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640123390000|2021-12-21 21:49:50|940.3|935.3|940.5|935.5|940.5|935.5|940.2|935.2|11
1640123400000|2021-12-21 21:50:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640123410000|2021-12-21 21:50:10|940.4|935.4|940.4|935.4|940.5|935.5|940.2|935.2|7
1640123420000|2021-12-21 21:50:20|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1640123430000|2021-12-21 21:50:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1640123440000|2021-12-21 21:50:40|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|7
1640123450000|2021-12-21 21:50:50|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1640123460000|2021-12-21 21:51:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1640123470000|2021-12-21 21:51:10|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|6
1640123480000|2021-12-21 21:51:20|940|935|940.1|935.1|940.1|935.1|940|935|2
1640123490000|2021-12-21 21:51:30|940|935|940|935|940.1|935.1|940|935|7
1640123500000|2021-12-21 21:51:40|940.1|935.1|940.1|935.1|940.1|935.1|940|935|5
1640123510000|2021-12-21 21:51:50|940|935|940|935|940.1|935.1|940|935|9
1640123520000|2021-12-21 21:52:00|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1640123530000|2021-12-21 21:52:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640123540000|2021-12-21 21:52:20|940|935|940.1|935.1|940.1|935.1|940|935|2
1640123570000|2021-12-21 21:52:50|940|935|940.1|935.1|940.1|935.1|940|935|2
1640123690000|2021-12-21 21:54:50|939.9|934.9|940|935|940|935|939.9|934.9|2
1640123700000|2021-12-21 21:55:00|939.9|934.9|940|935|940.1|935.1|939.9|934.9|6
1640123710000|2021-12-21 21:55:10|939.9|934.9|940|935|940|935|939.9|934.9|2
1640123720000|2021-12-21 21:55:20|939.9|934.9|940|935|940|935|939.9|934.9|6
1640123730000|2021-12-21 21:55:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640123780000|2021-12-21 21:56:20|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|2
1640123790000|2021-12-21 21:56:30|940|935|940|935|940|935|940|935|1
1640123800000|2021-12-21 21:56:40|940.1|935.1|940|935|940.1|935.1|939.9|934.9|6
1640123810000|2021-12-21 21:56:50|939.9|934.9|940|935|940|935|939.9|934.9|2
1640123820000|2021-12-21 21:57:00|940.1|935.1|940|935|940.1|935.1|940|935|4
1640123830000|2021-12-21 21:57:10|939.9|934.9|940|935|940|935|939.9|934.9|2
1640123840000|2021-12-21 21:57:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640123880000|2021-12-21 21:58:00|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|5
1640123890000|2021-12-21 21:58:10|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1640123900000|2021-12-21 21:58:20|940.7|935.7|940.7|935.7|940.8|935.8|940.6|935.6|5
1640123910000|2021-12-21 21:58:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|4
1640123920000|2021-12-21 21:58:40|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1640123930000|2021-12-21 21:58:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|6
1640123940000|2021-12-21 21:59:00|940.8|935.8|940.8|935.8|940.8|935.8|940.7|935.7|9
1640123950000|2021-12-21 21:59:10|940.7|935.7|940.8|935.8|940.8|935.8|940.7|935.7|4
1640123960000|2021-12-21 21:59:20|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1640123970000|2021-12-21 21:59:30|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|10
1640123980000|2021-12-21 21:59:40|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|6
1640127720000|2021-12-21 23:02:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640127730000|2021-12-21 23:02:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640127740000|2021-12-21 23:02:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640127790000|2021-12-21 23:03:10|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640127860000|2021-12-21 23:04:20|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1640127890000|2021-12-21 23:04:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640127920000|2021-12-21 23:05:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640127940000|2021-12-21 23:05:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640127980000|2021-12-21 23:06:20|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1640127990000|2021-12-21 23:06:30|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640128000000|2021-12-21 23:06:40|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640128010000|2021-12-21 23:06:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640128030000|2021-12-21 23:07:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640128080000|2021-12-21 23:08:00|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|2
1640128090000|2021-12-21 23:08:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640128100000|2021-12-21 23:08:20|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1640128120000|2021-12-21 23:08:40|941|936|940.9|935.9|941|936|940.9|935.9|2
1640128150000|2021-12-21 23:09:10|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640128160000|2021-12-21 23:09:20|940.9|935.9|941|936|941|936|940.9|935.9|2
1640128190000|2021-12-21 23:09:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640128200000|2021-12-21 23:10:00|940.8|935.8|940.8|935.8|940.9|935.9|940.8|935.8|3
1640128210000|2021-12-21 23:10:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640128220000|2021-12-21 23:10:20|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1640128230000|2021-12-21 23:10:30|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|3
1640128250000|2021-12-21 23:10:50|941|936|941|936|941|936|941|936|1
1640128260000|2021-12-21 23:11:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|2
1640128270000|2021-12-21 23:11:10|941.1|936.1|941.1|936.1|941.2|936.2|941.1|936.1|3
1640128280000|2021-12-21 23:11:20|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|2
1640128290000|2021-12-21 23:11:30|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1640128300000|2021-12-21 23:11:40|941.3|936.3|941.3|936.3|941.3|936.3|941.3|936.3|1
1640128310000|2021-12-21 23:11:50|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1640128340000|2021-12-21 23:12:20|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1640128350000|2021-12-21 23:12:30|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1640128360000|2021-12-21 23:12:40|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1640128370000|2021-12-21 23:12:50|941.2|936.2|941.2|936.2|941.2|936.2|941.1|936.1|3
1640128380000|2021-12-21 23:13:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1640128390000|2021-12-21 23:13:10|941.2|936.2|941.2|936.2|941.2|936.2|941.2|936.2|1
1640128410000|2021-12-21 23:13:30|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1640128420000|2021-12-21 23:13:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640128460000|2021-12-21 23:14:20|941|936|940.9|935.9|941|936|940.9|935.9|2
1640128480000|2021-12-21 23:14:40|941|936|941.1|936.1|941.1|936.1|941|936|2
1640128490000|2021-12-21 23:14:50|940.7|935.7|940.9|935.9|940.9|935.9|940.7|935.7|2
1640128510000|2021-12-21 23:15:10|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|2
1640128530000|2021-12-21 23:15:30|940.8|935.8|940.7|935.7|940.8|935.8|940.7|935.7|2
1640128540000|2021-12-21 23:15:40|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|2
1640128550000|2021-12-21 23:15:50|941|936|941|936|941|936|941|936|1
1640128560000|2021-12-21 23:16:00|940.9|935.9|941|936|941|936|940.9|935.9|2
1640128570000|2021-12-21 23:16:10|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640128590000|2021-12-21 23:16:30|940.7|935.7|940.7|935.7|940.8|935.8|940.7|935.7|3
1640128670000|2021-12-21 23:17:50|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1640128710000|2021-12-21 23:18:30|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1640128730000|2021-12-21 23:18:50|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640128740000|2021-12-21 23:19:00|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|4
1640128750000|2021-12-21 23:19:10|940.6|935.6|940.7|935.7|940.9|935.9|940.6|935.6|8
1640128760000|2021-12-21 23:19:20|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|7
1640128790000|2021-12-21 23:19:50|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640128800000|2021-12-21 23:20:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|9
1640128810000|2021-12-21 23:20:10|940.7|935.7|940.6|935.6|940.7|935.7|940.5|935.5|5
1640128820000|2021-12-21 23:20:20|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640128890000|2021-12-21 23:21:30|940.8|935.8|940.8|935.8|940.8|935.8|940.8|935.8|1
1640128920000|2021-12-21 23:22:00|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640128930000|2021-12-21 23:22:10|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640128950000|2021-12-21 23:22:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640128980000|2021-12-21 23:23:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1640128990000|2021-12-21 23:23:10|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|4
1640129000000|2021-12-21 23:23:20|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640129010000|2021-12-21 23:23:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640129020000|2021-12-21 23:23:40|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640129030000|2021-12-21 23:23:50|940.5|935.5|940.7|935.7|940.7|935.7|940.5|935.5|2
1640129050000|2021-12-21 23:24:10|940.6|935.6|940.7|935.7|940.7|935.7|940.6|935.6|2
1640129060000|2021-12-21 23:24:20|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640129070000|2021-12-21 23:24:30|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640129080000|2021-12-21 23:24:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640129100000|2021-12-21 23:25:00|940.4|935.4|940.7|935.7|940.7|935.7|940.4|935.4|3
1640129110000|2021-12-21 23:25:10|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640129120000|2021-12-21 23:25:20|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640129260000|2021-12-21 23:27:40|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640129270000|2021-12-21 23:27:50|940.6|935.6|940.6|935.6|940.6|935.6|940.6|935.6|1
1640129280000|2021-12-21 23:28:00|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640129290000|2021-12-21 23:28:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640129380000|2021-12-21 23:29:40|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1640129400000|2021-12-21 23:30:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640129410000|2021-12-21 23:30:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640129430000|2021-12-21 23:30:30|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1640129490000|2021-12-21 23:31:30|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1640129520000|2021-12-21 23:32:00|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|3
1640129530000|2021-12-21 23:32:10|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1640129610000|2021-12-21 23:33:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640129620000|2021-12-21 23:33:40|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640129630000|2021-12-21 23:33:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640129650000|2021-12-21 23:34:10|940|935|940|935|940|935|940|935|1
1640129660000|2021-12-21 23:34:20|940.1|935.1|940|935|940.1|935.1|940|935|2
1640129670000|2021-12-21 23:34:30|939.9|934.9|939.7|934.7|939.9|934.9|939.7|934.7|3
1640129680000|2021-12-21 23:34:40|939.6|934.6|940.1|935.1|940.1|935.1|939.6|934.6|2
1640129690000|2021-12-21 23:34:50|940|935|940.2|935.2|940.2|935.2|940|935|2
1640129820000|2021-12-21 23:37:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640129840000|2021-12-21 23:37:20|939.7|934.7|940.1|935.1|940.1|935.1|939.6|934.6|3
1640129870000|2021-12-21 23:37:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640129910000|2021-12-21 23:38:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640129940000|2021-12-21 23:39:00|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1640130000000|2021-12-21 23:40:00|940|935|940|935|940|935|940|935|1
1640130020000|2021-12-21 23:40:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640130030000|2021-12-21 23:40:30|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1640130050000|2021-12-21 23:40:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640130060000|2021-12-21 23:41:00|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|3
1640130090000|2021-12-21 23:41:30|939.4|934.4|939.1|934.1|939.4|934.4|939.1|934.1|2
1640130100000|2021-12-21 23:41:40|939|934|939|934|939|934|938.9|933.9|7
1640130110000|2021-12-21 23:41:50|938.9|933.9|939|934|939|934|938.9|933.9|18
1640130140000|2021-12-21 23:42:20|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640130170000|2021-12-21 23:42:50|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640130180000|2021-12-21 23:43:00|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|4
1640130200000|2021-12-21 23:43:20|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1640130230000|2021-12-21 23:43:50|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1640130240000|2021-12-21 23:44:00|939|934|939|934|939|934|939|934|1
1640130260000|2021-12-21 23:44:20|939.1|934.1|939.6|934.6|939.8|934.8|939.1|934.1|4
1640130280000|2021-12-21 23:44:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640130290000|2021-12-21 23:44:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640130300000|2021-12-21 23:45:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640130310000|2021-12-21 23:45:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1640130370000|2021-12-21 23:46:10|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640130400000|2021-12-21 23:46:40|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|6
1640130410000|2021-12-21 23:46:50|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640130440000|2021-12-21 23:47:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640130500000|2021-12-21 23:48:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640130580000|2021-12-21 23:49:40|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1640130590000|2021-12-21 23:49:50|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1640130600000|2021-12-21 23:50:00|939|934|938.9|933.9|939|934|938.9|933.9|2
1640130640000|2021-12-21 23:50:40|939|934|939|934|939|934|939|934|1
1640130650000|2021-12-21 23:50:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640130770000|2021-12-21 23:52:50|939|934|939|934|939|934|939|934|1
1640130900000|2021-12-21 23:55:00|939.1|934.1|939|934|939.1|934.1|939|934|4
1640130950000|2021-12-21 23:55:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640131070000|2021-12-21 23:57:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640131080000|2021-12-21 23:58:00|939|934|939|934|939|934|939|934|1
1640131090000|2021-12-21 23:58:10|939.1|934.1|939|934|939.1|934.1|939|934|2
1640131100000|2021-12-21 23:58:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640131110000|2021-12-21 23:58:30|939|934|939.1|934.1|939.1|934.1|939|934|6
1640131150000|2021-12-21 23:59:10|939|934|939|934|939|934|939|934|1
1640131160000|2021-12-21 23:59:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640131200000|2021-12-22 00:00:00|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|5
1640131210000|2021-12-22 00:00:10|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1640131220000|2021-12-22 00:00:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1640131230000|2021-12-22 00:00:30|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1640131240000|2021-12-22 00:00:40|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640131250000|2021-12-22 00:00:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1640131260000|2021-12-22 00:01:00|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|5
1640131270000|2021-12-22 00:01:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640131280000|2021-12-22 00:01:20|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640131290000|2021-12-22 00:01:30|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640131300000|2021-12-22 00:01:40|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1640131310000|2021-12-22 00:01:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640131350000|2021-12-22 00:02:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640131360000|2021-12-22 00:02:40|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640131390000|2021-12-22 00:03:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640131400000|2021-12-22 00:03:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640131430000|2021-12-22 00:03:50|939.5|934.5|939.3|934.3|939.5|934.5|939.2|934.2|7
1640131440000|2021-12-22 00:04:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640131470000|2021-12-22 00:04:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1640131500000|2021-12-22 00:05:00|939.5|934.5|939.6|934.6|939.6|934.6|939.4|934.4|6
1640131510000|2021-12-22 00:05:10|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|5
1640131520000|2021-12-22 00:05:20|939.6|934.6|939.4|934.4|939.6|934.6|939.4|934.4|2
1640131530000|2021-12-22 00:05:30|939.3|934.3|939.5|934.5|939.5|934.5|939.3|934.3|3
1640131540000|2021-12-22 00:05:40|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|5
1640131550000|2021-12-22 00:05:50|939.9|934.9|940.1|935.1|940.1|935.1|939.9|934.9|3
1640131580000|2021-12-22 00:06:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640131640000|2021-12-22 00:07:20|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640131650000|2021-12-22 00:07:30|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640131660000|2021-12-22 00:07:40|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640131670000|2021-12-22 00:07:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1640131680000|2021-12-22 00:08:00|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1640131690000|2021-12-22 00:08:10|939.1|934.1|939.1|934.1|939.2|934.2|939.1|934.1|3
1640131700000|2021-12-22 00:08:20|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1640131740000|2021-12-22 00:09:00|939|934|939|934|939|934|939|934|1
1640131750000|2021-12-22 00:09:10|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640131780000|2021-12-22 00:09:40|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640131800000|2021-12-22 00:10:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640131810000|2021-12-22 00:10:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640131820000|2021-12-22 00:10:20|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640131870000|2021-12-22 00:11:10|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640131910000|2021-12-22 00:11:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640131920000|2021-12-22 00:12:00|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640131930000|2021-12-22 00:12:10|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|2
1640131940000|2021-12-22 00:12:20|939.3|934.3|939.4|934.4|939.4|934.4|939.3|934.3|2
1640131960000|2021-12-22 00:12:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640131970000|2021-12-22 00:12:50|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640132020000|2021-12-22 00:13:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640132040000|2021-12-22 00:14:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640132060000|2021-12-22 00:14:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640132070000|2021-12-22 00:14:30|939.2|934.2|939.4|934.4|939.4|934.4|939.2|934.2|2
1640132090000|2021-12-22 00:14:50|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1640132100000|2021-12-22 00:15:00|939.4|934.4|939.2|934.2|939.4|934.4|939.2|934.2|3
1640132120000|2021-12-22 00:15:20|939|934|939|934|939|934|939|934|1
1640132240000|2021-12-22 00:17:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640132260000|2021-12-22 00:17:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640132270000|2021-12-22 00:17:50|939|934|939|934|939|934|939|934|1
1640132280000|2021-12-22 00:18:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640132300000|2021-12-22 00:18:20|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640132350000|2021-12-22 00:19:10|938.7|933.7|939|934|939|934|938.7|933.7|3
1640132390000|2021-12-22 00:19:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640132400000|2021-12-22 00:20:00|939|934|939|934|939|934|939|934|1
1640132410000|2021-12-22 00:20:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640132420000|2021-12-22 00:20:20|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|13
1640132430000|2021-12-22 00:20:30|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640132440000|2021-12-22 00:20:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|4
1640132460000|2021-12-22 00:21:00|939|934|939|934|939|934|938.9|933.9|3
1640132470000|2021-12-22 00:21:10|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640132500000|2021-12-22 00:21:40|938.8|933.8|939.1|934.1|939.1|934.1|938.8|933.8|5
1640132510000|2021-12-22 00:21:50|939|934|939|934|939|934|939|934|1
1640132520000|2021-12-22 00:22:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640132540000|2021-12-22 00:22:20|939|934|939|934|939|934|939|934|1
1640132560000|2021-12-22 00:22:40|939.1|934.1|939|934|939.1|934.1|939|934|6
1640132570000|2021-12-22 00:22:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640132580000|2021-12-22 00:23:00|939|934|939|934|939|934|939|934|1
1640132590000|2021-12-22 00:23:10|939.1|934.1|939|934|939.1|934.1|939|934|2
1640132600000|2021-12-22 00:23:20|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640132640000|2021-12-22 00:24:00|939.4|934.4|939.3|934.3|939.5|934.5|939.3|934.3|4
1640132720000|2021-12-22 00:25:20|939|934|939|934|939|934|939|934|1
1640132890000|2021-12-22 00:28:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640132920000|2021-12-22 00:28:40|938.9|933.9|939|934|939|934|938.9|933.9|6
1640132960000|2021-12-22 00:29:20|938.9|933.9|939|934|939|934|938.9|933.9|2
1640132970000|2021-12-22 00:29:30|938.9|933.9|939|934|939|934|938.9|933.9|6
1640132980000|2021-12-22 00:29:40|938.9|933.9|939|934|939|934|938.9|933.9|4
1640132990000|2021-12-22 00:29:50|938.9|933.9|939|934|939|934|938.9|933.9|6
1640133000000|2021-12-22 00:30:00|938.9|933.9|939|934|939|934|938.9|933.9|4
1640133010000|2021-12-22 00:30:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640133020000|2021-12-22 00:30:20|938.9|933.9|939|934|939|934|938.9|933.9|4
1640133030000|2021-12-22 00:30:30|938.9|933.9|939|934|939|934|938.9|933.9|6
1640133040000|2021-12-22 00:30:40|938.9|933.9|939|934|939|934|938.9|933.9|6
1640133050000|2021-12-22 00:30:50|938.9|933.9|939|934|939|934|938.9|933.9|2
1640133060000|2021-12-22 00:31:00|938.9|933.9|939|934|939|934|938.9|933.9|2
1640133070000|2021-12-22 00:31:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640133080000|2021-12-22 00:31:20|938.9|933.9|939|934|939|934|938.9|933.9|2
1640133090000|2021-12-22 00:31:30|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640133120000|2021-12-22 00:32:00|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640133150000|2021-12-22 00:32:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640133160000|2021-12-22 00:32:40|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|5
1640133190000|2021-12-22 00:33:10|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640133220000|2021-12-22 00:33:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640133230000|2021-12-22 00:33:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640133250000|2021-12-22 00:34:10|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640133260000|2021-12-22 00:34:20|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640133270000|2021-12-22 00:34:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640133280000|2021-12-22 00:34:40|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640133370000|2021-12-22 00:36:10|939|934|939|934|939|934|938.9|933.9|3
1640133380000|2021-12-22 00:36:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640133400000|2021-12-22 00:36:40|939|934|938.9|933.9|939|934|938.9|933.9|2
1640133410000|2021-12-22 00:36:50|939|934|939|934|939|934|938.9|933.9|3
1640133420000|2021-12-22 00:37:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640133600000|2021-12-22 00:40:00|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640133640000|2021-12-22 00:40:40|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640133650000|2021-12-22 00:40:50|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640133660000|2021-12-22 00:41:00|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640133690000|2021-12-22 00:41:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640133720000|2021-12-22 00:42:00|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640133730000|2021-12-22 00:42:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640133740000|2021-12-22 00:42:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640133750000|2021-12-22 00:42:30|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|5
1640133760000|2021-12-22 00:42:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640133780000|2021-12-22 00:43:00|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1640133800000|2021-12-22 00:43:20|938.5|933.5|938.3|933.3|938.5|933.5|938.3|933.3|2
1640133810000|2021-12-22 00:43:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640133820000|2021-12-22 00:43:40|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|5
1640133830000|2021-12-22 00:43:50|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1640133840000|2021-12-22 00:44:00|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640133850000|2021-12-22 00:44:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640133870000|2021-12-22 00:44:30|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1640133890000|2021-12-22 00:44:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1640133930000|2021-12-22 00:45:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640133940000|2021-12-22 00:45:40|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1640133970000|2021-12-22 00:46:10|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640133980000|2021-12-22 00:46:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640133990000|2021-12-22 00:46:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640134010000|2021-12-22 00:46:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640134060000|2021-12-22 00:47:40|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|5
1640134070000|2021-12-22 00:47:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640134080000|2021-12-22 00:48:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|6
1640134140000|2021-12-22 00:49:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640134150000|2021-12-22 00:49:10|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|2
1640134160000|2021-12-22 00:49:20|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|4
1640134180000|2021-12-22 00:49:40|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1640134220000|2021-12-22 00:50:20|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1640134230000|2021-12-22 00:50:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640134250000|2021-12-22 00:50:50|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640134260000|2021-12-22 00:51:00|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|3
1640134320000|2021-12-22 00:52:00|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1640134330000|2021-12-22 00:52:10|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|6
1640134340000|2021-12-22 00:52:20|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640134370000|2021-12-22 00:52:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640134450000|2021-12-22 00:54:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640134470000|2021-12-22 00:54:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640134480000|2021-12-22 00:54:40|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640134500000|2021-12-22 00:55:00|938.6|933.6|938.6|933.6|938.6|933.6|938.4|933.4|8
1640134510000|2021-12-22 00:55:10|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640134520000|2021-12-22 00:55:20|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640134560000|2021-12-22 00:56:00|939|934|939|934|939|934|939|934|1
1640134570000|2021-12-22 00:56:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640134580000|2021-12-22 00:56:20|938.9|933.9|939|934|939|934|938.9|933.9|4
1640134600000|2021-12-22 00:56:40|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640134610000|2021-12-22 00:56:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640134620000|2021-12-22 00:57:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640134630000|2021-12-22 00:57:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640134660000|2021-12-22 00:57:40|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1640134670000|2021-12-22 00:57:50|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640134680000|2021-12-22 00:58:00|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|6
1640134700000|2021-12-22 00:58:20|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|5
1640134710000|2021-12-22 00:58:30|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1640134720000|2021-12-22 00:58:40|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1640134740000|2021-12-22 00:59:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640134760000|2021-12-22 00:59:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640134770000|2021-12-22 00:59:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640134780000|2021-12-22 00:59:40|938.7|933.7|938.8|933.8|938.8|933.8|938.7|933.7|2
1640134790000|2021-12-22 00:59:50|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640134800000|2021-12-22 01:00:00|938.8|933.8|938.7|933.7|939|934|938.7|933.7|15
1640134810000|2021-12-22 01:00:10|938.8|933.8|938.8|933.8|938.8|933.8|938.6|933.6|9
1640134820000|2021-12-22 01:00:20|938.9|933.9|938.7|933.7|938.9|933.9|938.7|933.7|6
1640134830000|2021-12-22 01:00:30|938.6|933.6|938.5|933.5|938.7|933.7|938.5|933.5|6
1640134840000|2021-12-22 01:00:40|938.8|933.8|938.8|933.8|938.9|933.9|938.7|933.7|8
1640134880000|2021-12-22 01:01:20|938.9|933.9|938.8|933.8|939|934|938.8|933.8|9
1640134890000|2021-12-22 01:01:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1640134900000|2021-12-22 01:01:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1640134920000|2021-12-22 01:02:00|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640134930000|2021-12-22 01:02:10|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640134940000|2021-12-22 01:02:20|938.8|933.8|938.7|933.7|938.8|933.8|938.6|933.6|8
1640134960000|2021-12-22 01:02:40|938.6|933.6|938.6|933.6|938.8|933.8|938.6|933.6|6
1640134970000|2021-12-22 01:02:50|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|9
1640134980000|2021-12-22 01:03:00|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640134990000|2021-12-22 01:03:10|939|934|939.4|934.4|939.4|934.4|939|934|2
1640135000000|2021-12-22 01:03:20|939.7|934.7|939.6|934.6|939.9|934.9|939.5|934.5|11
1640135020000|2021-12-22 01:03:40|939.4|934.4|939.5|934.5|939.6|934.6|939.4|934.4|10
1640135030000|2021-12-22 01:03:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|6
1640135040000|2021-12-22 01:04:00|939.6|934.6|939.5|934.5|939.6|934.6|939.4|934.4|9
1640135050000|2021-12-22 01:04:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640135060000|2021-12-22 01:04:20|939.7|934.7|939.3|934.3|939.7|934.7|939.3|934.3|3
1640135080000|2021-12-22 01:04:40|939.6|934.6|939.5|934.5|939.6|934.6|939.4|934.4|4
1640135090000|2021-12-22 01:04:50|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640135100000|2021-12-22 01:05:00|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1640135120000|2021-12-22 01:05:20|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|4
1640135130000|2021-12-22 01:05:30|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|3
1640135140000|2021-12-22 01:05:40|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|7
1640135160000|2021-12-22 01:06:00|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|13
1640135170000|2021-12-22 01:06:10|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1640135180000|2021-12-22 01:06:20|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|6
1640135190000|2021-12-22 01:06:30|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|5
1640135220000|2021-12-22 01:07:00|940|935|939.8|934.8|940|935|939.7|934.7|5
1640135240000|2021-12-22 01:07:20|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640135260000|2021-12-22 01:07:40|940|935|940|935|940|935|940|935|1
1640135290000|2021-12-22 01:08:10|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1640135310000|2021-12-22 01:08:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640135330000|2021-12-22 01:08:50|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|5
1640135390000|2021-12-22 01:09:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640135400000|2021-12-22 01:10:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640135420000|2021-12-22 01:10:20|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1640135430000|2021-12-22 01:10:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640135450000|2021-12-22 01:10:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640135460000|2021-12-22 01:11:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640135480000|2021-12-22 01:11:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640135490000|2021-12-22 01:11:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1640135590000|2021-12-22 01:13:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640135640000|2021-12-22 01:14:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640135650000|2021-12-22 01:14:10|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|9
1640135660000|2021-12-22 01:14:20|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1640135690000|2021-12-22 01:14:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1640135700000|2021-12-22 01:15:00|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640135710000|2021-12-22 01:15:10|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1640135720000|2021-12-22 01:15:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640135770000|2021-12-22 01:16:10|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1640135790000|2021-12-22 01:16:30|939|934|939|934|939|934|939|934|1
1640135800000|2021-12-22 01:16:40|939.1|934.1|939.1|934.1|939.1|934.1|939|934|5
1640135810000|2021-12-22 01:16:50|939|934|939|934|939|934|939|934|1
1640135820000|2021-12-22 01:17:00|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640135830000|2021-12-22 01:17:10|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1640135840000|2021-12-22 01:17:20|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640135850000|2021-12-22 01:17:30|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640135860000|2021-12-22 01:17:40|939.4|934.4|939.3|934.3|939.4|934.4|939.2|934.2|3
1640135950000|2021-12-22 01:19:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640136050000|2021-12-22 01:20:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640136060000|2021-12-22 01:21:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640136070000|2021-12-22 01:21:10|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640136090000|2021-12-22 01:21:30|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640136140000|2021-12-22 01:22:20|939|934|939|934|939|934|939|934|1
1640136190000|2021-12-22 01:23:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640136230000|2021-12-22 01:23:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1640136240000|2021-12-22 01:24:00|938.9|933.9|939|934|939|934|938.9|933.9|2
1640136260000|2021-12-22 01:24:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640136290000|2021-12-22 01:24:50|939|934|939|934|939|934|939|934|1
1640136300000|2021-12-22 01:25:00|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640136350000|2021-12-22 01:25:50|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640136430000|2021-12-22 01:27:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640136440000|2021-12-22 01:27:20|938.9|933.9|939|934|939|934|938.9|933.9|2
1640136500000|2021-12-22 01:28:20|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640136510000|2021-12-22 01:28:30|939|934|939|934|939|934|939|934|1
1640136520000|2021-12-22 01:28:40|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640136530000|2021-12-22 01:28:50|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1640136540000|2021-12-22 01:29:00|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640136550000|2021-12-22 01:29:10|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|3
1640136590000|2021-12-22 01:29:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1640136600000|2021-12-22 01:30:00|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640136620000|2021-12-22 01:30:20|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|5
1640136630000|2021-12-22 01:30:30|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640136640000|2021-12-22 01:30:40|939.1|934.1|939|934|939.2|934.2|939|934|6
1640136650000|2021-12-22 01:30:50|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1640136670000|2021-12-22 01:31:10|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1640136680000|2021-12-22 01:31:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640136710000|2021-12-22 01:31:50|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|3
1640136720000|2021-12-22 01:32:00|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640136730000|2021-12-22 01:32:10|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|3
1640136740000|2021-12-22 01:32:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|8
1640136750000|2021-12-22 01:32:30|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1640136760000|2021-12-22 01:32:40|939.7|934.7|939.5|934.5|939.7|934.7|939.5|934.5|2
1640136780000|2021-12-22 01:33:00|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|7
1640136800000|2021-12-22 01:33:20|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|2
1640136810000|2021-12-22 01:33:30|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|4
1640136820000|2021-12-22 01:33:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|5
1640136830000|2021-12-22 01:33:50|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1640136840000|2021-12-22 01:34:00|939.3|934.3|939.3|934.3|939.3|934.3|939.2|934.2|3
1640136850000|2021-12-22 01:34:10|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640136860000|2021-12-22 01:34:20|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640136870000|2021-12-22 01:34:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640136880000|2021-12-22 01:34:40|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|4
1640136900000|2021-12-22 01:35:00|939.3|934.3|939.6|934.6|939.6|934.6|939.3|934.3|2
1640136910000|2021-12-22 01:35:10|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640136940000|2021-12-22 01:35:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640136980000|2021-12-22 01:36:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640137000000|2021-12-22 01:36:40|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|5
1640137010000|2021-12-22 01:36:50|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640137020000|2021-12-22 01:37:00|939.9|934.9|940|935|940.2|935.2|939.9|934.9|6
1640137030000|2021-12-22 01:37:10|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1640137040000|2021-12-22 01:37:20|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1640137050000|2021-12-22 01:37:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1640137070000|2021-12-22 01:37:50|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|5
1640137080000|2021-12-22 01:38:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1640137090000|2021-12-22 01:38:10|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1640137100000|2021-12-22 01:38:20|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|5
1640137110000|2021-12-22 01:38:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640137170000|2021-12-22 01:39:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640137180000|2021-12-22 01:39:40|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1640137200000|2021-12-22 01:40:00|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1640137210000|2021-12-22 01:40:10|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|6
1640137220000|2021-12-22 01:40:20|940.7|935.7|940.6|935.6|940.7|935.7|940.6|935.6|2
1640137240000|2021-12-22 01:40:40|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1640137250000|2021-12-22 01:40:50|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1640137260000|2021-12-22 01:41:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640137270000|2021-12-22 01:41:10|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640137280000|2021-12-22 01:41:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640137290000|2021-12-22 01:41:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640137310000|2021-12-22 01:41:50|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|2
1640137320000|2021-12-22 01:42:00|940.3|935.3|940.2|935.2|940.3|935.3|940.2|935.2|6
1640137340000|2021-12-22 01:42:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640137350000|2021-12-22 01:42:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640137380000|2021-12-22 01:43:00|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640137390000|2021-12-22 01:43:10|940.2|935.2|940.2|935.2|940.3|935.3|940.2|935.2|3
1640137410000|2021-12-22 01:43:30|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640137430000|2021-12-22 01:43:50|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640137450000|2021-12-22 01:44:10|940.4|935.4|940.4|935.4|940.4|935.4|940.4|935.4|1
1640137460000|2021-12-22 01:44:20|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640137470000|2021-12-22 01:44:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1640137530000|2021-12-22 01:45:30|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1640137600000|2021-12-22 01:46:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1640137660000|2021-12-22 01:47:40|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1640137690000|2021-12-22 01:48:10|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|2
1640137700000|2021-12-22 01:48:20|940.3|935.3|940.1|935.1|940.3|935.3|940.1|935.1|2
1640137840000|2021-12-22 01:50:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640137850000|2021-12-22 01:50:50|940|935|939.8|934.8|940|935|939.8|934.8|2
1640137890000|2021-12-22 01:51:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640137900000|2021-12-22 01:51:40|940|935|939.9|934.9|940|935|939.9|934.9|4
1640137910000|2021-12-22 01:51:50|940|935|940|935|940|935|939.9|934.9|7
1640137930000|2021-12-22 01:52:10|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640137940000|2021-12-22 01:52:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640137960000|2021-12-22 01:52:40|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|2
1640138120000|2021-12-22 01:55:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640138210000|2021-12-22 01:56:50|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640138230000|2021-12-22 01:57:10|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640138240000|2021-12-22 01:57:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|8
1640138250000|2021-12-22 01:57:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640138280000|2021-12-22 01:58:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640138300000|2021-12-22 01:58:20|939.7|934.7|939.7|934.7|939.7|934.7|939.6|934.6|7
1640138310000|2021-12-22 01:58:30|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640138330000|2021-12-22 01:58:50|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|4
1640138340000|2021-12-22 01:59:00|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640138350000|2021-12-22 01:59:10|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640138360000|2021-12-22 01:59:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640138390000|2021-12-22 01:59:50|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640138400000|2021-12-22 02:00:00|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1640138410000|2021-12-22 02:00:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640138440000|2021-12-22 02:00:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640138450000|2021-12-22 02:00:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640138460000|2021-12-22 02:01:00|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|5
1640138470000|2021-12-22 02:01:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|6
1640138480000|2021-12-22 02:01:20|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|11
1640138490000|2021-12-22 02:01:30|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640138500000|2021-12-22 02:01:40|939.9|934.9|939.9|934.9|939.9|934.9|939.7|934.7|5
1640138510000|2021-12-22 02:01:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1640138520000|2021-12-22 02:02:00|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|7
1640138530000|2021-12-22 02:02:10|940|935|940|935|940.2|935.2|940|935|3
1640138540000|2021-12-22 02:02:20|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|2
1640138550000|2021-12-22 02:02:30|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|8
1640138560000|2021-12-22 02:02:40|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1640138570000|2021-12-22 02:02:50|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1640138600000|2021-12-22 02:03:20|940.6|935.6|940.5|935.5|940.6|935.6|940.5|935.5|2
1640138610000|2021-12-22 02:03:30|940.4|935.4|940.1|935.1|940.5|935.5|940.1|935.1|4
1640138620000|2021-12-22 02:03:40|940|935|940.1|935.1|940.1|935.1|940|935|2
1640138640000|2021-12-22 02:04:00|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|5
1640138650000|2021-12-22 02:04:10|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640138660000|2021-12-22 02:04:20|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1640138670000|2021-12-22 02:04:30|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640138680000|2021-12-22 02:04:40|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|2
1640138700000|2021-12-22 02:05:00|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640138710000|2021-12-22 02:05:10|939.9|934.9|940|935|940|935|939.9|934.9|4
1640138720000|2021-12-22 02:05:20|940.1|935.1|940|935|940.1|935.1|939.9|934.9|6
1640138730000|2021-12-22 02:05:30|939.9|934.9|940|935|940|935|939.9|934.9|2
1640138740000|2021-12-22 02:05:40|940.1|935.1|940.1|935.1|940.2|935.2|940|935|7
1640138750000|2021-12-22 02:05:50|940|935|939.8|934.8|940|935|939.6|934.6|4
1640138790000|2021-12-22 02:06:30|939.7|934.7|939.4|934.4|939.7|934.7|939.4|934.4|2
1640138800000|2021-12-22 02:06:40|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|3
1640138810000|2021-12-22 02:06:50|939.2|934.2|938.9|933.9|939.2|934.2|938.9|933.9|7
1640138820000|2021-12-22 02:07:00|939|934|938.9|933.9|939|934|938.9|933.9|2
1640138830000|2021-12-22 02:07:10|939|934|939|934|939|934|938.9|933.9|3
1640138840000|2021-12-22 02:07:20|938.9|933.9|939|934|939|934|938.9|933.9|2
1640138850000|2021-12-22 02:07:30|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640138860000|2021-12-22 02:07:40|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640138890000|2021-12-22 02:08:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640139000000|2021-12-22 02:10:00|939.1|934.1|939|934|939.1|934.1|939|934|4
1640139010000|2021-12-22 02:10:10|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640139020000|2021-12-22 02:10:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640139040000|2021-12-22 02:10:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640139050000|2021-12-22 02:10:50|939.6|934.6|939.6|934.6|939.6|934.6|939.5|934.5|3
1640139060000|2021-12-22 02:11:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640139070000|2021-12-22 02:11:10|939.8|934.8|940|935|940|935|939.8|934.8|3
1640139080000|2021-12-22 02:11:20|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1640139090000|2021-12-22 02:11:30|940|935|940|935|940|935|940|935|1
1640139100000|2021-12-22 02:11:40|939.9|934.9|940|935|940.1|935.1|939.9|934.9|4
1640139120000|2021-12-22 02:12:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640139130000|2021-12-22 02:12:10|939.8|934.8|939.8|934.8|939.9|934.9|939.7|934.7|5
1640139140000|2021-12-22 02:12:20|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640139160000|2021-12-22 02:12:40|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640139180000|2021-12-22 02:13:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|2
1640139250000|2021-12-22 02:14:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640139290000|2021-12-22 02:14:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640139300000|2021-12-22 02:15:00|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|2
1640139320000|2021-12-22 02:15:20|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640139350000|2021-12-22 02:15:50|939.1|934.1|939.2|934.2|939.3|934.3|939|934|4
1640139360000|2021-12-22 02:16:00|939.3|934.3|939.2|934.2|939.3|934.3|939.2|934.2|2
1640139370000|2021-12-22 02:16:10|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|2
1640139380000|2021-12-22 02:16:20|939.1|934.1|939|934|939.2|934.2|939|934|3
1640139390000|2021-12-22 02:16:30|939.1|934.1|939.4|934.4|939.4|934.4|939.1|934.1|6
1640139400000|2021-12-22 02:16:40|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|6
1640139420000|2021-12-22 02:17:00|939.1|934.1|938.7|933.7|939.1|934.1|938.7|933.7|4
1640139430000|2021-12-22 02:17:10|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1640139440000|2021-12-22 02:17:20|938.8|933.8|938.4|933.4|938.8|933.8|938.4|933.4|4
1640139450000|2021-12-22 02:17:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640139480000|2021-12-22 02:18:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640139530000|2021-12-22 02:18:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640139540000|2021-12-22 02:19:00|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640139560000|2021-12-22 02:19:20|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|5
1640139600000|2021-12-22 02:20:00|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|7
1640139610000|2021-12-22 02:20:10|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1640139620000|2021-12-22 02:20:20|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|3
1640139630000|2021-12-22 02:20:30|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|5
1640139640000|2021-12-22 02:20:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640139650000|2021-12-22 02:20:50|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|6
1640139660000|2021-12-22 02:21:00|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1640139700000|2021-12-22 02:21:40|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640139710000|2021-12-22 02:21:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640139720000|2021-12-22 02:22:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640139730000|2021-12-22 02:22:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|4
1640139740000|2021-12-22 02:22:20|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|5
1640139750000|2021-12-22 02:22:30|938.3|933.3|938.6|933.6|938.6|933.6|938.3|933.3|3
1640139770000|2021-12-22 02:22:50|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1640139780000|2021-12-22 02:23:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1640139790000|2021-12-22 02:23:10|938.4|933.4|938.3|933.3|938.5|933.5|938.3|933.3|4
1640139810000|2021-12-22 02:23:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640139860000|2021-12-22 02:24:20|939|934|939|934|939|934|939|934|1
1640139870000|2021-12-22 02:24:30|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1640139890000|2021-12-22 02:24:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640139930000|2021-12-22 02:25:30|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640139960000|2021-12-22 02:26:00|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640140010000|2021-12-22 02:26:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640140070000|2021-12-22 02:27:50|939|934|939|934|939.1|934.1|939|934|3
1640140250000|2021-12-22 02:30:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640140270000|2021-12-22 02:31:10|939|934|939|934|939|934|939|934|1
1640140280000|2021-12-22 02:31:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640140290000|2021-12-22 02:31:30|939|934|939.1|934.1|939.1|934.1|939|934|2
1640140320000|2021-12-22 02:32:00|939|934|939.1|934.1|939.1|934.1|939|934|2
1640140330000|2021-12-22 02:32:10|939|934|939|934|939|934|939|934|1
1640140340000|2021-12-22 02:32:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640140370000|2021-12-22 02:32:50|939|934|939|934|939|934|939|934|1
1640140380000|2021-12-22 02:33:00|938.9|933.9|939|934|939|934|938.9|933.9|6
1640140390000|2021-12-22 02:33:10|938.9|933.9|939|934|939|934|938.9|933.9|2
1640140400000|2021-12-22 02:33:20|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640140410000|2021-12-22 02:33:30|939|934|939|934|939|934|939|934|1
1640140420000|2021-12-22 02:33:40|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640140430000|2021-12-22 02:33:50|939|934|939|934|939|934|938.9|933.9|3
1640140440000|2021-12-22 02:34:00|939.1|934.1|939|934|939.1|934.1|939|934|2
1640140450000|2021-12-22 02:34:10|939.1|934.1|939|934|939.1|934.1|939|934|2
1640140460000|2021-12-22 02:34:20|938.9|933.9|939|934|939|934|938.9|933.9|8
1640140480000|2021-12-22 02:34:40|938.9|933.9|939|934|939|934|938.9|933.9|2
1640140490000|2021-12-22 02:34:50|938.9|933.9|939|934|939|934|938.9|933.9|4
1640140500000|2021-12-22 02:35:00|938.9|933.9|938.9|933.9|939|934|938.9|933.9|5
1640140560000|2021-12-22 02:36:00|938.8|933.8|938.9|933.9|938.9|933.9|938.7|933.7|5
1640140570000|2021-12-22 02:36:10|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640140580000|2021-12-22 02:36:20|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|4
1640140590000|2021-12-22 02:36:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640140600000|2021-12-22 02:36:40|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|5
1640140610000|2021-12-22 02:36:50|938.8|933.8|938.8|933.8|938.9|933.9|938.8|933.8|7
1640140640000|2021-12-22 02:37:20|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640140650000|2021-12-22 02:37:30|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|4
1640140660000|2021-12-22 02:37:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|4
1640140690000|2021-12-22 02:38:10|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640140760000|2021-12-22 02:39:20|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640140770000|2021-12-22 02:39:30|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640140780000|2021-12-22 02:39:40|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1640140790000|2021-12-22 02:39:50|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|4
1640140800000|2021-12-22 02:40:00|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|4
1640140810000|2021-12-22 02:40:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640140820000|2021-12-22 02:40:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640140830000|2021-12-22 02:40:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640140840000|2021-12-22 02:40:40|938|933|938|933|938.1|933.1|938|933|3
1640140850000|2021-12-22 02:40:50|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1640140860000|2021-12-22 02:41:00|938|933|937.8|932.8|938.1|933.1|937.8|932.8|5
1640140870000|2021-12-22 02:41:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640140880000|2021-12-22 02:41:20|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1640140890000|2021-12-22 02:41:30|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|7
1640140900000|2021-12-22 02:41:40|937.7|932.7|937.6|932.6|937.7|932.7|937.5|932.5|3
1640140910000|2021-12-22 02:41:50|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1640140920000|2021-12-22 02:42:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|4
1640140930000|2021-12-22 02:42:10|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640140940000|2021-12-22 02:42:20|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|8
1640140950000|2021-12-22 02:42:30|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640141010000|2021-12-22 02:43:30|937.4|932.4|937.1|932.1|937.4|932.4|937.1|932.1|3
1640141020000|2021-12-22 02:43:40|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|4
1640141040000|2021-12-22 02:44:00|937|932|937.2|932.2|937.2|932.2|936.9|931.9|5
1640141070000|2021-12-22 02:44:30|937.1|932.1|937|932|937.1|932.1|937|932|4
1640141080000|2021-12-22 02:44:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640141100000|2021-12-22 02:45:00|937|932|937|932|937|932|937|932|1
1640141120000|2021-12-22 02:45:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640141170000|2021-12-22 02:46:10|937|932|937|932|937|932|936.9|931.9|3
1640141180000|2021-12-22 02:46:20|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1640141200000|2021-12-22 02:46:40|937|932|937|932|937|932|936.9|931.9|3
1640141210000|2021-12-22 02:46:50|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1640141220000|2021-12-22 02:47:00|937|932|937|932|937|932|937|932|1
1640141240000|2021-12-22 02:47:20|936.9|931.9|937|932|937|932|936.9|931.9|2
1640141250000|2021-12-22 02:47:30|936.9|931.9|937|932|937|932|936.9|931.9|2
1640141260000|2021-12-22 02:47:40|936.9|931.9|936.9|931.9|937|932|936.9|931.9|5
1640141270000|2021-12-22 02:47:50|937|932|937|932|937|932|936.9|931.9|3
1640141280000|2021-12-22 02:48:00|937.1|932.1|937|932|937.1|932.1|936.9|931.9|6
1640141290000|2021-12-22 02:48:10|937.1|932.1|937|932|937.1|932.1|936.9|931.9|4
1640141300000|2021-12-22 02:48:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640141330000|2021-12-22 02:48:50|937|932|937|932|937|932|936.9|931.9|3
1640141340000|2021-12-22 02:49:00|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1640141350000|2021-12-22 02:49:10|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640141360000|2021-12-22 02:49:20|937.7|932.7|937.9|932.9|937.9|932.9|937.7|932.7|3
1640141370000|2021-12-22 02:49:30|938|933|938|933|938|933|938|933|1
1640141390000|2021-12-22 02:49:50|938.1|933.1|938.1|933.1|938.2|933.2|937.9|932.9|9
1640141400000|2021-12-22 02:50:00|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640141410000|2021-12-22 02:50:10|938|933|937.9|932.9|938|933|937.9|932.9|8
1640141430000|2021-12-22 02:50:30|938|933|937.9|932.9|938|933|937.9|932.9|2
1640141450000|2021-12-22 02:50:50|938|933|938|933|938|933|938|933|1
1640141460000|2021-12-22 02:51:00|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640141470000|2021-12-22 02:51:10|938|933|938|933|938|933|937.9|932.9|3
1640141490000|2021-12-22 02:51:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640141500000|2021-12-22 02:51:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640141510000|2021-12-22 02:51:50|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1640141520000|2021-12-22 02:52:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1640141530000|2021-12-22 02:52:10|938|933|938.1|933.1|938.1|933.1|938|933|2
1640141550000|2021-12-22 02:52:30|938|933|937.7|932.7|938.1|933.1|937.7|932.7|4
1640141560000|2021-12-22 02:52:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640141600000|2021-12-22 02:53:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640141610000|2021-12-22 02:53:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640141620000|2021-12-22 02:53:40|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1640141630000|2021-12-22 02:53:50|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640141640000|2021-12-22 02:54:00|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|8
1640141650000|2021-12-22 02:54:10|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|4
1640141660000|2021-12-22 02:54:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|6
1640141680000|2021-12-22 02:54:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640141690000|2021-12-22 02:54:50|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640141960000|2021-12-22 02:59:20|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640142030000|2021-12-22 03:00:30|937.1|932.1|937|932|937.1|932.1|937|932|2
1640142050000|2021-12-22 03:00:50|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640142060000|2021-12-22 03:01:00|937.2|932.2|937.2|932.2|937.3|932.3|937.2|932.2|3
1640142070000|2021-12-22 03:01:10|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|3
1640142090000|2021-12-22 03:01:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640142100000|2021-12-22 03:01:40|937|932|937|932|937|932|937|932|1
1640142140000|2021-12-22 03:02:20|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640142170000|2021-12-22 03:02:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640142180000|2021-12-22 03:03:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640142260000|2021-12-22 03:04:20|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640142270000|2021-12-22 03:04:30|936.7|931.7|936.6|931.6|936.7|931.7|936.6|931.6|2
1640142280000|2021-12-22 03:04:40|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640142290000|2021-12-22 03:04:50|936.6|931.6|936.3|931.3|936.6|931.6|936.3|931.3|3
1640142310000|2021-12-22 03:05:10|936.2|931.2|936.2|931.2|936.2|931.2|936.2|931.2|1
1640142320000|2021-12-22 03:05:20|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640142330000|2021-12-22 03:05:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640142340000|2021-12-22 03:05:40|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640142400000|2021-12-22 03:06:40|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1640142410000|2021-12-22 03:06:50|936.7|931.7|937.4|932.4|937.4|932.4|936.7|931.7|6
1640142420000|2021-12-22 03:07:00|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|4
1640142430000|2021-12-22 03:07:10|937.3|932.3|937|932|937.4|932.4|937|932|6
1640142470000|2021-12-22 03:07:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640142490000|2021-12-22 03:08:10|937|932|936.9|931.9|937|932|936.9|931.9|2
1640142510000|2021-12-22 03:08:30|936.6|931.6|936.5|931.5|936.6|931.6|936.5|931.5|2
1640142530000|2021-12-22 03:08:50|936.3|931.3|936.4|931.4|936.4|931.4|936.2|931.2|4
1640142540000|2021-12-22 03:09:00|936.3|931.3|936.4|931.4|936.5|931.5|936.3|931.3|5
1640142560000|2021-12-22 03:09:20|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640142570000|2021-12-22 03:09:30|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640142580000|2021-12-22 03:09:40|936.6|931.6|936.6|931.6|936.7|931.7|936.5|931.5|9
1640142590000|2021-12-22 03:09:50|936.7|931.7|936.7|931.7|936.8|931.8|936.6|931.6|4
1640142600000|2021-12-22 03:10:00|936.8|931.8|936.8|931.8|936.8|931.8|936.7|931.7|5
1640142610000|2021-12-22 03:10:10|936.7|931.7|936.7|931.7|936.8|931.8|936.6|931.6|7
1640142660000|2021-12-22 03:11:00|936.9|931.9|937.2|932.2|937.2|932.2|936.9|931.9|3
1640142670000|2021-12-22 03:11:10|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|6
1640142680000|2021-12-22 03:11:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640142730000|2021-12-22 03:12:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640142770000|2021-12-22 03:12:50|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1640142810000|2021-12-22 03:13:30|937.6|932.6|937.2|932.2|937.6|932.6|937.2|932.2|4
1640142820000|2021-12-22 03:13:40|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1640142830000|2021-12-22 03:13:50|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640142870000|2021-12-22 03:14:30|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640142880000|2021-12-22 03:14:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640142890000|2021-12-22 03:14:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640142900000|2021-12-22 03:15:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640142920000|2021-12-22 03:15:20|937|932|937.1|932.1|937.1|932.1|937|932|2
1640142930000|2021-12-22 03:15:30|937|932|936.9|931.9|937|932|936.9|931.9|6
1640142960000|2021-12-22 03:16:00|937|932|937|932|937|932|937|932|1
1640142970000|2021-12-22 03:16:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640143010000|2021-12-22 03:16:50|937.2|932.2|937.5|932.5|937.5|932.5|937.2|932.2|3
1640143020000|2021-12-22 03:17:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640143030000|2021-12-22 03:17:10|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640143040000|2021-12-22 03:17:20|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640143050000|2021-12-22 03:17:30|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|3
1640143060000|2021-12-22 03:17:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640143070000|2021-12-22 03:17:50|938|933|938|933|938|933|938|933|1
1640143080000|2021-12-22 03:18:00|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1640143090000|2021-12-22 03:18:10|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|4
1640143100000|2021-12-22 03:18:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640143110000|2021-12-22 03:18:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640143120000|2021-12-22 03:18:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640143130000|2021-12-22 03:18:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640143140000|2021-12-22 03:19:00|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1640143190000|2021-12-22 03:19:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640143230000|2021-12-22 03:20:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640143240000|2021-12-22 03:20:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640143270000|2021-12-22 03:21:10|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640143410000|2021-12-22 03:23:30|937.8|932.8|938|933|938|933|937.8|932.8|3
1640143430000|2021-12-22 03:23:50|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640143440000|2021-12-22 03:24:00|938|933|938|933|938|933|938|933|1
1640143450000|2021-12-22 03:24:10|937.9|932.9|938|933|938|933|937.9|932.9|2
1640143470000|2021-12-22 03:24:30|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|3
1640143480000|2021-12-22 03:24:40|938|933|938|933|938|933|938|933|1
1640143490000|2021-12-22 03:24:50|938.1|933.1|938|933|938.1|933.1|938|933|4
1640143500000|2021-12-22 03:25:00|938.2|933.2|938.3|933.3|938.4|933.4|938.2|933.2|6
1640143510000|2021-12-22 03:25:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640143520000|2021-12-22 03:25:20|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1640143530000|2021-12-22 03:25:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|8
1640143540000|2021-12-22 03:25:40|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1640143550000|2021-12-22 03:25:50|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1640143570000|2021-12-22 03:26:10|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|5
1640143580000|2021-12-22 03:26:20|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1640143590000|2021-12-22 03:26:30|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1640143600000|2021-12-22 03:26:40|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|9
1640143610000|2021-12-22 03:26:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|4
1640143640000|2021-12-22 03:27:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640143660000|2021-12-22 03:27:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640143720000|2021-12-22 03:28:40|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640143800000|2021-12-22 03:30:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1640143840000|2021-12-22 03:30:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640143860000|2021-12-22 03:31:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640143870000|2021-12-22 03:31:10|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1640143880000|2021-12-22 03:31:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640143890000|2021-12-22 03:31:30|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|5
1640143900000|2021-12-22 03:31:40|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|4
1640143910000|2021-12-22 03:31:50|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|3
1640143940000|2021-12-22 03:32:20|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|7
1640143950000|2021-12-22 03:32:30|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|5
1640143960000|2021-12-22 03:32:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640143970000|2021-12-22 03:32:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640143980000|2021-12-22 03:33:00|938|933|937.8|932.8|938|933|937.8|932.8|3
1640143990000|2021-12-22 03:33:10|938|933|938|933|938|933|938|933|1
1640144000000|2021-12-22 03:33:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640144020000|2021-12-22 03:33:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640144030000|2021-12-22 03:33:50|938|933|938|933|938|933|938|933|1
1640144040000|2021-12-22 03:34:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640144090000|2021-12-22 03:34:50|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|4
1640144100000|2021-12-22 03:35:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640144140000|2021-12-22 03:35:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1640144150000|2021-12-22 03:35:50|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|5
1640144160000|2021-12-22 03:36:00|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1640144170000|2021-12-22 03:36:10|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1640144180000|2021-12-22 03:36:20|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|3
1640144230000|2021-12-22 03:37:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640144260000|2021-12-22 03:37:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640144270000|2021-12-22 03:37:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640144280000|2021-12-22 03:38:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1640144290000|2021-12-22 03:38:10|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1640144300000|2021-12-22 03:38:20|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1640144320000|2021-12-22 03:38:40|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|2
1640144340000|2021-12-22 03:39:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640144380000|2021-12-22 03:39:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640144390000|2021-12-22 03:39:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640144400000|2021-12-22 03:40:00|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|5
1640144410000|2021-12-22 03:40:10|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640144440000|2021-12-22 03:40:40|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1640144570000|2021-12-22 03:42:50|938.2|933.2|938|933|938.2|933.2|938|933|3
1640144610000|2021-12-22 03:43:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640144620000|2021-12-22 03:43:40|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640144640000|2021-12-22 03:44:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|4
1640144650000|2021-12-22 03:44:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640144680000|2021-12-22 03:44:40|938.1|933.1|938|933|938.1|933.1|938|933|2
1640144720000|2021-12-22 03:45:20|938.1|933.1|938|933|938.1|933.1|938|933|2
1640144760000|2021-12-22 03:46:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1640144770000|2021-12-22 03:46:10|938|933|938.4|933.4|938.4|933.4|938|933|3
1640144780000|2021-12-22 03:46:20|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640144790000|2021-12-22 03:46:30|938|933|938.1|933.1|938.1|933.1|938|933|2
1640144820000|2021-12-22 03:47:00|938|933|938.1|933.1|938.1|933.1|938|933|2
1640144860000|2021-12-22 03:47:40|938|933|938.1|933.1|938.1|933.1|938|933|2
1640144870000|2021-12-22 03:47:50|938|933|938|933|938|933|938|933|1
1640144920000|2021-12-22 03:48:40|937.9|932.9|937.8|932.8|938|933|937.8|932.8|3
1640144980000|2021-12-22 03:49:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640145060000|2021-12-22 03:51:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640145100000|2021-12-22 03:51:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640145160000|2021-12-22 03:52:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640145200000|2021-12-22 03:53:20|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640145210000|2021-12-22 03:53:30|937.4|932.4|937.3|932.3|937.5|932.5|937.3|932.3|10
1640145220000|2021-12-22 03:53:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640145230000|2021-12-22 03:53:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640145240000|2021-12-22 03:54:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1640145270000|2021-12-22 03:54:30|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1640145390000|2021-12-22 03:56:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640145430000|2021-12-22 03:57:10|937|932|937|932|937|932|937|932|1
1640145460000|2021-12-22 03:57:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640145500000|2021-12-22 03:58:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640145510000|2021-12-22 03:58:30|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640145530000|2021-12-22 03:58:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640145590000|2021-12-22 03:59:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640145600000|2021-12-22 04:00:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640145610000|2021-12-22 04:00:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640145620000|2021-12-22 04:00:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640145630000|2021-12-22 04:00:30|937|932|937.1|932.1|937.1|932.1|937|932|2
1640145670000|2021-12-22 04:01:10|937.2|932.2|937.1|932.1|937.2|932.2|937.1|932.1|2
1640145720000|2021-12-22 04:02:00|937|932|937|932|937|932|937|932|1
1640145830000|2021-12-22 04:03:50|937.1|932.1|937|932|937.1|932.1|937|932|2
1640146050000|2021-12-22 04:07:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640146060000|2021-12-22 04:07:40|937|932|936.9|931.9|937|932|936.9|931.9|4
1640146080000|2021-12-22 04:08:00|937|932|937|932|937|932|937|932|1
1640146150000|2021-12-22 04:09:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640146160000|2021-12-22 04:09:20|937|932|937|932|937|932|937|932|1
1640146180000|2021-12-22 04:09:40|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1640146190000|2021-12-22 04:09:50|937|932|936.9|931.9|937|932|936.9|931.9|2
1640146220000|2021-12-22 04:10:20|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640146250000|2021-12-22 04:10:50|936.6|931.6|936.7|931.7|936.7|931.7|936.6|931.6|4
1640146270000|2021-12-22 04:11:10|936.6|931.6|936.8|931.8|936.8|931.8|936.6|931.6|3
1640146390000|2021-12-22 04:13:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640146400000|2021-12-22 04:13:20|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640146440000|2021-12-22 04:14:00|937|932|937|932|937|932|937|932|1
1640146450000|2021-12-22 04:14:10|936.8|931.8|936.9|931.9|937|932|936.8|931.8|3
1640146460000|2021-12-22 04:14:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640146470000|2021-12-22 04:14:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640146480000|2021-12-22 04:14:40|937|932|936.9|931.9|937|932|936.9|931.9|2
1640146490000|2021-12-22 04:14:50|937|932|937|932|937|932|936.9|931.9|3
1640146500000|2021-12-22 04:15:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640146580000|2021-12-22 04:16:20|937|932|937|932|937|932|937|932|1
1640146590000|2021-12-22 04:16:30|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1640146610000|2021-12-22 04:16:50|936.9|931.9|937.1|932.1|937.1|932.1|936.9|931.9|2
1640146620000|2021-12-22 04:17:00|936.9|931.9|937|932|937|932|936.9|931.9|2
1640146630000|2021-12-22 04:17:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640146650000|2021-12-22 04:17:30|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640146660000|2021-12-22 04:17:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640146920000|2021-12-22 04:22:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640147090000|2021-12-22 04:24:50|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|3
1640147100000|2021-12-22 04:25:00|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1640147230000|2021-12-22 04:27:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640147240000|2021-12-22 04:27:20|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640147250000|2021-12-22 04:27:30|937.1|932.1|936.8|931.8|937.1|932.1|936.8|931.8|3
1640147260000|2021-12-22 04:27:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640147270000|2021-12-22 04:27:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640147310000|2021-12-22 04:28:30|936.9|931.9|936.9|931.9|937|932|936.9|931.9|3
1640147320000|2021-12-22 04:28:40|937|932|937|932|937|932|937|932|1
1640147330000|2021-12-22 04:28:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640147430000|2021-12-22 04:30:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640147440000|2021-12-22 04:30:40|937.3|932.3|937.3|932.3|937.4|932.4|937.2|932.2|13
1640147450000|2021-12-22 04:30:50|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640147500000|2021-12-22 04:31:40|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640147510000|2021-12-22 04:31:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640147520000|2021-12-22 04:32:00|937|932|937.1|932.1|937.1|932.1|937|932|2
1640147530000|2021-12-22 04:32:10|937|932|937|932|937.1|932.1|937|932|5
1640147540000|2021-12-22 04:32:20|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|4
1640147670000|2021-12-22 04:34:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640147840000|2021-12-22 04:37:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640147850000|2021-12-22 04:37:30|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640147870000|2021-12-22 04:37:50|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640147880000|2021-12-22 04:38:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640147940000|2021-12-22 04:39:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640148030000|2021-12-22 04:40:30|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640148040000|2021-12-22 04:40:40|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640148050000|2021-12-22 04:40:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640148080000|2021-12-22 04:41:20|937|932|937|932|937.1|932.1|937|932|3
1640148090000|2021-12-22 04:41:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640148100000|2021-12-22 04:41:40|937|932|937|932|937|932|937|932|1
1640148110000|2021-12-22 04:41:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640148160000|2021-12-22 04:42:40|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640148210000|2021-12-22 04:43:30|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640148240000|2021-12-22 04:44:00|937|932|937.1|932.1|937.1|932.1|937|932|2
1640148260000|2021-12-22 04:44:20|937|932|937.1|932.1|937.1|932.1|937|932|2
1640148300000|2021-12-22 04:45:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640148360000|2021-12-22 04:46:00|937|932|937|932|937|932|937|932|1
1640148370000|2021-12-22 04:46:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640148440000|2021-12-22 04:47:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640148510000|2021-12-22 04:48:30|937|932|937|932|937|932|937|932|1
1640148520000|2021-12-22 04:48:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1640148610000|2021-12-22 04:50:10|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640148650000|2021-12-22 04:50:50|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640148660000|2021-12-22 04:51:00|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640148700000|2021-12-22 04:51:40|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640148710000|2021-12-22 04:51:50|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640148720000|2021-12-22 04:52:00|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|2
1640148760000|2021-12-22 04:52:40|937|932|937.1|932.1|937.1|932.1|937|932|2
1640148820000|2021-12-22 04:53:40|937|932|937|932|937|932|937|932|1
1640148850000|2021-12-22 04:54:10|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640148940000|2021-12-22 04:55:40|937|932|937|932|937|932|937|932|1
1640148960000|2021-12-22 04:56:00|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1640149130000|2021-12-22 04:58:50|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1640149140000|2021-12-22 04:59:00|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|4
1640149150000|2021-12-22 04:59:10|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640149200000|2021-12-22 05:00:00|936.8|931.8|936.8|931.8|936.9|931.9|936.8|931.8|3
1640149300000|2021-12-22 05:01:40|936.9|931.9|936.8|931.8|936.9|931.9|936.8|931.8|2
1640149310000|2021-12-22 05:01:50|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640149320000|2021-12-22 05:02:00|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640149330000|2021-12-22 05:02:10|937|932|937.1|932.1|937.1|932.1|937|932|2
1640149360000|2021-12-22 05:02:40|937|932|937|932|937|932|937|932|1
1640149370000|2021-12-22 05:02:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640149380000|2021-12-22 05:03:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640149400000|2021-12-22 05:03:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640149450000|2021-12-22 05:04:10|937|932|937|932|937|932|937|932|1
1640149460000|2021-12-22 05:04:20|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640149520000|2021-12-22 05:05:20|937.1|932.1|937.1|932.1|937.1|932.1|937|932|3
1640149530000|2021-12-22 05:05:30|937|932|937|932|937.1|932.1|937|932|5
1640149590000|2021-12-22 05:06:30|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640149690000|2021-12-22 05:08:10|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640149750000|2021-12-22 05:09:10|936.7|931.7|936.7|931.7|936.7|931.7|936.7|931.7|1
1640149860000|2021-12-22 05:11:00|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640149910000|2021-12-22 05:11:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640149920000|2021-12-22 05:12:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1640149930000|2021-12-22 05:12:10|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640149950000|2021-12-22 05:12:30|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1640149980000|2021-12-22 05:13:00|936|931|936|931|936|931|936|931|1
1640150040000|2021-12-22 05:14:00|935.8|930.8|935.8|930.8|935.9|930.9|935.7|930.7|7
1640150090000|2021-12-22 05:14:50|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640150210000|2021-12-22 05:16:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640150220000|2021-12-22 05:17:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640150230000|2021-12-22 05:17:10|935.6|930.6|935.7|930.7|935.7|930.7|935.6|930.6|2
1640150240000|2021-12-22 05:17:20|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640150260000|2021-12-22 05:17:40|935.7|930.7|935.8|930.8|935.8|930.8|935.7|930.7|2
1640150280000|2021-12-22 05:18:00|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640150340000|2021-12-22 05:19:00|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640150410000|2021-12-22 05:20:10|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640150450000|2021-12-22 05:20:50|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640150460000|2021-12-22 05:21:00|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|3
1640150470000|2021-12-22 05:21:10|935.6|930.6|935.6|930.6|935.7|930.7|935.6|930.6|3
1640150480000|2021-12-22 05:21:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640150490000|2021-12-22 05:21:30|935.6|930.6|935.6|930.6|935.6|930.6|935.6|930.6|1
1640150510000|2021-12-22 05:21:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640150530000|2021-12-22 05:22:10|935.3|930.3|935.6|930.6|935.6|930.6|935.3|930.3|4
1640150540000|2021-12-22 05:22:20|935.7|930.7|935.7|930.7|935.7|930.7|935.7|930.7|1
1640150550000|2021-12-22 05:22:30|935.8|930.8|935.9|930.9|936|931|935.7|930.7|4
1640150560000|2021-12-22 05:22:40|935.7|930.7|935.6|930.6|935.7|930.7|935.6|930.6|2
1640150580000|2021-12-22 05:23:00|935.5|930.5|935.5|930.5|935.5|930.5|935.5|930.5|1
1640150600000|2021-12-22 05:23:20|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640150650000|2021-12-22 05:24:10|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640150660000|2021-12-22 05:24:20|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640150680000|2021-12-22 05:24:40|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640150690000|2021-12-22 05:24:50|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640150700000|2021-12-22 05:25:00|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640150730000|2021-12-22 05:25:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640150740000|2021-12-22 05:25:40|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640150770000|2021-12-22 05:26:10|935.4|930.4|935.3|930.3|935.4|930.4|935.3|930.3|2
1640150790000|2021-12-22 05:26:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640150800000|2021-12-22 05:26:40|935.3|930.3|935.4|930.4|935.4|930.4|935.3|930.3|2
1640150810000|2021-12-22 05:26:50|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640150830000|2021-12-22 05:27:10|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640150880000|2021-12-22 05:28:00|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|7
1640150890000|2021-12-22 05:28:10|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640150910000|2021-12-22 05:28:30|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1640150930000|2021-12-22 05:28:50|935.2|930.2|935.3|930.3|935.3|930.3|935.2|930.2|2
1640150940000|2021-12-22 05:29:00|935.4|930.4|935.4|930.4|935.4|930.4|935.3|930.3|3
1640150960000|2021-12-22 05:29:20|935.3|930.3|935.3|930.3|935.4|930.4|935.3|930.3|3
1640150970000|2021-12-22 05:29:30|935.4|930.4|935.4|930.4|935.4|930.4|935.4|930.4|1
1640150990000|2021-12-22 05:29:50|935.5|930.5|935.6|930.6|935.6|930.6|935.5|930.5|2
1640151000000|2021-12-22 05:30:00|935.9|930.9|936.1|931.1|936.3|931.3|935.9|930.9|7
1640151010000|2021-12-22 05:30:10|936|931|935.7|930.7|936|931|935.7|930.7|4
1640151020000|2021-12-22 05:30:20|935.9|930.9|935.9|930.9|935.9|930.9|935.9|930.9|1
1640151030000|2021-12-22 05:30:30|936|931|936.2|931.2|936.2|931.2|936|931|5
1640151040000|2021-12-22 05:30:40|936|931|935.9|930.9|936|931|935.9|930.9|2
1640151060000|2021-12-22 05:31:00|935.8|930.8|935.9|930.9|935.9|930.9|935.8|930.8|2
1640151090000|2021-12-22 05:31:30|936.2|931.2|936.3|931.3|936.3|931.3|936.1|931.1|10
1640151100000|2021-12-22 05:31:40|936.2|931.2|935.9|930.9|936.2|931.2|935.9|930.9|3
1640151110000|2021-12-22 05:31:50|936|931|936.1|931.1|936.1|931.1|936|931|2
1640151120000|2021-12-22 05:32:00|935.8|930.8|936.3|931.3|936.3|931.3|935.7|930.7|4
1640151130000|2021-12-22 05:32:10|936.2|931.2|935.8|930.8|936.2|931.2|935.8|930.8|3
1640151140000|2021-12-22 05:32:20|936.1|931.1|936.1|931.1|936.1|931.1|936.1|931.1|1
1640151150000|2021-12-22 05:32:30|936|931|936.1|931.1|936.1|931.1|936|931|2
1640151160000|2021-12-22 05:32:40|936.2|931.2|936.2|931.2|936.2|931.2|936.1|931.1|5
1640151170000|2021-12-22 05:32:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640151180000|2021-12-22 05:33:00|936.4|931.4|936.2|931.2|936.4|931.4|936.2|931.2|3
1640151190000|2021-12-22 05:33:10|936.3|931.3|936.5|931.5|936.5|931.5|936.3|931.3|2
1640151200000|2021-12-22 05:33:20|936.6|931.6|936.6|931.6|936.6|931.6|936.5|931.5|3
1640151210000|2021-12-22 05:33:30|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|2
1640151220000|2021-12-22 05:33:40|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640151260000|2021-12-22 05:34:20|936.4|931.4|936.3|931.3|936.4|931.4|936.3|931.3|2
1640151270000|2021-12-22 05:34:30|936.2|931.2|935.8|930.8|936.3|931.3|935.8|930.8|4
1640151280000|2021-12-22 05:34:40|936.1|931.1|936.1|931.1|936.1|931.1|935.9|930.9|10
1640151290000|2021-12-22 05:34:50|936.2|931.2|936.1|931.1|936.2|931.2|936.1|931.1|2
1640151300000|2021-12-22 05:35:00|935.9|930.9|935.8|930.8|936.1|931.1|935.8|930.8|6
1640151320000|2021-12-22 05:35:20|936.3|931.3|936.2|931.2|936.3|931.3|936.2|931.2|4
1640151330000|2021-12-22 05:35:30|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|4
1640151340000|2021-12-22 05:35:40|936.3|931.3|936.4|931.4|936.4|931.4|936.3|931.3|2
1640151350000|2021-12-22 05:35:50|936.3|931.3|936.3|931.3|936.3|931.3|936.3|931.3|1
1640151360000|2021-12-22 05:36:00|936.4|931.4|936.6|931.6|936.6|931.6|936.4|931.4|2
1640151370000|2021-12-22 05:36:10|936.5|931.5|936.5|931.5|936.5|931.5|936.5|931.5|1
1640151400000|2021-12-22 05:36:40|936.6|931.6|936.6|931.6|936.6|931.6|936.6|931.6|1
1640151420000|2021-12-22 05:37:00|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|3
1640151430000|2021-12-22 05:37:10|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640151450000|2021-12-22 05:37:30|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640151460000|2021-12-22 05:37:40|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640151470000|2021-12-22 05:37:50|936.8|931.8|936.7|931.7|936.8|931.8|936.7|931.7|2
1640151480000|2021-12-22 05:38:00|936.8|931.8|936.8|931.8|936.8|931.8|936.8|931.8|1
1640151490000|2021-12-22 05:38:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640151500000|2021-12-22 05:38:20|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640151520000|2021-12-22 05:38:40|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640151530000|2021-12-22 05:38:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640151540000|2021-12-22 05:39:00|937.7|932.7|937.9|932.9|937.9|932.9|937.6|932.6|4
1640151560000|2021-12-22 05:39:20|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|2
1640151580000|2021-12-22 05:39:40|937.7|932.7|937.7|932.7|937.7|932.7|937.5|932.5|5
1640151590000|2021-12-22 05:39:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640151600000|2021-12-22 05:40:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640151610000|2021-12-22 05:40:10|937.3|932.3|937.7|932.7|937.7|932.7|937.3|932.3|6
1640151620000|2021-12-22 05:40:20|937.5|932.5|937.8|932.8|937.8|932.8|937.5|932.5|5
1640151630000|2021-12-22 05:40:30|937.7|932.7|937.7|932.7|937.9|932.9|937.7|932.7|4
1640151650000|2021-12-22 05:40:50|937.5|932.5|937.6|932.6|937.7|932.7|937.5|932.5|4
1640151670000|2021-12-22 05:41:10|937.3|932.3|937.5|932.5|937.6|932.6|937.3|932.3|5
1640151680000|2021-12-22 05:41:20|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640151690000|2021-12-22 05:41:30|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1640151700000|2021-12-22 05:41:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640151710000|2021-12-22 05:41:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640151730000|2021-12-22 05:42:10|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1640151740000|2021-12-22 05:42:20|937.6|932.6|937.8|932.8|937.8|932.8|937.6|932.6|2
1640151750000|2021-12-22 05:42:30|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640151760000|2021-12-22 05:42:40|938|933|938|933|938.1|933.1|937.7|932.7|5
1640151780000|2021-12-22 05:43:00|937.9|932.9|937.3|932.3|937.9|932.9|937.3|932.3|3
1640151830000|2021-12-22 05:43:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640151870000|2021-12-22 05:44:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640151910000|2021-12-22 05:45:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640151960000|2021-12-22 05:46:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640151970000|2021-12-22 05:46:10|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640152040000|2021-12-22 05:47:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640152050000|2021-12-22 05:47:30|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640152110000|2021-12-22 05:48:30|938|933|938|933|938|933|938|933|1
1640152130000|2021-12-22 05:48:50|937.7|932.7|937.3|932.3|937.7|932.7|937.3|932.3|3
1640152140000|2021-12-22 05:49:00|937.2|932.2|937.2|932.2|937.2|932.2|937.1|932.1|3
1640152170000|2021-12-22 05:49:30|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640152210000|2021-12-22 05:50:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640152220000|2021-12-22 05:50:20|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1640152230000|2021-12-22 05:50:30|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|5
1640152240000|2021-12-22 05:50:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640152250000|2021-12-22 05:50:50|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1640152260000|2021-12-22 05:51:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640152310000|2021-12-22 05:51:50|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640152320000|2021-12-22 05:52:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640152340000|2021-12-22 05:52:20|937.6|932.6|937.7|932.7|937.8|932.8|937.6|932.6|6
1640152440000|2021-12-22 05:54:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640152480000|2021-12-22 05:54:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640152490000|2021-12-22 05:54:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640152530000|2021-12-22 05:55:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640152550000|2021-12-22 05:55:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640152580000|2021-12-22 05:56:20|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640152590000|2021-12-22 05:56:30|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640152600000|2021-12-22 05:56:40|937|932|937|932|937|932|937|932|1
1640152610000|2021-12-22 05:56:50|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640152630000|2021-12-22 05:57:10|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640152650000|2021-12-22 05:57:30|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1640152660000|2021-12-22 05:57:40|937.4|932.4|937.5|932.5|937.5|932.5|937.4|932.4|2
1640152670000|2021-12-22 05:57:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640152690000|2021-12-22 05:58:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640152700000|2021-12-22 05:58:20|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640152730000|2021-12-22 05:58:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640152780000|2021-12-22 05:59:40|938|933|938|933|938|933|938|933|1
1640152790000|2021-12-22 05:59:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640152800000|2021-12-22 06:00:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640152810000|2021-12-22 06:00:10|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|5
1640152820000|2021-12-22 06:00:20|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640152830000|2021-12-22 06:00:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640152890000|2021-12-22 06:01:30|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640152910000|2021-12-22 06:01:50|937.8|932.8|937.9|932.9|937.9|932.9|937.7|932.7|4
1640152920000|2021-12-22 06:02:00|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640153010000|2021-12-22 06:03:30|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1640153020000|2021-12-22 06:03:40|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640153040000|2021-12-22 06:04:00|937.2|932.2|937.2|932.2|937.2|932.2|937.2|932.2|1
1640153060000|2021-12-22 06:04:20|937.1|932.1|937|932|937.1|932.1|937|932|2
1640153100000|2021-12-22 06:05:00|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640153120000|2021-12-22 06:05:20|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|4
1640153130000|2021-12-22 06:05:30|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640153140000|2021-12-22 06:05:40|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640153160000|2021-12-22 06:06:00|937.4|932.4|937.2|932.2|937.4|932.4|937.2|932.2|4
1640153170000|2021-12-22 06:06:10|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640153190000|2021-12-22 06:06:30|937.1|932.1|937.2|932.2|937.2|932.2|937.1|932.1|2
1640153200000|2021-12-22 06:06:40|937.3|932.3|937.5|932.5|937.5|932.5|937.3|932.3|2
1640153210000|2021-12-22 06:06:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640153220000|2021-12-22 06:07:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640153240000|2021-12-22 06:07:20|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640153280000|2021-12-22 06:08:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640153310000|2021-12-22 06:08:30|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640153320000|2021-12-22 06:08:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640153340000|2021-12-22 06:09:00|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|6
1640153350000|2021-12-22 06:09:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640153360000|2021-12-22 06:09:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640153390000|2021-12-22 06:09:50|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|2
1640153400000|2021-12-22 06:10:00|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640153420000|2021-12-22 06:10:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640153440000|2021-12-22 06:10:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640153460000|2021-12-22 06:11:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640153480000|2021-12-22 06:11:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640153500000|2021-12-22 06:11:40|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1640153510000|2021-12-22 06:11:50|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1640153550000|2021-12-22 06:12:30|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1640153560000|2021-12-22 06:12:40|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640153610000|2021-12-22 06:13:30|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640153620000|2021-12-22 06:13:40|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640153630000|2021-12-22 06:13:50|937.2|932.2|937.3|932.3|937.3|932.3|937.2|932.2|2
1640153650000|2021-12-22 06:14:10|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|2
1640153660000|2021-12-22 06:14:20|937.5|932.5|937.5|932.5|937.6|932.6|937.5|932.5|3
1640153680000|2021-12-22 06:14:40|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|4
1640153690000|2021-12-22 06:14:50|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640153740000|2021-12-22 06:15:40|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640153750000|2021-12-22 06:15:50|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1640153780000|2021-12-22 06:16:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640153790000|2021-12-22 06:16:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640153800000|2021-12-22 06:16:40|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640153810000|2021-12-22 06:16:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640153820000|2021-12-22 06:17:00|937.8|932.8|937.8|932.8|937.9|932.9|937.7|932.7|6
1640153840000|2021-12-22 06:17:20|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|2
1640153850000|2021-12-22 06:17:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640153860000|2021-12-22 06:17:40|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1640153870000|2021-12-22 06:17:50|937.9|932.9|938|933|938|933|937.9|932.9|2
1640153900000|2021-12-22 06:18:20|938.1|933.1|938|933|938.1|933.1|938|933|2
1640153910000|2021-12-22 06:18:30|938.1|933.1|938|933|938.1|933.1|938|933|4
1640153920000|2021-12-22 06:18:40|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640153930000|2021-12-22 06:18:50|938|933|938.1|933.1|938.1|933.1|938|933|2
1640153940000|2021-12-22 06:19:00|938|933|938.1|933.1|938.1|933.1|938|933|2
1640153950000|2021-12-22 06:19:10|938|933|938|933|938.1|933.1|938|933|3
1640153960000|2021-12-22 06:19:20|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1640153980000|2021-12-22 06:19:40|938|933|938.1|933.1|938.1|933.1|938|933|2
1640153990000|2021-12-22 06:19:50|938|933|938|933|938.1|933.1|938|933|5
1640154000000|2021-12-22 06:20:00|938.1|933.1|938|933|938.1|933.1|938|933|2
1640154010000|2021-12-22 06:20:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640154020000|2021-12-22 06:20:20|938|933|938.1|933.1|938.1|933.1|938|933|2
1640154030000|2021-12-22 06:20:30|938|933|938.1|933.1|938.1|933.1|938|933|8
1640154050000|2021-12-22 06:20:50|938|933|938.1|933.1|938.1|933.1|938|933|2
1640154060000|2021-12-22 06:21:00|938|933|938.1|933.1|938.1|933.1|938|933|2
1640154100000|2021-12-22 06:21:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640154110000|2021-12-22 06:21:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640154130000|2021-12-22 06:22:10|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1640154300000|2021-12-22 06:25:00|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640154330000|2021-12-22 06:25:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640154410000|2021-12-22 06:26:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640154420000|2021-12-22 06:27:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640154480000|2021-12-22 06:28:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640154510000|2021-12-22 06:28:30|938|933|938|933|938|933|938|933|1
1640154540000|2021-12-22 06:29:00|938.1|933.1|938|933|938.1|933.1|938|933|2
1640154590000|2021-12-22 06:29:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640154610000|2021-12-22 06:30:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640154640000|2021-12-22 06:30:40|938.1|933.1|938|933|938.1|933.1|938|933|2
1640154650000|2021-12-22 06:30:50|938.1|933.1|938|933|938.1|933.1|938|933|4
1640154660000|2021-12-22 06:31:00|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1640154670000|2021-12-22 06:31:10|938|933|938.2|933.2|938.3|933.3|938|933|3
1640154690000|2021-12-22 06:31:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640154720000|2021-12-22 06:32:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640154790000|2021-12-22 06:33:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640154820000|2021-12-22 06:33:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640154840000|2021-12-22 06:34:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640154890000|2021-12-22 06:34:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640154920000|2021-12-22 06:35:20|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1640154930000|2021-12-22 06:35:30|938|933|938|933|938|933|938|933|1
1640154940000|2021-12-22 06:35:40|938.1|933.1|937.9|932.9|938.1|933.1|937.9|932.9|2
1640154960000|2021-12-22 06:36:00|938|933|937.9|932.9|938|933|937.9|932.9|2
1640154970000|2021-12-22 06:36:10|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|7
1640154980000|2021-12-22 06:36:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640154990000|2021-12-22 06:36:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640155000000|2021-12-22 06:36:40|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1640155020000|2021-12-22 06:37:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640155050000|2021-12-22 06:37:30|937.4|932.4|937.5|932.5|937.6|932.6|937.4|932.4|4
1640155060000|2021-12-22 06:37:40|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640155070000|2021-12-22 06:37:50|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640155080000|2021-12-22 06:38:00|937.5|932.5|937.3|932.3|937.5|932.5|937.3|932.3|3
1640155090000|2021-12-22 06:38:10|937.4|932.4|937.4|932.4|937.4|932.4|937.3|932.3|3
1640155100000|2021-12-22 06:38:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640155110000|2021-12-22 06:38:30|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|4
1640155150000|2021-12-22 06:39:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640155160000|2021-12-22 06:39:20|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640155180000|2021-12-22 06:39:40|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|2
1640155200000|2021-12-22 06:40:00|937.4|932.4|937.7|932.7|937.7|932.7|937.4|932.4|6
1640155260000|2021-12-22 06:41:00|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1640155280000|2021-12-22 06:41:20|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|2
1640155320000|2021-12-22 06:42:00|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|4
1640155330000|2021-12-22 06:42:10|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1640155340000|2021-12-22 06:42:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640155350000|2021-12-22 06:42:30|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640155360000|2021-12-22 06:42:40|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|7
1640155370000|2021-12-22 06:42:50|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640155380000|2021-12-22 06:43:00|937.6|932.6|937.3|932.3|937.7|932.7|937.3|932.3|6
1640155390000|2021-12-22 06:43:10|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640155420000|2021-12-22 06:43:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640155440000|2021-12-22 06:44:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640155480000|2021-12-22 06:44:40|938|933|938|933|938|933|938|933|1
1640155540000|2021-12-22 06:45:40|937.9|932.9|937.6|932.6|937.9|932.9|937.6|932.6|3
1640155550000|2021-12-22 06:45:50|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640155560000|2021-12-22 06:46:00|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640155600000|2021-12-22 06:46:40|937.5|932.5|937.5|932.5|937.6|932.6|937.4|932.4|4
1640155610000|2021-12-22 06:46:50|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640155620000|2021-12-22 06:47:00|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640155630000|2021-12-22 06:47:10|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|3
1640155640000|2021-12-22 06:47:20|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640155660000|2021-12-22 06:47:40|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640155670000|2021-12-22 06:47:50|937.3|932.3|937.4|932.4|937.4|932.4|937.2|932.2|4
1640155680000|2021-12-22 06:48:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640155700000|2021-12-22 06:48:20|937.1|932.1|937.1|932.1|937.1|932.1|937.1|932.1|1
1640155720000|2021-12-22 06:48:40|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1640155730000|2021-12-22 06:48:50|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640155740000|2021-12-22 06:49:00|937.4|932.4|937.3|932.3|937.4|932.4|937.3|932.3|2
1640155750000|2021-12-22 06:49:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640155760000|2021-12-22 06:49:20|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640155770000|2021-12-22 06:49:30|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|4
1640155790000|2021-12-22 06:49:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640155800000|2021-12-22 06:50:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|4
1640155810000|2021-12-22 06:50:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640155840000|2021-12-22 06:50:40|937.9|932.9|937.8|932.8|937.9|932.9|937.8|932.8|4
1640155890000|2021-12-22 06:51:30|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640155900000|2021-12-22 06:51:40|937.8|932.8|937.8|932.8|937.9|932.9|937.8|932.8|3
1640155910000|2021-12-22 06:51:50|937.9|932.9|937.8|932.8|937.9|932.9|937.6|932.6|5
1640155920000|2021-12-22 06:52:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1640155930000|2021-12-22 06:52:10|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640155940000|2021-12-22 06:52:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640155950000|2021-12-22 06:52:30|937.6|932.6|937.7|932.7|937.9|932.9|937.6|932.6|8
1640155960000|2021-12-22 06:52:40|937.8|932.8|937.7|932.7|937.8|932.8|937.6|932.6|8
1640155970000|2021-12-22 06:52:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1640155980000|2021-12-22 06:53:00|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640155990000|2021-12-22 06:53:10|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|2
1640156000000|2021-12-22 06:53:20|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|8
1640156010000|2021-12-22 06:53:30|937.8|932.8|937.7|932.7|937.8|932.8|937.6|932.6|7
1640156020000|2021-12-22 06:53:40|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|7
1640156030000|2021-12-22 06:53:50|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|6
1640156040000|2021-12-22 06:54:00|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|3
1640156050000|2021-12-22 06:54:10|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|3
1640156060000|2021-12-22 06:54:20|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640156070000|2021-12-22 06:54:30|937.6|932.6|937.6|932.6|937.7|932.7|937.6|932.6|3
1640156080000|2021-12-22 06:54:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640156110000|2021-12-22 06:55:10|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|4
1640156120000|2021-12-22 06:55:20|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640156190000|2021-12-22 06:56:30|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|3
1640156210000|2021-12-22 06:56:50|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640156230000|2021-12-22 06:57:10|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1640156250000|2021-12-22 06:57:30|937.3|932.3|937.4|932.4|937.4|932.4|937.3|932.3|2
1640156290000|2021-12-22 06:58:10|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640156300000|2021-12-22 06:58:20|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|2
1640156310000|2021-12-22 06:58:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640156320000|2021-12-22 06:58:40|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640156330000|2021-12-22 06:58:50|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640156340000|2021-12-22 06:59:00|937.8|932.8|937.4|932.4|937.8|932.8|937.4|932.4|3
1640156370000|2021-12-22 06:59:30|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640156380000|2021-12-22 06:59:40|937.6|932.6|937.6|932.6|937.7|932.7|937.5|932.5|7
1640156390000|2021-12-22 06:59:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640156400000|2021-12-22 07:00:00|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1640156430000|2021-12-22 07:00:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640156460000|2021-12-22 07:01:00|937.8|932.8|937.6|932.6|937.8|932.8|937.6|932.6|4
1640156470000|2021-12-22 07:01:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640156490000|2021-12-22 07:01:30|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640156540000|2021-12-22 07:02:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640156590000|2021-12-22 07:03:10|937.6|932.6|937.6|932.6|937.7|932.7|937.4|932.4|7
1640156600000|2021-12-22 07:03:20|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|3
1640156620000|2021-12-22 07:03:40|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|4
1640156630000|2021-12-22 07:03:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640156640000|2021-12-22 07:04:00|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1640156660000|2021-12-22 07:04:20|937.7|932.7|938|933|938|933|937.7|932.7|2
1640156670000|2021-12-22 07:04:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640156700000|2021-12-22 07:05:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640156710000|2021-12-22 07:05:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640156730000|2021-12-22 07:05:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640156750000|2021-12-22 07:05:50|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640156760000|2021-12-22 07:06:00|937.7|932.7|938.1|933.1|938.1|933.1|937.7|932.7|5
1640156770000|2021-12-22 07:06:10|938|933|938|933|938|933|938|933|1
1640156780000|2021-12-22 07:06:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640156790000|2021-12-22 07:06:30|938|933|938|933|938.1|933.1|938|933|3
1640156800000|2021-12-22 07:06:40|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640156820000|2021-12-22 07:07:00|938|933|938|933|938|933|937.9|932.9|3
1640156830000|2021-12-22 07:07:10|937.9|932.9|937.9|932.9|938|933|937.9|932.9|5
1640156860000|2021-12-22 07:07:40|938|933|938|933|938|933|938|933|1
1640156870000|2021-12-22 07:07:50|937.9|932.9|937.9|932.9|938|933|937.9|932.9|5
1640156880000|2021-12-22 07:08:00|938|933|937.9|932.9|938|933|937.9|932.9|6
1640156890000|2021-12-22 07:08:10|938|933|938|933|938|933|938|933|1
1640156940000|2021-12-22 07:09:00|938.1|933.1|938|933|938.1|933.1|938|933|2
1640156950000|2021-12-22 07:09:10|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640156980000|2021-12-22 07:09:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640156990000|2021-12-22 07:09:50|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1640157000000|2021-12-22 07:10:00|938.1|933.1|938.1|933.1|938.2|933.2|938.1|933.1|9
1640157050000|2021-12-22 07:10:50|938.2|933.2|938.2|933.2|938.2|933.2|938.1|933.1|3
1640157060000|2021-12-22 07:11:00|938.1|933.1|938.4|933.4|938.4|933.4|938.1|933.1|3
1640157090000|2021-12-22 07:11:30|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640157120000|2021-12-22 07:12:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640157140000|2021-12-22 07:12:20|938.6|933.6|938.6|933.6|938.7|933.7|938.5|933.5|4
1640157150000|2021-12-22 07:12:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640157160000|2021-12-22 07:12:40|938.1|933.1|938|933|938.1|933.1|938|933|2
1640157200000|2021-12-22 07:13:20|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640157240000|2021-12-22 07:14:00|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1640157250000|2021-12-22 07:14:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640157280000|2021-12-22 07:14:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640157290000|2021-12-22 07:14:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|5
1640157300000|2021-12-22 07:15:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|4
1640157330000|2021-12-22 07:15:30|937.9|932.9|938|933|938|933|937.9|932.9|2
1640157350000|2021-12-22 07:15:50|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|3
1640157370000|2021-12-22 07:16:10|938|933|938.2|933.2|938.2|933.2|938|933|2
1640157410000|2021-12-22 07:16:50|938.3|933.3|938.5|933.5|938.5|933.5|938.3|933.3|2
1640157490000|2021-12-22 07:18:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640157500000|2021-12-22 07:18:20|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640157510000|2021-12-22 07:18:30|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1640157520000|2021-12-22 07:18:40|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|3
1640157530000|2021-12-22 07:18:50|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1640157540000|2021-12-22 07:19:00|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1640157550000|2021-12-22 07:19:10|938|933|937.8|932.8|938|933|937.8|932.8|5
1640157560000|2021-12-22 07:19:20|937.9|932.9|938.2|933.2|938.2|933.2|937.9|932.9|2
1640157590000|2021-12-22 07:19:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640157600000|2021-12-22 07:20:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640157610000|2021-12-22 07:20:10|938.3|933.3|938.5|933.5|938.6|933.6|938.3|933.3|6
1640157640000|2021-12-22 07:20:40|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|2
1640157650000|2021-12-22 07:20:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640157660000|2021-12-22 07:21:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640157680000|2021-12-22 07:21:20|938.6|933.6|938.5|933.5|938.7|933.7|938.5|933.5|4
1640157690000|2021-12-22 07:21:30|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640157700000|2021-12-22 07:21:40|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1640157710000|2021-12-22 07:21:50|938.8|933.8|938.9|933.9|938.9|933.9|938.7|933.7|6
1640157720000|2021-12-22 07:22:00|938.8|933.8|938.8|933.8|938.9|933.9|938.7|933.7|9
1640157730000|2021-12-22 07:22:10|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640157740000|2021-12-22 07:22:20|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640157750000|2021-12-22 07:22:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1640157760000|2021-12-22 07:22:40|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1640157780000|2021-12-22 07:23:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640157810000|2021-12-22 07:23:30|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640157820000|2021-12-22 07:23:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640157840000|2021-12-22 07:24:00|938|933|938|933|938|933|938|933|1
1640157850000|2021-12-22 07:24:10|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|2
1640157860000|2021-12-22 07:24:20|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640157930000|2021-12-22 07:25:30|938.3|933.3|938.3|933.3|938.3|933.3|938.2|933.2|3
1640157940000|2021-12-22 07:25:40|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640157960000|2021-12-22 07:26:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640158020000|2021-12-22 07:27:00|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1640158080000|2021-12-22 07:28:00|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640158130000|2021-12-22 07:28:50|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1640158140000|2021-12-22 07:29:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640158150000|2021-12-22 07:29:10|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|4
1640158170000|2021-12-22 07:29:30|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640158200000|2021-12-22 07:30:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640158260000|2021-12-22 07:31:00|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1640158300000|2021-12-22 07:31:40|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|3
1640158310000|2021-12-22 07:31:50|938.1|933.1|938.2|933.2|938.3|933.3|938.1|933.1|4
1640158340000|2021-12-22 07:32:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640158350000|2021-12-22 07:32:30|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640158370000|2021-12-22 07:32:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640158420000|2021-12-22 07:33:40|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|2
1640158430000|2021-12-22 07:33:50|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|4
1640158440000|2021-12-22 07:34:00|938.3|933.3|938.3|933.3|938.4|933.4|938.3|933.3|5
1640158460000|2021-12-22 07:34:20|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1640158470000|2021-12-22 07:34:30|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1640158480000|2021-12-22 07:34:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640158500000|2021-12-22 07:35:00|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640158510000|2021-12-22 07:35:10|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640158520000|2021-12-22 07:35:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640158620000|2021-12-22 07:37:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|4
1640158630000|2021-12-22 07:37:10|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|4
1640158710000|2021-12-22 07:38:30|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640158730000|2021-12-22 07:38:50|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640158740000|2021-12-22 07:39:00|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640158750000|2021-12-22 07:39:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640158830000|2021-12-22 07:40:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640158870000|2021-12-22 07:41:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640158880000|2021-12-22 07:41:20|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1640158890000|2021-12-22 07:41:30|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640158900000|2021-12-22 07:41:40|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640158910000|2021-12-22 07:41:50|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640158920000|2021-12-22 07:42:00|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1640158940000|2021-12-22 07:42:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640158950000|2021-12-22 07:42:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640159110000|2021-12-22 07:45:10|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|5
1640159130000|2021-12-22 07:45:30|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640159140000|2021-12-22 07:45:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640159160000|2021-12-22 07:46:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640159170000|2021-12-22 07:46:10|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640159180000|2021-12-22 07:46:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640159190000|2021-12-22 07:46:30|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|4
1640159210000|2021-12-22 07:46:50|937.8|932.8|938.1|933.1|938.1|933.1|937.8|932.8|2
1640159220000|2021-12-22 07:47:00|938|933|938|933|938|933|938|933|1
1640159230000|2021-12-22 07:47:10|938.1|933.1|938|933|938.1|933.1|938|933|2
1640159280000|2021-12-22 07:48:00|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640159290000|2021-12-22 07:48:10|937.8|932.8|938|933|938|933|937.8|932.8|2
1640159300000|2021-12-22 07:48:20|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640159310000|2021-12-22 07:48:30|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640159320000|2021-12-22 07:48:40|938|933|938|933|938|933|938|933|1
1640159330000|2021-12-22 07:48:50|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|2
1640159350000|2021-12-22 07:49:10|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640159420000|2021-12-22 07:50:20|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640159430000|2021-12-22 07:50:30|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640159530000|2021-12-22 07:52:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640159540000|2021-12-22 07:52:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640159560000|2021-12-22 07:52:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|2
1640159600000|2021-12-22 07:53:20|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640159620000|2021-12-22 07:53:40|938|933|938|933|938|933|938|933|1
1640159630000|2021-12-22 07:53:50|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640159640000|2021-12-22 07:54:00|938|933|937.9|932.9|938|933|937.9|932.9|4
1640159650000|2021-12-22 07:54:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640159670000|2021-12-22 07:54:30|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640159680000|2021-12-22 07:54:40|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640159710000|2021-12-22 07:55:10|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640159740000|2021-12-22 07:55:40|937.9|932.9|937.9|932.9|937.9|932.9|937.9|932.9|1
1640159750000|2021-12-22 07:55:50|938|933|938.1|933.1|938.1|933.1|938|933|2
1640159790000|2021-12-22 07:56:30|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640159800000|2021-12-22 07:56:40|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640159820000|2021-12-22 07:57:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640159830000|2021-12-22 07:57:10|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640159850000|2021-12-22 07:57:30|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640159860000|2021-12-22 07:57:40|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1640159870000|2021-12-22 07:57:50|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640159880000|2021-12-22 07:58:00|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|3
1640159890000|2021-12-22 07:58:10|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640159920000|2021-12-22 07:58:40|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640159930000|2021-12-22 07:58:50|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|4
1640159940000|2021-12-22 07:59:00|938.5|933.5|938.6|933.6|938.7|933.7|938.5|933.5|10
1640159950000|2021-12-22 07:59:10|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1640159960000|2021-12-22 07:59:20|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1640159970000|2021-12-22 07:59:30|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|4
1640159980000|2021-12-22 07:59:40|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1640159990000|2021-12-22 07:59:50|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|3
1640160000000|2021-12-22 08:00:00|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1640160010000|2021-12-22 08:00:10|938.6|933.6|938.5|933.5|938.6|933.6|938.5|933.5|2
1640160020000|2021-12-22 08:00:20|938.4|933.4|938.4|933.4|938.5|933.5|938.4|933.4|9
1640160040000|2021-12-22 08:00:40|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|6
1640160050000|2021-12-22 08:00:50|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640160060000|2021-12-22 08:01:00|938.4|933.4|938.7|933.7|938.7|933.7|938.4|933.4|3
1640160070000|2021-12-22 08:01:10|938.6|933.6|938.3|933.3|938.6|933.6|938.2|933.2|5
1640160080000|2021-12-22 08:01:20|938.2|933.2|938.1|933.1|938.2|933.2|938|933|6
1640160090000|2021-12-22 08:01:30|938.2|933.2|937.8|932.8|938.8|933.8|937.8|932.8|5
1640160100000|2021-12-22 08:01:40|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640160110000|2021-12-22 08:01:50|937.8|932.8|937.8|932.8|937.8|932.8|937.7|932.7|3
1640160120000|2021-12-22 08:02:00|937.7|932.7|938.2|933.2|938.2|933.2|937.7|932.7|2
1640160150000|2021-12-22 08:02:30|938|933|938|933|938|933|937.9|932.9|3
1640160170000|2021-12-22 08:02:50|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640160180000|2021-12-22 08:03:00|938|933|937.9|932.9|938|933|937.9|932.9|2
1640160200000|2021-12-22 08:03:20|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640160220000|2021-12-22 08:03:40|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640160230000|2021-12-22 08:03:50|937.5|932.5|937.7|932.7|937.7|932.7|937.5|932.5|3
1640160240000|2021-12-22 08:04:00|937.6|932.6|937.7|932.7|937.7|932.7|937.6|932.6|6
1640160250000|2021-12-22 08:04:10|937.8|932.8|937.7|932.7|937.8|932.8|937.7|932.7|2
1640160280000|2021-12-22 08:04:40|937.8|932.8|938|933|938|933|937.7|932.7|3
1640160300000|2021-12-22 08:05:00|938.1|933.1|938|933|938.1|933.1|938|933|2
1640160310000|2021-12-22 08:05:10|937.9|932.9|937.9|932.9|938|933|937.9|932.9|3
1640160320000|2021-12-22 08:05:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640160400000|2021-12-22 08:06:40|937.9|932.9|937.9|932.9|937.9|932.9|937.8|932.8|7
1640160410000|2021-12-22 08:06:50|937.8|932.8|937.9|932.9|937.9|932.9|937.8|932.8|2
1640160420000|2021-12-22 08:07:00|938.1|933.1|938.1|933.1|938.1|933.1|938.1|933.1|1
1640160430000|2021-12-22 08:07:10|938|933|938|933|938|933|937.9|932.9|3
1640160440000|2021-12-22 08:07:20|937.9|932.9|938|933|938|933|937.9|932.9|2
1640160450000|2021-12-22 08:07:30|938.1|933.1|938.4|933.4|938.4|933.4|938.1|933.1|2
1640160480000|2021-12-22 08:08:00|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|3
1640160490000|2021-12-22 08:08:10|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1640160500000|2021-12-22 08:08:20|938.5|933.5|938.5|933.5|938.6|933.6|938.5|933.5|5
1640160510000|2021-12-22 08:08:30|938.6|933.6|938.6|933.6|938.6|933.6|938.5|933.5|3
1640160540000|2021-12-22 08:09:00|938.7|933.7|939.1|934.1|939.1|934.1|938.7|933.7|4
1640160560000|2021-12-22 08:09:20|939.2|934.2|939|934|939.2|934.2|939|934|3
1640160570000|2021-12-22 08:09:30|939.1|934.1|939|934|939.1|934.1|939|934|6
1640160580000|2021-12-22 08:09:40|939.1|934.1|939|934|939.1|934.1|939|934|4
1640160590000|2021-12-22 08:09:50|939.1|934.1|939|934|939.1|934.1|939|934|6
1640160600000|2021-12-22 08:10:00|939.1|934.1|939.3|934.3|939.3|934.3|939.1|934.1|3
1640160610000|2021-12-22 08:10:10|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640160650000|2021-12-22 08:10:50|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|2
1640160660000|2021-12-22 08:11:00|939.5|934.5|939.9|934.9|939.9|934.9|939.5|934.5|4
1640160670000|2021-12-22 08:11:10|940|935|940.2|935.2|940.2|935.2|939.9|934.9|3
1640160680000|2021-12-22 08:11:20|940.3|935.3|940.5|935.5|940.6|935.6|940.3|935.3|4
1640160690000|2021-12-22 08:11:30|940.4|935.4|940.5|935.5|940.5|935.5|940.4|935.4|2
1640160700000|2021-12-22 08:11:40|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640160710000|2021-12-22 08:11:50|940.2|935.2|940.2|935.2|940.2|935.2|940.2|935.2|1
1640160720000|2021-12-22 08:12:00|940.1|935.1|940.3|935.3|940.4|935.4|940.1|935.1|9
1640160730000|2021-12-22 08:12:10|940.4|935.4|940.4|935.4|940.4|935.4|940.3|935.3|5
1640160750000|2021-12-22 08:12:30|940.3|935.3|940.5|935.5|940.5|935.5|940.3|935.3|3
1640160770000|2021-12-22 08:12:50|940.4|935.4|940.2|935.2|940.4|935.4|940.2|935.2|3
1640160780000|2021-12-22 08:13:00|940.3|935.3|940.4|935.4|940.4|935.4|940.3|935.3|4
1640160810000|2021-12-22 08:13:30|940.3|935.3|940.3|935.3|940.3|935.3|940.3|935.3|1
1640160830000|2021-12-22 08:13:50|940.4|935.4|940.3|935.3|940.4|935.4|940.2|935.2|5
1640160840000|2021-12-22 08:14:00|940.4|935.4|940.2|935.2|940.5|935.5|940.2|935.2|8
1640160850000|2021-12-22 08:14:10|940.1|935.1|940|935|940.3|935.3|940|935|6
1640160870000|2021-12-22 08:14:30|939.8|934.8|939.9|934.9|940|935|939.8|934.8|3
1640160880000|2021-12-22 08:14:40|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|11
1640160890000|2021-12-22 08:14:50|939.9|934.9|939.8|934.8|939.9|934.9|939.8|934.8|4
1640160900000|2021-12-22 08:15:00|939.7|934.7|939.6|934.6|939.7|934.7|939.6|934.6|8
1640160910000|2021-12-22 08:15:10|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640160920000|2021-12-22 08:15:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640160930000|2021-12-22 08:15:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640160940000|2021-12-22 08:15:40|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1640160950000|2021-12-22 08:15:50|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|5
1640160960000|2021-12-22 08:16:00|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640160980000|2021-12-22 08:16:20|939.7|934.7|939.5|934.5|939.7|934.7|939.4|934.4|4
1640160990000|2021-12-22 08:16:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|6
1640161000000|2021-12-22 08:16:40|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|3
1640161010000|2021-12-22 08:16:50|939.3|934.3|939.3|934.3|939.4|934.4|939.3|934.3|3
1640161020000|2021-12-22 08:17:00|939.4|934.4|939.5|934.5|939.5|934.5|939.3|934.3|4
1640161040000|2021-12-22 08:17:20|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1640161050000|2021-12-22 08:17:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|6
1640161060000|2021-12-22 08:17:40|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1640161070000|2021-12-22 08:17:50|939.6|934.6|939.6|934.6|939.8|934.8|939.5|934.5|10
1640161080000|2021-12-22 08:18:00|939.7|934.7|939.6|934.6|939.7|934.7|939.5|934.5|12
1640161090000|2021-12-22 08:18:10|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640161100000|2021-12-22 08:18:20|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|6
1640161110000|2021-12-22 08:18:30|939.6|934.6|939.7|934.7|939.7|934.7|939.5|934.5|4
1640161120000|2021-12-22 08:18:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640161130000|2021-12-22 08:18:50|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640161140000|2021-12-22 08:19:00|939.5|934.5|939.5|934.5|939.5|934.5|939.4|934.4|7
1640161160000|2021-12-22 08:19:20|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640161170000|2021-12-22 08:19:30|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|10
1640161180000|2021-12-22 08:19:40|939.5|934.5|939.2|934.2|939.5|934.5|939.2|934.2|6
1640161200000|2021-12-22 08:20:00|939.1|934.1|938.8|933.8|939.2|934.2|938.8|933.8|5
1640161210000|2021-12-22 08:20:10|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|5
1640161220000|2021-12-22 08:20:20|938.8|933.8|939|934|939|934|938.8|933.8|8
1640161230000|2021-12-22 08:20:30|938.9|933.9|938.8|933.8|939|934|938.8|933.8|4
1640161260000|2021-12-22 08:21:00|938.9|933.9|938.9|933.9|939|934|938.8|933.8|7
1640161270000|2021-12-22 08:21:10|939|934|938.7|933.7|939|934|938.7|933.7|5
1640161280000|2021-12-22 08:21:20|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1640161290000|2021-12-22 08:21:30|938.5|933.5|938.2|933.2|938.5|933.5|938.2|933.2|2
1640161330000|2021-12-22 08:22:10|938.3|933.3|938.2|933.2|938.3|933.3|938.2|933.2|2
1640161340000|2021-12-22 08:22:20|938.3|933.3|938.4|933.4|938.4|933.4|938.2|933.2|8
1640161350000|2021-12-22 08:22:30|938.6|933.6|938.8|933.8|938.8|933.8|938.6|933.6|3
1640161360000|2021-12-22 08:22:40|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|4
1640161370000|2021-12-22 08:22:50|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|3
1640161380000|2021-12-22 08:23:00|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|2
1640161390000|2021-12-22 08:23:10|938.8|933.8|939|934|939|934|938.8|933.8|2
1640161400000|2021-12-22 08:23:20|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640161420000|2021-12-22 08:23:40|939.2|934.2|939.2|934.2|939.3|934.3|939.2|934.2|3
1640161430000|2021-12-22 08:23:50|939.1|934.1|939.1|934.1|939.1|934.1|939.1|934.1|1
1640161460000|2021-12-22 08:24:20|939|934|939|934|939|934|939|934|1
1640161470000|2021-12-22 08:24:30|939.1|934.1|939|934|939.1|934.1|939|934|4
1640161480000|2021-12-22 08:24:40|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1640161490000|2021-12-22 08:24:50|939|934|939.1|934.1|939.1|934.1|939|934|2
1640161500000|2021-12-22 08:25:00|939|934|938.8|933.8|939|934|938.8|933.8|2
1640161510000|2021-12-22 08:25:10|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|5
1640161520000|2021-12-22 08:25:20|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|2
1640161540000|2021-12-22 08:25:40|938.5|933.5|938.3|933.3|938.5|933.5|938.3|933.3|2
1640161570000|2021-12-22 08:26:10|938.2|933.2|938.2|933.2|938.3|933.3|938.2|933.2|3
1640161580000|2021-12-22 08:26:20|938.3|933.3|938.4|933.4|938.4|933.4|938.2|933.2|4
1640161590000|2021-12-22 08:26:30|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1640161610000|2021-12-22 08:26:50|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1640161620000|2021-12-22 08:27:00|938.7|933.7|938.7|933.7|938.7|933.7|938.7|933.7|1
1640161630000|2021-12-22 08:27:10|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|4
1640161640000|2021-12-22 08:27:20|938.5|933.5|938.5|933.5|938.5|933.5|938.4|933.4|3
1640161720000|2021-12-22 08:28:40|938.4|933.4|938.5|933.5|938.5|933.5|938.4|933.4|4
1640161730000|2021-12-22 08:28:50|938.4|933.4|938.8|933.8|938.8|933.8|938.4|933.4|4
1640161740000|2021-12-22 08:29:00|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1640161750000|2021-12-22 08:29:10|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|4
1640161760000|2021-12-22 08:29:20|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|10
1640161770000|2021-12-22 08:29:30|938.8|933.8|938.8|933.8|938.8|933.8|938.7|933.7|7
1640161780000|2021-12-22 08:29:40|938.7|933.7|938.8|933.8|938.9|933.9|938.7|933.7|8
1640161790000|2021-12-22 08:29:50|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|6
1640161800000|2021-12-22 08:30:00|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|3
1640161810000|2021-12-22 08:30:10|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1640161820000|2021-12-22 08:30:20|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640161830000|2021-12-22 08:30:30|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640161880000|2021-12-22 08:31:20|938.8|933.8|938.7|933.7|938.8|933.8|938.7|933.7|2
1640161900000|2021-12-22 08:31:40|938.6|933.6|938.7|933.7|938.7|933.7|938.6|933.6|2
1640161920000|2021-12-22 08:32:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640161930000|2021-12-22 08:32:10|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|7
1640161950000|2021-12-22 08:32:30|938.6|933.6|938.6|933.6|938.7|933.7|938.6|933.6|5
1640161970000|2021-12-22 08:32:50|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1640161980000|2021-12-22 08:33:00|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|4
1640161990000|2021-12-22 08:33:10|938.5|933.5|938.3|933.3|938.6|933.6|938.3|933.3|7
1640162000000|2021-12-22 08:33:20|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640162010000|2021-12-22 08:33:30|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|2
1640162050000|2021-12-22 08:34:10|938|933|938.1|933.1|938.1|933.1|938|933|2
1640162060000|2021-12-22 08:34:20|938|933|938.1|933.1|938.1|933.1|938|933|2
1640162100000|2021-12-22 08:35:00|938|933|937.6|932.6|938.1|933.1|937.6|932.6|8
1640162110000|2021-12-22 08:35:10|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640162120000|2021-12-22 08:35:20|937.8|932.8|937.8|932.8|937.8|932.8|937.8|932.8|1
1640162130000|2021-12-22 08:35:30|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640162140000|2021-12-22 08:35:40|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|2
1640162150000|2021-12-22 08:35:50|937.5|932.5|937.4|932.4|937.5|932.5|937.3|932.3|7
1640162160000|2021-12-22 08:36:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640162170000|2021-12-22 08:36:10|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640162180000|2021-12-22 08:36:20|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|2
1640162200000|2021-12-22 08:36:40|937.7|932.7|937.7|932.7|937.8|932.8|937.7|932.7|5
1640162210000|2021-12-22 08:36:50|937.6|932.6|937.6|932.6|937.6|932.6|937.6|932.6|1
1640162220000|2021-12-22 08:37:00|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640162230000|2021-12-22 08:37:10|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640162240000|2021-12-22 08:37:20|937.7|932.7|937.7|932.7|937.7|932.7|937.7|932.7|1
1640162270000|2021-12-22 08:37:50|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640162280000|2021-12-22 08:38:00|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640162290000|2021-12-22 08:38:10|937.4|932.4|937.6|932.6|937.6|932.6|937.4|932.4|5
1640162300000|2021-12-22 08:38:20|937.7|932.7|937.7|932.7|937.7|932.7|937.6|932.6|3
1640162340000|2021-12-22 08:39:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|4
1640162360000|2021-12-22 08:39:20|937.4|932.4|937.4|932.4|937.5|932.5|937.4|932.4|3
1640162370000|2021-12-22 08:39:30|937.5|932.5|937.4|932.4|937.5|932.5|937.4|932.4|2
1640162380000|2021-12-22 08:39:40|937.5|932.5|937.6|932.6|937.6|932.6|937.5|932.5|2
1640162390000|2021-12-22 08:39:50|937.5|932.5|937.5|932.5|937.5|932.5|937.5|932.5|1
1640162400000|2021-12-22 08:40:00|937.6|932.6|937.5|932.5|937.6|932.6|937.5|932.5|2
1640162410000|2021-12-22 08:40:10|937.6|932.6|937.2|932.2|937.6|932.6|937.1|932.1|6
1640162420000|2021-12-22 08:40:20|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1640162430000|2021-12-22 08:40:30|937.4|932.4|937.8|932.8|937.8|932.8|937.4|932.4|3
1640162440000|2021-12-22 08:40:40|937.9|932.9|938|933|938|933|937.9|932.9|2
1640162470000|2021-12-22 08:41:10|938.2|933.2|938.3|933.3|938.3|933.3|938.2|933.2|2
1640162480000|2021-12-22 08:41:20|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1640162490000|2021-12-22 08:41:30|938.3|933.3|938.3|933.3|938.3|933.3|938.3|933.3|1
1640162500000|2021-12-22 08:41:40|938.4|933.4|938.3|933.3|938.4|933.4|938.3|933.3|2
1640162510000|2021-12-22 08:41:50|938.4|933.4|937.9|932.9|938.4|933.4|937.9|932.9|3
1640162520000|2021-12-22 08:42:00|938.2|933.2|938.2|933.2|938.2|933.2|938.2|933.2|1
1640162530000|2021-12-22 08:42:10|938.3|933.3|938.5|933.5|938.5|933.5|938.3|933.3|3
1640162540000|2021-12-22 08:42:20|938.3|933.3|938.8|933.8|938.8|933.8|938.3|933.3|5
1640162550000|2021-12-22 08:42:30|938.7|933.7|938.7|933.7|938.8|933.8|938.7|933.7|9
1640162570000|2021-12-22 08:42:50|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1640162580000|2021-12-22 08:43:00|938.7|933.7|938.9|933.9|938.9|933.9|938.7|933.7|2
1640162590000|2021-12-22 08:43:10|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|12
1640162600000|2021-12-22 08:43:20|938.7|933.7|938.7|933.7|938.7|933.7|938.6|933.6|3
1640162620000|2021-12-22 08:43:40|938.8|933.8|938.9|933.9|938.9|933.9|938.8|933.8|6
1640162630000|2021-12-22 08:43:50|938.8|933.8|939|934|939|934|938.8|933.8|3
1640162640000|2021-12-22 08:44:00|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|4
1640162690000|2021-12-22 08:44:50|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640162700000|2021-12-22 08:45:00|938.8|933.8|939|934|939|934|938.8|933.8|5
1640162710000|2021-12-22 08:45:10|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640162720000|2021-12-22 08:45:20|939|934|939|934|939|934|939|934|1
1640162730000|2021-12-22 08:45:30|938.9|933.9|938.8|933.8|938.9|933.9|938.8|933.8|2
1640162750000|2021-12-22 08:45:50|938.9|933.9|938.9|933.9|938.9|933.9|938.8|933.8|7
1640162760000|2021-12-22 08:46:00|938.8|933.8|939|934|939|934|938.8|933.8|5
1640162770000|2021-12-22 08:46:10|938.9|933.9|938.9|933.9|938.9|933.9|938.9|933.9|1
1640162780000|2021-12-22 08:46:20|938.8|933.8|939|934|939|934|938.8|933.8|3
1640162790000|2021-12-22 08:46:30|938.9|933.9|939|934|939|934|938.9|933.9|2
1640162800000|2021-12-22 08:46:40|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640162810000|2021-12-22 08:46:50|938.8|933.8|938.8|933.8|938.8|933.8|938.8|933.8|1
1640162820000|2021-12-22 08:47:00|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|5
1640162830000|2021-12-22 08:47:10|938.5|933.5|938.5|933.5|938.5|933.5|938.5|933.5|1
1640162840000|2021-12-22 08:47:20|939|934|939|934|939|934|939|934|1
1640162880000|2021-12-22 08:48:00|938.9|933.9|938.9|933.9|939|934|938.9|933.9|3
1640162890000|2021-12-22 08:48:10|939|934|939|934|939|934|939|934|1
1640162930000|2021-12-22 08:48:50|939.1|934.1|939.4|934.4|939.4|934.4|939.1|934.1|2
1640162980000|2021-12-22 08:49:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640163020000|2021-12-22 08:50:20|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640163030000|2021-12-22 08:50:30|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640163040000|2021-12-22 08:50:40|939.4|934.4|939.4|934.4|939.5|934.5|939.4|934.4|3
1640163050000|2021-12-22 08:50:50|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640163060000|2021-12-22 08:51:00|939.4|934.4|939.6|934.6|939.6|934.6|939.4|934.4|3
1640163080000|2021-12-22 08:51:20|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640163090000|2021-12-22 08:51:30|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|9
1640163100000|2021-12-22 08:51:40|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640163110000|2021-12-22 08:51:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640163140000|2021-12-22 08:52:20|939.6|934.6|939.6|934.6|939.6|934.6|939.6|934.6|1
1640163150000|2021-12-22 08:52:30|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640163160000|2021-12-22 08:52:40|939.5|934.5|939.5|934.5|939.6|934.6|939.5|934.5|7
1640163170000|2021-12-22 08:52:50|939.6|934.6|939.5|934.5|939.6|934.6|939.5|934.5|2
1640163180000|2021-12-22 08:53:00|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|2
1640163200000|2021-12-22 08:53:20|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|2
1640163210000|2021-12-22 08:53:30|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|14
1640163220000|2021-12-22 08:53:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640163230000|2021-12-22 08:53:50|939.1|934.1|939|934|939.1|934.1|939|934|2
1640163240000|2021-12-22 08:54:00|939.1|934.1|939.1|934.1|939.1|934.1|939|934|3
1640163270000|2021-12-22 08:54:30|939|934|939.1|934.1|939.1|934.1|939|934|6
1640163280000|2021-12-22 08:54:40|939|934|938.9|933.9|939|934|938.8|933.8|4
1640163290000|2021-12-22 08:54:50|939|934|939.1|934.1|939.1|934.1|939|934|2
1640163310000|2021-12-22 08:55:10|939|934|939|934|939|934|939|934|1
1640163320000|2021-12-22 08:55:20|939.1|934.1|939.1|934.1|939.1|934.1|939|934|5
1640163330000|2021-12-22 08:55:30|939|934|939.1|934.1|939.1|934.1|939|934|2
1640163340000|2021-12-22 08:55:40|939|934|939|934|939.1|934.1|939|934|7
1640163350000|2021-12-22 08:55:50|939.1|934.1|939|934|939.1|934.1|938.9|933.9|4
1640163360000|2021-12-22 08:56:00|938.9|933.9|939.1|934.1|939.1|934.1|938.9|933.9|3
1640163400000|2021-12-22 08:56:40|939.2|934.2|939.2|934.2|939.2|934.2|939.2|934.2|1
1640163450000|2021-12-22 08:57:30|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|2
1640163480000|2021-12-22 08:58:00|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|2
1640163490000|2021-12-22 08:58:10|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640163520000|2021-12-22 08:58:40|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1640163530000|2021-12-22 08:58:50|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1640163550000|2021-12-22 08:59:10|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|2
1640163580000|2021-12-22 08:59:40|939.5|934.5|939.5|934.5|939.5|934.5|939.5|934.5|1
1640163600000|2021-12-22 09:00:00|939.4|934.4|939.3|934.3|939.4|934.4|939.2|934.2|11
1640163610000|2021-12-22 09:00:10|939.4|934.4|939.4|934.4|939.4|934.4|939.3|934.3|5
1640163620000|2021-12-22 09:00:20|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|2
1640163650000|2021-12-22 09:00:50|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|4
1640163660000|2021-12-22 09:01:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|2
1640163670000|2021-12-22 09:01:10|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|6
1640163690000|2021-12-22 09:01:30|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|4
1640163700000|2021-12-22 09:01:40|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640163710000|2021-12-22 09:01:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640163730000|2021-12-22 09:02:10|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|6
1640163740000|2021-12-22 09:02:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640163750000|2021-12-22 09:02:30|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640163800000|2021-12-22 09:03:20|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640163820000|2021-12-22 09:03:40|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|5
1640163840000|2021-12-22 09:04:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640163850000|2021-12-22 09:04:10|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640163860000|2021-12-22 09:04:20|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640163910000|2021-12-22 09:05:10|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640163920000|2021-12-22 09:05:20|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1640163950000|2021-12-22 09:05:50|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640163960000|2021-12-22 09:06:00|939.7|934.7|940|935|940|935|939.7|934.7|6
1640163970000|2021-12-22 09:06:10|939.9|934.9|940|935|940|935|939.9|934.9|8
1640163980000|2021-12-22 09:06:20|939.9|934.9|939.9|934.9|940|935|939.9|934.9|5
1640163990000|2021-12-22 09:06:30|940|935|940|935|940|935|939.9|934.9|3
1640164000000|2021-12-22 09:06:40|939.9|934.9|939.9|934.9|939.9|934.9|939.9|934.9|1
1640164040000|2021-12-22 09:07:20|940|935|939.9|934.9|940|935|939.9|934.9|2
1640164090000|2021-12-22 09:08:10|940|935|940|935|940.1|935.1|940|935|3
1640164100000|2021-12-22 09:08:20|940.1|935.1|940.1|935.1|940.1|935.1|940.1|935.1|1
1640164120000|2021-12-22 09:08:40|940.2|935.2|940.1|935.1|940.2|935.2|940.1|935.1|2
1640164140000|2021-12-22 09:09:00|940|935|939.9|934.9|940.1|935.1|939.8|934.8|6
1640164150000|2021-12-22 09:09:10|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|2
1640164160000|2021-12-22 09:09:20|939.8|934.8|939.8|934.8|939.8|934.8|939.7|934.7|3
1640164170000|2021-12-22 09:09:30|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|10
1640164180000|2021-12-22 09:09:40|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|4
1640164190000|2021-12-22 09:09:50|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|3
1640164200000|2021-12-22 09:10:00|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|6
1640164210000|2021-12-22 09:10:10|939.7|934.7|939.8|934.8|939.8|934.8|939.7|934.7|2
1640164220000|2021-12-22 09:10:20|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1640164230000|2021-12-22 09:10:30|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1640164240000|2021-12-22 09:10:40|939.7|934.7|939.9|934.9|939.9|934.9|939.7|934.7|7
1640164250000|2021-12-22 09:10:50|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|4
1640164260000|2021-12-22 09:11:00|940|935|939.9|934.9|940|935|939.9|934.9|2
1640164270000|2021-12-22 09:11:10|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|2
1640164290000|2021-12-22 09:11:30|939.8|934.8|939.9|934.9|939.9|934.9|939.8|934.8|14
1640164300000|2021-12-22 09:11:40|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|9
1640164310000|2021-12-22 09:11:50|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|3
1640164330000|2021-12-22 09:12:10|939.5|934.5|939.6|934.6|939.6|934.6|939.5|934.5|4
1640164340000|2021-12-22 09:12:20|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1640164350000|2021-12-22 09:12:30|940|935|939.8|934.8|940|935|939.7|934.7|9
1640164360000|2021-12-22 09:12:40|939.7|934.7|939.7|934.7|939.8|934.8|939.7|934.7|5
1640164370000|2021-12-22 09:12:50|939.8|934.8|940|935|940|935|939.7|934.7|5
1640164380000|2021-12-22 09:13:00|939.9|934.9|940|935|940.1|935.1|939.9|934.9|4
1640164390000|2021-12-22 09:13:10|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1640164400000|2021-12-22 09:13:20|940.2|935.2|940.1|935.1|940.2|935.2|940|935|3
1640164410000|2021-12-22 09:13:30|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|5
1640164420000|2021-12-22 09:13:40|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|2
1640164440000|2021-12-22 09:14:00|940.4|935.4|940.9|935.9|941|936|940.4|935.4|8
1640164450000|2021-12-22 09:14:10|941|936|941.1|936.1|941.1|936.1|941|936|4
1640164460000|2021-12-22 09:14:20|941|936|940.8|935.8|941|936|940.8|935.8|2
1640164470000|2021-12-22 09:14:30|940.9|935.9|941|936|941|936|940.9|935.9|2
1640164480000|2021-12-22 09:14:40|941.1|936.1|941.1|936.1|941.1|936.1|941|936|5
1640164490000|2021-12-22 09:14:50|941.2|936.2|941.3|936.3|941.4|936.4|941.2|936.2|5
1640164500000|2021-12-22 09:15:00|941.2|936.2|941.1|936.1|941.3|936.3|941|936|5
1640164510000|2021-12-22 09:15:10|941|936|940.8|935.8|941.1|936.1|940.8|935.8|9
1640164530000|2021-12-22 09:15:30|940.9|935.9|940.8|935.8|940.9|935.9|940.8|935.8|4
1640164540000|2021-12-22 09:15:40|940.9|935.9|940.9|935.9|940.9|935.9|940.9|935.9|1
1640164550000|2021-12-22 09:15:50|941|936|941.1|936.1|941.1|936.1|941|936|2
1640164560000|2021-12-22 09:16:00|941|936|940.9|935.9|941.1|936.1|940.9|935.9|11
1640164570000|2021-12-22 09:16:10|941|936|941.1|936.1|941.1|936.1|941|936|2
1640164640000|2021-12-22 09:17:20|941.2|936.2|941.3|936.3|941.3|936.3|941.2|936.2|2
1640164650000|2021-12-22 09:17:30|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|3
1640164660000|2021-12-22 09:17:40|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|2
1640164670000|2021-12-22 09:17:50|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|4
1640164680000|2021-12-22 09:18:00|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1640164700000|2021-12-22 09:18:20|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1640164720000|2021-12-22 09:18:40|941.7|936.7|941.7|936.7|941.7|936.7|941.7|936.7|1
1640164730000|2021-12-22 09:18:50|941.8|936.8|941.6|936.6|941.8|936.8|941.5|936.5|3
1640164740000|2021-12-22 09:19:00|941.5|936.5|941.5|936.5|941.5|936.5|941.5|936.5|1
1640164760000|2021-12-22 09:19:20|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1640164770000|2021-12-22 09:19:30|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1640164780000|2021-12-22 09:19:40|942|937|942|937|942|937|941.9|936.9|3
1640164790000|2021-12-22 09:19:50|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1640164800000|2021-12-22 09:20:00|941.9|936.9|942|937|942|937|941.9|936.9|2
1640164810000|2021-12-22 09:20:10|942.1|937.1|942.2|937.2|942.2|937.2|942|937|10
1640164820000|2021-12-22 09:20:20|942.3|937.3|942.2|937.2|942.3|937.3|942.1|937.1|6
1640164830000|2021-12-22 09:20:30|942.1|937.1|942|937|942.1|937.1|942|937|2
1640164840000|2021-12-22 09:20:40|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1640164860000|2021-12-22 09:21:00|942.1|937.1|942.3|937.3|942.4|937.4|942.1|937.1|5
1640164870000|2021-12-22 09:21:10|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1640164900000|2021-12-22 09:21:40|942|937|942.3|937.3|942.3|937.3|942|937|3
1640164910000|2021-12-22 09:21:50|942.2|937.2|942.2|937.2|942.3|937.3|942.2|937.2|7
1640164920000|2021-12-22 09:22:00|942.1|937.1|942.3|937.3|942.3|937.3|942.1|937.1|4
1640164930000|2021-12-22 09:22:10|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|2
1640164940000|2021-12-22 09:22:20|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1640164960000|2021-12-22 09:22:40|942|937|941.8|936.8|942|937|941.8|936.8|2
1640164980000|2021-12-22 09:23:00|941.7|936.7|942.1|937.1|942.1|937.1|941.6|936.6|8
1640164990000|2021-12-22 09:23:10|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1640165000000|2021-12-22 09:23:20|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1640165010000|2021-12-22 09:23:30|942.2|937.2|942.3|937.3|942.3|937.3|942.2|937.2|4
1640165020000|2021-12-22 09:23:40|942.2|937.2|942.2|937.2|942.2|937.2|942.2|937.2|1
1640165040000|2021-12-22 09:24:00|942.1|937.1|942.2|937.2|942.2|937.2|942.1|937.1|2
1640165050000|2021-12-22 09:24:10|942.3|937.3|942.3|937.3|942.3|937.3|942.3|937.3|1
1640165060000|2021-12-22 09:24:20|942.4|937.4|942.2|937.2|942.4|937.4|942.2|937.2|3
1640165070000|2021-12-22 09:24:30|942.1|937.1|942.1|937.1|942.1|937.1|942|937|5
1640165080000|2021-12-22 09:24:40|942|937|941.9|936.9|942|937|941.9|936.9|2
1640165090000|2021-12-22 09:24:50|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1640165100000|2021-12-22 09:25:00|941.8|936.8|941.7|936.7|941.9|936.9|941.6|936.6|16
1640165110000|2021-12-22 09:25:10|941.6|936.6|941.6|936.6|941.6|936.6|941.6|936.6|1
1640165120000|2021-12-22 09:25:20|941.7|936.7|941.8|936.8|941.8|936.8|941.6|936.6|8
1640165130000|2021-12-22 09:25:30|941.9|936.9|941.9|936.9|941.9|936.9|941.9|936.9|1
1640165150000|2021-12-22 09:25:50|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|3
1640165160000|2021-12-22 09:26:00|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1640165170000|2021-12-22 09:26:10|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|3
1640165180000|2021-12-22 09:26:20|942|937|942.3|937.3|942.3|937.3|942|937|3
1640165190000|2021-12-22 09:26:30|942.4|937.4|942.4|937.4|942.5|937.5|942.4|937.4|5
1640165200000|2021-12-22 09:26:40|942.3|937.3|942.2|937.2|942.3|937.3|942.2|937.2|2
1640165210000|2021-12-22 09:26:50|942.3|937.3|942.5|937.5|942.5|937.5|942.3|937.3|3
1640165220000|2021-12-22 09:27:00|942.4|937.4|942.5|937.5|942.6|937.6|942.4|937.4|6
1640165230000|2021-12-22 09:27:10|942.6|937.6|942.6|937.6|942.6|937.6|942.5|937.5|3
1640165240000|2021-12-22 09:27:20|942.7|937.7|942.9|937.9|942.9|937.9|942.7|937.7|2
1640165250000|2021-12-22 09:27:30|942.8|937.8|942.9|937.9|942.9|937.9|942.8|937.8|2
1640165260000|2021-12-22 09:27:40|943|938|943|938|943|938|943|938|1
1640165280000|2021-12-22 09:28:00|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|5
1640165290000|2021-12-22 09:28:10|942.7|937.7|942.6|937.6|942.7|937.7|942.6|937.6|2
1640165300000|2021-12-22 09:28:20|942.7|937.7|942.7|937.7|942.7|937.7|942.6|937.6|9
1640165310000|2021-12-22 09:28:30|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1640165330000|2021-12-22 09:28:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1640165340000|2021-12-22 09:29:00|942.6|937.6|942.6|937.6|942.7|937.7|942.6|937.6|3
1640165360000|2021-12-22 09:29:20|942.5|937.5|942.5|937.5|942.5|937.5|942.5|937.5|1
1640165380000|2021-12-22 09:29:40|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1640165390000|2021-12-22 09:29:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1640165400000|2021-12-22 09:30:00|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640165430000|2021-12-22 09:30:30|943|938|943|938|943|938|943|938|1
1640165440000|2021-12-22 09:30:40|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640165450000|2021-12-22 09:30:50|943|938|943.2|938.2|943.2|938.2|943|938|3
1640165460000|2021-12-22 09:31:00|943.1|938.1|943.1|938.1|943.1|938.1|943|938|5
1640165470000|2021-12-22 09:31:10|943|938|942.9|937.9|943.1|938.1|942.9|937.9|8
1640165480000|2021-12-22 09:31:20|943|938|942.9|937.9|943|938|942.9|937.9|8
1640165490000|2021-12-22 09:31:30|942.8|937.8|942.7|937.7|942.8|937.8|942.4|937.4|8
1640165510000|2021-12-22 09:31:50|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1640165540000|2021-12-22 09:32:20|942.9|937.9|942.8|937.8|942.9|937.9|942.8|937.8|4
1640165550000|2021-12-22 09:32:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640165580000|2021-12-22 09:33:00|943|938|943|938|943|938|943|938|1
1640165590000|2021-12-22 09:33:10|943.1|938.1|943.1|938.1|943.2|938.2|943.1|938.1|5
1640165610000|2021-12-22 09:33:30|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1640165630000|2021-12-22 09:33:50|943|938|943|938|943|938|943|938|1
1640165640000|2021-12-22 09:34:00|943.1|938.1|943.3|938.3|943.3|938.3|943|938|4
1640165660000|2021-12-22 09:34:20|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1640165670000|2021-12-22 09:34:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640165680000|2021-12-22 09:34:40|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|7
1640165700000|2021-12-22 09:35:00|943|938|943.5|938.5|943.5|938.5|943|938|9
1640165710000|2021-12-22 09:35:10|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1640165720000|2021-12-22 09:35:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1640165730000|2021-12-22 09:35:30|943.6|938.6|943.5|938.5|943.6|938.6|943.4|938.4|5
1640165750000|2021-12-22 09:35:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640165760000|2021-12-22 09:36:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640165780000|2021-12-22 09:36:20|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|3
1640165790000|2021-12-22 09:36:30|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1640165800000|2021-12-22 09:36:40|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1640165870000|2021-12-22 09:37:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1640165880000|2021-12-22 09:38:00|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1640165890000|2021-12-22 09:38:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|4
1640165900000|2021-12-22 09:38:20|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|6
1640165910000|2021-12-22 09:38:30|944|939|944.2|939.2|944.2|939.2|944|939|9
1640165920000|2021-12-22 09:38:40|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|3
1640165930000|2021-12-22 09:38:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640165940000|2021-12-22 09:39:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1640165950000|2021-12-22 09:39:10|944|939|944|939|944|939|943.9|938.9|3
1640165960000|2021-12-22 09:39:20|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1640165980000|2021-12-22 09:39:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1640165990000|2021-12-22 09:39:50|944|939|944|939|944|939|943.9|938.9|5
1640166000000|2021-12-22 09:40:00|943.9|938.9|944|939|944|939|943.9|938.9|2
1640166010000|2021-12-22 09:40:10|943.9|938.9|944|939|944|939|943.9|938.9|6
1640166030000|2021-12-22 09:40:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1640166040000|2021-12-22 09:40:40|943.8|938.8|944|939|944|939|943.8|938.8|2
1640166060000|2021-12-22 09:41:00|944.1|939.1|944.3|939.3|944.3|939.3|944.1|939.1|3
1640166070000|2021-12-22 09:41:10|944.2|939.2|944|939|944.2|939.2|944|939|2
1640166080000|2021-12-22 09:41:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640166090000|2021-12-22 09:41:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1640166100000|2021-12-22 09:41:40|944|939|944|939|944|939|944|939|1
1640166110000|2021-12-22 09:41:50|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1640166120000|2021-12-22 09:42:00|944|939|944.1|939.1|944.1|939.1|944|939|2
1640166130000|2021-12-22 09:42:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640166150000|2021-12-22 09:42:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1640166160000|2021-12-22 09:42:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640166180000|2021-12-22 09:43:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640166190000|2021-12-22 09:43:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1640166200000|2021-12-22 09:43:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640166210000|2021-12-22 09:43:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1640166240000|2021-12-22 09:44:00|944|939|944|939|944|939|944|939|1
1640166250000|2021-12-22 09:44:10|943.9|938.9|944|939|944|939|943.9|938.9|6
1640166260000|2021-12-22 09:44:20|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1640166270000|2021-12-22 09:44:30|944|939|944.1|939.1|944.1|939.1|944|939|2
1640166280000|2021-12-22 09:44:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640166300000|2021-12-22 09:45:00|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|5
1640166320000|2021-12-22 09:45:20|944.2|939.2|944.5|939.5|944.5|939.5|944.2|939.2|2
1640166330000|2021-12-22 09:45:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640166340000|2021-12-22 09:45:40|943.8|938.8|943.7|938.7|943.8|938.8|943.6|938.6|4
1640166350000|2021-12-22 09:45:50|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640166360000|2021-12-22 09:46:00|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|2
1640166370000|2021-12-22 09:46:10|943.7|938.7|943.7|938.7|943.9|938.9|943.7|938.7|4
1640166380000|2021-12-22 09:46:20|943.6|938.6|943.7|938.7|943.7|938.7|943.5|938.5|4
1640166390000|2021-12-22 09:46:30|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|6
1640166400000|2021-12-22 09:46:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1640166410000|2021-12-22 09:46:50|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640166430000|2021-12-22 09:47:10|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|7
1640166440000|2021-12-22 09:47:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|4
1640166450000|2021-12-22 09:47:30|943.6|938.6|943.1|938.1|943.6|938.6|943.1|938.1|3
1640166460000|2021-12-22 09:47:40|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640166480000|2021-12-22 09:48:00|943.3|938.3|943.1|938.1|943.3|938.3|943.1|938.1|11
1640166490000|2021-12-22 09:48:10|943.2|938.2|943.2|938.2|943.2|938.2|943.1|938.1|3
1640166510000|2021-12-22 09:48:30|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1640166520000|2021-12-22 09:48:40|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|3
1640166530000|2021-12-22 09:48:50|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640166540000|2021-12-22 09:49:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1640166550000|2021-12-22 09:49:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1640166560000|2021-12-22 09:49:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640166570000|2021-12-22 09:49:30|943.3|938.3|943.5|938.5|943.5|938.5|943.2|938.2|5
1640166600000|2021-12-22 09:50:00|943.6|938.6|944|939|944.1|939.1|943.6|938.6|6
1640166610000|2021-12-22 09:50:10|944.1|939.1|943.7|938.7|944.1|939.1|943.7|938.7|3
1640166620000|2021-12-22 09:50:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640166630000|2021-12-22 09:50:30|943.9|938.9|944|939|944|939|943.8|938.8|3
1640166650000|2021-12-22 09:50:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640166660000|2021-12-22 09:51:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1640166670000|2021-12-22 09:51:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640166680000|2021-12-22 09:51:20|944.1|939.1|944|939|944.1|939.1|944|939|2
1640166690000|2021-12-22 09:51:30|944.1|939.1|944|939|944.1|939.1|944|939|4
1640166700000|2021-12-22 09:51:40|943.9|938.9|944|939|944|939|943.9|938.9|2
1640166710000|2021-12-22 09:51:50|944.1|939.1|944|939|944.1|939.1|944|939|4
1640166720000|2021-12-22 09:52:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640166740000|2021-12-22 09:52:20|944|939|943.9|938.9|944|939|943.9|938.9|2
1640166750000|2021-12-22 09:52:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640166760000|2021-12-22 09:52:40|943.7|938.7|943.8|938.8|943.9|938.9|943.7|938.7|4
1640166770000|2021-12-22 09:52:50|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|5
1640166780000|2021-12-22 09:53:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640166810000|2021-12-22 09:53:30|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|6
1640166830000|2021-12-22 09:53:50|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1640166840000|2021-12-22 09:54:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640166850000|2021-12-22 09:54:10|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1640166880000|2021-12-22 09:54:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1640166900000|2021-12-22 09:55:00|944|939|944|939|944|939|943.9|938.9|5
1640166910000|2021-12-22 09:55:10|943.9|938.9|944|939|944|939|943.9|938.9|4
1640166920000|2021-12-22 09:55:20|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1640166930000|2021-12-22 09:55:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1640166940000|2021-12-22 09:55:40|944|939|943.9|938.9|944|939|943.9|938.9|4
1640166950000|2021-12-22 09:55:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640166980000|2021-12-22 09:56:20|943.7|938.7|943.8|938.8|943.8|938.8|943.6|938.6|4
1640166990000|2021-12-22 09:56:30|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1640167000000|2021-12-22 09:56:40|944.4|939.4|944.2|939.2|944.4|939.4|944.2|939.2|2
1640167010000|2021-12-22 09:56:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640167020000|2021-12-22 09:57:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640167030000|2021-12-22 09:57:10|944|939|944.1|939.1|944.1|939.1|944|939|4
1640167040000|2021-12-22 09:57:20|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|6
1640167050000|2021-12-22 09:57:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1640167060000|2021-12-22 09:57:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1640167090000|2021-12-22 09:58:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640167100000|2021-12-22 09:58:20|943.9|938.9|943.8|938.8|943.9|938.9|943.7|938.7|8
1640167110000|2021-12-22 09:58:30|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640167120000|2021-12-22 09:58:40|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1640167130000|2021-12-22 09:58:50|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|5
1640167140000|2021-12-22 09:59:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|5
1640167170000|2021-12-22 09:59:30|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|15
1640167180000|2021-12-22 09:59:40|944|939|944|939|944|939|944|939|1
1640167190000|2021-12-22 09:59:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|4
1640167200000|2021-12-22 10:00:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640167210000|2021-12-22 10:00:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640167230000|2021-12-22 10:00:30|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640167250000|2021-12-22 10:00:50|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640167280000|2021-12-22 10:01:20|944|939|944|939|944|939|944|939|1
1640167290000|2021-12-22 10:01:30|944.1|939.1|944|939|944.1|939.1|944|939|2
1640167310000|2021-12-22 10:01:50|944.1|939.1|944|939|944.1|939.1|944|939|6
1640167320000|2021-12-22 10:02:00|944.1|939.1|944|939|944.1|939.1|944|939|2
1640167340000|2021-12-22 10:02:20|944.1|939.1|944|939|944.2|939.2|943.9|938.9|4
1640167360000|2021-12-22 10:02:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640167380000|2021-12-22 10:03:00|944.4|939.4|944.2|939.2|944.4|939.4|944.1|939.1|10
1640167390000|2021-12-22 10:03:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640167400000|2021-12-22 10:03:20|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|4
1640167410000|2021-12-22 10:03:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640167420000|2021-12-22 10:03:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640167430000|2021-12-22 10:03:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640167450000|2021-12-22 10:04:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1640167460000|2021-12-22 10:04:20|944.3|939.3|944.3|939.3|944.3|939.3|944.1|939.1|11
1640167470000|2021-12-22 10:04:30|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|8
1640167480000|2021-12-22 10:04:40|944.2|939.2|944.1|939.1|944.2|939.2|944|939|6
1640167490000|2021-12-22 10:04:50|944|939|944.1|939.1|944.2|939.2|944|939|8
1640167500000|2021-12-22 10:05:00|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|5
1640167510000|2021-12-22 10:05:10|944|939|944|939|944|939|944|939|1
1640167530000|2021-12-22 10:05:30|944.1|939.1|944|939|944.1|939.1|944|939|2
1640167540000|2021-12-22 10:05:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|8
1640167550000|2021-12-22 10:05:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640167560000|2021-12-22 10:06:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1640167570000|2021-12-22 10:06:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1640167590000|2021-12-22 10:06:30|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|8
1640167600000|2021-12-22 10:06:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640167630000|2021-12-22 10:07:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1640167640000|2021-12-22 10:07:20|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|4
1640167650000|2021-12-22 10:07:30|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1640167660000|2021-12-22 10:07:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1640167670000|2021-12-22 10:07:50|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1640167680000|2021-12-22 10:08:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640167690000|2021-12-22 10:08:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640167700000|2021-12-22 10:08:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640167740000|2021-12-22 10:09:00|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1640167750000|2021-12-22 10:09:10|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640167760000|2021-12-22 10:09:20|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1640167770000|2021-12-22 10:09:30|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1640167780000|2021-12-22 10:09:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640167790000|2021-12-22 10:09:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1640167800000|2021-12-22 10:10:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640167810000|2021-12-22 10:10:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1640167820000|2021-12-22 10:10:20|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1640167830000|2021-12-22 10:10:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1640167850000|2021-12-22 10:10:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640167860000|2021-12-22 10:11:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1640167870000|2021-12-22 10:11:10|944.3|939.3|944.1|939.1|944.4|939.4|944.1|939.1|5
1640167880000|2021-12-22 10:11:20|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640167890000|2021-12-22 10:11:30|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1640167900000|2021-12-22 10:11:40|944.1|939.1|944.2|939.2|944.3|939.3|944.1|939.1|5
1640167910000|2021-12-22 10:11:50|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1640167920000|2021-12-22 10:12:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|5
1640167930000|2021-12-22 10:12:10|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|5
1640167940000|2021-12-22 10:12:20|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640167950000|2021-12-22 10:12:30|944|939|943.9|938.9|944|939|943.9|938.9|2
1640167960000|2021-12-22 10:12:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640167980000|2021-12-22 10:13:00|943.9|938.9|944|939|944|939|943.9|938.9|2
1640167990000|2021-12-22 10:13:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1640168000000|2021-12-22 10:13:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640168020000|2021-12-22 10:13:40|944|939|943.8|938.8|944|939|943.8|938.8|3
1640168040000|2021-12-22 10:14:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1640168050000|2021-12-22 10:14:10|943.9|938.9|944|939|944|939|943.8|938.8|4
1640168060000|2021-12-22 10:14:20|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640168070000|2021-12-22 10:14:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640168080000|2021-12-22 10:14:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640168090000|2021-12-22 10:14:50|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1640168100000|2021-12-22 10:15:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640168120000|2021-12-22 10:15:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640168130000|2021-12-22 10:15:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640168140000|2021-12-22 10:15:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640168160000|2021-12-22 10:16:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1640168170000|2021-12-22 10:16:10|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640168180000|2021-12-22 10:16:20|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1640168190000|2021-12-22 10:16:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640168200000|2021-12-22 10:16:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640168210000|2021-12-22 10:16:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1640168220000|2021-12-22 10:17:00|944|939|944.1|939.1|944.1|939.1|944|939|4
1640168250000|2021-12-22 10:17:30|944|939|944|939|944|939|944|939|1
1640168260000|2021-12-22 10:17:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640168270000|2021-12-22 10:17:50|944|939|943.8|938.8|944|939|943.8|938.8|2
1640168280000|2021-12-22 10:18:00|943.9|938.9|944|939|944.1|939.1|943.9|938.9|4
1640168330000|2021-12-22 10:18:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1640168390000|2021-12-22 10:19:50|944.1|939.1|944|939|944.1|939.1|944|939|2
1640168400000|2021-12-22 10:20:00|943.9|938.9|944|939|944|939|943.9|938.9|4
1640168440000|2021-12-22 10:20:40|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640168470000|2021-12-22 10:21:10|943.9|938.9|943.9|938.9|944|939|943.9|938.9|5
1640168480000|2021-12-22 10:21:20|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|3
1640168490000|2021-12-22 10:21:30|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1640168500000|2021-12-22 10:21:40|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1640168510000|2021-12-22 10:21:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640168520000|2021-12-22 10:22:00|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|7
1640168530000|2021-12-22 10:22:10|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|7
1640168540000|2021-12-22 10:22:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640168570000|2021-12-22 10:22:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|7
1640168580000|2021-12-22 10:23:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1640168590000|2021-12-22 10:23:10|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640168610000|2021-12-22 10:23:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640168620000|2021-12-22 10:23:40|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|2
1640168640000|2021-12-22 10:24:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1640168650000|2021-12-22 10:24:10|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|9
1640168660000|2021-12-22 10:24:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1640168670000|2021-12-22 10:24:30|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640168680000|2021-12-22 10:24:40|944.1|939.1|944|939|944.2|939.2|944|939|10
1640168690000|2021-12-22 10:24:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640168700000|2021-12-22 10:25:00|944.1|939.1|943.9|938.9|944.1|939.1|943.9|938.9|4
1640168710000|2021-12-22 10:25:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640168750000|2021-12-22 10:25:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640168770000|2021-12-22 10:26:10|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640168850000|2021-12-22 10:27:30|943.8|938.8|943.6|938.6|943.8|938.8|943.6|938.6|3
1640168860000|2021-12-22 10:27:40|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|8
1640168870000|2021-12-22 10:27:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1640168880000|2021-12-22 10:28:00|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|4
1640168890000|2021-12-22 10:28:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640168920000|2021-12-22 10:28:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1640168930000|2021-12-22 10:28:50|944|939|943.9|938.9|944|939|943.9|938.9|2
1640168940000|2021-12-22 10:29:00|944|939|944|939|944.1|939.1|943.9|938.9|5
1640168950000|2021-12-22 10:29:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640168960000|2021-12-22 10:29:20|944|939|944.1|939.1|944.1|939.1|944|939|2
1640168970000|2021-12-22 10:29:30|944|939|944|939|944|939|944|939|1
1640168990000|2021-12-22 10:29:50|944.1|939.1|944|939|944.1|939.1|944|939|4
1640169000000|2021-12-22 10:30:00|944.1|939.1|944|939|944.1|939.1|944|939|8
1640169010000|2021-12-22 10:30:10|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640169030000|2021-12-22 10:30:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|4
1640169070000|2021-12-22 10:31:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640169100000|2021-12-22 10:31:40|944|939|944|939|944|939|944|939|1
1640169110000|2021-12-22 10:31:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640169120000|2021-12-22 10:32:00|944|939|944|939|944.1|939.1|944|939|3
1640169130000|2021-12-22 10:32:10|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640169140000|2021-12-22 10:32:20|944|939|944|939|944|939|944|939|1
1640169150000|2021-12-22 10:32:30|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1640169170000|2021-12-22 10:32:50|944|939|943.8|938.8|944|939|943.8|938.8|3
1640169180000|2021-12-22 10:33:00|943.9|938.9|943.9|938.9|944|939|943.8|938.8|8
1640169190000|2021-12-22 10:33:10|943.8|938.8|944|939|944|939|943.8|938.8|3
1640169200000|2021-12-22 10:33:20|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1640169210000|2021-12-22 10:33:30|944|939|943.9|938.9|944|939|943.9|938.9|8
1640169240000|2021-12-22 10:34:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640169290000|2021-12-22 10:34:50|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640169300000|2021-12-22 10:35:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640169310000|2021-12-22 10:35:10|943.8|938.8|943.8|938.8|943.9|938.9|943.7|938.7|9
1640169330000|2021-12-22 10:35:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1640169350000|2021-12-22 10:35:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640169360000|2021-12-22 10:36:00|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640169410000|2021-12-22 10:36:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640169420000|2021-12-22 10:37:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640169450000|2021-12-22 10:37:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640169470000|2021-12-22 10:37:50|944|939|943.9|938.9|944|939|943.8|938.8|6
1640169480000|2021-12-22 10:38:00|944|939|944.1|939.1|944.1|939.1|943.9|938.9|3
1640169500000|2021-12-22 10:38:20|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1640169510000|2021-12-22 10:38:30|944.2|939.2|944.4|939.4|944.4|939.4|944.1|939.1|8
1640169520000|2021-12-22 10:38:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1640169530000|2021-12-22 10:38:50|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|5
1640169540000|2021-12-22 10:39:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1640169550000|2021-12-22 10:39:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1640169560000|2021-12-22 10:39:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1640169590000|2021-12-22 10:39:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640169600000|2021-12-22 10:40:00|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|2
1640169610000|2021-12-22 10:40:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1640169620000|2021-12-22 10:40:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|12
1640169630000|2021-12-22 10:40:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1640169640000|2021-12-22 10:40:40|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1640169650000|2021-12-22 10:40:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640169670000|2021-12-22 10:41:10|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1640169680000|2021-12-22 10:41:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640169690000|2021-12-22 10:41:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|6
1640169700000|2021-12-22 10:41:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640169710000|2021-12-22 10:41:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1640169720000|2021-12-22 10:42:00|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|5
1640169730000|2021-12-22 10:42:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|4
1640169740000|2021-12-22 10:42:20|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1640169750000|2021-12-22 10:42:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1640169790000|2021-12-22 10:43:10|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|2
1640169800000|2021-12-22 10:43:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|7
1640169820000|2021-12-22 10:43:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640169830000|2021-12-22 10:43:50|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640169840000|2021-12-22 10:44:00|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|5
1640169850000|2021-12-22 10:44:10|944.3|939.3|944.4|939.4|944.6|939.6|944.3|939.3|5
1640169860000|2021-12-22 10:44:20|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1640169870000|2021-12-22 10:44:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1640169880000|2021-12-22 10:44:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1640169890000|2021-12-22 10:44:50|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|5
1640169900000|2021-12-22 10:45:00|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|10
1640169910000|2021-12-22 10:45:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640169920000|2021-12-22 10:45:20|944.2|939.2|944.4|939.4|944.5|939.5|944.2|939.2|3
1640169950000|2021-12-22 10:45:50|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1640169960000|2021-12-22 10:46:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640169980000|2021-12-22 10:46:20|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|4
1640169990000|2021-12-22 10:46:30|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640170000000|2021-12-22 10:46:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1640170010000|2021-12-22 10:46:50|944.5|939.5|944.7|939.7|944.8|939.8|944.5|939.5|6
1640170020000|2021-12-22 10:47:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1640170030000|2021-12-22 10:47:10|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1640170050000|2021-12-22 10:47:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|6
1640170080000|2021-12-22 10:48:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640170110000|2021-12-22 10:48:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640170120000|2021-12-22 10:48:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1640170140000|2021-12-22 10:49:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640170160000|2021-12-22 10:49:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640170200000|2021-12-22 10:50:00|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1640170210000|2021-12-22 10:50:10|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|6
1640170220000|2021-12-22 10:50:20|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|7
1640170240000|2021-12-22 10:50:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|8
1640170250000|2021-12-22 10:50:50|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1640170260000|2021-12-22 10:51:00|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1640170280000|2021-12-22 10:51:20|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|8
1640170290000|2021-12-22 10:51:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640170300000|2021-12-22 10:51:40|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640170310000|2021-12-22 10:51:50|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1640170320000|2021-12-22 10:52:00|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|4
1640170330000|2021-12-22 10:52:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640170350000|2021-12-22 10:52:30|944.7|939.7|944.4|939.4|944.7|939.7|944.4|939.4|6
1640170360000|2021-12-22 10:52:40|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|3
1640170370000|2021-12-22 10:52:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1640170380000|2021-12-22 10:53:00|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|7
1640170400000|2021-12-22 10:53:20|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|6
1640170410000|2021-12-22 10:53:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|4
1640170420000|2021-12-22 10:53:40|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|5
1640170430000|2021-12-22 10:53:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640170440000|2021-12-22 10:54:00|944.7|939.7|944.6|939.6|944.8|939.8|944.6|939.6|4
1640170450000|2021-12-22 10:54:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640170460000|2021-12-22 10:54:20|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|3
1640170500000|2021-12-22 10:55:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640170510000|2021-12-22 10:55:10|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640170520000|2021-12-22 10:55:20|944|939|944.1|939.1|944.1|939.1|944|939|2
1640170530000|2021-12-22 10:55:30|944|939|944|939|944|939|944|939|1
1640170550000|2021-12-22 10:55:50|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640170560000|2021-12-22 10:56:00|944.3|939.3|944.1|939.1|944.3|939.3|944.1|939.1|3
1640170570000|2021-12-22 10:56:10|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640170580000|2021-12-22 10:56:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|9
1640170590000|2021-12-22 10:56:30|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1640170600000|2021-12-22 10:56:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|6
1640170610000|2021-12-22 10:56:50|944.2|939.2|944.2|939.2|944.3|939.3|944.2|939.2|3
1640170660000|2021-12-22 10:57:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640170670000|2021-12-22 10:57:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640170680000|2021-12-22 10:58:00|944.1|939.1|944|939|944.1|939.1|944|939|2
1640170700000|2021-12-22 10:58:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640170710000|2021-12-22 10:58:30|943.9|938.9|944.1|939.1|944.1|939.1|943.9|938.9|3
1640170720000|2021-12-22 10:58:40|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640170730000|2021-12-22 10:58:50|944|939|944.1|939.1|944.1|939.1|944|939|2
1640170740000|2021-12-22 10:59:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640170790000|2021-12-22 10:59:50|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|3
1640170800000|2021-12-22 11:00:00|943.7|938.7|943.9|938.9|943.9|938.9|943.7|938.7|3
1640170810000|2021-12-22 11:00:10|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640170840000|2021-12-22 11:00:40|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1640170850000|2021-12-22 11:00:50|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|5
1640170860000|2021-12-22 11:01:00|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|6
1640170870000|2021-12-22 11:01:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|8
1640170890000|2021-12-22 11:01:30|943.6|938.6|943.7|938.7|943.8|938.8|943.6|938.6|7
1640170900000|2021-12-22 11:01:40|943.6|938.6|943.8|938.8|943.8|938.8|943.6|938.6|3
1640170910000|2021-12-22 11:01:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640170920000|2021-12-22 11:02:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640170930000|2021-12-22 11:02:10|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|2
1640170940000|2021-12-22 11:02:20|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640170950000|2021-12-22 11:02:30|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1640170960000|2021-12-22 11:02:40|943.8|938.8|943.8|938.8|943.8|938.8|943.7|938.7|5
1640170970000|2021-12-22 11:02:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640170980000|2021-12-22 11:03:00|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1640171000000|2021-12-22 11:03:20|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1640171010000|2021-12-22 11:03:30|943.7|938.7|943.6|938.6|943.7|938.7|943.6|938.6|4
1640171020000|2021-12-22 11:03:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640171030000|2021-12-22 11:03:50|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|6
1640171040000|2021-12-22 11:04:00|943.8|938.8|943.9|938.9|944|939|943.8|938.8|3
1640171050000|2021-12-22 11:04:10|944|939|944|939|944|939|943.9|938.9|3
1640171060000|2021-12-22 11:04:20|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1640171070000|2021-12-22 11:04:30|943.8|938.8|944|939|944|939|943.8|938.8|3
1640171080000|2021-12-22 11:04:40|943.9|938.9|943.9|938.9|944|939|943.8|938.8|5
1640171090000|2021-12-22 11:04:50|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1640171100000|2021-12-22 11:05:00|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|6
1640171120000|2021-12-22 11:05:20|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640171130000|2021-12-22 11:05:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640171160000|2021-12-22 11:06:00|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|3
1640171170000|2021-12-22 11:06:10|943.3|938.3|943.5|938.5|943.5|938.5|943.3|938.3|3
1640171210000|2021-12-22 11:06:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640171230000|2021-12-22 11:07:10|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1640171240000|2021-12-22 11:07:20|943.6|938.6|943.5|938.5|943.6|938.6|943.4|938.4|3
1640171280000|2021-12-22 11:08:00|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1640171290000|2021-12-22 11:08:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1640171320000|2021-12-22 11:08:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640171330000|2021-12-22 11:08:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640171340000|2021-12-22 11:09:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640171350000|2021-12-22 11:09:10|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1640171360000|2021-12-22 11:09:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640171370000|2021-12-22 11:09:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1640171380000|2021-12-22 11:09:40|943|938|943.1|938.1|943.1|938.1|942.9|937.9|4
1640171400000|2021-12-22 11:10:00|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640171410000|2021-12-22 11:10:10|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1640171430000|2021-12-22 11:10:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640171450000|2021-12-22 11:10:50|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1640171470000|2021-12-22 11:11:10|942.9|937.9|943|938|943|938|942.9|937.9|2
1640171480000|2021-12-22 11:11:20|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640171500000|2021-12-22 11:11:40|942.8|937.8|942.8|937.8|942.8|937.8|942.7|937.7|3
1640171510000|2021-12-22 11:11:50|942.7|937.7|942.7|937.7|942.7|937.7|942.7|937.7|1
1640171520000|2021-12-22 11:12:00|942.6|937.6|942.6|937.6|942.6|937.6|942.6|937.6|1
1640171530000|2021-12-22 11:12:10|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640171540000|2021-12-22 11:12:20|943|938|943|938|943|938|943|938|1
1640171570000|2021-12-22 11:12:50|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640171580000|2021-12-22 11:13:00|943|938|942.9|937.9|943|938|942.9|937.9|6
1640171620000|2021-12-22 11:13:40|943|938|942.9|937.9|943|938|942.9|937.9|2
1640171630000|2021-12-22 11:13:50|943|938|943|938|943|938|943|938|1
1640171640000|2021-12-22 11:14:00|943.1|938.1|943|938|943.1|938.1|943|938|2
1640171670000|2021-12-22 11:14:30|942.9|937.9|942.9|937.9|942.9|937.9|942.9|937.9|1
1640171690000|2021-12-22 11:14:50|943|938|943.1|938.1|943.1|938.1|943|938|2
1640171700000|2021-12-22 11:15:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1640171710000|2021-12-22 11:15:10|943|938|943|938|943.1|938.1|943|938|3
1640171730000|2021-12-22 11:15:30|943.1|938.1|943|938|943.1|938.1|943|938|2
1640171750000|2021-12-22 11:15:50|942.9|937.9|942.9|937.9|943|938|942.9|937.9|3
1640171760000|2021-12-22 11:16:00|943|938|943|938|943|938|942.9|937.9|3
1640171790000|2021-12-22 11:16:30|943.1|938.1|943.1|938.1|943.1|938.1|943.1|938.1|1
1640171820000|2021-12-22 11:17:00|943.2|938.2|943.1|938.1|943.2|938.2|943.1|938.1|2
1640171840000|2021-12-22 11:17:20|943.2|938.2|943.2|938.2|943.2|938.2|943|938|3
1640171850000|2021-12-22 11:17:30|943|938|943|938|943.1|938.1|943|938|3
1640171860000|2021-12-22 11:17:40|943.1|938.1|943|938|943.2|938.2|943|938|3
1640171870000|2021-12-22 11:17:50|943.1|938.1|943|938|943.1|938.1|943|938|2
1640171880000|2021-12-22 11:18:00|943.1|938.1|943.2|938.2|943.2|938.2|943|938|4
1640171890000|2021-12-22 11:18:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|3
1640171900000|2021-12-22 11:18:20|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640171910000|2021-12-22 11:18:30|943.4|938.4|943.2|938.2|943.4|938.4|943.2|938.2|9
1640171920000|2021-12-22 11:18:40|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1640171930000|2021-12-22 11:18:50|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|2
1640171940000|2021-12-22 11:19:00|943.6|938.6|943.7|938.7|943.8|938.8|943.6|938.6|3
1640171950000|2021-12-22 11:19:10|943.8|938.8|943.7|938.7|943.8|938.8|943.7|938.7|2
1640171980000|2021-12-22 11:19:40|943.6|938.6|943.4|938.4|943.6|938.6|943.4|938.4|5
1640171990000|2021-12-22 11:19:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|5
1640172000000|2021-12-22 11:20:00|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640172010000|2021-12-22 11:20:10|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640172030000|2021-12-22 11:20:30|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|12
1640172040000|2021-12-22 11:20:40|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|2
1640172050000|2021-12-22 11:20:50|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|5
1640172070000|2021-12-22 11:21:10|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640172090000|2021-12-22 11:21:30|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1640172120000|2021-12-22 11:22:00|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1640172160000|2021-12-22 11:22:40|943.2|938.2|943.2|938.2|943.3|938.3|943.2|938.2|3
1640172170000|2021-12-22 11:22:50|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1640172200000|2021-12-22 11:23:20|943.3|938.3|943.3|938.3|943.3|938.3|943.3|938.3|1
1640172210000|2021-12-22 11:23:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640172220000|2021-12-22 11:23:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640172240000|2021-12-22 11:24:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1640172260000|2021-12-22 11:24:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640172290000|2021-12-22 11:24:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640172320000|2021-12-22 11:25:20|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640172350000|2021-12-22 11:25:50|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|2
1640172390000|2021-12-22 11:26:30|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1640172400000|2021-12-22 11:26:40|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1640172450000|2021-12-22 11:27:30|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640172470000|2021-12-22 11:27:50|943.5|938.5|943.5|938.5|943.5|938.5|943.4|938.4|3
1640172510000|2021-12-22 11:28:30|943.4|938.4|943.5|938.5|943.5|938.5|943.4|938.4|4
1640172520000|2021-12-22 11:28:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640172540000|2021-12-22 11:29:00|943.3|938.3|943.3|938.3|943.3|938.3|943.2|938.2|3
1640172550000|2021-12-22 11:29:10|943.4|938.4|943.3|938.3|943.4|938.4|943.3|938.3|2
1640172570000|2021-12-22 11:29:30|943.2|938.2|943.2|938.2|943.2|938.2|943.2|938.2|1
1640172590000|2021-12-22 11:29:50|943.3|938.3|943.4|938.4|943.4|938.4|943.2|938.2|4
1640172600000|2021-12-22 11:30:00|943.3|938.3|943.4|938.4|943.4|938.4|943.3|938.3|4
1640172620000|2021-12-22 11:30:20|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1640172630000|2021-12-22 11:30:30|943.6|938.6|943.5|938.5|943.6|938.6|943.5|938.5|2
1640172640000|2021-12-22 11:30:40|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640172650000|2021-12-22 11:30:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1640172660000|2021-12-22 11:31:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640172670000|2021-12-22 11:31:10|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1640172680000|2021-12-22 11:31:20|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640172700000|2021-12-22 11:31:40|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1640172720000|2021-12-22 11:32:00|943.2|938.2|943.4|938.4|943.4|938.4|943.2|938.2|5
1640172730000|2021-12-22 11:32:10|943.3|938.3|943.3|938.3|943.4|938.4|943.3|938.3|9
1640172740000|2021-12-22 11:32:20|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640172770000|2021-12-22 11:32:50|943.5|938.5|943.3|938.3|943.5|938.5|943.2|938.2|5
1640172780000|2021-12-22 11:33:00|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|3
1640172790000|2021-12-22 11:33:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1640172800000|2021-12-22 11:33:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|2
1640172810000|2021-12-22 11:33:30|943.5|938.5|943.5|938.5|943.6|938.6|943.5|938.5|3
1640172820000|2021-12-22 11:33:40|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640172830000|2021-12-22 11:33:50|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|8
1640172840000|2021-12-22 11:34:00|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1640172850000|2021-12-22 11:34:10|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1640172860000|2021-12-22 11:34:20|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1640172900000|2021-12-22 11:35:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1640172930000|2021-12-22 11:35:30|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1640172940000|2021-12-22 11:35:40|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|3
1640172950000|2021-12-22 11:35:50|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1640172960000|2021-12-22 11:36:00|943.6|938.6|943.6|938.6|943.6|938.6|943.6|938.6|1
1640172970000|2021-12-22 11:36:10|943.5|938.5|943.6|938.6|943.6|938.6|943.5|938.5|4
1640172980000|2021-12-22 11:36:20|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1640172990000|2021-12-22 11:36:30|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|3
1640173000000|2021-12-22 11:36:40|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640173010000|2021-12-22 11:36:50|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640173020000|2021-12-22 11:37:00|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640173030000|2021-12-22 11:37:10|943.7|938.7|943.8|938.8|943.8|938.8|943.7|938.7|2
1640173040000|2021-12-22 11:37:20|943.7|938.7|943.7|938.7|943.8|938.8|943.7|938.7|3
1640173050000|2021-12-22 11:37:30|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640173060000|2021-12-22 11:37:40|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640173070000|2021-12-22 11:37:50|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640173080000|2021-12-22 11:38:00|943.7|938.7|943.7|938.7|943.7|938.7|943.7|938.7|1
1640173090000|2021-12-22 11:38:10|943.6|938.6|943.7|938.7|943.7|938.7|943.6|938.6|2
1640173110000|2021-12-22 11:38:30|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640173120000|2021-12-22 11:38:40|943.8|938.8|943.9|938.9|943.9|938.9|943.8|938.8|2
1640173140000|2021-12-22 11:39:00|944|939|943.8|938.8|944.1|939.1|943.8|938.8|6
1640173220000|2021-12-22 11:40:20|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640173230000|2021-12-22 11:40:30|944|939|944|939|944|939|944|939|1
1640173240000|2021-12-22 11:40:40|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640173250000|2021-12-22 11:40:50|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640173270000|2021-12-22 11:41:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640173300000|2021-12-22 11:41:40|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|6
1640173310000|2021-12-22 11:41:50|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640173320000|2021-12-22 11:42:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640173360000|2021-12-22 11:42:40|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|2
1640173380000|2021-12-22 11:43:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1640173390000|2021-12-22 11:43:10|944.1|939.1|944|939|944.1|939.1|944|939|2
1640173410000|2021-12-22 11:43:30|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640173430000|2021-12-22 11:43:50|944|939|944|939|944|939|944|939|1
1640173450000|2021-12-22 11:44:10|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|3
1640173460000|2021-12-22 11:44:20|943.8|938.8|943.8|938.8|943.8|938.8|943.8|938.8|1
1640173470000|2021-12-22 11:44:30|943.9|938.9|943.9|938.9|943.9|938.9|943.8|938.8|5
1640173480000|2021-12-22 11:44:40|944|939|943.9|938.9|944|939|943.9|938.9|2
1640173500000|2021-12-22 11:45:00|944|939|943.9|938.9|944|939|943.9|938.9|6
1640173510000|2021-12-22 11:45:10|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|3
1640173520000|2021-12-22 11:45:20|943.9|938.9|943.8|938.8|943.9|938.9|943.8|938.8|2
1640173540000|2021-12-22 11:45:40|943.9|938.9|943.9|938.9|944|939|943.9|938.9|9
1640173550000|2021-12-22 11:45:50|944|939|944|939|944|939|944|939|1
1640173560000|2021-12-22 11:46:00|943.9|938.9|943.9|938.9|944|939|943.9|938.9|3
1640173570000|2021-12-22 11:46:10|944|939|944|939|944|939|943.9|938.9|3
1640173610000|2021-12-22 11:46:50|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640173620000|2021-12-22 11:47:00|944.2|939.2|944|939|944.2|939.2|944|939|9
1640173680000|2021-12-22 11:48:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640173690000|2021-12-22 11:48:10|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1640173720000|2021-12-22 11:48:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640173730000|2021-12-22 11:48:50|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640173760000|2021-12-22 11:49:20|944.3|939.3|944.3|939.3|944.3|939.3|944.2|939.2|5
1640173770000|2021-12-22 11:49:30|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640173780000|2021-12-22 11:49:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640173790000|2021-12-22 11:49:50|944|939|944.2|939.2|944.2|939.2|944|939|3
1640173800000|2021-12-22 11:50:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640173820000|2021-12-22 11:50:20|944|939|944|939|944|939|944|939|1
1640173860000|2021-12-22 11:51:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640173870000|2021-12-22 11:51:10|944|939|943.8|938.8|944|939|943.8|938.8|3
1640173910000|2021-12-22 11:51:50|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1640173920000|2021-12-22 11:52:00|944|939|944.1|939.1|944.1|939.1|944|939|2
1640173930000|2021-12-22 11:52:10|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640173940000|2021-12-22 11:52:20|944.2|939.2|944.3|939.3|944.3|939.3|944.1|939.1|4
1640173950000|2021-12-22 11:52:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640173960000|2021-12-22 11:52:40|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1640173970000|2021-12-22 11:52:50|944.4|939.4|944.2|939.2|944.5|939.5|944.2|939.2|5
1640173980000|2021-12-22 11:53:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1640173990000|2021-12-22 11:53:10|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640174020000|2021-12-22 11:53:40|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|3
1640174040000|2021-12-22 11:54:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1640174060000|2021-12-22 11:54:20|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640174070000|2021-12-22 11:54:30|944|939|944|939|944|939|944|939|1
1640174080000|2021-12-22 11:54:40|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1640174100000|2021-12-22 11:55:00|944.2|939.2|944.2|939.2|944.2|939.2|944.1|939.1|3
1640174130000|2021-12-22 11:55:30|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1640174140000|2021-12-22 11:55:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640174160000|2021-12-22 11:56:00|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640174180000|2021-12-22 11:56:20|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|4
1640174190000|2021-12-22 11:56:30|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1640174200000|2021-12-22 11:56:40|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1640174220000|2021-12-22 11:57:00|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1640174240000|2021-12-22 11:57:20|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640174250000|2021-12-22 11:57:30|944.3|939.3|944.5|939.5|944.5|939.5|944.3|939.3|5
1640174260000|2021-12-22 11:57:40|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640174270000|2021-12-22 11:57:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1640174280000|2021-12-22 11:58:00|944.4|939.4|944.5|939.5|944.5|939.5|944.4|939.4|2
1640174290000|2021-12-22 11:58:10|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1640174300000|2021-12-22 11:58:20|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640174330000|2021-12-22 11:58:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1640174340000|2021-12-22 11:59:00|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|2
1640174350000|2021-12-22 11:59:10|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|2
1640174370000|2021-12-22 11:59:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640174380000|2021-12-22 11:59:40|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640174390000|2021-12-22 11:59:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1640174400000|2021-12-22 12:00:00|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1640174430000|2021-12-22 12:00:30|944.6|939.6|944.5|939.5|944.6|939.6|944.5|939.5|2
1640174440000|2021-12-22 12:00:40|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|15
1640174450000|2021-12-22 12:00:50|944.5|939.5|944.8|939.8|944.9|939.9|944.5|939.5|9
1640174460000|2021-12-22 12:01:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640174480000|2021-12-22 12:01:20|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640174490000|2021-12-22 12:01:30|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|2
1640174500000|2021-12-22 12:01:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640174510000|2021-12-22 12:01:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1640174530000|2021-12-22 12:02:10|944.7|939.7|944.8|939.8|944.8|939.8|944.6|939.6|4
1640174550000|2021-12-22 12:02:30|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1640174560000|2021-12-22 12:02:40|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1640174570000|2021-12-22 12:02:50|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640174580000|2021-12-22 12:03:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640174590000|2021-12-22 12:03:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640174610000|2021-12-22 12:03:30|944.8|939.8|944.8|939.8|944.9|939.9|944.7|939.7|4
1640174660000|2021-12-22 12:04:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|6
1640174670000|2021-12-22 12:04:30|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1640174680000|2021-12-22 12:04:40|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640174700000|2021-12-22 12:05:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640174720000|2021-12-22 12:05:20|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640174730000|2021-12-22 12:05:30|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|6
1640174740000|2021-12-22 12:05:40|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1640174760000|2021-12-22 12:06:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640174770000|2021-12-22 12:06:10|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1640174780000|2021-12-22 12:06:20|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1640174790000|2021-12-22 12:06:30|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1640174810000|2021-12-22 12:06:50|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|2
1640174820000|2021-12-22 12:07:00|944.8|939.8|944.9|939.9|944.9|939.9|944.8|939.8|4
1640174840000|2021-12-22 12:07:20|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1640174850000|2021-12-22 12:07:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1640174860000|2021-12-22 12:07:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640174870000|2021-12-22 12:07:50|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640174910000|2021-12-22 12:08:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640174920000|2021-12-22 12:08:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640174940000|2021-12-22 12:09:00|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1640174970000|2021-12-22 12:09:30|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640174980000|2021-12-22 12:09:40|944.5|939.5|944.6|939.6|944.6|939.6|944.5|939.5|4
1640174990000|2021-12-22 12:09:50|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1640175000000|2021-12-22 12:10:00|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640175010000|2021-12-22 12:10:10|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|3
1640175020000|2021-12-22 12:10:20|944.5|939.5|944.7|939.7|944.7|939.7|944.5|939.5|3
1640175060000|2021-12-22 12:11:00|944.6|939.6|944.6|939.6|944.8|939.8|944.6|939.6|4
1640175070000|2021-12-22 12:11:10|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1640175090000|2021-12-22 12:11:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640175110000|2021-12-22 12:11:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640175120000|2021-12-22 12:12:00|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|6
1640175130000|2021-12-22 12:12:10|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|12
1640175140000|2021-12-22 12:12:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|12
1640175150000|2021-12-22 12:12:30|944.7|939.7|944.7|939.7|944.7|939.7|944.6|939.6|3
1640175160000|2021-12-22 12:12:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640175200000|2021-12-22 12:13:20|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1640175210000|2021-12-22 12:13:30|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640175240000|2021-12-22 12:14:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|3
1640175270000|2021-12-22 12:14:30|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640175280000|2021-12-22 12:14:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640175310000|2021-12-22 12:15:10|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|3
1640175320000|2021-12-22 12:15:20|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640175350000|2021-12-22 12:15:50|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640175360000|2021-12-22 12:16:00|944.9|939.9|944.9|939.9|944.9|939.9|944.8|939.8|7
1640175370000|2021-12-22 12:16:10|945|940|944.9|939.9|945|940|944.9|939.9|6
1640175380000|2021-12-22 12:16:20|945|940|945|940|945|940|945|940|1
1640175390000|2021-12-22 12:16:30|944.9|939.9|945|940|945|940|944.9|939.9|2
1640175400000|2021-12-22 12:16:40|944.9|939.9|944.8|939.8|945|940|944.8|939.8|4
1640175410000|2021-12-22 12:16:50|944.9|939.9|945|940|945|940|944.9|939.9|2
1640175420000|2021-12-22 12:17:00|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640175440000|2021-12-22 12:17:20|945|940|945|940|945|940|945|940|1
1640175470000|2021-12-22 12:17:50|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640175480000|2021-12-22 12:18:00|945|940|945|940|945.1|940.1|945|940|3
1640175490000|2021-12-22 12:18:10|945.1|940.1|944.7|939.7|945.1|940.1|944.7|939.7|4
1640175510000|2021-12-22 12:18:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640175550000|2021-12-22 12:19:10|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|3
1640175570000|2021-12-22 12:19:30|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640175590000|2021-12-22 12:19:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640175600000|2021-12-22 12:20:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1640175630000|2021-12-22 12:20:30|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|3
1640175640000|2021-12-22 12:20:40|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640175660000|2021-12-22 12:21:00|944.8|939.8|944.8|939.8|944.8|939.8|944.8|939.8|1
1640175670000|2021-12-22 12:21:10|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640175680000|2021-12-22 12:21:20|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|3
1640175720000|2021-12-22 12:22:00|944.7|939.7|944.9|939.9|944.9|939.9|944.7|939.7|3
1640175750000|2021-12-22 12:22:30|945|940|945|940|945|940|945|940|1
1640175770000|2021-12-22 12:22:50|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1640175780000|2021-12-22 12:23:00|945|940|944.9|939.9|945|940|944.9|939.9|6
1640175790000|2021-12-22 12:23:10|944.8|939.8|944.8|939.8|944.9|939.9|944.8|939.8|3
1640175800000|2021-12-22 12:23:20|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|2
1640175810000|2021-12-22 12:23:30|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1640175820000|2021-12-22 12:23:40|944.6|939.6|944.7|939.7|944.7|939.7|944.6|939.6|2
1640175830000|2021-12-22 12:23:50|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640175840000|2021-12-22 12:24:00|944.7|939.7|944.7|939.7|944.7|939.7|944.7|939.7|1
1640175900000|2021-12-22 12:25:00|944.8|939.8|944.9|939.9|945|940|944.8|939.8|5
1640175910000|2021-12-22 12:25:10|945|940|945|940|945|940|945|940|1
1640175930000|2021-12-22 12:25:30|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640175940000|2021-12-22 12:25:40|945|940|945|940|945|940|945|940|1
1640175970000|2021-12-22 12:26:10|945.1|940.1|945.1|940.1|945.1|940.1|945.1|940.1|1
1640175990000|2021-12-22 12:26:30|945|940|945|940|945|940|945|940|1
1640176030000|2021-12-22 12:27:10|944.9|939.9|945|940|945|940|944.9|939.9|2
1640176060000|2021-12-22 12:27:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640176070000|2021-12-22 12:27:50|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|3
1640176080000|2021-12-22 12:28:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1640176090000|2021-12-22 12:28:10|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1640176100000|2021-12-22 12:28:20|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640176110000|2021-12-22 12:28:30|944.7|939.7|944.6|939.6|944.7|939.7|944.6|939.6|2
1640176120000|2021-12-22 12:28:40|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1640176130000|2021-12-22 12:28:50|944.4|939.4|944.4|939.4|944.6|939.6|944.4|939.4|4
1640176140000|2021-12-22 12:29:00|944.3|939.3|944.3|939.3|944.5|939.5|944.3|939.3|4
1640176150000|2021-12-22 12:29:10|944.2|939.2|944.3|939.3|944.3|939.3|944.2|939.2|2
1640176160000|2021-12-22 12:29:20|944.4|939.4|944.3|939.3|944.4|939.4|944.3|939.3|4
1640176170000|2021-12-22 12:29:30|944.4|939.4|944.4|939.4|944.4|939.4|944.4|939.4|1
1640176180000|2021-12-22 12:29:40|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|2
1640176190000|2021-12-22 12:29:50|944.3|939.3|944.3|939.3|944.4|939.4|944.3|939.3|3
1640176200000|2021-12-22 12:30:00|944.6|939.6|944.4|939.4|944.6|939.6|944.3|939.3|5
1640176210000|2021-12-22 12:30:10|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|3
1640176220000|2021-12-22 12:30:20|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|10
1640176230000|2021-12-22 12:30:30|944.7|939.7|944.6|939.6|944.7|939.7|944.5|939.5|6
1640176240000|2021-12-22 12:30:40|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|2
1640176250000|2021-12-22 12:30:50|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1640176260000|2021-12-22 12:31:00|944.6|939.6|944.6|939.6|944.9|939.9|944.6|939.6|8
1640176270000|2021-12-22 12:31:10|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|3
1640176280000|2021-12-22 12:31:20|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1640176290000|2021-12-22 12:31:30|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|5
1640176300000|2021-12-22 12:31:40|944.6|939.6|944.6|939.6|944.6|939.6|944.6|939.6|1
1640176320000|2021-12-22 12:32:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1640176330000|2021-12-22 12:32:10|944.7|939.7|944.8|939.8|944.8|939.8|944.7|939.7|4
1640176360000|2021-12-22 12:32:40|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1640176370000|2021-12-22 12:32:50|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|3
1640176380000|2021-12-22 12:33:00|944.9|939.9|944.8|939.8|944.9|939.9|944.8|939.8|4
1640176390000|2021-12-22 12:33:10|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640176410000|2021-12-22 12:33:30|945|940|945|940|945|940|945|940|1
1640176420000|2021-12-22 12:33:40|944.9|939.9|944.9|939.9|944.9|939.9|944.9|939.9|1
1640176430000|2021-12-22 12:33:50|944.8|939.8|945.1|940.1|945.1|940.1|944.8|939.8|9
1640176440000|2021-12-22 12:34:00|945|940|945.1|940.1|945.2|940.2|945|940|4
1640176450000|2021-12-22 12:34:10|945|940|945.1|940.1|945.1|940.1|945|940|2
1640176460000|2021-12-22 12:34:20|945|940|945|940|945|940|945|940|1
1640176470000|2021-12-22 12:34:30|945.1|940.1|944.9|939.9|945.1|940.1|944.9|939.9|3
1640176490000|2021-12-22 12:34:50|945|940|945|940|945|940|945|940|1
1640176500000|2021-12-22 12:35:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1640176510000|2021-12-22 12:35:10|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|3
1640176520000|2021-12-22 12:35:20|945|940|945|940|945.1|940.1|944.9|939.9|4
1640176530000|2021-12-22 12:35:30|944.9|939.9|945|940|945|940|944.9|939.9|4
1640176540000|2021-12-22 12:35:40|944.9|939.9|945|940|945|940|944.9|939.9|4
1640176550000|2021-12-22 12:35:50|945.1|940.1|945.3|940.3|945.3|940.3|945.1|940.1|3
1640176560000|2021-12-22 12:36:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1640176570000|2021-12-22 12:36:10|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|2
1640176580000|2021-12-22 12:36:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1640176590000|2021-12-22 12:36:30|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1640176620000|2021-12-22 12:37:00|945.3|940.3|945.3|940.3|945.4|940.4|945.3|940.3|3
1640176630000|2021-12-22 12:37:10|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1640176640000|2021-12-22 12:37:20|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1640176650000|2021-12-22 12:37:30|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1640176670000|2021-12-22 12:37:50|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1640176680000|2021-12-22 12:38:00|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|6
1640176690000|2021-12-22 12:38:10|945.3|940.3|945.3|940.3|945.3|940.3|945.3|940.3|1
1640176710000|2021-12-22 12:38:30|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1640176720000|2021-12-22 12:38:40|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1640176740000|2021-12-22 12:39:00|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1640176750000|2021-12-22 12:39:10|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|2
1640176760000|2021-12-22 12:39:20|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1640176770000|2021-12-22 12:39:30|945.7|940.7|945.7|940.7|945.7|940.7|945.6|940.6|3
1640176790000|2021-12-22 12:39:50|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1640176800000|2021-12-22 12:40:00|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|10
1640176810000|2021-12-22 12:40:10|946|941|946|941|946|941|946|941|1
1640176820000|2021-12-22 12:40:20|945.9|940.9|946|941|946.1|941.1|945.9|940.9|4
1640176830000|2021-12-22 12:40:30|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1640176840000|2021-12-22 12:40:40|946|941|946|941|946.1|941.1|946|941|5
1640176850000|2021-12-22 12:40:50|946.1|941.1|946|941|946.1|941.1|946|941|4
1640176860000|2021-12-22 12:41:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640176870000|2021-12-22 12:41:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640176880000|2021-12-22 12:41:20|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|3
1640176900000|2021-12-22 12:41:40|946|941|946.1|941.1|946.1|941.1|946|941|2
1640176910000|2021-12-22 12:41:50|946|941|945.9|940.9|946|941|945.8|940.8|6
1640176920000|2021-12-22 12:42:00|945.8|940.8|946|941|946.1|941.1|945.8|940.8|6
1640176930000|2021-12-22 12:42:10|945.9|940.9|946|941|946|941|945.9|940.9|2
1640176940000|2021-12-22 12:42:20|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1640176950000|2021-12-22 12:42:30|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1640176960000|2021-12-22 12:42:40|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1640176970000|2021-12-22 12:42:50|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|4
1640176980000|2021-12-22 12:43:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1640176990000|2021-12-22 12:43:10|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|5
1640177000000|2021-12-22 12:43:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1640177010000|2021-12-22 12:43:30|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1640177030000|2021-12-22 12:43:50|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1640177040000|2021-12-22 12:44:00|946|941|945.8|940.8|946|941|945.8|940.8|5
1640177060000|2021-12-22 12:44:20|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|5
1640177080000|2021-12-22 12:44:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1640177090000|2021-12-22 12:44:50|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1640177100000|2021-12-22 12:45:00|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|4
1640177110000|2021-12-22 12:45:10|946.2|941.2|946|941|946.2|941.2|946|941|3
1640177120000|2021-12-22 12:45:20|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1640177130000|2021-12-22 12:45:30|946|941|945.9|940.9|946.1|941.1|945.9|940.9|4
1640177140000|2021-12-22 12:45:40|946|941|946|941|946|941|945.9|940.9|7
1640177150000|2021-12-22 12:45:50|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640177160000|2021-12-22 12:46:00|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1640177170000|2021-12-22 12:46:10|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|6
1640177180000|2021-12-22 12:46:20|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1640177200000|2021-12-22 12:46:40|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640177210000|2021-12-22 12:46:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640177230000|2021-12-22 12:47:10|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|2
1640177240000|2021-12-22 12:47:20|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1640177270000|2021-12-22 12:47:50|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640177290000|2021-12-22 12:48:10|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|3
1640177310000|2021-12-22 12:48:30|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640177340000|2021-12-22 12:49:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|6
1640177350000|2021-12-22 12:49:10|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|5
1640177360000|2021-12-22 12:49:20|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1640177390000|2021-12-22 12:49:50|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640177400000|2021-12-22 12:50:00|946.8|941.8|946.8|941.8|947|942|946.8|941.8|5
1640177410000|2021-12-22 12:50:10|946.9|941.9|947|942|947|942|946.9|941.9|4
1640177440000|2021-12-22 12:50:40|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|6
1640177450000|2021-12-22 12:50:50|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|5
1640177460000|2021-12-22 12:51:00|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1640177480000|2021-12-22 12:51:20|946.7|941.7|946.5|941.5|946.7|941.7|946.5|941.5|5
1640177490000|2021-12-22 12:51:30|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1640177500000|2021-12-22 12:51:40|946.6|941.6|946.3|941.3|946.6|941.6|946.2|941.2|3
1640177510000|2021-12-22 12:51:50|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640177520000|2021-12-22 12:52:00|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640177530000|2021-12-22 12:52:10|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1640177550000|2021-12-22 12:52:30|946.1|941.1|946.2|941.2|946.4|941.4|946.1|941.1|5
1640177560000|2021-12-22 12:52:40|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|2
1640177570000|2021-12-22 12:52:50|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|4
1640177580000|2021-12-22 12:53:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640177590000|2021-12-22 12:53:10|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640177640000|2021-12-22 12:54:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|5
1640177660000|2021-12-22 12:54:20|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640177670000|2021-12-22 12:54:30|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|3
1640177700000|2021-12-22 12:55:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1640177710000|2021-12-22 12:55:10|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|4
1640177740000|2021-12-22 12:55:40|946.4|941.4|946.3|941.3|946.5|941.5|946.3|941.3|8
1640177750000|2021-12-22 12:55:50|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|7
1640177760000|2021-12-22 12:56:00|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640177780000|2021-12-22 12:56:20|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|6
1640177790000|2021-12-22 12:56:30|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640177800000|2021-12-22 12:56:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1640177810000|2021-12-22 12:56:50|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|6
1640177820000|2021-12-22 12:57:00|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1640177830000|2021-12-22 12:57:10|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|2
1640177840000|2021-12-22 12:57:20|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1640177850000|2021-12-22 12:57:30|946.5|941.5|946.4|941.4|946.5|941.5|946.4|941.4|4
1640177880000|2021-12-22 12:58:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1640177890000|2021-12-22 12:58:10|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|3
1640177910000|2021-12-22 12:58:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640177930000|2021-12-22 12:58:50|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1640177940000|2021-12-22 12:59:00|946.5|941.5|946.8|941.8|946.8|941.8|946.5|941.5|7
1640177950000|2021-12-22 12:59:10|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|6
1640177960000|2021-12-22 12:59:20|946.5|941.5|946.5|941.5|946.6|941.6|946.5|941.5|5
1640177970000|2021-12-22 12:59:30|946.6|941.6|946.6|941.6|946.6|941.6|946.5|941.5|5
1640177980000|2021-12-22 12:59:40|946.7|941.7|946.8|941.8|946.8|941.8|946.7|941.7|2
1640177990000|2021-12-22 12:59:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640178000000|2021-12-22 13:00:00|946.5|941.5|946.2|941.2|946.6|941.6|946.2|941.2|14
1640178010000|2021-12-22 13:00:10|946.1|941.1|946|941|946.2|941.2|946|941|6
1640178020000|2021-12-22 13:00:20|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1640178030000|2021-12-22 13:00:30|945.8|940.8|945.9|940.9|945.9|940.9|945.5|940.5|8
1640178040000|2021-12-22 13:00:40|945.6|940.6|945.6|940.6|945.8|940.8|945.6|940.6|5
1640178050000|2021-12-22 13:00:50|945.7|940.7|945.8|940.8|945.9|940.9|945.6|940.6|6
1640178060000|2021-12-22 13:01:00|945.7|940.7|945.7|940.7|945.9|940.9|945.7|940.7|7
1640178070000|2021-12-22 13:01:10|945.6|940.6|945.3|940.3|945.6|940.6|945.3|940.3|5
1640178080000|2021-12-22 13:01:20|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1640178090000|2021-12-22 13:01:30|945.2|940.2|945.5|940.5|945.6|940.6|945.1|940.1|11
1640178100000|2021-12-22 13:01:40|945.6|940.6|945.8|940.8|945.9|940.9|945.6|940.6|4
1640178110000|2021-12-22 13:01:50|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1640178120000|2021-12-22 13:02:00|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|12
1640178130000|2021-12-22 13:02:10|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|5
1640178140000|2021-12-22 13:02:20|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|5
1640178150000|2021-12-22 13:02:30|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1640178160000|2021-12-22 13:02:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640178170000|2021-12-22 13:02:50|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1640178180000|2021-12-22 13:03:00|945.5|940.5|945.9|940.9|945.9|940.9|945.5|940.5|8
1640178190000|2021-12-22 13:03:10|946|941|946.1|941.1|946.1|941.1|946|941|8
1640178200000|2021-12-22 13:03:20|946|941|945.8|940.8|946|941|945.8|940.8|2
1640178210000|2021-12-22 13:03:30|945.7|940.7|945.4|940.4|945.7|940.7|945.4|940.4|3
1640178220000|2021-12-22 13:03:40|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|6
1640178240000|2021-12-22 13:04:00|945.3|940.3|945.4|940.4|945.7|940.7|945.3|940.3|9
1640178250000|2021-12-22 13:04:10|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|5
1640178260000|2021-12-22 13:04:20|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1640178270000|2021-12-22 13:04:30|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|4
1640178280000|2021-12-22 13:04:40|945.1|940.1|945|940|945.1|940.1|945|940|2
1640178290000|2021-12-22 13:04:50|944.9|939.9|945.2|940.2|945.2|940.2|944.9|939.9|4
1640178300000|2021-12-22 13:05:00|945.3|940.3|945.3|940.3|945.7|940.7|945.3|940.3|10
1640178310000|2021-12-22 13:05:10|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|4
1640178320000|2021-12-22 13:05:20|945.4|940.4|945.4|940.4|945.5|940.5|945.3|940.3|7
1640178330000|2021-12-22 13:05:30|945.3|940.3|945.1|940.1|945.3|940.3|945|940|7
1640178340000|2021-12-22 13:05:40|945|940|945.1|940.1|945.1|940.1|944.9|939.9|8
1640178350000|2021-12-22 13:05:50|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1640178360000|2021-12-22 13:06:00|945.3|940.3|945.2|940.2|945.3|940.3|945.1|940.1|10
1640178370000|2021-12-22 13:06:10|945.3|940.3|945.2|940.2|945.3|940.3|945.2|940.2|2
1640178380000|2021-12-22 13:06:20|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1640178390000|2021-12-22 13:06:30|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|4
1640178400000|2021-12-22 13:06:40|945.4|940.4|945.3|940.3|945.4|940.4|945.2|940.2|4
1640178410000|2021-12-22 13:06:50|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1640178420000|2021-12-22 13:07:00|945.7|940.7|945.8|940.8|945.8|940.8|945.7|940.7|4
1640178430000|2021-12-22 13:07:10|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|3
1640178440000|2021-12-22 13:07:20|946|941|945.8|940.8|946|941|945.7|940.7|6
1640178450000|2021-12-22 13:07:30|945.9|940.9|946|941|946|941|945.9|940.9|4
1640178460000|2021-12-22 13:07:40|945.9|940.9|946|941|946|941|945.9|940.9|2
1640178480000|2021-12-22 13:08:00|946.1|941.1|946|941|946.1|941.1|946|941|2
1640178490000|2021-12-22 13:08:10|945.9|940.9|945.6|940.6|946|941|945.6|940.6|6
1640178500000|2021-12-22 13:08:20|945.7|940.7|945.9|940.9|945.9|940.9|945.7|940.7|2
1640178510000|2021-12-22 13:08:30|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1640178520000|2021-12-22 13:08:40|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|6
1640178530000|2021-12-22 13:08:50|945.6|940.6|945.9|940.9|945.9|940.9|945.6|940.6|9
1640178540000|2021-12-22 13:09:00|945.8|940.8|946.2|941.2|946.2|941.2|945.8|940.8|5
1640178550000|2021-12-22 13:09:10|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1640178560000|2021-12-22 13:09:20|946|941|946|941|946|941|946|941|1
1640178570000|2021-12-22 13:09:30|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1640178580000|2021-12-22 13:09:40|946|941|946.2|941.2|946.2|941.2|946|941|3
1640178600000|2021-12-22 13:10:00|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|8
1640178610000|2021-12-22 13:10:10|946.3|941.3|946.2|941.2|946.3|941.3|946.1|941.1|4
1640178620000|2021-12-22 13:10:20|946.1|941.1|946.1|941.1|946.2|941.2|946.1|941.1|3
1640178630000|2021-12-22 13:10:30|946|941|945.9|940.9|946|941|945.9|940.9|4
1640178650000|2021-12-22 13:10:50|946|941|946|941|946|941|945.9|940.9|7
1640178660000|2021-12-22 13:11:00|945.9|940.9|946|941|946|941|945.9|940.9|6
1640178670000|2021-12-22 13:11:10|945.9|940.9|946|941|946.1|941.1|945.9|940.9|5
1640178710000|2021-12-22 13:11:50|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1640178730000|2021-12-22 13:12:10|945.8|940.8|945.8|940.8|945.8|940.8|945.6|940.6|3
1640178740000|2021-12-22 13:12:20|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640178750000|2021-12-22 13:12:30|946.2|941.2|946.2|941.2|946.2|941.2|946.1|941.1|3
1640178760000|2021-12-22 13:12:40|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1640178770000|2021-12-22 13:12:50|946|941|945.9|940.9|946|941|945.9|940.9|2
1640178780000|2021-12-22 13:13:00|945.8|940.8|945.8|940.8|945.9|940.9|945.8|940.8|3
1640178790000|2021-12-22 13:13:10|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|3
1640178800000|2021-12-22 13:13:20|945.6|940.6|945.8|940.8|945.8|940.8|945.5|940.5|5
1640178810000|2021-12-22 13:13:30|945.9|940.9|945.8|940.8|946|941|945.8|940.8|16
1640178820000|2021-12-22 13:13:40|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640178830000|2021-12-22 13:13:50|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1640178840000|2021-12-22 13:14:00|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|4
1640178850000|2021-12-22 13:14:10|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|3
1640178860000|2021-12-22 13:14:20|945.8|940.8|945.8|940.8|945.8|940.8|945.8|940.8|1
1640178870000|2021-12-22 13:14:30|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640178880000|2021-12-22 13:14:40|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|6
1640178890000|2021-12-22 13:14:50|945.3|940.3|945.5|940.5|945.5|940.5|945.3|940.3|2
1640178900000|2021-12-22 13:15:00|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|8
1640178910000|2021-12-22 13:15:10|945.5|940.5|945.5|940.5|945.5|940.5|945.4|940.4|3
1640178920000|2021-12-22 13:15:20|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1640178930000|2021-12-22 13:15:30|945.5|940.5|945.6|940.6|945.6|940.6|945.5|940.5|2
1640178950000|2021-12-22 13:15:50|945.5|940.5|945.4|940.4|945.6|940.6|945.4|940.4|4
1640178960000|2021-12-22 13:16:00|945.6|940.6|945.7|940.7|945.7|940.7|945.6|940.6|4
1640178970000|2021-12-22 13:16:10|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|11
1640178980000|2021-12-22 13:16:20|945.7|940.7|945.7|940.7|945.8|940.8|945.6|940.6|7
1640178990000|2021-12-22 13:16:30|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|3
1640179000000|2021-12-22 13:16:40|945.5|940.5|945.5|940.5|945.6|940.6|945.5|940.5|5
1640179010000|2021-12-22 13:16:50|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|6
1640179020000|2021-12-22 13:17:00|945.4|940.4|945.3|940.3|945.5|940.5|945.3|940.3|3
1640179030000|2021-12-22 13:17:10|945.4|940.4|945.6|940.6|945.6|940.6|945.4|940.4|6
1640179050000|2021-12-22 13:17:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1640179060000|2021-12-22 13:17:40|945.5|940.5|945.8|940.8|945.8|940.8|945.4|940.4|6
1640179070000|2021-12-22 13:17:50|945.7|940.7|945.5|940.5|945.8|940.8|945.5|940.5|5
1640179080000|2021-12-22 13:18:00|945.4|940.4|945.7|940.7|945.8|940.8|945.4|940.4|4
1640179120000|2021-12-22 13:18:40|945.6|940.6|945.5|940.5|945.6|940.6|945.5|940.5|2
1640179130000|2021-12-22 13:18:50|945.7|940.7|945.6|940.6|945.7|940.7|945.5|940.5|5
1640179140000|2021-12-22 13:19:00|945.7|940.7|945.7|940.7|945.7|940.7|945.7|940.7|1
1640179150000|2021-12-22 13:19:10|945.8|940.8|945.8|940.8|946|941|945.8|940.8|6
1640179160000|2021-12-22 13:19:20|945.6|940.6|946.1|941.1|946.1|941.1|945.6|940.6|8
1640179170000|2021-12-22 13:19:30|946|941|946.2|941.2|946.4|941.4|946|941|5
1640179180000|2021-12-22 13:19:40|946.3|941.3|946.3|941.3|946.3|941.3|946.3|941.3|1
1640179200000|2021-12-22 13:20:00|946.7|941.7|946.4|941.4|946.7|941.7|946.3|941.3|13
1640179210000|2021-12-22 13:20:10|946.3|941.3|946.3|941.3|946.4|941.4|946.2|941.2|11
1640179220000|2021-12-22 13:20:20|946.4|941.4|946.6|941.6|946.6|941.6|946.4|941.4|4
1640179230000|2021-12-22 13:20:30|946.7|941.7|946.8|941.8|947|942|946.6|941.6|10
1640179240000|2021-12-22 13:20:40|946.9|941.9|946.9|941.9|946.9|941.9|946.7|941.7|6
1640179250000|2021-12-22 13:20:50|947|942|947|942|947|942|946.9|941.9|7
1640179260000|2021-12-22 13:21:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|6
1640179270000|2021-12-22 13:21:10|946.9|941.9|947.1|942.1|947.2|942.2|946.8|941.8|8
1640179280000|2021-12-22 13:21:20|947.2|942.2|947.1|942.1|947.3|942.3|947|942|6
1640179290000|2021-12-22 13:21:30|947.2|942.2|946.9|941.9|947.2|942.2|946.9|941.9|4
1640179300000|2021-12-22 13:21:40|947|942|947.1|942.1|947.1|942.1|946.9|941.9|15
1640179320000|2021-12-22 13:22:00|947|942|946.8|941.8|947.1|942.1|946.8|941.8|9
1640179330000|2021-12-22 13:22:10|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640179340000|2021-12-22 13:22:20|946.5|941.5|946.5|941.5|946.5|941.5|946.5|941.5|1
1640179350000|2021-12-22 13:22:30|946.4|941.4|945.8|940.8|946.4|941.4|945.7|940.7|15
1640179360000|2021-12-22 13:22:40|945.9|940.9|946|941|946|941|945.9|940.9|2
1640179370000|2021-12-22 13:22:50|945.9|940.9|946|941|946|941|945.9|940.9|4
1640179390000|2021-12-22 13:23:10|945.9|940.9|946|941|946|941|945.9|940.9|6
1640179400000|2021-12-22 13:23:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|2
1640179410000|2021-12-22 13:23:30|946|941|946|941|946.1|941.1|945.8|940.8|8
1640179420000|2021-12-22 13:23:40|945.9|940.9|946.1|941.1|946.2|941.2|945.9|940.9|4
1640179430000|2021-12-22 13:23:50|946.2|941.2|945.8|940.8|946.2|941.2|945.8|940.8|4
1640179440000|2021-12-22 13:24:00|946|941|946.3|941.3|946.3|941.3|946|941|4
1640179450000|2021-12-22 13:24:10|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|6
1640179460000|2021-12-22 13:24:20|946.3|941.3|946.4|941.4|946.4|941.4|946.3|941.3|2
1640179470000|2021-12-22 13:24:30|946.3|941.3|946.1|941.1|946.4|941.4|946.1|941.1|6
1640179480000|2021-12-22 13:24:40|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|5
1640179490000|2021-12-22 13:24:50|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1640179500000|2021-12-22 13:25:00|946.4|941.4|946.4|941.4|946.5|941.5|946.3|941.3|7
1640179510000|2021-12-22 13:25:10|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|9
1640179520000|2021-12-22 13:25:20|946.2|941.2|946.2|941.2|946.3|941.3|946.2|941.2|3
1640179530000|2021-12-22 13:25:30|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|2
1640179540000|2021-12-22 13:25:40|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1640179550000|2021-12-22 13:25:50|946.6|941.6|946.6|941.6|946.6|941.6|946.6|941.6|1
1640179560000|2021-12-22 13:26:00|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1640179570000|2021-12-22 13:26:10|946.8|941.8|946.9|941.9|946.9|941.9|946.8|941.8|10
1640179580000|2021-12-22 13:26:20|947|942|947|942|947|942|947|942|1
1640179590000|2021-12-22 13:26:30|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1640179600000|2021-12-22 13:26:40|947|942|947|942|947|942|947|942|1
1640179610000|2021-12-22 13:26:50|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1640179620000|2021-12-22 13:27:00|946.9|941.9|946.8|941.8|947.1|942.1|946.8|941.8|10
1640179630000|2021-12-22 13:27:10|946.9|941.9|947|942|947|942|946.9|941.9|2
1640179640000|2021-12-22 13:27:20|946.9|941.9|946.5|941.5|946.9|941.9|946.4|941.4|9
1640179650000|2021-12-22 13:27:30|946.4|941.4|946.1|941.1|946.6|941.6|946.1|941.1|8
1640179660000|2021-12-22 13:27:40|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|5
1640179670000|2021-12-22 13:27:50|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|3
1640179680000|2021-12-22 13:28:00|946.3|941.3|946|941|946.4|941.4|946|941|8
1640179690000|2021-12-22 13:28:10|946.1|941.1|946.2|941.2|946.2|941.2|946|941|3
1640179700000|2021-12-22 13:28:20|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|2
1640179710000|2021-12-22 13:28:30|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1640179720000|2021-12-22 13:28:40|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1640179730000|2021-12-22 13:28:50|946.7|941.7|946.7|941.7|946.7|941.7|946.7|941.7|1
1640179740000|2021-12-22 13:29:00|946.8|941.8|946.8|941.8|947|942|946.8|941.8|5
1640179750000|2021-12-22 13:29:10|946.7|941.7|946.5|941.5|946.7|941.7|946.4|941.4|4
1640179760000|2021-12-22 13:29:20|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|3
1640179770000|2021-12-22 13:29:30|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|4
1640179780000|2021-12-22 13:29:40|946.2|941.2|946.1|941.1|946.2|941.2|946.1|941.1|2
1640179800000|2021-12-22 13:30:00|946.4|941.4|946.9|941.9|946.9|941.9|946.3|941.3|13
1640179810000|2021-12-22 13:30:10|946.8|941.8|946.9|941.9|946.9|941.9|946.7|941.7|6
1640179820000|2021-12-22 13:30:20|946.4|941.4|946.1|941.1|946.7|941.7|946|941|15
1640179830000|2021-12-22 13:30:30|946|941|945.8|940.8|946.1|941.1|945.8|940.8|13
1640179840000|2021-12-22 13:30:40|945.9|940.9|946.3|941.3|946.3|941.3|945.7|940.7|11
1640179850000|2021-12-22 13:30:50|946.4|941.4|946.4|941.4|946.4|941.4|946.3|941.3|5
1640179860000|2021-12-22 13:31:00|946.5|941.5|946.7|941.7|946.7|941.7|946.5|941.5|5
1640179870000|2021-12-22 13:31:10|946.6|941.6|946.6|941.6|946.7|941.7|946.5|941.5|5
1640179880000|2021-12-22 13:31:20|946.5|941.5|946.6|941.6|946.6|941.6|946.5|941.5|8
1640179890000|2021-12-22 13:31:30|946.5|941.5|946.1|941.1|946.6|941.6|946.1|941.1|3
1640179900000|2021-12-22 13:31:40|945.9|940.9|945.9|940.9|946|941|945.9|940.9|3
1640179910000|2021-12-22 13:31:50|945.8|940.8|945.7|940.7|945.8|940.8|945.7|940.7|2
1640179920000|2021-12-22 13:32:00|946|941|946|941|946.2|941.2|945.7|940.7|9
1640179930000|2021-12-22 13:32:10|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|7
1640179940000|2021-12-22 13:32:20|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1640179950000|2021-12-22 13:32:30|945.7|940.7|946|941|946|941|945.7|940.7|3
1640179960000|2021-12-22 13:32:40|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1640179970000|2021-12-22 13:32:50|946|941|946|941|946|941|945.9|940.9|5
1640179980000|2021-12-22 13:33:00|945.9|940.9|946.4|941.4|946.4|941.4|945.9|940.9|9
1640179990000|2021-12-22 13:33:10|946.5|941.5|946.2|941.2|946.5|941.5|946.1|941.1|8
1640180000000|2021-12-22 13:33:20|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|4
1640180010000|2021-12-22 13:33:30|946.3|941.3|945.8|940.8|946.3|941.3|945.6|940.6|11
1640180020000|2021-12-22 13:33:40|945.9|940.9|945.9|940.9|945.9|940.9|945.8|940.8|3
1640180030000|2021-12-22 13:33:50|945.8|940.8|945.4|940.4|945.8|940.8|945.4|940.4|7
1640180040000|2021-12-22 13:34:00|945.5|940.5|945.7|940.7|945.9|940.9|945.3|940.3|21
1640180050000|2021-12-22 13:34:10|945.6|940.6|945.9|940.9|946|941|945.6|940.6|10
1640180060000|2021-12-22 13:34:20|946.1|941.1|945.9|940.9|946.1|941.1|945.7|940.7|10
1640180070000|2021-12-22 13:34:30|946|941|945.8|940.8|946|941|945.7|940.7|10
1640180080000|2021-12-22 13:34:40|945.7|940.7|946|941|946|941|945.7|940.7|11
1640180090000|2021-12-22 13:34:50|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|4
1640180100000|2021-12-22 13:35:00|945.9|940.9|946|941|946|941|945.7|940.7|8
1640180110000|2021-12-22 13:35:10|946.1|941.1|946|941|946.1|941.1|946|941|2
1640180120000|2021-12-22 13:35:20|945.9|940.9|945.8|940.8|945.9|940.9|945.8|940.8|6
1640180140000|2021-12-22 13:35:40|945.9|940.9|945.6|940.6|945.9|940.9|945.6|940.6|6
1640180150000|2021-12-22 13:35:50|945.5|940.5|945.7|940.7|945.7|940.7|945.5|940.5|3
1640180160000|2021-12-22 13:36:00|945.6|940.6|945.5|940.5|945.8|940.8|945.5|940.5|6
1640180170000|2021-12-22 13:36:10|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|2
1640180180000|2021-12-22 13:36:20|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|4
1640180190000|2021-12-22 13:36:30|945.4|940.4|945.4|940.4|945.4|940.4|945.4|940.4|1
1640180200000|2021-12-22 13:36:40|945.3|940.3|945.6|940.6|945.7|940.7|945.3|940.3|5
1640180210000|2021-12-22 13:36:50|945.5|940.5|945.4|940.4|945.5|940.5|945.3|940.3|6
1640180220000|2021-12-22 13:37:00|945.3|940.3|945.3|940.3|945.3|940.3|945|940|7
1640180230000|2021-12-22 13:37:10|945.1|940.1|945.3|940.3|945.6|940.6|945.1|940.1|16
1640180240000|2021-12-22 13:37:20|945.4|940.4|945.2|940.2|945.4|940.4|945.2|940.2|5
1640180250000|2021-12-22 13:37:30|945.1|940.1|945.2|940.2|945.3|940.3|945.1|940.1|4
1640180260000|2021-12-22 13:37:40|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1640180270000|2021-12-22 13:37:50|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|11
1640180280000|2021-12-22 13:38:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|6
1640180290000|2021-12-22 13:38:10|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|2
1640180300000|2021-12-22 13:38:20|945|940|944.9|939.9|945.1|940.1|944.9|939.9|3
1640180310000|2021-12-22 13:38:30|945|940|945|940|945|940|945|940|1
1640180320000|2021-12-22 13:38:40|944.9|939.9|944.7|939.7|945|940|944.7|939.7|16
1640180330000|2021-12-22 13:38:50|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|2
1640180340000|2021-12-22 13:39:00|944.6|939.6|944.7|939.7|944.9|939.9|944.6|939.6|5
1640180350000|2021-12-22 13:39:10|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|6
1640180360000|2021-12-22 13:39:20|944.6|939.6|944.6|939.6|944.7|939.7|944.6|939.6|3
1640180370000|2021-12-22 13:39:30|944.5|939.5|944.4|939.4|944.5|939.5|944.4|939.4|4
1640180380000|2021-12-22 13:39:40|944.3|939.3|944.2|939.2|944.3|939.3|944.2|939.2|2
1640180390000|2021-12-22 13:39:50|944.4|939.4|944.6|939.6|944.6|939.6|944.4|939.4|3
1640180400000|2021-12-22 13:40:00|944.5|939.5|944.6|939.6|944.7|939.7|944.5|939.5|6
1640180410000|2021-12-22 13:40:10|945|940|945.1|940.1|945.1|940.1|944.9|939.9|5
1640180420000|2021-12-22 13:40:20|945|940|944.8|939.8|945|940|944.7|939.7|8
1640180430000|2021-12-22 13:40:30|944.9|939.9|944.8|939.8|945|940|944.8|939.8|8
1640180440000|2021-12-22 13:40:40|945.1|940.1|945.4|940.4|945.4|940.4|945|940|6
1640180450000|2021-12-22 13:40:50|945.3|940.3|945.4|940.4|945.4|940.4|945.3|940.3|2
1640180460000|2021-12-22 13:41:00|945|940|945.1|940.1|945.1|940.1|944.8|939.8|4
1640180470000|2021-12-22 13:41:10|944.9|939.9|944.9|939.9|945|940|944.9|939.9|5
1640180480000|2021-12-22 13:41:20|945|940|945.1|940.1|945.1|940.1|944.9|939.9|4
1640180490000|2021-12-22 13:41:30|944.9|939.9|945|940|945|940|944.8|939.8|4
1640180500000|2021-12-22 13:41:40|944.9|939.9|945|940|945.1|940.1|944.9|939.9|6
1640180510000|2021-12-22 13:41:50|945.1|940.1|945.4|940.4|945.5|940.5|945|940|8
1640180520000|2021-12-22 13:42:00|945.2|940.2|945.1|940.1|945.2|940.2|945.1|940.1|4
1640180530000|2021-12-22 13:42:10|945.2|940.2|945.3|940.3|945.3|940.3|945.1|940.1|3
1640180550000|2021-12-22 13:42:30|945.4|940.4|945.5|940.5|945.6|940.6|945.4|940.4|4
1640180560000|2021-12-22 13:42:40|945.6|940.6|945.7|940.7|945.8|940.8|945.6|940.6|4
1640180570000|2021-12-22 13:42:50|945.8|940.8|945.9|940.9|945.9|940.9|945.6|940.6|12
1640180580000|2021-12-22 13:43:00|945.8|940.8|945.6|940.6|945.9|940.9|945.6|940.6|9
1640180590000|2021-12-22 13:43:10|945.5|940.5|945.7|940.7|945.8|940.8|945.5|940.5|8
1640180600000|2021-12-22 13:43:20|945.8|940.8|945.7|940.7|945.8|940.8|945.6|940.6|3
1640180610000|2021-12-22 13:43:30|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|2
1640180620000|2021-12-22 13:43:40|945.5|940.5|945.5|940.5|945.6|940.6|945.4|940.4|11
1640180630000|2021-12-22 13:43:50|945.4|940.4|945.7|940.7|945.7|940.7|945.4|940.4|4
1640180640000|2021-12-22 13:44:00|945.6|940.6|945.7|940.7|945.8|940.8|945.6|940.6|6
1640180650000|2021-12-22 13:44:10|945.8|940.8|945.5|940.5|945.8|940.8|945.5|940.5|3
1640180660000|2021-12-22 13:44:20|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1640180670000|2021-12-22 13:44:30|945.2|940.2|945.5|940.5|945.6|940.6|945.2|940.2|6
1640180680000|2021-12-22 13:44:40|945.6|940.6|945.4|940.4|945.6|940.6|945.3|940.3|6
1640180690000|2021-12-22 13:44:50|945.7|940.7|945.7|940.7|945.8|940.8|945.5|940.5|9
1640180700000|2021-12-22 13:45:00|945.6|940.6|946.1|941.1|946.3|941.3|945.6|940.6|14
1640180710000|2021-12-22 13:45:10|946|941|945.9|940.9|946|941|945.9|940.9|2
1640180720000|2021-12-22 13:45:20|946|941|946.3|941.3|946.3|941.3|946|941|7
1640180730000|2021-12-22 13:45:30|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|4
1640180740000|2021-12-22 13:45:40|946.4|941.4|946.3|941.3|946.5|941.5|946.3|941.3|12
1640180750000|2021-12-22 13:45:50|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1640180760000|2021-12-22 13:46:00|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|5
1640180770000|2021-12-22 13:46:10|946.6|941.6|946.7|941.7|946.7|941.7|946.5|941.5|4
1640180780000|2021-12-22 13:46:20|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|14
1640180790000|2021-12-22 13:46:30|946.9|941.9|946.2|941.2|946.9|941.9|946.2|941.2|16
1640180800000|2021-12-22 13:46:40|946.3|941.3|946.6|941.6|946.7|941.7|946.3|941.3|16
1640180810000|2021-12-22 13:46:50|946.7|941.7|946.4|941.4|946.7|941.7|946.3|941.3|6
1640180820000|2021-12-22 13:47:00|946.3|941.3|946.5|941.5|946.6|941.6|946.3|941.3|12
1640180830000|2021-12-22 13:47:10|946.7|941.7|946.4|941.4|946.9|941.9|946.4|941.4|8
1640180840000|2021-12-22 13:47:20|946.6|941.6|946.7|941.7|946.8|941.8|946.6|941.6|5
1640180850000|2021-12-22 13:47:30|946.6|941.6|946.8|941.8|947.1|942.1|946.6|941.6|10
1640180860000|2021-12-22 13:47:40|946.9|941.9|946.9|941.9|947|942|946.9|941.9|3
1640180880000|2021-12-22 13:48:00|947|942|946.9|941.9|947|942|946.9|941.9|2
1640180890000|2021-12-22 13:48:10|947|942|947.1|942.1|947.1|942.1|947|942|8
1640180900000|2021-12-22 13:48:20|947|942|946.7|941.7|947|942|946.7|941.7|3
1640180910000|2021-12-22 13:48:30|946.6|941.6|946.8|941.8|946.8|941.8|946.6|941.6|4
1640180920000|2021-12-22 13:48:40|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|6
1640180930000|2021-12-22 13:48:50|946.9|941.9|947.1|942.1|947.1|942.1|946.8|941.8|5
1640180940000|2021-12-22 13:49:00|947|942|947.3|942.3|947.3|942.3|947|942|4
1640180950000|2021-12-22 13:49:10|947.2|942.2|947.6|942.6|947.6|942.6|947.2|942.2|3
1640180960000|2021-12-22 13:49:20|948.1|943.1|948|943|948.3|943.3|948|943|6
1640180970000|2021-12-22 13:49:30|948.1|943.1|948.2|943.2|948.3|943.3|948|943|12
1640180980000|2021-12-22 13:49:40|948.3|943.3|948.4|943.4|948.5|943.5|948.3|943.3|12
1640180990000|2021-12-22 13:49:50|948.3|943.3|948.4|943.4|948.5|943.5|948.3|943.3|6
1640181000000|2021-12-22 13:50:00|947.9|942.9|948.4|943.4|948.4|943.4|947.9|942.9|6
1640181010000|2021-12-22 13:50:10|948.5|943.5|948.4|943.4|948.5|943.5|948.4|943.4|2
1640181020000|2021-12-22 13:50:20|948.5|943.5|948.4|943.4|948.7|943.7|948.4|943.4|14
1640181030000|2021-12-22 13:50:30|948.3|943.3|948.4|943.4|948.4|943.4|948.3|943.3|2
1640181040000|2021-12-22 13:50:40|948.3|943.3|948.3|943.3|948.3|943.3|948.3|943.3|1
1640181050000|2021-12-22 13:50:50|948.6|943.6|948.6|943.6|948.6|943.6|948.6|943.6|1
1640181060000|2021-12-22 13:51:00|948.4|943.4|948.5|943.5|948.6|943.6|948.4|943.4|4
1640181070000|2021-12-22 13:51:10|948.4|943.4|948.4|943.4|948.4|943.4|948.3|943.3|5
1640181080000|2021-12-22 13:51:20|948.5|943.5|948.2|943.2|948.5|943.5|948.2|943.2|6
1640181090000|2021-12-22 13:51:30|948.4|943.4|948.4|943.4|948.5|943.5|948.3|943.3|5
1640181100000|2021-12-22 13:51:40|948.5|943.5|948.7|943.7|948.7|943.7|948.5|943.5|3
1640181110000|2021-12-22 13:51:50|948.8|943.8|948.7|943.7|948.8|943.8|948.7|943.7|2
1640181120000|2021-12-22 13:52:00|948.9|943.9|949.4|944.4|949.4|944.4|948.9|943.9|11
1640181130000|2021-12-22 13:52:10|949.5|944.5|949.4|944.4|949.5|944.5|949.4|944.4|4
1640181140000|2021-12-22 13:52:20|949.5|944.5|949.7|944.7|949.8|944.8|949.5|944.5|7
1640181150000|2021-12-22 13:52:30|949.8|944.8|949.6|944.6|949.8|944.8|949.5|944.5|4
1640181160000|2021-12-22 13:52:40|949.3|944.3|949|944|949.5|944.5|948.9|943.9|11
1640181170000|2021-12-22 13:52:50|949.1|944.1|949.3|944.3|949.3|944.3|949.1|944.1|3
1640181180000|2021-12-22 13:53:00|949.4|944.4|949.6|944.6|949.6|944.6|949.3|944.3|6
1640181190000|2021-12-22 13:53:10|949.5|944.5|949.6|944.6|949.6|944.6|949.4|944.4|4
1640181200000|2021-12-22 13:53:20|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1640181220000|2021-12-22 13:53:40|949.9|944.9|949.9|944.9|949.9|944.9|949.8|944.8|3
1640181230000|2021-12-22 13:53:50|950|945|949.8|944.8|950|945|949.8|944.8|3
1640181240000|2021-12-22 13:54:00|949.7|944.7|949.8|944.8|949.9|944.9|949.7|944.7|6
1640181260000|2021-12-22 13:54:20|949.9|944.9|950|945|950|945|949.9|944.9|6
1640181280000|2021-12-22 13:54:40|950.1|945.1|950|945|950.1|945.1|950|945|4
1640181290000|2021-12-22 13:54:50|950.1|945.1|950.3|945.3|950.4|945.4|950|945|6
1640181300000|2021-12-22 13:55:00|950.2|945.2|950.9|945.9|950.9|945.9|950.2|945.2|7
1640181310000|2021-12-22 13:55:10|950.8|945.8|951.1|946.1|951.1|946.1|950.8|945.8|5
1640181320000|2021-12-22 13:55:20|951|946|951|946|951.2|946.2|951|946|6
1640181330000|2021-12-22 13:55:30|951.1|946.1|951.1|946.1|951.1|946.1|951|946|3
1640181340000|2021-12-22 13:55:40|951|946|950.9|945.9|951.1|946.1|950.9|945.9|4
1640181350000|2021-12-22 13:55:50|950.8|945.8|951|946|951|946|950.8|945.8|5
1640181360000|2021-12-22 13:56:00|950.9|945.9|951.2|946.2|951.5|946.5|950.9|945.9|11
1640181370000|2021-12-22 13:56:10|951.1|946.1|951.5|946.5|951.5|946.5|951.1|946.1|10
1640181380000|2021-12-22 13:56:20|951.4|946.4|951.4|946.4|951.8|946.8|951.4|946.4|9
1640181390000|2021-12-22 13:56:30|951.6|946.6|951.7|946.7|951.9|946.9|951.5|946.5|12
1640181400000|2021-12-22 13:56:40|951.6|946.6|951.9|946.9|952|947|951.6|946.6|11
1640181410000|2021-12-22 13:56:50|951.8|946.8|952|947|952|947|951.7|946.7|10
1640181420000|2021-12-22 13:57:00|951.9|946.9|951.9|946.9|952.1|947.1|951.8|946.8|12
1640181430000|2021-12-22 13:57:10|951.8|946.8|951.9|946.9|952|947|951.8|946.8|8
1640181440000|2021-12-22 13:57:20|952|947|951.9|946.9|952.1|947.1|951.9|946.9|7
1640181450000|2021-12-22 13:57:30|952|947|951.8|946.8|952.1|947.1|951.8|946.8|7
1640181460000|2021-12-22 13:57:40|952|947|952.1|947.1|952.1|947.1|951.9|946.9|4
1640181470000|2021-12-22 13:57:50|952|947|952.1|947.1|952.1|947.1|952|947|2
1640181480000|2021-12-22 13:58:00|952|947|954.1|949.1|954.2|949.2|951.8|946.8|16
1640181490000|2021-12-22 13:58:10|954.2|949.2|953.1|948.1|954.2|949.2|953.1|948.1|14
1640181500000|2021-12-22 13:58:20|953.3|948.3|953.3|948.3|953.4|948.4|953.1|948.1|8
1640181510000|2021-12-22 13:58:30|953.4|948.4|953.1|948.1|953.4|948.4|953.1|948.1|8
1640181520000|2021-12-22 13:58:40|953.3|948.3|953.6|948.6|953.7|948.7|953.3|948.3|10
1640181530000|2021-12-22 13:58:50|953.5|948.5|953.7|948.7|953.7|948.7|953.5|948.5|5
1640181540000|2021-12-22 13:59:00|953.8|948.8|953.5|948.5|953.8|948.8|953.5|948.5|10
1640181550000|2021-12-22 13:59:10|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|4
1640181560000|2021-12-22 13:59:20|953.6|948.6|953.6|948.6|953.8|948.8|953.6|948.6|15
1640181570000|2021-12-22 13:59:30|953.4|948.4|953.8|948.8|953.8|948.8|953.4|948.4|4
1640181580000|2021-12-22 13:59:40|953.7|948.7|953.6|948.6|953.8|948.8|953.6|948.6|8
1640181600000|2021-12-22 14:00:00|953.8|948.8|953.9|948.9|953.9|948.9|953.6|948.6|12
1640181610000|2021-12-22 14:00:10|953.8|948.8|953.7|948.7|953.9|948.9|953.6|948.6|11
1640181620000|2021-12-22 14:00:20|953.6|948.6|953.9|948.9|953.9|948.9|953.6|948.6|11
1640181630000|2021-12-22 14:00:30|953.8|948.8|953.7|948.7|953.8|948.8|953.7|948.7|10
1640181640000|2021-12-22 14:00:40|953.6|948.6|953.7|948.7|953.8|948.8|953.6|948.6|4
1640181650000|2021-12-22 14:00:50|953.6|948.6|953.9|948.9|953.9|948.9|953.5|948.5|6
1640181660000|2021-12-22 14:01:00|953.8|948.8|953.6|948.6|953.9|948.9|953.6|948.6|12
1640181670000|2021-12-22 14:01:10|953.5|948.5|953.7|948.7|953.7|948.7|953.5|948.5|7
1640181680000|2021-12-22 14:01:20|953.8|948.8|953.3|948.3|953.8|948.8|953.3|948.3|6
1640181690000|2021-12-22 14:01:30|953.2|948.2|953|948|953.4|948.4|953|948|9
1640181700000|2021-12-22 14:01:40|952.9|947.9|953.3|948.3|953.3|948.3|952.9|947.9|6
1640181710000|2021-12-22 14:01:50|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1640181720000|2021-12-22 14:02:00|953.1|948.1|952.9|947.9|953.3|948.3|952.9|947.9|8
1640181730000|2021-12-22 14:02:10|953|948|952.5|947.5|953|948|952.5|947.5|9
1640181740000|2021-12-22 14:02:20|952.6|947.6|953|948|953|948|952.6|947.6|9
1640181750000|2021-12-22 14:02:30|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|2
1640181760000|2021-12-22 14:02:40|953.2|948.2|953.6|948.6|953.6|948.6|953.2|948.2|4
1640181770000|2021-12-22 14:02:50|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|4
1640181780000|2021-12-22 14:03:00|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|5
1640181790000|2021-12-22 14:03:10|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|8
1640181800000|2021-12-22 14:03:20|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|12
1640181810000|2021-12-22 14:03:30|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|4
1640181820000|2021-12-22 14:03:40|953.5|948.5|953.5|948.5|953.6|948.6|953.5|948.5|7
1640181830000|2021-12-22 14:03:50|953.3|948.3|953.3|948.3|953.5|948.5|953.3|948.3|4
1640181840000|2021-12-22 14:04:00|953.4|948.4|953.4|948.4|953.6|948.6|953.3|948.3|6
1640181850000|2021-12-22 14:04:10|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|2
1640181860000|2021-12-22 14:04:20|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|6
1640181870000|2021-12-22 14:04:30|953.5|948.5|953.2|948.2|953.5|948.5|953.2|948.2|3
1640181880000|2021-12-22 14:04:40|953.1|948.1|953|948|953.2|948.2|952.8|947.8|4
1640181890000|2021-12-22 14:04:50|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1640181900000|2021-12-22 14:05:00|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|4
1640181910000|2021-12-22 14:05:10|953.5|948.5|953.5|948.5|953.7|948.7|953.5|948.5|5
1640181920000|2021-12-22 14:05:20|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1640181930000|2021-12-22 14:05:30|953.6|948.6|953.5|948.5|953.7|948.7|953.5|948.5|12
1640181940000|2021-12-22 14:05:40|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|8
1640181950000|2021-12-22 14:05:50|953.6|948.6|953.5|948.5|953.6|948.6|953.4|948.4|10
1640181960000|2021-12-22 14:06:00|953.4|948.4|953.6|948.6|953.6|948.6|953.3|948.3|17
1640181970000|2021-12-22 14:06:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1640181980000|2021-12-22 14:06:20|953.6|948.6|953.1|948.1|953.7|948.7|953.1|948.1|12
1640182000000|2021-12-22 14:06:40|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1640182010000|2021-12-22 14:06:50|953.4|948.4|953.2|948.2|953.6|948.6|953.2|948.2|11
1640182020000|2021-12-22 14:07:00|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|6
1640182030000|2021-12-22 14:07:10|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1640182040000|2021-12-22 14:07:20|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|3
1640182050000|2021-12-22 14:07:30|953.5|948.5|953.6|948.6|953.6|948.6|953.4|948.4|3
1640182070000|2021-12-22 14:07:50|953.7|948.7|953.6|948.6|953.7|948.7|953.5|948.5|3
1640182080000|2021-12-22 14:08:00|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|6
1640182090000|2021-12-22 14:08:10|953.5|948.5|953.7|948.7|953.7|948.7|953.4|948.4|12
1640182100000|2021-12-22 14:08:20|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|10
1640182110000|2021-12-22 14:08:30|953.6|948.6|953.6|948.6|953.7|948.7|953.5|948.5|9
1640182120000|2021-12-22 14:08:40|953.7|948.7|953.6|948.6|953.7|948.7|953.5|948.5|8
1640182130000|2021-12-22 14:08:50|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|6
1640182140000|2021-12-22 14:09:00|953.7|948.7|953.8|948.8|954|949|953.7|948.7|7
1640182150000|2021-12-22 14:09:10|953.7|948.7|953.9|948.9|954|949|953.7|948.7|4
1640182160000|2021-12-22 14:09:20|954|949|954|949|954.1|949.1|953.9|948.9|7
1640182170000|2021-12-22 14:09:30|954.1|949.1|954.4|949.4|954.4|949.4|954.1|949.1|3
1640182180000|2021-12-22 14:09:40|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|2
1640182190000|2021-12-22 14:09:50|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|6
1640182200000|2021-12-22 14:10:00|954.4|949.4|954.7|949.7|954.8|949.8|954.3|949.3|7
1640182210000|2021-12-22 14:10:10|955.3|950.3|954.7|949.7|955.3|950.3|954.7|949.7|13
1640182220000|2021-12-22 14:10:20|954.6|949.6|955.3|950.3|955.3|950.3|954.6|949.6|7
1640182230000|2021-12-22 14:10:30|955.2|950.2|955.1|950.1|955.2|950.2|954.9|949.9|4
1640182240000|2021-12-22 14:10:40|955.2|950.2|955.1|950.1|955.2|950.2|955.1|950.1|6
1640182250000|2021-12-22 14:10:50|954.7|949.7|954.9|949.9|955|950|954.4|949.4|10
1640182260000|2021-12-22 14:11:00|955.2|950.2|955.3|950.3|955.3|950.3|955.1|950.1|3
1640182270000|2021-12-22 14:11:10|955.5|950.5|955.2|950.2|955.5|950.5|955.2|950.2|4
1640182280000|2021-12-22 14:11:20|955.3|950.3|955.2|950.2|955.3|950.3|955.1|950.1|5
1640182290000|2021-12-22 14:11:30|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|7
1640182300000|2021-12-22 14:11:40|955.3|950.3|955.3|950.3|955.4|950.4|955.3|950.3|7
1640182310000|2021-12-22 14:11:50|955.4|950.4|955.6|950.6|955.7|950.7|955.4|950.4|4
1640182320000|2021-12-22 14:12:00|955.7|950.7|955.2|950.2|955.7|950.7|955|950|17
1640182330000|2021-12-22 14:12:10|955.3|950.3|955.3|950.3|955.4|950.4|955.1|950.1|11
1640182340000|2021-12-22 14:12:20|955.4|950.4|955.3|950.3|955.4|950.4|955.1|950.1|11
1640182350000|2021-12-22 14:12:30|955.4|950.4|955.3|950.3|955.6|950.6|955.3|950.3|14
1640182360000|2021-12-22 14:12:40|955.4|950.4|955.5|950.5|955.6|950.6|955.3|950.3|10
1640182370000|2021-12-22 14:12:50|955.6|950.6|955.4|950.4|955.6|950.6|955.1|950.1|8
1640182380000|2021-12-22 14:13:00|955.5|950.5|955.6|950.6|955.7|950.7|955.5|950.5|8
1640182390000|2021-12-22 14:13:10|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|2
1640182400000|2021-12-22 14:13:20|955.3|950.3|955.2|950.2|955.5|950.5|955.2|950.2|12
1640182410000|2021-12-22 14:13:30|955.1|950.1|954.7|949.7|955.1|950.1|954.7|949.7|7
1640182420000|2021-12-22 14:13:40|954.8|949.8|954.3|949.3|954.8|949.8|953.9|948.9|13
1640182430000|2021-12-22 14:13:50|954.2|949.2|954.4|949.4|954.4|949.4|954.1|949.1|7
1640182440000|2021-12-22 14:14:00|954.3|949.3|953.8|948.8|954.5|949.5|953.8|948.8|9
1640182450000|2021-12-22 14:14:10|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1640182470000|2021-12-22 14:14:30|953.9|948.9|953.8|948.8|953.9|948.9|953.8|948.8|2
1640182480000|2021-12-22 14:14:40|953.6|948.6|953.8|948.8|954.1|949.1|953.6|948.6|12
1640182490000|2021-12-22 14:14:50|953.6|948.6|953.5|948.5|953.6|948.6|953.1|948.1|10
1640182500000|2021-12-22 14:15:00|953.6|948.6|953.5|948.5|953.6|948.6|953.4|948.4|10
1640182510000|2021-12-22 14:15:10|953.6|948.6|953.8|948.8|953.8|948.8|953.4|948.4|7
1640182520000|2021-12-22 14:15:20|953.9|948.9|953.9|948.9|953.9|948.9|953.9|948.9|1
1640182530000|2021-12-22 14:15:30|954|949|954.2|949.2|954.4|949.4|954|949|4
1640182540000|2021-12-22 14:15:40|954.4|949.4|954.3|949.3|954.4|949.4|954.3|949.3|6
1640182550000|2021-12-22 14:15:50|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|2
1640182560000|2021-12-22 14:16:00|954.4|949.4|954.2|949.2|954.4|949.4|954.2|949.2|5
1640182570000|2021-12-22 14:16:10|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|4
1640182580000|2021-12-22 14:16:20|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1640182590000|2021-12-22 14:16:30|954.3|949.3|954.5|949.5|954.5|949.5|954.2|949.2|4
1640182600000|2021-12-22 14:16:40|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|2
1640182610000|2021-12-22 14:16:50|954.9|949.9|954.7|949.7|954.9|949.9|954.7|949.7|3
1640182620000|2021-12-22 14:17:00|954.6|949.6|954.1|949.1|954.8|949.8|954.1|949.1|16
1640182630000|2021-12-22 14:17:10|954.2|949.2|954.3|949.3|954.4|949.4|954.2|949.2|6
1640182640000|2021-12-22 14:17:20|954.1|949.1|953.5|948.5|954.1|949.1|953.5|948.5|7
1640182650000|2021-12-22 14:17:30|954|949|954.2|949.2|954.2|949.2|954|949|4
1640182660000|2021-12-22 14:17:40|954|949|954.1|949.1|954.2|949.2|954|949|8
1640182670000|2021-12-22 14:17:50|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1640182680000|2021-12-22 14:18:00|954.3|949.3|953.4|948.4|954.3|949.3|953.4|948.4|13
1640182690000|2021-12-22 14:18:10|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|7
1640182700000|2021-12-22 14:18:20|953.6|948.6|952.7|947.7|953.6|948.6|952.7|947.7|2
1640182710000|2021-12-22 14:18:30|952.6|947.6|952.9|947.9|952.9|947.9|952.6|947.6|3
1640182720000|2021-12-22 14:18:40|953.2|948.2|952.8|947.8|953.2|948.2|952.7|947.7|5
1640182730000|2021-12-22 14:18:50|952.4|947.4|952.9|947.9|953|948|952.4|947.4|8
1640182740000|2021-12-22 14:19:00|953|948|952.9|947.9|953.1|948.1|952.9|947.9|5
1640182750000|2021-12-22 14:19:10|952.8|947.8|953|948|953|948|952.8|947.8|3
1640182760000|2021-12-22 14:19:20|952.9|947.9|953|948|953|948|952.9|947.9|6
1640182770000|2021-12-22 14:19:30|953.1|948.1|953|948|953.2|948.2|953|948|6
1640182780000|2021-12-22 14:19:40|952.9|947.9|952.9|947.9|953|948|952.9|947.9|5
1640182790000|2021-12-22 14:19:50|953|948|952.9|947.9|953|948|952.8|947.8|9
1640182800000|2021-12-22 14:20:00|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|2
1640182820000|2021-12-22 14:20:20|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|3
1640182830000|2021-12-22 14:20:30|953|948|952.9|947.9|953.1|948.1|952.9|947.9|3
1640182840000|2021-12-22 14:20:40|953|948|952.8|947.8|953|948|952.8|947.8|8
1640182850000|2021-12-22 14:20:50|952.9|947.9|952.8|947.8|952.9|947.9|952.7|947.7|5
1640182860000|2021-12-22 14:21:00|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|3
1640182870000|2021-12-22 14:21:10|952.8|947.8|952.8|947.8|952.8|947.8|952.8|947.8|1
1640182890000|2021-12-22 14:21:30|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1640182900000|2021-12-22 14:21:40|952.9|947.9|953.2|948.2|953.2|948.2|952.9|947.9|4
1640182920000|2021-12-22 14:22:00|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1640182930000|2021-12-22 14:22:10|952.8|947.8|952.8|947.8|952.8|947.8|952.7|947.7|3
1640182940000|2021-12-22 14:22:20|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|6
1640182950000|2021-12-22 14:22:30|952.9|947.9|952.9|947.9|953|948|952.8|947.8|5
1640182960000|2021-12-22 14:22:40|952.8|947.8|953|948|953|948|952.8|947.8|9
1640182970000|2021-12-22 14:22:50|952.9|947.9|953|948|953.2|948.2|952.9|947.9|9
1640182980000|2021-12-22 14:23:00|953.1|948.1|952.9|947.9|953.1|948.1|952.9|947.9|5
1640182990000|2021-12-22 14:23:10|953|948|952.9|947.9|953|948|952.9|947.9|2
1640183000000|2021-12-22 14:23:20|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1640183010000|2021-12-22 14:23:30|953|948|952.8|947.8|953|948|952.8|947.8|9
1640183020000|2021-12-22 14:23:40|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|5
1640183030000|2021-12-22 14:23:50|952.8|947.8|952.9|947.9|952.9|947.9|952.7|947.7|4
1640183050000|2021-12-22 14:24:10|953|948|953|948|953|948|952.9|947.9|3
1640183060000|2021-12-22 14:24:20|953.1|948.1|953.1|948.1|953.1|948.1|953|948|7
1640183070000|2021-12-22 14:24:30|953.2|948.2|953|948|953.2|948.2|953|948|2
1640183080000|2021-12-22 14:24:40|953.2|948.2|953.2|948.2|953.3|948.3|953.2|948.2|3
1640183090000|2021-12-22 14:24:50|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1640183100000|2021-12-22 14:25:00|953.4|948.4|953.7|948.7|953.7|948.7|953.4|948.4|3
1640183110000|2021-12-22 14:25:10|954|949|953.9|948.9|954|949|953.9|948.9|6
1640183120000|2021-12-22 14:25:20|953.8|948.8|953.8|948.8|953.9|948.9|953.8|948.8|5
1640183130000|2021-12-22 14:25:30|954|949|954|949|954.1|949.1|953.9|948.9|5
1640183140000|2021-12-22 14:25:40|954.4|949.4|954|949|954.4|949.4|954|949|3
1640183160000|2021-12-22 14:26:00|954.1|949.1|954.1|949.1|954.1|949.1|954|949|3
1640183170000|2021-12-22 14:26:10|954.2|949.2|953.6|948.6|954.2|949.2|953.6|948.6|3
1640183180000|2021-12-22 14:26:20|953.7|948.7|953.6|948.6|953.7|948.7|953.6|948.6|2
1640183190000|2021-12-22 14:26:30|953.7|948.7|953.7|948.7|953.9|948.9|953.6|948.6|9
1640183200000|2021-12-22 14:26:40|953.6|948.6|953.5|948.5|953.6|948.6|953.4|948.4|3
1640183210000|2021-12-22 14:26:50|953.6|948.6|953.6|948.6|953.6|948.6|953.5|948.5|3
1640183220000|2021-12-22 14:27:00|953.4|948.4|953.5|948.5|953.5|948.5|953.3|948.3|3
1640183230000|2021-12-22 14:27:10|953.7|948.7|953.7|948.7|953.9|948.9|953.7|948.7|4
1640183250000|2021-12-22 14:27:30|953.6|948.6|953.7|948.7|953.7|948.7|953.6|948.6|2
1640183260000|2021-12-22 14:27:40|953.8|948.8|954|949|954|949|953.8|948.8|6
1640183270000|2021-12-22 14:27:50|954.1|949.1|954.1|949.1|954.5|949.5|954.1|949.1|9
1640183280000|2021-12-22 14:28:00|954.2|949.2|953.2|948.2|954.2|949.2|953.2|948.2|8
1640183290000|2021-12-22 14:28:10|953.1|948.1|953.1|948.1|953.1|948.1|953.1|948.1|1
1640183300000|2021-12-22 14:28:20|953.2|948.2|953|948|953.3|948.3|953|948|5
1640183310000|2021-12-22 14:28:30|952.9|947.9|952.7|947.7|953|948|952.6|947.6|9
1640183320000|2021-12-22 14:28:40|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|4
1640183330000|2021-12-22 14:28:50|952.6|947.6|952.6|947.6|952.6|947.6|952.6|947.6|1
1640183340000|2021-12-22 14:29:00|952.7|947.7|952.7|947.7|952.9|947.9|952.7|947.7|5
1640183350000|2021-12-22 14:29:10|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|2
1640183360000|2021-12-22 14:29:20|952.8|947.8|952.9|947.9|953.1|948.1|952.8|947.8|4
1640183370000|2021-12-22 14:29:30|953|948|953|948|953|948|953|948|1
1640183400000|2021-12-22 14:30:00|952.7|947.7|953|948|953.4|948.4|952.7|947.7|14
1640183410000|2021-12-22 14:30:10|952.9|947.9|952.8|947.8|953|948|952.7|947.7|8
1640183420000|2021-12-22 14:30:20|952.7|947.7|952.5|947.5|953|948|952.5|947.5|12
1640183430000|2021-12-22 14:30:30|952.6|947.6|952.9|947.9|953|948|952.6|947.6|9
1640183440000|2021-12-22 14:30:40|952.8|947.8|953.2|948.2|953.3|948.3|952.8|947.8|16
1640183450000|2021-12-22 14:30:50|953.3|948.3|953.4|948.4|953.5|948.5|953.2|948.2|14
1640183460000|2021-12-22 14:31:00|953.3|948.3|953.6|948.6|953.6|948.6|953.3|948.3|14
1640183470000|2021-12-22 14:31:10|953.7|948.7|953.8|948.8|953.9|948.9|953.7|948.7|7
1640183480000|2021-12-22 14:31:20|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1640183490000|2021-12-22 14:31:30|953.4|948.4|953.4|948.4|953.4|948.4|953.4|948.4|1
1640183500000|2021-12-22 14:31:40|953.3|948.3|953.1|948.1|953.3|948.3|953|948|13
1640183510000|2021-12-22 14:31:50|953.2|948.2|953|948|953.2|948.2|953|948|15
1640183520000|2021-12-22 14:32:00|953.1|948.1|952.9|947.9|953.1|948.1|952.9|947.9|6
1640183530000|2021-12-22 14:32:10|952.8|947.8|953.1|948.1|953.2|948.2|952.8|947.8|5
1640183540000|2021-12-22 14:32:20|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1640183550000|2021-12-22 14:32:30|952.7|947.7|952.9|947.9|953|948|952.7|947.7|20
1640183560000|2021-12-22 14:32:40|952.8|947.8|952.7|947.7|952.8|947.8|952.7|947.7|8
1640183570000|2021-12-22 14:32:50|952.5|947.5|952.3|947.3|952.5|947.5|952.2|947.2|10
1640183580000|2021-12-22 14:33:00|952.4|947.4|953.1|948.1|953.1|948.1|952.4|947.4|14
1640183590000|2021-12-22 14:33:10|953|948|953.1|948.1|953.1|948.1|952.9|947.9|6
1640183600000|2021-12-22 14:33:20|952.9|947.9|953.1|948.1|953.1|948.1|952.8|947.8|12
1640183610000|2021-12-22 14:33:30|953.2|948.2|953.4|948.4|953.4|948.4|953.2|948.2|2
1640183620000|2021-12-22 14:33:40|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|7
1640183630000|2021-12-22 14:33:50|953.4|948.4|953.6|948.6|953.6|948.6|953.3|948.3|7
1640183640000|2021-12-22 14:34:00|953.8|948.8|954|949|954.3|949.3|953.8|948.8|10
1640183650000|2021-12-22 14:34:10|954.2|949.2|954.4|949.4|954.4|949.4|954.1|949.1|7
1640183660000|2021-12-22 14:34:20|954.5|949.5|954.6|949.6|954.6|949.6|954.3|949.3|16
1640183670000|2021-12-22 14:34:30|954.7|949.7|954.7|949.7|954.8|949.8|954.5|949.5|17
1640183680000|2021-12-22 14:34:40|954.6|949.6|954.1|949.1|954.7|949.7|954.1|949.1|16
1640183690000|2021-12-22 14:34:50|954.2|949.2|954.3|949.3|954.4|949.4|954.2|949.2|5
1640183700000|2021-12-22 14:35:00|954.5|949.5|954.4|949.4|954.6|949.6|954.4|949.4|18
1640183710000|2021-12-22 14:35:10|954.5|949.5|954.2|949.2|954.6|949.6|954.2|949.2|14
1640183720000|2021-12-22 14:35:20|954.3|949.3|953.8|948.8|954.3|949.3|953.8|948.8|10
1640183730000|2021-12-22 14:35:30|953.7|948.7|953.9|948.9|954|949|953.7|948.7|6
1640183740000|2021-12-22 14:35:40|953.8|948.8|954|949|954|949|953.8|948.8|3
1640183750000|2021-12-22 14:35:50|953.9|948.9|954.1|949.1|954.1|949.1|953.9|948.9|2
1640183760000|2021-12-22 14:36:00|953.9|948.9|953.9|948.9|954.3|949.3|953.9|948.9|18
1640183770000|2021-12-22 14:36:10|954|949|953.8|948.8|954|949|953.8|948.8|7
1640183780000|2021-12-22 14:36:20|953.9|948.9|954.1|949.1|954.3|949.3|953.9|948.9|14
1640183790000|2021-12-22 14:36:30|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|4
1640183800000|2021-12-22 14:36:40|954.2|949.2|954.1|949.1|954.3|949.3|954.1|949.1|6
1640183810000|2021-12-22 14:36:50|953.9|948.9|954.4|949.4|954.4|949.4|953.9|948.9|15
1640183820000|2021-12-22 14:37:00|954.3|949.3|954.8|949.8|955|950|954.3|949.3|15
1640183830000|2021-12-22 14:37:10|954.9|949.9|955.6|950.6|955.6|950.6|954.9|949.9|17
1640183840000|2021-12-22 14:37:20|955.5|950.5|955.3|950.3|955.7|950.7|955.2|950.2|11
1640183850000|2021-12-22 14:37:30|955.4|950.4|954.5|949.5|955.4|950.4|954.2|949.2|17
1640183860000|2021-12-22 14:37:40|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|3
1640183870000|2021-12-22 14:37:50|954.3|949.3|954.8|949.8|954.8|949.8|954.3|949.3|10
1640183880000|2021-12-22 14:38:00|954.7|949.7|954.1|949.1|954.9|949.9|954|949|13
1640183890000|2021-12-22 14:38:10|954.2|949.2|954.5|949.5|954.5|949.5|954.2|949.2|4
1640183900000|2021-12-22 14:38:20|954.3|949.3|954.3|949.3|954.3|949.3|954.2|949.2|5
1640183910000|2021-12-22 14:38:30|954.5|949.5|954.5|949.5|954.6|949.6|954.4|949.4|9
1640183920000|2021-12-22 14:38:40|954.6|949.6|954.7|949.7|954.7|949.7|954.4|949.4|8
1640183930000|2021-12-22 14:38:50|954.9|949.9|954.3|949.3|954.9|949.9|954.2|949.2|11
1640183940000|2021-12-22 14:39:00|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|2
1640183950000|2021-12-22 14:39:10|954.5|949.5|954.9|949.9|954.9|949.9|954.5|949.5|20
1640183960000|2021-12-22 14:39:20|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1640183970000|2021-12-22 14:39:30|954.8|949.8|954.9|949.9|955.2|950.2|954.8|949.8|9
1640183980000|2021-12-22 14:39:40|954.8|949.8|954.6|949.6|954.9|949.9|954.4|949.4|9
1640183990000|2021-12-22 14:39:50|954.5|949.5|954.3|949.3|954.7|949.7|954.3|949.3|13
1640184000000|2021-12-22 14:40:00|954.5|949.5|954.1|949.1|954.5|949.5|954|949|17
1640184010000|2021-12-22 14:40:10|954.2|949.2|954.3|949.3|954.6|949.6|954.1|949.1|16
1640184020000|2021-12-22 14:40:20|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|3
1640184030000|2021-12-22 14:40:30|954.3|949.3|954.1|949.1|954.4|949.4|954.1|949.1|15
1640184040000|2021-12-22 14:40:40|954.2|949.2|954|949|954.4|949.4|954|949|8
1640184050000|2021-12-22 14:40:50|953.9|948.9|953.9|948.9|954|949|953.8|948.8|11
1640184060000|2021-12-22 14:41:00|953.5|948.5|953.5|948.5|953.5|948.5|953.5|948.5|1
1640184070000|2021-12-22 14:41:10|953.7|948.7|953.5|948.5|953.9|948.9|953.5|948.5|5
1640184080000|2021-12-22 14:41:20|953.4|948.4|953.8|948.8|953.8|948.8|953.4|948.4|6
1640184090000|2021-12-22 14:41:30|953.9|948.9|952.9|947.9|953.9|948.9|952.9|947.9|12
1640184100000|2021-12-22 14:41:40|953|948|953|948|953|948|953|948|1
1640184110000|2021-12-22 14:41:50|953.1|948.1|953.3|948.3|953.3|948.3|953.1|948.1|2
1640184120000|2021-12-22 14:42:00|953.2|948.2|952.9|947.9|953.4|948.4|952.9|947.9|11
1640184130000|2021-12-22 14:42:10|953|948|952.8|947.8|953|948|952.6|947.6|6
1640184140000|2021-12-22 14:42:20|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1640184150000|2021-12-22 14:42:30|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|2
1640184160000|2021-12-22 14:42:40|953.2|948.2|953|948|953.3|948.3|952.9|947.9|12
1640184170000|2021-12-22 14:42:50|953.1|948.1|953.3|948.3|953.4|948.4|953.1|948.1|5
1640184180000|2021-12-22 14:43:00|953.4|948.4|953.1|948.1|953.5|948.5|953.1|948.1|7
1640184190000|2021-12-22 14:43:10|953.3|948.3|953.6|948.6|953.7|948.7|953.3|948.3|12
1640184200000|2021-12-22 14:43:20|953.7|948.7|953.9|948.9|953.9|948.9|953.7|948.7|2
1640184210000|2021-12-22 14:43:30|954|949|953.4|948.4|954|949|953.4|948.4|11
1640184220000|2021-12-22 14:43:40|953.5|948.5|953.2|948.2|953.5|948.5|953.2|948.2|6
1640184230000|2021-12-22 14:43:50|953.1|948.1|953.3|948.3|953.3|948.3|953|948|3
1640184240000|2021-12-22 14:44:00|953.2|948.2|952.7|947.7|953.2|948.2|952.7|947.7|4
1640184250000|2021-12-22 14:44:10|952.9|947.9|952.8|947.8|953|948|952.7|947.7|10
1640184260000|2021-12-22 14:44:20|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|3
1640184270000|2021-12-22 14:44:30|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1640184280000|2021-12-22 14:44:40|952.9|947.9|952.9|947.9|952.9|947.9|952.8|947.8|5
1640184290000|2021-12-22 14:44:50|952.8|947.8|952.9|947.9|953|948|952.7|947.7|10
1640184300000|2021-12-22 14:45:00|952.8|947.8|952.7|947.7|953|948|952.7|947.7|11
1640184310000|2021-12-22 14:45:10|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|8
1640184320000|2021-12-22 14:45:20|953.1|948.1|952.8|947.8|953.1|948.1|952.8|947.8|7
1640184330000|2021-12-22 14:45:30|953|948|953.5|948.5|953.5|948.5|952.9|947.9|13
1640184340000|2021-12-22 14:45:40|953.6|948.6|953.2|948.2|953.6|948.6|953.2|948.2|6
1640184360000|2021-12-22 14:46:00|953.1|948.1|952.9|947.9|953.1|948.1|952.9|947.9|3
1640184370000|2021-12-22 14:46:10|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|4
1640184380000|2021-12-22 14:46:20|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1640184390000|2021-12-22 14:46:30|953|948|953|948|953.1|948.1|953|948|9
1640184400000|2021-12-22 14:46:40|953.1|948.1|953.2|948.2|953.3|948.3|952.9|947.9|7
1640184410000|2021-12-22 14:46:50|953.1|948.1|953|948|953.1|948.1|953|948|2
1640184420000|2021-12-22 14:47:00|952.9|947.9|952.8|947.8|953|948|952.8|947.8|6
1640184430000|2021-12-22 14:47:10|952.9|947.9|952.9|947.9|952.9|947.9|952.7|947.7|9
1640184440000|2021-12-22 14:47:20|952.8|947.8|952.8|947.8|952.9|947.9|952.7|947.7|5
1640184450000|2021-12-22 14:47:30|952.9|947.9|953|948|953|948|952.9|947.9|6
1640184460000|2021-12-22 14:47:40|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|3
1640184470000|2021-12-22 14:47:50|952.9|947.9|953|948|953.1|948.1|952.9|947.9|4
1640184480000|2021-12-22 14:48:00|952.9|947.9|953|948|953|948|952.9|947.9|6
1640184490000|2021-12-22 14:48:10|952.9|947.9|953.3|948.3|953.3|948.3|952.9|947.9|8
1640184500000|2021-12-22 14:48:20|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|3
1640184510000|2021-12-22 14:48:30|953|948|952.9|947.9|953|948|952.9|947.9|6
1640184520000|2021-12-22 14:48:40|953|948|952.9|947.9|953|948|952.8|947.8|8
1640184530000|2021-12-22 14:48:50|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1640184540000|2021-12-22 14:49:00|952.8|947.8|952.8|947.8|952.9|947.9|952.8|947.8|7
1640184550000|2021-12-22 14:49:10|952.9|947.9|952.4|947.4|952.9|947.9|952.4|947.4|10
1640184560000|2021-12-22 14:49:20|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|6
1640184570000|2021-12-22 14:49:30|952.5|947.5|952.6|947.6|952.6|947.6|952.4|947.4|6
1640184580000|2021-12-22 14:49:40|952.5|947.5|952.6|947.6|953|948|952.5|947.5|21
1640184590000|2021-12-22 14:49:50|952.5|947.5|952.4|947.4|952.5|947.5|952.3|947.3|12
1640184600000|2021-12-22 14:50:00|952.7|947.7|952|947|952.7|947.7|952|947|10
1640184610000|2021-12-22 14:50:10|951.9|946.9|951.8|946.8|951.9|946.9|951.6|946.6|12
1640184620000|2021-12-22 14:50:20|951.6|946.6|951.6|946.6|951.6|946.6|951.6|946.6|1
1640184630000|2021-12-22 14:50:30|951.4|946.4|951.4|946.4|951.4|946.4|951.2|946.2|6
1640184640000|2021-12-22 14:50:40|951.3|946.3|951.5|946.5|951.6|946.6|951.3|946.3|16
1640184650000|2021-12-22 14:50:50|951.4|946.4|951|946|951.5|946.5|951|946|8
1640184660000|2021-12-22 14:51:00|950.7|945.7|950.9|945.9|950.9|945.9|950.5|945.5|10
1640184670000|2021-12-22 14:51:10|950.8|945.8|950.7|945.7|951.1|946.1|950.7|945.7|11
1640184680000|2021-12-22 14:51:20|950.6|945.6|950.5|945.5|950.8|945.8|950.5|945.5|8
1640184690000|2021-12-22 14:51:30|950.3|945.3|950.2|945.2|950.5|945.5|950.2|945.2|7
1640184700000|2021-12-22 14:51:40|950.3|945.3|950.3|945.3|950.3|945.3|950.3|945.3|1
1640184710000|2021-12-22 14:51:50|950.2|945.2|950.7|945.7|950.7|945.7|950.1|945.1|14
1640184720000|2021-12-22 14:52:00|950.8|945.8|951|946|951.2|946.2|950.7|945.7|19
1640184730000|2021-12-22 14:52:10|951.2|946.2|950.8|945.8|951.2|946.2|950.8|945.8|10
1640184740000|2021-12-22 14:52:20|950.7|945.7|951.2|946.2|951.2|946.2|950.7|945.7|15
1640184750000|2021-12-22 14:52:30|951.3|946.3|951.6|946.6|951.6|946.6|951.3|946.3|8
1640184760000|2021-12-22 14:52:40|951.5|946.5|951.7|946.7|951.7|946.7|951.5|946.5|13
1640184770000|2021-12-22 14:52:50|951.8|946.8|951.4|946.4|951.9|946.9|951.4|946.4|6
1640184780000|2021-12-22 14:53:00|951.5|946.5|951.6|946.6|951.6|946.6|951.4|946.4|11
1640184790000|2021-12-22 14:53:10|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|6
1640184800000|2021-12-22 14:53:20|951.6|946.6|951.4|946.4|951.6|946.6|951.3|946.3|11
1640184810000|2021-12-22 14:53:30|951.3|946.3|950.9|945.9|951.5|946.5|950.9|945.9|20
1640184820000|2021-12-22 14:53:40|951|946|950.7|945.7|951|946|950.7|945.7|8
1640184830000|2021-12-22 14:53:50|950.8|945.8|950.5|945.5|950.8|945.8|950.4|945.4|3
1640184840000|2021-12-22 14:54:00|950.6|945.6|950.7|945.7|950.7|945.7|950.5|945.5|4
1640184850000|2021-12-22 14:54:10|950.6|945.6|950.7|945.7|950.7|945.7|950.6|945.6|6
1640184860000|2021-12-22 14:54:20|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1640184880000|2021-12-22 14:54:40|950.4|945.4|950.4|945.4|950.5|945.5|950.4|945.4|5
1640184900000|2021-12-22 14:55:00|950.5|945.5|950.9|945.9|951|946|950.5|945.5|10
1640184920000|2021-12-22 14:55:20|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|3
1640184930000|2021-12-22 14:55:30|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|8
1640184940000|2021-12-22 14:55:40|950.8|945.8|950.8|945.8|950.8|945.8|950.7|945.7|3
1640184950000|2021-12-22 14:55:50|950.7|945.7|950.9|945.9|950.9|945.9|950.7|945.7|16
1640184960000|2021-12-22 14:56:00|951|946|951.1|946.1|951.1|946.1|951|946|4
1640184970000|2021-12-22 14:56:10|951|946|951.6|946.6|951.6|946.6|951|946|16
1640184980000|2021-12-22 14:56:20|951.5|946.5|951.3|946.3|951.6|946.6|951.2|946.2|12
1640184990000|2021-12-22 14:56:30|951.2|946.2|951.5|946.5|951.5|946.5|951.2|946.2|16
1640185000000|2021-12-22 14:56:40|951.4|946.4|951.1|946.1|951.5|946.5|951.1|946.1|11
1640185010000|2021-12-22 14:56:50|951.2|946.2|951.3|946.3|951.4|946.4|951.2|946.2|4
1640185020000|2021-12-22 14:57:00|951.2|946.2|951|946|951.3|946.3|951|946|11
1640185030000|2021-12-22 14:57:10|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|2
1640185040000|2021-12-22 14:57:20|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1640185050000|2021-12-22 14:57:30|950.1|945.1|950|945|950.1|945.1|950|945|2
1640185060000|2021-12-22 14:57:40|950.1|945.1|950|945|950.1|945.1|950|945|2
1640185070000|2021-12-22 14:57:50|949.9|944.9|949.3|944.3|949.9|944.9|949.3|944.3|9
1640185080000|2021-12-22 14:58:00|949.2|944.2|949.8|944.8|949.8|944.8|949.2|944.2|9
1640185090000|2021-12-22 14:58:10|949.9|944.9|950.2|945.2|950.2|945.2|949.9|944.9|4
1640185100000|2021-12-22 14:58:20|949.9|944.9|950.2|945.2|950.3|945.3|949.9|944.9|10
1640185110000|2021-12-22 14:58:30|950|945|949.9|944.9|950.1|945.1|949.9|944.9|13
1640185120000|2021-12-22 14:58:40|950|945|950.3|945.3|950.3|945.3|949.9|944.9|5
1640185130000|2021-12-22 14:58:50|950.4|945.4|950.5|945.5|950.5|945.5|950.3|945.3|5
1640185140000|2021-12-22 14:59:00|950.6|945.6|950.5|945.5|950.6|945.6|950.4|945.4|14
1640185150000|2021-12-22 14:59:10|950.6|945.6|950.4|945.4|950.6|945.6|950.3|945.3|6
1640185160000|2021-12-22 14:59:20|950|945|950.4|945.4|950.4|945.4|950|945|3
1640185170000|2021-12-22 14:59:30|950.5|945.5|950.5|945.5|950.5|945.5|950.5|945.5|1
1640185180000|2021-12-22 14:59:40|950.7|945.7|950.7|945.7|950.7|945.7|950.7|945.7|1
1640185190000|2021-12-22 14:59:50|950.4|945.4|951.2|946.2|951.2|946.2|950.4|945.4|13
1640185200000|2021-12-22 15:00:00|951.1|946.1|951.1|946.1|951.1|946.1|951.1|946.1|1
1640185210000|2021-12-22 15:00:10|951|946|951.4|946.4|951.6|946.6|951|946|8
1640185220000|2021-12-22 15:00:20|951.7|946.7|952.1|947.1|952.1|947.1|951.7|946.7|13
1640185230000|2021-12-22 15:00:30|952.2|947.2|952.5|947.5|952.7|947.7|952.2|947.2|22
1640185240000|2021-12-22 15:00:40|952.4|947.4|952.4|947.4|952.7|947.7|952.3|947.3|14
1640185250000|2021-12-22 15:00:50|952.5|947.5|952.5|947.5|952.5|947.5|952.1|947.1|16
1640185260000|2021-12-22 15:01:00|952.4|947.4|952.6|947.6|952.6|947.6|952.4|947.4|21
1640185270000|2021-12-22 15:01:10|952.4|947.4|952.5|947.5|952.5|947.5|952.2|947.2|7
1640185280000|2021-12-22 15:01:20|952.4|947.4|952.5|947.5|952.5|947.5|952.3|947.3|8
1640185290000|2021-12-22 15:01:30|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|6
1640185300000|2021-12-22 15:01:40|952.6|947.6|952.5|947.5|952.6|947.6|952.4|947.4|4
1640185310000|2021-12-22 15:01:50|952.4|947.4|952.5|947.5|952.5|947.5|952.4|947.4|4
1640185320000|2021-12-22 15:02:00|952.4|947.4|953|948|953.2|948.2|952.4|947.4|15
1640185330000|2021-12-22 15:02:10|952.9|947.9|952.7|947.7|953.4|948.4|952.7|947.7|9
1640185340000|2021-12-22 15:02:20|952.6|947.6|951.9|946.9|952.6|947.6|951.8|946.8|15
1640185350000|2021-12-22 15:02:30|952|947|952.2|947.2|952.2|947.2|952|947|4
1640185360000|2021-12-22 15:02:40|952.3|947.3|952.4|947.4|952.5|947.5|952.3|947.3|16
1640185370000|2021-12-22 15:02:50|952.5|947.5|952.6|947.6|952.6|947.6|952.5|947.5|8
1640185380000|2021-12-22 15:03:00|952.5|947.5|952.7|947.7|952.7|947.7|952.5|947.5|5
1640185390000|2021-12-22 15:03:10|952.8|947.8|952.8|947.8|952.9|947.9|952.6|947.6|15
1640185400000|2021-12-22 15:03:20|952.7|947.7|952.7|947.7|952.8|947.8|952.6|947.6|15
1640185410000|2021-12-22 15:03:30|952.8|947.8|953|948|953|948|952.6|947.6|15
1640185420000|2021-12-22 15:03:40|952.8|947.8|953|948|953|948|952.8|947.8|8
1640185430000|2021-12-22 15:03:50|952.9|947.9|952.6|947.6|953|948|952.6|947.6|5
1640185440000|2021-12-22 15:04:00|952.7|947.7|953.1|948.1|953.1|948.1|952.7|947.7|8
1640185450000|2021-12-22 15:04:10|953|948|953.1|948.1|953.3|948.3|953|948|9
1640185460000|2021-12-22 15:04:20|953|948|953.3|948.3|953.4|948.4|953|948|7
1640185470000|2021-12-22 15:04:30|953|948|953.3|948.3|953.3|948.3|953|948|8
1640185480000|2021-12-22 15:04:40|953.4|948.4|953.4|948.4|953.5|948.5|953.3|948.3|7
1640185490000|2021-12-22 15:04:50|953.5|948.5|953.3|948.3|953.5|948.5|953.2|948.2|13
1640185500000|2021-12-22 15:05:00|953.4|948.4|953.7|948.7|953.8|948.8|953.2|948.2|20
1640185510000|2021-12-22 15:05:10|953.6|948.6|953.9|948.9|953.9|948.9|953.6|948.6|5
1640185520000|2021-12-22 15:05:20|953.8|948.8|953.7|948.7|953.9|948.9|953.5|948.5|9
1640185530000|2021-12-22 15:05:30|953.8|948.8|953.6|948.6|953.9|948.9|953.6|948.6|12
1640185540000|2021-12-22 15:05:40|953.7|948.7|953.9|948.9|954|949|953.6|948.6|18
1640185550000|2021-12-22 15:05:50|954|949|953.8|948.8|954|949|953.7|948.7|8
1640185560000|2021-12-22 15:06:00|953.7|948.7|953.4|948.4|953.8|948.8|953.4|948.4|9
1640185570000|2021-12-22 15:06:10|953.3|948.3|953.8|948.8|953.8|948.8|953.3|948.3|5
1640185580000|2021-12-22 15:06:20|953.9|948.9|953.6|948.6|953.9|948.9|953.6|948.6|9
1640185590000|2021-12-22 15:06:30|953.5|948.5|953.8|948.8|953.8|948.8|953.5|948.5|7
1640185600000|2021-12-22 15:06:40|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1640185610000|2021-12-22 15:06:50|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1640185620000|2021-12-22 15:07:00|952.7|947.7|952.8|947.8|952.9|947.9|952.6|947.6|13
1640185630000|2021-12-22 15:07:10|952.9|947.9|953.1|948.1|953.1|948.1|952.9|947.9|4
1640185640000|2021-12-22 15:07:20|953|948|953.1|948.1|953.2|948.2|953|948|4
1640185650000|2021-12-22 15:07:30|953.2|948.2|953.1|948.1|953.3|948.3|953.1|948.1|9
1640185670000|2021-12-22 15:07:50|953|948|953.1|948.1|953.1|948.1|953|948|2
1640185680000|2021-12-22 15:08:00|953|948|952.8|947.8|953.2|948.2|952.8|947.8|10
1640185690000|2021-12-22 15:08:10|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1640185700000|2021-12-22 15:08:20|953|948|953.1|948.1|953.2|948.2|953|948|4
1640185710000|2021-12-22 15:08:30|953|948|952.8|947.8|953|948|952.8|947.8|5
1640185720000|2021-12-22 15:08:40|952.9|947.9|952.7|947.7|952.9|947.9|952.7|947.7|9
1640185730000|2021-12-22 15:08:50|952.8|947.8|952.6|947.6|952.8|947.8|952.6|947.6|3
1640185740000|2021-12-22 15:09:00|952.7|947.7|952.4|947.4|952.7|947.7|952.4|947.4|7
1640185750000|2021-12-22 15:09:10|952.5|947.5|952.4|947.4|952.5|947.5|952.4|947.4|6
1640185760000|2021-12-22 15:09:20|952.5|947.5|952.5|947.5|952.6|947.6|952.4|947.4|5
1640185770000|2021-12-22 15:09:30|952.4|947.4|952.4|947.4|952.4|947.4|952.4|947.4|1
1640185780000|2021-12-22 15:09:40|952.5|947.5|952.6|947.6|952.6|947.6|952.4|947.4|8
1640185800000|2021-12-22 15:10:00|952.7|947.7|953.2|948.2|953.2|948.2|952.7|947.7|5
1640185810000|2021-12-22 15:10:10|953.3|948.3|953.2|948.2|953.3|948.3|953.2|948.2|4
1640185820000|2021-12-22 15:10:20|953.1|948.1|953.1|948.1|953.1|948.1|953|948|5
1640185830000|2021-12-22 15:10:30|953|948|953.3|948.3|953.3|948.3|952.9|947.9|5
1640185840000|2021-12-22 15:10:40|953.4|948.4|953.4|948.4|953.4|948.4|953.3|948.3|7
1640185860000|2021-12-22 15:11:00|953.3|948.3|953.7|948.7|953.7|948.7|953.3|948.3|18
1640185870000|2021-12-22 15:11:10|953.8|948.8|953.8|948.8|953.8|948.8|953.5|948.5|16
1640185880000|2021-12-22 15:11:20|953.7|948.7|953.9|948.9|953.9|948.9|953.7|948.7|5
1640185890000|2021-12-22 15:11:30|953.8|948.8|953.8|948.8|953.9|948.9|953.7|948.7|17
1640185900000|2021-12-22 15:11:40|953.7|948.7|953.8|948.8|953.8|948.8|953.7|948.7|2
1640185910000|2021-12-22 15:11:50|953.9|948.9|954.2|949.2|954.4|949.4|953.8|948.8|8
1640185920000|2021-12-22 15:12:00|954.1|949.1|954|949|954.1|949.1|953.9|948.9|6
1640185930000|2021-12-22 15:12:10|953.8|948.8|953.7|948.7|953.8|948.8|953.6|948.6|4
1640185940000|2021-12-22 15:12:20|953.4|948.4|953.3|948.3|953.4|948.4|953.3|948.3|2
1640185960000|2021-12-22 15:12:40|953.4|948.4|953.6|948.6|953.6|948.6|953.4|948.4|3
1640185970000|2021-12-22 15:12:50|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|8
1640185980000|2021-12-22 15:13:00|953.7|948.7|953.8|948.8|953.9|948.9|953.6|948.6|5
1640185990000|2021-12-22 15:13:10|954|949|953.8|948.8|954|949|953.8|948.8|3
1640186000000|2021-12-22 15:13:20|953.7|948.7|953.7|948.7|953.7|948.7|953.7|948.7|1
1640186010000|2021-12-22 15:13:30|953.8|948.8|953.7|948.7|953.9|948.9|953.7|948.7|8
1640186020000|2021-12-22 15:13:40|953.8|948.8|953|948|953.8|948.8|953|948|7
1640186030000|2021-12-22 15:13:50|953.1|948.1|953.2|948.2|953.3|948.3|953|948|11
1640186040000|2021-12-22 15:14:00|953.1|948.1|953|948|953.2|948.2|952.8|947.8|14
1640186050000|2021-12-22 15:14:10|953.1|948.1|953|948|953.1|948.1|953|948|2
1640186060000|2021-12-22 15:14:20|952.9|947.9|953|948|953.1|948.1|952.9|947.9|4
1640186070000|2021-12-22 15:14:30|953.1|948.1|952.8|947.8|953.1|948.1|952.8|947.8|13
1640186080000|2021-12-22 15:14:40|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|6
1640186090000|2021-12-22 15:14:50|952.9|947.9|953|948|953.1|948.1|952.8|947.8|13
1640186100000|2021-12-22 15:15:00|952.9|947.9|952.9|947.9|953|948|952.8|947.8|7
1640186110000|2021-12-22 15:15:10|952.8|947.8|953|948|953.1|948.1|952.8|947.8|9
1640186120000|2021-12-22 15:15:20|953.1|948.1|953|948|953.1|948.1|953|948|8
1640186130000|2021-12-22 15:15:30|953.1|948.1|953.1|948.1|953.2|948.2|953|948|21
1640186140000|2021-12-22 15:15:40|953.2|948.2|953.2|948.2|953.2|948.2|953|948|4
1640186150000|2021-12-22 15:15:50|953.3|948.3|953.2|948.2|953.3|948.3|953.1|948.1|6
1640186160000|2021-12-22 15:16:00|953.3|948.3|953.3|948.3|953.3|948.3|953.3|948.3|1
1640186170000|2021-12-22 15:16:10|953.4|948.4|953.3|948.3|953.4|948.4|953.2|948.2|6
1640186190000|2021-12-22 15:16:30|953.4|948.4|953.4|948.4|953.5|948.5|953.4|948.4|3
1640186200000|2021-12-22 15:16:40|953.5|948.5|953.6|948.6|953.6|948.6|953.5|948.5|6
1640186210000|2021-12-22 15:16:50|953.8|948.8|953.5|948.5|953.9|948.9|953.5|948.5|11
1640186220000|2021-12-22 15:17:00|953.6|948.6|953.6|948.6|953.8|948.8|953.3|948.3|18
1640186230000|2021-12-22 15:17:10|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1640186240000|2021-12-22 15:17:20|953.5|948.5|953.4|948.4|953.5|948.5|953.4|948.4|2
1640186250000|2021-12-22 15:17:30|953.7|948.7|953.4|948.4|953.8|948.8|953.4|948.4|10
1640186260000|2021-12-22 15:17:40|953.3|948.3|953.7|948.7|953.7|948.7|953.3|948.3|8
1640186270000|2021-12-22 15:17:50|953.6|948.6|953.5|948.5|953.7|948.7|953.5|948.5|6
1640186280000|2021-12-22 15:18:00|953.6|948.6|953.4|948.4|953.7|948.7|953.4|948.4|11
1640186290000|2021-12-22 15:18:10|953.3|948.3|953.1|948.1|953.4|948.4|953.1|948.1|4
1640186300000|2021-12-22 15:18:20|953.3|948.3|953.1|948.1|953.3|948.3|953.1|948.1|5
1640186310000|2021-12-22 15:18:30|953.2|948.2|953.2|948.2|953.2|948.2|953.2|948.2|1
1640186320000|2021-12-22 15:18:40|953.1|948.1|953.1|948.1|953.4|948.4|953|948|6
1640186330000|2021-12-22 15:18:50|953.2|948.2|953.2|948.2|953.4|948.4|953.2|948.2|5
1640186340000|2021-12-22 15:19:00|953.3|948.3|953|948|953.3|948.3|953|948|14
1640186350000|2021-12-22 15:19:10|953.1|948.1|952.7|947.7|953.1|948.1|952.6|947.6|9
1640186360000|2021-12-22 15:19:20|952.6|947.6|953.1|948.1|953.1|948.1|952.6|947.6|10
1640186370000|2021-12-22 15:19:30|953|948|952.9|947.9|953|948|952.9|947.9|2
1640186380000|2021-12-22 15:19:40|953|948|953|948|953|948|952.9|947.9|3
1640186390000|2021-12-22 15:19:50|953.1|948.1|953|948|953.1|948.1|953|948|6
1640186400000|2021-12-22 15:20:00|953.1|948.1|952.9|947.9|953.1|948.1|952.5|947.5|10
1640186430000|2021-12-22 15:20:30|952.8|947.8|952.9|947.9|952.9|947.9|952.8|947.8|2
1640186450000|2021-12-22 15:20:50|952.6|947.6|952.1|947.1|952.6|947.6|952.1|947.1|4
1640186460000|2021-12-22 15:21:00|952.4|947.4|951.7|946.7|952.4|947.4|951.7|946.7|11
1640186470000|2021-12-22 15:21:10|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|7
1640186480000|2021-12-22 15:21:20|951.7|946.7|951.6|946.6|951.8|946.8|951.6|946.6|8
1640186490000|2021-12-22 15:21:30|951.7|946.7|951.8|946.8|951.8|946.8|951.7|946.7|2
1640186500000|2021-12-22 15:21:40|951.9|946.9|952|947|952.1|947.1|951.9|946.9|5
1640186510000|2021-12-22 15:21:50|952.1|947.1|952.3|947.3|952.3|947.3|952|947|19
1640186520000|2021-12-22 15:22:00|952.2|947.2|951.8|946.8|952.3|947.3|951.8|946.8|10
1640186530000|2021-12-22 15:22:10|951.7|946.7|951.7|946.7|951.8|946.8|951.6|946.6|6
1640186540000|2021-12-22 15:22:20|951.6|946.6|951.7|946.7|951.8|946.8|951.5|946.5|6
1640186550000|2021-12-22 15:22:30|951.4|946.4|951.8|946.8|951.8|946.8|951.4|946.4|4
1640186560000|2021-12-22 15:22:40|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|3
1640186570000|2021-12-22 15:22:50|952|947|952|947|952.1|947.1|951.9|946.9|5
1640186580000|2021-12-22 15:23:00|951.9|946.9|952.2|947.2|952.2|947.2|951.8|946.8|11
1640186590000|2021-12-22 15:23:10|952.3|947.3|952.4|947.4|952.5|947.5|952.2|947.2|8
1640186600000|2021-12-22 15:23:20|952.5|947.5|952.6|947.6|952.6|947.6|952.4|947.4|4
1640186620000|2021-12-22 15:23:40|952.2|947.2|952.3|947.3|952.4|947.4|952.2|947.2|4
1640186630000|2021-12-22 15:23:50|952.6|947.6|952.8|947.8|952.9|947.9|952.6|947.6|6
1640186640000|2021-12-22 15:24:00|952.9|947.9|952.6|947.6|952.9|947.9|952.5|947.5|6
1640186650000|2021-12-22 15:24:10|952.5|947.5|952.9|947.9|952.9|947.9|952.4|947.4|17
1640186660000|2021-12-22 15:24:20|953|948|953.1|948.1|953.1|948.1|952.9|947.9|8
1640186670000|2021-12-22 15:24:30|953|948|952.8|947.8|953.1|948.1|952.8|947.8|7
1640186680000|2021-12-22 15:24:40|952.6|947.6|952.7|947.7|952.7|947.7|952.6|947.6|6
1640186700000|2021-12-22 15:25:00|952.6|947.6|952.5|947.5|952.6|947.6|952.5|947.5|2
1640186710000|2021-12-22 15:25:10|952.6|947.6|952.4|947.4|952.6|947.6|952.3|947.3|21
1640186720000|2021-12-22 15:25:20|952.6|947.6|952.6|947.6|952.8|947.8|952.6|947.6|6
1640186730000|2021-12-22 15:25:30|952.5|947.5|952.6|947.6|952.7|947.7|952.5|947.5|4
1640186740000|2021-12-22 15:25:40|952.4|947.4|952.5|947.5|952.7|947.7|952.3|947.3|12
1640186750000|2021-12-22 15:25:50|952.6|947.6|952.6|947.6|952.7|947.7|952.5|947.5|6
1640186760000|2021-12-22 15:26:00|952.5|947.5|952.9|947.9|953|948|952.5|947.5|11
1640186770000|2021-12-22 15:26:10|953|948|953.2|948.2|953.2|948.2|953|948|5
1640186780000|2021-12-22 15:26:20|953.1|948.1|953.2|948.2|953.2|948.2|953.1|948.1|6
1640186790000|2021-12-22 15:26:30|953.1|948.1|953.1|948.1|953.3|948.3|953.1|948.1|11
1640186800000|2021-12-22 15:26:40|953.2|948.2|953.7|948.7|953.8|948.8|953.1|948.1|18
1640186810000|2021-12-22 15:26:50|953.8|948.8|953.8|948.8|953.8|948.8|953.7|948.7|7
1640186820000|2021-12-22 15:27:00|953.7|948.7|954|949|954.1|949.1|953.7|948.7|11
1640186830000|2021-12-22 15:27:10|954.1|949.1|954.1|949.1|954.1|949.1|954.1|949.1|1
1640186840000|2021-12-22 15:27:20|954|949|954.3|949.3|954.3|949.3|954|949|6
1640186850000|2021-12-22 15:27:30|954.4|949.4|954.3|949.3|954.5|949.5|954.2|949.2|8
1640186860000|2021-12-22 15:27:40|954.4|949.4|954.4|949.4|954.4|949.4|954.3|949.3|9
1640186870000|2021-12-22 15:27:50|954.2|949.2|954.2|949.2|954.2|949.2|953.9|948.9|10
1640186880000|2021-12-22 15:28:00|954.1|949.1|954.2|949.2|954.3|949.3|954.1|949.1|6
1640186890000|2021-12-22 15:28:10|954.1|949.1|954.1|949.1|954.2|949.2|954.1|949.1|9
1640186900000|2021-12-22 15:28:20|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1640186910000|2021-12-22 15:28:30|954.2|949.2|954.1|949.1|954.2|949.2|954.1|949.1|2
1640186920000|2021-12-22 15:28:40|954.3|949.3|954.4|949.4|954.4|949.4|954.3|949.3|2
1640186930000|2021-12-22 15:28:50|954.5|949.5|954.5|949.5|954.6|949.6|954.4|949.4|9
1640186940000|2021-12-22 15:29:00|954.6|949.6|953.9|948.9|954.6|949.6|953.8|948.8|15
1640186950000|2021-12-22 15:29:10|953.8|948.8|953.8|948.8|954|949|953.8|948.8|7
1640186960000|2021-12-22 15:29:20|953.9|948.9|954|949|954|949|953.7|948.7|14
1640186970000|2021-12-22 15:29:30|953.9|948.9|954|949|954.1|949.1|953.9|948.9|12
1640186980000|2021-12-22 15:29:40|953.9|948.9|953.9|948.9|953.9|948.9|953.8|948.8|7
1640186990000|2021-12-22 15:29:50|953.8|948.8|953.9|948.9|953.9|948.9|953.8|948.8|6
1640187000000|2021-12-22 15:30:00|954|949|954.1|949.1|954.1|949.1|953.9|948.9|9
1640187010000|2021-12-22 15:30:10|954.2|949.2|954.2|949.2|954.2|949.2|954.1|949.1|3
1640187020000|2021-12-22 15:30:20|954.1|949.1|954.6|949.6|954.6|949.6|954.1|949.1|6
1640187030000|2021-12-22 15:30:30|954.7|949.7|954.5|949.5|954.7|949.7|954.2|949.2|11
1640187040000|2021-12-22 15:30:40|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|7
1640187050000|2021-12-22 15:30:50|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|7
1640187060000|2021-12-22 15:31:00|954.5|949.5|954.6|949.6|954.6|949.6|954.5|949.5|12
1640187070000|2021-12-22 15:31:10|954.7|949.7|954.8|949.8|954.8|949.8|954.4|949.4|18
1640187080000|2021-12-22 15:31:20|954.4|949.4|954.4|949.4|954.5|949.5|954.4|949.4|13
1640187090000|2021-12-22 15:31:30|954.5|949.5|954.7|949.7|954.7|949.7|954.5|949.5|7
1640187100000|2021-12-22 15:31:40|954.6|949.6|954.5|949.5|954.6|949.6|954.5|949.5|8
1640187110000|2021-12-22 15:31:50|954.6|949.6|954.2|949.2|954.6|949.6|954.1|949.1|7
1640187120000|2021-12-22 15:32:00|954.3|949.3|954.2|949.2|954.3|949.3|954.2|949.2|6
1640187130000|2021-12-22 15:32:10|954.4|949.4|954.2|949.2|954.5|949.5|954.2|949.2|5
1640187140000|2021-12-22 15:32:20|954|949|953.8|948.8|954.1|949.1|953.8|948.8|15
1640187150000|2021-12-22 15:32:30|953.9|948.9|953.9|948.9|954.1|949.1|953.9|948.9|18
1640187160000|2021-12-22 15:32:40|954|949|954.8|949.8|954.8|949.8|953.9|948.9|7
1640187170000|2021-12-22 15:32:50|954.9|949.9|954.9|949.9|955|950|954.8|949.8|11
1640187180000|2021-12-22 15:33:00|954.8|949.8|954.5|949.5|954.9|949.9|954.4|949.4|8
1640187190000|2021-12-22 15:33:10|954.3|949.3|954.4|949.4|954.5|949.5|954.3|949.3|6
1640187200000|2021-12-22 15:33:20|954.5|949.5|954.5|949.5|954.5|949.5|954.3|949.3|7
1640187210000|2021-12-22 15:33:30|954.6|949.6|954.6|949.6|954.6|949.6|954.6|949.6|1
1640187230000|2021-12-22 15:33:50|954.5|949.5|954.5|949.5|954.6|949.6|954.5|949.5|3
1640187240000|2021-12-22 15:34:00|954.6|949.6|954.5|949.5|954.6|949.6|954.4|949.4|8
1640187250000|2021-12-22 15:34:10|954.6|949.6|954.6|949.6|954.7|949.7|954.5|949.5|4
1640187260000|2021-12-22 15:34:20|954.7|949.7|954.8|949.8|954.8|949.8|954.6|949.6|4
1640187270000|2021-12-22 15:34:30|954.7|949.7|954.8|949.8|954.8|949.8|954.7|949.7|8
1640187280000|2021-12-22 15:34:40|954.7|949.7|954.5|949.5|954.7|949.7|954.4|949.4|4
1640187290000|2021-12-22 15:34:50|954.4|949.4|954.5|949.5|954.5|949.5|954.3|949.3|5
1640187300000|2021-12-22 15:35:00|954.6|949.6|954.8|949.8|954.9|949.9|954.6|949.6|10
1640187310000|2021-12-22 15:35:10|954.9|949.9|954.2|949.2|954.9|949.9|954.2|949.2|9
1640187320000|2021-12-22 15:35:20|954.3|949.3|954.4|949.4|954.4|949.4|954.2|949.2|6
1640187330000|2021-12-22 15:35:30|954.6|949.6|954.8|949.8|954.9|949.9|954.6|949.6|9
1640187340000|2021-12-22 15:35:40|954.9|949.9|954.8|949.8|954.9|949.9|954.8|949.8|6
1640187350000|2021-12-22 15:35:50|954.9|949.9|954.8|949.8|955|950|954.8|949.8|3
1640187360000|2021-12-22 15:36:00|954.6|949.6|954.5|949.5|954.6|949.6|954.4|949.4|8
1640187370000|2021-12-22 15:36:10|954.4|949.4|954.5|949.5|954.5|949.5|954.4|949.4|2
1640187380000|2021-12-22 15:36:20|954.4|949.4|954.9|949.9|954.9|949.9|954.4|949.4|6
1640187390000|2021-12-22 15:36:30|954.8|949.8|955|950|955.1|950.1|954.8|949.8|5
1640187400000|2021-12-22 15:36:40|955.1|950.1|954.6|949.6|955.1|950.1|954.5|949.5|7
1640187410000|2021-12-22 15:36:50|954.7|949.7|954.9|949.9|954.9|949.9|954.6|949.6|10
1640187420000|2021-12-22 15:37:00|955|950|955.2|950.2|955.2|950.2|955|950|7
1640187430000|2021-12-22 15:37:10|955.1|950.1|955.1|950.1|955.2|950.2|955.1|950.1|11
1640187440000|2021-12-22 15:37:20|955|950|955.1|950.1|955.1|950.1|954.8|949.8|8
1640187450000|2021-12-22 15:37:30|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|3
1640187460000|2021-12-22 15:37:40|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1640187470000|2021-12-22 15:37:50|955|950|955.1|950.1|955.2|950.2|955|950|4
1640187480000|2021-12-22 15:38:00|955.2|950.2|955.3|950.3|955.3|950.3|955.1|950.1|8
1640187490000|2021-12-22 15:38:10|955.2|950.2|955.3|950.3|955.3|950.3|955.1|950.1|4
1640187500000|2021-12-22 15:38:20|955.2|950.2|955.1|950.1|955.3|950.3|955|950|5
1640187510000|2021-12-22 15:38:30|955.3|950.3|955.5|950.5|955.5|950.5|955.2|950.2|12
1640187520000|2021-12-22 15:38:40|955.7|950.7|955.3|950.3|955.7|950.7|955.3|950.3|15
1640187530000|2021-12-22 15:38:50|955.2|950.2|955.2|950.2|955.3|950.3|955.1|950.1|5
1640187540000|2021-12-22 15:39:00|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|11
1640187550000|2021-12-22 15:39:10|955.2|950.2|955.2|950.2|955.2|950.2|955.2|950.2|1
1640187560000|2021-12-22 15:39:20|955.1|950.1|955.2|950.2|955.3|950.3|955.1|950.1|4
1640187570000|2021-12-22 15:39:30|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|6
1640187580000|2021-12-22 15:39:40|955.3|950.3|955.3|950.3|955.3|950.3|955.3|950.3|1
1640187590000|2021-12-22 15:39:50|955.4|950.4|955.4|950.4|955.6|950.6|955.4|950.4|6
1640187600000|2021-12-22 15:40:00|955.5|950.5|955.6|950.6|955.7|950.7|955.5|950.5|13
1640187610000|2021-12-22 15:40:10|955.5|950.5|955.5|950.5|955.6|950.6|955.5|950.5|3
1640187620000|2021-12-22 15:40:20|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1640187630000|2021-12-22 15:40:30|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|5
1640187640000|2021-12-22 15:40:40|955.6|950.6|955.7|950.7|955.8|950.8|955.5|950.5|5
1640187650000|2021-12-22 15:40:50|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1640187660000|2021-12-22 15:41:00|955.8|950.8|955.8|950.8|955.8|950.8|955.6|950.6|8
1640187690000|2021-12-22 15:41:30|956|951|956|951|956|951|956|951|1
1640187700000|2021-12-22 15:41:40|955.9|950.9|955.7|950.7|955.9|950.9|955.7|950.7|3
1640187720000|2021-12-22 15:42:00|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1640187730000|2021-12-22 15:42:10|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|3
1640187740000|2021-12-22 15:42:20|955.7|950.7|955.8|950.8|955.9|950.9|955.6|950.6|17
1640187750000|2021-12-22 15:42:30|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|2
1640187760000|2021-12-22 15:42:40|956.1|951.1|955.7|950.7|956.2|951.2|955.7|950.7|8
1640187770000|2021-12-22 15:42:50|955.8|950.8|956.1|951.1|956.4|951.4|955.7|950.7|11
1640187780000|2021-12-22 15:43:00|956|951|956.2|951.2|956.3|951.3|956|951|4
1640187790000|2021-12-22 15:43:10|955.9|950.9|955.8|950.8|956.1|951.1|955.8|950.8|15
1640187800000|2021-12-22 15:43:20|956|951|955.8|950.8|956|951|955.8|950.8|5
1640187810000|2021-12-22 15:43:30|955.9|950.9|955.7|950.7|956|951|955.7|950.7|15
1640187820000|2021-12-22 15:43:40|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1640187830000|2021-12-22 15:43:50|955.9|950.9|955.6|950.6|956.2|951.2|955.5|950.5|10
1640187840000|2021-12-22 15:44:00|955.7|950.7|955.8|950.8|956|951|955.7|950.7|10
1640187850000|2021-12-22 15:44:10|956|951|955.8|950.8|956|951|955.7|950.7|7
1640187860000|2021-12-22 15:44:20|955.7|950.7|955.9|950.9|955.9|950.9|955.7|950.7|3
1640187870000|2021-12-22 15:44:30|955.8|950.8|955.8|950.8|956|951|955.8|950.8|5
1640187890000|2021-12-22 15:44:50|955.3|950.3|955.2|950.2|955.4|950.4|955.2|950.2|3
1640187900000|2021-12-22 15:45:00|955.1|950.1|955.9|950.9|955.9|950.9|955.1|950.1|13
1640187910000|2021-12-22 15:45:10|955.8|950.8|955.5|950.5|955.8|950.8|955.5|950.5|10
1640187920000|2021-12-22 15:45:20|955.6|950.6|955.8|950.8|956|951|955.6|950.6|7
1640187930000|2021-12-22 15:45:30|955.9|950.9|955.6|950.6|955.9|950.9|955.6|950.6|13
1640187940000|2021-12-22 15:45:40|955.3|950.3|955.5|950.5|955.5|950.5|955.3|950.3|4
1640187950000|2021-12-22 15:45:50|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|2
1640187960000|2021-12-22 15:46:00|955.5|950.5|955.3|950.3|955.5|950.5|955.3|950.3|2
1640187970000|2021-12-22 15:46:10|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|8
1640187980000|2021-12-22 15:46:20|955.4|950.4|955.4|950.4|955.4|950.4|955.3|950.3|3
1640187990000|2021-12-22 15:46:30|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|3
1640188000000|2021-12-22 15:46:40|955.4|950.4|955.5|950.5|955.6|950.6|955.4|950.4|3
1640188010000|2021-12-22 15:46:50|955.4|950.4|955.2|950.2|955.4|950.4|955.1|950.1|9
1640188020000|2021-12-22 15:47:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|2
1640188030000|2021-12-22 15:47:10|955.4|950.4|955.4|950.4|955.4|950.4|955.4|950.4|1
1640188040000|2021-12-22 15:47:20|955.5|950.5|955.6|950.6|955.8|950.8|955.5|950.5|16
1640188050000|2021-12-22 15:47:30|955.5|950.5|955.4|950.4|955.7|950.7|955.4|950.4|24
1640188060000|2021-12-22 15:47:40|955.3|950.3|955.3|950.3|955.4|950.4|955.2|950.2|4
1640188070000|2021-12-22 15:47:50|955.4|950.4|955.6|950.6|955.6|950.6|955.4|950.4|7
1640188080000|2021-12-22 15:48:00|955.5|950.5|955.3|950.3|955.5|950.5|955.3|950.3|3
1640188090000|2021-12-22 15:48:10|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|11
1640188100000|2021-12-22 15:48:20|955.5|950.5|955.6|950.6|955.6|950.6|955.4|950.4|8
1640188110000|2021-12-22 15:48:30|955.7|950.7|955.6|950.6|955.7|950.7|955.5|950.5|6
1640188120000|2021-12-22 15:48:40|955.7|950.7|955.8|950.8|955.8|950.8|955.6|950.6|4
1640188130000|2021-12-22 15:48:50|955.7|950.7|955.7|950.7|955.7|950.7|955.6|950.6|3
1640188140000|2021-12-22 15:49:00|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|4
1640188150000|2021-12-22 15:49:10|955.6|950.6|955.7|950.7|955.8|950.8|955.5|950.5|8
1640188160000|2021-12-22 15:49:20|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|4
1640188170000|2021-12-22 15:49:30|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1640188180000|2021-12-22 15:49:40|955.8|950.8|955.7|950.7|955.9|950.9|955.6|950.6|5
1640188190000|2021-12-22 15:49:50|955.9|950.9|955.9|950.9|955.9|950.9|955.7|950.7|9
1640188200000|2021-12-22 15:50:00|955.8|950.8|956|951|956.1|951.1|955.8|950.8|7
1640188210000|2021-12-22 15:50:10|955.8|950.8|955.7|950.7|955.8|950.8|955.5|950.5|5
1640188220000|2021-12-22 15:50:20|955.8|950.8|955.5|950.5|955.8|950.8|955.5|950.5|8
1640188230000|2021-12-22 15:50:30|955.6|950.6|955.7|950.7|955.7|950.7|955.6|950.6|2
1640188240000|2021-12-22 15:50:40|955.8|950.8|955.6|950.6|955.8|950.8|955.5|950.5|5
1640188250000|2021-12-22 15:50:50|955.7|950.7|956|951|956|951|955.7|950.7|3
1640188260000|2021-12-22 15:51:00|955.9|950.9|955.9|950.9|955.9|950.9|955.7|950.7|5
1640188270000|2021-12-22 15:51:10|956|951|956.1|951.1|956.1|951.1|956|951|2
1640188280000|2021-12-22 15:51:20|956|951|955.7|950.7|956.1|951.1|955.6|950.6|9
1640188290000|2021-12-22 15:51:30|955.6|950.6|955.6|950.6|955.7|950.7|955.6|950.6|3
1640188300000|2021-12-22 15:51:40|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|12
1640188310000|2021-12-22 15:51:50|956.1|951.1|956|951|956.1|951.1|956|951|10
1640188320000|2021-12-22 15:52:00|956.1|951.1|956.1|951.1|956.1|951.1|956|951|5
1640188330000|2021-12-22 15:52:10|956|951|955.6|950.6|956|951|955.6|950.6|3
1640188340000|2021-12-22 15:52:20|955.7|950.7|956.5|951.5|956.5|951.5|955.7|950.7|9
1640188350000|2021-12-22 15:52:30|956.4|951.4|956.4|951.4|956.5|951.5|956.2|951.2|8
1640188360000|2021-12-22 15:52:40|956.6|951.6|956.2|951.2|956.6|951.6|956.2|951.2|6
1640188370000|2021-12-22 15:52:50|956.3|951.3|956.4|951.4|956.5|951.5|956.3|951.3|10
1640188380000|2021-12-22 15:53:00|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1640188390000|2021-12-22 15:53:10|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1640188400000|2021-12-22 15:53:20|956.6|951.6|956.4|951.4|956.6|951.6|956.3|951.3|7
1640188410000|2021-12-22 15:53:30|956.3|951.3|956.2|951.2|956.4|951.4|956.1|951.1|8
1640188420000|2021-12-22 15:53:40|956.3|951.3|956.3|951.3|956.3|951.3|956.2|951.2|3
1640188430000|2021-12-22 15:53:50|956.4|951.4|956.3|951.3|956.4|951.4|956.3|951.3|4
1640188440000|2021-12-22 15:54:00|956.4|951.4|956.4|951.4|956.5|951.5|956.2|951.2|9
1640188450000|2021-12-22 15:54:10|956.5|951.5|956.5|951.5|956.5|951.5|956.2|951.2|11
1640188460000|2021-12-22 15:54:20|956.4|951.4|956.1|951.1|956.4|951.4|956.1|951.1|3
1640188470000|2021-12-22 15:54:30|956.2|951.2|956.4|951.4|956.5|951.5|956.2|951.2|8
1640188480000|2021-12-22 15:54:40|956.5|951.5|956.4|951.4|956.5|951.5|956.4|951.4|2
1640188500000|2021-12-22 15:55:00|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|7
1640188510000|2021-12-22 15:55:10|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1640188520000|2021-12-22 15:55:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|4
1640188530000|2021-12-22 15:55:30|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|9
1640188540000|2021-12-22 15:55:40|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|4
1640188550000|2021-12-22 15:55:50|956.8|951.8|956.7|951.7|956.8|951.8|956.6|951.6|17
1640188560000|2021-12-22 15:56:00|956.6|951.6|956.4|951.4|956.6|951.6|956.3|951.3|4
1640188570000|2021-12-22 15:56:10|956.3|951.3|956.6|951.6|956.8|951.8|956.3|951.3|13
1640188580000|2021-12-22 15:56:20|956.5|951.5|956.4|951.4|956.6|951.6|956.4|951.4|12
1640188590000|2021-12-22 15:56:30|956.3|951.3|956.7|951.7|956.7|951.7|956.3|951.3|7
1640188600000|2021-12-22 15:56:40|956.6|951.6|956.5|951.5|956.7|951.7|956.5|951.5|6
1640188610000|2021-12-22 15:56:50|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|5
1640188620000|2021-12-22 15:57:00|956.7|951.7|956.7|951.7|956.8|951.8|956.6|951.6|7
1640188630000|2021-12-22 15:57:10|956.8|951.8|956.4|951.4|956.8|951.8|956.4|951.4|8
1640188640000|2021-12-22 15:57:20|956.3|951.3|956.4|951.4|956.4|951.4|956.3|951.3|2
1640188650000|2021-12-22 15:57:30|956.3|951.3|956.2|951.2|956.4|951.4|956.2|951.2|4
1640188660000|2021-12-22 15:57:40|956.3|951.3|956.5|951.5|956.5|951.5|956.3|951.3|3
1640188670000|2021-12-22 15:57:50|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|4
1640188680000|2021-12-22 15:58:00|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|11
1640188690000|2021-12-22 15:58:10|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1640188700000|2021-12-22 15:58:20|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|3
1640188710000|2021-12-22 15:58:30|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|6
1640188730000|2021-12-22 15:58:50|956.6|951.6|956.1|951.1|956.6|951.6|956.1|951.1|4
1640188740000|2021-12-22 15:59:00|956|951|956.1|951.1|956.1|951.1|956|951|10
1640188750000|2021-12-22 15:59:10|956|951|956.4|951.4|956.4|951.4|956|951|4
1640188760000|2021-12-22 15:59:20|956.5|951.5|956.6|951.6|956.6|951.6|956.4|951.4|6
1640188770000|2021-12-22 15:59:30|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|5
1640188780000|2021-12-22 15:59:40|956.6|951.6|956.4|951.4|956.7|951.7|956.3|951.3|6
1640188790000|2021-12-22 15:59:50|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1640188800000|2021-12-22 16:00:00|956.4|951.4|956.6|951.6|956.6|951.6|956.3|951.3|5
1640188810000|2021-12-22 16:00:10|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|5
1640188820000|2021-12-22 16:00:20|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1640188830000|2021-12-22 16:00:30|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|7
1640188840000|2021-12-22 16:00:40|956.7|951.7|957.1|952.1|957.1|952.1|956.7|951.7|7
1640188850000|2021-12-22 16:00:50|957|952|957.4|952.4|957.4|952.4|956.9|951.9|7
1640188860000|2021-12-22 16:01:00|957.3|952.3|957.8|952.8|957.8|952.8|957.2|952.2|12
1640188870000|2021-12-22 16:01:10|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|14
1640188880000|2021-12-22 16:01:20|958.2|953.2|958.2|953.2|958.3|953.3|957.9|952.9|6
1640188890000|2021-12-22 16:01:30|958.1|953.1|958.3|953.3|958.6|953.6|958.1|953.1|7
1640188900000|2021-12-22 16:01:40|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|4
1640188910000|2021-12-22 16:01:50|958.2|953.2|958|953|958.2|953.2|958|953|3
1640188920000|2021-12-22 16:02:00|958.1|953.1|958.1|953.1|958.1|953.1|957.9|952.9|6
1640188930000|2021-12-22 16:02:10|958.2|953.2|958.3|953.3|958.4|953.4|958.2|953.2|14
1640188940000|2021-12-22 16:02:20|958.2|953.2|958|953|958.2|953.2|958|953|2
1640188950000|2021-12-22 16:02:30|958.1|953.1|958|953|958.2|953.2|958|953|6
1640188960000|2021-12-22 16:02:40|958.1|953.1|958.1|953.1|958.1|953.1|957.9|952.9|11
1640188970000|2021-12-22 16:02:50|958|953|957.9|952.9|958|953|957.9|952.9|2
1640188980000|2021-12-22 16:03:00|958|953|958.1|953.1|958.1|953.1|958|953|8
1640188990000|2021-12-22 16:03:10|958|953|958|953|958.1|953.1|957.9|952.9|5
1640189000000|2021-12-22 16:03:20|957.9|952.9|957.9|952.9|958|953|957.9|952.9|5
1640189010000|2021-12-22 16:03:30|958|953|958|953|958|953|958|953|1
1640189020000|2021-12-22 16:03:40|958.1|953.1|958|953|958.1|953.1|958|953|4
1640189030000|2021-12-22 16:03:50|958.1|953.1|958.4|953.4|958.4|953.4|958.1|953.1|9
1640189040000|2021-12-22 16:04:00|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|9
1640189050000|2021-12-22 16:04:10|958.4|953.4|958.4|953.4|958.5|953.5|958.3|953.3|9
1640189060000|2021-12-22 16:04:20|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1640189070000|2021-12-22 16:04:30|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1640189080000|2021-12-22 16:04:40|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|6
1640189090000|2021-12-22 16:04:50|958.5|953.5|958.5|953.5|958.6|953.6|958.4|953.4|9
1640189100000|2021-12-22 16:05:00|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|7
1640189110000|2021-12-22 16:05:10|958.5|953.5|958.5|953.5|958.6|953.6|958.4|953.4|11
1640189120000|2021-12-22 16:05:20|958.6|953.6|958.4|953.4|958.6|953.6|958.3|953.3|11
1640189130000|2021-12-22 16:05:30|958.5|953.5|958.6|953.6|958.6|953.6|958.4|953.4|19
1640189140000|2021-12-22 16:05:40|958.5|953.5|958.4|953.4|958.6|953.6|958.4|953.4|6
1640189150000|2021-12-22 16:05:50|958.5|953.5|958.2|953.2|958.6|953.6|958.2|953.2|4
1640189160000|2021-12-22 16:06:00|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|4
1640189170000|2021-12-22 16:06:10|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1640189180000|2021-12-22 16:06:20|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|6
1640189190000|2021-12-22 16:06:30|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|8
1640189200000|2021-12-22 16:06:40|958.3|953.3|958.3|953.3|958.4|953.4|958.3|953.3|3
1640189210000|2021-12-22 16:06:50|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|11
1640189220000|2021-12-22 16:07:00|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|2
1640189230000|2021-12-22 16:07:10|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1640189240000|2021-12-22 16:07:20|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1640189250000|2021-12-22 16:07:30|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|3
1640189270000|2021-12-22 16:07:50|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1640189280000|2021-12-22 16:08:00|958.7|953.7|959.3|954.3|959.3|954.3|958.6|953.6|21
1640189290000|2021-12-22 16:08:10|959.2|954.2|959.2|954.2|959.3|954.3|959|954|9
1640189300000|2021-12-22 16:08:20|959.1|954.1|959.3|954.3|959.3|954.3|959|954|8
1640189310000|2021-12-22 16:08:30|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|4
1640189320000|2021-12-22 16:08:40|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|6
1640189330000|2021-12-22 16:08:50|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1640189340000|2021-12-22 16:09:00|959.3|954.3|959.4|954.4|959.5|954.5|959.2|954.2|11
1640189350000|2021-12-22 16:09:10|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1640189360000|2021-12-22 16:09:20|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1640189370000|2021-12-22 16:09:30|959.4|954.4|959.4|954.4|959.5|954.5|959.4|954.4|5
1640189380000|2021-12-22 16:09:40|959.3|954.3|959.5|954.5|959.6|954.6|959.2|954.2|10
1640189390000|2021-12-22 16:09:50|959.6|954.6|959.7|954.7|959.8|954.8|959.6|954.6|4
1640189400000|2021-12-22 16:10:00|959.9|954.9|960.1|955.1|960.3|955.3|959.9|954.9|11
1640189410000|2021-12-22 16:10:10|960.2|955.2|959.7|954.7|960.4|955.4|959.7|954.7|25
1640189420000|2021-12-22 16:10:20|959.8|954.8|959.4|954.4|959.8|954.8|959.4|954.4|8
1640189430000|2021-12-22 16:10:30|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|5
1640189440000|2021-12-22 16:10:40|959.3|954.3|959.6|954.6|959.6|954.6|959.3|954.3|6
1640189450000|2021-12-22 16:10:50|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1640189460000|2021-12-22 16:11:00|959.7|954.7|960.1|955.1|960.1|955.1|959.7|954.7|20
1640189470000|2021-12-22 16:11:10|960.8|955.8|960.3|955.3|960.9|955.9|960.1|955.1|24
1640189480000|2021-12-22 16:11:20|960.2|955.2|960.5|955.5|960.6|955.6|960.2|955.2|11
1640189490000|2021-12-22 16:11:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640189500000|2021-12-22 16:11:40|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|4
1640189510000|2021-12-22 16:11:50|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1640189520000|2021-12-22 16:12:00|960.6|955.6|960.8|955.8|960.9|955.9|960.5|955.5|12
1640189530000|2021-12-22 16:12:10|960.9|955.9|960.8|955.8|961|956|960.7|955.7|9
1640189550000|2021-12-22 16:12:30|960.7|955.7|960|955|960.8|955.8|960|955|7
1640189560000|2021-12-22 16:12:40|960.1|955.1|960.1|955.1|960.1|955.1|960|955|3
1640189570000|2021-12-22 16:12:50|960|955|960|955|960.1|955.1|960|955|7
1640189580000|2021-12-22 16:13:00|960.1|955.1|960.6|955.6|960.6|955.6|960.1|955.1|19
1640189590000|2021-12-22 16:13:10|960.5|955.5|960.9|955.9|960.9|955.9|960.5|955.5|6
1640189600000|2021-12-22 16:13:20|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|10
1640189610000|2021-12-22 16:13:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1640189620000|2021-12-22 16:13:40|960.8|955.8|960.9|955.9|961.1|956.1|960.8|955.8|4
1640189630000|2021-12-22 16:13:50|961|956|961|956|961|956|961|956|1
1640189640000|2021-12-22 16:14:00|961.1|956.1|960.7|955.7|961.1|956.1|960.7|955.7|4
1640189650000|2021-12-22 16:14:10|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|4
1640189660000|2021-12-22 16:14:20|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|11
1640189670000|2021-12-22 16:14:30|960.9|955.9|960.9|955.9|961.1|956.1|960.9|955.9|4
1640189680000|2021-12-22 16:14:40|960.8|955.8|960.8|955.8|961|956|960.8|955.8|5
1640189690000|2021-12-22 16:14:50|961|956|961.2|956.2|961.2|956.2|960.8|955.8|5
1640189700000|2021-12-22 16:15:00|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|13
1640189710000|2021-12-22 16:15:10|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|11
1640189720000|2021-12-22 16:15:20|961.2|956.2|960.9|955.9|961.2|956.2|960.9|955.9|8
1640189730000|2021-12-22 16:15:30|961.1|956.1|961.4|956.4|961.4|956.4|961.1|956.1|4
1640189740000|2021-12-22 16:15:40|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|3
1640189750000|2021-12-22 16:15:50|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|12
1640189760000|2021-12-22 16:16:00|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1640189770000|2021-12-22 16:16:10|961.6|956.6|961.5|956.5|961.6|956.6|961.3|956.3|4
1640189780000|2021-12-22 16:16:20|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|4
1640189790000|2021-12-22 16:16:30|961.4|956.4|961.6|956.6|961.6|956.6|961.4|956.4|2
1640189800000|2021-12-22 16:16:40|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1640189810000|2021-12-22 16:16:50|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|3
1640189820000|2021-12-22 16:17:00|961.2|956.2|961|956|961.3|956.3|961|956|5
1640189830000|2021-12-22 16:17:10|960.9|955.9|960.9|955.9|961|956|960.8|955.8|5
1640189840000|2021-12-22 16:17:20|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1640189850000|2021-12-22 16:17:30|960.8|955.8|961.1|956.1|961.1|956.1|960.7|955.7|5
1640189860000|2021-12-22 16:17:40|961|956|960.9|955.9|961.1|956.1|960.8|955.8|8
1640189870000|2021-12-22 16:17:50|961.2|956.2|961.1|956.1|961.3|956.3|961|956|8
1640189880000|2021-12-22 16:18:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1640189890000|2021-12-22 16:18:10|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1640189910000|2021-12-22 16:18:30|961.3|956.3|961|956|961.3|956.3|961|956|14
1640189920000|2021-12-22 16:18:40|961.1|956.1|960.6|955.6|961.1|956.1|960.6|955.6|5
1640189930000|2021-12-22 16:18:50|960.4|955.4|961|956|961|956|960.1|955.1|11
1640189940000|2021-12-22 16:19:00|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1640189950000|2021-12-22 16:19:10|960.8|955.8|960.9|955.9|960.9|955.9|960.6|955.6|4
1640189960000|2021-12-22 16:19:20|961.1|956.1|961.1|956.1|961.1|956.1|961|956|13
1640189970000|2021-12-22 16:19:30|961|956|961.1|956.1|961.1|956.1|961|956|6
1640189980000|2021-12-22 16:19:40|961|956|961|956|961.1|956.1|961|956|3
1640189990000|2021-12-22 16:19:50|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1640190000000|2021-12-22 16:20:00|961.3|956.3|961.5|956.5|961.6|956.6|961.3|956.3|15
1640190010000|2021-12-22 16:20:10|961.6|956.6|961.4|956.4|961.6|956.6|961.3|956.3|4
1640190020000|2021-12-22 16:20:20|961.3|956.3|961.4|956.4|961.5|956.5|961.3|956.3|8
1640190030000|2021-12-22 16:20:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1640190050000|2021-12-22 16:20:50|961.4|956.4|961.4|956.4|961.6|956.6|961.4|956.4|12
1640190060000|2021-12-22 16:21:00|961.5|956.5|961.4|956.4|961.5|956.5|961|956|14
1640190070000|2021-12-22 16:21:10|961.5|956.5|961.5|956.5|961.7|956.7|961.4|956.4|7
1640190090000|2021-12-22 16:21:30|961.4|956.4|961.3|956.3|961.5|956.5|961.3|956.3|6
1640190100000|2021-12-22 16:21:40|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|6
1640190110000|2021-12-22 16:21:50|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|3
1640190120000|2021-12-22 16:22:00|961.4|956.4|961.6|956.6|961.7|956.7|961.4|956.4|5
1640190130000|2021-12-22 16:22:10|961.5|956.5|961.2|956.2|961.6|956.6|961.2|956.2|5
1640190140000|2021-12-22 16:22:20|961.1|956.1|961|956|961.1|956.1|960.9|955.9|4
1640190150000|2021-12-22 16:22:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1640190160000|2021-12-22 16:22:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|4
1640190170000|2021-12-22 16:22:50|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|4
1640190180000|2021-12-22 16:23:00|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|3
1640190190000|2021-12-22 16:23:10|960.9|955.9|961|956|961|956|960.8|955.8|6
1640190200000|2021-12-22 16:23:20|961.1|956.1|961|956|961.1|956.1|961|956|4
1640190210000|2021-12-22 16:23:30|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|4
1640190220000|2021-12-22 16:23:40|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|4
1640190230000|2021-12-22 16:23:50|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1640190240000|2021-12-22 16:24:00|961.2|956.2|961.1|956.1|961.4|956.4|960.9|955.9|10
1640190250000|2021-12-22 16:24:10|961.2|956.2|961.6|956.6|961.6|956.6|961.1|956.1|8
1640190260000|2021-12-22 16:24:20|961.5|956.5|961.4|956.4|961.6|956.6|961.1|956.1|13
1640190270000|2021-12-22 16:24:30|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|5
1640190280000|2021-12-22 16:24:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1640190290000|2021-12-22 16:24:50|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1640190300000|2021-12-22 16:25:00|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|6
1640190310000|2021-12-22 16:25:10|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1640190320000|2021-12-22 16:25:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1640190330000|2021-12-22 16:25:30|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|8
1640190340000|2021-12-22 16:25:40|961.6|956.6|961.1|956.1|961.6|956.6|961.1|956.1|4
1640190350000|2021-12-22 16:25:50|961.2|956.2|961.6|956.6|961.6|956.6|961.2|956.2|10
1640190360000|2021-12-22 16:26:00|961.5|956.5|961.4|956.4|961.6|956.6|961.4|956.4|4
1640190370000|2021-12-22 16:26:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|8
1640190380000|2021-12-22 16:26:20|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|10
1640190390000|2021-12-22 16:26:30|961.5|956.5|961.6|956.6|961.8|956.8|961.5|956.5|6
1640190400000|2021-12-22 16:26:40|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1640190420000|2021-12-22 16:27:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|10
1640190430000|2021-12-22 16:27:10|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|7
1640190450000|2021-12-22 16:27:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1640190460000|2021-12-22 16:27:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640190470000|2021-12-22 16:27:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1640190480000|2021-12-22 16:28:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640190490000|2021-12-22 16:28:10|962|957|961.9|956.9|962|957|961.8|956.8|4
1640190500000|2021-12-22 16:28:20|962|957|961.8|956.8|962|957|961.8|956.8|3
1640190510000|2021-12-22 16:28:30|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|6
1640190520000|2021-12-22 16:28:40|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1640190530000|2021-12-22 16:28:50|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1640190540000|2021-12-22 16:29:00|962|957|962|957|962|957|961.9|956.9|5
1640190550000|2021-12-22 16:29:10|961.9|956.9|962.6|957.6|962.6|957.6|961.9|956.9|4
1640190560000|2021-12-22 16:29:20|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|6
1640190580000|2021-12-22 16:29:40|962.9|957.9|963.1|958.1|963.3|958.3|962.9|957.9|6
1640190590000|2021-12-22 16:29:50|963.2|958.2|963.2|958.2|963.4|958.4|963.2|958.2|6
1640190600000|2021-12-22 16:30:00|963.1|958.1|962.9|957.9|963.1|958.1|962.8|957.8|11
1640190610000|2021-12-22 16:30:10|962.8|957.8|962.6|957.6|962.9|957.9|962.6|957.6|7
1640190620000|2021-12-22 16:30:20|962.5|957.5|962.2|957.2|962.5|957.5|962.2|957.2|3
1640190630000|2021-12-22 16:30:30|962.3|957.3|961.9|956.9|962.3|957.3|961.9|956.9|4
1640190640000|2021-12-22 16:30:40|961.8|956.8|961.8|956.8|961.9|956.9|961.6|956.6|8
1640190660000|2021-12-22 16:31:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640190670000|2021-12-22 16:31:10|961.8|956.8|961.2|956.2|961.8|956.8|961.2|956.2|5
1640190680000|2021-12-22 16:31:20|961.1|956.1|960.9|955.9|961.2|956.2|960.8|955.8|7
1640190690000|2021-12-22 16:31:30|961|956|961.1|956.1|961.2|956.2|961|956|12
1640190700000|2021-12-22 16:31:40|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|10
1640190710000|2021-12-22 16:31:50|960.8|955.8|960.6|955.6|960.9|955.9|960.5|955.5|11
1640190720000|2021-12-22 16:32:00|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|2
1640190730000|2021-12-22 16:32:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|7
1640190740000|2021-12-22 16:32:20|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|4
1640190750000|2021-12-22 16:32:30|960.6|955.6|960.8|955.8|960.8|955.8|960.5|955.5|4
1640190760000|2021-12-22 16:32:40|960.9|955.9|960.8|955.8|961|956|960.8|955.8|6
1640190770000|2021-12-22 16:32:50|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|5
1640190780000|2021-12-22 16:33:00|960.6|955.6|960.2|955.2|960.6|955.6|960.2|955.2|5
1640190790000|2021-12-22 16:33:10|960.3|955.3|960.5|955.5|960.5|955.5|960.2|955.2|4
1640190800000|2021-12-22 16:33:20|960.4|955.4|960.5|955.5|960.6|955.6|960.4|955.4|6
1640190810000|2021-12-22 16:33:30|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|10
1640190820000|2021-12-22 16:33:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640190860000|2021-12-22 16:34:20|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|5
1640190870000|2021-12-22 16:34:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1640190890000|2021-12-22 16:34:50|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1640190900000|2021-12-22 16:35:00|960.5|955.5|960.9|955.9|960.9|955.9|960.5|955.5|5
1640190910000|2021-12-22 16:35:10|961|956|961|956|961|956|960.9|955.9|3
1640190920000|2021-12-22 16:35:20|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1640190930000|2021-12-22 16:35:30|961.5|956.5|961.6|956.6|961.6|956.6|961.4|956.4|10
1640190940000|2021-12-22 16:35:40|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|5
1640190950000|2021-12-22 16:35:50|961.6|956.6|961.1|956.1|961.6|956.6|961.1|956.1|6
1640190960000|2021-12-22 16:36:00|961.2|956.2|961|956|961.3|956.3|961|956|5
1640190970000|2021-12-22 16:36:10|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|3
1640190980000|2021-12-22 16:36:20|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|9
1640190990000|2021-12-22 16:36:30|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|7
1640191000000|2021-12-22 16:36:40|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1640191010000|2021-12-22 16:36:50|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1640191020000|2021-12-22 16:37:00|961.4|956.4|961.2|956.2|961.4|956.4|961.2|956.2|7
1640191030000|2021-12-22 16:37:10|961.1|956.1|960.5|955.5|961.1|956.1|960.5|955.5|7
1640191050000|2021-12-22 16:37:30|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1640191060000|2021-12-22 16:37:40|960.3|955.3|960.8|955.8|960.8|955.8|960.3|955.3|6
1640191080000|2021-12-22 16:38:00|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|4
1640191090000|2021-12-22 16:38:10|960.2|955.2|960.2|955.2|960.2|955.2|960.1|955.1|3
1640191100000|2021-12-22 16:38:20|960.3|955.3|960.4|955.4|960.5|955.5|960.3|955.3|8
1640191110000|2021-12-22 16:38:30|960.5|955.5|960|955|960.5|955.5|960|955|5
1640191120000|2021-12-22 16:38:40|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1640191130000|2021-12-22 16:38:50|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|8
1640191140000|2021-12-22 16:39:00|960.1|955.1|960.1|955.1|960.2|955.2|960.1|955.1|3
1640191150000|2021-12-22 16:39:10|960|955|959.9|954.9|960|955|959.8|954.8|3
1640191160000|2021-12-22 16:39:20|960|955|960.1|955.1|960.1|955.1|960|955|4
1640191170000|2021-12-22 16:39:30|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1640191180000|2021-12-22 16:39:40|960.1|955.1|960|955|960.2|955.2|960|955|4
1640191190000|2021-12-22 16:39:50|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|6
1640191200000|2021-12-22 16:40:00|960|955|960.1|955.1|960.1|955.1|960|955|2
1640191230000|2021-12-22 16:40:30|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1640191240000|2021-12-22 16:40:40|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|5
1640191260000|2021-12-22 16:41:00|960|955|960.1|955.1|960.2|955.2|960|955|4
1640191270000|2021-12-22 16:41:10|960.2|955.2|960.1|955.1|960.2|955.2|960.1|955.1|2
1640191280000|2021-12-22 16:41:20|960|955|960|955|960.1|955.1|960|955|3
1640191290000|2021-12-22 16:41:30|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1640191300000|2021-12-22 16:41:40|960.1|955.1|960.2|955.2|960.2|955.2|960|955|6
1640191310000|2021-12-22 16:41:50|960.3|955.3|960.3|955.3|960.4|955.4|960.2|955.2|6
1640191320000|2021-12-22 16:42:00|960.5|955.5|960.5|955.5|960.5|955.5|960.2|955.2|7
1640191330000|2021-12-22 16:42:10|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|6
1640191340000|2021-12-22 16:42:20|960.6|955.6|960.6|955.6|961|956|960.6|955.6|7
1640191350000|2021-12-22 16:42:30|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|8
1640191360000|2021-12-22 16:42:40|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|8
1640191370000|2021-12-22 16:42:50|960.8|955.8|961|956|961.1|956.1|960.8|955.8|3
1640191380000|2021-12-22 16:43:00|961.1|956.1|961.4|956.4|961.4|956.4|961.1|956.1|4
1640191390000|2021-12-22 16:43:10|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|3
1640191400000|2021-12-22 16:43:20|961.1|956.1|961|956|961.1|956.1|961|956|4
1640191410000|2021-12-22 16:43:30|960.9|955.9|961|956|961.1|956.1|960.9|955.9|3
1640191420000|2021-12-22 16:43:40|961.1|956.1|961.1|956.1|961.3|956.3|961.1|956.1|4
1640191430000|2021-12-22 16:43:50|961.2|956.2|961.1|956.1|961.3|956.3|961.1|956.1|5
1640191440000|2021-12-22 16:44:00|961.2|956.2|961.2|956.2|961.4|956.4|961.2|956.2|10
1640191450000|2021-12-22 16:44:10|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|5
1640191460000|2021-12-22 16:44:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1640191480000|2021-12-22 16:44:40|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|3
1640191500000|2021-12-22 16:45:00|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|5
1640191510000|2021-12-22 16:45:10|961.7|956.7|961.8|956.8|961.9|956.9|961.7|956.7|4
1640191520000|2021-12-22 16:45:20|961.9|956.9|961.9|956.9|962|957|961.8|956.8|11
1640191530000|2021-12-22 16:45:30|962|957|962|957|962|957|961.9|956.9|3
1640191540000|2021-12-22 16:45:40|961.9|956.9|961.8|956.8|961.9|956.9|961.7|956.7|7
1640191550000|2021-12-22 16:45:50|961.7|956.7|961.6|956.6|961.8|956.8|961.6|956.6|7
1640191560000|2021-12-22 16:46:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1640191570000|2021-12-22 16:46:10|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|14
1640191580000|2021-12-22 16:46:20|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1640191590000|2021-12-22 16:46:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1640191600000|2021-12-22 16:46:40|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|2
1640191610000|2021-12-22 16:46:50|961.2|956.2|960.7|955.7|961.2|956.2|960.7|955.7|6
1640191620000|2021-12-22 16:47:00|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|4
1640191630000|2021-12-22 16:47:10|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|4
1640191640000|2021-12-22 16:47:20|960.7|955.7|961|956|961|956|960.7|955.7|12
1640191650000|2021-12-22 16:47:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1640191660000|2021-12-22 16:47:40|960.9|955.9|961|956|961|956|960.9|955.9|10
1640191670000|2021-12-22 16:47:50|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|7
1640191680000|2021-12-22 16:48:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|4
1640191690000|2021-12-22 16:48:10|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1640191700000|2021-12-22 16:48:20|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1640191720000|2021-12-22 16:48:40|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|8
1640191730000|2021-12-22 16:48:50|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1640191740000|2021-12-22 16:49:00|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1640191750000|2021-12-22 16:49:10|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|3
1640191760000|2021-12-22 16:49:20|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1640191780000|2021-12-22 16:49:40|961.7|956.7|961.9|956.9|961.9|956.9|961.7|956.7|5
1640191790000|2021-12-22 16:49:50|962|957|962.1|957.1|962.1|957.1|962|957|6
1640191800000|2021-12-22 16:50:00|962|957|962.1|957.1|962.1|957.1|962|957|14
1640191810000|2021-12-22 16:50:10|962|957|962.5|957.5|962.5|957.5|961.9|956.9|7
1640191820000|2021-12-22 16:50:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640191830000|2021-12-22 16:50:30|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|3
1640191840000|2021-12-22 16:50:40|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|4
1640191850000|2021-12-22 16:50:50|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|7
1640191860000|2021-12-22 16:51:00|962.7|957.7|962.7|957.7|962.8|957.8|962.5|957.5|10
1640191870000|2021-12-22 16:51:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640191880000|2021-12-22 16:51:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1640191890000|2021-12-22 16:51:30|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|9
1640191900000|2021-12-22 16:51:40|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1640191910000|2021-12-22 16:51:50|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|9
1640191920000|2021-12-22 16:52:00|962.7|957.7|962.2|957.2|962.7|957.7|962.2|957.2|10
1640191930000|2021-12-22 16:52:10|962|957|962|957|962.2|957.2|962|957|3
1640191940000|2021-12-22 16:52:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|12
1640191960000|2021-12-22 16:52:40|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1640191970000|2021-12-22 16:52:50|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|15
1640191980000|2021-12-22 16:53:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|6
1640192000000|2021-12-22 16:53:20|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|3
1640192010000|2021-12-22 16:53:30|962.3|957.3|962.2|957.2|962.4|957.4|962.2|957.2|6
1640192020000|2021-12-22 16:53:40|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1640192030000|2021-12-22 16:53:50|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|6
1640192040000|2021-12-22 16:54:00|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|8
1640192050000|2021-12-22 16:54:10|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|5
1640192060000|2021-12-22 16:54:20|962.8|957.8|963|958|963|958|962.8|957.8|3
1640192070000|2021-12-22 16:54:30|963.1|958.1|963.4|958.4|963.4|958.4|962.9|957.9|9
1640192080000|2021-12-22 16:54:40|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1640192090000|2021-12-22 16:54:50|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1640192100000|2021-12-22 16:55:00|963.4|958.4|963.6|958.6|963.8|958.8|963.3|958.3|8
1640192110000|2021-12-22 16:55:10|963.7|958.7|963.9|958.9|963.9|958.9|963.6|958.6|10
1640192120000|2021-12-22 16:55:20|964|959|964|959|964|959|963.9|958.9|5
1640192130000|2021-12-22 16:55:30|963.9|958.9|963.5|958.5|963.9|958.9|963.5|958.5|4
1640192140000|2021-12-22 16:55:40|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|12
1640192150000|2021-12-22 16:55:50|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|7
1640192160000|2021-12-22 16:56:00|963.9|958.9|964|959|964.1|959.1|963.8|958.8|9
1640192170000|2021-12-22 16:56:10|964.1|959.1|964.1|959.1|964.1|959.1|964|959|15
1640192180000|2021-12-22 16:56:20|964|959|964|959|964|959|963.9|958.9|7
1640192190000|2021-12-22 16:56:30|964.1|959.1|964|959|964.1|959.1|963.9|958.9|3
1640192200000|2021-12-22 16:56:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640192210000|2021-12-22 16:56:50|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|3
1640192220000|2021-12-22 16:57:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1640192230000|2021-12-22 16:57:10|963.8|958.8|963.5|958.5|963.8|958.8|963.5|958.5|7
1640192240000|2021-12-22 16:57:20|963.6|958.6|963.6|958.6|963.7|958.7|963.5|958.5|5
1640192250000|2021-12-22 16:57:30|963.8|958.8|964|959|964.1|959.1|963.8|958.8|11
1640192260000|2021-12-22 16:57:40|964.1|959.1|964.1|959.1|964.1|959.1|964|959|9
1640192270000|2021-12-22 16:57:50|964.2|959.2|964.2|959.2|964.3|959.3|964.1|959.1|5
1640192280000|2021-12-22 16:58:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640192290000|2021-12-22 16:58:10|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|5
1640192300000|2021-12-22 16:58:20|964.4|959.4|964.4|959.4|964.4|959.4|964.2|959.2|5
1640192310000|2021-12-22 16:58:30|964.5|959.5|964.3|959.3|964.6|959.6|964.3|959.3|4
1640192320000|2021-12-22 16:58:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|10
1640192330000|2021-12-22 16:58:50|964.4|959.4|964.6|959.6|964.6|959.6|964.3|959.3|4
1640192340000|2021-12-22 16:59:00|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|8
1640192350000|2021-12-22 16:59:10|966.2|961.2|966.8|961.8|967|962|966.2|961.2|7
1640192360000|2021-12-22 16:59:20|967|962|966.4|961.4|967.3|962.3|966.3|961.3|18
1640192370000|2021-12-22 16:59:30|966.6|961.6|966.7|961.7|966.8|961.8|966.6|961.6|6
1640192380000|2021-12-22 16:59:40|967|962|966.7|961.7|967|962|966.7|961.7|2
1640192390000|2021-12-22 16:59:50|966.8|961.8|966.9|961.9|967|962|966.7|961.7|8
1640192400000|2021-12-22 17:00:00|966.8|961.8|966.8|961.8|966.9|961.9|966.7|961.7|7
1640192410000|2021-12-22 17:00:10|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|16
1640192420000|2021-12-22 17:00:20|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|7
1640192430000|2021-12-22 17:00:30|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|5
1640192440000|2021-12-22 17:00:40|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|2
1640192450000|2021-12-22 17:00:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|6
1640192460000|2021-12-22 17:01:00|966.8|961.8|966.9|961.9|967|962|966.7|961.7|8
1640192470000|2021-12-22 17:01:10|967|962|967.2|962.2|967.2|962.2|967|962|8
1640192480000|2021-12-22 17:01:20|967.4|962.4|967.4|962.4|967.6|962.6|967.3|962.3|11
1640192490000|2021-12-22 17:01:30|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1640192500000|2021-12-22 17:01:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640192510000|2021-12-22 17:01:50|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640192520000|2021-12-22 17:02:00|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|5
1640192530000|2021-12-22 17:02:10|967.6|962.6|967.7|962.7|967.9|962.9|967.6|962.6|6
1640192540000|2021-12-22 17:02:20|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1640192550000|2021-12-22 17:02:30|967.9|962.9|968.2|963.2|968.3|963.3|967.8|962.8|8
1640192560000|2021-12-22 17:02:40|968.1|963.1|968.6|963.6|968.6|963.6|968.1|963.1|4
1640192570000|2021-12-22 17:02:50|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|5
1640192580000|2021-12-22 17:03:00|968.6|963.6|969.4|964.4|969.5|964.5|968.6|963.6|17
1640192590000|2021-12-22 17:03:10|969.3|964.3|968.9|963.9|969.3|964.3|968.9|963.9|2
1640192600000|2021-12-22 17:03:20|969|964|968.9|963.9|969.2|964.2|968.9|963.9|6
1640192610000|2021-12-22 17:03:30|968.8|963.8|968.1|963.1|968.9|963.9|968.1|963.1|6
1640192620000|2021-12-22 17:03:40|968.2|963.2|968.7|963.7|968.9|963.9|968.2|963.2|8
1640192630000|2021-12-22 17:03:50|968.8|963.8|968.7|963.7|968.8|963.8|968.5|963.5|8
1640192640000|2021-12-22 17:04:00|968.8|963.8|969|964|969|964|968.5|963.5|9
1640192650000|2021-12-22 17:04:10|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|2
1640192660000|2021-12-22 17:04:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640192670000|2021-12-22 17:04:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640192680000|2021-12-22 17:04:40|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640192690000|2021-12-22 17:04:50|969.4|964.4|969.5|964.5|969.6|964.6|969.3|964.3|8
1640192700000|2021-12-22 17:05:00|969.6|964.6|969.3|964.3|969.6|964.6|969.2|964.2|7
1640192710000|2021-12-22 17:05:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1640192720000|2021-12-22 17:05:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640192730000|2021-12-22 17:05:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1640192740000|2021-12-22 17:05:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640192750000|2021-12-22 17:05:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|7
1640192760000|2021-12-22 17:06:00|969.2|964.2|969|964|969.2|964.2|969|964|6
1640192770000|2021-12-22 17:06:10|968.9|963.9|969.3|964.3|969.3|964.3|968.9|963.9|11
1640192780000|2021-12-22 17:06:20|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|3
1640192790000|2021-12-22 17:06:30|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1640192800000|2021-12-22 17:06:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1640192810000|2021-12-22 17:06:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640192820000|2021-12-22 17:07:00|969.5|964.5|969.5|964.5|969.5|964.5|969.3|964.3|5
1640192830000|2021-12-22 17:07:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640192840000|2021-12-22 17:07:20|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|5
1640192850000|2021-12-22 17:07:30|969.9|964.9|969.8|964.8|970.1|965.1|969.8|964.8|7
1640192860000|2021-12-22 17:07:40|969.9|964.9|970.1|965.1|970.1|965.1|969.8|964.8|6
1640192870000|2021-12-22 17:07:50|970|965|970.1|965.1|970.1|965.1|970|965|4
1640192880000|2021-12-22 17:08:00|970|965|969.9|964.9|970|965|969.9|964.9|2
1640192890000|2021-12-22 17:08:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640192900000|2021-12-22 17:08:20|969.7|964.7|969.8|964.8|969.9|964.9|969.7|964.7|7
1640192910000|2021-12-22 17:08:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1640192940000|2021-12-22 17:09:00|969.9|964.9|970|965|970|965|969.9|964.9|2
1640192950000|2021-12-22 17:09:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640192960000|2021-12-22 17:09:20|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1640192970000|2021-12-22 17:09:30|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|7
1640192980000|2021-12-22 17:09:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|8
1640192990000|2021-12-22 17:09:50|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|4
1640193000000|2021-12-22 17:10:00|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|4
1640193020000|2021-12-22 17:10:20|970.1|965.1|970|965|970.1|965.1|970|965|6
1640193030000|2021-12-22 17:10:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|10
1640193040000|2021-12-22 17:10:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640193050000|2021-12-22 17:10:50|970.5|965.5|970.2|965.2|970.5|965.5|970.2|965.2|2
1640193060000|2021-12-22 17:11:00|970.1|965.1|970.1|965.1|970.2|965.2|970|965|16
1640193070000|2021-12-22 17:11:10|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|7
1640193080000|2021-12-22 17:11:20|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640193090000|2021-12-22 17:11:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640193100000|2021-12-22 17:11:40|970.4|965.4|970|965|970.4|965.4|969.9|964.9|6
1640193110000|2021-12-22 17:11:50|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|2
1640193120000|2021-12-22 17:12:00|969.6|964.6|970|965|970|965|969.6|964.6|6
1640193130000|2021-12-22 17:12:10|970.1|965.1|969.8|964.8|970.1|965.1|969.7|964.7|8
1640193140000|2021-12-22 17:12:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1640193150000|2021-12-22 17:12:30|969.7|964.7|970.1|965.1|970.1|965.1|969.7|964.7|7
1640193160000|2021-12-22 17:12:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640193170000|2021-12-22 17:12:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640193180000|2021-12-22 17:13:00|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|3
1640193200000|2021-12-22 17:13:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|7
1640193210000|2021-12-22 17:13:30|970.4|965.4|970.3|965.3|970.5|965.5|970.2|965.2|8
1640193220000|2021-12-22 17:13:40|970.2|965.2|970|965|970.3|965.3|969.8|964.8|15
1640193230000|2021-12-22 17:13:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640193240000|2021-12-22 17:14:00|969.9|964.9|969.9|964.9|970|965|969.8|964.8|7
1640193250000|2021-12-22 17:14:10|970|965|970.4|965.4|970.4|965.4|970|965|11
1640193260000|2021-12-22 17:14:20|970.3|965.3|970.4|965.4|970.6|965.6|970.3|965.3|6
1640193270000|2021-12-22 17:14:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640193290000|2021-12-22 17:14:50|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|7
1640193300000|2021-12-22 17:15:00|970.6|965.6|970.7|965.7|970.9|965.9|970.5|965.5|6
1640193310000|2021-12-22 17:15:10|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|5
1640193320000|2021-12-22 17:15:20|970.8|965.8|971|966|971|966|970.7|965.7|11
1640193330000|2021-12-22 17:15:30|971.1|966.1|971.2|966.2|971.4|966.4|971|966|10
1640193340000|2021-12-22 17:15:40|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|5
1640193350000|2021-12-22 17:15:50|971.2|966.2|971|966|971.2|966.2|971|966|9
1640193360000|2021-12-22 17:16:00|971.1|966.1|971.9|966.9|971.9|966.9|971.1|966.1|15
1640193370000|2021-12-22 17:16:10|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|4
1640193380000|2021-12-22 17:16:20|972|967|971.9|966.9|972|967|971.9|966.9|2
1640193390000|2021-12-22 17:16:30|972.1|967.1|972|967|972.1|967.1|972|967|4
1640193400000|2021-12-22 17:16:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1640193410000|2021-12-22 17:16:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640193420000|2021-12-22 17:17:00|972|967|971.9|966.9|972.1|967.1|971.9|966.9|8
1640193430000|2021-12-22 17:17:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1640193440000|2021-12-22 17:17:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1640193450000|2021-12-22 17:17:30|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|6
1640193460000|2021-12-22 17:17:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640193470000|2021-12-22 17:17:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1640193480000|2021-12-22 17:18:00|972.2|967.2|972.1|967.1|972.2|967.2|972|967|4
1640193490000|2021-12-22 17:18:10|972.2|967.2|972.1|967.1|972.2|967.2|972|967|5
1640193500000|2021-12-22 17:18:20|972|967|972|967|972.1|967.1|972|967|3
1640193510000|2021-12-22 17:18:30|972.1|967.1|971.9|966.9|972.2|967.2|971.9|966.9|10
1640193530000|2021-12-22 17:18:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1640193540000|2021-12-22 17:19:00|972|967|972.1|967.1|972.2|967.2|972|967|4
1640193550000|2021-12-22 17:19:10|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640193570000|2021-12-22 17:19:30|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|4
1640193580000|2021-12-22 17:19:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640193590000|2021-12-22 17:19:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640193600000|2021-12-22 17:20:00|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|6
1640193610000|2021-12-22 17:20:10|973.2|968.2|973.2|968.2|973.5|968.5|973.2|968.2|10
1640193620000|2021-12-22 17:20:20|973.3|968.3|973.4|968.4|973.5|968.5|973.2|968.2|8
1640193630000|2021-12-22 17:20:30|973.6|968.6|973.8|968.8|973.8|968.8|973.5|968.5|6
1640193640000|2021-12-22 17:20:40|973.7|968.7|974.3|969.3|974.3|969.3|973.7|968.7|9
1640193650000|2021-12-22 17:20:50|974.7|969.7|974.8|969.8|974.9|969.9|974.6|969.6|11
1640193660000|2021-12-22 17:21:00|974.9|969.9|974.4|969.4|975|970|974.4|969.4|12
1640193670000|2021-12-22 17:21:10|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|8
1640193680000|2021-12-22 17:21:20|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|6
1640193690000|2021-12-22 17:21:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640193700000|2021-12-22 17:21:40|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|4
1640193710000|2021-12-22 17:21:50|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|6
1640193720000|2021-12-22 17:22:00|974.5|969.5|974.4|969.4|974.6|969.6|974.2|969.2|9
1640193730000|2021-12-22 17:22:10|974.5|969.5|973.5|968.5|974.5|969.5|973.3|968.3|9
1640193740000|2021-12-22 17:22:20|973.6|968.6|973.2|968.2|973.7|968.7|973.1|968.1|7
1640193750000|2021-12-22 17:22:30|973|968|972.7|967.7|973.2|968.2|972.7|967.7|5
1640193760000|2021-12-22 17:22:40|972.8|967.8|972.9|967.9|973|968|972.8|967.8|5
1640193770000|2021-12-22 17:22:50|973|968|973|968|973|968|973|968|1
1640193780000|2021-12-22 17:23:00|973.3|968.3|973.8|968.8|973.8|968.8|973.2|968.2|13
1640193790000|2021-12-22 17:23:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640193800000|2021-12-22 17:23:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1640193810000|2021-12-22 17:23:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640193820000|2021-12-22 17:23:40|973.8|968.8|973.9|968.9|974|969|973.8|968.8|6
1640193830000|2021-12-22 17:23:50|974|969|973.8|968.8|974.1|969.1|973.8|968.8|5
1640193840000|2021-12-22 17:24:00|973.9|968.9|973.6|968.6|973.9|968.9|973.6|968.6|6
1640193850000|2021-12-22 17:24:10|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|19
1640193860000|2021-12-22 17:24:20|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|3
1640193880000|2021-12-22 17:24:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640193900000|2021-12-22 17:25:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640193910000|2021-12-22 17:25:10|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1640193920000|2021-12-22 17:25:20|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640193930000|2021-12-22 17:25:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|6
1640193940000|2021-12-22 17:25:40|972.7|967.7|973|968|973|968|972.7|967.7|4
1640193950000|2021-12-22 17:25:50|972.9|967.9|973|968|973|968|972.9|967.9|4
1640193960000|2021-12-22 17:26:00|972.9|967.9|973|968|973|968|972.9|967.9|2
1640193970000|2021-12-22 17:26:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640193980000|2021-12-22 17:26:20|973.2|968.2|973|968|973.2|968.2|972.9|967.9|5
1640193990000|2021-12-22 17:26:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640194000000|2021-12-22 17:26:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640194010000|2021-12-22 17:26:50|972.7|967.7|973.3|968.3|973.3|968.3|972.7|967.7|3
1640194020000|2021-12-22 17:27:00|973|968|973|968|973.1|968.1|973|968|5
1640194030000|2021-12-22 17:27:10|973.1|968.1|973|968|973.1|968.1|972.9|967.9|6
1640194040000|2021-12-22 17:27:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640194050000|2021-12-22 17:27:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|7
1640194060000|2021-12-22 17:27:40|973.5|968.5|973.5|968.5|973.7|968.7|973.5|968.5|5
1640194070000|2021-12-22 17:27:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640194080000|2021-12-22 17:28:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|3
1640194090000|2021-12-22 17:28:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640194100000|2021-12-22 17:28:20|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|8
1640194110000|2021-12-22 17:28:30|973.6|968.6|973.6|968.6|973.8|968.8|973.6|968.6|3
1640194130000|2021-12-22 17:28:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640194140000|2021-12-22 17:29:00|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|4
1640194150000|2021-12-22 17:29:10|973.1|968.1|972.8|967.8|973.2|968.2|972.8|967.8|8
1640194160000|2021-12-22 17:29:20|972.6|967.6|972.3|967.3|972.6|967.6|972|967|7
1640194170000|2021-12-22 17:29:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1640194180000|2021-12-22 17:29:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640194200000|2021-12-22 17:30:00|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|4
1640194210000|2021-12-22 17:30:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640194220000|2021-12-22 17:30:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640194230000|2021-12-22 17:30:30|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|5
1640194240000|2021-12-22 17:30:40|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1640194250000|2021-12-22 17:30:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640194260000|2021-12-22 17:31:00|972.6|967.6|972.4|967.4|972.6|967.6|972.3|967.3|7
1640194270000|2021-12-22 17:31:10|972.2|967.2|972|967|972.4|967.4|972|967|4
1640194280000|2021-12-22 17:31:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640194290000|2021-12-22 17:31:30|972|967|972|967|972|967|971.8|966.8|5
1640194300000|2021-12-22 17:31:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640194310000|2021-12-22 17:31:50|971.9|966.9|971.6|966.6|972|967|971.6|966.6|6
1640194320000|2021-12-22 17:32:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640194330000|2021-12-22 17:32:10|971.8|966.8|971.4|966.4|971.9|966.9|971.4|966.4|6
1640194340000|2021-12-22 17:32:20|971.2|966.2|971.5|966.5|971.5|966.5|971.2|966.2|3
1640194350000|2021-12-22 17:32:30|971.6|966.6|971.9|966.9|972|967|971.6|966.6|5
1640194360000|2021-12-22 17:32:40|972|967|971.9|966.9|972.1|967.1|971.9|966.9|4
1640194370000|2021-12-22 17:32:50|972|967|971.8|966.8|972|967|971.7|966.7|5
1640194380000|2021-12-22 17:33:00|971.9|966.9|971.5|966.5|971.9|966.9|971.5|966.5|5
1640194390000|2021-12-22 17:33:10|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|7
1640194400000|2021-12-22 17:33:20|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1640194410000|2021-12-22 17:33:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640194420000|2021-12-22 17:33:40|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|3
1640194440000|2021-12-22 17:34:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1640194450000|2021-12-22 17:34:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640194460000|2021-12-22 17:34:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640194470000|2021-12-22 17:34:30|971.5|966.5|971.7|966.7|971.8|966.8|971.5|966.5|8
1640194480000|2021-12-22 17:34:40|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|5
1640194490000|2021-12-22 17:34:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640194500000|2021-12-22 17:35:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640194510000|2021-12-22 17:35:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1640194520000|2021-12-22 17:35:20|971.6|966.6|971.4|966.4|971.8|966.8|971.4|966.4|5
1640194530000|2021-12-22 17:35:30|971.5|966.5|971.3|966.3|971.5|966.5|971.2|966.2|4
1640194540000|2021-12-22 17:35:40|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|6
1640194550000|2021-12-22 17:35:50|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|6
1640194560000|2021-12-22 17:36:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1640194570000|2021-12-22 17:36:10|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|5
1640194580000|2021-12-22 17:36:20|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1640194590000|2021-12-22 17:36:30|971.4|966.4|971.8|966.8|971.9|966.9|971.4|966.4|6
1640194600000|2021-12-22 17:36:40|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|3
1640194610000|2021-12-22 17:36:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1640194620000|2021-12-22 17:37:00|971.6|966.6|971.6|966.6|971.7|966.7|971.3|966.3|8
1640194630000|2021-12-22 17:37:10|971.5|966.5|971.7|966.7|971.8|966.8|971.5|966.5|3
1640194640000|2021-12-22 17:37:20|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|3
1640194650000|2021-12-22 17:37:30|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|2
1640194660000|2021-12-22 17:37:40|971.7|966.7|971.4|966.4|971.8|966.8|971.3|966.3|11
1640194680000|2021-12-22 17:38:00|971.5|966.5|971.1|966.1|971.5|966.5|971.1|966.1|4
1640194690000|2021-12-22 17:38:10|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1640194700000|2021-12-22 17:38:20|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|4
1640194710000|2021-12-22 17:38:30|971|966|970.6|965.6|971|966|970.6|965.6|3
1640194720000|2021-12-22 17:38:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640194730000|2021-12-22 17:38:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1640194740000|2021-12-22 17:39:00|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640194750000|2021-12-22 17:39:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640194760000|2021-12-22 17:39:20|971.3|966.3|971|966|971.3|966.3|971|966|2
1640194770000|2021-12-22 17:39:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1640194780000|2021-12-22 17:39:40|971.3|966.3|971.2|966.2|971.3|966.3|971.1|966.1|4
1640194790000|2021-12-22 17:39:50|971.3|966.3|971.6|966.6|971.7|966.7|971.3|966.3|8
1640194800000|2021-12-22 17:40:00|971.7|966.7|971.2|966.2|971.8|966.8|971.2|966.2|6
1640194810000|2021-12-22 17:40:10|971.3|966.3|971.7|966.7|971.7|966.7|971.2|966.2|7
1640194830000|2021-12-22 17:40:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640194840000|2021-12-22 17:40:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640194850000|2021-12-22 17:40:50|971.1|966.1|971|966|971.2|966.2|970.8|965.8|10
1640194860000|2021-12-22 17:41:00|971.1|966.1|971.1|966.1|971.1|966.1|971|966|5
1640194870000|2021-12-22 17:41:10|971|966|970.6|965.6|971.1|966.1|970.6|965.6|10
1640194880000|2021-12-22 17:41:20|970.7|965.7|970.6|965.6|970.8|965.8|970.6|965.6|12
1640194890000|2021-12-22 17:41:30|970.8|965.8|970.7|965.7|970.9|965.9|970.7|965.7|4
1640194900000|2021-12-22 17:41:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640194910000|2021-12-22 17:41:50|970.9|965.9|971.4|966.4|971.4|966.4|970.9|965.9|3
1640194930000|2021-12-22 17:42:10|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1640194940000|2021-12-22 17:42:20|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|4
1640194950000|2021-12-22 17:42:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1640194960000|2021-12-22 17:42:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640194970000|2021-12-22 17:42:50|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|12
1640194980000|2021-12-22 17:43:00|971.7|966.7|971.6|966.6|972|967|971.6|966.6|9
1640194990000|2021-12-22 17:43:10|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|3
1640195000000|2021-12-22 17:43:20|971.6|966.6|971.7|966.7|971.8|966.8|971.6|966.6|14
1640195020000|2021-12-22 17:43:40|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|5
1640195030000|2021-12-22 17:43:50|971.5|966.5|971.2|966.2|971.5|966.5|971.2|966.2|10
1640195040000|2021-12-22 17:44:00|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1640195050000|2021-12-22 17:44:10|971.2|966.2|971.1|966.1|971.2|966.2|971|966|3
1640195060000|2021-12-22 17:44:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1640195070000|2021-12-22 17:44:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640195080000|2021-12-22 17:44:40|971.3|966.3|970.9|965.9|971.3|966.3|970.9|965.9|10
1640195100000|2021-12-22 17:45:00|970.8|965.8|970.9|965.9|971|966|970.8|965.8|6
1640195110000|2021-12-22 17:45:10|971.1|966.1|970.9|965.9|971.1|966.1|970.8|965.8|5
1640195120000|2021-12-22 17:45:20|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|3
1640195130000|2021-12-22 17:45:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640195140000|2021-12-22 17:45:40|970.8|965.8|971|966|971|966|970.8|965.8|3
1640195150000|2021-12-22 17:45:50|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640195160000|2021-12-22 17:46:00|971|966|970.9|965.9|971|966|970.9|965.9|4
1640195190000|2021-12-22 17:46:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1640195200000|2021-12-22 17:46:40|971|966|971|966|971|966|970.9|965.9|9
1640195210000|2021-12-22 17:46:50|970.9|965.9|970.8|965.8|971|966|970.7|965.7|5
1640195220000|2021-12-22 17:47:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640195230000|2021-12-22 17:47:10|970.8|965.8|970.5|965.5|970.8|965.8|970.5|965.5|4
1640195240000|2021-12-22 17:47:20|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|5
1640195250000|2021-12-22 17:47:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1640195260000|2021-12-22 17:47:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|12
1640195270000|2021-12-22 17:47:50|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640195280000|2021-12-22 17:48:00|970.8|965.8|971.3|966.3|971.3|966.3|970.8|965.8|7
1640195290000|2021-12-22 17:48:10|971.2|966.2|971.6|966.6|971.7|966.7|971.2|966.2|8
1640195300000|2021-12-22 17:48:20|971.5|966.5|971.4|966.4|971.6|966.6|971.4|966.4|4
1640195320000|2021-12-22 17:48:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640195330000|2021-12-22 17:48:50|971.3|966.3|970.8|965.8|971.3|966.3|970.8|965.8|3
1640195340000|2021-12-22 17:49:00|971.1|966.1|970.7|965.7|971.1|966.1|970.7|965.7|4
1640195350000|2021-12-22 17:49:10|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|5
1640195360000|2021-12-22 17:49:20|970.8|965.8|970.9|965.9|970.9|965.9|970.5|965.5|4
1640195380000|2021-12-22 17:49:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640195390000|2021-12-22 17:49:50|970.9|965.9|970.8|965.8|971|966|970.8|965.8|3
1640195400000|2021-12-22 17:50:00|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|5
1640195410000|2021-12-22 17:50:10|970.8|965.8|971|966|971|966|970.8|965.8|5
1640195420000|2021-12-22 17:50:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640195430000|2021-12-22 17:50:30|971|966|971|966|971|966|971|966|1
1640195440000|2021-12-22 17:50:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640195460000|2021-12-22 17:51:00|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1640195470000|2021-12-22 17:51:10|971.3|966.3|971|966|971.3|966.3|971|966|3
1640195480000|2021-12-22 17:51:20|971.1|966.1|971.1|966.1|971.1|966.1|971|966|5
1640195500000|2021-12-22 17:51:40|971.2|966.2|971.1|966.1|971.2|966.2|971|966|4
1640195510000|2021-12-22 17:51:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640195520000|2021-12-22 17:52:00|971|966|971|966|971|966|971|966|1
1640195530000|2021-12-22 17:52:10|970.9|965.9|971|966|971|966|970.8|965.8|3
1640195540000|2021-12-22 17:52:20|970.9|965.9|971|966|971|966|970.9|965.9|2
1640195550000|2021-12-22 17:52:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640195560000|2021-12-22 17:52:40|971.1|966.1|971|966|971.1|966.1|971|966|2
1640195570000|2021-12-22 17:52:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640195580000|2021-12-22 17:53:00|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640195590000|2021-12-22 17:53:10|971|966|971.1|966.1|971.1|966.1|970.9|965.9|6
1640195600000|2021-12-22 17:53:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1640195620000|2021-12-22 17:53:40|971|966|971|966|971|966|971|966|1
1640195630000|2021-12-22 17:53:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640195640000|2021-12-22 17:54:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640195650000|2021-12-22 17:54:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640195660000|2021-12-22 17:54:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640195670000|2021-12-22 17:54:30|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|3
1640195680000|2021-12-22 17:54:40|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|5
1640195690000|2021-12-22 17:54:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640195700000|2021-12-22 17:55:00|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|13
1640195710000|2021-12-22 17:55:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1640195720000|2021-12-22 17:55:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640195730000|2021-12-22 17:55:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640195740000|2021-12-22 17:55:40|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|4
1640195750000|2021-12-22 17:55:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640195770000|2021-12-22 17:56:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640195780000|2021-12-22 17:56:20|972|967|972.2|967.2|972.2|967.2|972|967|3
1640195790000|2021-12-22 17:56:30|972|967|972.1|967.1|972.1|967.1|972|967|6
1640195800000|2021-12-22 17:56:40|972|967|972|967|972|967|972|967|1
1640195820000|2021-12-22 17:57:00|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640195830000|2021-12-22 17:57:10|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|3
1640195840000|2021-12-22 17:57:20|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1640195850000|2021-12-22 17:57:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640195860000|2021-12-22 17:57:40|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|2
1640195870000|2021-12-22 17:57:50|972.2|967.2|972|967|972.3|967.3|972|967|4
1640195880000|2021-12-22 17:58:00|971.8|966.8|972|967|972|967|971.8|966.8|3
1640195890000|2021-12-22 17:58:10|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640195900000|2021-12-22 17:58:20|972|967|972.1|967.1|972.1|967.1|972|967|2
1640195910000|2021-12-22 17:58:30|972|967|972|967|972.1|967.1|972|967|9
1640195920000|2021-12-22 17:58:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640195930000|2021-12-22 17:58:50|972.3|967.3|972|967|972.3|967.3|972|967|3
1640195940000|2021-12-22 17:59:00|971.9|966.9|972|967|972.1|967.1|971.9|966.9|3
1640195950000|2021-12-22 17:59:10|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|3
1640195960000|2021-12-22 17:59:20|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|9
1640195970000|2021-12-22 17:59:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640195980000|2021-12-22 17:59:40|972.2|967.2|972|967|972.2|967.2|972|967|6
1640195990000|2021-12-22 17:59:50|972.2|967.2|972.2|967.2|972.2|967.2|972|967|7
1640196000000|2021-12-22 18:00:00|972.3|967.3|971.9|966.9|972.4|967.4|971.9|966.9|10
1640196010000|2021-12-22 18:00:10|972|967|972.2|967.2|972.2|967.2|971.9|966.9|7
1640196020000|2021-12-22 18:00:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640196030000|2021-12-22 18:00:30|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|6
1640196040000|2021-12-22 18:00:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640196050000|2021-12-22 18:00:50|971.9|966.9|972.2|967.2|972.3|967.3|971.9|966.9|5
1640196060000|2021-12-22 18:01:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640196070000|2021-12-22 18:01:10|972.1|967.1|972.1|967.1|972.2|967.2|972|967|5
1640196080000|2021-12-22 18:01:20|972|967|972|967|972|967|972|967|1
1640196090000|2021-12-22 18:01:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640196100000|2021-12-22 18:01:40|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640196110000|2021-12-22 18:01:50|972|967|972|967|972|967|972|967|1
1640196120000|2021-12-22 18:02:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|5
1640196130000|2021-12-22 18:02:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640196140000|2021-12-22 18:02:20|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|4
1640196150000|2021-12-22 18:02:30|972.5|967.5|973.3|968.3|973.3|968.3|972.5|967.5|6
1640196160000|2021-12-22 18:02:40|973.4|968.4|973.2|968.2|973.4|968.4|973.1|968.1|16
1640196170000|2021-12-22 18:02:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640196180000|2021-12-22 18:03:00|973.2|968.2|973.5|968.5|973.6|968.6|973.1|968.1|11
1640196190000|2021-12-22 18:03:10|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|3
1640196200000|2021-12-22 18:03:20|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|5
1640196210000|2021-12-22 18:03:30|973.7|968.7|973.6|968.6|973.8|968.8|973.5|968.5|7
1640196220000|2021-12-22 18:03:40|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|5
1640196230000|2021-12-22 18:03:50|973.4|968.4|973.2|968.2|973.4|968.4|973|968|7
1640196240000|2021-12-22 18:04:00|973.1|968.1|973.1|968.1|973.1|968.1|972.9|967.9|5
1640196250000|2021-12-22 18:04:10|973.2|968.2|972.7|967.7|973.2|968.2|972.7|967.7|11
1640196260000|2021-12-22 18:04:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640196270000|2021-12-22 18:04:30|972.6|967.6|972.4|967.4|972.8|967.8|972.4|967.4|10
1640196280000|2021-12-22 18:04:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640196290000|2021-12-22 18:04:50|972.4|967.4|972.4|967.4|972.6|967.6|972.3|967.3|12
1640196300000|2021-12-22 18:05:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640196310000|2021-12-22 18:05:10|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1640196320000|2021-12-22 18:05:20|972.1|967.1|972|967|972.1|967.1|972|967|6
1640196330000|2021-12-22 18:05:30|971.8|966.8|971.4|966.4|971.8|966.8|971.4|966.4|3
1640196340000|2021-12-22 18:05:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640196350000|2021-12-22 18:05:50|971.3|966.3|971.4|966.4|971.4|966.4|971.2|966.2|4
1640196360000|2021-12-22 18:06:00|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|3
1640196370000|2021-12-22 18:06:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640196380000|2021-12-22 18:06:20|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|5
1640196400000|2021-12-22 18:06:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640196420000|2021-12-22 18:07:00|972|967|971.9|966.9|972.2|967.2|971.9|966.9|8
1640196430000|2021-12-22 18:07:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640196440000|2021-12-22 18:07:20|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|16
1640196450000|2021-12-22 18:07:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640196470000|2021-12-22 18:07:50|971.7|966.7|971.7|966.7|972.3|967.3|971.7|966.7|6
1640196480000|2021-12-22 18:08:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640196490000|2021-12-22 18:08:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1640196500000|2021-12-22 18:08:20|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|8
1640196510000|2021-12-22 18:08:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1640196520000|2021-12-22 18:08:40|971.3|966.3|971.7|966.7|971.7|966.7|971.3|966.3|5
1640196530000|2021-12-22 18:08:50|972.3|967.3|972|967|972.3|967.3|972|967|3
1640196540000|2021-12-22 18:09:00|971.9|966.9|972|967|972|967|971.9|966.9|2
1640196550000|2021-12-22 18:09:10|971.9|966.9|971.9|966.9|972.1|967.1|971.9|966.9|4
1640196560000|2021-12-22 18:09:20|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|8
1640196570000|2021-12-22 18:09:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640196580000|2021-12-22 18:09:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1640196610000|2021-12-22 18:10:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640196630000|2021-12-22 18:10:30|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1640196640000|2021-12-22 18:10:40|971.6|966.6|971.7|966.7|971.7|966.7|971.5|966.5|4
1640196670000|2021-12-22 18:11:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|8
1640196690000|2021-12-22 18:11:30|971.8|966.8|971.7|966.7|971.8|966.8|971.6|966.6|12
1640196700000|2021-12-22 18:11:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1640196710000|2021-12-22 18:11:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640196720000|2021-12-22 18:12:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640196730000|2021-12-22 18:12:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640196770000|2021-12-22 18:12:50|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1640196780000|2021-12-22 18:13:00|971.7|966.7|971.9|966.9|972|967|971.6|966.6|17
1640196790000|2021-12-22 18:13:10|972|967|972|967|972|967|972|967|1
1640196830000|2021-12-22 18:13:50|972.1|967.1|972|967|972.1|967.1|972|967|4
1640196840000|2021-12-22 18:14:00|972.1|967.1|972|967|972.1|967.1|972|967|4
1640196850000|2021-12-22 18:14:10|972.1|967.1|972|967|972.1|967.1|972|967|6
1640196860000|2021-12-22 18:14:20|972.1|967.1|972|967|972.1|967.1|972|967|6
1640196870000|2021-12-22 18:14:30|972.1|967.1|972|967|972.1|967.1|972|967|4
1640196900000|2021-12-22 18:15:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640196910000|2021-12-22 18:15:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640196920000|2021-12-22 18:15:20|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|4
1640196930000|2021-12-22 18:15:30|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|4
1640196940000|2021-12-22 18:15:40|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|17
1640196950000|2021-12-22 18:15:50|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1640196970000|2021-12-22 18:16:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640196980000|2021-12-22 18:16:20|972.2|967.2|971.9|966.9|972.2|967.2|971.9|966.9|3
1640197000000|2021-12-22 18:16:40|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640197010000|2021-12-22 18:16:50|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1640197020000|2021-12-22 18:17:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640197030000|2021-12-22 18:17:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640197060000|2021-12-22 18:17:40|972|967|972|967|972|967|972|967|1
1640197080000|2021-12-22 18:18:00|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640197100000|2021-12-22 18:18:20|972|967|972.4|967.4|972.4|967.4|971.9|966.9|6
1640197110000|2021-12-22 18:18:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640197120000|2021-12-22 18:18:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640197150000|2021-12-22 18:19:10|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|6
1640197160000|2021-12-22 18:19:20|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640197190000|2021-12-22 18:19:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640197280000|2021-12-22 18:21:20|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|8
1640197290000|2021-12-22 18:21:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640197310000|2021-12-22 18:21:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640197340000|2021-12-22 18:22:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640197350000|2021-12-22 18:22:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640197360000|2021-12-22 18:22:40|972.7|967.7|972.6|967.6|972.7|967.7|972.4|967.4|3
1640197370000|2021-12-22 18:22:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|6
1640197390000|2021-12-22 18:23:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1640197400000|2021-12-22 18:23:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|7
1640197410000|2021-12-22 18:23:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1640197420000|2021-12-22 18:23:40|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1640197440000|2021-12-22 18:24:00|972.8|967.8|973.8|968.8|973.9|968.9|972.8|967.8|12
1640197450000|2021-12-22 18:24:10|973.9|968.9|973.9|968.9|973.9|968.9|973.5|968.5|8
1640197460000|2021-12-22 18:24:20|974|969|973.9|968.9|974|969|973.8|968.8|13
1640197470000|2021-12-22 18:24:30|973.8|968.8|973.4|968.4|973.9|968.9|973.4|968.4|5
1640197480000|2021-12-22 18:24:40|973.5|968.5|973.4|968.4|973.6|968.6|973.2|968.2|16
1640197490000|2021-12-22 18:24:50|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640197500000|2021-12-22 18:25:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640197510000|2021-12-22 18:25:10|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|4
1640197520000|2021-12-22 18:25:20|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|13
1640197530000|2021-12-22 18:25:30|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640197540000|2021-12-22 18:25:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640197550000|2021-12-22 18:25:50|973.3|968.3|973.7|968.7|973.7|968.7|973.3|968.3|3
1640197560000|2021-12-22 18:26:00|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640197570000|2021-12-22 18:26:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640197590000|2021-12-22 18:26:30|973.8|968.8|974.2|969.2|974.2|969.2|973.8|968.8|6
1640197610000|2021-12-22 18:26:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640197620000|2021-12-22 18:27:00|974.3|969.3|974.2|969.2|974.4|969.4|974.2|969.2|13
1640197630000|2021-12-22 18:27:10|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|11
1640197640000|2021-12-22 18:27:20|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|7
1640197650000|2021-12-22 18:27:30|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1640197660000|2021-12-22 18:27:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1640197670000|2021-12-22 18:27:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1640197680000|2021-12-22 18:28:00|974.5|969.5|974.6|969.6|974.8|969.8|974.4|969.4|11
1640197690000|2021-12-22 18:28:10|974.5|969.5|974.2|969.2|974.6|969.6|974.2|969.2|6
1640197700000|2021-12-22 18:28:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1640197720000|2021-12-22 18:28:40|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|4
1640197730000|2021-12-22 18:28:50|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|9
1640197740000|2021-12-22 18:29:00|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|7
1640197750000|2021-12-22 18:29:10|974.4|969.4|974.4|969.4|974.6|969.6|974.3|969.3|9
1640197760000|2021-12-22 18:29:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640197770000|2021-12-22 18:29:30|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|4
1640197780000|2021-12-22 18:29:40|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1640197790000|2021-12-22 18:29:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1640197800000|2021-12-22 18:30:00|974.1|969.1|974.2|969.2|974.4|969.4|974.1|969.1|5
1640197810000|2021-12-22 18:30:10|974.4|969.4|974.5|969.5|974.5|969.5|974.3|969.3|6
1640197820000|2021-12-22 18:30:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640197830000|2021-12-22 18:30:30|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|4
1640197840000|2021-12-22 18:30:40|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1640197850000|2021-12-22 18:30:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640197860000|2021-12-22 18:31:00|974.5|969.5|974.1|969.1|974.6|969.6|974.1|969.1|4
1640197880000|2021-12-22 18:31:20|974.2|969.2|974.4|969.4|974.4|969.4|974.1|969.1|11
1640197900000|2021-12-22 18:31:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640197910000|2021-12-22 18:31:50|974.2|969.2|974|969|974.2|969.2|974|969|3
1640197920000|2021-12-22 18:32:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640197930000|2021-12-22 18:32:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640197940000|2021-12-22 18:32:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|6
1640197950000|2021-12-22 18:32:30|974|969|974|969|974|969|974|969|1
1640197960000|2021-12-22 18:32:40|973.9|968.9|973.9|968.9|974|969|973.9|968.9|7
1640197970000|2021-12-22 18:32:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1640197980000|2021-12-22 18:33:00|974|969|973.9|968.9|974|969|973.9|968.9|2
1640197990000|2021-12-22 18:33:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1640198000000|2021-12-22 18:33:20|973.9|968.9|974|969|974|969|973.8|968.8|8
1640198020000|2021-12-22 18:33:40|973.9|968.9|974|969|974|969|973.9|968.9|2
1640198030000|2021-12-22 18:33:50|974.1|969.1|974.5|969.5|974.7|969.7|974.1|969.1|11
1640198040000|2021-12-22 18:34:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640198060000|2021-12-22 18:34:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1640198080000|2021-12-22 18:34:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640198090000|2021-12-22 18:34:50|974.3|969.3|974.5|969.5|974.5|969.5|974.2|969.2|5
1640198100000|2021-12-22 18:35:00|974.4|969.4|974.2|969.2|974.5|969.5|974.2|969.2|4
1640198110000|2021-12-22 18:35:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640198140000|2021-12-22 18:35:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640198160000|2021-12-22 18:36:00|974.2|969.2|974|969|974.2|969.2|974|969|10
1640198170000|2021-12-22 18:36:10|973.9|968.9|973.5|968.5|973.9|968.9|973.5|968.5|4
1640198180000|2021-12-22 18:36:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640198200000|2021-12-22 18:36:40|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1640198210000|2021-12-22 18:36:50|973.3|968.3|973.4|968.4|973.5|968.5|973.3|968.3|10
1640198220000|2021-12-22 18:37:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|6
1640198230000|2021-12-22 18:37:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640198240000|2021-12-22 18:37:20|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640198250000|2021-12-22 18:37:30|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640198260000|2021-12-22 18:37:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640198270000|2021-12-22 18:37:50|972.8|967.8|972.4|967.4|972.8|967.8|972.4|967.4|8
1640198280000|2021-12-22 18:38:00|972.3|967.3|972.2|967.2|972.3|967.3|972.1|967.1|4
1640198290000|2021-12-22 18:38:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640198300000|2021-12-22 18:38:20|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|11
1640198310000|2021-12-22 18:38:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1640198320000|2021-12-22 18:38:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640198330000|2021-12-22 18:38:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640198340000|2021-12-22 18:39:00|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|3
1640198350000|2021-12-22 18:39:10|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|7
1640198360000|2021-12-22 18:39:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640198380000|2021-12-22 18:39:40|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|9
1640198390000|2021-12-22 18:39:50|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|4
1640198400000|2021-12-22 18:40:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640198410000|2021-12-22 18:40:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640198420000|2021-12-22 18:40:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640198440000|2021-12-22 18:40:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|5
1640198450000|2021-12-22 18:40:50|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1640198460000|2021-12-22 18:41:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640198470000|2021-12-22 18:41:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640198480000|2021-12-22 18:41:20|971.6|966.6|972|967|972|967|971.6|966.6|5
1640198500000|2021-12-22 18:41:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640198510000|2021-12-22 18:41:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640198520000|2021-12-22 18:42:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640198540000|2021-12-22 18:42:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640198550000|2021-12-22 18:42:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640198570000|2021-12-22 18:42:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640198580000|2021-12-22 18:43:00|972|967|972.1|967.1|972.1|967.1|972|967|2
1640198590000|2021-12-22 18:43:10|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1640198620000|2021-12-22 18:43:40|972|967|972|967|972|967|972|967|1
1640198630000|2021-12-22 18:43:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|7
1640198640000|2021-12-22 18:44:00|972|967|971.8|966.8|972|967|971.8|966.8|7
1640198660000|2021-12-22 18:44:20|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|2
1640198670000|2021-12-22 18:44:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640198690000|2021-12-22 18:44:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1640198700000|2021-12-22 18:45:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1640198710000|2021-12-22 18:45:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640198720000|2021-12-22 18:45:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640198730000|2021-12-22 18:45:30|972|967|972|967|972.2|967.2|972|967|8
1640198740000|2021-12-22 18:45:40|972.1|967.1|972.2|967.2|972.2|967.2|972|967|4
1640198750000|2021-12-22 18:45:50|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1640198760000|2021-12-22 18:46:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|7
1640198770000|2021-12-22 18:46:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640198780000|2021-12-22 18:46:20|972|967|972|967|972|967|972|967|1
1640198790000|2021-12-22 18:46:30|972.1|967.1|972|967|972.1|967.1|972|967|4
1640198820000|2021-12-22 18:47:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640198830000|2021-12-22 18:47:10|972|967|972|967|972|967|972|967|1
1640198850000|2021-12-22 18:47:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640198860000|2021-12-22 18:47:40|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1640198870000|2021-12-22 18:47:50|972.1|967.1|971.8|966.8|972.1|967.1|971.8|966.8|3
1640198880000|2021-12-22 18:48:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640198900000|2021-12-22 18:48:20|971.6|966.6|971|966|971.7|966.7|971|966|12
1640198910000|2021-12-22 18:48:30|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|4
1640198920000|2021-12-22 18:48:40|970.9|965.9|970.9|965.9|971|966|970.8|965.8|7
1640198930000|2021-12-22 18:48:50|971|966|971.2|966.2|971.2|966.2|971|966|3
1640198950000|2021-12-22 18:49:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1640198970000|2021-12-22 18:49:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640198980000|2021-12-22 18:49:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640198990000|2021-12-22 18:49:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640199010000|2021-12-22 18:50:10|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|4
1640199050000|2021-12-22 18:50:50|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|3
1640199060000|2021-12-22 18:51:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640199090000|2021-12-22 18:51:30|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1640199100000|2021-12-22 18:51:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640199120000|2021-12-22 18:52:00|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640199130000|2021-12-22 18:52:10|971.9|966.9|971.8|966.8|971.9|966.9|971.6|966.6|5
1640199140000|2021-12-22 18:52:20|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640199180000|2021-12-22 18:53:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640199190000|2021-12-22 18:53:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640199200000|2021-12-22 18:53:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640199210000|2021-12-22 18:53:30|971.9|966.9|972|967|972.1|967.1|971.9|966.9|4
1640199220000|2021-12-22 18:53:40|972.1|967.1|972.1|967.1|972.2|967.2|972|967|6
1640199230000|2021-12-22 18:53:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640199240000|2021-12-22 18:54:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1640199250000|2021-12-22 18:54:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640199260000|2021-12-22 18:54:20|972|967|972|967|972|967|972|967|1
1640199280000|2021-12-22 18:54:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640199290000|2021-12-22 18:54:50|972|967|971.9|966.9|972|967|971.9|966.9|14
1640199300000|2021-12-22 18:55:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|6
1640199310000|2021-12-22 18:55:10|971.6|966.6|971.7|966.7|971.8|966.8|971.6|966.6|6
1640199320000|2021-12-22 18:55:20|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|3
1640199330000|2021-12-22 18:55:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640199340000|2021-12-22 18:55:40|971.4|966.4|971.8|966.8|971.9|966.9|971.3|966.3|5
1640199350000|2021-12-22 18:55:50|971.9|966.9|972|967|972|967|971.9|966.9|6
1640199360000|2021-12-22 18:56:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640199380000|2021-12-22 18:56:20|972|967|972|967|972|967|972|967|1
1640199410000|2021-12-22 18:56:50|972.1|967.1|972.5|967.5|972.5|967.5|972.1|967.1|5
1640199420000|2021-12-22 18:57:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640199430000|2021-12-22 18:57:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640199450000|2021-12-22 18:57:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640199460000|2021-12-22 18:57:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640199490000|2021-12-22 18:58:10|972.1|967.1|972|967|972.1|967.1|971.9|966.9|4
1640199500000|2021-12-22 18:58:20|971.9|966.9|971.9|966.9|972|967|971.9|966.9|5
1640199520000|2021-12-22 18:58:40|972.1|967.1|972|967|972.1|967.1|972|967|2
1640199530000|2021-12-22 18:58:50|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1640199540000|2021-12-22 18:59:00|972|967|972.1|967.1|972.1|967.1|972|967|6
1640199580000|2021-12-22 18:59:40|972|967|972.1|967.1|972.1|967.1|972|967|4
1640199600000|2021-12-22 19:00:00|972|967|972.1|967.1|972.1|967.1|972|967|2
1640199610000|2021-12-22 19:00:10|972|967|972|967|972.1|967.1|972|967|3
1640199620000|2021-12-22 19:00:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640199630000|2021-12-22 19:00:30|972|967|972|967|972|967|972|967|1
1640199640000|2021-12-22 19:00:40|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640199650000|2021-12-22 19:00:50|972|967|972|967|972|967|972|967|1
1640199670000|2021-12-22 19:01:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640199680000|2021-12-22 19:01:20|972|967|972|967|972|967|972|967|1
1640199690000|2021-12-22 19:01:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640199700000|2021-12-22 19:01:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640199710000|2021-12-22 19:01:50|971.9|966.9|972|967|972|967|971.9|966.9|2
1640199720000|2021-12-22 19:02:00|971.9|966.9|971.8|966.8|972|967|971.8|966.8|6
1640199730000|2021-12-22 19:02:10|971.9|966.9|972|967|972|967|971.9|966.9|6
1640199740000|2021-12-22 19:02:20|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640199750000|2021-12-22 19:02:30|972|967|971.9|966.9|972|967|971.9|966.9|2
1640199760000|2021-12-22 19:02:40|972|967|972|967|972|967|971.9|966.9|5
1640199770000|2021-12-22 19:02:50|971.9|966.9|972|967|972|967|971.9|966.9|6
1640199780000|2021-12-22 19:03:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1640199790000|2021-12-22 19:03:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640199820000|2021-12-22 19:03:40|972|967|972|967|972.1|967.1|972|967|3
1640199840000|2021-12-22 19:04:00|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640199850000|2021-12-22 19:04:10|972|967|972|967|972|967|972|967|1
1640199860000|2021-12-22 19:04:20|971.9|966.9|972|967|972|967|971.9|966.9|2
1640199900000|2021-12-22 19:05:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640199970000|2021-12-22 19:06:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640199980000|2021-12-22 19:06:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640199990000|2021-12-22 19:06:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640200020000|2021-12-22 19:07:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640200030000|2021-12-22 19:07:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640200040000|2021-12-22 19:07:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640200070000|2021-12-22 19:07:50|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1640200080000|2021-12-22 19:08:00|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|5
1640200090000|2021-12-22 19:08:10|972.3|967.3|972|967|972.3|967.3|972|967|3
1640200100000|2021-12-22 19:08:20|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640200120000|2021-12-22 19:08:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640200130000|2021-12-22 19:08:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640200140000|2021-12-22 19:09:00|972.4|967.4|972.5|967.5|972.7|967.7|972.4|967.4|4
1640200180000|2021-12-22 19:09:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640200210000|2021-12-22 19:10:10|972.4|967.4|971.4|966.4|972.6|967.6|971.4|966.4|11
1640200220000|2021-12-22 19:10:20|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|4
1640200230000|2021-12-22 19:10:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640200270000|2021-12-22 19:11:10|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|8
1640200280000|2021-12-22 19:11:20|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640200290000|2021-12-22 19:11:30|972|967|972|967|972|967|972|967|1
1640200300000|2021-12-22 19:11:40|971.9|966.9|972|967|972|967|971.9|966.9|14
1640200310000|2021-12-22 19:11:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640200320000|2021-12-22 19:12:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640200330000|2021-12-22 19:12:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640200370000|2021-12-22 19:12:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640200400000|2021-12-22 19:13:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640200440000|2021-12-22 19:14:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640200450000|2021-12-22 19:14:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640200460000|2021-12-22 19:14:20|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640200470000|2021-12-22 19:14:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640200490000|2021-12-22 19:14:50|971.7|966.7|971.6|966.6|971.8|966.8|971.6|966.6|5
1640200500000|2021-12-22 19:15:00|971.5|966.5|971.5|966.5|971.6|966.6|971.4|966.4|5
1640200510000|2021-12-22 19:15:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|16
1640200520000|2021-12-22 19:15:20|971.6|966.6|971.7|966.7|971.9|966.9|971.6|966.6|6
1640200550000|2021-12-22 19:15:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640200560000|2021-12-22 19:16:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640200570000|2021-12-22 19:16:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640200590000|2021-12-22 19:16:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640200600000|2021-12-22 19:16:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640200620000|2021-12-22 19:17:00|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|2
1640200630000|2021-12-22 19:17:10|972|967|972|967|972.1|967.1|972|967|5
1640200680000|2021-12-22 19:18:00|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1640200690000|2021-12-22 19:18:10|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|9
1640200700000|2021-12-22 19:18:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640200710000|2021-12-22 19:18:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640200720000|2021-12-22 19:18:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640200730000|2021-12-22 19:18:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640200750000|2021-12-22 19:19:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640200760000|2021-12-22 19:19:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640200770000|2021-12-22 19:19:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640200780000|2021-12-22 19:19:40|971.1|966.1|971.1|966.1|971.1|966.1|971|966|5
1640200790000|2021-12-22 19:19:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640200800000|2021-12-22 19:20:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1640200810000|2021-12-22 19:20:10|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1640200820000|2021-12-22 19:20:20|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1640200830000|2021-12-22 19:20:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1640200840000|2021-12-22 19:20:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|13
1640200850000|2021-12-22 19:20:50|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|6
1640200860000|2021-12-22 19:21:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640200900000|2021-12-22 19:21:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640200910000|2021-12-22 19:21:50|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|4
1640200920000|2021-12-22 19:22:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640200930000|2021-12-22 19:22:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640200940000|2021-12-22 19:22:20|971.1|966.1|971|966|971.1|966.1|971|966|2
1640200950000|2021-12-22 19:22:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|9
1640200960000|2021-12-22 19:22:40|971|966|971|966|971|966|971|966|1
1640200970000|2021-12-22 19:22:50|971.1|966.1|971|966|971.1|966.1|971|966|2
1640200980000|2021-12-22 19:23:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640201010000|2021-12-22 19:23:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640201020000|2021-12-22 19:23:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640201040000|2021-12-22 19:24:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640201050000|2021-12-22 19:24:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640201060000|2021-12-22 19:24:20|971|966|971.1|966.1|971.1|966.1|971|966|2
1640201090000|2021-12-22 19:24:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640201100000|2021-12-22 19:25:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640201110000|2021-12-22 19:25:10|971|966|971|966|971.1|966.1|971|966|3
1640201120000|2021-12-22 19:25:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640201130000|2021-12-22 19:25:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640201140000|2021-12-22 19:25:40|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|3
1640201170000|2021-12-22 19:26:10|970.4|965.4|970.4|965.4|970.6|965.6|970.4|965.4|8
1640201200000|2021-12-22 19:26:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640201210000|2021-12-22 19:26:50|970.3|965.3|970.4|965.4|970.4|965.4|970.2|965.2|7
1640201220000|2021-12-22 19:27:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640201250000|2021-12-22 19:27:30|970.4|965.4|970|965|970.4|965.4|970|965|5
1640201270000|2021-12-22 19:27:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640201280000|2021-12-22 19:28:00|970|965|969.8|964.8|970|965|969.8|964.8|3
1640201290000|2021-12-22 19:28:10|969.9|964.9|969.6|964.6|970.1|965.1|969.6|964.6|9
1640201300000|2021-12-22 19:28:20|969.7|964.7|969.5|964.5|969.7|964.7|969.4|964.4|6
1640201310000|2021-12-22 19:28:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|6
1640201320000|2021-12-22 19:28:40|969.6|964.6|969.8|964.8|969.8|964.8|969.5|964.5|13
1640201360000|2021-12-22 19:29:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640201390000|2021-12-22 19:29:50|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|5
1640201400000|2021-12-22 19:30:00|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|11
1640201410000|2021-12-22 19:30:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640201420000|2021-12-22 19:30:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640201430000|2021-12-22 19:30:30|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1640201440000|2021-12-22 19:30:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1640201450000|2021-12-22 19:30:50|970.2|965.2|970.5|965.5|970.5|965.5|970.2|965.2|10
1640201460000|2021-12-22 19:31:00|970.6|965.6|970.8|965.8|970.9|965.9|970.6|965.6|9
1640201470000|2021-12-22 19:31:10|970.9|965.9|971|966|971|966|970.8|965.8|4
1640201480000|2021-12-22 19:31:20|970.8|965.8|971|966|971|966|970.8|965.8|5
1640201490000|2021-12-22 19:31:30|970.8|965.8|970.8|965.8|970.9|965.9|970.7|965.7|4
1640201500000|2021-12-22 19:31:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640201510000|2021-12-22 19:31:50|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|13
1640201520000|2021-12-22 19:32:00|970.7|965.7|970.7|965.7|970.9|965.9|970.7|965.7|4
1640201530000|2021-12-22 19:32:10|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|5
1640201540000|2021-12-22 19:32:20|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|9
1640201550000|2021-12-22 19:32:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640201560000|2021-12-22 19:32:40|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|5
1640201580000|2021-12-22 19:33:00|970.9|965.9|971|966|971|966|970.9|965.9|8
1640201590000|2021-12-22 19:33:10|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|8
1640201600000|2021-12-22 19:33:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640201610000|2021-12-22 19:33:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640201620000|2021-12-22 19:33:40|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|7
1640201660000|2021-12-22 19:34:20|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|2
1640201670000|2021-12-22 19:34:30|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|3
1640201680000|2021-12-22 19:34:40|971|966|971.2|966.2|971.2|966.2|970.9|965.9|13
1640201690000|2021-12-22 19:34:50|971.1|966.1|971.1|966.1|971.3|966.3|971.1|966.1|33
1640201700000|2021-12-22 19:35:00|971.2|966.2|971.4|966.4|971.5|966.5|971.2|966.2|16
1640201710000|2021-12-22 19:35:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1640201720000|2021-12-22 19:35:20|971.5|966.5|971.4|966.4|971.6|966.6|971.4|966.4|18
1640201730000|2021-12-22 19:35:30|971.5|966.5|971.6|966.6|971.7|966.7|971.5|966.5|6
1640201740000|2021-12-22 19:35:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640201750000|2021-12-22 19:35:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640201760000|2021-12-22 19:36:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640201770000|2021-12-22 19:36:10|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|2
1640201780000|2021-12-22 19:36:20|971.2|966.2|971.5|966.5|971.5|966.5|971.2|966.2|11
1640201790000|2021-12-22 19:36:30|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|11
1640201800000|2021-12-22 19:36:40|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|19
1640201810000|2021-12-22 19:36:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640201820000|2021-12-22 19:37:00|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640201830000|2021-12-22 19:37:10|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1640201860000|2021-12-22 19:37:40|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|3
1640201870000|2021-12-22 19:37:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1640201880000|2021-12-22 19:38:00|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|6
1640201890000|2021-12-22 19:38:10|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1640201910000|2021-12-22 19:38:30|971.8|966.8|972|967|972|967|971.8|966.8|3
1640201930000|2021-12-22 19:38:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640201940000|2021-12-22 19:39:00|971.7|966.7|971.5|966.5|971.7|966.7|971.3|966.3|6
1640201980000|2021-12-22 19:39:40|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|5
1640201990000|2021-12-22 19:39:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640202000000|2021-12-22 19:40:00|971.8|966.8|971.5|966.5|971.8|966.8|971.5|966.5|3
1640202010000|2021-12-22 19:40:10|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|2
1640202020000|2021-12-22 19:40:20|971.2|966.2|970.8|965.8|971.2|966.2|970.8|965.8|3
1640202030000|2021-12-22 19:40:30|971|966|971.3|966.3|971.3|966.3|971|966|8
1640202040000|2021-12-22 19:40:40|971.4|966.4|971.5|966.5|971.6|966.6|971.3|966.3|10
1640202050000|2021-12-22 19:40:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640202060000|2021-12-22 19:41:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1640202070000|2021-12-22 19:41:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|8
1640202080000|2021-12-22 19:41:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640202090000|2021-12-22 19:41:30|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|5
1640202100000|2021-12-22 19:41:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640202110000|2021-12-22 19:41:50|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|2
1640202120000|2021-12-22 19:42:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1640202140000|2021-12-22 19:42:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1640202150000|2021-12-22 19:42:30|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1640202160000|2021-12-22 19:42:40|971.4|966.4|971.6|966.6|971.7|966.7|971.4|966.4|9
1640202170000|2021-12-22 19:42:50|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|4
1640202180000|2021-12-22 19:43:00|971.5|966.5|971.4|966.4|971.6|966.6|971.3|966.3|10
1640202190000|2021-12-22 19:43:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|5
1640202200000|2021-12-22 19:43:20|971|966|971.1|966.1|971.1|966.1|971|966|14
1640202210000|2021-12-22 19:43:30|971|966|971|966|971.1|966.1|971|966|3
1640202220000|2021-12-22 19:43:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640202230000|2021-12-22 19:43:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640202240000|2021-12-22 19:44:00|971.1|966.1|971|966|971.2|966.2|971|966|10
1640202250000|2021-12-22 19:44:10|971.1|966.1|971.2|966.2|971.2|966.2|971|966|12
1640202270000|2021-12-22 19:44:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640202290000|2021-12-22 19:44:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640202300000|2021-12-22 19:45:00|971.5|966.5|971.6|966.6|971.7|966.7|971.5|966.5|6
1640202310000|2021-12-22 19:45:10|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1640202330000|2021-12-22 19:45:30|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|3
1640202340000|2021-12-22 19:45:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640202350000|2021-12-22 19:45:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640202370000|2021-12-22 19:46:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640202390000|2021-12-22 19:46:30|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640202400000|2021-12-22 19:46:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1640202410000|2021-12-22 19:46:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1640202440000|2021-12-22 19:47:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640202450000|2021-12-22 19:47:30|971.4|966.4|971.2|966.2|971.4|966.4|971.1|966.1|5
1640202460000|2021-12-22 19:47:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640202500000|2021-12-22 19:48:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1640202510000|2021-12-22 19:48:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640202520000|2021-12-22 19:48:40|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1640202540000|2021-12-22 19:49:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640202560000|2021-12-22 19:49:20|971.4|966.4|972|967|972|967|971.4|966.4|3
1640202570000|2021-12-22 19:49:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640202580000|2021-12-22 19:49:40|971.8|966.8|972.2|967.2|972.2|967.2|971.8|966.8|2
1640202600000|2021-12-22 19:50:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640202610000|2021-12-22 19:50:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640202620000|2021-12-22 19:50:20|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1640202630000|2021-12-22 19:50:30|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|9
1640202640000|2021-12-22 19:50:40|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|7
1640202650000|2021-12-22 19:50:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640202660000|2021-12-22 19:51:00|972.1|967.1|972|967|972.1|967.1|972|967|6
1640202670000|2021-12-22 19:51:10|972.1|967.1|972|967|972.1|967.1|972|967|4
1640202680000|2021-12-22 19:51:20|972.1|967.1|972|967|972.1|967.1|972|967|4
1640202700000|2021-12-22 19:51:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640202710000|2021-12-22 19:51:50|972|967|972|967|972|967|972|967|1
1640202720000|2021-12-22 19:52:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640202730000|2021-12-22 19:52:10|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|3
1640202740000|2021-12-22 19:52:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1640202750000|2021-12-22 19:52:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|4
1640202760000|2021-12-22 19:52:40|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|9
1640202770000|2021-12-22 19:52:50|972.4|967.4|972.4|967.4|972.4|967.4|972.2|967.2|4
1640202820000|2021-12-22 19:53:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1640202830000|2021-12-22 19:53:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1640202840000|2021-12-22 19:54:00|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|7
1640202850000|2021-12-22 19:54:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|8
1640202860000|2021-12-22 19:54:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1640202870000|2021-12-22 19:54:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640202880000|2021-12-22 19:54:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|8
1640202900000|2021-12-22 19:55:00|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1640202920000|2021-12-22 19:55:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640202930000|2021-12-22 19:55:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640202940000|2021-12-22 19:55:40|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1640202950000|2021-12-22 19:55:50|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1640202960000|2021-12-22 19:56:00|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1640202970000|2021-12-22 19:56:10|972|967|972|967|972|967|972|967|1
1640203020000|2021-12-22 19:57:00|971.9|966.9|972|967|972.2|967.2|971.9|966.9|6
1640203030000|2021-12-22 19:57:10|972.1|967.1|972|967|972.1|967.1|972|967|2
1640203040000|2021-12-22 19:57:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640203050000|2021-12-22 19:57:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640203060000|2021-12-22 19:57:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640203070000|2021-12-22 19:57:50|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|6
1640203080000|2021-12-22 19:58:00|972.8|967.8|972.6|967.6|972.9|967.9|972.6|967.6|7
1640203090000|2021-12-22 19:58:10|972.7|967.7|972.4|967.4|972.7|967.7|972.3|967.3|7
1640203100000|2021-12-22 19:58:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640203110000|2021-12-22 19:58:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640203120000|2021-12-22 19:58:40|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1640203130000|2021-12-22 19:58:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640203150000|2021-12-22 19:59:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|8
1640203160000|2021-12-22 19:59:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640203170000|2021-12-22 19:59:30|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1640203180000|2021-12-22 19:59:40|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|7
1640203190000|2021-12-22 19:59:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|8
1640203200000|2021-12-22 20:00:00|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|4
1640203210000|2021-12-22 20:00:10|972.7|967.7|972.6|967.6|972.8|967.8|972.5|967.5|12
1640203220000|2021-12-22 20:00:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640203230000|2021-12-22 20:00:30|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|5
1640203260000|2021-12-22 20:01:00|972.6|967.6|972.5|967.5|972.6|967.6|972.4|967.4|8
1640203270000|2021-12-22 20:01:10|972.4|967.4|971.9|966.9|972.4|967.4|971.9|966.9|7
1640203290000|2021-12-22 20:01:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640203300000|2021-12-22 20:01:40|971.8|966.8|972|967|972|967|971.8|966.8|3
1640203320000|2021-12-22 20:02:00|972.1|967.1|971.8|966.8|972.1|967.1|971.8|966.8|2
1640203340000|2021-12-22 20:02:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640203350000|2021-12-22 20:02:30|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640203360000|2021-12-22 20:02:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640203380000|2021-12-22 20:03:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|8
1640203390000|2021-12-22 20:03:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640203400000|2021-12-22 20:03:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|15
1640203420000|2021-12-22 20:03:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640203440000|2021-12-22 20:04:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640203450000|2021-12-22 20:04:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640203460000|2021-12-22 20:04:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640203490000|2021-12-22 20:04:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640203500000|2021-12-22 20:05:00|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|3
1640203520000|2021-12-22 20:05:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640203530000|2021-12-22 20:05:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640203540000|2021-12-22 20:05:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640203580000|2021-12-22 20:06:20|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|5
1640203590000|2021-12-22 20:06:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640203600000|2021-12-22 20:06:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640203610000|2021-12-22 20:06:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640203620000|2021-12-22 20:07:00|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|6
1640203630000|2021-12-22 20:07:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|5
1640203640000|2021-12-22 20:07:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1640203650000|2021-12-22 20:07:30|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640203660000|2021-12-22 20:07:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640203680000|2021-12-22 20:08:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640203690000|2021-12-22 20:08:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640203710000|2021-12-22 20:08:30|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|3
1640203720000|2021-12-22 20:08:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640203730000|2021-12-22 20:08:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640203740000|2021-12-22 20:09:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|7
1640203750000|2021-12-22 20:09:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640203760000|2021-12-22 20:09:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|8
1640203770000|2021-12-22 20:09:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|6
1640203790000|2021-12-22 20:09:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1640203800000|2021-12-22 20:10:00|971|966|971|966|971.2|966.2|971|966|5
1640203810000|2021-12-22 20:10:10|970.9|965.9|970.8|965.8|971.1|966.1|970.8|965.8|9
1640203820000|2021-12-22 20:10:20|971|966|971|966|971|966|971|966|1
1640203840000|2021-12-22 20:10:40|970.8|965.8|971|966|971|966|970.8|965.8|4
1640203850000|2021-12-22 20:10:50|971.1|966.1|971|966|971.2|966.2|971|966|4
1640203860000|2021-12-22 20:11:00|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|2
1640203880000|2021-12-22 20:11:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640203890000|2021-12-22 20:11:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640203910000|2021-12-22 20:11:50|970.8|965.8|970.7|965.7|971|966|970.7|965.7|5
1640203920000|2021-12-22 20:12:00|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640203930000|2021-12-22 20:12:10|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|7
1640203940000|2021-12-22 20:12:20|970.8|965.8|970.6|965.6|970.9|965.9|970.6|965.6|3
1640203960000|2021-12-22 20:12:40|970.5|965.5|970.8|965.8|970.8|965.8|970.4|965.4|6
1640203970000|2021-12-22 20:12:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640203980000|2021-12-22 20:13:00|970.6|965.6|970.6|965.6|970.7|965.7|970.3|965.3|8
1640203990000|2021-12-22 20:13:10|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640204020000|2021-12-22 20:13:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640204030000|2021-12-22 20:13:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640204070000|2021-12-22 20:14:30|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|3
1640204100000|2021-12-22 20:15:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640204110000|2021-12-22 20:15:10|970.2|965.2|970|965|970.3|965.3|970|965|8
1640204120000|2021-12-22 20:15:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640204130000|2021-12-22 20:15:30|970|965|970|965|970|965|970|965|1
1640204140000|2021-12-22 20:15:40|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640204150000|2021-12-22 20:15:50|970|965|970|965|970|965|970|965|1
1640204160000|2021-12-22 20:16:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640204170000|2021-12-22 20:16:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640204190000|2021-12-22 20:16:30|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640204200000|2021-12-22 20:16:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640204210000|2021-12-22 20:16:50|970.2|965.2|970.5|965.5|970.5|965.5|970.1|965.1|4
1640204220000|2021-12-22 20:17:00|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|2
1640204270000|2021-12-22 20:17:50|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|2
1640204300000|2021-12-22 20:18:20|970.5|965.5|970.3|965.3|970.5|965.5|970.2|965.2|6
1640204310000|2021-12-22 20:18:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640204330000|2021-12-22 20:18:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640204340000|2021-12-22 20:19:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640204370000|2021-12-22 20:19:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640204380000|2021-12-22 20:19:40|970|965|969.9|964.9|970|965|969.9|964.9|6
1640204390000|2021-12-22 20:19:50|970|965|970.1|965.1|970.1|965.1|969.9|964.9|9
1640204400000|2021-12-22 20:20:00|970|965|969.9|964.9|970|965|969.9|964.9|4
1640204410000|2021-12-22 20:20:10|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640204420000|2021-12-22 20:20:20|970|965|970|965|970|965|970|965|1
1640204430000|2021-12-22 20:20:30|970.1|965.1|970|965|970.1|965.1|970|965|6
1640204460000|2021-12-22 20:21:00|970.1|965.1|970.1|965.1|970.1|965.1|970|965|11
1640204470000|2021-12-22 20:21:10|970|965|970.2|965.2|970.2|965.2|970|965|3
1640204510000|2021-12-22 20:21:50|970.3|965.3|970.5|965.5|970.5|965.5|970.2|965.2|5
1640204560000|2021-12-22 20:22:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640204570000|2021-12-22 20:22:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640204590000|2021-12-22 20:23:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640204610000|2021-12-22 20:23:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640204620000|2021-12-22 20:23:40|970|965|970|965|970|965|970|965|1
1640204640000|2021-12-22 20:24:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640204690000|2021-12-22 20:24:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640204700000|2021-12-22 20:25:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640204710000|2021-12-22 20:25:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640204730000|2021-12-22 20:25:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640204750000|2021-12-22 20:25:50|969.7|964.7|969.9|964.9|970|965|969.6|964.6|7
1640204760000|2021-12-22 20:26:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1640204780000|2021-12-22 20:26:20|970|965|970|965|970|965|970|965|1
1640204820000|2021-12-22 20:27:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640204830000|2021-12-22 20:27:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640204870000|2021-12-22 20:27:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640204880000|2021-12-22 20:28:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640204900000|2021-12-22 20:28:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640204910000|2021-12-22 20:28:30|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|5
1640204920000|2021-12-22 20:28:40|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640204930000|2021-12-22 20:28:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1640204940000|2021-12-22 20:29:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1640205000000|2021-12-22 20:30:00|969.8|964.8|970|965|970|965|969.8|964.8|3
1640205050000|2021-12-22 20:30:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1640205060000|2021-12-22 20:31:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640205080000|2021-12-22 20:31:20|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|5
1640205090000|2021-12-22 20:31:30|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|11
1640205100000|2021-12-22 20:31:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|10
1640205110000|2021-12-22 20:31:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640205120000|2021-12-22 20:32:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640205130000|2021-12-22 20:32:10|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640205140000|2021-12-22 20:32:20|970.2|965.2|970|965|970.2|965.2|970|965|3
1640205150000|2021-12-22 20:32:30|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640205160000|2021-12-22 20:32:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640205170000|2021-12-22 20:32:50|970|965|970|965|970|965|970|965|1
1640205180000|2021-12-22 20:33:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640205210000|2021-12-22 20:33:30|970|965|970|965|970|965|969.9|964.9|3
1640205220000|2021-12-22 20:33:40|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1640205230000|2021-12-22 20:33:50|970.1|965.1|970.2|965.2|970.2|965.2|970|965|8
1640205240000|2021-12-22 20:34:00|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|3
1640205280000|2021-12-22 20:34:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640205290000|2021-12-22 20:34:50|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|8
1640205310000|2021-12-22 20:35:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|6
1640205350000|2021-12-22 20:35:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640205360000|2021-12-22 20:36:00|970.3|965.3|970.4|965.4|970.5|965.5|970.3|965.3|6
1640205380000|2021-12-22 20:36:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640205400000|2021-12-22 20:36:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1640205410000|2021-12-22 20:36:50|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|3
1640205450000|2021-12-22 20:37:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640205460000|2021-12-22 20:37:40|970.3|965.3|969.7|964.7|970.3|965.3|969.7|964.7|6
1640205510000|2021-12-22 20:38:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640205530000|2021-12-22 20:38:50|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|4
1640205550000|2021-12-22 20:39:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1640205560000|2021-12-22 20:39:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640205570000|2021-12-22 20:39:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640205600000|2021-12-22 20:40:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640205610000|2021-12-22 20:40:10|969.6|964.6|969.5|964.5|969.7|964.7|969.4|964.4|4
1640205620000|2021-12-22 20:40:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640205630000|2021-12-22 20:40:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640205640000|2021-12-22 20:40:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640205660000|2021-12-22 20:41:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640205670000|2021-12-22 20:41:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640205680000|2021-12-22 20:41:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640205690000|2021-12-22 20:41:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|8
1640205710000|2021-12-22 20:41:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640205720000|2021-12-22 20:42:00|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|9
1640205730000|2021-12-22 20:42:10|969.8|964.8|970.3|965.3|970.3|965.3|969.8|964.8|14
1640205740000|2021-12-22 20:42:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640205750000|2021-12-22 20:42:30|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|2
1640205760000|2021-12-22 20:42:40|970|965|969.9|964.9|970|965|969.9|964.9|2
1640205770000|2021-12-22 20:42:50|970|965|970|965|970|965|970|965|1
1640205790000|2021-12-22 20:43:10|970.1|965.1|970|965|970.1|965.1|970|965|2
1640205840000|2021-12-22 20:44:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640205870000|2021-12-22 20:44:30|970|965|970|965|970|965|970|965|1
1640205890000|2021-12-22 20:44:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640205900000|2021-12-22 20:45:00|970|965|969.7|964.7|970|965|969.6|964.6|13
1640205910000|2021-12-22 20:45:10|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|19
1640205920000|2021-12-22 20:45:20|969.8|964.8|970|965|970|965|969.7|964.7|7
1640205930000|2021-12-22 20:45:30|969.9|964.9|970|965|970|965|969.9|964.9|4
1640205980000|2021-12-22 20:46:20|969.9|964.9|970|965|970|965|969.9|964.9|8
1640205990000|2021-12-22 20:46:30|969.9|964.9|970|965|970|965|969.9|964.9|10
1640206000000|2021-12-22 20:46:40|969.9|964.9|970|965|970|965|969.9|964.9|4
1640206010000|2021-12-22 20:46:50|969.9|964.9|970|965|970|965|969.9|964.9|4
1640206020000|2021-12-22 20:47:00|969.9|964.9|969.8|964.8|970|965|969.8|964.8|6
1640206060000|2021-12-22 20:47:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640206080000|2021-12-22 20:48:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640206090000|2021-12-22 20:48:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640206110000|2021-12-22 20:48:30|969.4|964.4|969.7|964.7|969.7|964.7|969.4|964.4|3
1640206130000|2021-12-22 20:48:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640206140000|2021-12-22 20:49:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640206180000|2021-12-22 20:49:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640206200000|2021-12-22 20:50:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|8
1640206210000|2021-12-22 20:50:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|5
1640206230000|2021-12-22 20:50:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640206260000|2021-12-22 20:51:00|970|965|970|965|970|965|970|965|1
1640206280000|2021-12-22 20:51:20|970.1|965.1|970|965|970.1|965.1|970|965|2
1640206300000|2021-12-22 20:51:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640206320000|2021-12-22 20:52:00|970|965|970|965|970.1|965.1|970|965|3
1640206330000|2021-12-22 20:52:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640206360000|2021-12-22 20:52:40|970|965|970|965|970|965|970|965|1
1640206380000|2021-12-22 20:53:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640206410000|2021-12-22 20:53:30|970|965|970|965|970|965|969.9|964.9|3
1640206430000|2021-12-22 20:53:50|969.9|964.9|969.9|964.9|970|965|969.9|964.9|7
1640206440000|2021-12-22 20:54:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640206460000|2021-12-22 20:54:20|970|965|970.1|965.1|970.2|965.2|970|965|4
1640206480000|2021-12-22 20:54:40|970|965|970|965|970|965|970|965|1
1640206500000|2021-12-22 20:55:00|970.2|965.2|970.1|965.1|970.2|965.2|970|965|6
1640206520000|2021-12-22 20:55:20|970.2|965.2|970.2|965.2|970.2|965.2|970|965|4
1640206530000|2021-12-22 20:55:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640206540000|2021-12-22 20:55:40|970.2|965.2|970.1|965.1|970.2|965.2|970|965|4
1640206550000|2021-12-22 20:55:50|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640206560000|2021-12-22 20:56:00|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|6
1640206570000|2021-12-22 20:56:10|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|13
1640206580000|2021-12-22 20:56:20|970|965|970|965|970|965|970|965|1
1640206590000|2021-12-22 20:56:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640206610000|2021-12-22 20:56:50|971|966|970.1|965.1|971|966|970.1|965.1|4
1640206620000|2021-12-22 20:57:00|970|965|970|965|970|965|970|965|1
1640206640000|2021-12-22 20:57:20|969.9|964.9|969.8|964.8|970.6|965.6|969.7|964.7|5
1640206650000|2021-12-22 20:57:30|970.6|965.6|969.8|964.8|970.6|965.6|969.8|964.8|4
1640206660000|2021-12-22 20:57:40|970.6|965.6|969.8|964.8|970.7|965.7|969.8|964.8|9
1640206670000|2021-12-22 20:57:50|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640206680000|2021-12-22 20:58:00|969.8|964.8|969.8|964.8|970.7|965.7|969.8|964.8|5
1640206700000|2021-12-22 20:58:20|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640206710000|2021-12-22 20:58:30|969.8|964.8|970|965|970|965|969.8|964.8|7
1640206730000|2021-12-22 20:58:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640206740000|2021-12-22 20:59:00|969.8|964.8|969.8|964.8|971|966|969.8|964.8|6
1640206750000|2021-12-22 20:59:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640206760000|2021-12-22 20:59:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640206770000|2021-12-22 20:59:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1640206780000|2021-12-22 20:59:40|970.1|965.1|970|965|970.1|965.1|970|965|4
1640206790000|2021-12-22 20:59:50|970.1|965.1|970|965|970.1|965.1|969.8|964.8|9
1640206800000|2021-12-22 21:00:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|12
1640206810000|2021-12-22 21:00:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640206840000|2021-12-22 21:00:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640206850000|2021-12-22 21:00:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640206860000|2021-12-22 21:01:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640206890000|2021-12-22 21:01:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640206910000|2021-12-22 21:01:50|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640206920000|2021-12-22 21:02:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640206930000|2021-12-22 21:02:10|969.5|964.5|969.7|964.7|969.7|964.7|969.4|964.4|3
1640206950000|2021-12-22 21:02:30|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|3
1640206980000|2021-12-22 21:03:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|6
1640207020000|2021-12-22 21:03:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640207030000|2021-12-22 21:03:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640207040000|2021-12-22 21:04:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640207050000|2021-12-22 21:04:10|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640207060000|2021-12-22 21:04:20|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1640207070000|2021-12-22 21:04:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640207110000|2021-12-22 21:05:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640207120000|2021-12-22 21:05:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640207140000|2021-12-22 21:05:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640207160000|2021-12-22 21:06:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640207220000|2021-12-22 21:07:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640207230000|2021-12-22 21:07:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640207270000|2021-12-22 21:07:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640207280000|2021-12-22 21:08:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640207290000|2021-12-22 21:08:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640207300000|2021-12-22 21:08:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|8
1640207330000|2021-12-22 21:08:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640207340000|2021-12-22 21:09:00|970|965|970.1|965.1|970.1|965.1|970|965|4
1640207350000|2021-12-22 21:09:10|970|965|970|965|970|965|970|965|1
1640207360000|2021-12-22 21:09:20|970.1|965.1|970.1|965.1|970.1|965.1|970|965|11
1640207370000|2021-12-22 21:09:30|970|965|970|965|970|965|970|965|1
1640207400000|2021-12-22 21:10:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640207410000|2021-12-22 21:10:10|970|965|970|965|970|965|970|965|1
1640207450000|2021-12-22 21:10:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640207550000|2021-12-22 21:12:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1640207610000|2021-12-22 21:13:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|6
1640207630000|2021-12-22 21:13:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640207650000|2021-12-22 21:14:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1640207660000|2021-12-22 21:14:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640207730000|2021-12-22 21:15:30|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640207760000|2021-12-22 21:16:00|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640207790000|2021-12-22 21:16:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640207800000|2021-12-22 21:16:40|970|965|970|965|970|965|970|965|1
1640207820000|2021-12-22 21:17:00|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640207860000|2021-12-22 21:17:40|970|965|970|965|970|965|970|965|1
1640207910000|2021-12-22 21:18:30|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640207920000|2021-12-22 21:18:40|969.6|964.6|969.9|964.9|969.9|964.9|969.6|964.6|4
1640207940000|2021-12-22 21:19:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640207980000|2021-12-22 21:19:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640208050000|2021-12-22 21:20:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640208080000|2021-12-22 21:21:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640208130000|2021-12-22 21:22:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640208150000|2021-12-22 21:22:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640208240000|2021-12-22 21:24:00|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1640208300000|2021-12-22 21:25:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640208320000|2021-12-22 21:25:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640208330000|2021-12-22 21:25:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640208340000|2021-12-22 21:25:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1640208350000|2021-12-22 21:25:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640208370000|2021-12-22 21:26:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640208390000|2021-12-22 21:26:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640208420000|2021-12-22 21:27:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640208440000|2021-12-22 21:27:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640208450000|2021-12-22 21:27:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640208460000|2021-12-22 21:27:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640208500000|2021-12-22 21:28:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640208510000|2021-12-22 21:28:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|12
1640208520000|2021-12-22 21:28:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640208530000|2021-12-22 21:28:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640208540000|2021-12-22 21:29:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640208550000|2021-12-22 21:29:10|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640208580000|2021-12-22 21:29:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640208590000|2021-12-22 21:29:50|969.1|964.1|969.7|964.7|969.7|964.7|969.1|964.1|8
1640208610000|2021-12-22 21:30:10|970|965|970|965|970|965|970|965|1
1640208620000|2021-12-22 21:30:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640208660000|2021-12-22 21:31:00|970|965|970|965|970|965|970|965|1
1640208670000|2021-12-22 21:31:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640208770000|2021-12-22 21:32:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640208790000|2021-12-22 21:33:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640208800000|2021-12-22 21:33:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1640208830000|2021-12-22 21:33:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640208840000|2021-12-22 21:34:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640208850000|2021-12-22 21:34:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640208860000|2021-12-22 21:34:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640208900000|2021-12-22 21:35:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1640208910000|2021-12-22 21:35:10|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640208920000|2021-12-22 21:35:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640208930000|2021-12-22 21:35:30|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640208960000|2021-12-22 21:36:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640209080000|2021-12-22 21:38:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640209100000|2021-12-22 21:38:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640209110000|2021-12-22 21:38:30|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|6
1640209120000|2021-12-22 21:38:40|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640209140000|2021-12-22 21:39:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640209150000|2021-12-22 21:39:10|970|965|970|965|970|965|969.9|964.9|3
1640209190000|2021-12-22 21:39:50|969.9|964.9|970|965|970|965|969.9|964.9|2
1640209200000|2021-12-22 21:40:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1640209210000|2021-12-22 21:40:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640209260000|2021-12-22 21:41:00|969.7|964.7|969.4|964.4|969.7|964.7|969.3|964.3|6
1640209330000|2021-12-22 21:42:10|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640209340000|2021-12-22 21:42:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640209350000|2021-12-22 21:42:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640209360000|2021-12-22 21:42:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640209370000|2021-12-22 21:42:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640209380000|2021-12-22 21:43:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640209400000|2021-12-22 21:43:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640209420000|2021-12-22 21:43:40|969|964|969|964|969|964|969|964|1
1640209430000|2021-12-22 21:43:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640209440000|2021-12-22 21:44:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640209450000|2021-12-22 21:44:10|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640209500000|2021-12-22 21:45:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640209510000|2021-12-22 21:45:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640209550000|2021-12-22 21:45:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640209560000|2021-12-22 21:46:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640209600000|2021-12-22 21:46:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640209610000|2021-12-22 21:46:50|970|965|969.9|964.9|970|965|969.9|964.9|2
1640209620000|2021-12-22 21:47:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640209630000|2021-12-22 21:47:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640209640000|2021-12-22 21:47:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640209700000|2021-12-22 21:48:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640209720000|2021-12-22 21:48:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640209740000|2021-12-22 21:49:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640209750000|2021-12-22 21:49:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|6
1640209760000|2021-12-22 21:49:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640209770000|2021-12-22 21:49:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|8
1640209810000|2021-12-22 21:50:10|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640209840000|2021-12-22 21:50:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640209850000|2021-12-22 21:50:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640209900000|2021-12-22 21:51:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640209920000|2021-12-22 21:52:00|969.6|964.6|970|965|970|965|969.6|964.6|4
1640209930000|2021-12-22 21:52:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640209950000|2021-12-22 21:52:30|970|965|969.9|964.9|970|965|969.9|964.9|4
1640209990000|2021-12-22 21:53:10|970|965|970|965|970|965|970|965|1
1640210010000|2021-12-22 21:53:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640210020000|2021-12-22 21:53:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1640210040000|2021-12-22 21:54:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1640210050000|2021-12-22 21:54:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640210060000|2021-12-22 21:54:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640210070000|2021-12-22 21:54:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640210080000|2021-12-22 21:54:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640210130000|2021-12-22 21:55:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640210150000|2021-12-22 21:55:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640210160000|2021-12-22 21:56:00|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|4
1640210180000|2021-12-22 21:56:20|970|965|970|965|970|965|969.9|964.9|3
1640210190000|2021-12-22 21:56:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1640210200000|2021-12-22 21:56:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|8
1640210210000|2021-12-22 21:56:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640210220000|2021-12-22 21:57:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640210240000|2021-12-22 21:57:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640210260000|2021-12-22 21:57:40|970|965|970|965|970|965|970|965|1
1640210280000|2021-12-22 21:58:00|969.9|964.9|969.6|964.6|970|965|969.6|964.6|3
1640210310000|2021-12-22 21:58:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640210330000|2021-12-22 21:58:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640210340000|2021-12-22 21:59:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1640210350000|2021-12-22 21:59:10|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640210360000|2021-12-22 21:59:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640214030000|2021-12-22 23:00:30|970.1|965.1|972.5|962.6|972.5|965.1|970.1|962.6|2
1640214040000|2021-12-22 23:00:40|972.1|962.3|971.3|962|972.2|962.4|971.3|961.9|16
1640214050000|2021-12-22 23:00:50|971.4|962.1|971.1|962.4|971.4|962.4|971.1|962.1|10
1640214060000|2021-12-22 23:01:00|971|962.5|970.9|962.5|971|962.5|970.9|962.5|3
1640214070000|2021-12-22 23:01:10||962.6||962.6||962.6||962.6|1
1640214080000|2021-12-22 23:01:20|970.8||970.8||970.8||970.8||1
1640214090000|2021-12-22 23:01:30|970.9|962.7|970.8|962.7|970.9|962.7|970.8|962.6|3
1640214100000|2021-12-22 23:01:40|970.7||970.7||970.7||970.7||1
1640214110000|2021-12-22 23:01:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640214120000|2021-12-22 23:02:00|969.3|964.3|969.2|964.2|969.5|964.5|969.2|964.2|3
1640214130000|2021-12-22 23:02:10|969.3|964.3|970.9|962.7|970.9|964.3|969.2|962.6|4
1640214140000|2021-12-22 23:02:20|970.8||970.8||970.8||970.8||1
1640214150000|2021-12-22 23:02:30|969.3|962.8|969.3|964.3|969.3|964.3|969.3|962.8|2
1640214160000|2021-12-22 23:02:40|969.9|964.9|969.3|964.3|969.9|964.9|969.3|964.3|2
1640214220000|2021-12-22 23:03:40|969.2|964.2|969|964|969.3|964.3|969|964|5
1640214230000|2021-12-22 23:03:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1640214250000|2021-12-22 23:04:10|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640214260000|2021-12-22 23:04:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640214270000|2021-12-22 23:04:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640214280000|2021-12-22 23:04:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640214330000|2021-12-22 23:05:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640214360000|2021-12-22 23:06:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640214390000|2021-12-22 23:06:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640214400000|2021-12-22 23:06:40|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1640214450000|2021-12-22 23:07:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640214490000|2021-12-22 23:08:10|969.2|964.2|969|964|969.2|964.2|969|964|3
1640214510000|2021-12-22 23:08:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640214540000|2021-12-22 23:09:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640214570000|2021-12-22 23:09:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640214580000|2021-12-22 23:09:40|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640214590000|2021-12-22 23:09:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640214610000|2021-12-22 23:10:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640214630000|2021-12-22 23:10:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640214660000|2021-12-22 23:11:00|969|964|969|964|969|964|969|964|1
1640214670000|2021-12-22 23:11:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640214700000|2021-12-22 23:11:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640214710000|2021-12-22 23:11:50|969|964|969|964|969|964|969|964|1
1640214720000|2021-12-22 23:12:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640214740000|2021-12-22 23:12:20|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|3
1640214790000|2021-12-22 23:13:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640214810000|2021-12-22 23:13:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640214820000|2021-12-22 23:13:40|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640214830000|2021-12-22 23:13:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640214840000|2021-12-22 23:14:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640214900000|2021-12-22 23:15:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640214910000|2021-12-22 23:15:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640214960000|2021-12-22 23:16:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640214980000|2021-12-22 23:16:20|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640215000000|2021-12-22 23:16:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640215110000|2021-12-22 23:18:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640215140000|2021-12-22 23:19:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640215150000|2021-12-22 23:19:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640215170000|2021-12-22 23:19:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1640215180000|2021-12-22 23:19:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640215230000|2021-12-22 23:20:30|969|964|968.9|963.9|969|964|968.9|963.9|8
1640215250000|2021-12-22 23:20:50|969|964|969|964|969|964|968.9|963.9|3
1640215270000|2021-12-22 23:21:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640215310000|2021-12-22 23:21:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640215320000|2021-12-22 23:22:00|969|964|969|964|969.1|964.1|969|964|7
1640215340000|2021-12-22 23:22:20|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640215360000|2021-12-22 23:22:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640215420000|2021-12-22 23:23:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640215500000|2021-12-22 23:25:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640215510000|2021-12-22 23:25:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1640215520000|2021-12-22 23:25:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640215530000|2021-12-22 23:25:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|6
1640215550000|2021-12-22 23:25:50|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|4
1640215590000|2021-12-22 23:26:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640215770000|2021-12-22 23:29:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640215800000|2021-12-22 23:30:00|968.9|963.9|970|965|970.1|965.1|968.9|963.9|7
1640215950000|2021-12-22 23:32:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640215960000|2021-12-22 23:32:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640216000000|2021-12-22 23:33:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640216040000|2021-12-22 23:34:00|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640216110000|2021-12-22 23:35:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640216140000|2021-12-22 23:35:40|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|13
1640216150000|2021-12-22 23:35:50|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|24
1640216210000|2021-12-22 23:36:50|970.4|965.4|970.3|965.3|970.5|965.5|970.3|965.3|3
1640216220000|2021-12-22 23:37:00|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|3
1640216270000|2021-12-22 23:37:50|970.5|965.5|970.4|965.4|970.6|965.6|970.4|965.4|3
1640216290000|2021-12-22 23:38:10|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1640216340000|2021-12-22 23:39:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640216400000|2021-12-22 23:40:00|970.8|965.8|970.8|965.8|971|966|970.8|965.8|5
1640216410000|2021-12-22 23:40:10|971|966|971|966|971|966|970.9|965.9|3
1640216420000|2021-12-22 23:40:20|971.1|966.1|971.6|966.6|971.6|966.6|971.1|966.1|5
1640216430000|2021-12-22 23:40:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640216440000|2021-12-22 23:40:40|971.2|966.2|971.2|966.2|971.4|966.4|971.2|966.2|7
1640216450000|2021-12-22 23:40:50|971|966|971.2|966.2|971.2|966.2|971|966|3
1640216480000|2021-12-22 23:41:20|971|966|971.1|966.1|971.2|966.2|970.8|965.8|10
1640216490000|2021-12-22 23:41:30|970.9|965.9|970.9|965.9|971.1|966.1|970.9|965.9|7
1640216500000|2021-12-22 23:41:40|971.1|966.1|970.3|965.3|971.1|966.1|970.3|965.3|5
1640216550000|2021-12-22 23:42:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640216580000|2021-12-22 23:43:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640216590000|2021-12-22 23:43:10|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|3
1640216630000|2021-12-22 23:43:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640216640000|2021-12-22 23:44:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640216650000|2021-12-22 23:44:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640216670000|2021-12-22 23:44:30|970.1|965.1|970|965|970.1|965.1|970|965|2
1640216680000|2021-12-22 23:44:40|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|5
1640216700000|2021-12-22 23:45:00|969.8|964.8|970.1|965.1|970.3|965.3|969.7|964.7|9
1640216710000|2021-12-22 23:45:10|969.8|964.8|969.6|964.6|970.1|965.1|969.6|964.6|6
1640216720000|2021-12-22 23:45:20|969.5|964.5|970|965|970|965|969.3|964.3|7
1640216740000|2021-12-22 23:45:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640216750000|2021-12-22 23:45:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640216780000|2021-12-22 23:46:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640216790000|2021-12-22 23:46:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640216800000|2021-12-22 23:46:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640216810000|2021-12-22 23:46:50|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|6
1640216830000|2021-12-22 23:47:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640216860000|2021-12-22 23:47:40|969|964|969|964|969|964|969|964|1
1640216870000|2021-12-22 23:47:50|969.1|964.1|969.3|964.3|969.4|964.4|969.1|964.1|3
1640216890000|2021-12-22 23:48:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640216900000|2021-12-22 23:48:20|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1640216910000|2021-12-22 23:48:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640216920000|2021-12-22 23:48:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640216940000|2021-12-22 23:49:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640216950000|2021-12-22 23:49:10|968.6|963.6|968.1|963.1|968.6|963.6|968|963|4
1640216960000|2021-12-22 23:49:20|968.2|963.2|967.8|962.8|968.2|963.2|967.8|962.8|9
1640216970000|2021-12-22 23:49:30|968|963|968.1|963.1|968.1|963.1|968|963|2
1640216990000|2021-12-22 23:49:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1640217000000|2021-12-22 23:50:00|968|963|968.1|963.1|968.2|963.2|968|963|4
1640217010000|2021-12-22 23:50:10|968|963|968.1|963.1|968.1|963.1|968|963|8
1640217020000|2021-12-22 23:50:20|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1640217030000|2021-12-22 23:50:30|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640217040000|2021-12-22 23:50:40|968|963|968.3|963.3|968.3|963.3|968|963|2
1640217050000|2021-12-22 23:50:50|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|3
1640217060000|2021-12-22 23:51:00|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640217100000|2021-12-22 23:51:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640217130000|2021-12-22 23:52:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640217140000|2021-12-22 23:52:20|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640217150000|2021-12-22 23:52:30|968.7|963.7|968.8|963.8|969.1|964.1|968.7|963.7|6
1640217190000|2021-12-22 23:53:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640217210000|2021-12-22 23:53:30|969|964|969|964|969|964|969|964|1
1640217230000|2021-12-22 23:53:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640217240000|2021-12-22 23:54:00|969|964|969|964|969|964|969|964|1
1640217250000|2021-12-22 23:54:10|968.5|963.5|968.8|963.8|968.8|963.8|968.5|963.5|2
1640217260000|2021-12-22 23:54:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640217270000|2021-12-22 23:54:30|969|964|969|964|969|964|969|964|1
1640217310000|2021-12-22 23:55:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640217320000|2021-12-22 23:55:20|968.6|963.6|968.2|963.2|969|964|968.2|963.2|10
1640217330000|2021-12-22 23:55:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640217340000|2021-12-22 23:55:40|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|4
1640217350000|2021-12-22 23:55:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640217370000|2021-12-22 23:56:10|968.3|963.3|968|963|968.3|963.3|968|963|3
1640217380000|2021-12-22 23:56:20|967.7|962.7|967.7|962.7|967.9|962.9|967.7|962.7|8
1640217390000|2021-12-22 23:56:30|967.8|962.8|967.8|962.8|968|963|967.8|962.8|4
1640217400000|2021-12-22 23:56:40|968|963|968|963|968|963|968|963|1
1640217410000|2021-12-22 23:56:50|967.8|962.8|968|963|968|963|967.7|962.7|5
1640217420000|2021-12-22 23:57:00|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|2
1640217430000|2021-12-22 23:57:10|968|963|968.1|963.1|968.1|963.1|968|963|2
1640217460000|2021-12-22 23:57:40|968|963|967.8|962.8|968.1|963.1|967.8|962.8|4
1640217470000|2021-12-22 23:57:50|967.7|962.7|967.9|962.9|967.9|962.9|967.6|962.6|5
1640217480000|2021-12-22 23:58:00|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1640217500000|2021-12-22 23:58:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640217510000|2021-12-22 23:58:30|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|9
1640217520000|2021-12-22 23:58:40|968|963|968.1|963.1|968.1|963.1|968|963|2
1640217530000|2021-12-22 23:58:50|968|963|968|963|968|963|968|963|1
1640217550000|2021-12-22 23:59:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640217560000|2021-12-22 23:59:20|968|963|968|963|968.1|963.1|968|963|3
1640217570000|2021-12-22 23:59:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640217580000|2021-12-22 23:59:40|968|963|967.9|962.9|968|963|967.9|962.9|2
1640217600000|2021-12-23 00:00:00|967.7|962.7|968.2|963.2|968.5|963.5|967.7|962.7|6
1640217620000|2021-12-23 00:00:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640217630000|2021-12-23 00:00:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640217640000|2021-12-23 00:00:40|967.8|962.8|968|963|968.2|963.2|967.8|962.8|5
1640217650000|2021-12-23 00:00:50|968.2|963.2|967.9|962.9|968.2|963.2|967.8|962.8|7
1640217660000|2021-12-23 00:01:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640217670000|2021-12-23 00:01:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640217680000|2021-12-23 00:01:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|8
1640217690000|2021-12-23 00:01:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640217710000|2021-12-23 00:01:50|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1640217720000|2021-12-23 00:02:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1640217730000|2021-12-23 00:02:10|968.4|963.4|968.1|963.1|968.4|963.4|968.1|963.1|4
1640217740000|2021-12-23 00:02:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640217760000|2021-12-23 00:02:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640217770000|2021-12-23 00:02:50|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|2
1640217780000|2021-12-23 00:03:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1640217790000|2021-12-23 00:03:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640217800000|2021-12-23 00:03:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640217820000|2021-12-23 00:03:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640217830000|2021-12-23 00:03:50|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640217840000|2021-12-23 00:04:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640217850000|2021-12-23 00:04:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|5
1640217860000|2021-12-23 00:04:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640217890000|2021-12-23 00:04:50|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|5
1640217900000|2021-12-23 00:05:00|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|2
1640217910000|2021-12-23 00:05:10|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1640217920000|2021-12-23 00:05:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640217930000|2021-12-23 00:05:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640217940000|2021-12-23 00:05:40|968.1|963.1|968.3|963.3|968.3|963.3|968|963|3
1640217960000|2021-12-23 00:06:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640217980000|2021-12-23 00:06:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640218000000|2021-12-23 00:06:40|968|963|967.9|962.9|968|963|967.9|962.9|2
1640218030000|2021-12-23 00:07:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640218040000|2021-12-23 00:07:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640218070000|2021-12-23 00:07:50|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1640218110000|2021-12-23 00:08:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640218120000|2021-12-23 00:08:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640218140000|2021-12-23 00:09:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640218150000|2021-12-23 00:09:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640218220000|2021-12-23 00:10:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640218250000|2021-12-23 00:10:50|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640218290000|2021-12-23 00:11:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640218300000|2021-12-23 00:11:40|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1640218310000|2021-12-23 00:11:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640218380000|2021-12-23 00:13:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640218390000|2021-12-23 00:13:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640218400000|2021-12-23 00:13:20|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640218410000|2021-12-23 00:13:30|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640218440000|2021-12-23 00:14:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640218450000|2021-12-23 00:14:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640218460000|2021-12-23 00:14:20|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|2
1640218520000|2021-12-23 00:15:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640218540000|2021-12-23 00:15:40|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|3
1640218550000|2021-12-23 00:15:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640218560000|2021-12-23 00:16:00|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|5
1640218600000|2021-12-23 00:16:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640218620000|2021-12-23 00:17:00|966.8|961.8|966.9|961.9|967|962|966.8|961.8|4
1640218680000|2021-12-23 00:18:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640218810000|2021-12-23 00:20:10|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1640218850000|2021-12-23 00:20:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640218870000|2021-12-23 00:21:10|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1640218890000|2021-12-23 00:21:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640218900000|2021-12-23 00:21:40|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1640218960000|2021-12-23 00:22:40|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|3
1640219030000|2021-12-23 00:23:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1640219040000|2021-12-23 00:24:00|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640219080000|2021-12-23 00:24:40|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|4
1640219090000|2021-12-23 00:24:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640219100000|2021-12-23 00:25:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640219110000|2021-12-23 00:25:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1640219180000|2021-12-23 00:26:20|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640219210000|2021-12-23 00:26:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1640219220000|2021-12-23 00:27:00|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1640219230000|2021-12-23 00:27:10|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1640219240000|2021-12-23 00:27:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640219250000|2021-12-23 00:27:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640219280000|2021-12-23 00:28:00|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|4
1640219350000|2021-12-23 00:29:10|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|3
1640219360000|2021-12-23 00:29:20|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|5
1640219400000|2021-12-23 00:30:00|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640219410000|2021-12-23 00:30:10|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|15
1640219430000|2021-12-23 00:30:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640219490000|2021-12-23 00:31:30|966.6|961.6|967|962|967.1|962.1|966.6|961.6|4
1640219520000|2021-12-23 00:32:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640219540000|2021-12-23 00:32:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640219580000|2021-12-23 00:33:00|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|2
1640219590000|2021-12-23 00:33:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640219610000|2021-12-23 00:33:30|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|2
1640219640000|2021-12-23 00:34:00|967.5|962.5|967.7|962.7|967.7|962.7|967.5|962.5|3
1640219660000|2021-12-23 00:34:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640219710000|2021-12-23 00:35:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640219730000|2021-12-23 00:35:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1640219740000|2021-12-23 00:35:40|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1640219750000|2021-12-23 00:35:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640219760000|2021-12-23 00:36:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640219810000|2021-12-23 00:36:50|968|963|968|963|968|963|968|963|1
1640219820000|2021-12-23 00:37:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640219870000|2021-12-23 00:37:50|968|963|968|963|968|963|968|963|1
1640219960000|2021-12-23 00:39:20|967.9|962.9|968|963|968|963|967.9|962.9|2
1640219970000|2021-12-23 00:39:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640219990000|2021-12-23 00:39:50|968|963|968|963|968|963|968|963|1
1640220010000|2021-12-23 00:40:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640220050000|2021-12-23 00:40:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640220060000|2021-12-23 00:41:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640220100000|2021-12-23 00:41:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640220110000|2021-12-23 00:41:50|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|17
1640220120000|2021-12-23 00:42:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|16
1640220130000|2021-12-23 00:42:10|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|4
1640220140000|2021-12-23 00:42:20|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|29
1640220150000|2021-12-23 00:42:30|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|31
1640220160000|2021-12-23 00:42:40|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|29
1640220170000|2021-12-23 00:42:50|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|11
1640220210000|2021-12-23 00:43:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640220220000|2021-12-23 00:43:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640220240000|2021-12-23 00:44:00|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640220250000|2021-12-23 00:44:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640220280000|2021-12-23 00:44:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640220290000|2021-12-23 00:44:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640220410000|2021-12-23 00:46:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640220420000|2021-12-23 00:47:00|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640220430000|2021-12-23 00:47:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640220450000|2021-12-23 00:47:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640220490000|2021-12-23 00:48:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640220530000|2021-12-23 00:48:50|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640220540000|2021-12-23 00:49:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640220610000|2021-12-23 00:50:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640220630000|2021-12-23 00:50:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640220640000|2021-12-23 00:50:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640220750000|2021-12-23 00:52:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640220800000|2021-12-23 00:53:20|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1640220840000|2021-12-23 00:54:00|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1640220850000|2021-12-23 00:54:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1640220870000|2021-12-23 00:54:30|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1640220920000|2021-12-23 00:55:20|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640220930000|2021-12-23 00:55:30|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640220940000|2021-12-23 00:55:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640220950000|2021-12-23 00:55:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1640220960000|2021-12-23 00:56:00|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640221110000|2021-12-23 00:58:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640221200000|2021-12-23 01:00:00|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1640221220000|2021-12-23 01:00:20|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|5
1640221230000|2021-12-23 01:00:30|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1640221240000|2021-12-23 01:00:40|967|962|967|962|967|962|967|962|1
1640221250000|2021-12-23 01:00:50|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640221260000|2021-12-23 01:01:00|966.8|961.8|967|962|967|962|966.8|961.8|3
1640221270000|2021-12-23 01:01:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640221280000|2021-12-23 01:01:20|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640221310000|2021-12-23 01:01:50|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1640221320000|2021-12-23 01:02:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640221330000|2021-12-23 01:02:10|967.4|962.4|967.3|962.3|967.4|962.4|967.2|962.2|8
1640221340000|2021-12-23 01:02:20|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640221360000|2021-12-23 01:02:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640221380000|2021-12-23 01:03:00|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|7
1640221390000|2021-12-23 01:03:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640221400000|2021-12-23 01:03:20|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|5
1640221430000|2021-12-23 01:03:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640221440000|2021-12-23 01:04:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1640221460000|2021-12-23 01:04:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|10
1640221500000|2021-12-23 01:05:00|966.6|961.6|967|962|967|962|966.6|961.6|2
1640221510000|2021-12-23 01:05:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640221520000|2021-12-23 01:05:20|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|3
1640221530000|2021-12-23 01:05:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640221540000|2021-12-23 01:05:40|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640221550000|2021-12-23 01:05:50|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1640221560000|2021-12-23 01:06:00|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640221580000|2021-12-23 01:06:20|967.3|962.3|967.4|962.4|967.5|962.5|967.3|962.3|4
1640221590000|2021-12-23 01:06:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640221600000|2021-12-23 01:06:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640221640000|2021-12-23 01:07:20|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640221680000|2021-12-23 01:08:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640221700000|2021-12-23 01:08:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640221760000|2021-12-23 01:09:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640221810000|2021-12-23 01:10:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640221820000|2021-12-23 01:10:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640221830000|2021-12-23 01:10:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640221840000|2021-12-23 01:10:40|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1640221850000|2021-12-23 01:10:50|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|2
1640221870000|2021-12-23 01:11:10|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1640221880000|2021-12-23 01:11:20|966.1|961.1|966.1|961.1|966.3|961.3|966.1|961.1|8
1640221890000|2021-12-23 01:11:30|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|2
1640221920000|2021-12-23 01:12:00|966|961|965.9|960.9|966|961|965.9|960.9|2
1640221940000|2021-12-23 01:12:20|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640221970000|2021-12-23 01:12:50|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1640221990000|2021-12-23 01:13:10|965.8|960.8|965.3|960.3|965.8|960.8|965.2|960.2|7
1640222000000|2021-12-23 01:13:20|965.4|960.4|965.3|960.3|965.5|960.5|965.2|960.2|8
1640222010000|2021-12-23 01:13:30|965.2|960.2|965.1|960.1|965.2|960.2|965|960|3
1640222020000|2021-12-23 01:13:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640222040000|2021-12-23 01:14:00|965.1|960.1|965|960|965.2|960.2|965|960|8
1640222050000|2021-12-23 01:14:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1640222060000|2021-12-23 01:14:20|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1640222070000|2021-12-23 01:14:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640222080000|2021-12-23 01:14:40|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|2
1640222090000|2021-12-23 01:14:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1640222100000|2021-12-23 01:15:00|965|960|965.1|960.1|965.1|960.1|965|960|2
1640222110000|2021-12-23 01:15:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|6
1640222120000|2021-12-23 01:15:20|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1640222130000|2021-12-23 01:15:30|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1640222140000|2021-12-23 01:15:40|965|960|965.4|960.4|965.4|960.4|965|960|2
1640222160000|2021-12-23 01:16:00|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1640222170000|2021-12-23 01:16:10|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|5
1640222180000|2021-12-23 01:16:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640222200000|2021-12-23 01:16:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640222210000|2021-12-23 01:16:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|4
1640222230000|2021-12-23 01:17:10|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1640222240000|2021-12-23 01:17:20|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1640222250000|2021-12-23 01:17:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|4
1640222260000|2021-12-23 01:17:40|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1640222270000|2021-12-23 01:17:50|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1640222280000|2021-12-23 01:18:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640222310000|2021-12-23 01:18:30|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|2
1640222320000|2021-12-23 01:18:40|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1640222330000|2021-12-23 01:18:50|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1640222340000|2021-12-23 01:19:00|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|4
1640222350000|2021-12-23 01:19:10|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1640222360000|2021-12-23 01:19:20|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|5
1640222370000|2021-12-23 01:19:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640222390000|2021-12-23 01:19:50|964.9|959.9|964|959|964.9|959.9|964|959|3
1640222410000|2021-12-23 01:20:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640222420000|2021-12-23 01:20:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640222440000|2021-12-23 01:20:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640222450000|2021-12-23 01:20:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640222460000|2021-12-23 01:21:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1640222470000|2021-12-23 01:21:10|963.9|958.9|963.9|958.9|964|959|963.8|958.8|5
1640222480000|2021-12-23 01:21:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640222490000|2021-12-23 01:21:30|964|959|964.1|959.1|964.1|959.1|964|959|2
1640222510000|2021-12-23 01:21:50|965|960|965.1|960.1|965.2|960.2|965|960|4
1640222520000|2021-12-23 01:22:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640222530000|2021-12-23 01:22:10|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1640222540000|2021-12-23 01:22:20|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1640222550000|2021-12-23 01:22:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1640222560000|2021-12-23 01:22:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640222570000|2021-12-23 01:22:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640222590000|2021-12-23 01:23:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1640222600000|2021-12-23 01:23:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640222620000|2021-12-23 01:23:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640222640000|2021-12-23 01:24:00|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1640222700000|2021-12-23 01:25:00|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1640222710000|2021-12-23 01:25:10|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1640222720000|2021-12-23 01:25:20|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640222730000|2021-12-23 01:25:30|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|4
1640222740000|2021-12-23 01:25:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640222750000|2021-12-23 01:25:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640222760000|2021-12-23 01:26:00|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|3
1640222770000|2021-12-23 01:26:10|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640222810000|2021-12-23 01:26:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640222830000|2021-12-23 01:27:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640222840000|2021-12-23 01:27:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1640222890000|2021-12-23 01:28:10|966.8|961.8|967|962|967.1|962.1|966.8|961.8|4
1640222930000|2021-12-23 01:28:50|967.1|962.1|967|962|967.1|962.1|967|962|2
1640222940000|2021-12-23 01:29:00|967.1|962.1|967|962|967.1|962.1|967|962|4
1640222950000|2021-12-23 01:29:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640222980000|2021-12-23 01:29:40|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|10
1640222990000|2021-12-23 01:29:50|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|17
1640223000000|2021-12-23 01:30:00|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|19
1640223010000|2021-12-23 01:30:10|967|962|967|962|967|962|967|962|1
1640223020000|2021-12-23 01:30:20|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1640223030000|2021-12-23 01:30:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640223040000|2021-12-23 01:30:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640223060000|2021-12-23 01:31:00|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1640223070000|2021-12-23 01:31:10|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640223080000|2021-12-23 01:31:20|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|3
1640223090000|2021-12-23 01:31:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1640223100000|2021-12-23 01:31:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640223110000|2021-12-23 01:31:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|6
1640223120000|2021-12-23 01:32:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640223130000|2021-12-23 01:32:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640223140000|2021-12-23 01:32:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1640223170000|2021-12-23 01:32:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|6
1640223230000|2021-12-23 01:33:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640223250000|2021-12-23 01:34:10|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640223330000|2021-12-23 01:35:30|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|3
1640223340000|2021-12-23 01:35:40|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1640223350000|2021-12-23 01:35:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640223360000|2021-12-23 01:36:00|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|5
1640223370000|2021-12-23 01:36:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640223410000|2021-12-23 01:36:50|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640223420000|2021-12-23 01:37:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640223430000|2021-12-23 01:37:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1640223440000|2021-12-23 01:37:20|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|7
1640223470000|2021-12-23 01:37:50|967.9|962.9|968|963|968|963|967.9|962.9|4
1640223490000|2021-12-23 01:38:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640223500000|2021-12-23 01:38:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640223530000|2021-12-23 01:38:50|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640223540000|2021-12-23 01:39:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|4
1640223550000|2021-12-23 01:39:10|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640223560000|2021-12-23 01:39:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640223570000|2021-12-23 01:39:30|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640223580000|2021-12-23 01:39:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640223600000|2021-12-23 01:40:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|12
1640223610000|2021-12-23 01:40:10|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640223630000|2021-12-23 01:40:30|967.9|962.9|968|963|968|963|967.9|962.9|2
1640223660000|2021-12-23 01:41:00|967.9|962.9|968|963|968|963|967.9|962.9|4
1640223680000|2021-12-23 01:41:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640223700000|2021-12-23 01:41:40|968|963|968|963|968|963|968|963|1
1640223720000|2021-12-23 01:42:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640223740000|2021-12-23 01:42:20|968|963|968|963|968.1|963.1|968|963|7
1640223770000|2021-12-23 01:42:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640223780000|2021-12-23 01:43:00|968|963|968.1|963.1|968.1|963.1|968|963|2
1640223800000|2021-12-23 01:43:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640223810000|2021-12-23 01:43:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640223830000|2021-12-23 01:43:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640223840000|2021-12-23 01:44:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640223850000|2021-12-23 01:44:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640223860000|2021-12-23 01:44:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1640223900000|2021-12-23 01:45:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640223920000|2021-12-23 01:45:20|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|5
1640223960000|2021-12-23 01:46:00|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640223970000|2021-12-23 01:46:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640223980000|2021-12-23 01:46:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640223990000|2021-12-23 01:46:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640224010000|2021-12-23 01:46:50|968.7|963.7|968.8|963.8|968.9|963.9|968.6|963.6|5
1640224030000|2021-12-23 01:47:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640224050000|2021-12-23 01:47:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640224080000|2021-12-23 01:48:00|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|6
1640224090000|2021-12-23 01:48:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640224100000|2021-12-23 01:48:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|11
1640224110000|2021-12-23 01:48:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640224120000|2021-12-23 01:48:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640224130000|2021-12-23 01:48:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640224140000|2021-12-23 01:49:00|969.4|964.4|968.9|963.9|969.4|964.4|968.8|963.8|11
1640224150000|2021-12-23 01:49:10|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|5
1640224200000|2021-12-23 01:50:00|969|964|969|964|969|964|969|964|1
1640224210000|2021-12-23 01:50:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640224220000|2021-12-23 01:50:20|969|964|969|964|969|964|968.9|963.9|3
1640224230000|2021-12-23 01:50:30|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1640224270000|2021-12-23 01:51:10|969|964|969|964|969|964|969|964|1
1640224280000|2021-12-23 01:51:20|968.9|963.9|969|964|969|964|968.9|963.9|6
1640224290000|2021-12-23 01:51:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640224300000|2021-12-23 01:51:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640224310000|2021-12-23 01:51:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640224320000|2021-12-23 01:52:00|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|3
1640224330000|2021-12-23 01:52:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640224380000|2021-12-23 01:53:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640224440000|2021-12-23 01:54:00|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|5
1640224450000|2021-12-23 01:54:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640224510000|2021-12-23 01:55:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640224520000|2021-12-23 01:55:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640224540000|2021-12-23 01:55:40|969.7|964.7|969.8|964.8|969.9|964.9|969.6|964.6|6
1640224550000|2021-12-23 01:55:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640224560000|2021-12-23 01:56:00|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640224570000|2021-12-23 01:56:10|970|965|970.1|965.1|970.2|965.2|970|965|4
1640224580000|2021-12-23 01:56:20|970|965|970|965|970|965|970|965|1
1640224590000|2021-12-23 01:56:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1640224620000|2021-12-23 01:57:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640224630000|2021-12-23 01:57:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640224650000|2021-12-23 01:57:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640224670000|2021-12-23 01:57:50|970.5|965.5|970.6|965.6|970.7|965.7|970.5|965.5|3
1640224690000|2021-12-23 01:58:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640224700000|2021-12-23 01:58:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640224710000|2021-12-23 01:58:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640224720000|2021-12-23 01:58:40|970.5|965.5|970.1|965.1|970.5|965.5|970.1|965.1|4
1640224730000|2021-12-23 01:58:50|970|965|970.2|965.2|970.2|965.2|970|965|2
1640224750000|2021-12-23 01:59:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640224770000|2021-12-23 01:59:30|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640224780000|2021-12-23 01:59:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640224790000|2021-12-23 01:59:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640224800000|2021-12-23 02:00:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1640224830000|2021-12-23 02:00:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640224840000|2021-12-23 02:00:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640224940000|2021-12-23 02:02:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640225000000|2021-12-23 02:03:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640225010000|2021-12-23 02:03:30|970.5|965.5|970.7|965.7|970.7|965.7|970.4|965.4|5
1640225020000|2021-12-23 02:03:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640225030000|2021-12-23 02:03:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640225040000|2021-12-23 02:04:00|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640225090000|2021-12-23 02:04:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640225100000|2021-12-23 02:05:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640225110000|2021-12-23 02:05:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640225120000|2021-12-23 02:05:20|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|2
1640225130000|2021-12-23 02:05:30|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|2
1640225150000|2021-12-23 02:05:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640225160000|2021-12-23 02:06:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640225170000|2021-12-23 02:06:10|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640225180000|2021-12-23 02:06:20|970|965|970|965|970|965|970|965|1
1640225200000|2021-12-23 02:06:40|970.1|965.1|970|965|970.2|965.2|970|965|12
1640225230000|2021-12-23 02:07:10|970.1|965.1|970|965|970.1|965.1|970|965|4
1640225260000|2021-12-23 02:07:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640225270000|2021-12-23 02:07:50|970|965|970.1|965.1|970.1|965.1|970|965|4
1640225300000|2021-12-23 02:08:20|970|965|970|965|970.1|965.1|969.9|964.9|5
1640225310000|2021-12-23 02:08:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640225320000|2021-12-23 02:08:40|970|965|969.9|964.9|970|965|969.9|964.9|4
1640225330000|2021-12-23 02:08:50|970|965|969.9|964.9|970|965|969.9|964.9|6
1640225340000|2021-12-23 02:09:00|970|965|969.9|964.9|970|965|969.9|964.9|10
1640225350000|2021-12-23 02:09:10|970|965|969.9|964.9|970|965|969.9|964.9|2
1640225360000|2021-12-23 02:09:20|970|965|969.9|964.9|970|965|969.9|964.9|4
1640225370000|2021-12-23 02:09:30|970|965|969.9|964.9|970|965|969.9|964.9|2
1640225380000|2021-12-23 02:09:40|970|965|970|965|970|965|970|965|1
1640225390000|2021-12-23 02:09:50|970.1|965.1|970|965|970.1|965.1|970|965|6
1640225400000|2021-12-23 02:10:00|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640225410000|2021-12-23 02:10:10|970|965|970.1|965.1|970.1|965.1|970|965|2
1640225420000|2021-12-23 02:10:20|970|965|970.1|965.1|970.1|965.1|970|965|2
1640225490000|2021-12-23 02:11:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640225520000|2021-12-23 02:12:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640225530000|2021-12-23 02:12:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|6
1640225540000|2021-12-23 02:12:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640225550000|2021-12-23 02:12:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1640225560000|2021-12-23 02:12:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|6
1640225570000|2021-12-23 02:12:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640225600000|2021-12-23 02:13:20|970|965|970.2|965.2|970.3|965.3|970|965|4
1640225610000|2021-12-23 02:13:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640225620000|2021-12-23 02:13:40|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640225640000|2021-12-23 02:14:00|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640225670000|2021-12-23 02:14:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640225680000|2021-12-23 02:14:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640225690000|2021-12-23 02:14:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640225700000|2021-12-23 02:15:00|970|965|970|965|970|965|970|965|1
1640225710000|2021-12-23 02:15:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640225740000|2021-12-23 02:15:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640225750000|2021-12-23 02:15:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640225760000|2021-12-23 02:16:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640225770000|2021-12-23 02:16:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640225780000|2021-12-23 02:16:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|6
1640225790000|2021-12-23 02:16:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640225820000|2021-12-23 02:17:00|969|964|969|964|969|964|969|964|1
1640225830000|2021-12-23 02:17:10|969.1|964.1|969|964|969.1|964.1|969|964|2
1640225920000|2021-12-23 02:18:40|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1640226020000|2021-12-23 02:20:20|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|3
1640226050000|2021-12-23 02:20:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640226060000|2021-12-23 02:21:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640226090000|2021-12-23 02:21:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640226100000|2021-12-23 02:21:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640226110000|2021-12-23 02:21:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640226120000|2021-12-23 02:22:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640226160000|2021-12-23 02:22:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640226170000|2021-12-23 02:22:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640226180000|2021-12-23 02:23:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640226210000|2021-12-23 02:23:30|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|7
1640226220000|2021-12-23 02:23:40|968.3|963.3|968.2|963.2|968.4|963.4|968.2|963.2|7
1640226230000|2021-12-23 02:23:50|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640226240000|2021-12-23 02:24:00|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|3
1640226250000|2021-12-23 02:24:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1640226260000|2021-12-23 02:24:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640226290000|2021-12-23 02:24:50|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|5
1640226310000|2021-12-23 02:25:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640226320000|2021-12-23 02:25:20|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1640226370000|2021-12-23 02:26:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640226390000|2021-12-23 02:26:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640226400000|2021-12-23 02:26:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640226410000|2021-12-23 02:26:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640226420000|2021-12-23 02:27:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640226440000|2021-12-23 02:27:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640226450000|2021-12-23 02:27:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|10
1640226470000|2021-12-23 02:27:50|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640226530000|2021-12-23 02:28:50|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1640226540000|2021-12-23 02:29:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1640226550000|2021-12-23 02:29:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640226560000|2021-12-23 02:29:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1640226570000|2021-12-23 02:29:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640226600000|2021-12-23 02:30:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1640226620000|2021-12-23 02:30:20|967.9|962.9|968|963|968|963|967.9|962.9|2
1640226630000|2021-12-23 02:30:30|967.9|962.9|968|963|968|963|967.9|962.9|6
1640226640000|2021-12-23 02:30:40|967.9|962.9|967.9|962.9|968|963|967.9|962.9|5
1640226650000|2021-12-23 02:30:50|968|963|967.8|962.8|968|963|967.7|962.7|7
1640226660000|2021-12-23 02:31:00|967.7|962.7|967.5|962.5|967.7|962.7|967.4|962.4|4
1640226670000|2021-12-23 02:31:10|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|2
1640226680000|2021-12-23 02:31:20|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640226690000|2021-12-23 02:31:30|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640226700000|2021-12-23 02:31:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640226720000|2021-12-23 02:32:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640226740000|2021-12-23 02:32:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640226750000|2021-12-23 02:32:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640226760000|2021-12-23 02:32:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640226770000|2021-12-23 02:32:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640226790000|2021-12-23 02:33:10|967.9|962.9|967.9|962.9|968|963|967.9|962.9|5
1640226810000|2021-12-23 02:33:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640226820000|2021-12-23 02:33:40|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|3
1640226830000|2021-12-23 02:33:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640226880000|2021-12-23 02:34:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640226890000|2021-12-23 02:34:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640227020000|2021-12-23 02:37:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640227050000|2021-12-23 02:37:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640227070000|2021-12-23 02:37:50|967.9|962.9|968|963|968|963|967.9|962.9|2
1640227200000|2021-12-23 02:40:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640227240000|2021-12-23 02:40:40|968|963|968|963|968|963|968|963|1
1640227370000|2021-12-23 02:42:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640227390000|2021-12-23 02:43:10|968|963|967.9|962.9|968|963|967.9|962.9|2
1640227400000|2021-12-23 02:43:20|968|963|968|963|968|963|968|963|1
1640227430000|2021-12-23 02:43:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640227440000|2021-12-23 02:44:00|968|963|967.9|962.9|968|963|967.9|962.9|4
1640227480000|2021-12-23 02:44:40|968|963|967.9|962.9|968|963|967.9|962.9|2
1640227560000|2021-12-23 02:46:00|968|963|967.9|962.9|968|963|967.9|962.9|2
1640227610000|2021-12-23 02:46:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640227620000|2021-12-23 02:47:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640227860000|2021-12-23 02:51:00|968|963|968|963|968|963|968|963|1
1640227870000|2021-12-23 02:51:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640227880000|2021-12-23 02:51:20|968|963|968|963|968|963|968|963|1
1640227890000|2021-12-23 02:51:30|967.9|962.9|968|963|968|963|967.9|962.9|2
1640227920000|2021-12-23 02:52:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640227930000|2021-12-23 02:52:10|968|963|968|963|968|963|968|963|1
1640227950000|2021-12-23 02:52:30|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1640227960000|2021-12-23 02:52:40|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1640227970000|2021-12-23 02:52:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640227980000|2021-12-23 02:53:00|967.9|962.9|968|963|968|963|967.9|962.9|4
1640227990000|2021-12-23 02:53:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640228000000|2021-12-23 02:53:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1640228060000|2021-12-23 02:54:20|968|963|968|963|968|963|968|963|1
1640228070000|2021-12-23 02:54:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640228160000|2021-12-23 02:56:00|968|963|967.9|962.9|968|963|967.9|962.9|2
1640228170000|2021-12-23 02:56:10|968.2|963.2|968.2|963.2|968.5|963.5|968.1|963.1|6
1640228200000|2021-12-23 02:56:40|968|963|968|963|968|963|968|963|1
1640228210000|2021-12-23 02:56:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640228260000|2021-12-23 02:57:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640228300000|2021-12-23 02:58:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640228310000|2021-12-23 02:58:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1640228330000|2021-12-23 02:58:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|5
1640228340000|2021-12-23 02:59:00|968.5|963.5|968.6|963.6|968.7|963.7|968.5|963.5|4
1640228390000|2021-12-23 02:59:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640228510000|2021-12-23 03:01:50|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640228520000|2021-12-23 03:02:00|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|4
1640228550000|2021-12-23 03:02:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640228560000|2021-12-23 03:02:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640228590000|2021-12-23 03:03:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1640228620000|2021-12-23 03:03:40|969|964|968.9|963.9|969|964|968.9|963.9|2
1640228630000|2021-12-23 03:03:50|969|964|968.9|963.9|969|964|968.9|963.9|2
1640228710000|2021-12-23 03:05:10|969|964|969|964|969|964|969|964|1
1640228760000|2021-12-23 03:06:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1640228820000|2021-12-23 03:07:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640228890000|2021-12-23 03:08:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640228950000|2021-12-23 03:09:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640228990000|2021-12-23 03:09:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640229000000|2021-12-23 03:10:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640229030000|2021-12-23 03:10:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640229040000|2021-12-23 03:10:40|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|11
1640229050000|2021-12-23 03:10:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640229080000|2021-12-23 03:11:20|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|3
1640229090000|2021-12-23 03:11:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640229100000|2021-12-23 03:11:40|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640229110000|2021-12-23 03:11:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640229120000|2021-12-23 03:12:00|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|3
1640229160000|2021-12-23 03:12:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640229190000|2021-12-23 03:13:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640229200000|2021-12-23 03:13:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640229230000|2021-12-23 03:13:50|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640229250000|2021-12-23 03:14:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640229270000|2021-12-23 03:14:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640229280000|2021-12-23 03:14:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640229290000|2021-12-23 03:14:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640229300000|2021-12-23 03:15:00|969|964|969|964|969|964|969|964|1
1640229340000|2021-12-23 03:15:40|968.9|963.9|969|964|969|964|968.9|963.9|4
1640229350000|2021-12-23 03:15:50|968.9|963.9|969|964|969|964|968.9|963.9|2
1640229370000|2021-12-23 03:16:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640229420000|2021-12-23 03:17:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640229430000|2021-12-23 03:17:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640229450000|2021-12-23 03:17:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640229460000|2021-12-23 03:17:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640229470000|2021-12-23 03:17:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640229480000|2021-12-23 03:18:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640229500000|2021-12-23 03:18:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1640229520000|2021-12-23 03:18:40|967.9|962.9|967.8|962.8|968.2|963.2|967.8|962.8|6
1640229530000|2021-12-23 03:18:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640229540000|2021-12-23 03:19:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640229550000|2021-12-23 03:19:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640229560000|2021-12-23 03:19:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640229570000|2021-12-23 03:19:30|968|963|968|963|968|963|968|963|1
1640229590000|2021-12-23 03:19:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640229600000|2021-12-23 03:20:00|968|963|968|963|968|963|968|963|1
1640229610000|2021-12-23 03:20:10|967.9|962.9|968|963|968|963|967.9|962.9|2
1640229660000|2021-12-23 03:21:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640229680000|2021-12-23 03:21:20|967.9|962.9|968|963|968|963|967.9|962.9|2
1640229690000|2021-12-23 03:21:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640229740000|2021-12-23 03:22:20|968|963|967.9|962.9|968|963|967.9|962.9|2
1640229750000|2021-12-23 03:22:30|968|963|968|963|968|963|968|963|1
1640229760000|2021-12-23 03:22:40|967.9|962.9|968|963|968|963|967.9|962.9|2
1640229770000|2021-12-23 03:22:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640229950000|2021-12-23 03:25:50|968|963|968|963|968|963|967.9|962.9|3
1640229960000|2021-12-23 03:26:00|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|2
1640229990000|2021-12-23 03:26:30|968.4|963.4|969|964|969|964|968.4|963.4|4
1640230000000|2021-12-23 03:26:40|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1640230020000|2021-12-23 03:27:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1640230050000|2021-12-23 03:27:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640230200000|2021-12-23 03:30:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640230260000|2021-12-23 03:31:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640230270000|2021-12-23 03:31:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640230320000|2021-12-23 03:32:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640230340000|2021-12-23 03:32:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640230350000|2021-12-23 03:32:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640230360000|2021-12-23 03:32:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1640230400000|2021-12-23 03:33:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640230440000|2021-12-23 03:34:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640230470000|2021-12-23 03:34:30|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640230540000|2021-12-23 03:35:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640230560000|2021-12-23 03:36:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640230600000|2021-12-23 03:36:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640230610000|2021-12-23 03:36:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640230620000|2021-12-23 03:37:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640230860000|2021-12-23 03:41:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640230900000|2021-12-23 03:41:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640230930000|2021-12-23 03:42:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640230970000|2021-12-23 03:42:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640230990000|2021-12-23 03:43:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640231000000|2021-12-23 03:43:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640231140000|2021-12-23 03:45:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640231150000|2021-12-23 03:45:50|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|5
1640231170000|2021-12-23 03:46:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640231180000|2021-12-23 03:46:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640231190000|2021-12-23 03:46:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640231200000|2021-12-23 03:46:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640231220000|2021-12-23 03:47:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640231250000|2021-12-23 03:47:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640231260000|2021-12-23 03:47:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640231310000|2021-12-23 03:48:30|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|6
1640231320000|2021-12-23 03:48:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|10
1640231330000|2021-12-23 03:48:50|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|6
1640231340000|2021-12-23 03:49:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|8
1640231350000|2021-12-23 03:49:10|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|5
1640231360000|2021-12-23 03:49:20|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|5
1640231370000|2021-12-23 03:49:30|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|12
1640231380000|2021-12-23 03:49:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640231390000|2021-12-23 03:49:50|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|4
1640231400000|2021-12-23 03:50:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|6
1640231430000|2021-12-23 03:50:30|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640231440000|2021-12-23 03:50:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|8
1640231460000|2021-12-23 03:51:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640231470000|2021-12-23 03:51:10|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|6
1640231480000|2021-12-23 03:51:20|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640231490000|2021-12-23 03:51:30|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|3
1640231720000|2021-12-23 03:55:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640231750000|2021-12-23 03:55:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640231760000|2021-12-23 03:56:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640231780000|2021-12-23 03:56:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640231810000|2021-12-23 03:56:50|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640231820000|2021-12-23 03:57:00|968.3|963.3|968.8|963.8|968.8|963.8|968.3|963.3|3
1640232030000|2021-12-23 04:00:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640232060000|2021-12-23 04:01:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640232130000|2021-12-23 04:02:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640232140000|2021-12-23 04:02:20|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|2
1640232150000|2021-12-23 04:02:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640232390000|2021-12-23 04:06:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640232420000|2021-12-23 04:07:00|969.1|964.1|969.6|964.6|969.6|964.6|969.1|964.1|3
1640232480000|2021-12-23 04:08:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640232520000|2021-12-23 04:08:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640232610000|2021-12-23 04:10:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640232620000|2021-12-23 04:10:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640232630000|2021-12-23 04:10:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640232640000|2021-12-23 04:10:40|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640232660000|2021-12-23 04:11:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1640232680000|2021-12-23 04:11:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1640232720000|2021-12-23 04:12:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640232730000|2021-12-23 04:12:10|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640232740000|2021-12-23 04:12:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640232750000|2021-12-23 04:12:30|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|7
1640232760000|2021-12-23 04:12:40|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|9
1640232770000|2021-12-23 04:12:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640232780000|2021-12-23 04:13:00|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640232790000|2021-12-23 04:13:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640232800000|2021-12-23 04:13:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640232840000|2021-12-23 04:14:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640232850000|2021-12-23 04:14:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640232860000|2021-12-23 04:14:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640232910000|2021-12-23 04:15:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640232980000|2021-12-23 04:16:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640233040000|2021-12-23 04:17:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640233140000|2021-12-23 04:19:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640233160000|2021-12-23 04:19:20|970|965|970|965|970|965|970|965|1
1640233190000|2021-12-23 04:19:50|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640233210000|2021-12-23 04:20:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640233240000|2021-12-23 04:20:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640233250000|2021-12-23 04:20:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640233270000|2021-12-23 04:21:10|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|3
1640233320000|2021-12-23 04:22:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640233330000|2021-12-23 04:22:10|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1640233340000|2021-12-23 04:22:20|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640233400000|2021-12-23 04:23:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640233440000|2021-12-23 04:24:00|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|2
1640233580000|2021-12-23 04:26:20|970|965|970|965|970|965|970|965|1
1640233610000|2021-12-23 04:26:50|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640233620000|2021-12-23 04:27:00|970|965|970|965|970|965|970|965|1
1640233640000|2021-12-23 04:27:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640233730000|2021-12-23 04:28:50|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|5
1640233740000|2021-12-23 04:29:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640233810000|2021-12-23 04:30:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640233820000|2021-12-23 04:30:20|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1640233840000|2021-12-23 04:30:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640233860000|2021-12-23 04:31:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640233870000|2021-12-23 04:31:10|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640233880000|2021-12-23 04:31:20|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640233890000|2021-12-23 04:31:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640233910000|2021-12-23 04:31:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640233920000|2021-12-23 04:32:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640233960000|2021-12-23 04:32:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640233970000|2021-12-23 04:32:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640234000000|2021-12-23 04:33:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640234010000|2021-12-23 04:33:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640234020000|2021-12-23 04:33:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|10
1640234040000|2021-12-23 04:34:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|5
1640234050000|2021-12-23 04:34:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640234060000|2021-12-23 04:34:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640234070000|2021-12-23 04:34:30|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640234150000|2021-12-23 04:35:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640234200000|2021-12-23 04:36:40|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640234220000|2021-12-23 04:37:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640234280000|2021-12-23 04:38:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640234300000|2021-12-23 04:38:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|6
1640234310000|2021-12-23 04:38:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640234320000|2021-12-23 04:38:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640234400000|2021-12-23 04:40:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640234410000|2021-12-23 04:40:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640234430000|2021-12-23 04:40:30|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|3
1640234440000|2021-12-23 04:40:40|970.6|965.6|970.7|965.7|970.7|965.7|970.4|965.4|4
1640234460000|2021-12-23 04:41:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640234480000|2021-12-23 04:41:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640234490000|2021-12-23 04:41:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640234500000|2021-12-23 04:41:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640234520000|2021-12-23 04:42:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640234540000|2021-12-23 04:42:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640234550000|2021-12-23 04:42:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640234590000|2021-12-23 04:43:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640234600000|2021-12-23 04:43:20|970.8|965.8|971.2|966.2|971.2|966.2|970.7|965.7|3
1640234610000|2021-12-23 04:43:30|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640234620000|2021-12-23 04:43:40|971.3|966.3|971.2|966.2|971.4|966.4|971.1|966.1|5
1640234640000|2021-12-23 04:44:00|971|966|971|966|971|966|971|966|1
1640234790000|2021-12-23 04:46:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640234910000|2021-12-23 04:48:30|971|966|971.3|966.3|971.3|966.3|971|966|2
1640234930000|2021-12-23 04:48:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640234940000|2021-12-23 04:49:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|14
1640234950000|2021-12-23 04:49:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640234960000|2021-12-23 04:49:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1640234970000|2021-12-23 04:49:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|6
1640234980000|2021-12-23 04:49:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640234990000|2021-12-23 04:49:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640235000000|2021-12-23 04:50:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640235010000|2021-12-23 04:50:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640235020000|2021-12-23 04:50:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|12
1640235030000|2021-12-23 04:50:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|18
1640235040000|2021-12-23 04:50:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|10
1640235050000|2021-12-23 04:50:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|14
1640235060000|2021-12-23 04:51:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|16
1640235070000|2021-12-23 04:51:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|9
1640235080000|2021-12-23 04:51:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1640235160000|2021-12-23 04:52:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640235170000|2021-12-23 04:52:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640235250000|2021-12-23 04:54:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640235270000|2021-12-23 04:54:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640235280000|2021-12-23 04:54:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1640235440000|2021-12-23 04:57:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640235450000|2021-12-23 04:57:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640235510000|2021-12-23 04:58:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640235560000|2021-12-23 04:59:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640235620000|2021-12-23 05:00:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1640235630000|2021-12-23 05:00:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1640235650000|2021-12-23 05:00:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640235660000|2021-12-23 05:01:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640235680000|2021-12-23 05:01:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640235710000|2021-12-23 05:01:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640235720000|2021-12-23 05:02:00|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1640235730000|2021-12-23 05:02:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1640235740000|2021-12-23 05:02:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640235760000|2021-12-23 05:02:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1640235770000|2021-12-23 05:02:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640235780000|2021-12-23 05:03:00|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|13
1640235910000|2021-12-23 05:05:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1640235930000|2021-12-23 05:05:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640236050000|2021-12-23 05:07:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640236060000|2021-12-23 05:07:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640236070000|2021-12-23 05:07:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1640236080000|2021-12-23 05:08:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640236120000|2021-12-23 05:08:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1640236130000|2021-12-23 05:08:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1640236240000|2021-12-23 05:10:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640236350000|2021-12-23 05:12:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640236390000|2021-12-23 05:13:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1640236400000|2021-12-23 05:13:20|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640236500000|2021-12-23 05:15:00|971|966|971|966|971|966|971|966|1
1640236510000|2021-12-23 05:15:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640236520000|2021-12-23 05:15:20|971|966|971|966|971|966|971|966|1
1640236570000|2021-12-23 05:16:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640236580000|2021-12-23 05:16:20|971|966|971|966|971.1|966.1|971|966|5
1640236610000|2021-12-23 05:16:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640236620000|2021-12-23 05:17:00|971|966|971.2|966.2|971.2|966.2|971|966|2
1640236760000|2021-12-23 05:19:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640236850000|2021-12-23 05:20:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640236860000|2021-12-23 05:21:00|971.8|966.8|972|967|972.1|967.1|971.8|966.8|4
1640236870000|2021-12-23 05:21:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640236890000|2021-12-23 05:21:30|972.3|967.3|972.5|967.5|972.6|967.6|972.3|967.3|4
1640236920000|2021-12-23 05:22:00|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|2
1640236930000|2021-12-23 05:22:10|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|3
1640237090000|2021-12-23 05:24:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640237100000|2021-12-23 05:25:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640237110000|2021-12-23 05:25:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1640237120000|2021-12-23 05:25:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|7
1640237140000|2021-12-23 05:25:40|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1640237150000|2021-12-23 05:25:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640237170000|2021-12-23 05:26:10|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1640237180000|2021-12-23 05:26:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640237190000|2021-12-23 05:26:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640237200000|2021-12-23 05:26:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640237210000|2021-12-23 05:26:50|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640237220000|2021-12-23 05:27:00|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1640237300000|2021-12-23 05:28:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640237340000|2021-12-23 05:29:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640237360000|2021-12-23 05:29:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640237400000|2021-12-23 05:30:00|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640237420000|2021-12-23 05:30:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640237430000|2021-12-23 05:30:30|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|3
1640237440000|2021-12-23 05:30:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640237460000|2021-12-23 05:31:00|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640237470000|2021-12-23 05:31:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640237480000|2021-12-23 05:31:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640237500000|2021-12-23 05:31:40|972.9|967.9|973.3|968.3|973.3|968.3|972.9|967.9|3
1640237510000|2021-12-23 05:31:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640237520000|2021-12-23 05:32:00|973.4|968.4|973.8|968.8|973.8|968.8|973.4|968.4|3
1640237540000|2021-12-23 05:32:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640237550000|2021-12-23 05:32:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640237560000|2021-12-23 05:32:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640237570000|2021-12-23 05:32:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640237580000|2021-12-23 05:33:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640237590000|2021-12-23 05:33:10|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|2
1640237600000|2021-12-23 05:33:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640237610000|2021-12-23 05:33:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640237630000|2021-12-23 05:33:50|974.4|969.4|974.3|969.3|974.6|969.6|974.3|969.3|7
1640237640000|2021-12-23 05:34:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1640237660000|2021-12-23 05:34:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640237670000|2021-12-23 05:34:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640237680000|2021-12-23 05:34:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640237700000|2021-12-23 05:35:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640237730000|2021-12-23 05:35:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640237740000|2021-12-23 05:35:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640237830000|2021-12-23 05:37:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640237880000|2021-12-23 05:38:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640237890000|2021-12-23 05:38:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640237900000|2021-12-23 05:38:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640237910000|2021-12-23 05:38:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640237920000|2021-12-23 05:38:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640237930000|2021-12-23 05:38:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640237950000|2021-12-23 05:39:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640238000000|2021-12-23 05:40:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640238050000|2021-12-23 05:40:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640238060000|2021-12-23 05:41:00|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|4
1640238070000|2021-12-23 05:41:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640238080000|2021-12-23 05:41:20|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|5
1640238090000|2021-12-23 05:41:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640238160000|2021-12-23 05:42:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640238220000|2021-12-23 05:43:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640238260000|2021-12-23 05:44:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640238290000|2021-12-23 05:44:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640238300000|2021-12-23 05:45:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|6
1640238330000|2021-12-23 05:45:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640238340000|2021-12-23 05:45:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640238350000|2021-12-23 05:45:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640238370000|2021-12-23 05:46:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640238380000|2021-12-23 05:46:20|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640238390000|2021-12-23 05:46:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640238420000|2021-12-23 05:47:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640238440000|2021-12-23 05:47:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640238480000|2021-12-23 05:48:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640238550000|2021-12-23 05:49:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640238560000|2021-12-23 05:49:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640238570000|2021-12-23 05:49:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640238590000|2021-12-23 05:49:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640238600000|2021-12-23 05:50:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640238610000|2021-12-23 05:50:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640238620000|2021-12-23 05:50:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640238630000|2021-12-23 05:50:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640238640000|2021-12-23 05:50:40|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640238650000|2021-12-23 05:50:50|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640238660000|2021-12-23 05:51:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640238670000|2021-12-23 05:51:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640238680000|2021-12-23 05:51:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640238690000|2021-12-23 05:51:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640238700000|2021-12-23 05:51:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640238710000|2021-12-23 05:51:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640238750000|2021-12-23 05:52:30|975|970|975|970|975|970|975|970|1
1640238830000|2021-12-23 05:53:50|975.1|970.1|975|970|975.1|970.1|975|970|4
1640238840000|2021-12-23 05:54:00|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1640238870000|2021-12-23 05:54:30|975|970|975.1|970.1|975.1|970.1|975|970|2
1640238880000|2021-12-23 05:54:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1640238920000|2021-12-23 05:55:20|975|970|975|970|975|970|975|970|1
1640238940000|2021-12-23 05:55:40|975.1|970.1|975|970|975.1|970.1|975|970|2
1640238960000|2021-12-23 05:56:00|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1640238970000|2021-12-23 05:56:10|975|970|975|970|975.1|970.1|975|970|3
1640238980000|2021-12-23 05:56:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640238990000|2021-12-23 05:56:30|975|970|975|970|975|970|975|970|1
1640239010000|2021-12-23 05:56:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640239020000|2021-12-23 05:57:00|975|970|975|970|975|970|975|970|1
1640239050000|2021-12-23 05:57:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640239090000|2021-12-23 05:58:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640239110000|2021-12-23 05:58:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640239140000|2021-12-23 05:59:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640239160000|2021-12-23 05:59:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640239170000|2021-12-23 05:59:30|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|4
1640239200000|2021-12-23 06:00:00|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|3
1640239210000|2021-12-23 06:00:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640239220000|2021-12-23 06:00:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|5
1640239240000|2021-12-23 06:00:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640239250000|2021-12-23 06:00:50|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640239260000|2021-12-23 06:01:00|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1640239270000|2021-12-23 06:01:10|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|3
1640239290000|2021-12-23 06:01:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640239300000|2021-12-23 06:01:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640239310000|2021-12-23 06:01:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640239320000|2021-12-23 06:02:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640239330000|2021-12-23 06:02:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640239340000|2021-12-23 06:02:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640239350000|2021-12-23 06:02:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640239380000|2021-12-23 06:03:00|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640239390000|2021-12-23 06:03:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|6
1640239400000|2021-12-23 06:03:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640239470000|2021-12-23 06:04:30|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1640239480000|2021-12-23 06:04:40|975|970|975|970|975|970|975|970|1
1640239490000|2021-12-23 06:04:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640239500000|2021-12-23 06:05:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640239510000|2021-12-23 06:05:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640239520000|2021-12-23 06:05:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640239530000|2021-12-23 06:05:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640239550000|2021-12-23 06:05:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1640239560000|2021-12-23 06:06:00|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|8
1640239570000|2021-12-23 06:06:10|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|4
1640239580000|2021-12-23 06:06:20|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640239590000|2021-12-23 06:06:30|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|5
1640239600000|2021-12-23 06:06:40|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|5
1640239610000|2021-12-23 06:06:50|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|8
1640239620000|2021-12-23 06:07:00|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|9
1640239630000|2021-12-23 06:07:10|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|2
1640239680000|2021-12-23 06:08:00|975.5|970.5|975.7|970.7|975.8|970.8|975.5|970.5|4
1640239690000|2021-12-23 06:08:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640239700000|2021-12-23 06:08:20|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640239710000|2021-12-23 06:08:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640239720000|2021-12-23 06:08:40|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1640239740000|2021-12-23 06:09:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640239750000|2021-12-23 06:09:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640239770000|2021-12-23 06:09:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640239800000|2021-12-23 06:10:00|975.1|970.1|975|970|975.1|970.1|974.9|969.9|3
1640239810000|2021-12-23 06:10:10|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|3
1640239820000|2021-12-23 06:10:20|975|970|975.2|970.2|975.2|970.2|975|970|3
1640239830000|2021-12-23 06:10:30|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640239840000|2021-12-23 06:10:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1640239850000|2021-12-23 06:10:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1640239860000|2021-12-23 06:11:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640239870000|2021-12-23 06:11:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640239880000|2021-12-23 06:11:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640239900000|2021-12-23 06:11:40|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640239910000|2021-12-23 06:11:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640239920000|2021-12-23 06:12:00|975.3|970.3|975.4|970.4|975.5|970.5|975.3|970.3|4
1640239950000|2021-12-23 06:12:30|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|3
1640239960000|2021-12-23 06:12:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640239970000|2021-12-23 06:12:50|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640239990000|2021-12-23 06:13:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640240000000|2021-12-23 06:13:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640240020000|2021-12-23 06:13:40|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640240030000|2021-12-23 06:13:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|5
1640240040000|2021-12-23 06:14:00|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1640240050000|2021-12-23 06:14:10|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|4
1640240060000|2021-12-23 06:14:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640240070000|2021-12-23 06:14:30|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640240080000|2021-12-23 06:14:40|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|4
1640240090000|2021-12-23 06:14:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640240100000|2021-12-23 06:15:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640240110000|2021-12-23 06:15:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640240120000|2021-12-23 06:15:20|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1640240160000|2021-12-23 06:16:00|975|970|975|970|975|970|975|970|1
1640240170000|2021-12-23 06:16:10|975.1|970.1|975|970|975.1|970.1|975|970|2
1640240180000|2021-12-23 06:16:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640240190000|2021-12-23 06:16:30|974.7|969.7|974.5|969.5|974.7|969.7|974.4|969.4|4
1640240200000|2021-12-23 06:16:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640240210000|2021-12-23 06:16:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640240220000|2021-12-23 06:17:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640240230000|2021-12-23 06:17:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640240240000|2021-12-23 06:17:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640240270000|2021-12-23 06:17:50|975|970|975|970|975|970|975|970|1
1640240280000|2021-12-23 06:18:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640240290000|2021-12-23 06:18:10|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|2
1640240300000|2021-12-23 06:18:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640240320000|2021-12-23 06:18:40|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|5
1640240330000|2021-12-23 06:18:50|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640240360000|2021-12-23 06:19:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640240370000|2021-12-23 06:19:30|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|4
1640240380000|2021-12-23 06:19:40|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|7
1640240400000|2021-12-23 06:20:00|975.1|970.1|974.9|969.9|975.2|970.2|974.9|969.9|6
1640240410000|2021-12-23 06:20:10|974.8|969.8|974.6|969.6|974.8|969.8|974.5|969.5|6
1640240420000|2021-12-23 06:20:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640240430000|2021-12-23 06:20:30|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|7
1640240440000|2021-12-23 06:20:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640240450000|2021-12-23 06:20:50|974.5|969.5|974.5|969.5|974.7|969.7|974.5|969.5|5
1640240460000|2021-12-23 06:21:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|7
1640240470000|2021-12-23 06:21:10|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|7
1640240480000|2021-12-23 06:21:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640240500000|2021-12-23 06:21:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1640240510000|2021-12-23 06:21:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640240520000|2021-12-23 06:22:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640240530000|2021-12-23 06:22:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1640240540000|2021-12-23 06:22:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640240580000|2021-12-23 06:23:00|974|969|974|969|974|969|974|969|1
1640240590000|2021-12-23 06:23:10|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1640240600000|2021-12-23 06:23:20|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1640240620000|2021-12-23 06:23:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640240630000|2021-12-23 06:23:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640240640000|2021-12-23 06:24:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1640240660000|2021-12-23 06:24:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640240670000|2021-12-23 06:24:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640240680000|2021-12-23 06:24:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640240710000|2021-12-23 06:25:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640240730000|2021-12-23 06:25:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640240740000|2021-12-23 06:25:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640240750000|2021-12-23 06:25:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640240760000|2021-12-23 06:26:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1640240770000|2021-12-23 06:26:10|973.6|968.6|973.5|968.5|973.6|968.6|973.4|968.4|4
1640240780000|2021-12-23 06:26:20|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640240790000|2021-12-23 06:26:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640240810000|2021-12-23 06:26:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640240820000|2021-12-23 06:27:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640240900000|2021-12-23 06:28:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640240930000|2021-12-23 06:28:50|974|969|974|969|974|969|974|969|1
1640240940000|2021-12-23 06:29:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640240950000|2021-12-23 06:29:10|974|969|974|969|974|969|974|969|1
1640240980000|2021-12-23 06:29:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640240990000|2021-12-23 06:29:50|974|969|974|969|974|969|973.9|968.9|3
1640241000000|2021-12-23 06:30:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1640241010000|2021-12-23 06:30:10|974|969|974|969|974|969|973.9|968.9|3
1640241020000|2021-12-23 06:30:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640241060000|2021-12-23 06:31:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640241080000|2021-12-23 06:31:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640241110000|2021-12-23 06:31:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640241120000|2021-12-23 06:32:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1640241130000|2021-12-23 06:32:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1640241140000|2021-12-23 06:32:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640241190000|2021-12-23 06:33:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640241200000|2021-12-23 06:33:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640241220000|2021-12-23 06:33:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640241230000|2021-12-23 06:33:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640241260000|2021-12-23 06:34:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640241270000|2021-12-23 06:34:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640241300000|2021-12-23 06:35:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640241340000|2021-12-23 06:35:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640241350000|2021-12-23 06:35:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640241360000|2021-12-23 06:36:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640241370000|2021-12-23 06:36:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640241380000|2021-12-23 06:36:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640241390000|2021-12-23 06:36:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640241440000|2021-12-23 06:37:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640241510000|2021-12-23 06:38:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640241530000|2021-12-23 06:38:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640241540000|2021-12-23 06:39:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640241550000|2021-12-23 06:39:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640241560000|2021-12-23 06:39:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640241570000|2021-12-23 06:39:30|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1640241580000|2021-12-23 06:39:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640241610000|2021-12-23 06:40:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640241620000|2021-12-23 06:40:20|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1640241630000|2021-12-23 06:40:30|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640241640000|2021-12-23 06:40:40|975|970|975|970|975|970|975|970|1
1640241650000|2021-12-23 06:40:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640241660000|2021-12-23 06:41:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640241680000|2021-12-23 06:41:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640241690000|2021-12-23 06:41:30|975.2|970.2|975.1|970.1|975.3|970.3|975.1|970.1|8
1640241700000|2021-12-23 06:41:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640241710000|2021-12-23 06:41:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640241720000|2021-12-23 06:42:00|975.2|970.2|975.4|970.4|975.4|970.4|975.1|970.1|5
1640241730000|2021-12-23 06:42:10|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1640241740000|2021-12-23 06:42:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640241750000|2021-12-23 06:42:30|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640241760000|2021-12-23 06:42:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640241770000|2021-12-23 06:42:50|975|970|974.9|969.9|975.1|970.1|974.9|969.9|4
1640241780000|2021-12-23 06:43:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640241790000|2021-12-23 06:43:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640241800000|2021-12-23 06:43:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640241820000|2021-12-23 06:43:40|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1640241830000|2021-12-23 06:43:50|974.6|969.6|974|969|974.6|969.6|974|969|3
1640241840000|2021-12-23 06:44:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640241860000|2021-12-23 06:44:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640241940000|2021-12-23 06:45:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640241950000|2021-12-23 06:45:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640241960000|2021-12-23 06:46:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640242020000|2021-12-23 06:47:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640242030000|2021-12-23 06:47:10|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|3
1640242040000|2021-12-23 06:47:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640242050000|2021-12-23 06:47:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640242060000|2021-12-23 06:47:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640242070000|2021-12-23 06:47:50|974.2|969.2|974|969|974.2|969.2|974|969|3
1640242080000|2021-12-23 06:48:00|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|8
1640242090000|2021-12-23 06:48:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|8
1640242100000|2021-12-23 06:48:20|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640242120000|2021-12-23 06:48:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|7
1640242130000|2021-12-23 06:48:50|974.3|969.3|974.7|969.7|974.7|969.7|974.2|969.2|15
1640242140000|2021-12-23 06:49:00|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|6
1640242170000|2021-12-23 06:49:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640242200000|2021-12-23 06:50:00|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1640242260000|2021-12-23 06:51:00|975|970|975|970|975|970|975|970|1
1640242270000|2021-12-23 06:51:10|975.1|970.1|975|970|975.1|970.1|975|970|2
1640242280000|2021-12-23 06:51:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640242300000|2021-12-23 06:51:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640242350000|2021-12-23 06:52:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640242360000|2021-12-23 06:52:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640242380000|2021-12-23 06:53:00|974.6|969.6|974.7|969.7|974.9|969.9|974.6|969.6|8
1640242390000|2021-12-23 06:53:10|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|7
1640242400000|2021-12-23 06:53:20|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640242410000|2021-12-23 06:53:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640242420000|2021-12-23 06:53:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640242430000|2021-12-23 06:53:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640242440000|2021-12-23 06:54:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640242460000|2021-12-23 06:54:20|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|3
1640242470000|2021-12-23 06:54:30|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|3
1640242480000|2021-12-23 06:54:40|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640242490000|2021-12-23 06:54:50|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1640242500000|2021-12-23 06:55:00|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|6
1640242510000|2021-12-23 06:55:10|976|971|976.1|971.1|976.1|971.1|976|971|6
1640242520000|2021-12-23 06:55:20|976|971|976|971|976|971|976|971|1
1640242540000|2021-12-23 06:55:40|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640242560000|2021-12-23 06:56:00|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|3
1640242570000|2021-12-23 06:56:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640242580000|2021-12-23 06:56:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640242590000|2021-12-23 06:56:30|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|7
1640242610000|2021-12-23 06:56:50|975.2|970.2|975|970|975.2|970.2|975|970|3
1640242620000|2021-12-23 06:57:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640242630000|2021-12-23 06:57:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|14
1640242640000|2021-12-23 06:57:20|975.3|970.3|975.2|970.2|975.4|970.4|975.1|970.1|16
1640242650000|2021-12-23 06:57:30|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|30
1640242660000|2021-12-23 06:57:40|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|12
1640242680000|2021-12-23 06:58:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640242730000|2021-12-23 06:58:50|975.4|970.4|975.4|970.4|975.4|970.4|975.2|970.2|3
1640242800000|2021-12-23 07:00:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640242920000|2021-12-23 07:02:00|975.9|970.9|976.2|971.2|976.2|971.2|975.9|970.9|3
1640242940000|2021-12-23 07:02:20|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640242960000|2021-12-23 07:02:40|976|971|976|971|976|971|976|971|1
1640242980000|2021-12-23 07:03:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640243030000|2021-12-23 07:03:50|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1640243040000|2021-12-23 07:04:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640243050000|2021-12-23 07:04:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640243060000|2021-12-23 07:04:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640243070000|2021-12-23 07:04:30|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640243090000|2021-12-23 07:04:50|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640243140000|2021-12-23 07:05:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1640243150000|2021-12-23 07:05:50|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1640243160000|2021-12-23 07:06:00|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1640243180000|2021-12-23 07:06:20|975.9|970.9|976|971|976|971|975.9|970.9|2
1640243190000|2021-12-23 07:06:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1640243200000|2021-12-23 07:06:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1640243210000|2021-12-23 07:06:50|976|971|976.3|971.3|976.3|971.3|976|971|3
1640243230000|2021-12-23 07:07:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640243240000|2021-12-23 07:07:20|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640243250000|2021-12-23 07:07:30|976.2|971.2|976|971|976.2|971.2|976|971|2
1640243260000|2021-12-23 07:07:40|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1640243270000|2021-12-23 07:07:50|976|971|976|971|976|971|976|971|1
1640243280000|2021-12-23 07:08:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640243290000|2021-12-23 07:08:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640243320000|2021-12-23 07:08:40|976|971|976|971|976|971|976|971|1
1640243350000|2021-12-23 07:09:10|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640243360000|2021-12-23 07:09:20|976|971|975.7|970.7|976.1|971.1|975.7|970.7|5
1640243370000|2021-12-23 07:09:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|6
1640243380000|2021-12-23 07:09:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640243390000|2021-12-23 07:09:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640243400000|2021-12-23 07:10:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1640243430000|2021-12-23 07:10:30|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1640243460000|2021-12-23 07:11:00|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640243470000|2021-12-23 07:11:10|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640243480000|2021-12-23 07:11:20|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1640243490000|2021-12-23 07:11:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|6
1640243500000|2021-12-23 07:11:40|975.6|970.6|975.9|970.9|975.9|970.9|975.6|970.6|6
1640243510000|2021-12-23 07:11:50|975.8|970.8|976.2|971.2|976.2|971.2|975.8|970.8|5
1640243520000|2021-12-23 07:12:00|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640243530000|2021-12-23 07:12:10|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|2
1640243540000|2021-12-23 07:12:20|976|971|976.1|971.1|976.2|971.2|976|971|3
1640243550000|2021-12-23 07:12:30|976|971|976.1|971.1|976.1|971.1|976|971|2
1640243590000|2021-12-23 07:13:10|976|971|976|971|976.1|971.1|976|971|3
1640243600000|2021-12-23 07:13:20|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1640243640000|2021-12-23 07:14:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640243660000|2021-12-23 07:14:20|976|971|976|971|976|971|976|971|1
1640243670000|2021-12-23 07:14:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640243700000|2021-12-23 07:15:00|976|971|976|971|976|971|975.9|970.9|3
1640243710000|2021-12-23 07:15:10|975.9|970.9|976|971|976|971|975.9|970.9|6
1640243720000|2021-12-23 07:15:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640243730000|2021-12-23 07:15:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640243750000|2021-12-23 07:15:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640243780000|2021-12-23 07:16:20|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640243800000|2021-12-23 07:16:40|976|971|976|971|976|971|976|971|1
1640243830000|2021-12-23 07:17:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640243870000|2021-12-23 07:17:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640243880000|2021-12-23 07:18:00|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640243890000|2021-12-23 07:18:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640243960000|2021-12-23 07:19:20|976.3|971.3|976.7|971.7|976.7|971.7|976.3|971.3|4
1640244010000|2021-12-23 07:20:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1640244060000|2021-12-23 07:21:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640244070000|2021-12-23 07:21:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640244110000|2021-12-23 07:21:50|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|5
1640244150000|2021-12-23 07:22:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640244180000|2021-12-23 07:23:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640244190000|2021-12-23 07:23:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640244210000|2021-12-23 07:23:30|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640244230000|2021-12-23 07:23:50|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|5
1640244240000|2021-12-23 07:24:00|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|3
1640244300000|2021-12-23 07:25:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640244310000|2021-12-23 07:25:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640244320000|2021-12-23 07:25:20|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640244330000|2021-12-23 07:25:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640244380000|2021-12-23 07:26:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640244390000|2021-12-23 07:26:30|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1640244400000|2021-12-23 07:26:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640244410000|2021-12-23 07:26:50|976|971|976|971|976|971|976|971|1
1640244420000|2021-12-23 07:27:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640244430000|2021-12-23 07:27:10|976|971|976|971|976|971|976|971|1
1640244440000|2021-12-23 07:27:20|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|2
1640244450000|2021-12-23 07:27:30|976|971|976.1|971.1|976.1|971.1|976|971|2
1640244460000|2021-12-23 07:27:40|976.2|971.2|976|971|976.2|971.2|976|971|5
1640244470000|2021-12-23 07:27:50|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|3
1640244480000|2021-12-23 07:28:00|976|971|975.9|970.9|976.1|971.1|975.9|970.9|4
1640244490000|2021-12-23 07:28:10|976|971|975.9|970.9|976|971|975.9|970.9|2
1640244520000|2021-12-23 07:28:40|975.8|970.8|975.8|970.8|975.9|970.9|975.7|970.7|6
1640244530000|2021-12-23 07:28:50|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|3
1640244540000|2021-12-23 07:29:00|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|7
1640244550000|2021-12-23 07:29:10|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640244560000|2021-12-23 07:29:20|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1640244570000|2021-12-23 07:29:30|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|5
1640244580000|2021-12-23 07:29:40|975.9|970.9|976|971|976|971|975.9|970.9|2
1640244590000|2021-12-23 07:29:50|975.9|970.9|976.2|971.2|976.2|971.2|975.9|970.9|6
1640244600000|2021-12-23 07:30:00|976.4|971.4|976.1|971.1|976.4|971.4|976.1|971.1|8
1640244610000|2021-12-23 07:30:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640244620000|2021-12-23 07:30:20|976.1|971.1|975.9|970.9|976.1|971.1|975.8|970.8|4
1640244630000|2021-12-23 07:30:30|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|10
1640244660000|2021-12-23 07:31:00|976|971|976|971|976|971|976|971|1
1640244750000|2021-12-23 07:32:30|976.1|971.1|976.4|971.4|976.4|971.4|976.1|971.1|4
1640244760000|2021-12-23 07:32:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640244770000|2021-12-23 07:32:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640244780000|2021-12-23 07:33:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640244790000|2021-12-23 07:33:10|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|3
1640244810000|2021-12-23 07:33:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640244850000|2021-12-23 07:34:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640244860000|2021-12-23 07:34:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640244870000|2021-12-23 07:34:30|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640244890000|2021-12-23 07:34:50|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|5
1640244910000|2021-12-23 07:35:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640244960000|2021-12-23 07:36:00|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640244990000|2021-12-23 07:36:30|977|972|977.3|972.3|977.3|972.3|977|972|3
1640245000000|2021-12-23 07:36:40|977.2|972.2|977.2|972.2|977.3|972.3|977.1|972.1|5
1640245010000|2021-12-23 07:36:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640245020000|2021-12-23 07:37:00|977.2|972.2|977.3|972.3|977.3|972.3|977.1|972.1|4
1640245030000|2021-12-23 07:37:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1640245050000|2021-12-23 07:37:30|977.2|972.2|977.1|972.1|977.2|972.2|977|972|3
1640245060000|2021-12-23 07:37:40|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640245070000|2021-12-23 07:37:50|977.3|972.3|977.8|972.8|977.9|972.9|977.3|972.3|5
1640245080000|2021-12-23 07:38:00|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640245090000|2021-12-23 07:38:10|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|4
1640245100000|2021-12-23 07:38:20|977.7|972.7|977.5|972.5|977.7|972.7|977.5|972.5|5
1640245120000|2021-12-23 07:38:40|977.7|972.7|977.5|972.5|977.7|972.7|977.4|972.4|4
1640245130000|2021-12-23 07:38:50|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|5
1640245140000|2021-12-23 07:39:00|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1640245150000|2021-12-23 07:39:10|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640245160000|2021-12-23 07:39:20|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|5
1640245170000|2021-12-23 07:39:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640245180000|2021-12-23 07:39:40|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640245190000|2021-12-23 07:39:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640245200000|2021-12-23 07:40:00|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|5
1640245220000|2021-12-23 07:40:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640245230000|2021-12-23 07:40:30|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1640245250000|2021-12-23 07:40:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640245260000|2021-12-23 07:41:00|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640245270000|2021-12-23 07:41:10|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640245280000|2021-12-23 07:41:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|4
1640245340000|2021-12-23 07:42:20|977.3|972.3|977.3|972.3|977.4|972.4|977.2|972.2|4
1640245350000|2021-12-23 07:42:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640245360000|2021-12-23 07:42:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640245380000|2021-12-23 07:43:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640245390000|2021-12-23 07:43:10|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640245410000|2021-12-23 07:43:30|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640245420000|2021-12-23 07:43:40|977.3|972.3|976.7|971.7|977.3|972.3|976.7|971.7|5
1640245430000|2021-12-23 07:43:50|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|4
1640245440000|2021-12-23 07:44:00|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|5
1640245450000|2021-12-23 07:44:10|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|3
1640245460000|2021-12-23 07:44:20|976.6|971.6|976.3|971.3|976.6|971.6|976.3|971.3|3
1640245470000|2021-12-23 07:44:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640245480000|2021-12-23 07:44:40|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640245490000|2021-12-23 07:44:50|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|5
1640245500000|2021-12-23 07:45:00|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1640245620000|2021-12-23 07:47:00|977|972|977|972|977|972|976.9|971.9|3
1640245640000|2021-12-23 07:47:20|977.1|972.1|977|972|977.1|972.1|977|972|2
1640245650000|2021-12-23 07:47:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640245670000|2021-12-23 07:47:50|977|972|977|972|977.1|972.1|977|972|5
1640245680000|2021-12-23 07:48:00|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|4
1640245690000|2021-12-23 07:48:10|977|972|976.9|971.9|977|972|976.9|971.9|2
1640245740000|2021-12-23 07:49:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640245750000|2021-12-23 07:49:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640245760000|2021-12-23 07:49:20|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640245800000|2021-12-23 07:50:00|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1640245810000|2021-12-23 07:50:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640245870000|2021-12-23 07:51:10|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|2
1640245880000|2021-12-23 07:51:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640245890000|2021-12-23 07:51:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640245900000|2021-12-23 07:51:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640245920000|2021-12-23 07:52:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640245930000|2021-12-23 07:52:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640245940000|2021-12-23 07:52:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640245950000|2021-12-23 07:52:30|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|4
1640245980000|2021-12-23 07:53:00|976|971|976|971|976|971|976|971|1
1640246020000|2021-12-23 07:53:40|975.9|970.9|975.5|970.5|975.9|970.9|975.5|970.5|6
1640246030000|2021-12-23 07:53:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640246040000|2021-12-23 07:54:00|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1640246050000|2021-12-23 07:54:10|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|9
1640246080000|2021-12-23 07:54:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1640246090000|2021-12-23 07:54:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640246120000|2021-12-23 07:55:20|975.9|970.9|976.3|971.3|976.3|971.3|975.8|970.8|4
1640246140000|2021-12-23 07:55:40|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640246150000|2021-12-23 07:55:50|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1640246160000|2021-12-23 07:56:00|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|2
1640246170000|2021-12-23 07:56:10|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640246180000|2021-12-23 07:56:20|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640246220000|2021-12-23 07:57:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640246230000|2021-12-23 07:57:10|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640246280000|2021-12-23 07:58:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640246290000|2021-12-23 07:58:10|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|4
1640246300000|2021-12-23 07:58:20|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640246330000|2021-12-23 07:58:50|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|13
1640246340000|2021-12-23 07:59:00|976.6|971.6|976.9|971.9|977|972|976.6|971.6|4
1640246360000|2021-12-23 07:59:20|977|972|976.9|971.9|977|972|976.9|971.9|2
1640246400000|2021-12-23 08:00:00|977|972|977|972|977.2|972.2|976.9|971.9|7
1640246410000|2021-12-23 08:00:10|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|7
1640246420000|2021-12-23 08:00:20|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640246450000|2021-12-23 08:00:50|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640246460000|2021-12-23 08:01:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640246470000|2021-12-23 08:01:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640246480000|2021-12-23 08:01:20|977.5|972.5|977.4|972.4|977.5|972.5|977.3|972.3|4
1640246490000|2021-12-23 08:01:30|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|8
1640246500000|2021-12-23 08:01:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640246520000|2021-12-23 08:02:00|977.7|972.7|977.7|972.7|977.8|972.8|977.6|972.6|7
1640246530000|2021-12-23 08:02:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640246540000|2021-12-23 08:02:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640246550000|2021-12-23 08:02:30|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640246560000|2021-12-23 08:02:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640246570000|2021-12-23 08:02:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640246580000|2021-12-23 08:03:00|977.4|972.4|977.2|972.2|977.8|972.8|977.2|972.2|10
1640246590000|2021-12-23 08:03:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640246600000|2021-12-23 08:03:20|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|5
1640246620000|2021-12-23 08:03:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640246630000|2021-12-23 08:03:50|977.8|972.8|978|973|978|973|977.8|972.8|3
1640246640000|2021-12-23 08:04:00|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1640246660000|2021-12-23 08:04:20|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1640246670000|2021-12-23 08:04:30|978|973|978|973|978|973|978|973|1
1640246680000|2021-12-23 08:04:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640246700000|2021-12-23 08:05:00|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640246710000|2021-12-23 08:05:10|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|3
1640246720000|2021-12-23 08:05:20|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640246730000|2021-12-23 08:05:30|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|3
1640246740000|2021-12-23 08:05:40|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|3
1640246750000|2021-12-23 08:05:50|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|4
1640246770000|2021-12-23 08:06:10|978|973|977.9|972.9|978|973|977.9|972.9|2
1640246780000|2021-12-23 08:06:20|978|973|977.9|972.9|978|973|977.9|972.9|4
1640246800000|2021-12-23 08:06:40|978|973|977.9|972.9|978|973|977.9|972.9|2
1640246820000|2021-12-23 08:07:00|978|973|978.1|973.1|978.1|973.1|978|973|2
1640246830000|2021-12-23 08:07:10|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1640246840000|2021-12-23 08:07:20|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640246870000|2021-12-23 08:07:50|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1640246880000|2021-12-23 08:08:00|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1640246890000|2021-12-23 08:08:10|978.2|973.2|978|973|978.2|973.2|978|973|2
1640246910000|2021-12-23 08:08:30|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|3
1640246920000|2021-12-23 08:08:40|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640246930000|2021-12-23 08:08:50|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|4
1640246940000|2021-12-23 08:09:00|977.6|972.6|977.4|972.4|977.7|972.7|977.4|972.4|7
1640246950000|2021-12-23 08:09:10|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|6
1640246960000|2021-12-23 08:09:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640246970000|2021-12-23 08:09:30|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1640246980000|2021-12-23 08:09:40|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640246990000|2021-12-23 08:09:50|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640247000000|2021-12-23 08:10:00|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|3
1640247020000|2021-12-23 08:10:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640247030000|2021-12-23 08:10:30|977.6|972.6|977.6|972.6|977.6|972.6|977.4|972.4|4
1640247040000|2021-12-23 08:10:40|977.7|972.7|977.4|972.4|977.7|972.7|977.4|972.4|4
1640247050000|2021-12-23 08:10:50|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640247060000|2021-12-23 08:11:00|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640247090000|2021-12-23 08:11:30|976.9|971.9|976.5|971.5|976.9|971.9|976.4|971.4|6
1640247100000|2021-12-23 08:11:40|977|972|977|972|977|972|977|972|1
1640247120000|2021-12-23 08:12:00|976.8|971.8|976.6|971.6|976.9|971.9|976.6|971.6|5
1640247130000|2021-12-23 08:12:10|976.5|971.5|976.2|971.2|976.5|971.5|976.1|971.1|6
1640247140000|2021-12-23 08:12:20|976.3|971.3|976.3|971.3|976.5|971.5|976.3|971.3|4
1640247150000|2021-12-23 08:12:30|976.4|971.4|976.3|971.3|976.4|971.4|976.2|971.2|6
1640247160000|2021-12-23 08:12:40|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1640247170000|2021-12-23 08:12:50|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640247180000|2021-12-23 08:13:00|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640247190000|2021-12-23 08:13:10|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640247200000|2021-12-23 08:13:20|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640247210000|2021-12-23 08:13:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640247220000|2021-12-23 08:13:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640247240000|2021-12-23 08:14:00|976.6|971.6|976.3|971.3|976.6|971.6|976.2|971.2|6
1640247250000|2021-12-23 08:14:10|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|2
1640247260000|2021-12-23 08:14:20|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640247280000|2021-12-23 08:14:40|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|6
1640247290000|2021-12-23 08:14:50|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1640247300000|2021-12-23 08:15:00|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640247310000|2021-12-23 08:15:10|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640247320000|2021-12-23 08:15:20|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640247340000|2021-12-23 08:15:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640247360000|2021-12-23 08:16:00|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640247370000|2021-12-23 08:16:10|977.8|972.8|977.5|972.5|977.8|972.8|977.5|972.5|4
1640247380000|2021-12-23 08:16:20|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|4
1640247390000|2021-12-23 08:16:30|977.6|972.6|977.6|972.6|977.7|972.7|977.5|972.5|11
1640247400000|2021-12-23 08:16:40|977.7|972.7|977.5|972.5|977.7|972.7|977.5|972.5|9
1640247430000|2021-12-23 08:17:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640247440000|2021-12-23 08:17:20|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1640247450000|2021-12-23 08:17:30|977.3|972.3|977.3|972.3|977.5|972.5|977.3|972.3|5
1640247470000|2021-12-23 08:17:50|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|3
1640247480000|2021-12-23 08:18:00|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640247490000|2021-12-23 08:18:10|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|3
1640247500000|2021-12-23 08:18:20|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1640247510000|2021-12-23 08:18:30|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640247530000|2021-12-23 08:18:50|977.5|972.5|977.5|972.5|977.5|972.5|977.3|972.3|3
1640247540000|2021-12-23 08:19:00|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1640247550000|2021-12-23 08:19:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640247560000|2021-12-23 08:19:20|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640247570000|2021-12-23 08:19:30|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1640247580000|2021-12-23 08:19:40|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640247590000|2021-12-23 08:19:50|977.1|972.1|976.8|971.8|977.1|972.1|976.7|971.7|11
1640247600000|2021-12-23 08:20:00|976.9|971.9|976.8|971.8|977|972|976.8|971.8|4
1640247610000|2021-12-23 08:20:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640247620000|2021-12-23 08:20:20|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640247640000|2021-12-23 08:20:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640247650000|2021-12-23 08:20:50|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1640247660000|2021-12-23 08:21:00|976.9|971.9|976.6|971.6|977|972|976.6|971.6|5
1640247670000|2021-12-23 08:21:10|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|6
1640247690000|2021-12-23 08:21:30|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|3
1640247710000|2021-12-23 08:21:50|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640247720000|2021-12-23 08:22:00|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640247740000|2021-12-23 08:22:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640247750000|2021-12-23 08:22:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640247760000|2021-12-23 08:22:40|976.7|971.7|976.9|971.9|976.9|971.9|976.6|971.6|8
1640247770000|2021-12-23 08:22:50|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|2
1640247790000|2021-12-23 08:23:10|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|4
1640247800000|2021-12-23 08:23:20|977.1|972.1|977.3|972.3|977.4|972.4|977.1|972.1|5
1640247820000|2021-12-23 08:23:40|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640247880000|2021-12-23 08:24:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640247900000|2021-12-23 08:25:00|977.5|972.5|977.2|972.2|977.5|972.5|977.2|972.2|4
1640247930000|2021-12-23 08:25:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640247950000|2021-12-23 08:25:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640247960000|2021-12-23 08:26:00|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|5
1640247970000|2021-12-23 08:26:10|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640247990000|2021-12-23 08:26:30|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|3
1640248010000|2021-12-23 08:26:50|977.1|972.1|977|972|977.2|972.2|977|972|4
1640248020000|2021-12-23 08:27:00|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640248030000|2021-12-23 08:27:10|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640248050000|2021-12-23 08:27:30|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1640248060000|2021-12-23 08:27:40|976.6|971.6|977|972|977|972|976.6|971.6|4
1640248070000|2021-12-23 08:27:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640248130000|2021-12-23 08:28:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640248140000|2021-12-23 08:29:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|6
1640248150000|2021-12-23 08:29:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640248160000|2021-12-23 08:29:20|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|9
1640248170000|2021-12-23 08:29:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640248190000|2021-12-23 08:29:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640248200000|2021-12-23 08:30:00|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|5
1640248220000|2021-12-23 08:30:20|977.4|972.4|977.3|972.3|977.5|972.5|977.3|972.3|4
1640248230000|2021-12-23 08:30:30|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640248240000|2021-12-23 08:30:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640248260000|2021-12-23 08:31:00|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1640248270000|2021-12-23 08:31:10|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|15
1640248280000|2021-12-23 08:31:20|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640248310000|2021-12-23 08:31:50|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|4
1640248320000|2021-12-23 08:32:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640248330000|2021-12-23 08:32:10|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|3
1640248340000|2021-12-23 08:32:20|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1640248350000|2021-12-23 08:32:30|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640248360000|2021-12-23 08:32:40|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640248380000|2021-12-23 08:33:00|977.6|972.6|977.5|972.5|977.7|972.7|977.5|972.5|6
1640248400000|2021-12-23 08:33:20|977.6|972.6|977.4|972.4|977.6|972.6|977.3|972.3|6
1640248410000|2021-12-23 08:33:30|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1640248440000|2021-12-23 08:34:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|4
1640248450000|2021-12-23 08:34:10|977.4|972.4|978|973|978|973|977.4|972.4|5
1640248470000|2021-12-23 08:34:30|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640248480000|2021-12-23 08:34:40|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640248490000|2021-12-23 08:34:50|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|4
1640248500000|2021-12-23 08:35:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640248510000|2021-12-23 08:35:10|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640248520000|2021-12-23 08:35:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640248530000|2021-12-23 08:35:30|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640248540000|2021-12-23 08:35:40|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640248550000|2021-12-23 08:35:50|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640248560000|2021-12-23 08:36:00|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|4
1640248580000|2021-12-23 08:36:20|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|3
1640248590000|2021-12-23 08:36:30|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640248610000|2021-12-23 08:36:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640248630000|2021-12-23 08:37:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640248650000|2021-12-23 08:37:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640248690000|2021-12-23 08:38:10|977|972|977|972|977|972|977|972|1
1640248700000|2021-12-23 08:38:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640248710000|2021-12-23 08:38:30|977|972|977|972|977|972|977|972|1
1640248720000|2021-12-23 08:38:40|977.1|972.1|977|972|977.1|972.1|977|972|2
1640248730000|2021-12-23 08:38:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640248740000|2021-12-23 08:39:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1640248750000|2021-12-23 08:39:10|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|5
1640248760000|2021-12-23 08:39:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640248780000|2021-12-23 08:39:40|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1640248790000|2021-12-23 08:39:50|977|972|976.9|971.9|977|972|976.9|971.9|4
1640248800000|2021-12-23 08:40:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640248810000|2021-12-23 08:40:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1640248820000|2021-12-23 08:40:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640248830000|2021-12-23 08:40:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640248840000|2021-12-23 08:40:40|976.8|971.8|976.9|971.9|976.9|971.9|976.7|971.7|4
1640248850000|2021-12-23 08:40:50|977|972|977|972|977|972|977|972|1
1640248860000|2021-12-23 08:41:00|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1640248870000|2021-12-23 08:41:10|977|972|976.9|971.9|977|972|976.9|971.9|2
1640248880000|2021-12-23 08:41:20|977|972|977|972|977|972|977|972|1
1640248890000|2021-12-23 08:41:30|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640248910000|2021-12-23 08:41:50|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640248920000|2021-12-23 08:42:00|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640248930000|2021-12-23 08:42:10|976.7|971.7|976.9|971.9|976.9|971.9|976.6|971.6|10
1640248940000|2021-12-23 08:42:20|977|972|977|972|977|972|976.9|971.9|9
1640248970000|2021-12-23 08:42:50|976.9|971.9|976.7|971.7|977|972|976.7|971.7|5
1640248980000|2021-12-23 08:43:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640248990000|2021-12-23 08:43:10|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640249010000|2021-12-23 08:43:30|977|972|976.9|971.9|977|972|976.9|971.9|2
1640249020000|2021-12-23 08:43:40|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1640249030000|2021-12-23 08:43:50|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640249040000|2021-12-23 08:44:00|976.6|971.6|976.2|971.2|976.6|971.6|976.2|971.2|10
1640249050000|2021-12-23 08:44:10|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1640249060000|2021-12-23 08:44:20|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640249080000|2021-12-23 08:44:40|976|971|976|971|976|971|976|971|1
1640249090000|2021-12-23 08:44:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640249100000|2021-12-23 08:45:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640249110000|2021-12-23 08:45:10|975.8|970.8|975.3|970.3|975.8|970.8|975.3|970.3|2
1640249120000|2021-12-23 08:45:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|4
1640249130000|2021-12-23 08:45:30|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|3
1640249140000|2021-12-23 08:45:40|975|970|975|970|975|970|975|970|1
1640249150000|2021-12-23 08:45:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640249160000|2021-12-23 08:46:00|975|970|975.2|970.2|975.3|970.3|975|970|5
1640249170000|2021-12-23 08:46:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640249180000|2021-12-23 08:46:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640249190000|2021-12-23 08:46:30|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640249200000|2021-12-23 08:46:40|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1640249210000|2021-12-23 08:46:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1640249220000|2021-12-23 08:47:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640249230000|2021-12-23 08:47:10|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|4
1640249250000|2021-12-23 08:47:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640249270000|2021-12-23 08:47:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640249280000|2021-12-23 08:48:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640249290000|2021-12-23 08:48:10|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640249300000|2021-12-23 08:48:20|974.2|969.2|973.9|968.9|974.2|969.2|973.8|968.8|11
1640249320000|2021-12-23 08:48:40|974|969|974|969|974|969|974|969|1
1640249330000|2021-12-23 08:48:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640249340000|2021-12-23 08:49:00|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|3
1640249350000|2021-12-23 08:49:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640249380000|2021-12-23 08:49:40|973.3|968.3|972.3|967.3|973.3|968.3|972.1|967.1|5
1640249390000|2021-12-23 08:49:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640249400000|2021-12-23 08:50:00|972.5|967.5|972.2|967.2|972.5|967.5|972|967|5
1640249410000|2021-12-23 08:50:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640249420000|2021-12-23 08:50:20|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|2
1640249430000|2021-12-23 08:50:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640249440000|2021-12-23 08:50:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640249460000|2021-12-23 08:51:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640249490000|2021-12-23 08:51:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640249510000|2021-12-23 08:51:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640249530000|2021-12-23 08:52:10|973.7|968.7|973.3|968.3|973.7|968.7|973.3|968.3|3
1640249550000|2021-12-23 08:52:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640249560000|2021-12-23 08:52:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640249580000|2021-12-23 08:53:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640249590000|2021-12-23 08:53:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640249600000|2021-12-23 08:53:20|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|6
1640249620000|2021-12-23 08:53:40|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|2
1640249630000|2021-12-23 08:53:50|974|969|975|970|975.1|970.1|974|969|7
1640249640000|2021-12-23 08:54:00|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640249660000|2021-12-23 08:54:20|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|5
1640249670000|2021-12-23 08:54:30|975.2|970.2|975|970|975.2|970.2|975|970|5
1640249680000|2021-12-23 08:54:40|975.1|970.1|974.6|969.6|975.2|970.2|974.5|969.5|15
1640249690000|2021-12-23 08:54:50|974.8|969.8|974.7|969.7|975|970|974.7|969.7|4
1640249700000|2021-12-23 08:55:00|974.4|969.4|974.7|969.7|974.7|969.7|974.4|969.4|3
1640249710000|2021-12-23 08:55:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640249720000|2021-12-23 08:55:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640249730000|2021-12-23 08:55:30|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|4
1640249760000|2021-12-23 08:56:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1640249800000|2021-12-23 08:56:40|975.1|970.1|974.9|969.9|975.2|970.2|974.9|969.9|4
1640249810000|2021-12-23 08:56:50|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1640249820000|2021-12-23 08:57:00|974.7|969.7|974.8|969.8|974.8|969.8|974.6|969.6|3
1640249830000|2021-12-23 08:57:10|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640249850000|2021-12-23 08:57:30|974.6|969.6|974.7|969.7|974.8|969.8|974.6|969.6|4
1640249860000|2021-12-23 08:57:40|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1640249880000|2021-12-23 08:58:00|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|3
1640249890000|2021-12-23 08:58:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640249920000|2021-12-23 08:58:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640249960000|2021-12-23 08:59:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640250000000|2021-12-23 09:00:00|973.9|968.9|974|969|974.1|969.1|973.7|968.7|7
1640250010000|2021-12-23 09:00:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1640250040000|2021-12-23 09:00:40|974|969|974.1|969.1|974.1|969.1|974|969|2
1640250050000|2021-12-23 09:00:50|974|969|974|969|974|969|974|969|1
1640250060000|2021-12-23 09:01:00|973.9|968.9|973.5|968.5|973.9|968.9|973.5|968.5|3
1640250070000|2021-12-23 09:01:10|973|968|972.8|967.8|973|968|972.8|967.8|3
1640250080000|2021-12-23 09:01:20|972.9|967.9|972.1|967.1|972.9|967.9|972|967|4
1640250090000|2021-12-23 09:01:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640250110000|2021-12-23 09:01:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640250120000|2021-12-23 09:02:00|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|5
1640250130000|2021-12-23 09:02:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640250160000|2021-12-23 09:02:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640250180000|2021-12-23 09:03:00|973|968|973|968|973|968|972.9|967.9|3
1640250220000|2021-12-23 09:03:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640250230000|2021-12-23 09:03:50|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|3
1640250240000|2021-12-23 09:04:00|972|967|972.2|967.2|972.2|967.2|972|967|3
1640250250000|2021-12-23 09:04:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640250260000|2021-12-23 09:04:20|972.6|967.6|972.3|967.3|972.9|967.9|972.3|967.3|6
1640250270000|2021-12-23 09:04:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640250280000|2021-12-23 09:04:40|972.6|967.6|973.2|968.2|973.3|968.3|972.6|967.6|9
1640250290000|2021-12-23 09:04:50|973.1|968.1|972.8|967.8|973.2|968.2|972.6|967.6|14
1640250300000|2021-12-23 09:05:00|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640250310000|2021-12-23 09:05:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640250320000|2021-12-23 09:05:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640250340000|2021-12-23 09:05:40|972.7|967.7|972.5|967.5|972.8|967.8|972.5|967.5|3
1640250350000|2021-12-23 09:05:50|972.6|967.6|972.5|967.5|972.6|967.6|972.3|967.3|3
1640250360000|2021-12-23 09:06:00|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1640250370000|2021-12-23 09:06:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640250380000|2021-12-23 09:06:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640250390000|2021-12-23 09:06:30|972.1|967.1|971.5|966.5|972.2|967.2|971.5|966.5|6
1640250400000|2021-12-23 09:06:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640250410000|2021-12-23 09:06:50|971|966|971|966|971|966|971|966|1
1640250430000|2021-12-23 09:07:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640250440000|2021-12-23 09:07:20|971|966|971|966|971.1|966.1|971|966|3
1640250450000|2021-12-23 09:07:30|971.4|966.4|971.6|966.6|971.8|966.8|971.4|966.4|5
1640250490000|2021-12-23 09:08:10|971.7|966.7|971.4|966.4|971.7|966.7|971.4|966.4|5
1640250500000|2021-12-23 09:08:20|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|2
1640250510000|2021-12-23 09:08:30|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1640250530000|2021-12-23 09:08:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640250540000|2021-12-23 09:09:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640250550000|2021-12-23 09:09:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1640250580000|2021-12-23 09:09:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640250590000|2021-12-23 09:09:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640250600000|2021-12-23 09:10:00|971|966|971|966|971|966|971|966|1
1640250620000|2021-12-23 09:10:20|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|4
1640250630000|2021-12-23 09:10:30|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640250640000|2021-12-23 09:10:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640250650000|2021-12-23 09:10:50|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|4
1640250660000|2021-12-23 09:11:00|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640250670000|2021-12-23 09:11:10|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|5
1640250680000|2021-12-23 09:11:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640250690000|2021-12-23 09:11:30|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640250700000|2021-12-23 09:11:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|10
1640250720000|2021-12-23 09:12:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640250730000|2021-12-23 09:12:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640250740000|2021-12-23 09:12:20|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|9
1640250750000|2021-12-23 09:12:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640250780000|2021-12-23 09:13:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640250800000|2021-12-23 09:13:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640250820000|2021-12-23 09:13:40|970.9|965.9|971.1|966.1|971.2|966.2|970.9|965.9|3
1640250840000|2021-12-23 09:14:00|971|966|971.1|966.1|971.1|966.1|971|966|2
1640250870000|2021-12-23 09:14:30|971|966|971|966|971|966|971|966|1
1640250900000|2021-12-23 09:15:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640250920000|2021-12-23 09:15:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640250960000|2021-12-23 09:16:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640250970000|2021-12-23 09:16:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640250980000|2021-12-23 09:16:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640251010000|2021-12-23 09:16:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1640251020000|2021-12-23 09:17:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640251040000|2021-12-23 09:17:20|971|966|970.8|965.8|971|966|970.8|965.8|2
1640251050000|2021-12-23 09:17:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640251110000|2021-12-23 09:18:30|971|966|971.1|966.1|971.1|966.1|971|966|2
1640251120000|2021-12-23 09:18:40|971|966|970.9|965.9|971.1|966.1|970.9|965.9|4
1640251150000|2021-12-23 09:19:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640251200000|2021-12-23 09:20:00|970.7|965.7|970.6|965.6|970.7|965.7|970.4|965.4|4
1640251210000|2021-12-23 09:20:10|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|3
1640251220000|2021-12-23 09:20:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640251260000|2021-12-23 09:21:00|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640251280000|2021-12-23 09:21:20|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640251320000|2021-12-23 09:22:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640251350000|2021-12-23 09:22:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1640251360000|2021-12-23 09:22:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|6
1640251370000|2021-12-23 09:22:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640251380000|2021-12-23 09:23:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640251440000|2021-12-23 09:24:00|970|965|969.2|964.2|970|965|969.1|964.1|7
1640251460000|2021-12-23 09:24:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640251470000|2021-12-23 09:24:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640251500000|2021-12-23 09:25:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640251510000|2021-12-23 09:25:10|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|3
1640251520000|2021-12-23 09:25:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640251550000|2021-12-23 09:25:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640251560000|2021-12-23 09:26:00|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640251580000|2021-12-23 09:26:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640251610000|2021-12-23 09:26:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640251620000|2021-12-23 09:27:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1640251630000|2021-12-23 09:27:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640251660000|2021-12-23 09:27:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1640251680000|2021-12-23 09:28:00|970.1|965.1|969.4|964.4|970.1|965.1|969.4|964.4|4
1640251690000|2021-12-23 09:28:10|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640251700000|2021-12-23 09:28:20|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|2
1640251720000|2021-12-23 09:28:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1640251730000|2021-12-23 09:28:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640251740000|2021-12-23 09:29:00|970|965|970.2|965.2|970.2|965.2|970|965|3
1640251750000|2021-12-23 09:29:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640251760000|2021-12-23 09:29:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640251770000|2021-12-23 09:29:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640251780000|2021-12-23 09:29:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640251790000|2021-12-23 09:29:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1640251800000|2021-12-23 09:30:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640251810000|2021-12-23 09:30:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640251820000|2021-12-23 09:30:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640251850000|2021-12-23 09:30:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640251860000|2021-12-23 09:31:00|970.6|965.6|970.9|965.9|970.9|965.9|970.6|965.6|9
1640251870000|2021-12-23 09:31:10|971|966|971|966|971|966|971|966|1
1640251880000|2021-12-23 09:31:20|971.1|966.1|971.4|966.4|971.4|966.4|971.1|966.1|3
1640251890000|2021-12-23 09:31:30|971.3|966.3|971|966|971.4|966.4|971|966|3
1640251900000|2021-12-23 09:31:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1640251910000|2021-12-23 09:31:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1640251920000|2021-12-23 09:32:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640251930000|2021-12-23 09:32:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640251940000|2021-12-23 09:32:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640251960000|2021-12-23 09:32:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640251970000|2021-12-23 09:32:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640251980000|2021-12-23 09:33:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640251990000|2021-12-23 09:33:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640252000000|2021-12-23 09:33:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640252010000|2021-12-23 09:33:30|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|2
1640252020000|2021-12-23 09:33:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1640252030000|2021-12-23 09:33:50|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|5
1640252040000|2021-12-23 09:34:00|972.1|967.1|971.6|966.6|972.1|967.1|971.5|966.5|4
1640252050000|2021-12-23 09:34:10|971|966|971|966|971|966|971|966|1
1640252060000|2021-12-23 09:34:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640252090000|2021-12-23 09:34:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640252110000|2021-12-23 09:35:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640252120000|2021-12-23 09:35:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640252140000|2021-12-23 09:35:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640252150000|2021-12-23 09:35:50|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|2
1640252160000|2021-12-23 09:36:00|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|3
1640252180000|2021-12-23 09:36:20|972|967|972|967|972|967|972|967|1
1640252220000|2021-12-23 09:37:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640252230000|2021-12-23 09:37:10|972|967|972.5|967.5|972.7|967.7|971.9|966.9|5
1640252240000|2021-12-23 09:37:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640252250000|2021-12-23 09:37:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640252260000|2021-12-23 09:37:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640252280000|2021-12-23 09:38:00|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640252290000|2021-12-23 09:38:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|10
1640252300000|2021-12-23 09:38:20|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|7
1640252310000|2021-12-23 09:38:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640252320000|2021-12-23 09:38:40|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640252330000|2021-12-23 09:38:50|972.5|967.5|972.5|967.5|972.7|967.7|972.5|967.5|4
1640252340000|2021-12-23 09:39:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640252370000|2021-12-23 09:39:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640252380000|2021-12-23 09:39:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640252400000|2021-12-23 09:40:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640252430000|2021-12-23 09:40:30|972.9|967.9|973.1|968.1|973.1|968.1|972.8|967.8|3
1640252450000|2021-12-23 09:40:50|973|968|972.9|967.9|973|968|972.9|967.9|2
1640252460000|2021-12-23 09:41:00|972.8|967.8|972.9|967.9|972.9|967.9|972.6|967.6|3
1640252480000|2021-12-23 09:41:20|972.8|967.8|972.5|967.5|973|968|972.5|967.5|4
1640252500000|2021-12-23 09:41:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640252520000|2021-12-23 09:42:00|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|2
1640252530000|2021-12-23 09:42:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640252540000|2021-12-23 09:42:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640252550000|2021-12-23 09:42:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640252570000|2021-12-23 09:42:50|972.7|967.7|972.4|967.4|972.7|967.7|972.4|967.4|2
1640252580000|2021-12-23 09:43:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640252590000|2021-12-23 09:43:10|972|967|971.9|966.9|972|967|971.9|966.9|2
1640252610000|2021-12-23 09:43:30|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|6
1640252620000|2021-12-23 09:43:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640252630000|2021-12-23 09:43:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640252640000|2021-12-23 09:44:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640252650000|2021-12-23 09:44:10|972|967|971.8|966.8|972|967|971.8|966.8|2
1640252660000|2021-12-23 09:44:20|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1640252670000|2021-12-23 09:44:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640252690000|2021-12-23 09:44:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640252700000|2021-12-23 09:45:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640252710000|2021-12-23 09:45:10|972.2|967.2|972.6|967.6|972.6|967.6|972.2|967.2|2
1640252730000|2021-12-23 09:45:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640252750000|2021-12-23 09:45:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640252800000|2021-12-23 09:46:40|972.7|967.7|972.9|967.9|973|968|972.7|967.7|4
1640252810000|2021-12-23 09:46:50|973.2|968.2|973|968|973.2|968.2|972.9|967.9|6
1640252820000|2021-12-23 09:47:00|973.1|968.1|973|968|973.1|968.1|973|968|2
1640252830000|2021-12-23 09:47:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640252840000|2021-12-23 09:47:20|973.2|968.2|973|968|973.2|968.2|973|968|2
1640252870000|2021-12-23 09:47:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640252880000|2021-12-23 09:48:00|973.4|968.4|974|969|974|969|973.3|968.3|5
1640252890000|2021-12-23 09:48:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640252910000|2021-12-23 09:48:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640252940000|2021-12-23 09:49:00|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|5
1640252950000|2021-12-23 09:49:10|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|9
1640252960000|2021-12-23 09:49:20|974.5|969.5|974.7|969.7|974.8|969.8|974.4|969.4|8
1640252970000|2021-12-23 09:49:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640253000000|2021-12-23 09:50:00|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640253020000|2021-12-23 09:50:20|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|2
1640253040000|2021-12-23 09:50:40|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|2
1640253050000|2021-12-23 09:50:50|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|2
1640253060000|2021-12-23 09:51:00|975.5|970.5|975.4|970.4|975.5|970.5|975.2|970.2|15
1640253080000|2021-12-23 09:51:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640253090000|2021-12-23 09:51:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640253110000|2021-12-23 09:51:50|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|3
1640253120000|2021-12-23 09:52:00|975.5|970.5|975.4|970.4|975.6|970.6|975.4|970.4|3
1640253140000|2021-12-23 09:52:20|975.3|970.3|975|970|975.3|970.3|975|970|2
1640253160000|2021-12-23 09:52:40|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1640253170000|2021-12-23 09:52:50|974|969|974|969|974|969|974|969|1
1640253180000|2021-12-23 09:53:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640253190000|2021-12-23 09:53:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640253220000|2021-12-23 09:53:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640253230000|2021-12-23 09:53:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640253250000|2021-12-23 09:54:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640253260000|2021-12-23 09:54:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1640253300000|2021-12-23 09:55:00|974.2|969.2|974.4|969.4|974.5|969.5|974.2|969.2|4
1640253310000|2021-12-23 09:55:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640253320000|2021-12-23 09:55:20|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|3
1640253380000|2021-12-23 09:56:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640253400000|2021-12-23 09:56:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640253420000|2021-12-23 09:57:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640253430000|2021-12-23 09:57:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640253440000|2021-12-23 09:57:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640253460000|2021-12-23 09:57:40|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|4
1640253470000|2021-12-23 09:57:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640253480000|2021-12-23 09:58:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640253490000|2021-12-23 09:58:10|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1640253520000|2021-12-23 09:58:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640253530000|2021-12-23 09:58:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640253600000|2021-12-23 10:00:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640253630000|2021-12-23 10:00:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640253660000|2021-12-23 10:01:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640253690000|2021-12-23 10:01:30|974|969|974|969|974|969|974|969|1
1640253700000|2021-12-23 10:01:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1640253720000|2021-12-23 10:02:00|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|2
1640253730000|2021-12-23 10:02:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640253810000|2021-12-23 10:03:30|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|2
1640253840000|2021-12-23 10:04:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|9
1640253860000|2021-12-23 10:04:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640253870000|2021-12-23 10:04:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|6
1640253880000|2021-12-23 10:04:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640253900000|2021-12-23 10:05:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640253910000|2021-12-23 10:05:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640253920000|2021-12-23 10:05:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640253950000|2021-12-23 10:05:50|974|969|974.2|969.2|974.2|969.2|974|969|2
1640253970000|2021-12-23 10:06:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640253980000|2021-12-23 10:06:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1640253990000|2021-12-23 10:06:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640254000000|2021-12-23 10:06:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640254010000|2021-12-23 10:06:50|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|3
1640254020000|2021-12-23 10:07:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640254030000|2021-12-23 10:07:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640254040000|2021-12-23 10:07:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640254050000|2021-12-23 10:07:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640254060000|2021-12-23 10:07:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640254090000|2021-12-23 10:08:10|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|4
1640254160000|2021-12-23 10:09:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|8
1640254180000|2021-12-23 10:09:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640254220000|2021-12-23 10:10:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640254320000|2021-12-23 10:12:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640254330000|2021-12-23 10:12:10|974.8|969.8|975|970|975|970|974.8|969.8|5
1640254340000|2021-12-23 10:12:20|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|2
1640254350000|2021-12-23 10:12:30|975|970|975.1|970.1|975.1|970.1|975|970|4
1640254360000|2021-12-23 10:12:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640254390000|2021-12-23 10:13:10|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640254440000|2021-12-23 10:14:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640254460000|2021-12-23 10:14:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640254470000|2021-12-23 10:14:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640254480000|2021-12-23 10:14:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640254500000|2021-12-23 10:15:00|974.8|969.8|975|970|975|970|974.8|969.8|3
1640254550000|2021-12-23 10:15:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1640254610000|2021-12-23 10:16:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640254620000|2021-12-23 10:17:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640254630000|2021-12-23 10:17:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640254650000|2021-12-23 10:17:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640254660000|2021-12-23 10:17:40|974.8|969.8|974.6|969.6|974.9|969.9|974.6|969.6|3
1640254700000|2021-12-23 10:18:20|974.5|969.5|974.8|969.8|974.8|969.8|974.5|969.5|2
1640254720000|2021-12-23 10:18:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640254730000|2021-12-23 10:18:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640254740000|2021-12-23 10:19:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640254760000|2021-12-23 10:19:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640254810000|2021-12-23 10:20:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640254850000|2021-12-23 10:20:50|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|2
1640254860000|2021-12-23 10:21:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640254870000|2021-12-23 10:21:10|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|2
1640254920000|2021-12-23 10:22:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640254930000|2021-12-23 10:22:10|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1640254940000|2021-12-23 10:22:20|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1640254970000|2021-12-23 10:22:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640254980000|2021-12-23 10:23:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640255010000|2021-12-23 10:23:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1640255020000|2021-12-23 10:23:40|973.6|968.6|973.7|968.7|973.8|968.8|973.6|968.6|4
1640255040000|2021-12-23 10:24:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640255050000|2021-12-23 10:24:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640255060000|2021-12-23 10:24:20|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1640255100000|2021-12-23 10:25:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640255120000|2021-12-23 10:25:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640255150000|2021-12-23 10:25:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640255160000|2021-12-23 10:26:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640255230000|2021-12-23 10:27:10|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|3
1640255240000|2021-12-23 10:27:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640255260000|2021-12-23 10:27:40|973.2|968.2|972.7|967.7|973.3|968.3|972.6|967.6|8
1640255300000|2021-12-23 10:28:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640255310000|2021-12-23 10:28:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640255320000|2021-12-23 10:28:40|972|967|972|967|972|967|972|967|1
1640255330000|2021-12-23 10:28:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640255340000|2021-12-23 10:29:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640255350000|2021-12-23 10:29:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640255370000|2021-12-23 10:29:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1640255410000|2021-12-23 10:30:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640255450000|2021-12-23 10:30:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640255510000|2021-12-23 10:31:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640255520000|2021-12-23 10:32:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640255530000|2021-12-23 10:32:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640255560000|2021-12-23 10:32:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640255580000|2021-12-23 10:33:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|4
1640255590000|2021-12-23 10:33:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640255600000|2021-12-23 10:33:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640255610000|2021-12-23 10:33:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640255630000|2021-12-23 10:33:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640255640000|2021-12-23 10:34:00|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1640255650000|2021-12-23 10:34:10|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|3
1640255670000|2021-12-23 10:34:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640255680000|2021-12-23 10:34:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640255730000|2021-12-23 10:35:30|973|968|973|968|973|968|973|968|1
1640255830000|2021-12-23 10:37:10|973.1|968.1|973|968|973.1|968.1|973|968|4
1640255860000|2021-12-23 10:37:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640255870000|2021-12-23 10:37:50|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640255880000|2021-12-23 10:38:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640255890000|2021-12-23 10:38:10|973|968|972.9|967.9|973|968|972.9|967.9|2
1640255910000|2021-12-23 10:38:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640255930000|2021-12-23 10:38:50|972.9|967.9|973|968|973|968|972.9|967.9|2
1640255940000|2021-12-23 10:39:00|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640255950000|2021-12-23 10:39:10|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1640255960000|2021-12-23 10:39:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640256020000|2021-12-23 10:40:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640256070000|2021-12-23 10:41:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640256080000|2021-12-23 10:41:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1640256100000|2021-12-23 10:41:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640256110000|2021-12-23 10:41:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640256120000|2021-12-23 10:42:00|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1640256130000|2021-12-23 10:42:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640256140000|2021-12-23 10:42:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640256160000|2021-12-23 10:42:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640256170000|2021-12-23 10:42:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640256190000|2021-12-23 10:43:10|972.9|967.9|973|968|973|968|972.9|967.9|2
1640256300000|2021-12-23 10:45:00|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640256340000|2021-12-23 10:45:40|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|5
1640256350000|2021-12-23 10:45:50|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1640256360000|2021-12-23 10:46:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640256380000|2021-12-23 10:46:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640256390000|2021-12-23 10:46:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640256410000|2021-12-23 10:46:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640256500000|2021-12-23 10:48:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640256530000|2021-12-23 10:48:50|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1640256540000|2021-12-23 10:49:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640256590000|2021-12-23 10:49:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640256620000|2021-12-23 10:50:20|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|5
1640256730000|2021-12-23 10:52:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640256740000|2021-12-23 10:52:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1640256780000|2021-12-23 10:53:00|973|968|973|968|973|968|972.9|967.9|7
1640256800000|2021-12-23 10:53:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640256840000|2021-12-23 10:54:00|973|968|973|968|973|968|973|968|1
1640256850000|2021-12-23 10:54:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640256860000|2021-12-23 10:54:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640256870000|2021-12-23 10:54:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640256940000|2021-12-23 10:55:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640256950000|2021-12-23 10:55:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640257060000|2021-12-23 10:57:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1640257070000|2021-12-23 10:57:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640257140000|2021-12-23 10:59:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640257200000|2021-12-23 11:00:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640257210000|2021-12-23 11:00:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640257220000|2021-12-23 11:00:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640257230000|2021-12-23 11:00:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|6
1640257250000|2021-12-23 11:00:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1640257270000|2021-12-23 11:01:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640257300000|2021-12-23 11:01:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640257320000|2021-12-23 11:02:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640257330000|2021-12-23 11:02:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640257350000|2021-12-23 11:02:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640257360000|2021-12-23 11:02:40|972|967|972|967|972|967|972|967|1
1640257380000|2021-12-23 11:03:00|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640257390000|2021-12-23 11:03:10|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640257420000|2021-12-23 11:03:40|972|967|972|967|972|967|972|967|1
1640257430000|2021-12-23 11:03:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640257440000|2021-12-23 11:04:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640257470000|2021-12-23 11:04:30|972|967|972|967|972|967|972|967|1
1640257480000|2021-12-23 11:04:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1640257490000|2021-12-23 11:04:50|971.9|966.9|972|967|972|967|971.9|966.9|6
1640257500000|2021-12-23 11:05:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640257510000|2021-12-23 11:05:10|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1640257520000|2021-12-23 11:05:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640257530000|2021-12-23 11:05:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640257540000|2021-12-23 11:05:40|972|967|972|967|972|967|972|967|1
1640257550000|2021-12-23 11:05:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640257570000|2021-12-23 11:06:10|972|967|972|967|972|967|972|967|1
1640257620000|2021-12-23 11:07:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640257650000|2021-12-23 11:07:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640257690000|2021-12-23 11:08:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640257740000|2021-12-23 11:09:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640257780000|2021-12-23 11:09:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640257810000|2021-12-23 11:10:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640257820000|2021-12-23 11:10:20|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|8
1640257830000|2021-12-23 11:10:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640257840000|2021-12-23 11:10:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1640257850000|2021-12-23 11:10:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640257860000|2021-12-23 11:11:00|971.8|966.8|971.9|966.9|972|967|971.8|966.8|4
1640257870000|2021-12-23 11:11:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640257890000|2021-12-23 11:11:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640257940000|2021-12-23 11:12:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640257950000|2021-12-23 11:12:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640257970000|2021-12-23 11:12:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|8
1640257980000|2021-12-23 11:13:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|6
1640257990000|2021-12-23 11:13:10|972|967|972.2|967.2|972.2|967.2|972|967|2
1640258000000|2021-12-23 11:13:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640258010000|2021-12-23 11:13:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640258020000|2021-12-23 11:13:40|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1640258030000|2021-12-23 11:13:50|972.4|967.4|972.8|967.8|972.8|967.8|972.4|967.4|3
1640258040000|2021-12-23 11:14:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1640258060000|2021-12-23 11:14:20|973|968|973|968|973|968|972.9|967.9|5
1640258070000|2021-12-23 11:14:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640258080000|2021-12-23 11:14:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640258090000|2021-12-23 11:14:50|973|968|973.1|968.1|973.1|968.1|973|968|4
1640258100000|2021-12-23 11:15:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640258110000|2021-12-23 11:15:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640258120000|2021-12-23 11:15:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640258140000|2021-12-23 11:15:40|972.3|967.3|972|967|972.3|967.3|972|967|3
1640258150000|2021-12-23 11:15:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640258160000|2021-12-23 11:16:00|972|967|972|967|972|967|972|967|1
1640258240000|2021-12-23 11:17:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640258250000|2021-12-23 11:17:30|972|967|972|967|972|967|971.9|966.9|3
1640258260000|2021-12-23 11:17:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1640258270000|2021-12-23 11:17:50|971.9|966.9|971.7|966.7|972|967|971.7|966.7|7
1640258300000|2021-12-23 11:18:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640258320000|2021-12-23 11:18:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640258330000|2021-12-23 11:18:50|971.7|966.7|971.4|966.4|971.7|966.7|971.4|966.4|2
1640258350000|2021-12-23 11:19:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640258380000|2021-12-23 11:19:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640258390000|2021-12-23 11:19:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640258400000|2021-12-23 11:20:00|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640258410000|2021-12-23 11:20:10|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|10
1640258420000|2021-12-23 11:20:20|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|4
1640258440000|2021-12-23 11:20:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640258460000|2021-12-23 11:21:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640258490000|2021-12-23 11:21:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640258510000|2021-12-23 11:21:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640258520000|2021-12-23 11:22:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640258540000|2021-12-23 11:22:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640258560000|2021-12-23 11:22:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640258570000|2021-12-23 11:22:50|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1640258620000|2021-12-23 11:23:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640258650000|2021-12-23 11:24:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1640258660000|2021-12-23 11:24:20|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|6
1640258670000|2021-12-23 11:24:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640258680000|2021-12-23 11:24:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640258690000|2021-12-23 11:24:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640258700000|2021-12-23 11:25:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640258710000|2021-12-23 11:25:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640258730000|2021-12-23 11:25:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640258790000|2021-12-23 11:26:30|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|9
1640258810000|2021-12-23 11:26:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1640258820000|2021-12-23 11:27:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640258830000|2021-12-23 11:27:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640258860000|2021-12-23 11:27:40|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640258880000|2021-12-23 11:28:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|9
1640258890000|2021-12-23 11:28:10|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|4
1640258940000|2021-12-23 11:29:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640258980000|2021-12-23 11:29:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1640258990000|2021-12-23 11:29:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640259000000|2021-12-23 11:30:00|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640259010000|2021-12-23 11:30:10|971.5|966.5|971.7|966.7|971.8|966.8|971.5|966.5|5
1640259020000|2021-12-23 11:30:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640259030000|2021-12-23 11:30:30|971.9|966.9|972|967|972|967|971.9|966.9|2
1640259050000|2021-12-23 11:30:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640259060000|2021-12-23 11:31:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640259090000|2021-12-23 11:31:30|971.9|966.9|972|967|972|967|971.9|966.9|2
1640259100000|2021-12-23 11:31:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640259110000|2021-12-23 11:31:50|972|967|972|967|972|967|972|967|1
1640259130000|2021-12-23 11:32:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640259150000|2021-12-23 11:32:30|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|3
1640259180000|2021-12-23 11:33:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640259190000|2021-12-23 11:33:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640259200000|2021-12-23 11:33:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640259310000|2021-12-23 11:35:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640259370000|2021-12-23 11:36:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640259400000|2021-12-23 11:36:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640259420000|2021-12-23 11:37:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640259430000|2021-12-23 11:37:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640259440000|2021-12-23 11:37:20|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|3
1640259450000|2021-12-23 11:37:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|9
1640259460000|2021-12-23 11:37:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640259470000|2021-12-23 11:37:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1640259480000|2021-12-23 11:38:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640259500000|2021-12-23 11:38:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640259520000|2021-12-23 11:38:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640259540000|2021-12-23 11:39:00|972|967|972|967|972.1|967.1|971.7|966.7|5
1640259550000|2021-12-23 11:39:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640259560000|2021-12-23 11:39:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640259580000|2021-12-23 11:39:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640259590000|2021-12-23 11:39:50|972.5|967.5|973|968|973|968|972.5|967.5|3
1640259610000|2021-12-23 11:40:10|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640259620000|2021-12-23 11:40:20|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1640259630000|2021-12-23 11:40:30|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640259640000|2021-12-23 11:40:40|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1640259650000|2021-12-23 11:40:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640259660000|2021-12-23 11:41:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640259670000|2021-12-23 11:41:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640259700000|2021-12-23 11:41:40|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|4
1640259720000|2021-12-23 11:42:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640259730000|2021-12-23 11:42:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640259810000|2021-12-23 11:43:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640259840000|2021-12-23 11:44:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|8
1640259850000|2021-12-23 11:44:10|972|967|972.2|967.2|972.2|967.2|972|967|2
1640259860000|2021-12-23 11:44:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|6
1640259870000|2021-12-23 11:44:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640259880000|2021-12-23 11:44:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|6
1640259890000|2021-12-23 11:44:50|972|967|972|967|972|967|972|967|1
1640259900000|2021-12-23 11:45:00|972.1|967.1|972.2|967.2|972.2|967.2|972|967|4
1640259910000|2021-12-23 11:45:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640259920000|2021-12-23 11:45:20|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1640259930000|2021-12-23 11:45:30|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1640259950000|2021-12-23 11:45:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640259990000|2021-12-23 11:46:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640260000000|2021-12-23 11:46:40|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|3
1640260010000|2021-12-23 11:46:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640260020000|2021-12-23 11:47:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640260050000|2021-12-23 11:47:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640260090000|2021-12-23 11:48:10|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1640260100000|2021-12-23 11:48:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640260110000|2021-12-23 11:48:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640260120000|2021-12-23 11:48:40|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|4
1640260130000|2021-12-23 11:48:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640260150000|2021-12-23 11:49:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640260160000|2021-12-23 11:49:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640260170000|2021-12-23 11:49:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640260180000|2021-12-23 11:49:40|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640260190000|2021-12-23 11:49:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1640260200000|2021-12-23 11:50:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640260220000|2021-12-23 11:50:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640260230000|2021-12-23 11:50:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1640260260000|2021-12-23 11:51:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1640260270000|2021-12-23 11:51:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640260280000|2021-12-23 11:51:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640260290000|2021-12-23 11:51:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640260300000|2021-12-23 11:51:40|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|2
1640260310000|2021-12-23 11:51:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640260370000|2021-12-23 11:52:50|972|967|972|967|972|967|972|967|1
1640260380000|2021-12-23 11:53:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640260410000|2021-12-23 11:53:30|972|967|972|967|972|967|972|967|1
1640260420000|2021-12-23 11:53:40|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1640260430000|2021-12-23 11:53:50|972|967|972|967|972|967|972|967|1
1640260470000|2021-12-23 11:54:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640260490000|2021-12-23 11:54:50|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|2
1640260500000|2021-12-23 11:55:00|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640260510000|2021-12-23 11:55:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640260530000|2021-12-23 11:55:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1640260540000|2021-12-23 11:55:40|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|11
1640260550000|2021-12-23 11:55:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640260560000|2021-12-23 11:56:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640260570000|2021-12-23 11:56:10|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|2
1640260600000|2021-12-23 11:56:40|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640260610000|2021-12-23 11:56:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640260620000|2021-12-23 11:57:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1640260630000|2021-12-23 11:57:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640260710000|2021-12-23 11:58:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|7
1640260720000|2021-12-23 11:58:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1640260730000|2021-12-23 11:58:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640260770000|2021-12-23 11:59:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640260790000|2021-12-23 11:59:50|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1640260800000|2021-12-23 12:00:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|10
1640260810000|2021-12-23 12:00:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|4
1640260820000|2021-12-23 12:00:20|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|5
1640260830000|2021-12-23 12:00:30|972|967|971.2|966.2|972.1|967.1|971.2|966.2|6
1640260840000|2021-12-23 12:00:40|971.3|966.3|971.5|966.5|971.6|966.6|971.3|966.3|5
1640260850000|2021-12-23 12:00:50|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|3
1640260860000|2021-12-23 12:01:00|971.3|966.3|971|966|971.3|966.3|971|966|3
1640260870000|2021-12-23 12:01:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640260890000|2021-12-23 12:01:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640260900000|2021-12-23 12:01:40|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|2
1640260910000|2021-12-23 12:01:50|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|3
1640260930000|2021-12-23 12:02:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640260940000|2021-12-23 12:02:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640260950000|2021-12-23 12:02:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640260960000|2021-12-23 12:02:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1640260970000|2021-12-23 12:02:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|6
1640260980000|2021-12-23 12:03:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640260990000|2021-12-23 12:03:10|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1640261000000|2021-12-23 12:03:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640261010000|2021-12-23 12:03:30|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|3
1640261020000|2021-12-23 12:03:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1640261030000|2021-12-23 12:03:50|970.6|965.6|970.5|965.5|970.7|965.7|970.5|965.5|4
1640261040000|2021-12-23 12:04:00|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640261050000|2021-12-23 12:04:10|970.5|965.5|970.1|965.1|970.5|965.5|970|965|6
1640261060000|2021-12-23 12:04:20|970|965|970.5|965.5|970.5|965.5|970|965|5
1640261070000|2021-12-23 12:04:30|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640261080000|2021-12-23 12:04:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640261090000|2021-12-23 12:04:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640261100000|2021-12-23 12:05:00|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1640261120000|2021-12-23 12:05:20|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640261130000|2021-12-23 12:05:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640261140000|2021-12-23 12:05:40|970.5|965.5|970.4|965.4|970.6|965.6|970.4|965.4|4
1640261150000|2021-12-23 12:05:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640261160000|2021-12-23 12:06:00|970.5|965.5|970.3|965.3|970.6|965.6|970.3|965.3|6
1640261170000|2021-12-23 12:06:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|6
1640261180000|2021-12-23 12:06:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640261200000|2021-12-23 12:06:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640261220000|2021-12-23 12:07:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640261230000|2021-12-23 12:07:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640261240000|2021-12-23 12:07:20|971|966|971.1|966.1|971.2|966.2|970.9|965.9|4
1640261250000|2021-12-23 12:07:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640261270000|2021-12-23 12:07:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640261280000|2021-12-23 12:08:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640261290000|2021-12-23 12:08:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640261330000|2021-12-23 12:08:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640261380000|2021-12-23 12:09:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640261390000|2021-12-23 12:09:50|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640261400000|2021-12-23 12:10:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640261410000|2021-12-23 12:10:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|10
1640261430000|2021-12-23 12:10:30|970|965|970|965|970|965|970|965|1
1640261440000|2021-12-23 12:10:40|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|2
1640261450000|2021-12-23 12:10:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640261470000|2021-12-23 12:11:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640261480000|2021-12-23 12:11:20|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|3
1640261490000|2021-12-23 12:11:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640261520000|2021-12-23 12:12:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|6
1640261530000|2021-12-23 12:12:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640261540000|2021-12-23 12:12:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640261550000|2021-12-23 12:12:30|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|3
1640261560000|2021-12-23 12:12:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640261570000|2021-12-23 12:12:50|970.9|965.9|971.3|966.3|971.6|966.6|970.8|965.8|7
1640261590000|2021-12-23 12:13:10|971|966|970.9|965.9|971.1|966.1|970.9|965.9|4
1640261600000|2021-12-23 12:13:20|971|966|971|966|971|966|971|966|1
1640261620000|2021-12-23 12:13:40|970.8|965.8|970.3|965.3|970.8|965.8|970.2|965.2|4
1640261630000|2021-12-23 12:13:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640261640000|2021-12-23 12:14:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1640261650000|2021-12-23 12:14:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640261660000|2021-12-23 12:14:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640261680000|2021-12-23 12:14:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640261690000|2021-12-23 12:14:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640261700000|2021-12-23 12:15:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640261770000|2021-12-23 12:16:10|970|965|970|965|970.1|965.1|970|965|3
1640261780000|2021-12-23 12:16:20|970.1|965.1|970.1|965.1|970.1|965.1|970|965|5
1640261790000|2021-12-23 12:16:30|970|965|969.8|964.8|970|965|969.8|964.8|3
1640261800000|2021-12-23 12:16:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640261810000|2021-12-23 12:16:50|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640261820000|2021-12-23 12:17:00|969.7|964.7|969.2|964.2|969.7|964.7|969.2|964.2|7
1640261840000|2021-12-23 12:17:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640261870000|2021-12-23 12:17:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640261880000|2021-12-23 12:18:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640261890000|2021-12-23 12:18:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640261900000|2021-12-23 12:18:20|969.2|964.2|969.1|964.1|969.2|964.2|969|964|5
1640261910000|2021-12-23 12:18:30|969|964|969|964|969.1|964.1|969|964|3
1640261920000|2021-12-23 12:18:40|968.8|963.8|968.5|963.5|968.8|963.8|968.4|963.4|6
1640261930000|2021-12-23 12:18:50|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|3
1640261940000|2021-12-23 12:19:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640261950000|2021-12-23 12:19:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640261970000|2021-12-23 12:19:30|968.5|963.5|968.6|963.6|968.6|963.6|968.3|963.3|5
1640261980000|2021-12-23 12:19:40|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|5
1640261990000|2021-12-23 12:19:50|968.6|963.6|968.7|963.7|968.7|963.7|968.5|963.5|5
1640262000000|2021-12-23 12:20:00|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640262010000|2021-12-23 12:20:10|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640262020000|2021-12-23 12:20:20|968.7|963.7|969.1|964.1|969.1|964.1|968.7|963.7|5
1640262030000|2021-12-23 12:20:30|969|964|968.9|963.9|969|964|968.8|963.8|4
1640262040000|2021-12-23 12:20:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640262050000|2021-12-23 12:20:50|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|8
1640262060000|2021-12-23 12:21:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640262070000|2021-12-23 12:21:10|968.7|963.7|968.4|963.4|968.7|963.7|968.4|963.4|10
1640262080000|2021-12-23 12:21:20|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1640262090000|2021-12-23 12:21:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640262100000|2021-12-23 12:21:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640262110000|2021-12-23 12:21:50|968.6|963.6|968.9|963.9|968.9|963.9|968.6|963.6|3
1640262120000|2021-12-23 12:22:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640262130000|2021-12-23 12:22:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640262140000|2021-12-23 12:22:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640262150000|2021-12-23 12:22:30|969|964|969|964|969|964|969|964|1
1640262160000|2021-12-23 12:22:40|969.1|964.1|968.7|963.7|969.1|964.1|968.7|963.7|3
1640262170000|2021-12-23 12:22:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640262180000|2021-12-23 12:23:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1640262200000|2021-12-23 12:23:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640262210000|2021-12-23 12:23:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640262240000|2021-12-23 12:24:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640262250000|2021-12-23 12:24:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1640262260000|2021-12-23 12:24:20|968.4|963.4|968.2|963.2|968.4|963.4|968.1|963.1|9
1640262270000|2021-12-23 12:24:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640262280000|2021-12-23 12:24:40|968.3|963.3|968.6|963.6|968.7|963.7|968.3|963.3|5
1640262290000|2021-12-23 12:24:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640262300000|2021-12-23 12:25:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640262310000|2021-12-23 12:25:10|968.7|963.7|968.8|963.8|969|964|968.7|963.7|4
1640262320000|2021-12-23 12:25:20|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640262330000|2021-12-23 12:25:30|969.1|964.1|969|964|969.1|964.1|969|964|2
1640262340000|2021-12-23 12:25:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640262350000|2021-12-23 12:25:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640262360000|2021-12-23 12:26:00|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1640262370000|2021-12-23 12:26:10|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|5
1640262380000|2021-12-23 12:26:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1640262390000|2021-12-23 12:26:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1640262460000|2021-12-23 12:27:40|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|3
1640262470000|2021-12-23 12:27:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1640262490000|2021-12-23 12:28:10|968|963|968|963|968|963|968|963|1
1640262500000|2021-12-23 12:28:20|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640262510000|2021-12-23 12:28:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640262530000|2021-12-23 12:28:50|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1640262540000|2021-12-23 12:29:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640262550000|2021-12-23 12:29:10|967.7|962.7|967.5|962.5|967.8|962.8|967.3|962.3|5
1640262560000|2021-12-23 12:29:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640262570000|2021-12-23 12:29:30|967.4|962.4|967.9|962.9|967.9|962.9|967.4|962.4|5
1640262580000|2021-12-23 12:29:40|968|963|968.1|963.1|968.1|963.1|968|963|4
1640262590000|2021-12-23 12:29:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640262600000|2021-12-23 12:30:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1640262610000|2021-12-23 12:30:10|968.1|963.1|967.8|962.8|968.3|963.3|967.8|962.8|6
1640262620000|2021-12-23 12:30:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640262640000|2021-12-23 12:30:40|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640262740000|2021-12-23 12:32:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640262770000|2021-12-23 12:32:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640262780000|2021-12-23 12:33:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1640262790000|2021-12-23 12:33:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640262800000|2021-12-23 12:33:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640262820000|2021-12-23 12:33:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640262850000|2021-12-23 12:34:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640262860000|2021-12-23 12:34:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640262870000|2021-12-23 12:34:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640262890000|2021-12-23 12:34:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640262900000|2021-12-23 12:35:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640262930000|2021-12-23 12:35:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1640262950000|2021-12-23 12:35:50|967.9|962.9|968|963|968|963|967.9|962.9|2
1640262960000|2021-12-23 12:36:00|968.1|963.1|968|963|968.1|963.1|968|963|6
1640262970000|2021-12-23 12:36:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640262980000|2021-12-23 12:36:20|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640262990000|2021-12-23 12:36:30|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|3
1640263020000|2021-12-23 12:37:00|969|964|969|964|969|964|968.9|963.9|5
1640263030000|2021-12-23 12:37:10|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640263040000|2021-12-23 12:37:20|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640263050000|2021-12-23 12:37:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640263070000|2021-12-23 12:37:50|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|4
1640263100000|2021-12-23 12:38:20|969|964|968.9|963.9|969|964|968.9|963.9|2
1640263140000|2021-12-23 12:39:00|969|964|969|964|969|964|968.9|963.9|3
1640263150000|2021-12-23 12:39:10|968.9|963.9|969|964|969|964|968.9|963.9|4
1640263160000|2021-12-23 12:39:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1640263180000|2021-12-23 12:39:40|969.1|964.1|969|964|969.1|964.1|969|964|2
1640263190000|2021-12-23 12:39:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1640263200000|2021-12-23 12:40:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640263230000|2021-12-23 12:40:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640263250000|2021-12-23 12:40:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640263260000|2021-12-23 12:41:00|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640263270000|2021-12-23 12:41:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640263280000|2021-12-23 12:41:20|969|964|969|964|969|964|969|964|1
1640263290000|2021-12-23 12:41:30|968.9|963.9|969|964|969|964|968.9|963.9|2
1640263310000|2021-12-23 12:41:50|968.9|963.9|969|964|969|964|968.9|963.9|4
1640263320000|2021-12-23 12:42:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640263330000|2021-12-23 12:42:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640263340000|2021-12-23 12:42:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640263350000|2021-12-23 12:42:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640263360000|2021-12-23 12:42:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640263370000|2021-12-23 12:42:50|969|964|969|964|969|964|969|964|1
1640263380000|2021-12-23 12:43:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640263390000|2021-12-23 12:43:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640263400000|2021-12-23 12:43:20|968.8|963.8|969.1|964.1|969.1|964.1|968.8|963.8|4
1640263410000|2021-12-23 12:43:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640263440000|2021-12-23 12:44:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1640263450000|2021-12-23 12:44:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640263460000|2021-12-23 12:44:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1640263500000|2021-12-23 12:45:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640263540000|2021-12-23 12:45:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640263560000|2021-12-23 12:46:00|969.6|964.6|969|964|969.6|964.6|969|964|3
1640263570000|2021-12-23 12:46:10|968.9|963.9|968.9|963.9|969|964|968.9|963.9|11
1640263580000|2021-12-23 12:46:20|968.8|963.8|968.8|963.8|968.9|963.9|968.7|963.7|5
1640263600000|2021-12-23 12:46:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640263660000|2021-12-23 12:47:40|969|964|969.1|964.1|969.1|964.1|969|964|2
1640263670000|2021-12-23 12:47:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640263690000|2021-12-23 12:48:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640263710000|2021-12-23 12:48:30|969|964|969|964|969|964|969|964|1
1640263730000|2021-12-23 12:48:50|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1640263740000|2021-12-23 12:49:00|969|964|968.8|963.8|969|964|968.8|963.8|3
1640263750000|2021-12-23 12:49:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640263770000|2021-12-23 12:49:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640263790000|2021-12-23 12:49:50|969|964|969|964|969|964|968.9|963.9|3
1640263800000|2021-12-23 12:50:00|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640263810000|2021-12-23 12:50:10|969|964|969.3|964.3|969.3|964.3|969|964|3
1640263820000|2021-12-23 12:50:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640263840000|2021-12-23 12:50:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640263850000|2021-12-23 12:50:50|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|7
1640263860000|2021-12-23 12:51:00|969.3|964.3|969|964|969.3|964.3|969|964|6
1640263880000|2021-12-23 12:51:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640263910000|2021-12-23 12:51:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640263930000|2021-12-23 12:52:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640263940000|2021-12-23 12:52:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1640263950000|2021-12-23 12:52:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640263960000|2021-12-23 12:52:40|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640263980000|2021-12-23 12:53:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640264000000|2021-12-23 12:53:20|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|4
1640264010000|2021-12-23 12:53:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640264020000|2021-12-23 12:53:40|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|3
1640264050000|2021-12-23 12:54:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640264060000|2021-12-23 12:54:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640264080000|2021-12-23 12:54:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640264100000|2021-12-23 12:55:00|969.3|964.3|969.5|964.5|969.6|964.6|969.3|964.3|5
1640264120000|2021-12-23 12:55:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1640264130000|2021-12-23 12:55:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640264150000|2021-12-23 12:55:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640264170000|2021-12-23 12:56:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640264180000|2021-12-23 12:56:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1640264190000|2021-12-23 12:56:30|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|8
1640264200000|2021-12-23 12:56:40|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1640264210000|2021-12-23 12:56:50|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1640264220000|2021-12-23 12:57:00|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|11
1640264230000|2021-12-23 12:57:10|969.1|964.1|969.1|964.1|969.2|964.2|969|964|5
1640264240000|2021-12-23 12:57:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1640264250000|2021-12-23 12:57:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640264260000|2021-12-23 12:57:40|969.1|964.1|969|964|969.2|964.2|969|964|4
1640264270000|2021-12-23 12:57:50|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|5
1640264280000|2021-12-23 12:58:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|12
1640264300000|2021-12-23 12:58:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|5
1640264320000|2021-12-23 12:58:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640264330000|2021-12-23 12:58:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640264370000|2021-12-23 12:59:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640264400000|2021-12-23 13:00:00|969.3|964.3|969.3|964.3|969.4|964.4|969.1|964.1|5
1640264410000|2021-12-23 13:00:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640264420000|2021-12-23 13:00:20|969.4|964.4|969.1|964.1|969.5|964.5|969.1|964.1|6
1640264430000|2021-12-23 13:00:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640264460000|2021-12-23 13:01:00|969.4|964.4|969.3|964.3|969.6|964.6|969.3|964.3|9
1640264470000|2021-12-23 13:01:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640264480000|2021-12-23 13:01:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|6
1640264490000|2021-12-23 13:01:30|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1640264500000|2021-12-23 13:01:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640264510000|2021-12-23 13:01:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640264520000|2021-12-23 13:02:00|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|12
1640264530000|2021-12-23 13:02:10|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|6
1640264540000|2021-12-23 13:02:20|969.2|964.2|969|964|969.2|964.2|969|964|11
1640264550000|2021-12-23 13:02:30|969.1|964.1|969.1|964.1|969.2|964.2|969|964|13
1640264560000|2021-12-23 13:02:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640264580000|2021-12-23 13:03:00|969.2|964.2|969.7|964.7|969.7|964.7|969.2|964.2|6
1640264590000|2021-12-23 13:03:10|969.9|964.9|969.6|964.6|969.9|964.9|969.5|964.5|6
1640264600000|2021-12-23 13:03:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1640264610000|2021-12-23 13:03:30|969.7|964.7|970|965|970|965|969.7|964.7|3
1640264620000|2021-12-23 13:03:40|970.1|965.1|970.1|965.1|970.1|965.1|969.9|964.9|11
1640264630000|2021-12-23 13:03:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640264640000|2021-12-23 13:04:00|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640264680000|2021-12-23 13:04:40|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640264690000|2021-12-23 13:04:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640264710000|2021-12-23 13:05:10|970.6|965.6|970.5|965.5|970.6|965.6|970.3|965.3|3
1640264720000|2021-12-23 13:05:20|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640264730000|2021-12-23 13:05:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640264750000|2021-12-23 13:05:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640264760000|2021-12-23 13:06:00|971.4|966.4|971.8|966.8|971.8|966.8|971.3|966.3|11
1640264770000|2021-12-23 13:06:10|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|4
1640264780000|2021-12-23 13:06:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1640264800000|2021-12-23 13:06:40|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1640264810000|2021-12-23 13:06:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640264820000|2021-12-23 13:07:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640264830000|2021-12-23 13:07:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640264850000|2021-12-23 13:07:30|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640264880000|2021-12-23 13:08:00|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|11
1640264890000|2021-12-23 13:08:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640264900000|2021-12-23 13:08:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640264910000|2021-12-23 13:08:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640264920000|2021-12-23 13:08:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640264930000|2021-12-23 13:08:50|972.4|967.4|972.3|967.3|972.5|967.5|972.3|967.3|3
1640264950000|2021-12-23 13:09:10|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640264970000|2021-12-23 13:09:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640265000000|2021-12-23 13:10:00|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|4
1640265010000|2021-12-23 13:10:10|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|2
1640265030000|2021-12-23 13:10:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640265040000|2021-12-23 13:10:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640265050000|2021-12-23 13:10:50|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|9
1640265060000|2021-12-23 13:11:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|8
1640265070000|2021-12-23 13:11:10|972.5|967.5|972.1|967.1|972.5|967.5|972.1|967.1|7
1640265080000|2021-12-23 13:11:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640265090000|2021-12-23 13:11:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640265100000|2021-12-23 13:11:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640265110000|2021-12-23 13:11:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1640265120000|2021-12-23 13:12:00|971.6|966.6|971.9|966.9|971.9|966.9|971.6|966.6|3
1640265180000|2021-12-23 13:13:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|6
1640265220000|2021-12-23 13:13:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640265240000|2021-12-23 13:14:00|972|967|972.1|967.1|972.1|967.1|972|967|2
1640265250000|2021-12-23 13:14:10|972.4|967.4|972.5|967.5|972.7|967.7|972.4|967.4|4
1640265260000|2021-12-23 13:14:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640265270000|2021-12-23 13:14:30|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1640265280000|2021-12-23 13:14:40|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|2
1640265290000|2021-12-23 13:14:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640265300000|2021-12-23 13:15:00|972.2|967.2|972.1|967.1|972.5|967.5|972.1|967.1|6
1640265320000|2021-12-23 13:15:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640265350000|2021-12-23 13:15:50|972.5|967.5|972.1|967.1|972.5|967.5|972.1|967.1|5
1640265360000|2021-12-23 13:16:00|972|967|972.3|967.3|972.4|967.4|972|967|6
1640265370000|2021-12-23 13:16:10|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1640265380000|2021-12-23 13:16:20|972.4|967.4|973|968|973|968|972.4|967.4|2
1640265390000|2021-12-23 13:16:30|973.1|968.1|973.5|968.5|973.6|968.6|973.1|968.1|6
1640265400000|2021-12-23 13:16:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640265410000|2021-12-23 13:16:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|14
1640265420000|2021-12-23 13:17:00|973.4|968.4|973|968|973.5|968.5|973|968|11
1640265430000|2021-12-23 13:17:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640265450000|2021-12-23 13:17:30|972.5|967.5|972.7|967.7|972.7|967.7|972.3|967.3|6
1640265470000|2021-12-23 13:17:50|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|2
1640265480000|2021-12-23 13:18:00|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|2
1640265490000|2021-12-23 13:18:10|972.8|967.8|973.4|968.4|973.4|968.4|972.8|967.8|3
1640265510000|2021-12-23 13:18:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640265520000|2021-12-23 13:18:40|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1640265530000|2021-12-23 13:18:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640265590000|2021-12-23 13:19:50|973.3|968.3|972.9|967.9|973.4|968.4|972.9|967.9|5
1640265600000|2021-12-23 13:20:00|973|968|973.3|968.3|973.3|968.3|973|968|4
1640265610000|2021-12-23 13:20:10|973.4|968.4|974.7|969.7|975|970|973.4|968.4|10
1640265620000|2021-12-23 13:20:20|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|4
1640265630000|2021-12-23 13:20:30|974.8|969.8|975.1|970.1|975.5|970.5|974.7|969.7|12
1640265640000|2021-12-23 13:20:40|975.2|970.2|975.2|970.2|975.2|970.2|974.9|969.9|8
1640265650000|2021-12-23 13:20:50|975.3|970.3|975.7|970.7|976|971|975.2|970.2|10
1640265660000|2021-12-23 13:21:00|975.5|970.5|975.5|970.5|975.5|970.5|975.3|970.3|5
1640265670000|2021-12-23 13:21:10|975.6|970.6|975.4|970.4|975.8|970.8|975.4|970.4|10
1640265680000|2021-12-23 13:21:20|975.5|970.5|975.9|970.9|976.1|971.1|975.5|970.5|10
1640265690000|2021-12-23 13:21:30|975.6|970.6|974.7|969.7|975.6|970.6|974.7|969.7|7
1640265700000|2021-12-23 13:21:40|974.6|969.6|974.4|969.4|974.6|969.6|973.9|968.9|9
1640265710000|2021-12-23 13:21:50|974.5|969.5|974.4|969.4|974.6|969.6|974.3|969.3|6
1640265720000|2021-12-23 13:22:00|974.5|969.5|974.4|969.4|974.7|969.7|974.3|969.3|5
1640265730000|2021-12-23 13:22:10|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|5
1640265740000|2021-12-23 13:22:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640265750000|2021-12-23 13:22:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640265760000|2021-12-23 13:22:40|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1640265770000|2021-12-23 13:22:50|974.3|969.3|974.3|969.3|974.5|969.5|974.2|969.2|4
1640265780000|2021-12-23 13:23:00|974.2|969.2|973.7|968.7|974.2|969.2|973.7|968.7|3
1640265790000|2021-12-23 13:23:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640265800000|2021-12-23 13:23:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640265810000|2021-12-23 13:23:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1640265820000|2021-12-23 13:23:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640265830000|2021-12-23 13:23:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640265840000|2021-12-23 13:24:00|973.7|968.7|973.3|968.3|973.8|968.8|973.3|968.3|8
1640265860000|2021-12-23 13:24:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640265870000|2021-12-23 13:24:30|973.8|968.8|973.6|968.6|973.8|968.8|973.5|968.5|3
1640265880000|2021-12-23 13:24:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640265890000|2021-12-23 13:24:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640265900000|2021-12-23 13:25:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|15
1640265910000|2021-12-23 13:25:10|973.4|968.4|973.4|968.4|973.4|968.4|972.8|967.8|6
1640265920000|2021-12-23 13:25:20|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|4
1640265930000|2021-12-23 13:25:30|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|7
1640265940000|2021-12-23 13:25:40|973.5|968.5|973.1|968.1|973.5|968.5|973.1|968.1|4
1640265950000|2021-12-23 13:25:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640265960000|2021-12-23 13:26:00|973|968|972.9|967.9|973|968|972.7|967.7|4
1640265970000|2021-12-23 13:26:10|973|968|972.9|967.9|973|968|972.9|967.9|2
1640265980000|2021-12-23 13:26:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1640265990000|2021-12-23 13:26:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1640266000000|2021-12-23 13:26:40|973|968|973|968|973|968|973|968|1
1640266010000|2021-12-23 13:26:50|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|3
1640266020000|2021-12-23 13:27:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640266030000|2021-12-23 13:27:10|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|3
1640266040000|2021-12-23 13:27:20|974.1|969.1|974|969|974.1|969.1|974|969|2
1640266080000|2021-12-23 13:28:00|973.9|968.9|974.2|969.2|974.2|969.2|973.8|968.8|8
1640266090000|2021-12-23 13:28:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640266100000|2021-12-23 13:28:20|974.7|969.7|974.3|969.3|974.7|969.7|974.3|969.3|3
1640266110000|2021-12-23 13:28:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|8
1640266120000|2021-12-23 13:28:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640266140000|2021-12-23 13:29:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640266160000|2021-12-23 13:29:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640266170000|2021-12-23 13:29:30|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|3
1640266190000|2021-12-23 13:29:50|974.3|969.3|972.9|967.9|974.3|969.3|972.9|967.9|4
1640266200000|2021-12-23 13:30:00|973.5|968.5|972.5|967.5|973.7|968.7|972.5|967.5|12
1640266210000|2021-12-23 13:30:10|972|967|971.8|966.8|972|967|971.6|966.6|8
1640266220000|2021-12-23 13:30:20|971.9|966.9|972.5|967.5|972.5|967.5|971.6|966.6|10
1640266230000|2021-12-23 13:30:30|972.6|967.6|973.1|968.1|973.1|968.1|972.6|967.6|4
1640266240000|2021-12-23 13:30:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640266250000|2021-12-23 13:30:50|973.4|968.4|973.7|968.7|973.8|968.8|973.4|968.4|6
1640266260000|2021-12-23 13:31:00|973.8|968.8|973.6|968.6|973.8|968.8|973.3|968.3|6
1640266270000|2021-12-23 13:31:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640266280000|2021-12-23 13:31:20|972.8|967.8|972.8|967.8|972.8|967.8|972.6|967.6|5
1640266290000|2021-12-23 13:31:30|972.7|967.7|972.7|967.7|972.8|967.8|972.6|967.6|8
1640266300000|2021-12-23 13:31:40|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|2
1640266310000|2021-12-23 13:31:50|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1640266320000|2021-12-23 13:32:00|972.5|967.5|972.8|967.8|972.9|967.9|972.5|967.5|10
1640266330000|2021-12-23 13:32:10|973|968|973|968|973.1|968.1|972.9|967.9|6
1640266340000|2021-12-23 13:32:20|973.2|968.2|973.2|968.2|973.3|968.3|973.1|968.1|6
1640266350000|2021-12-23 13:32:30|973.1|968.1|973|968|973.1|968.1|973|968|4
1640266360000|2021-12-23 13:32:40|973.1|968.1|972.9|967.9|973.3|968.3|972.9|967.9|8
1640266370000|2021-12-23 13:32:50|972.8|967.8|973.1|968.1|973.2|968.2|972.8|967.8|7
1640266380000|2021-12-23 13:33:00|973.2|968.2|973.8|968.8|973.8|968.8|973.1|968.1|13
1640266390000|2021-12-23 13:33:10|973.9|968.9|974.5|969.5|974.5|969.5|973.9|968.9|13
1640266400000|2021-12-23 13:33:20|974.8|969.8|975.4|970.4|975.7|970.7|974.8|969.8|14
1640266410000|2021-12-23 13:33:30|975.5|970.5|975|970|975.8|970.8|975|970|12
1640266420000|2021-12-23 13:33:40|974.9|969.9|974.7|969.7|975.3|970.3|974.7|969.7|12
1640266430000|2021-12-23 13:33:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640266440000|2021-12-23 13:34:00|974.8|969.8|974.7|969.7|975.4|970.4|974.6|969.6|11
1640266450000|2021-12-23 13:34:10|974.4|969.4|975.1|970.1|975.1|970.1|974.4|969.4|8
1640266460000|2021-12-23 13:34:20|974.9|969.9|975|970|975.1|970.1|974.9|969.9|6
1640266470000|2021-12-23 13:34:30|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|6
1640266480000|2021-12-23 13:34:40|975.1|970.1|975|970|975.3|970.3|975|970|5
1640266490000|2021-12-23 13:34:50|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640266500000|2021-12-23 13:35:00|975.1|970.1|975.7|970.7|975.8|970.8|975.1|970.1|8
1640266510000|2021-12-23 13:35:10|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|6
1640266520000|2021-12-23 13:35:20|976.1|971.1|976|971|976.2|971.2|975.8|970.8|7
1640266530000|2021-12-23 13:35:30|975.9|970.9|975.1|970.1|976|971|975|970|15
1640266540000|2021-12-23 13:35:40|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|4
1640266550000|2021-12-23 13:35:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|6
1640266560000|2021-12-23 13:36:00|975.5|970.5|975.8|970.8|975.8|970.8|975.3|970.3|8
1640266570000|2021-12-23 13:36:10|975.9|970.9|975.2|970.2|975.9|970.9|975.1|970.1|6
1640266580000|2021-12-23 13:36:20|975.1|970.1|974.9|969.9|975.1|970.1|974.8|969.8|5
1640266590000|2021-12-23 13:36:30|975|970|974.3|969.3|975|970|974.3|969.3|4
1640266600000|2021-12-23 13:36:40|974.4|969.4|974.3|969.3|974.6|969.6|974.3|969.3|12
1640266610000|2021-12-23 13:36:50|974.2|969.2|974|969|974.2|969.2|973.9|968.9|6
1640266620000|2021-12-23 13:37:00|973.9|968.9|974.3|969.3|974.4|969.4|973.8|968.8|11
1640266630000|2021-12-23 13:37:10|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640266640000|2021-12-23 13:37:20|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|11
1640266670000|2021-12-23 13:37:50|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1640266680000|2021-12-23 13:38:00|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|4
1640266690000|2021-12-23 13:38:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640266700000|2021-12-23 13:38:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640266710000|2021-12-23 13:38:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640266720000|2021-12-23 13:38:40|974.2|969.2|974|969|974.3|969.3|973.9|968.9|9
1640266730000|2021-12-23 13:38:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640266740000|2021-12-23 13:39:00|974|969|973.9|968.9|974|969|973.9|968.9|4
1640266750000|2021-12-23 13:39:10|974|969|973.9|968.9|974|969|973.9|968.9|2
1640266770000|2021-12-23 13:39:30|973.8|968.8|973.4|968.4|973.8|968.8|973.4|968.4|8
1640266780000|2021-12-23 13:39:40|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640266790000|2021-12-23 13:39:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640266800000|2021-12-23 13:40:00|973.5|968.5|973.4|968.4|973.7|968.7|973.4|968.4|5
1640266810000|2021-12-23 13:40:10|973.7|968.7|973.1|968.1|973.9|968.9|973.1|968.1|9
1640266820000|2021-12-23 13:40:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640266830000|2021-12-23 13:40:30|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|5
1640266840000|2021-12-23 13:40:40|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|4
1640266850000|2021-12-23 13:40:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1640266880000|2021-12-23 13:41:20|972.5|967.5|972|967|972.5|967.5|971.9|966.9|6
1640266890000|2021-12-23 13:41:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640266900000|2021-12-23 13:41:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640266910000|2021-12-23 13:41:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640266920000|2021-12-23 13:42:00|971.7|966.7|971.3|966.3|971.7|966.7|971.3|966.3|3
1640266930000|2021-12-23 13:42:10|971.2|966.2|970.8|965.8|971.2|966.2|970.8|965.8|3
1640266940000|2021-12-23 13:42:20|970.9|965.9|971.3|966.3|971.3|966.3|970.9|965.9|5
1640266950000|2021-12-23 13:42:30|971.2|966.2|970.8|965.8|971.3|966.3|970.6|965.6|7
1640266960000|2021-12-23 13:42:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640266970000|2021-12-23 13:42:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640266980000|2021-12-23 13:43:00|970.7|965.7|970.4|965.4|970.7|965.7|970.3|965.3|5
1640267000000|2021-12-23 13:43:20|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|3
1640267010000|2021-12-23 13:43:30|971|966|970.8|965.8|971|966|970.7|965.7|4
1640267030000|2021-12-23 13:43:50|970.9|965.9|971.1|966.1|971.2|966.2|970.9|965.9|3
1640267040000|2021-12-23 13:44:00|971|966|970.7|965.7|971|966|970.5|965.5|6
1640267050000|2021-12-23 13:44:10|970.6|965.6|971.1|966.1|971.1|966.1|970.6|965.6|4
1640267060000|2021-12-23 13:44:20|971|966|971|966|971|966|970.9|965.9|5
1640267070000|2021-12-23 13:44:30|970.9|965.9|970.9|965.9|971|966|970.8|965.8|9
1640267080000|2021-12-23 13:44:40|970.8|965.8|970.9|965.9|971|966|970.8|965.8|4
1640267090000|2021-12-23 13:44:50|971|966|970.9|965.9|971|966|970.9|965.9|6
1640267100000|2021-12-23 13:45:00|971|966|971.6|966.6|971.6|966.6|971|966|3
1640267110000|2021-12-23 13:45:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640267130000|2021-12-23 13:45:30|971.9|966.9|972|967|972|967|971.9|966.9|4
1640267140000|2021-12-23 13:45:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640267180000|2021-12-23 13:46:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640267200000|2021-12-23 13:46:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640267210000|2021-12-23 13:46:50|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640267230000|2021-12-23 13:47:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640267250000|2021-12-23 13:47:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1640267260000|2021-12-23 13:47:40|972.9|967.9|973.1|968.1|973.2|968.2|972.8|967.8|4
1640267270000|2021-12-23 13:47:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640267280000|2021-12-23 13:48:00|973.1|968.1|972.4|967.4|973.2|968.2|972.4|967.4|12
1640267300000|2021-12-23 13:48:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640267310000|2021-12-23 13:48:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|6
1640267320000|2021-12-23 13:48:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640267330000|2021-12-23 13:48:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640267340000|2021-12-23 13:49:00|972.2|967.2|971.8|966.8|972.2|967.2|971.5|966.5|8
1640267350000|2021-12-23 13:49:10|971.9|966.9|972|967|972|967|971.8|966.8|6
1640267370000|2021-12-23 13:49:30|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|2
1640267380000|2021-12-23 13:49:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640267400000|2021-12-23 13:50:00|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|5
1640267410000|2021-12-23 13:50:10|973|968|973.8|968.8|973.8|968.8|973|968|11
1640267420000|2021-12-23 13:50:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640267430000|2021-12-23 13:50:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640267450000|2021-12-23 13:50:50|973.9|968.9|974.3|969.3|974.4|969.4|973.9|968.9|6
1640267460000|2021-12-23 13:51:00|974.4|969.4|974.5|969.5|974.5|969.5|974.3|969.3|3
1640267470000|2021-12-23 13:51:10|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|3
1640267490000|2021-12-23 13:51:30|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1640267500000|2021-12-23 13:51:40|974|969|974.1|969.1|974.1|969.1|974|969|4
1640267510000|2021-12-23 13:51:50|974|969|973.7|968.7|974|969|973.7|968.7|4
1640267520000|2021-12-23 13:52:00|973.1|968.1|973.1|968.1|973.1|968.1|973|968|7
1640267530000|2021-12-23 13:52:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640267540000|2021-12-23 13:52:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640267550000|2021-12-23 13:52:30|973.8|968.8|973.9|968.9|974.1|969.1|973.8|968.8|4
1640267560000|2021-12-23 13:52:40|973.6|968.6|974.3|969.3|974.3|969.3|973.6|968.6|8
1640267570000|2021-12-23 13:52:50|974.2|969.2|974.6|969.6|974.6|969.6|974.2|969.2|14
1640267580000|2021-12-23 13:53:00|974.4|969.4|974.6|969.6|974.6|969.6|974.3|969.3|11
1640267590000|2021-12-23 13:53:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1640267610000|2021-12-23 13:53:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640267620000|2021-12-23 13:53:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640267630000|2021-12-23 13:53:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640267640000|2021-12-23 13:54:00|974.6|969.6|974.7|969.7|974.7|969.7|974.5|969.5|8
1640267680000|2021-12-23 13:54:40|974.8|969.8|974.9|969.9|975|970|974.8|969.8|3
1640267690000|2021-12-23 13:54:50|975|970|975|970|975|970|975|970|1
1640267700000|2021-12-23 13:55:00|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|5
1640267710000|2021-12-23 13:55:10|974.6|969.6|974.6|969.6|974.6|969.6|974.1|969.1|9
1640267720000|2021-12-23 13:55:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640267730000|2021-12-23 13:55:30|974.9|969.9|975|970|975.2|970.2|974.9|969.9|4
1640267740000|2021-12-23 13:55:40|975.1|970.1|974.6|969.6|975.2|970.2|974.6|969.6|6
1640267750000|2021-12-23 13:55:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640267760000|2021-12-23 13:56:00|974.6|969.6|974.1|969.1|974.7|969.7|974.1|969.1|6
1640267770000|2021-12-23 13:56:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640267780000|2021-12-23 13:56:20|974.3|969.3|974.8|969.8|974.8|969.8|974.3|969.3|5
1640267790000|2021-12-23 13:56:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640267820000|2021-12-23 13:57:00|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|2
1640267830000|2021-12-23 13:57:10|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|5
1640267840000|2021-12-23 13:57:20|975.3|970.3|975.5|970.5|975.7|970.7|975.3|970.3|6
1640267850000|2021-12-23 13:57:30|975.6|970.6|975.5|970.5|975.6|970.6|975.4|970.4|8
1640267860000|2021-12-23 13:57:40|975.4|970.4|975|970|975.4|970.4|974.9|969.9|6
1640267870000|2021-12-23 13:57:50|974.9|969.9|975|970|975|970|974.9|969.9|8
1640267880000|2021-12-23 13:58:00|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|4
1640267890000|2021-12-23 13:58:10|975.4|970.4|975.4|970.4|975.5|970.5|975.3|970.3|5
1640267900000|2021-12-23 13:58:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640267910000|2021-12-23 13:58:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640267920000|2021-12-23 13:58:40|975|970|974.3|969.3|975|970|974.3|969.3|11
1640267930000|2021-12-23 13:58:50|974.4|969.4|974|969|974.4|969.4|973.9|968.9|12
1640267940000|2021-12-23 13:59:00|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|5
1640267950000|2021-12-23 13:59:10|973.4|968.4|973.9|968.9|973.9|968.9|973.4|968.4|10
1640267960000|2021-12-23 13:59:20|974|969|974.2|969.2|974.2|969.2|973.9|968.9|6
1640267970000|2021-12-23 13:59:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640267990000|2021-12-23 13:59:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640268000000|2021-12-23 14:00:00|974|969|974|969|974|969|973.9|968.9|3
1640268010000|2021-12-23 14:00:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1640268020000|2021-12-23 14:00:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640268030000|2021-12-23 14:00:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640268040000|2021-12-23 14:00:40|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|7
1640268050000|2021-12-23 14:00:50|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640268060000|2021-12-23 14:01:00|974.6|969.6|974.4|969.4|974.6|969.6|974.3|969.3|5
1640268070000|2021-12-23 14:01:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640268080000|2021-12-23 14:01:20|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1640268090000|2021-12-23 14:01:30|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|5
1640268100000|2021-12-23 14:01:40|974.8|969.8|974.8|969.8|974.8|969.8|974.6|969.6|5
1640268110000|2021-12-23 14:01:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|8
1640268120000|2021-12-23 14:02:00|974.9|969.9|975.2|970.2|975.2|970.2|974.8|969.8|13
1640268130000|2021-12-23 14:02:10|975.1|970.1|975.6|970.6|975.6|970.6|975.1|970.1|5
1640268140000|2021-12-23 14:02:20|975.8|970.8|975.2|970.2|976.3|971.3|975.1|970.1|11
1640268150000|2021-12-23 14:02:30|974.9|969.9|973.7|968.7|974.9|969.9|973.6|968.6|7
1640268160000|2021-12-23 14:02:40|974.1|969.1|973.7|968.7|974.1|969.1|973.7|968.7|9
1640268170000|2021-12-23 14:02:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640268180000|2021-12-23 14:03:00|974|969|974|969|974.1|969.1|973.9|968.9|4
1640268210000|2021-12-23 14:03:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640268220000|2021-12-23 14:03:40|974.4|969.4|974.5|969.5|974.7|969.7|974.4|969.4|5
1640268230000|2021-12-23 14:03:50|974.6|969.6|974.7|969.7|974.8|969.8|974.6|969.6|4
1640268240000|2021-12-23 14:04:00|974.6|969.6|975|970|975|970|974.6|969.6|5
1640268250000|2021-12-23 14:04:10|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1640268260000|2021-12-23 14:04:20|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640268270000|2021-12-23 14:04:30|974.6|969.6|974.2|969.2|974.6|969.6|974|969|6
1640268280000|2021-12-23 14:04:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640268290000|2021-12-23 14:04:50|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|5
1640268300000|2021-12-23 14:05:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1640268310000|2021-12-23 14:05:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1640268320000|2021-12-23 14:05:20|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|2
1640268330000|2021-12-23 14:05:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640268350000|2021-12-23 14:05:50|975|970|974.9|969.9|975.1|970.1|974.9|969.9|6
1640268360000|2021-12-23 14:06:00|974.8|969.8|975|970|975|970|974.5|969.5|11
1640268370000|2021-12-23 14:06:10|974.9|969.9|974.2|969.2|975|970|974.2|969.2|8
1640268380000|2021-12-23 14:06:20|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|5
1640268390000|2021-12-23 14:06:30|974.4|969.4|974.4|969.4|974.5|969.5|974.3|969.3|6
1640268400000|2021-12-23 14:06:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640268410000|2021-12-23 14:06:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640268420000|2021-12-23 14:07:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1640268430000|2021-12-23 14:07:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640268440000|2021-12-23 14:07:20|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|5
1640268450000|2021-12-23 14:07:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640268460000|2021-12-23 14:07:40|973.8|968.8|974.1|969.1|974.1|969.1|973.7|968.7|7
1640268470000|2021-12-23 14:07:50|974|969|973.6|968.6|974|969|973.6|968.6|5
1640268480000|2021-12-23 14:08:00|973.7|968.7|973.9|968.9|973.9|968.9|973.6|968.6|6
1640268490000|2021-12-23 14:08:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640268500000|2021-12-23 14:08:20|973.7|968.7|973.5|968.5|973.7|968.7|973.4|968.4|9
1640268510000|2021-12-23 14:08:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640268520000|2021-12-23 14:08:40|973.2|968.2|972.7|967.7|973.2|968.2|972.7|967.7|10
1640268530000|2021-12-23 14:08:50|972.6|967.6|972.1|967.1|972.7|967.7|972|967|12
1640268540000|2021-12-23 14:09:00|972|967|972.2|967.2|972.2|967.2|972|967|3
1640268550000|2021-12-23 14:09:10|972.4|967.4|972.9|967.9|972.9|967.9|972.4|967.4|7
1640268560000|2021-12-23 14:09:20|973.1|968.1|973.2|968.2|973.2|968.2|973|968|8
1640268570000|2021-12-23 14:09:30|973.1|968.1|973.1|968.1|973.2|968.2|973|968|4
1640268590000|2021-12-23 14:09:50|973|968|973.1|968.1|973.1|968.1|973|968|2
1640268620000|2021-12-23 14:10:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640268630000|2021-12-23 14:10:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640268640000|2021-12-23 14:10:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640268650000|2021-12-23 14:10:50|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640268660000|2021-12-23 14:11:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640268680000|2021-12-23 14:11:20|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|8
1640268700000|2021-12-23 14:11:40|973.1|968.1|973|968|973.1|968.1|973|968|6
1640268710000|2021-12-23 14:11:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640268720000|2021-12-23 14:12:00|973.1|968.1|973|968|973.1|968.1|972.9|967.9|3
1640268730000|2021-12-23 14:12:10|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|6
1640268750000|2021-12-23 14:12:30|973.1|968.1|973.1|968.1|973.2|968.2|972.9|967.9|12
1640268760000|2021-12-23 14:12:40|973|968|973.1|968.1|973.1|968.1|973|968|4
1640268770000|2021-12-23 14:12:50|973|968|973.1|968.1|973.1|968.1|973|968|6
1640268780000|2021-12-23 14:13:00|973|968|973|968|973|968|972.9|967.9|3
1640268790000|2021-12-23 14:13:10|972.9|967.9|973|968|973|968|972.9|967.9|6
1640268800000|2021-12-23 14:13:20|972.9|967.9|973|968|973|968|972.9|967.9|2
1640268810000|2021-12-23 14:13:30|972.9|967.9|972.4|967.4|972.9|967.9|972.4|967.4|6
1640268820000|2021-12-23 14:13:40|972.5|967.5|973|968|973|968|972.5|967.5|5
1640268830000|2021-12-23 14:13:50|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|8
1640268840000|2021-12-23 14:14:00|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|3
1640268850000|2021-12-23 14:14:10|973|968|973.1|968.1|973.2|968.2|973|968|6
1640268860000|2021-12-23 14:14:20|973|968|973.1|968.1|973.1|968.1|973|968|4
1640268870000|2021-12-23 14:14:30|973|968|973|968|973.1|968.1|972.9|967.9|11
1640268880000|2021-12-23 14:14:40|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|5
1640268890000|2021-12-23 14:14:50|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640268900000|2021-12-23 14:15:00|973.5|968.5|973|968|973.6|968.6|972.8|967.8|5
1640268910000|2021-12-23 14:15:10|972.9|967.9|973|968|973|968|972.9|967.9|2
1640268920000|2021-12-23 14:15:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640268950000|2021-12-23 14:15:50|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|3
1640268960000|2021-12-23 14:16:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640268970000|2021-12-23 14:16:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640268990000|2021-12-23 14:16:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1640269010000|2021-12-23 14:16:50|973|968|973|968|973|968|972.9|967.9|3
1640269020000|2021-12-23 14:17:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640269030000|2021-12-23 14:17:10|973|968|972.9|967.9|973|968|972.9|967.9|4
1640269040000|2021-12-23 14:17:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1640269050000|2021-12-23 14:17:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640269060000|2021-12-23 14:17:40|973|968|973|968|973.1|968.1|972.9|967.9|7
1640269070000|2021-12-23 14:17:50|973.1|968.1|973|968|973.1|968.1|973|968|4
1640269080000|2021-12-23 14:18:00|972.9|967.9|973|968|973.1|968.1|972.9|967.9|8
1640269090000|2021-12-23 14:18:10|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1640269100000|2021-12-23 14:18:20|973|968|973.1|968.1|973.2|968.2|973|968|8
1640269110000|2021-12-23 14:18:30|973|968|973|968|973|968|972.9|967.9|5
1640269120000|2021-12-23 14:18:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1640269130000|2021-12-23 14:18:50|972.9|967.9|972.7|967.7|973|968|972.7|967.7|4
1640269140000|2021-12-23 14:19:00|972.8|967.8|973.6|968.6|973.6|968.6|972.8|967.8|10
1640269150000|2021-12-23 14:19:10|974.3|969.3|973.7|968.7|974.3|969.3|973.7|968.7|8
1640269160000|2021-12-23 14:19:20|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|5
1640269170000|2021-12-23 14:19:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640269180000|2021-12-23 14:19:40|973.6|968.6|973.2|968.2|973.6|968.6|973.2|968.2|2
1640269190000|2021-12-23 14:19:50|973|968|972.9|967.9|973|968|972.8|967.8|3
1640269200000|2021-12-23 14:20:00|973|968|973.1|968.1|973.1|968.1|972.8|967.8|9
1640269210000|2021-12-23 14:20:10|973|968|973.8|968.8|973.8|968.8|973|968|8
1640269220000|2021-12-23 14:20:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640269250000|2021-12-23 14:20:50|973.9|968.9|974.2|969.2|974.2|969.2|973.9|968.9|3
1640269260000|2021-12-23 14:21:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1640269270000|2021-12-23 14:21:10|974.3|969.3|974.4|969.4|974.5|969.5|974.2|969.2|8
1640269280000|2021-12-23 14:21:20|974.3|969.3|974|969|974.4|969.4|974|969|3
1640269300000|2021-12-23 14:21:40|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|3
1640269310000|2021-12-23 14:21:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1640269320000|2021-12-23 14:22:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640269330000|2021-12-23 14:22:10|973.7|968.7|973.6|968.6|973.9|968.9|973.6|968.6|4
1640269340000|2021-12-23 14:22:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640269350000|2021-12-23 14:22:30|973.8|968.8|973.6|968.6|973.8|968.8|973.5|968.5|5
1640269360000|2021-12-23 14:22:40|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|6
1640269370000|2021-12-23 14:22:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640269390000|2021-12-23 14:23:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640269400000|2021-12-23 14:23:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640269410000|2021-12-23 14:23:30|973|968|972.9|967.9|973|968|972.9|967.9|4
1640269420000|2021-12-23 14:23:40|973|968|972.9|967.9|973|968|972.9|967.9|4
1640269430000|2021-12-23 14:23:50|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1640269440000|2021-12-23 14:24:00|972.9|967.9|972.7|967.7|972.9|967.9|972.6|967.6|5
1640269450000|2021-12-23 14:24:10|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|2
1640269460000|2021-12-23 14:24:20|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|3
1640269470000|2021-12-23 14:24:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1640269480000|2021-12-23 14:24:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640269490000|2021-12-23 14:24:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640269500000|2021-12-23 14:25:00|972.6|967.6|972.9|967.9|973|968|972.6|967.6|6
1640269510000|2021-12-23 14:25:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1640269520000|2021-12-23 14:25:20|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|7
1640269530000|2021-12-23 14:25:30|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640269560000|2021-12-23 14:26:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640269580000|2021-12-23 14:26:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640269600000|2021-12-23 14:26:40|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|11
1640269610000|2021-12-23 14:26:50|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1640269620000|2021-12-23 14:27:00|973|968|972.7|967.7|973|968|972.7|967.7|2
1640269630000|2021-12-23 14:27:10|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|6
1640269640000|2021-12-23 14:27:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640269650000|2021-12-23 14:27:30|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1640269660000|2021-12-23 14:27:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640269670000|2021-12-23 14:27:50|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1640269680000|2021-12-23 14:28:00|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|4
1640269690000|2021-12-23 14:28:10|972.1|967.1|972.4|967.4|972.4|967.4|972|967|6
1640269700000|2021-12-23 14:28:20|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|8
1640269710000|2021-12-23 14:28:30|972.3|967.3|972.4|967.4|972.6|967.6|972.3|967.3|5
1640269720000|2021-12-23 14:28:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640269730000|2021-12-23 14:28:50|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|5
1640269740000|2021-12-23 14:29:00|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|7
1640269750000|2021-12-23 14:29:10|972.1|967.1|972.1|967.1|972.2|967.2|972|967|5
1640269760000|2021-12-23 14:29:20|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|8
1640269770000|2021-12-23 14:29:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640269780000|2021-12-23 14:29:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640269790000|2021-12-23 14:29:50|972.3|967.3|971.6|966.6|972.3|967.3|971.6|966.6|8
1640269800000|2021-12-23 14:30:00|971.7|966.7|972|967|972|967|971.7|966.7|18
1640269810000|2021-12-23 14:30:10|972.3|967.3|972.1|967.1|972.3|967.3|972|967|14
1640269820000|2021-12-23 14:30:20|972.3|967.3|972|967|972.4|967.4|972|967|18
1640269830000|2021-12-23 14:30:30|971.8|966.8|971.8|966.8|971.9|966.9|971.6|966.6|7
1640269840000|2021-12-23 14:30:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|8
1640269850000|2021-12-23 14:30:50|971.5|966.5|971.6|966.6|971.6|966.6|970.9|965.9|9
1640269870000|2021-12-23 14:31:10|971.5|966.5|971.6|966.6|971.6|966.6|971.3|966.3|4
1640269880000|2021-12-23 14:31:20|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|12
1640269890000|2021-12-23 14:31:30|971.1|966.1|970.8|965.8|971.1|966.1|970.7|965.7|8
1640269900000|2021-12-23 14:31:40|970.9|965.9|970.2|965.2|970.9|965.9|970.2|965.2|7
1640269910000|2021-12-23 14:31:50|970.3|965.3|969.9|964.9|970.3|965.3|969.7|964.7|10
1640269920000|2021-12-23 14:32:00|969.8|964.8|969.4|964.4|970|965|969.2|964.2|20
1640269930000|2021-12-23 14:32:10|969.3|964.3|969.8|964.8|969.9|964.9|969.3|964.3|11
1640269940000|2021-12-23 14:32:20|969.9|964.9|969.8|964.8|969.9|964.9|969.7|964.7|16
1640269950000|2021-12-23 14:32:30|969.9|964.9|969.7|964.7|970|965|969.7|964.7|7
1640269960000|2021-12-23 14:32:40|969.8|964.8|969.3|964.3|969.8|964.8|969.3|964.3|18
1640269970000|2021-12-23 14:32:50|969.2|964.2|969.5|964.5|969.5|964.5|969.1|964.1|12
1640269980000|2021-12-23 14:33:00|969.4|964.4|969.5|964.5|969.6|964.6|968.8|963.8|14
1640269990000|2021-12-23 14:33:10|969.6|964.6|969.2|964.2|969.6|964.6|968.8|963.8|12
1640270000000|2021-12-23 14:33:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640270010000|2021-12-23 14:33:30|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|3
1640270020000|2021-12-23 14:33:40|969.9|964.9|969.6|964.6|969.9|964.9|969.6|964.6|3
1640270030000|2021-12-23 14:33:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640270040000|2021-12-23 14:34:00|969.4|964.4|968.9|963.9|969.4|964.4|968.9|963.9|6
1640270050000|2021-12-23 14:34:10|969.1|964.1|969.2|964.2|969.2|964.2|968.9|963.9|7
1640270060000|2021-12-23 14:34:20|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|4
1640270070000|2021-12-23 14:34:30|968.8|963.8|968.9|963.9|969|964|968.8|963.8|8
1640270080000|2021-12-23 14:34:40|968.8|963.8|968.5|963.5|968.9|963.9|968.4|963.4|13
1640270090000|2021-12-23 14:34:50|968.3|963.3|968.5|963.5|968.7|963.7|968.3|963.3|14
1640270100000|2021-12-23 14:35:00|968.4|963.4|968.8|963.8|968.8|963.8|968.3|963.3|14
1640270110000|2021-12-23 14:35:10|968.7|963.7|968.7|963.7|968.8|963.8|968.6|963.6|13
1640270120000|2021-12-23 14:35:20|968.8|963.8|968.8|963.8|968.9|963.9|968.6|963.6|9
1640270130000|2021-12-23 14:35:30|968.9|963.9|969.1|964.1|969.1|964.1|968.6|963.6|10
1640270140000|2021-12-23 14:35:40|969|964|969|964|969.2|964.2|969|964|15
1640270150000|2021-12-23 14:35:50|969.1|964.1|968.8|963.8|969.1|964.1|968.8|963.8|10
1640270160000|2021-12-23 14:36:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|7
1640270170000|2021-12-23 14:36:10|969|964|969.1|964.1|969.2|964.2|969|964|9
1640270180000|2021-12-23 14:36:20|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|3
1640270190000|2021-12-23 14:36:30|969.5|964.5|969.8|964.8|970|965|969.5|964.5|6
1640270200000|2021-12-23 14:36:40|969.9|964.9|970.1|965.1|970.4|965.4|969.8|964.8|8
1640270210000|2021-12-23 14:36:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640270220000|2021-12-23 14:37:00|970|965|970.4|965.4|970.4|965.4|969.7|964.7|10
1640270230000|2021-12-23 14:37:10|970.3|965.3|970.4|965.4|970.4|965.4|969.7|964.7|12
1640270240000|2021-12-23 14:37:20|970.3|965.3|969.8|964.8|970.3|965.3|969.8|964.8|5
1640270250000|2021-12-23 14:37:30|969.9|964.9|970.4|965.4|970.4|965.4|969.9|964.9|12
1640270260000|2021-12-23 14:37:40|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|7
1640270270000|2021-12-23 14:37:50|970.6|965.6|971|966|971.1|966.1|970.6|965.6|10
1640270280000|2021-12-23 14:38:00|970.8|965.8|971.3|966.3|971.3|966.3|970.7|965.7|6
1640270290000|2021-12-23 14:38:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640270300000|2021-12-23 14:38:20|971.4|966.4|971.4|966.4|971.4|966.4|971.2|966.2|5
1640270310000|2021-12-23 14:38:30|971.7|966.7|971.2|966.2|971.7|966.7|971.2|966.2|15
1640270320000|2021-12-23 14:38:40|971.1|966.1|970.8|965.8|971.1|966.1|970.6|965.6|4
1640270330000|2021-12-23 14:38:50|970.6|965.6|970.3|965.3|970.7|965.7|970.3|965.3|10
1640270340000|2021-12-23 14:39:00|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|4
1640270350000|2021-12-23 14:39:10|970.1|965.1|969.7|964.7|970.1|965.1|969.7|964.7|10
1640270360000|2021-12-23 14:39:20|969.4|964.4|968.8|963.8|969.4|964.4|968.8|963.8|12
1640270370000|2021-12-23 14:39:30|968.7|963.7|969.1|964.1|969.3|964.3|968.7|963.7|12
1640270380000|2021-12-23 14:39:40|969.3|964.3|969.3|964.3|969.5|964.5|969.2|964.2|5
1640270390000|2021-12-23 14:39:50|969.2|964.2|969.4|964.4|969.4|964.4|969.1|964.1|7
1640270400000|2021-12-23 14:40:00|969.5|964.5|968.7|963.7|969.8|964.8|968.7|963.7|19
1640270410000|2021-12-23 14:40:10|968.6|963.6|968.2|963.2|968.7|963.7|968.1|963.1|16
1640270420000|2021-12-23 14:40:20|968.1|963.1|968.6|963.6|968.6|963.6|968|963|25
1640270430000|2021-12-23 14:40:30|968.5|963.5|968.5|963.5|968.8|963.8|968.5|963.5|11
1640270440000|2021-12-23 14:40:40|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|11
1640270450000|2021-12-23 14:40:50|968.7|963.7|969|964|969.1|964.1|968.7|963.7|24
1640270460000|2021-12-23 14:41:00|969.1|964.1|969.1|964.1|969.1|964.1|968.9|963.9|12
1640270470000|2021-12-23 14:41:10|969|964|969.2|964.2|969.2|964.2|969|964|5
1640270480000|2021-12-23 14:41:20|969.1|964.1|968.6|963.6|969.1|964.1|968.6|963.6|9
1640270490000|2021-12-23 14:41:30|968.5|963.5|968.3|963.3|968.7|963.7|968.2|963.2|9
1640270500000|2021-12-23 14:41:40|968.1|963.1|968|963|968.1|963.1|967.9|962.9|15
1640270510000|2021-12-23 14:41:50|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|15
1640270520000|2021-12-23 14:42:00|968|963|967.9|962.9|968|963|967.1|962.1|15
1640270530000|2021-12-23 14:42:10|968|963|967.8|962.8|968|963|967.5|962.5|10
1640270540000|2021-12-23 14:42:20|967.9|962.9|967.8|962.8|968|963|967.7|962.7|7
1640270550000|2021-12-23 14:42:30|967.7|962.7|967.8|962.8|967.8|962.8|967.6|962.6|16
1640270560000|2021-12-23 14:42:40|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|8
1640270570000|2021-12-23 14:42:50|967.8|962.8|967.2|962.2|967.9|962.9|967.2|962.2|8
1640270580000|2021-12-23 14:43:00|967.8|962.8|967.6|962.6|967.9|962.9|967.6|962.6|10
1640270590000|2021-12-23 14:43:10|967.7|962.7|967.5|962.5|967.9|962.9|967.5|962.5|5
1640270600000|2021-12-23 14:43:20|967.4|962.4|967.9|962.9|967.9|962.9|967.3|962.3|12
1640270610000|2021-12-23 14:43:30|967.8|962.8|967.9|962.9|968.5|963.5|967.8|962.8|15
1640270620000|2021-12-23 14:43:40|967.8|962.8|967.9|962.9|968|963|967.5|962.5|11
1640270630000|2021-12-23 14:43:50|967.8|962.8|968|963|968|963|967.8|962.8|13
1640270640000|2021-12-23 14:44:00|968.1|963.1|967.9|962.9|968.1|963.1|967.5|962.5|13
1640270650000|2021-12-23 14:44:10|968|963|967.6|962.6|968|963|967.6|962.6|8
1640270660000|2021-12-23 14:44:20|967.4|962.4|968|963|968|963|967.3|962.3|9
1640270670000|2021-12-23 14:44:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|6
1640270680000|2021-12-23 14:44:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|8
1640270690000|2021-12-23 14:44:50|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|5
1640270700000|2021-12-23 14:45:00|967.9|962.9|967.6|962.6|968|963|967.5|962.5|13
1640270710000|2021-12-23 14:45:10|967.7|962.7|968.4|963.4|968.4|963.4|967.7|962.7|13
1640270720000|2021-12-23 14:45:20|968.6|963.6|968.4|963.4|968.6|963.6|968.2|963.2|10
1640270730000|2021-12-23 14:45:30|968.3|963.3|968.5|963.5|968.6|963.6|968.3|963.3|5
1640270740000|2021-12-23 14:45:40|968.4|963.4|969|964|969|964|968.4|963.4|7
1640270750000|2021-12-23 14:45:50|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640270760000|2021-12-23 14:46:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640270770000|2021-12-23 14:46:10|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|4
1640270780000|2021-12-23 14:46:20|968.4|963.4|968.4|963.4|968.4|963.4|968.2|963.2|8
1640270790000|2021-12-23 14:46:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640270800000|2021-12-23 14:46:40|968.6|963.6|968.8|963.8|968.8|963.8|968.4|963.4|7
1640270810000|2021-12-23 14:46:50|968.7|963.7|968.8|963.8|968.8|963.8|968.6|963.6|10
1640270820000|2021-12-23 14:47:00|968.7|963.7|968.2|963.2|968.8|963.8|968.2|963.2|10
1640270830000|2021-12-23 14:47:10|968.3|963.3|968.5|963.5|968.5|963.5|968.2|963.2|8
1640270840000|2021-12-23 14:47:20|968.8|963.8|968.6|963.6|968.8|963.8|968.5|963.5|7
1640270850000|2021-12-23 14:47:30|968.5|963.5|968.5|963.5|968.8|963.8|968.5|963.5|5
1640270860000|2021-12-23 14:47:40|968.6|963.6|968.8|963.8|968.8|963.8|968.5|963.5|12
1640270870000|2021-12-23 14:47:50|968.7|963.7|969.7|964.7|969.7|964.7|968.6|963.6|11
1640270880000|2021-12-23 14:48:00|969.6|964.6|969.3|964.3|969.7|964.7|969.2|964.2|9
1640270890000|2021-12-23 14:48:10|970.1|965.1|970.1|965.1|970.2|965.2|969.9|964.9|7
1640270900000|2021-12-23 14:48:20|970.2|965.2|970|965|970.2|965.2|970|965|10
1640270910000|2021-12-23 14:48:30|970.1|965.1|969.7|964.7|970.2|965.2|969.6|964.6|9
1640270920000|2021-12-23 14:48:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|7
1640270930000|2021-12-23 14:48:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1640270940000|2021-12-23 14:49:00|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|16
1640270950000|2021-12-23 14:49:10|969.5|964.5|969.1|964.1|969.5|964.5|969|964|7
1640270960000|2021-12-23 14:49:20|969|964|968.9|963.9|969.1|964.1|968.8|963.8|13
1640270970000|2021-12-23 14:49:30|968.8|963.8|968.9|963.9|969|964|968.8|963.8|8
1640270980000|2021-12-23 14:49:40|969|964|969|964|969.1|964.1|968.9|963.9|7
1640270990000|2021-12-23 14:49:50|969.1|964.1|969|964|969.1|964.1|969|964|6
1640271000000|2021-12-23 14:50:00|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|15
1640271010000|2021-12-23 14:50:10|969.4|964.4|969.4|964.4|969.4|964.4|969.2|964.2|6
1640271020000|2021-12-23 14:50:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640271050000|2021-12-23 14:50:50|969.2|964.2|969|964|969.2|964.2|969|964|3
1640271060000|2021-12-23 14:51:00|968.9|963.9|969.1|964.1|969.2|964.2|968.9|963.9|15
1640271070000|2021-12-23 14:51:10|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|7
1640271080000|2021-12-23 14:51:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640271090000|2021-12-23 14:51:30|969.2|964.2|969.4|964.4|969.5|964.5|969.2|964.2|7
1640271100000|2021-12-23 14:51:40|969.3|964.3|968.9|963.9|969.3|964.3|968.9|963.9|8
1640271110000|2021-12-23 14:51:50|968.8|963.8|968.8|963.8|968.9|963.9|968.7|963.7|7
1640271120000|2021-12-23 14:52:00|968.7|963.7|968.3|963.3|968.7|963.7|968.2|963.2|14
1640271130000|2021-12-23 14:52:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640271140000|2021-12-23 14:52:20|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1640271150000|2021-12-23 14:52:30|968.2|963.2|968.4|963.4|968.5|963.5|968.2|963.2|8
1640271160000|2021-12-23 14:52:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640271170000|2021-12-23 14:52:50|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|6
1640271180000|2021-12-23 14:53:00|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|16
1640271190000|2021-12-23 14:53:10|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1640271200000|2021-12-23 14:53:20|968.6|963.6|968.2|963.2|968.6|963.6|968.2|963.2|5
1640271210000|2021-12-23 14:53:30|968|963|968.2|963.2|968.2|963.2|968|963|5
1640271220000|2021-12-23 14:53:40|968.1|963.1|968.5|963.5|968.5|963.5|968.1|963.1|4
1640271230000|2021-12-23 14:53:50|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|6
1640271240000|2021-12-23 14:54:00|968.3|963.3|967.7|962.7|968.3|963.3|967.7|962.7|8
1640271250000|2021-12-23 14:54:10|967.6|962.6|967.4|962.4|967.8|962.8|967.3|962.3|12
1640271260000|2021-12-23 14:54:20|967.3|962.3|967.4|962.4|967.5|962.5|967.2|962.2|6
1640271270000|2021-12-23 14:54:30|967|962|967|962|967|962|967|962|1
1640271280000|2021-12-23 14:54:40|966.9|961.9|966.9|961.9|967.3|962.3|966.9|961.9|16
1640271290000|2021-12-23 14:54:50|966.8|961.8|966.7|961.7|966.9|961.9|966.4|961.4|27
1640271300000|2021-12-23 14:55:00|966.6|961.6|966.4|961.4|966.7|961.7|966.4|961.4|9
1640271310000|2021-12-23 14:55:10|966.2|961.2|966.6|961.6|966.6|961.6|966.2|961.2|6
1640271320000|2021-12-23 14:55:20|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|3
1640271340000|2021-12-23 14:55:40|967|962|967.1|962.1|967.1|962.1|967|962|4
1640271360000|2021-12-23 14:56:00|967|962|967.7|962.7|967.7|962.7|967|962|16
1640271370000|2021-12-23 14:56:10|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1640271380000|2021-12-23 14:56:20|967.7|962.7|967.4|962.4|967.9|962.9|967.4|962.4|9
1640271390000|2021-12-23 14:56:30|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1640271400000|2021-12-23 14:56:40|967.4|962.4|967.5|962.5|967.5|962.5|967.3|962.3|6
1640271410000|2021-12-23 14:56:50|967.9|962.9|968|963|968|963|967.9|962.9|2
1640271420000|2021-12-23 14:57:00|967.9|962.9|967.7|962.7|968|963|967.5|962.5|9
1640271430000|2021-12-23 14:57:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1640271450000|2021-12-23 14:57:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1640271460000|2021-12-23 14:57:40|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|17
1640271470000|2021-12-23 14:57:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|14
1640271480000|2021-12-23 14:58:00|967.7|962.7|968.5|963.5|968.5|963.5|967.7|962.7|5
1640271490000|2021-12-23 14:58:10|968.6|963.6|968.5|963.5|968.7|963.7|968.5|963.5|8
1640271500000|2021-12-23 14:58:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640271520000|2021-12-23 14:58:40|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1640271530000|2021-12-23 14:58:50|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|9
1640271540000|2021-12-23 14:59:00|968.5|963.5|968.5|963.5|968.7|963.7|968.4|963.4|11
1640271550000|2021-12-23 14:59:10|968.4|963.4|968.5|963.5|968.6|963.6|968.4|963.4|6
1640271560000|2021-12-23 14:59:20|968.6|963.6|968.5|963.5|968.6|963.6|968.4|963.4|14
1640271570000|2021-12-23 14:59:30|968.6|963.6|968.2|963.2|968.6|963.6|968.2|963.2|4
1640271580000|2021-12-23 14:59:40|968.1|963.1|968.1|963.1|968.1|963.1|968|963|5
1640271590000|2021-12-23 14:59:50|968|963|967.8|962.8|968|963|967.8|962.8|7
1640271600000|2021-12-23 15:00:00|968.1|963.1|968.6|963.6|968.6|963.6|968|963|28
1640271610000|2021-12-23 15:00:10|969|964|968.6|963.6|969|964|968.5|963.5|4
1640271620000|2021-12-23 15:00:20|968.7|963.7|968.7|963.7|968.7|963.7|968.5|963.5|17
1640271630000|2021-12-23 15:00:30|968.5|963.5|969.3|964.3|969.4|964.4|968.5|963.5|10
1640271640000|2021-12-23 15:00:40|969.4|964.4|969.9|964.9|970|965|969.3|964.3|9
1640271650000|2021-12-23 15:00:50|970|965|970.3|965.3|970.3|965.3|969.9|964.9|14
1640271660000|2021-12-23 15:01:00|970.2|965.2|970.6|965.6|970.6|965.6|970.1|965.1|15
1640271670000|2021-12-23 15:01:10|970.7|965.7|971.3|966.3|971.3|966.3|970.6|965.6|9
1640271680000|2021-12-23 15:01:20|971.2|966.2|970.9|965.9|971.3|966.3|970.9|965.9|9
1640271690000|2021-12-23 15:01:30|970.8|965.8|971|966|971.1|966.1|970.8|965.8|9
1640271700000|2021-12-23 15:01:40|971.1|966.1|970.6|965.6|971.1|966.1|970.6|965.6|10
1640271710000|2021-12-23 15:01:50|970.7|965.7|970.7|965.7|970.9|965.9|970.6|965.6|11
1640271720000|2021-12-23 15:02:00|970.8|965.8|970.4|965.4|970.8|965.8|970|965|20
1640271730000|2021-12-23 15:02:10|970.3|965.3|970.8|965.8|970.8|965.8|970.3|965.3|13
1640271740000|2021-12-23 15:02:20|971|966|971.5|966.5|971.6|966.6|971|966|10
1640271750000|2021-12-23 15:02:30|971.6|966.6|970.6|965.6|971.6|966.6|970.6|965.6|10
1640271760000|2021-12-23 15:02:40|970.7|965.7|970.8|965.8|971.1|966.1|970.6|965.6|9
1640271770000|2021-12-23 15:02:50|970.7|965.7|971.1|966.1|971.1|966.1|970.6|965.6|12
1640271780000|2021-12-23 15:03:00|971|966|970.7|965.7|971.4|966.4|970.7|965.7|12
1640271790000|2021-12-23 15:03:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1640271800000|2021-12-23 15:03:20|970.8|965.8|970.6|965.6|970.9|965.9|970.6|965.6|5
1640271810000|2021-12-23 15:03:30|970.4|965.4|970.1|965.1|970.5|965.5|970.1|965.1|13
1640271820000|2021-12-23 15:03:40|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640271830000|2021-12-23 15:03:50|970.1|965.1|969.7|964.7|970.1|965.1|969.7|964.7|7
1640271840000|2021-12-23 15:04:00|969.8|964.8|970.1|965.1|970.1|965.1|969.7|964.7|8
1640271850000|2021-12-23 15:04:10|970|965|970.1|965.1|970.2|965.2|970|965|14
1640271860000|2021-12-23 15:04:20|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1640271870000|2021-12-23 15:04:30|970.2|965.2|970|965|970.2|965.2|970|965|16
1640271880000|2021-12-23 15:04:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1640271890000|2021-12-23 15:04:50|970.1|965.1|970|965|970.1|965.1|970|965|10
1640271900000|2021-12-23 15:05:00|970.1|965.1|970.6|965.6|970.6|965.6|970.1|965.1|13
1640271910000|2021-12-23 15:05:10|970.5|965.5|970.2|965.2|970.6|965.6|970.2|965.2|7
1640271920000|2021-12-23 15:05:20|970.1|965.1|970.1|965.1|970.2|965.2|970|965|9
1640271930000|2021-12-23 15:05:30|970|965|970.1|965.1|970.1|965.1|970|965|6
1640271940000|2021-12-23 15:05:40|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640271960000|2021-12-23 15:06:00|969.9|964.9|968.8|963.8|970|965|968.8|963.8|15
1640271970000|2021-12-23 15:06:10|968.7|963.7|968.9|963.9|969|964|968.5|963.5|11
1640271980000|2021-12-23 15:06:20|969|964|969.3|964.3|969.4|964.4|968.9|963.9|12
1640271990000|2021-12-23 15:06:30|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|3
1640272000000|2021-12-23 15:06:40|969|964|968.8|963.8|969.1|964.1|968.8|963.8|8
1640272010000|2021-12-23 15:06:50|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640272020000|2021-12-23 15:07:00|969.2|964.2|969.4|964.4|969.4|964.4|969.1|964.1|4
1640272030000|2021-12-23 15:07:10|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|12
1640272040000|2021-12-23 15:07:20|969.9|964.9|969.9|964.9|970.1|965.1|969.9|964.9|3
1640272050000|2021-12-23 15:07:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640272110000|2021-12-23 15:08:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640272140000|2021-12-23 15:09:00|970.1|965.1|970.9|965.9|970.9|965.9|970.1|965.1|5
1640272160000|2021-12-23 15:09:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640272170000|2021-12-23 15:09:30|970.8|965.8|971|966|971|966|970.8|965.8|3
1640272180000|2021-12-23 15:09:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640272190000|2021-12-23 15:09:50|971|966|971|966|971|966|970.9|965.9|7
1640272200000|2021-12-23 15:10:00|971.3|966.3|971.7|966.7|971.8|966.8|971.3|966.3|3
1640272210000|2021-12-23 15:10:10|972|967|971.4|966.4|972.5|967.5|971.2|966.2|16
1640272220000|2021-12-23 15:10:20|971.3|966.3|970.9|965.9|971.3|966.3|970.9|965.9|2
1640272230000|2021-12-23 15:10:30|971.1|966.1|971|966|971.1|966.1|970.9|965.9|7
1640272240000|2021-12-23 15:10:40|971.1|966.1|971|966|971.2|966.2|971|966|4
1640272250000|2021-12-23 15:10:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640272260000|2021-12-23 15:11:00|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640272270000|2021-12-23 15:11:10|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640272290000|2021-12-23 15:11:30|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|4
1640272300000|2021-12-23 15:11:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640272310000|2021-12-23 15:11:50|970.5|965.5|970.4|965.4|970.5|965.5|970.3|965.3|10
1640272320000|2021-12-23 15:12:00|970.3|965.3|970.4|965.4|970.5|965.5|970.3|965.3|9
1640272330000|2021-12-23 15:12:10|970.3|965.3|970.5|965.5|970.6|965.6|970.1|965.1|6
1640272340000|2021-12-23 15:12:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640272350000|2021-12-23 15:12:30|970.5|965.5|970.4|965.4|970.5|965.5|970.2|965.2|4
1640272360000|2021-12-23 15:12:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640272370000|2021-12-23 15:12:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640272380000|2021-12-23 15:13:00|970.5|965.5|970.2|965.2|970.6|965.6|970.2|965.2|10
1640272390000|2021-12-23 15:13:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640272400000|2021-12-23 15:13:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1640272410000|2021-12-23 15:13:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640272420000|2021-12-23 15:13:40|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|2
1640272430000|2021-12-23 15:13:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640272440000|2021-12-23 15:14:00|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1640272450000|2021-12-23 15:14:10|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|9
1640272460000|2021-12-23 15:14:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640272470000|2021-12-23 15:14:30|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|7
1640272480000|2021-12-23 15:14:40|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|7
1640272490000|2021-12-23 15:14:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|4
1640272500000|2021-12-23 15:15:00|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|7
1640272510000|2021-12-23 15:15:10|970.7|965.7|971|966|971|966|970.6|965.6|14
1640272530000|2021-12-23 15:15:30|970.9|965.9|971|966|971|966|970.9|965.9|4
1640272540000|2021-12-23 15:15:40|970.9|965.9|970.9|965.9|971|966|970.9|965.9|11
1640272550000|2021-12-23 15:15:50|971|966|971.3|966.3|971.3|966.3|971|966|4
1640272560000|2021-12-23 15:16:00|971.4|966.4|971.4|966.4|971.6|966.6|971.4|966.4|12
1640272570000|2021-12-23 15:16:10|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|8
1640272580000|2021-12-23 15:16:20|971.9|966.9|972|967|972.1|967.1|971.7|966.7|5
1640272590000|2021-12-23 15:16:30|971.9|966.9|971.8|966.8|972.4|967.4|971.8|966.8|10
1640272600000|2021-12-23 15:16:40|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|7
1640272610000|2021-12-23 15:16:50|971.7|966.7|971.3|966.3|971.7|966.7|971.3|966.3|10
1640272620000|2021-12-23 15:17:00|971.2|966.2|971.2|966.2|971.2|966.2|970.7|965.7|6
1640272630000|2021-12-23 15:17:10|971.3|966.3|971.1|966.1|971.4|966.4|971.1|966.1|5
1640272640000|2021-12-23 15:17:20|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|3
1640272650000|2021-12-23 15:17:30|971.1|966.1|971.4|966.4|971.4|966.4|971.1|966.1|6
1640272660000|2021-12-23 15:17:40|971.3|966.3|971|966|971.3|966.3|970.9|965.9|7
1640272670000|2021-12-23 15:17:50|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640272680000|2021-12-23 15:18:00|971|966|971.2|966.2|971.3|966.3|971|966|4
1640272690000|2021-12-23 15:18:10|971.3|966.3|971.1|966.1|971.4|966.4|971.1|966.1|3
1640272700000|2021-12-23 15:18:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|9
1640272720000|2021-12-23 15:18:40|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640272730000|2021-12-23 15:18:50|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|6
1640272740000|2021-12-23 15:19:00|970.7|965.7|970.4|965.4|970.7|965.7|970.2|965.2|6
1640272750000|2021-12-23 15:19:10|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|8
1640272760000|2021-12-23 15:19:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|8
1640272770000|2021-12-23 15:19:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640272780000|2021-12-23 15:19:40|970.1|965.1|970|965|970.1|965.1|969.7|964.7|5
1640272790000|2021-12-23 15:19:50|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|5
1640272800000|2021-12-23 15:20:00|969.8|964.8|969.8|964.8|969.8|964.8|969.3|964.3|14
1640272810000|2021-12-23 15:20:10|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|6
1640272820000|2021-12-23 15:20:20|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|3
1640272830000|2021-12-23 15:20:30|969.2|964.2|968.7|963.7|969.2|964.2|968.6|963.6|12
1640272840000|2021-12-23 15:20:40|968.2|963.2|967.9|962.9|968.2|963.2|967.5|962.5|4
1640272850000|2021-12-23 15:20:50|968.1|963.1|969.1|964.1|969.1|964.1|968|963|10
1640272860000|2021-12-23 15:21:00|969|964|969.2|964.2|969.4|964.4|968.9|963.9|16
1640272870000|2021-12-23 15:21:10|969.3|964.3|968.9|963.9|969.3|964.3|968.9|963.9|7
1640272880000|2021-12-23 15:21:20|968.8|963.8|969.4|964.4|969.4|964.4|968.8|963.8|11
1640272890000|2021-12-23 15:21:30|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|6
1640272900000|2021-12-23 15:21:40|969|964|968.8|963.8|969.1|964.1|968.7|963.7|10
1640272920000|2021-12-23 15:22:00|968.7|963.7|969.3|964.3|969.3|964.3|968.6|963.6|4
1640272930000|2021-12-23 15:22:10|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640272940000|2021-12-23 15:22:20|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|9
1640272950000|2021-12-23 15:22:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|8
1640272960000|2021-12-23 15:22:40|969.2|964.2|969|964|969.2|964.2|969|964|11
1640272970000|2021-12-23 15:22:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1640272980000|2021-12-23 15:23:00|969.1|964.1|969|964|969.1|964.1|969|964|4
1640272990000|2021-12-23 15:23:10|969.1|964.1|969.1|964.1|969.1|964.1|969|964|5
1640273000000|2021-12-23 15:23:20|969|964|969.3|964.3|969.3|964.3|969|964|3
1640273010000|2021-12-23 15:23:30|969.4|964.4|969.6|964.6|969.7|964.7|969.4|964.4|3
1640273040000|2021-12-23 15:24:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640273050000|2021-12-23 15:24:10|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|6
1640273060000|2021-12-23 15:24:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1640273070000|2021-12-23 15:24:30|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|5
1640273080000|2021-12-23 15:24:40|969.6|964.6|969.4|964.4|969.7|964.7|969.4|964.4|4
1640273090000|2021-12-23 15:24:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640273100000|2021-12-23 15:25:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640273110000|2021-12-23 15:25:10|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640273120000|2021-12-23 15:25:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640273130000|2021-12-23 15:25:30|969.5|964.5|970|965|970|965|969.5|964.5|6
1640273140000|2021-12-23 15:25:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640273150000|2021-12-23 15:25:50|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640273160000|2021-12-23 15:26:00|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|5
1640273170000|2021-12-23 15:26:10|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|6
1640273180000|2021-12-23 15:26:20|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640273190000|2021-12-23 15:26:30|970.2|965.2|970.6|965.6|970.6|965.6|970.2|965.2|2
1640273200000|2021-12-23 15:26:40|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|6
1640273210000|2021-12-23 15:26:50|970.1|965.1|970|965|970.1|965.1|969.9|964.9|4
1640273220000|2021-12-23 15:27:00|970.1|965.1|970.3|965.3|970.4|965.4|970.1|965.1|5
1640273230000|2021-12-23 15:27:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640273260000|2021-12-23 15:27:40|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640273280000|2021-12-23 15:28:00|970.5|965.5|970.4|965.4|970.5|965.5|970.3|965.3|5
1640273290000|2021-12-23 15:28:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640273300000|2021-12-23 15:28:20|970|965|969.3|964.3|970|965|969.3|964.3|6
1640273310000|2021-12-23 15:28:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640273330000|2021-12-23 15:28:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640273340000|2021-12-23 15:29:00|969.3|964.3|969.6|964.6|969.6|964.6|969.3|964.3|5
1640273350000|2021-12-23 15:29:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640273370000|2021-12-23 15:29:30|969.4|964.4|969.4|964.4|969.6|964.6|969.4|964.4|7
1640273380000|2021-12-23 15:29:40|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|11
1640273390000|2021-12-23 15:29:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1640273400000|2021-12-23 15:30:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640273430000|2021-12-23 15:30:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640273440000|2021-12-23 15:30:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640273450000|2021-12-23 15:30:50|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|7
1640273460000|2021-12-23 15:31:00|969.7|964.7|969.7|964.7|969.9|964.9|969.7|964.7|6
1640273470000|2021-12-23 15:31:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|6
1640273500000|2021-12-23 15:31:40|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|7
1640273510000|2021-12-23 15:31:50|969.7|964.7|969.3|964.3|969.8|964.8|969.3|964.3|15
1640273520000|2021-12-23 15:32:00|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|5
1640273530000|2021-12-23 15:32:10|969.1|964.1|968.9|963.9|969.1|964.1|968.7|963.7|9
1640273540000|2021-12-23 15:32:20|969|964|968.8|963.8|969|964|968.7|963.7|4
1640273550000|2021-12-23 15:32:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640273560000|2021-12-23 15:32:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640273570000|2021-12-23 15:32:50|969|964|968.9|963.9|969|964|968.8|963.8|9
1640273580000|2021-12-23 15:33:00|969|964|969.1|964.1|969.1|964.1|968.9|963.9|4
1640273590000|2021-12-23 15:33:10|969|964|968.9|963.9|969|964|968.9|963.9|4
1640273600000|2021-12-23 15:33:20|969|964|969.1|964.1|969.1|964.1|968.9|963.9|11
1640273610000|2021-12-23 15:33:30|969|964|969.1|964.1|969.1|964.1|968.9|963.9|8
1640273620000|2021-12-23 15:33:40|969|964|969|964|969.1|964.1|969|964|11
1640273630000|2021-12-23 15:33:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1640273640000|2021-12-23 15:34:00|968.9|963.9|969.3|964.3|969.3|964.3|968.9|963.9|11
1640273670000|2021-12-23 15:34:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640273680000|2021-12-23 15:34:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640273690000|2021-12-23 15:34:50|969|964|969.1|964.1|969.1|964.1|969|964|6
1640273700000|2021-12-23 15:35:00|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|4
1640273710000|2021-12-23 15:35:10|969.4|964.4|968.8|963.8|969.4|964.4|968.7|963.7|10
1640273720000|2021-12-23 15:35:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640273740000|2021-12-23 15:35:40|969.2|964.2|969.1|964.1|969.2|964.2|969|964|4
1640273750000|2021-12-23 15:35:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640273770000|2021-12-23 15:36:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640273790000|2021-12-23 15:36:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640273800000|2021-12-23 15:36:40|969.2|964.2|969|964|969.2|964.2|969|964|2
1640273810000|2021-12-23 15:36:50|969.1|964.1|968.2|963.2|969.1|964.1|968.2|963.2|9
1640273820000|2021-12-23 15:37:00|968.3|963.3|968.2|963.2|968.3|963.3|968.1|963.1|6
1640273830000|2021-12-23 15:37:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1640273840000|2021-12-23 15:37:20|968.5|963.5|967.8|962.8|968.5|963.5|967.8|962.8|6
1640273860000|2021-12-23 15:37:40|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|7
1640273910000|2021-12-23 15:38:30|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|2
1640273920000|2021-12-23 15:38:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640273940000|2021-12-23 15:39:00|967.6|962.6|967.8|962.8|967.8|962.8|967.5|962.5|4
1640273960000|2021-12-23 15:39:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640273970000|2021-12-23 15:39:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640273980000|2021-12-23 15:39:40|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|3
1640273990000|2021-12-23 15:39:50|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1640274000000|2021-12-23 15:40:00|967.8|962.8|967.9|962.9|967.9|962.9|967.7|962.7|8
1640274010000|2021-12-23 15:40:10|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|7
1640274020000|2021-12-23 15:40:20|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1640274030000|2021-12-23 15:40:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640274040000|2021-12-23 15:40:40|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|7
1640274050000|2021-12-23 15:40:50|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|10
1640274060000|2021-12-23 15:41:00|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|3
1640274070000|2021-12-23 15:41:10|969|964|969|964|969|964|969|964|1
1640274080000|2021-12-23 15:41:20|969.1|964.1|969.6|964.6|969.6|964.6|969.1|964.1|7
1640274090000|2021-12-23 15:41:30|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|3
1640274100000|2021-12-23 15:41:40|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|4
1640274110000|2021-12-23 15:41:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|8
1640274120000|2021-12-23 15:42:00|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|3
1640274130000|2021-12-23 15:42:10|969.9|964.9|970|965|970|965|969.8|964.8|8
1640274140000|2021-12-23 15:42:20|969.9|964.9|970.1|965.1|970.3|965.3|969.9|964.9|6
1640274150000|2021-12-23 15:42:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640274160000|2021-12-23 15:42:40|970|965|970|965|970|965|970|965|1
1640274180000|2021-12-23 15:43:00|969.9|964.9|969.6|964.6|969.9|964.9|969.5|964.5|5
1640274190000|2021-12-23 15:43:10|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1640274200000|2021-12-23 15:43:20|970|965|970|965|970|965|969.9|964.9|7
1640274210000|2021-12-23 15:43:30|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|2
1640274220000|2021-12-23 15:43:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640274230000|2021-12-23 15:43:50|969.8|964.8|970|965|970|965|969.8|964.8|2
1640274240000|2021-12-23 15:44:00|969.9|964.9|969.5|964.5|969.9|964.9|969.5|964.5|3
1640274250000|2021-12-23 15:44:10|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|7
1640274260000|2021-12-23 15:44:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640274270000|2021-12-23 15:44:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640274310000|2021-12-23 15:45:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640274330000|2021-12-23 15:45:30|970|965|970|965|970|965|969.9|964.9|5
1640274340000|2021-12-23 15:45:40|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1640274350000|2021-12-23 15:45:50|970|965|969.8|964.8|970|965|969.8|964.8|3
1640274360000|2021-12-23 15:46:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640274370000|2021-12-23 15:46:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640274380000|2021-12-23 15:46:20|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640274400000|2021-12-23 15:46:40|969.9|964.9|969.5|964.5|969.9|964.9|969.5|964.5|3
1640274410000|2021-12-23 15:46:50|969.4|964.4|969.2|964.2|969.5|964.5|969.1|964.1|5
1640274420000|2021-12-23 15:47:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640274430000|2021-12-23 15:47:10|968.8|963.8|969.1|964.1|969.1|964.1|968.8|963.8|5
1640274440000|2021-12-23 15:47:20|969|964|969|964|969|964|969|964|1
1640274450000|2021-12-23 15:47:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640274460000|2021-12-23 15:47:40|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|2
1640274470000|2021-12-23 15:47:50|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|2
1640274480000|2021-12-23 15:48:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640274490000|2021-12-23 15:48:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640274500000|2021-12-23 15:48:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640274510000|2021-12-23 15:48:30|969.9|964.9|969.6|964.6|969.9|964.9|969.6|964.6|5
1640274530000|2021-12-23 15:48:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640274540000|2021-12-23 15:49:00|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|2
1640274550000|2021-12-23 15:49:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640274560000|2021-12-23 15:49:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1640274570000|2021-12-23 15:49:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640274600000|2021-12-23 15:50:00|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|2
1640274610000|2021-12-23 15:50:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640274630000|2021-12-23 15:50:30|969.9|964.9|970.1|965.1|970.1|965.1|969.8|964.8|7
1640274640000|2021-12-23 15:50:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640274650000|2021-12-23 15:50:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640274660000|2021-12-23 15:51:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640274670000|2021-12-23 15:51:10|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|3
1640274680000|2021-12-23 15:51:20|970.6|965.6|970.8|965.8|970.8|965.8|970.5|965.5|8
1640274690000|2021-12-23 15:51:30|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1640274700000|2021-12-23 15:51:40|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1640274710000|2021-12-23 15:51:50|970.2|965.2|970.4|965.4|970.5|965.5|970.2|965.2|3
1640274720000|2021-12-23 15:52:00|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640274740000|2021-12-23 15:52:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|6
1640274760000|2021-12-23 15:52:40|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640274770000|2021-12-23 15:52:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640274780000|2021-12-23 15:53:00|970.5|965.5|970.3|965.3|970.5|965.5|970.2|965.2|4
1640274790000|2021-12-23 15:53:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640274810000|2021-12-23 15:53:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|6
1640274820000|2021-12-23 15:53:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|6
1640274830000|2021-12-23 15:53:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|9
1640274840000|2021-12-23 15:54:00|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640274860000|2021-12-23 15:54:20|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|2
1640274870000|2021-12-23 15:54:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640274880000|2021-12-23 15:54:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640274890000|2021-12-23 15:54:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|4
1640274900000|2021-12-23 15:55:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640274910000|2021-12-23 15:55:10|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640274920000|2021-12-23 15:55:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640274940000|2021-12-23 15:55:40|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|2
1640274960000|2021-12-23 15:56:00|970.4|965.4|970.4|965.4|970.4|965.4|970.2|965.2|4
1640275000000|2021-12-23 15:56:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640275010000|2021-12-23 15:56:50|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|5
1640275020000|2021-12-23 15:57:00|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|8
1640275030000|2021-12-23 15:57:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|5
1640275040000|2021-12-23 15:57:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640275050000|2021-12-23 15:57:30|970.3|965.3|970.3|965.3|970.4|965.4|970.2|965.2|6
1640275060000|2021-12-23 15:57:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640275070000|2021-12-23 15:57:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640275080000|2021-12-23 15:58:00|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|7
1640275090000|2021-12-23 15:58:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640275100000|2021-12-23 15:58:20|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640275110000|2021-12-23 15:58:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|6
1640275120000|2021-12-23 15:58:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640275130000|2021-12-23 15:58:50|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640275140000|2021-12-23 15:59:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640275150000|2021-12-23 15:59:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1640275160000|2021-12-23 15:59:20|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|2
1640275170000|2021-12-23 15:59:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640275180000|2021-12-23 15:59:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640275190000|2021-12-23 15:59:50|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640275200000|2021-12-23 16:00:00|970.6|965.6|970.8|965.8|971|966|970.6|965.6|7
1640275210000|2021-12-23 16:00:10|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|7
1640275230000|2021-12-23 16:00:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640275250000|2021-12-23 16:00:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|11
1640275260000|2021-12-23 16:01:00|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640275280000|2021-12-23 16:01:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|5
1640275290000|2021-12-23 16:01:30|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1640275300000|2021-12-23 16:01:40|971|966|971|966|971|966|970.9|965.9|7
1640275320000|2021-12-23 16:02:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1640275330000|2021-12-23 16:02:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640275340000|2021-12-23 16:02:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1640275370000|2021-12-23 16:02:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640275380000|2021-12-23 16:03:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640275390000|2021-12-23 16:03:10|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|4
1640275400000|2021-12-23 16:03:20|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|9
1640275410000|2021-12-23 16:03:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640275420000|2021-12-23 16:03:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640275430000|2021-12-23 16:03:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|7
1640275440000|2021-12-23 16:04:00|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|5
1640275450000|2021-12-23 16:04:10|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|5
1640275460000|2021-12-23 16:04:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640275470000|2021-12-23 16:04:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|6
1640275480000|2021-12-23 16:04:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640275490000|2021-12-23 16:04:50|971.7|966.7|971.7|966.7|971.7|966.7|971.5|966.5|5
1640275500000|2021-12-23 16:05:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640275520000|2021-12-23 16:05:20|972|967|972|967|972.1|967.1|972|967|3
1640275530000|2021-12-23 16:05:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640275540000|2021-12-23 16:05:40|972.6|967.6|972.1|967.1|972.6|967.6|972.1|967.1|15
1640275550000|2021-12-23 16:05:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640275560000|2021-12-23 16:06:00|972.1|967.1|972.1|967.1|972.2|967.2|972|967|5
1640275570000|2021-12-23 16:06:10|972.2|967.2|972.4|967.4|972.4|967.4|972.1|967.1|12
1640275580000|2021-12-23 16:06:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|7
1640275590000|2021-12-23 16:06:30|972.7|967.7|972.1|967.1|972.8|967.8|972|967|9
1640275600000|2021-12-23 16:06:40|972|967|971.9|966.9|972.1|967.1|971.9|966.9|10
1640275610000|2021-12-23 16:06:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640275620000|2021-12-23 16:07:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640275630000|2021-12-23 16:07:10|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1640275640000|2021-12-23 16:07:20|972|967|972|967|972.1|967.1|971.9|966.9|7
1640275650000|2021-12-23 16:07:30|972.1|967.1|972|967|972.1|967.1|972|967|2
1640275660000|2021-12-23 16:07:40|972.1|967.1|971.9|966.9|972.1|967.1|971.8|966.8|7
1640275670000|2021-12-23 16:07:50|972|967|972|967|972|967|972|967|1
1640275740000|2021-12-23 16:09:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640275750000|2021-12-23 16:09:10|972|967|971.9|966.9|972.1|967.1|971.8|966.8|7
1640275760000|2021-12-23 16:09:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|7
1640275770000|2021-12-23 16:09:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|10
1640275780000|2021-12-23 16:09:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1640275790000|2021-12-23 16:09:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640275800000|2021-12-23 16:10:00|972|967|972|967|972|967|971.9|966.9|5
1640275810000|2021-12-23 16:10:10|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640275820000|2021-12-23 16:10:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640275840000|2021-12-23 16:10:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640275860000|2021-12-23 16:11:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640275870000|2021-12-23 16:11:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640275890000|2021-12-23 16:11:30|972|967|972|967|972|967|972|967|1
1640275900000|2021-12-23 16:11:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640275910000|2021-12-23 16:11:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1640275920000|2021-12-23 16:12:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640275930000|2021-12-23 16:12:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640275940000|2021-12-23 16:12:20|971.5|966.5|971.6|966.6|971.7|966.7|971.5|966.5|4
1640275950000|2021-12-23 16:12:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640275960000|2021-12-23 16:12:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640275970000|2021-12-23 16:12:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640275980000|2021-12-23 16:13:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640275990000|2021-12-23 16:13:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640276000000|2021-12-23 16:13:20|971.6|966.6|971.6|966.6|971.7|966.7|971.5|966.5|4
1640276010000|2021-12-23 16:13:30|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|3
1640276020000|2021-12-23 16:13:40|971.6|966.6|971.7|966.7|971.7|966.7|971.5|966.5|7
1640276030000|2021-12-23 16:13:50|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|3
1640276040000|2021-12-23 16:14:00|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|5
1640276050000|2021-12-23 16:14:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640276070000|2021-12-23 16:14:30|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640276080000|2021-12-23 16:14:40|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640276090000|2021-12-23 16:14:50|972|967|971.9|966.9|972|967|971.9|966.9|4
1640276100000|2021-12-23 16:15:00|972|967|972.2|967.2|972.2|967.2|971.9|966.9|4
1640276110000|2021-12-23 16:15:10|972.3|967.3|972.3|967.3|972.3|967.3|972.1|967.1|4
1640276120000|2021-12-23 16:15:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640276160000|2021-12-23 16:16:00|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|2
1640276170000|2021-12-23 16:16:10|972.8|967.8|973.2|968.2|973.3|968.3|972.8|967.8|5
1640276180000|2021-12-23 16:16:20|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|8
1640276190000|2021-12-23 16:16:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640276200000|2021-12-23 16:16:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640276220000|2021-12-23 16:17:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640276230000|2021-12-23 16:17:10|974|969|973.7|968.7|974|969|973.6|968.6|6
1640276240000|2021-12-23 16:17:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640276250000|2021-12-23 16:17:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640276260000|2021-12-23 16:17:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640276270000|2021-12-23 16:17:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1640276280000|2021-12-23 16:18:00|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|3
1640276290000|2021-12-23 16:18:10|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640276300000|2021-12-23 16:18:20|973.5|968.5|973.7|968.7|973.8|968.8|973.5|968.5|5
1640276320000|2021-12-23 16:18:40|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640276330000|2021-12-23 16:18:50|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|7
1640276340000|2021-12-23 16:19:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640276350000|2021-12-23 16:19:10|973.9|968.9|974.2|969.2|974.2|969.2|973.7|968.7|5
1640276360000|2021-12-23 16:19:20|974.1|969.1|973.9|968.9|974.3|969.3|973.9|968.9|6
1640276370000|2021-12-23 16:19:30|974|969|974|969|974.1|969.1|973.9|968.9|7
1640276380000|2021-12-23 16:19:40|974.1|969.1|974|969|974.1|969.1|974|969|2
1640276390000|2021-12-23 16:19:50|974.1|969.1|974|969|974.1|969.1|974|969|2
1640276400000|2021-12-23 16:20:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640276410000|2021-12-23 16:20:10|974|969|974|969|974|969|974|969|1
1640276420000|2021-12-23 16:20:20|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|3
1640276440000|2021-12-23 16:20:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640276460000|2021-12-23 16:21:00|974|969|974.1|969.1|974.1|969.1|974|969|4
1640276470000|2021-12-23 16:21:10|974|969|974|969|974|969|974|969|1
1640276490000|2021-12-23 16:21:30|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640276500000|2021-12-23 16:21:40|973.8|968.8|973.6|968.6|973.8|968.8|973.5|968.5|4
1640276510000|2021-12-23 16:21:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|6
1640276520000|2021-12-23 16:22:00|973.4|968.4|973.4|968.4|973.6|968.6|973.3|968.3|9
1640276530000|2021-12-23 16:22:10|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1640276540000|2021-12-23 16:22:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640276560000|2021-12-23 16:22:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640276570000|2021-12-23 16:22:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640276580000|2021-12-23 16:23:00|973.7|968.7|974|969|974|969|973.6|968.6|8
1640276590000|2021-12-23 16:23:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1640276610000|2021-12-23 16:23:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640276620000|2021-12-23 16:23:40|974|969|973.8|968.8|974|969|973.8|968.8|5
1640276630000|2021-12-23 16:23:50|974|969|974|969|974|969|973.8|968.8|3
1640276650000|2021-12-23 16:24:10|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|4
1640276660000|2021-12-23 16:24:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640276670000|2021-12-23 16:24:30|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|9
1640276680000|2021-12-23 16:24:40|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|10
1640276690000|2021-12-23 16:24:50|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|9
1640276700000|2021-12-23 16:25:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640276710000|2021-12-23 16:25:10|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640276720000|2021-12-23 16:25:20|975.1|970.1|974.6|969.6|975.1|970.1|974.2|969.2|11
1640276730000|2021-12-23 16:25:30|974.7|969.7|974.8|969.8|974.8|969.8|974.6|969.6|3
1640276740000|2021-12-23 16:25:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640276750000|2021-12-23 16:25:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640276760000|2021-12-23 16:26:00|974.8|969.8|975.3|970.3|975.3|970.3|974.8|969.8|5
1640276770000|2021-12-23 16:26:10|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|3
1640276780000|2021-12-23 16:26:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640276790000|2021-12-23 16:26:30|975.4|970.4|975.3|970.3|975.5|970.5|975.3|970.3|3
1640276800000|2021-12-23 16:26:40|974.9|969.9|975.2|970.2|975.2|970.2|974.6|969.6|6
1640276810000|2021-12-23 16:26:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640276820000|2021-12-23 16:27:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640276830000|2021-12-23 16:27:10|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|9
1640276840000|2021-12-23 16:27:20|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|7
1640276860000|2021-12-23 16:27:40|975.1|970.1|975|970|975.1|970.1|975|970|2
1640276870000|2021-12-23 16:27:50|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|2
1640276880000|2021-12-23 16:28:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640276890000|2021-12-23 16:28:10|974.9|969.9|974.4|969.4|974.9|969.9|974.4|969.4|4
1640276910000|2021-12-23 16:28:30|974.3|969.3|973.9|968.9|974.3|969.3|973.9|968.9|4
1640276920000|2021-12-23 16:28:40|974|969|974.3|969.3|974.3|969.3|974|969|3
1640276940000|2021-12-23 16:29:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640276960000|2021-12-23 16:29:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1640276970000|2021-12-23 16:29:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640276980000|2021-12-23 16:29:40|974.3|969.3|974|969|974.3|969.3|974|969|8
1640276990000|2021-12-23 16:29:50|974.2|969.2|974.3|969.3|974.3|969.3|974|969|8
1640277000000|2021-12-23 16:30:00|974.5|969.5|974|969|974.6|969.6|974|969|11
1640277010000|2021-12-23 16:30:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640277020000|2021-12-23 16:30:20|973.5|968.5|972.8|967.8|973.5|968.5|972.7|967.7|5
1640277030000|2021-12-23 16:30:30|972.6|967.6|973.2|968.2|973.2|968.2|972.6|967.6|8
1640277040000|2021-12-23 16:30:40|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|2
1640277060000|2021-12-23 16:31:00|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|6
1640277070000|2021-12-23 16:31:10|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|13
1640277080000|2021-12-23 16:31:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640277090000|2021-12-23 16:31:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1640277100000|2021-12-23 16:31:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640277110000|2021-12-23 16:31:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1640277120000|2021-12-23 16:32:00|971.1|966.1|971.2|966.2|971.2|966.2|970.6|965.6|9
1640277140000|2021-12-23 16:32:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640277150000|2021-12-23 16:32:30|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|2
1640277160000|2021-12-23 16:32:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640277170000|2021-12-23 16:32:50|972|967|972|967|972|967|972|967|1
1640277180000|2021-12-23 16:33:00|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1640277200000|2021-12-23 16:33:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640277220000|2021-12-23 16:33:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|7
1640277230000|2021-12-23 16:33:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640277240000|2021-12-23 16:34:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640277250000|2021-12-23 16:34:10|972|967|971.7|966.7|972|967|971.7|966.7|5
1640277270000|2021-12-23 16:34:30|971.6|966.6|971.9|966.9|971.9|966.9|971.5|966.5|6
1640277280000|2021-12-23 16:34:40|972|967|972|967|972|967|972|967|1
1640277290000|2021-12-23 16:34:50|972.2|967.2|972.2|967.2|972.6|967.6|972.2|967.2|5
1640277300000|2021-12-23 16:35:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640277340000|2021-12-23 16:35:40|972|967|972.2|967.2|972.2|967.2|972|967|2
1640277360000|2021-12-23 16:36:00|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640277370000|2021-12-23 16:36:10|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|6
1640277390000|2021-12-23 16:36:30|972.4|967.4|972|967|972.4|967.4|971.9|966.9|5
1640277400000|2021-12-23 16:36:40|971.9|966.9|972.3|967.3|972.3|967.3|971.9|966.9|5
1640277410000|2021-12-23 16:36:50|972.2|967.2|971.6|966.6|972.2|967.2|971.6|966.6|14
1640277420000|2021-12-23 16:37:00|971.9|966.9|971.5|966.5|971.9|966.9|971.5|966.5|2
1640277430000|2021-12-23 16:37:10|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|4
1640277480000|2021-12-23 16:38:00|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|2
1640277510000|2021-12-23 16:38:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640277520000|2021-12-23 16:38:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640277540000|2021-12-23 16:39:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1640277550000|2021-12-23 16:39:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640277590000|2021-12-23 16:39:50|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|7
1640277600000|2021-12-23 16:40:00|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|2
1640277610000|2021-12-23 16:40:10|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640277620000|2021-12-23 16:40:20|972.8|967.8|972.9|967.9|972.9|967.9|972.6|967.6|4
1640277630000|2021-12-23 16:40:30|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|8
1640277640000|2021-12-23 16:40:40|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|6
1640277650000|2021-12-23 16:40:50|972.6|967.6|972.3|967.3|972.8|967.8|972.3|967.3|4
1640277660000|2021-12-23 16:41:00|972.5|967.5|972.6|967.6|972.7|967.7|972.4|967.4|10
1640277670000|2021-12-23 16:41:10|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|3
1640277690000|2021-12-23 16:41:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640277700000|2021-12-23 16:41:40|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|5
1640277710000|2021-12-23 16:41:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640277720000|2021-12-23 16:42:00|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|3
1640277730000|2021-12-23 16:42:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640277740000|2021-12-23 16:42:20|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|8
1640277760000|2021-12-23 16:42:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640277770000|2021-12-23 16:42:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640277780000|2021-12-23 16:43:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640277790000|2021-12-23 16:43:10|972.5|967.5|972.5|967.5|972.7|967.7|972.4|967.4|7
1640277800000|2021-12-23 16:43:20|972.6|967.6|972.7|967.7|972.7|967.7|972.5|967.5|10
1640277810000|2021-12-23 16:43:30|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1640277820000|2021-12-23 16:43:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640277840000|2021-12-23 16:44:00|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1640277850000|2021-12-23 16:44:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640277870000|2021-12-23 16:44:30|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|5
1640277880000|2021-12-23 16:44:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1640277890000|2021-12-23 16:44:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640277900000|2021-12-23 16:45:00|972.8|967.8|972.9|967.9|972.9|967.9|972.7|967.7|4
1640277910000|2021-12-23 16:45:10|973|968|973|968|973|968|972.9|967.9|3
1640277920000|2021-12-23 16:45:20|972.9|967.9|973|968|973|968|972.9|967.9|6
1640277930000|2021-12-23 16:45:30|972.9|967.9|973|968|973|968|972.9|967.9|12
1640277950000|2021-12-23 16:45:50|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1640277960000|2021-12-23 16:46:00|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|2
1640278000000|2021-12-23 16:46:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640278020000|2021-12-23 16:47:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640278030000|2021-12-23 16:47:10|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|5
1640278040000|2021-12-23 16:47:20|973|968|973.1|968.1|973.1|968.1|973|968|2
1640278050000|2021-12-23 16:47:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640278060000|2021-12-23 16:47:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640278070000|2021-12-23 16:47:50|973|968|973.2|968.2|973.2|968.2|973|968|5
1640278090000|2021-12-23 16:48:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640278100000|2021-12-23 16:48:20|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|4
1640278110000|2021-12-23 16:48:30|973.3|968.3|973|968|973.3|968.3|973|968|4
1640278140000|2021-12-23 16:49:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|5
1640278150000|2021-12-23 16:49:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|12
1640278160000|2021-12-23 16:49:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1640278170000|2021-12-23 16:49:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640278190000|2021-12-23 16:49:50|972.3|967.3|972|967|972.3|967.3|971.9|966.9|7
1640278200000|2021-12-23 16:50:00|971.9|966.9|971.9|966.9|972.2|967.2|971.9|966.9|5
1640278210000|2021-12-23 16:50:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640278220000|2021-12-23 16:50:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|4
1640278240000|2021-12-23 16:50:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640278250000|2021-12-23 16:50:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640278260000|2021-12-23 16:51:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640278270000|2021-12-23 16:51:10|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640278280000|2021-12-23 16:51:20|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|4
1640278300000|2021-12-23 16:51:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1640278310000|2021-12-23 16:51:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640278320000|2021-12-23 16:52:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640278370000|2021-12-23 16:52:50|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1640278390000|2021-12-23 16:53:10|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|4
1640278400000|2021-12-23 16:53:20|972|967|972.1|967.1|972.1|967.1|972|967|2
1640278410000|2021-12-23 16:53:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640278420000|2021-12-23 16:53:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640278430000|2021-12-23 16:53:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640278440000|2021-12-23 16:54:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640278450000|2021-12-23 16:54:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640278470000|2021-12-23 16:54:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1640278480000|2021-12-23 16:54:40|972.2|967.2|972.2|967.2|972.2|967.2|972|967|10
1640278490000|2021-12-23 16:54:50|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1640278500000|2021-12-23 16:55:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640278540000|2021-12-23 16:55:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640278560000|2021-12-23 16:56:00|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|6
1640278570000|2021-12-23 16:56:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640278590000|2021-12-23 16:56:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640278620000|2021-12-23 16:57:00|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1640278630000|2021-12-23 16:57:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640278650000|2021-12-23 16:57:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640278660000|2021-12-23 16:57:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640278700000|2021-12-23 16:58:20|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1640278710000|2021-12-23 16:58:30|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|2
1640278720000|2021-12-23 16:58:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1640278730000|2021-12-23 16:58:50|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|3
1640278740000|2021-12-23 16:59:00|972.6|967.6|972.9|967.9|972.9|967.9|972.5|967.5|7
1640278750000|2021-12-23 16:59:10|973|968|973|968|973|968|972.9|967.9|5
1640278760000|2021-12-23 16:59:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640278770000|2021-12-23 16:59:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1640278780000|2021-12-23 16:59:40|973|968|973|968|973.1|968.1|973|968|5
1640278790000|2021-12-23 16:59:50|973.1|968.1|973|968|973.1|968.1|973|968|2
1640278800000|2021-12-23 17:00:00|972.9|967.9|972.7|967.7|973|968|972.7|967.7|7
1640278820000|2021-12-23 17:00:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640278830000|2021-12-23 17:00:30|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|2
1640278840000|2021-12-23 17:00:40|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|10
1640278850000|2021-12-23 17:00:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640278860000|2021-12-23 17:01:00|972.3|967.3|972.1|967.1|972.3|967.3|971.9|966.9|9
1640278870000|2021-12-23 17:01:10|972|967|972|967|972.2|967.2|972|967|7
1640278890000|2021-12-23 17:01:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640278900000|2021-12-23 17:01:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640278910000|2021-12-23 17:01:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640278920000|2021-12-23 17:02:00|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1640278930000|2021-12-23 17:02:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|6
1640278940000|2021-12-23 17:02:20|972.5|967.5|972.8|967.8|972.8|967.8|972.4|967.4|6
1640278970000|2021-12-23 17:02:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640279020000|2021-12-23 17:03:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640279050000|2021-12-23 17:04:10|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1640279100000|2021-12-23 17:05:00|973|968|973.1|968.1|973.1|968.1|973|968|2
1640279110000|2021-12-23 17:05:10|973|968|973.1|968.1|973.1|968.1|973|968|2
1640279120000|2021-12-23 17:05:20|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|3
1640279130000|2021-12-23 17:05:30|973.6|968.6|973.5|968.5|973.8|968.8|973.5|968.5|8
1640279140000|2021-12-23 17:05:40|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|4
1640279150000|2021-12-23 17:05:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1640279160000|2021-12-23 17:06:00|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|4
1640279170000|2021-12-23 17:06:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640279180000|2021-12-23 17:06:20|973.1|968.1|973|968|973.1|968.1|973|968|2
1640279200000|2021-12-23 17:06:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640279220000|2021-12-23 17:07:00|973|968|973.2|968.2|973.2|968.2|973|968|3
1640279230000|2021-12-23 17:07:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640279240000|2021-12-23 17:07:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640279250000|2021-12-23 17:07:30|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640279260000|2021-12-23 17:07:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640279270000|2021-12-23 17:07:50|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|10
1640279290000|2021-12-23 17:08:10|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|2
1640279300000|2021-12-23 17:08:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1640279320000|2021-12-23 17:08:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640279340000|2021-12-23 17:09:00|973.2|968.2|972.8|967.8|973.2|968.2|972.8|967.8|3
1640279350000|2021-12-23 17:09:10|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1640279360000|2021-12-23 17:09:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1640279380000|2021-12-23 17:09:40|973|968|973.2|968.2|973.2|968.2|973|968|3
1640279390000|2021-12-23 17:09:50|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|2
1640279400000|2021-12-23 17:10:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640279410000|2021-12-23 17:10:10|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1640279420000|2021-12-23 17:10:20|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640279440000|2021-12-23 17:10:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640279450000|2021-12-23 17:10:50|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|2
1640279460000|2021-12-23 17:11:00|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640279470000|2021-12-23 17:11:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640279480000|2021-12-23 17:11:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640279490000|2021-12-23 17:11:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640279500000|2021-12-23 17:11:40|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1640279510000|2021-12-23 17:11:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1640279520000|2021-12-23 17:12:00|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|5
1640279530000|2021-12-23 17:12:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640279540000|2021-12-23 17:12:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1640279550000|2021-12-23 17:12:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1640279570000|2021-12-23 17:12:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640279630000|2021-12-23 17:13:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|6
1640279640000|2021-12-23 17:14:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640279650000|2021-12-23 17:14:10|974|969|974.2|969.2|974.2|969.2|974|969|2
1640279690000|2021-12-23 17:14:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640279700000|2021-12-23 17:15:00|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1640279710000|2021-12-23 17:15:10|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|7
1640279750000|2021-12-23 17:15:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640279760000|2021-12-23 17:16:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640279800000|2021-12-23 17:16:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640279840000|2021-12-23 17:17:20|974.5|969.5|974.6|969.6|974.6|969.6|974.4|969.4|4
1640279850000|2021-12-23 17:17:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|6
1640279860000|2021-12-23 17:17:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640279880000|2021-12-23 17:18:00|974.5|969.5|974.6|969.6|974.6|969.6|974.4|969.4|7
1640279890000|2021-12-23 17:18:10|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|5
1640279900000|2021-12-23 17:18:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640279910000|2021-12-23 17:18:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1640279920000|2021-12-23 17:18:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640279940000|2021-12-23 17:19:00|974.8|969.8|975|970|975.1|970.1|974.8|969.8|4
1640279950000|2021-12-23 17:19:10|974.9|969.9|975|970|975|970|974.9|969.9|2
1640279960000|2021-12-23 17:19:20|975.2|970.2|975|970|975.2|970.2|975|970|16
1640279970000|2021-12-23 17:19:30|975.1|970.1|975|970|975.1|970.1|975|970|10
1640279980000|2021-12-23 17:19:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640280000000|2021-12-23 17:20:00|975.1|970.1|975|970|975.1|970.1|975|970|4
1640280010000|2021-12-23 17:20:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640280020000|2021-12-23 17:20:20|975.1|970.1|975|970|975.1|970.1|975|970|4
1640280030000|2021-12-23 17:20:30|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|8
1640280040000|2021-12-23 17:20:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|6
1640280060000|2021-12-23 17:21:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640280070000|2021-12-23 17:21:10|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640280080000|2021-12-23 17:21:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640280100000|2021-12-23 17:21:40|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|5
1640280110000|2021-12-23 17:21:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640280120000|2021-12-23 17:22:00|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|7
1640280130000|2021-12-23 17:22:10|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1640280150000|2021-12-23 17:22:30|975.9|970.9|976|971|976|971|975.9|970.9|2
1640280160000|2021-12-23 17:22:40|976.1|971.1|976.1|971.1|976.1|971.1|976|971|7
1640280170000|2021-12-23 17:22:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640280180000|2021-12-23 17:23:00|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|5
1640280190000|2021-12-23 17:23:10|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640280200000|2021-12-23 17:23:20|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640280210000|2021-12-23 17:23:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640280220000|2021-12-23 17:23:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640280230000|2021-12-23 17:23:50|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|3
1640280240000|2021-12-23 17:24:00|976.5|971.5|976.7|971.7|976.7|971.7|976.4|971.4|7
1640280250000|2021-12-23 17:24:10|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|6
1640280260000|2021-12-23 17:24:20|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640280280000|2021-12-23 17:24:40|977|972|977|972|977|972|977|972|1
1640280290000|2021-12-23 17:24:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640280300000|2021-12-23 17:25:00|977|972|976.8|971.8|977|972|976.7|971.7|4
1640280310000|2021-12-23 17:25:10|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640280320000|2021-12-23 17:25:20|976.9|971.9|977|972|977|972|976.8|971.8|7
1640280330000|2021-12-23 17:25:30|977.1|972.1|977|972|977.1|972.1|977|972|2
1640280340000|2021-12-23 17:25:40|977.1|972.1|977|972|977.1|972.1|977|972|2
1640280350000|2021-12-23 17:25:50|977.1|972.1|977.3|972.3|977.3|972.3|977|972|19
1640280360000|2021-12-23 17:26:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640280370000|2021-12-23 17:26:10|977.1|972.1|977.5|972.5|977.5|972.5|977.1|972.1|9
1640280380000|2021-12-23 17:26:20|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|3
1640280390000|2021-12-23 17:26:30|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|5
1640280400000|2021-12-23 17:26:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640280410000|2021-12-23 17:26:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640280420000|2021-12-23 17:27:00|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|4
1640280430000|2021-12-23 17:27:10|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1640280440000|2021-12-23 17:27:20|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1640280450000|2021-12-23 17:27:30|977|972|977|972|977|972|977|972|1
1640280460000|2021-12-23 17:27:40|976.9|971.9|976.6|971.6|976.9|971.9|976.1|971.1|12
1640280470000|2021-12-23 17:27:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640280480000|2021-12-23 17:28:00|976.7|971.7|976.8|971.8|976.8|971.8|976.6|971.6|5
1640280490000|2021-12-23 17:28:10|976.9|971.9|977.1|972.1|977.1|972.1|976.9|971.9|2
1640280500000|2021-12-23 17:28:20|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640280510000|2021-12-23 17:28:30|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640280520000|2021-12-23 17:28:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|4
1640280530000|2021-12-23 17:28:50|977.3|972.3|977.1|972.1|977.4|972.4|977.1|972.1|9
1640280540000|2021-12-23 17:29:00|977.2|972.2|977.3|972.3|977.4|972.4|977.2|972.2|5
1640280550000|2021-12-23 17:29:10|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1640280560000|2021-12-23 17:29:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640280570000|2021-12-23 17:29:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640280590000|2021-12-23 17:29:50|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640280600000|2021-12-23 17:30:00|977.4|972.4|977.7|972.7|977.8|972.8|977.4|972.4|6
1640280610000|2021-12-23 17:30:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640280620000|2021-12-23 17:30:20|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|3
1640280630000|2021-12-23 17:30:30|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640280640000|2021-12-23 17:30:40|977.4|972.4|977.6|972.6|977.7|972.7|977.4|972.4|6
1640280650000|2021-12-23 17:30:50|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640280670000|2021-12-23 17:31:10|976.9|971.9|977|972|977|972|976.7|971.7|5
1640280680000|2021-12-23 17:31:20|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640280690000|2021-12-23 17:31:30|977.4|972.4|977.5|972.5|977.7|972.7|977.4|972.4|3
1640280700000|2021-12-23 17:31:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640280710000|2021-12-23 17:31:50|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|4
1640280720000|2021-12-23 17:32:00|977.2|972.2|977|972|977.2|972.2|976.9|971.9|5
1640280730000|2021-12-23 17:32:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640280740000|2021-12-23 17:32:20|977.4|972.4|977.4|972.4|977.7|972.7|977.4|972.4|5
1640280760000|2021-12-23 17:32:40|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|3
1640280770000|2021-12-23 17:32:50|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|6
1640280780000|2021-12-23 17:33:00|977.4|972.4|976.8|971.8|977.4|972.4|976.8|971.8|8
1640280790000|2021-12-23 17:33:10|977|972|976.8|971.8|977|972|976.8|971.8|4
1640280800000|2021-12-23 17:33:20|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640280810000|2021-12-23 17:33:30|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1640280820000|2021-12-23 17:33:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640280830000|2021-12-23 17:33:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640280840000|2021-12-23 17:34:00|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|10
1640280870000|2021-12-23 17:34:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640280880000|2021-12-23 17:34:40|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640280900000|2021-12-23 17:35:00|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1640280910000|2021-12-23 17:35:10|977.1|972.1|977.1|972.1|977.1|972.1|977|972|3
1640280920000|2021-12-23 17:35:20|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1640280970000|2021-12-23 17:36:10|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640280980000|2021-12-23 17:36:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640281000000|2021-12-23 17:36:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640281010000|2021-12-23 17:36:50|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640281020000|2021-12-23 17:37:00|977.1|972.1|976.7|971.7|977.1|972.1|976.7|971.7|5
1640281030000|2021-12-23 17:37:10|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1640281040000|2021-12-23 17:37:20|976.4|971.4|976.7|971.7|976.7|971.7|976.4|971.4|4
1640281050000|2021-12-23 17:37:30|976.8|971.8|976.6|971.6|976.8|971.8|976.5|971.5|4
1640281070000|2021-12-23 17:37:50|976.5|971.5|976|971|976.5|971.5|976|971|4
1640281080000|2021-12-23 17:38:00|975.9|970.9|976.3|971.3|976.3|971.3|975.9|970.9|10
1640281090000|2021-12-23 17:38:10|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|7
1640281100000|2021-12-23 17:38:20|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1640281120000|2021-12-23 17:38:40|976.2|971.2|976.4|971.4|976.5|971.5|976.2|971.2|5
1640281130000|2021-12-23 17:38:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640281140000|2021-12-23 17:39:00|976.4|971.4|976.4|971.4|976.4|971.4|976.2|971.2|4
1640281150000|2021-12-23 17:39:10|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1640281160000|2021-12-23 17:39:20|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640281170000|2021-12-23 17:39:30|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1640281180000|2021-12-23 17:39:40|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|3
1640281190000|2021-12-23 17:39:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640281200000|2021-12-23 17:40:00|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|5
1640281210000|2021-12-23 17:40:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640281220000|2021-12-23 17:40:20|976.4|971.4|976.6|971.6|976.7|971.7|976.4|971.4|5
1640281230000|2021-12-23 17:40:30|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640281240000|2021-12-23 17:40:40|976.9|971.9|977.1|972.1|977.1|972.1|976.8|971.8|5
1640281260000|2021-12-23 17:41:00|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|7
1640281270000|2021-12-23 17:41:10|977.2|972.2|976.9|971.9|977.2|972.2|976.9|971.9|2
1640281280000|2021-12-23 17:41:20|976.8|971.8|976.5|971.5|976.8|971.8|976.5|971.5|5
1640281290000|2021-12-23 17:41:30|976.6|971.6|976.5|971.5|976.6|971.6|976.2|971.2|5
1640281320000|2021-12-23 17:42:00|976.7|971.7|977|972|977|972|976.7|971.7|8
1640281330000|2021-12-23 17:42:10|976.9|971.9|976.5|971.5|977.1|972.1|976.5|971.5|8
1640281340000|2021-12-23 17:42:20|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|5
1640281350000|2021-12-23 17:42:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640281370000|2021-12-23 17:42:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640281390000|2021-12-23 17:43:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1640281400000|2021-12-23 17:43:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640281430000|2021-12-23 17:43:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640281440000|2021-12-23 17:44:00|976.7|971.7|976.8|971.8|976.8|971.8|976.6|971.6|8
1640281470000|2021-12-23 17:44:30|976.7|971.7|977|972|977|972|976.7|971.7|4
1640281480000|2021-12-23 17:44:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640281490000|2021-12-23 17:44:50|977|972|976.9|971.9|977|972|976.9|971.9|6
1640281500000|2021-12-23 17:45:00|977|972|976.9|971.9|977|972|976.8|971.8|8
1640281510000|2021-12-23 17:45:10|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|3
1640281520000|2021-12-23 17:45:20|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|4
1640281530000|2021-12-23 17:45:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640281550000|2021-12-23 17:45:50|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640281560000|2021-12-23 17:46:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640281570000|2021-12-23 17:46:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640281580000|2021-12-23 17:46:20|977|972|977|972|977|972|977|972|1
1640281590000|2021-12-23 17:46:30|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640281600000|2021-12-23 17:46:40|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640281610000|2021-12-23 17:46:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640281620000|2021-12-23 17:47:00|976.5|971.5|976.2|971.2|976.5|971.5|976.1|971.1|5
1640281630000|2021-12-23 17:47:10|976.1|971.1|975.9|970.9|976.1|971.1|975.8|970.8|4
1640281640000|2021-12-23 17:47:20|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|4
1640281660000|2021-12-23 17:47:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640281670000|2021-12-23 17:47:50|975.7|970.7|976|971|976|971|975.7|970.7|11
1640281680000|2021-12-23 17:48:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640281690000|2021-12-23 17:48:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640281700000|2021-12-23 17:48:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640281710000|2021-12-23 17:48:30|975.9|970.9|976|971|976.1|971.1|975.9|970.9|4
1640281720000|2021-12-23 17:48:40|975.9|970.9|976|971|976|971|975.9|970.9|2
1640281730000|2021-12-23 17:48:50|975.9|970.9|976|971|976|971|975.9|970.9|4
1640281740000|2021-12-23 17:49:00|975.9|970.9|976|971|976|971|975.9|970.9|10
1640281750000|2021-12-23 17:49:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640281760000|2021-12-23 17:49:20|975.8|970.8|976|971|976|971|975.8|970.8|3
1640281770000|2021-12-23 17:49:30|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|6
1640281780000|2021-12-23 17:49:40|976.1|971.1|975.4|970.4|976.1|971.1|975.4|970.4|4
1640281790000|2021-12-23 17:49:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640281800000|2021-12-23 17:50:00|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|2
1640281810000|2021-12-23 17:50:10|975.7|970.7|975.5|970.5|975.7|970.7|975.4|970.4|5
1640281820000|2021-12-23 17:50:20|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640281840000|2021-12-23 17:50:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640281850000|2021-12-23 17:50:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640281870000|2021-12-23 17:51:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640281880000|2021-12-23 17:51:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640281890000|2021-12-23 17:51:30|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640281910000|2021-12-23 17:51:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640281930000|2021-12-23 17:52:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640281940000|2021-12-23 17:52:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|6
1640281960000|2021-12-23 17:52:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640281970000|2021-12-23 17:52:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640281980000|2021-12-23 17:53:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|8
1640281990000|2021-12-23 17:53:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640282000000|2021-12-23 17:53:20|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1640282010000|2021-12-23 17:53:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|4
1640282030000|2021-12-23 17:53:50|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|6
1640282040000|2021-12-23 17:54:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640282050000|2021-12-23 17:54:10|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1640282060000|2021-12-23 17:54:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640282080000|2021-12-23 17:54:40|975.8|970.8|975.9|970.9|976.1|971.1|975.8|970.8|5
1640282090000|2021-12-23 17:54:50|976|971|975.9|970.9|976.1|971.1|975.9|970.9|6
1640282100000|2021-12-23 17:55:00|976.1|971.1|976.4|971.4|976.4|971.4|976.1|971.1|7
1640282110000|2021-12-23 17:55:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1640282120000|2021-12-23 17:55:20|976.5|971.5|976.3|971.3|976.5|971.5|976.2|971.2|5
1640282130000|2021-12-23 17:55:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640282140000|2021-12-23 17:55:40|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1640282150000|2021-12-23 17:55:50|976.4|971.4|976.2|971.2|976.4|971.4|976.2|971.2|4
1640282160000|2021-12-23 17:56:00|976.1|971.1|976.1|971.1|976.2|971.2|975.7|970.7|6
1640282170000|2021-12-23 17:56:10|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|2
1640282180000|2021-12-23 17:56:20|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1640282190000|2021-12-23 17:56:30|975.6|970.6|975.8|970.8|975.9|970.9|975.6|970.6|6
1640282200000|2021-12-23 17:56:40|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|2
1640282210000|2021-12-23 17:56:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640282220000|2021-12-23 17:57:00|975.5|970.5|975.4|970.4|975.6|970.6|975.4|970.4|6
1640282230000|2021-12-23 17:57:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640282240000|2021-12-23 17:57:20|975.5|970.5|975.6|970.6|975.7|970.7|975.5|970.5|6
1640282260000|2021-12-23 17:57:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640282270000|2021-12-23 17:57:50|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640282280000|2021-12-23 17:58:00|975.8|970.8|976|971|976|971|975.8|970.8|3
1640282290000|2021-12-23 17:58:10|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1640282300000|2021-12-23 17:58:20|976|971|976.3|971.3|976.3|971.3|976|971|6
1640282310000|2021-12-23 17:58:30|976.2|971.2|976|971|976.2|971.2|976|971|2
1640282320000|2021-12-23 17:58:40|975.8|970.8|975.5|970.5|975.8|970.8|975.4|970.4|9
1640282330000|2021-12-23 17:58:50|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|4
1640282340000|2021-12-23 17:59:00|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|5
1640282350000|2021-12-23 17:59:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640282360000|2021-12-23 17:59:20|975.4|970.4|975.6|970.6|975.7|970.7|975.4|970.4|6
1640282370000|2021-12-23 17:59:30|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|10
1640282380000|2021-12-23 17:59:40|975.9|970.9|975.9|970.9|976|971|975.9|970.9|5
1640282390000|2021-12-23 17:59:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640282400000|2021-12-23 18:00:00|975.5|970.5|975.7|970.7|975.7|970.7|975.3|970.3|8
1640282410000|2021-12-23 18:00:10|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|4
1640282420000|2021-12-23 18:00:20|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|11
1640282430000|2021-12-23 18:00:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|8
1640282450000|2021-12-23 18:00:50|976|971|976.1|971.1|976.1|971.1|976|971|2
1640282460000|2021-12-23 18:01:00|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|5
1640282470000|2021-12-23 18:01:10|976.5|971.5|976.7|971.7|976.7|971.7|976.5|971.5|4
1640282480000|2021-12-23 18:01:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640282490000|2021-12-23 18:01:30|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|4
1640282500000|2021-12-23 18:01:40|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|3
1640282510000|2021-12-23 18:01:50|976.5|971.5|976.6|971.6|976.7|971.7|976.5|971.5|4
1640282520000|2021-12-23 18:02:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640282540000|2021-12-23 18:02:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640282550000|2021-12-23 18:02:30|976.8|971.8|977|972|977|972|976.6|971.6|7
1640282560000|2021-12-23 18:02:40|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|3
1640282570000|2021-12-23 18:02:50|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|5
1640282580000|2021-12-23 18:03:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|4
1640282590000|2021-12-23 18:03:10|977.5|972.5|977.4|972.4|977.6|972.6|977.4|972.4|4
1640282600000|2021-12-23 18:03:20|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|6
1640282610000|2021-12-23 18:03:30|977.4|972.4|977.5|972.5|977.6|972.6|977.4|972.4|4
1640282620000|2021-12-23 18:03:40|977.7|972.7|977.8|972.8|977.9|972.9|977.6|972.6|10
1640282630000|2021-12-23 18:03:50|977.7|972.7|977.7|972.7|977.8|972.8|977.6|972.6|6
1640282640000|2021-12-23 18:04:00|977.8|972.8|978|973|978|973|977.8|972.8|7
1640282650000|2021-12-23 18:04:10|977.9|972.9|978.1|973.1|978.2|973.2|977.7|972.7|10
1640282660000|2021-12-23 18:04:20|978|973|978|973|978.3|973.3|977.7|972.7|16
1640282670000|2021-12-23 18:04:30|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|4
1640282680000|2021-12-23 18:04:40|978|973|978.2|973.2|978.2|973.2|977.9|972.9|12
1640282690000|2021-12-23 18:04:50|978.3|973.3|978.4|973.4|978.5|973.5|978.2|973.2|11
1640282700000|2021-12-23 18:05:00|978.5|973.5|977.9|972.9|978.5|973.5|977.9|972.9|14
1640282710000|2021-12-23 18:05:10|977.8|972.8|978.1|973.1|978.1|973.1|977.8|972.8|4
1640282720000|2021-12-23 18:05:20|978|973|977.7|972.7|978|973|977.7|972.7|4
1640282730000|2021-12-23 18:05:30|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|5
1640282740000|2021-12-23 18:05:40|978|973|978|973|978|973|977.9|972.9|7
1640282750000|2021-12-23 18:05:50|977.9|972.9|977.8|972.8|978|973|977.8|972.8|12
1640282760000|2021-12-23 18:06:00|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|6
1640282770000|2021-12-23 18:06:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640282780000|2021-12-23 18:06:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640282800000|2021-12-23 18:06:40|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640282820000|2021-12-23 18:07:00|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|4
1640282830000|2021-12-23 18:07:10|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|15
1640282840000|2021-12-23 18:07:20|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|9
1640282850000|2021-12-23 18:07:30|977.7|972.7|977.8|972.8|977.8|972.8|977.6|972.6|7
1640282870000|2021-12-23 18:07:50|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640282880000|2021-12-23 18:08:00|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640282890000|2021-12-23 18:08:10|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640282910000|2021-12-23 18:08:30|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640282940000|2021-12-23 18:09:00|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640282950000|2021-12-23 18:09:10|977.9|972.9|978|973|978|973|977.8|972.8|4
1640282960000|2021-12-23 18:09:20|977.9|972.9|978|973|978|973|977.9|972.9|2
1640282980000|2021-12-23 18:09:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640282990000|2021-12-23 18:09:50|977.9|972.9|977.9|972.9|978|973|977.8|972.8|7
1640283000000|2021-12-23 18:10:00|977.8|972.8|977.7|972.7|977.9|972.9|977.7|972.7|4
1640283030000|2021-12-23 18:10:30|977.9|972.9|978|973|978|973|977.9|972.9|2
1640283060000|2021-12-23 18:11:00|978.1|973.1|978|973|978.1|973.1|978|973|2
1640283100000|2021-12-23 18:11:40|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|8
1640283110000|2021-12-23 18:11:50|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640283120000|2021-12-23 18:12:00|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|3
1640283130000|2021-12-23 18:12:10|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640283140000|2021-12-23 18:12:20|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640283170000|2021-12-23 18:12:50|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640283180000|2021-12-23 18:13:00|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640283190000|2021-12-23 18:13:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640283220000|2021-12-23 18:13:40|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640283240000|2021-12-23 18:14:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640283250000|2021-12-23 18:14:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640283260000|2021-12-23 18:14:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640283270000|2021-12-23 18:14:30|977.7|972.7|977.6|972.6|977.7|972.7|977.5|972.5|4
1640283280000|2021-12-23 18:14:40|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640283290000|2021-12-23 18:14:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640283300000|2021-12-23 18:15:00|977.7|972.7|977.6|972.6|977.8|972.8|977.6|972.6|3
1640283310000|2021-12-23 18:15:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640283320000|2021-12-23 18:15:20|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|3
1640283360000|2021-12-23 18:16:00|978|973|978|973|978|973|978|973|1
1640283370000|2021-12-23 18:16:10|978.1|973.1|978|973|978.1|973.1|978|973|2
1640283380000|2021-12-23 18:16:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640283410000|2021-12-23 18:16:50|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|4
1640283420000|2021-12-23 18:17:00|977.9|972.9|977.5|972.5|977.9|972.9|977.5|972.5|5
1640283430000|2021-12-23 18:17:10|977.6|972.6|977.6|972.6|977.7|972.7|977.5|972.5|5
1640283440000|2021-12-23 18:17:20|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640283460000|2021-12-23 18:17:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640283470000|2021-12-23 18:17:50|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640283480000|2021-12-23 18:18:00|977.5|972.5|977.7|972.7|977.7|972.7|977.5|972.5|5
1640283500000|2021-12-23 18:18:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640283510000|2021-12-23 18:18:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640283520000|2021-12-23 18:18:40|978|973|978.3|973.3|978.3|973.3|978|973|4
1640283530000|2021-12-23 18:18:50|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1640283540000|2021-12-23 18:19:00|978.5|973.5|978.4|973.4|978.6|973.6|978.3|973.3|8
1640283550000|2021-12-23 18:19:10|978.3|973.3|978.1|973.1|978.3|973.3|978|973|4
1640283580000|2021-12-23 18:19:40|978|973|978|973|978|973|978|973|1
1640283590000|2021-12-23 18:19:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640283600000|2021-12-23 18:20:00|978|973|978|973|978.1|973.1|978|973|5
1640283610000|2021-12-23 18:20:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640283620000|2021-12-23 18:20:20|978|973|977.9|972.9|978|973|977.9|972.9|2
1640283640000|2021-12-23 18:20:40|978|973|978|973|978|973|977.9|972.9|5
1640283650000|2021-12-23 18:20:50|977.9|972.9|977.8|972.8|978|973|977.8|972.8|10
1640283660000|2021-12-23 18:21:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640283670000|2021-12-23 18:21:10|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640283680000|2021-12-23 18:21:20|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1640283690000|2021-12-23 18:21:30|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640283700000|2021-12-23 18:21:40|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|4
1640283710000|2021-12-23 18:21:50|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|2
1640283720000|2021-12-23 18:22:00|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|7
1640283730000|2021-12-23 18:22:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640283750000|2021-12-23 18:22:30|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|4
1640283760000|2021-12-23 18:22:40|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|4
1640283770000|2021-12-23 18:22:50|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640283780000|2021-12-23 18:23:00|978|973|977.9|972.9|978|973|977.8|972.8|5
1640283790000|2021-12-23 18:23:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640283800000|2021-12-23 18:23:20|978|973|978|973|978|973|978|973|1
1640283820000|2021-12-23 18:23:40|978.1|973.1|978.1|973.1|978.1|973.1|978|973|5
1640283830000|2021-12-23 18:23:50|978.2|973.2|978.1|973.1|978.2|973.2|978|973|3
1640283870000|2021-12-23 18:24:30|978|973|978|973|978|973|977.9|972.9|3
1640283880000|2021-12-23 18:24:40|977.9|972.9|978|973|978|973|977.9|972.9|4
1640283890000|2021-12-23 18:24:50|978.1|973.1|978.1|973.1|978.1|973.1|978|973|3
1640283900000|2021-12-23 18:25:00|978|973|978|973|978.1|973.1|977.9|972.9|5
1640283910000|2021-12-23 18:25:10|978.1|973.1|978.1|973.1|978.1|973.1|978|973|3
1640283950000|2021-12-23 18:25:50|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1640283960000|2021-12-23 18:26:00|978.4|973.4|978.3|973.3|978.5|973.5|978.3|973.3|4
1640283970000|2021-12-23 18:26:10|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|4
1640284000000|2021-12-23 18:26:40|978.4|973.4|978.3|973.3|978.4|973.4|978.2|973.2|4
1640284010000|2021-12-23 18:26:50|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1640284020000|2021-12-23 18:27:00|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1640284030000|2021-12-23 18:27:10|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|4
1640284040000|2021-12-23 18:27:20|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|9
1640284050000|2021-12-23 18:27:30|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|11
1640284060000|2021-12-23 18:27:40|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1640284070000|2021-12-23 18:27:50|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|6
1640284080000|2021-12-23 18:28:00|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640284090000|2021-12-23 18:28:10|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1640284100000|2021-12-23 18:28:20|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1640284110000|2021-12-23 18:28:30|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1640284120000|2021-12-23 18:28:40|978.4|973.4|978.6|973.6|978.6|973.6|978.4|973.4|3
1640284130000|2021-12-23 18:28:50|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1640284140000|2021-12-23 18:29:00|978.9|973.9|978.7|973.7|978.9|973.9|978.7|973.7|13
1640284150000|2021-12-23 18:29:10|978.8|973.8|978.7|973.7|978.8|973.8|978.5|973.5|8
1640284160000|2021-12-23 18:29:20|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1640284170000|2021-12-23 18:29:30|978.6|973.6|978.7|973.7|978.8|973.8|978.6|973.6|6
1640284180000|2021-12-23 18:29:40|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|11
1640284190000|2021-12-23 18:29:50|978.9|973.9|978.7|973.7|978.9|973.9|978.6|973.6|9
1640284200000|2021-12-23 18:30:00|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|7
1640284210000|2021-12-23 18:30:10|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640284220000|2021-12-23 18:30:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|6
1640284230000|2021-12-23 18:30:30|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1640284250000|2021-12-23 18:30:50|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640284260000|2021-12-23 18:31:00|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|4
1640284270000|2021-12-23 18:31:10|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|3
1640284280000|2021-12-23 18:31:20|978.7|973.7|978.5|973.5|978.7|973.7|978.4|973.4|3
1640284300000|2021-12-23 18:31:40|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|3
1640284310000|2021-12-23 18:31:50|978.5|973.5|978.5|973.5|978.7|973.7|978.5|973.5|5
1640284320000|2021-12-23 18:32:00|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1640284330000|2021-12-23 18:32:10|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1640284350000|2021-12-23 18:32:30|978.5|973.5|978.3|973.3|978.5|973.5|978.3|973.3|9
1640284360000|2021-12-23 18:32:40|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1640284370000|2021-12-23 18:32:50|978.5|973.5|978.2|973.2|978.5|973.5|978.2|973.2|2
1640284380000|2021-12-23 18:33:00|978.1|973.1|978|973|978.1|973.1|977.9|972.9|5
1640284400000|2021-12-23 18:33:20|978.1|973.1|978.4|973.4|978.4|973.4|978.1|973.1|3
1640284410000|2021-12-23 18:33:30|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1640284440000|2021-12-23 18:34:00|978.1|973.1|978.1|973.1|978.1|973.1|978|973|5
1640284450000|2021-12-23 18:34:10|978|973|978|973|978.1|973.1|978|973|3
1640284460000|2021-12-23 18:34:20|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640284470000|2021-12-23 18:34:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640284500000|2021-12-23 18:35:00|978.3|973.3|977.9|972.9|978.3|973.3|977.9|972.9|4
1640284510000|2021-12-23 18:35:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640284520000|2021-12-23 18:35:20|978|973|978|973|978|973|978|973|1
1640284530000|2021-12-23 18:35:30|977.9|972.9|978|973|978|973|977.9|972.9|2
1640284540000|2021-12-23 18:35:40|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640284570000|2021-12-23 18:36:10|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|2
1640284580000|2021-12-23 18:36:20|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640284590000|2021-12-23 18:36:30|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640284600000|2021-12-23 18:36:40|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640284610000|2021-12-23 18:36:50|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|8
1640284620000|2021-12-23 18:37:00|977.6|972.6|977.2|972.2|977.6|972.6|977.2|972.2|4
1640284630000|2021-12-23 18:37:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640284640000|2021-12-23 18:37:20|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|3
1640284660000|2021-12-23 18:37:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640284680000|2021-12-23 18:38:00|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|3
1640284690000|2021-12-23 18:38:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640284700000|2021-12-23 18:38:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640284720000|2021-12-23 18:38:40|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640284730000|2021-12-23 18:38:50|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1640284740000|2021-12-23 18:39:00|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|6
1640284750000|2021-12-23 18:39:10|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|5
1640284760000|2021-12-23 18:39:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640284800000|2021-12-23 18:40:00|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|4
1640284820000|2021-12-23 18:40:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640284830000|2021-12-23 18:40:30|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640284850000|2021-12-23 18:40:50|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1640284860000|2021-12-23 18:41:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640284870000|2021-12-23 18:41:10|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|5
1640284880000|2021-12-23 18:41:20|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|16
1640284890000|2021-12-23 18:41:30|977.4|972.4|977.5|972.5|977.5|972.5|977.3|972.3|8
1640284920000|2021-12-23 18:42:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640284930000|2021-12-23 18:42:10|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640284940000|2021-12-23 18:42:20|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|5
1640284950000|2021-12-23 18:42:30|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1640284970000|2021-12-23 18:42:50|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640284980000|2021-12-23 18:43:00|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|8
1640284990000|2021-12-23 18:43:10|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|5
1640285000000|2021-12-23 18:43:20|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|8
1640285010000|2021-12-23 18:43:30|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640285030000|2021-12-23 18:43:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640285050000|2021-12-23 18:44:10|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640285060000|2021-12-23 18:44:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640285080000|2021-12-23 18:44:40|978|973|978.1|973.1|978.1|973.1|977.9|972.9|4
1640285090000|2021-12-23 18:44:50|978|973|977.9|972.9|978|973|977.9|972.9|8
1640285110000|2021-12-23 18:45:10|978|973|977.9|972.9|978|973|977.9|972.9|4
1640285120000|2021-12-23 18:45:20|978|973|978|973|978|973|977.9|972.9|3
1640285130000|2021-12-23 18:45:30|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640285150000|2021-12-23 18:45:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640285170000|2021-12-23 18:46:10|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|6
1640285180000|2021-12-23 18:46:20|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1640285200000|2021-12-23 18:46:40|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1640285210000|2021-12-23 18:46:50|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1640285230000|2021-12-23 18:47:10|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1640285240000|2021-12-23 18:47:20|978|973|978|973|978.1|973.1|978|973|3
1640285250000|2021-12-23 18:47:30|978.1|973.1|978|973|978.1|973.1|978|973|2
1640285270000|2021-12-23 18:47:50|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|6
1640285280000|2021-12-23 18:48:00|978.1|973.1|978.2|973.2|978.3|973.3|978.1|973.1|4
1640285290000|2021-12-23 18:48:10|978.1|973.1|978.1|973.1|978.2|973.2|978.1|973.1|5
1640285350000|2021-12-23 18:49:10|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1640285360000|2021-12-23 18:49:20|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1640285380000|2021-12-23 18:49:40|977.9|972.9|978.1|973.1|978.1|973.1|977.9|972.9|3
1640285390000|2021-12-23 18:49:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640285400000|2021-12-23 18:50:00|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1640285410000|2021-12-23 18:50:10|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1640285420000|2021-12-23 18:50:20|978.3|973.3|977.8|972.8|978.3|973.3|977.8|972.8|6
1640285440000|2021-12-23 18:50:40|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640285450000|2021-12-23 18:50:50|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640285500000|2021-12-23 18:51:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640285530000|2021-12-23 18:52:10|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640285540000|2021-12-23 18:52:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640285560000|2021-12-23 18:52:40|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640285570000|2021-12-23 18:52:50|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640285580000|2021-12-23 18:53:00|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|4
1640285590000|2021-12-23 18:53:10|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|3
1640285600000|2021-12-23 18:53:20|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640285680000|2021-12-23 18:54:40|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|10
1640285690000|2021-12-23 18:54:50|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|10
1640285700000|2021-12-23 18:55:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640285740000|2021-12-23 18:55:40|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640285750000|2021-12-23 18:55:50|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640285770000|2021-12-23 18:56:10|977.9|972.9|978|973|978|973|977.9|972.9|2
1640285780000|2021-12-23 18:56:20|978.1|973.1|978|973|978.1|973.1|978|973|2
1640285790000|2021-12-23 18:56:30|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640285800000|2021-12-23 18:56:40|978|973|978|973|978|973|978|973|1
1640285810000|2021-12-23 18:56:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640285840000|2021-12-23 18:57:20|978|973|978.1|973.1|978.1|973.1|978|973|2
1640285850000|2021-12-23 18:57:30|978|973|977.9|972.9|978|973|977.9|972.9|2
1640285880000|2021-12-23 18:58:00|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|2
1640285890000|2021-12-23 18:58:10|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|13
1640285930000|2021-12-23 18:58:50|977.7|972.7|977.4|972.4|977.7|972.7|977.3|972.3|5
1640285940000|2021-12-23 18:59:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640285950000|2021-12-23 18:59:10|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1640285960000|2021-12-23 18:59:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|4
1640285980000|2021-12-23 18:59:40|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|3
1640285990000|2021-12-23 18:59:50|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1640286000000|2021-12-23 19:00:00|977.5|972.5|977.6|972.6|977.6|972.6|977.4|972.4|4
1640286030000|2021-12-23 19:00:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640286040000|2021-12-23 19:00:40|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640286060000|2021-12-23 19:01:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640286070000|2021-12-23 19:01:10|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640286090000|2021-12-23 19:01:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640286100000|2021-12-23 19:01:40|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640286110000|2021-12-23 19:01:50|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|3
1640286120000|2021-12-23 19:02:00|977.5|972.5|977.4|972.4|977.5|972.5|977.3|972.3|6
1640286150000|2021-12-23 19:02:30|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286160000|2021-12-23 19:02:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286170000|2021-12-23 19:02:50|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286180000|2021-12-23 19:03:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286200000|2021-12-23 19:03:20|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640286220000|2021-12-23 19:03:40|977.1|972.1|977|972|977.1|972.1|977|972|2
1640286230000|2021-12-23 19:03:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640286240000|2021-12-23 19:04:00|977|972|977|972|977|972|977|972|1
1640286260000|2021-12-23 19:04:20|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640286290000|2021-12-23 19:04:50|977|972|977|972|977|972|977|972|1
1640286300000|2021-12-23 19:05:00|977.1|972.1|977|972|977.1|972.1|977|972|16
1640286310000|2021-12-23 19:05:10|977.1|972.1|977|972|977.1|972.1|977|972|4
1640286330000|2021-12-23 19:05:30|977.1|972.1|977.1|972.1|977.1|972.1|977|972|9
1640286350000|2021-12-23 19:05:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640286400000|2021-12-23 19:06:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640286420000|2021-12-23 19:07:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286460000|2021-12-23 19:07:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640286540000|2021-12-23 19:09:00|977.5|972.5|977.4|972.4|977.6|972.6|977.4|972.4|4
1640286570000|2021-12-23 19:09:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640286590000|2021-12-23 19:09:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640286600000|2021-12-23 19:10:00|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|4
1640286620000|2021-12-23 19:10:20|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|3
1640286630000|2021-12-23 19:10:30|977.3|972.3|977.3|972.3|977.4|972.4|977.2|972.2|5
1640286640000|2021-12-23 19:10:40|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640286660000|2021-12-23 19:11:00|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|3
1640286670000|2021-12-23 19:11:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640286680000|2021-12-23 19:11:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286690000|2021-12-23 19:11:30|977.3|972.3|977.2|972.2|977.4|972.4|977.2|972.2|4
1640286710000|2021-12-23 19:11:50|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640286720000|2021-12-23 19:12:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640286730000|2021-12-23 19:12:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640286740000|2021-12-23 19:12:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640286750000|2021-12-23 19:12:30|977|972|977|972|977.1|972.1|976.9|971.9|4
1640286760000|2021-12-23 19:12:40|976.9|971.9|977|972|977|972|976.9|971.9|2
1640286790000|2021-12-23 19:13:10|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|2
1640286800000|2021-12-23 19:13:20|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640286830000|2021-12-23 19:13:50|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|3
1640286840000|2021-12-23 19:14:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640286900000|2021-12-23 19:15:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286910000|2021-12-23 19:15:10|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286920000|2021-12-23 19:15:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286930000|2021-12-23 19:15:30|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640286940000|2021-12-23 19:15:40|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1640286950000|2021-12-23 19:15:50|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|3
1640286960000|2021-12-23 19:16:00|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|2
1640287020000|2021-12-23 19:17:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640287030000|2021-12-23 19:17:10|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640287060000|2021-12-23 19:17:40|977.6|972.6|977.5|972.5|977.6|972.6|977.4|972.4|4
1640287070000|2021-12-23 19:17:50|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640287080000|2021-12-23 19:18:00|977.7|972.7|977.7|972.7|977.9|972.9|977.7|972.7|7
1640287090000|2021-12-23 19:18:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640287100000|2021-12-23 19:18:20|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|4
1640287110000|2021-12-23 19:18:30|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640287120000|2021-12-23 19:18:40|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640287180000|2021-12-23 19:19:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640287210000|2021-12-23 19:20:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|6
1640287240000|2021-12-23 19:20:40|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640287250000|2021-12-23 19:20:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640287270000|2021-12-23 19:21:10|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640287280000|2021-12-23 19:21:20|977.8|972.8|977.7|972.7|977.9|972.9|977.7|972.7|4
1640287290000|2021-12-23 19:21:30|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|4
1640287300000|2021-12-23 19:21:40|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|3
1640287320000|2021-12-23 19:22:00|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640287330000|2021-12-23 19:22:10|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640287340000|2021-12-23 19:22:20|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|2
1640287390000|2021-12-23 19:23:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640287400000|2021-12-23 19:23:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640287410000|2021-12-23 19:23:30|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1640287420000|2021-12-23 19:23:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640287500000|2021-12-23 19:25:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640287550000|2021-12-23 19:25:50|977.4|972.4|977.3|972.3|977.4|972.4|977.2|972.2|3
1640287560000|2021-12-23 19:26:00|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|4
1640287570000|2021-12-23 19:26:10|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640287580000|2021-12-23 19:26:20|977.2|972.2|977.2|972.2|977.4|972.4|977.2|972.2|7
1640287590000|2021-12-23 19:26:30|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|4
1640287600000|2021-12-23 19:26:40|977.1|972.1|977.1|972.1|977.1|972.1|977|972|3
1640287610000|2021-12-23 19:26:50|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1640287620000|2021-12-23 19:27:00|977.2|972.2|977.2|972.2|977.4|972.4|977.2|972.2|6
1640287630000|2021-12-23 19:27:10|977.3|972.3|977.2|972.2|977.4|972.4|977.2|972.2|5
1640287640000|2021-12-23 19:27:20|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640287650000|2021-12-23 19:27:30|977|972|977.1|972.1|977.1|972.1|977|972|4
1640287660000|2021-12-23 19:27:40|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|6
1640287670000|2021-12-23 19:27:50|977|972|977|972|977.2|972.2|977|972|4
1640287680000|2021-12-23 19:28:00|977.1|972.1|977|972|977.1|972.1|976.9|971.9|4
1640287690000|2021-12-23 19:28:10|977.1|972.1|977|972|977.1|972.1|977|972|2
1640287700000|2021-12-23 19:28:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640287720000|2021-12-23 19:28:40|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640287730000|2021-12-23 19:28:50|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640287750000|2021-12-23 19:29:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640287770000|2021-12-23 19:29:30|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640287800000|2021-12-23 19:30:00|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1640287810000|2021-12-23 19:30:10|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|4
1640287820000|2021-12-23 19:30:20|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|3
1640287830000|2021-12-23 19:30:30|978.1|973.1|978.1|973.1|978.2|973.2|978|973|6
1640287840000|2021-12-23 19:30:40|978|973|978|973|978|973|978|973|1
1640287860000|2021-12-23 19:31:00|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640287870000|2021-12-23 19:31:10|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640287880000|2021-12-23 19:31:20|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|4
1640287890000|2021-12-23 19:31:30|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|2
1640287900000|2021-12-23 19:31:40|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|3
1640287910000|2021-12-23 19:31:50|978.3|973.3|977.9|972.9|978.4|973.4|977.9|972.9|4
1640287930000|2021-12-23 19:32:10|978|973|978.1|973.1|978.1|973.1|978|973|4
1640287940000|2021-12-23 19:32:20|978|973|978|973|978|973|977.9|972.9|3
1640287980000|2021-12-23 19:33:00|978.1|973.1|978.3|973.3|978.3|973.3|978.1|973.1|4
1640288030000|2021-12-23 19:33:50|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1640288040000|2021-12-23 19:34:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640288090000|2021-12-23 19:34:50|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1640288110000|2021-12-23 19:35:10|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640288140000|2021-12-23 19:35:40|978.5|973.5|978.3|973.3|978.5|973.5|978.3|973.3|3
1640288180000|2021-12-23 19:36:20|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|4
1640288200000|2021-12-23 19:36:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640288210000|2021-12-23 19:36:50|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1640288220000|2021-12-23 19:37:00|978.1|973.1|978.3|973.3|978.3|973.3|978.1|973.1|2
1640288250000|2021-12-23 19:37:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640288260000|2021-12-23 19:37:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640288280000|2021-12-23 19:38:00|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|6
1640288290000|2021-12-23 19:38:10|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|6
1640288310000|2021-12-23 19:38:30|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640288330000|2021-12-23 19:38:50|978.3|973.3|978.4|973.4|978.5|973.5|978.3|973.3|4
1640288340000|2021-12-23 19:39:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640288350000|2021-12-23 19:39:10|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640288360000|2021-12-23 19:39:20|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640288370000|2021-12-23 19:39:30|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640288380000|2021-12-23 19:39:40|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|6
1640288400000|2021-12-23 19:40:00|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640288420000|2021-12-23 19:40:20|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640288460000|2021-12-23 19:41:00|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640288510000|2021-12-23 19:41:50|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640288530000|2021-12-23 19:42:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640288540000|2021-12-23 19:42:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|6
1640288560000|2021-12-23 19:42:40|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640288570000|2021-12-23 19:42:50|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|3
1640288580000|2021-12-23 19:43:00|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640288600000|2021-12-23 19:43:20|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640288610000|2021-12-23 19:43:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640288630000|2021-12-23 19:43:50|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|3
1640288640000|2021-12-23 19:44:00|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|4
1640288650000|2021-12-23 19:44:10|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640288670000|2021-12-23 19:44:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|4
1640288680000|2021-12-23 19:44:40|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|7
1640288690000|2021-12-23 19:44:50|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|13
1640288700000|2021-12-23 19:45:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|6
1640288710000|2021-12-23 19:45:10|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|7
1640288720000|2021-12-23 19:45:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640288730000|2021-12-23 19:45:30|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|7
1640288740000|2021-12-23 19:45:40|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|7
1640288750000|2021-12-23 19:45:50|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640288760000|2021-12-23 19:46:00|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|3
1640288770000|2021-12-23 19:46:10|978.7|973.7|978.6|973.6|978.7|973.7|978.5|973.5|8
1640288780000|2021-12-23 19:46:20|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|14
1640288790000|2021-12-23 19:46:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|6
1640288800000|2021-12-23 19:46:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640288810000|2021-12-23 19:46:50|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|11
1640288820000|2021-12-23 19:47:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|4
1640288870000|2021-12-23 19:47:50|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1640288880000|2021-12-23 19:48:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|4
1640288920000|2021-12-23 19:48:40|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1640288930000|2021-12-23 19:48:50|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640288950000|2021-12-23 19:49:10|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640289000000|2021-12-23 19:50:00|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1640289040000|2021-12-23 19:50:40|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640289190000|2021-12-23 19:53:10|979|974|979|974|979|974|979|974|1
1640289290000|2021-12-23 19:54:50|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|2
1640289300000|2021-12-23 19:55:00|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1640289320000|2021-12-23 19:55:20|979.1|974.1|979|974|979.1|974.1|978.9|973.9|8
1640289330000|2021-12-23 19:55:30|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1640289420000|2021-12-23 19:57:00|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1640289440000|2021-12-23 19:57:20|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|2
1640289450000|2021-12-23 19:57:30|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|5
1640289460000|2021-12-23 19:57:40|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1640289470000|2021-12-23 19:57:50|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1640289500000|2021-12-23 19:58:20|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1640289550000|2021-12-23 19:59:10|979|974|979.1|974.1|979.1|974.1|979|974|2
1640289600000|2021-12-23 20:00:00|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1640289620000|2021-12-23 20:00:20|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|4
1640289630000|2021-12-23 20:00:30|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|3
1640289650000|2021-12-23 20:00:50|979|974|978.9|973.9|979|974|978.9|973.9|2
1640289660000|2021-12-23 20:01:00|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|3
1640289680000|2021-12-23 20:01:20|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|4
1640289690000|2021-12-23 20:01:30|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|2
1640289700000|2021-12-23 20:01:40|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1640289710000|2021-12-23 20:01:50|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1640289720000|2021-12-23 20:02:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1640289730000|2021-12-23 20:02:10|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1640289740000|2021-12-23 20:02:20|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640289750000|2021-12-23 20:02:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640289770000|2021-12-23 20:02:50|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|4
1640289780000|2021-12-23 20:03:00|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640289790000|2021-12-23 20:03:10|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640289820000|2021-12-23 20:03:40|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|7
1640289830000|2021-12-23 20:03:50|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|7
1640289840000|2021-12-23 20:04:00|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|4
1640289850000|2021-12-23 20:04:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640289860000|2021-12-23 20:04:20|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|11
1640289870000|2021-12-23 20:04:30|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|7
1640289880000|2021-12-23 20:04:40|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|4
1640289890000|2021-12-23 20:04:50|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640289900000|2021-12-23 20:05:00|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640289920000|2021-12-23 20:05:20|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640289940000|2021-12-23 20:05:40|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640289980000|2021-12-23 20:06:20|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|4
1640289990000|2021-12-23 20:06:30|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|8
1640290000000|2021-12-23 20:06:40|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|12
1640290020000|2021-12-23 20:07:00|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|6
1640290030000|2021-12-23 20:07:10|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|12
1640290090000|2021-12-23 20:08:10|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|4
1640290110000|2021-12-23 20:08:30|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640290120000|2021-12-23 20:08:40|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|4
1640290140000|2021-12-23 20:09:00|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|2
1640290150000|2021-12-23 20:09:10|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|3
1640290190000|2021-12-23 20:09:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640290230000|2021-12-23 20:10:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640290250000|2021-12-23 20:10:50|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|3
1640290260000|2021-12-23 20:11:00|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|3
1640290280000|2021-12-23 20:11:20|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1640290290000|2021-12-23 20:11:30|978.4|973.4|978.4|973.4|978.5|973.5|978.3|973.3|14
1640290300000|2021-12-23 20:11:40|978.3|973.3|978.4|973.4|978.5|973.5|978.3|973.3|7
1640290310000|2021-12-23 20:11:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640290320000|2021-12-23 20:12:00|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1640290330000|2021-12-23 20:12:10|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640290390000|2021-12-23 20:13:10|978.4|973.4|978.5|973.5|978.5|973.5|978.3|973.3|5
1640290400000|2021-12-23 20:13:20|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1640290410000|2021-12-23 20:13:30|978.4|973.4|978.5|973.5|978.5|973.5|978.3|973.3|4
1640290440000|2021-12-23 20:14:00|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640290460000|2021-12-23 20:14:20|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1640290470000|2021-12-23 20:14:30|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640290480000|2021-12-23 20:14:40|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1640290500000|2021-12-23 20:15:00|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1640290510000|2021-12-23 20:15:10|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|4
1640290530000|2021-12-23 20:15:30|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1640290610000|2021-12-23 20:16:50|978.2|973.2|978.1|973.1|978.3|973.3|978|973|12
1640290620000|2021-12-23 20:17:00|978|973|978.1|973.1|978.1|973.1|978|973|14
1640290640000|2021-12-23 20:17:20|978|973|978|973|978|973|978|973|1
1640290660000|2021-12-23 20:17:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640290670000|2021-12-23 20:17:50|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|7
1640290680000|2021-12-23 20:18:00|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|3
1640290700000|2021-12-23 20:18:20|978.2|973.2|978|973|978.2|973.2|978|973|2
1640290710000|2021-12-23 20:18:30|978.1|973.1|978.1|973.1|978.1|973.1|978|973|5
1640290750000|2021-12-23 20:19:10|978|973|978.1|973.1|978.1|973.1|978|973|2
1640290760000|2021-12-23 20:19:20|978|973|978.1|973.1|978.1|973.1|978|973|2
1640290770000|2021-12-23 20:19:30|978|973|978|973|978|973|978|973|1
1640290780000|2021-12-23 20:19:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640290790000|2021-12-23 20:19:50|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|3
1640290800000|2021-12-23 20:20:00|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1640290810000|2021-12-23 20:20:10|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1640290860000|2021-12-23 20:21:00|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1640290870000|2021-12-23 20:21:10|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640290910000|2021-12-23 20:21:50|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640290920000|2021-12-23 20:22:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1640290940000|2021-12-23 20:22:20|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1640290950000|2021-12-23 20:22:30|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1640290960000|2021-12-23 20:22:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640290970000|2021-12-23 20:22:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640290980000|2021-12-23 20:23:00|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|5
1640291000000|2021-12-23 20:23:20|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640291010000|2021-12-23 20:23:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640291040000|2021-12-23 20:24:00|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|5
1640291060000|2021-12-23 20:24:20|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640291070000|2021-12-23 20:24:30|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1640291120000|2021-12-23 20:25:20|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|5
1640291180000|2021-12-23 20:26:20|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640291190000|2021-12-23 20:26:30|978|973|978.1|973.1|978.1|973.1|978|973|2
1640291200000|2021-12-23 20:26:40|978|973|978.2|973.2|978.2|973.2|978|973|2
1640291240000|2021-12-23 20:27:20|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|3
1640291250000|2021-12-23 20:27:30|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|4
1640291260000|2021-12-23 20:27:40|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640291290000|2021-12-23 20:28:10|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640291320000|2021-12-23 20:28:40|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640291330000|2021-12-23 20:28:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640291340000|2021-12-23 20:29:00|978|973|978.1|973.1|978.1|973.1|978|973|2
1640291350000|2021-12-23 20:29:10|978|973|978|973|978|973|978|973|1
1640291360000|2021-12-23 20:29:20|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640291420000|2021-12-23 20:30:20|978|973|978|973|978|973|978|973|1
1640291430000|2021-12-23 20:30:30|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640291440000|2021-12-23 20:30:40|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|5
1640291470000|2021-12-23 20:31:10|977.6|972.6|977.9|972.9|977.9|972.9|977.6|972.6|8
1640291490000|2021-12-23 20:31:30|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640291500000|2021-12-23 20:31:40|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640291510000|2021-12-23 20:31:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640291520000|2021-12-23 20:32:00|977.9|972.9|977.6|972.6|977.9|972.9|977.6|972.6|6
1640291530000|2021-12-23 20:32:10|977.7|972.7|977.8|972.8|977.8|972.8|977.6|972.6|7
1640291540000|2021-12-23 20:32:20|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|5
1640291550000|2021-12-23 20:32:30|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640291560000|2021-12-23 20:32:40|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|6
1640291570000|2021-12-23 20:32:50|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640291580000|2021-12-23 20:33:00|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640291590000|2021-12-23 20:33:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640291600000|2021-12-23 20:33:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640291610000|2021-12-23 20:33:30|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640291640000|2021-12-23 20:34:00|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|8
1640291660000|2021-12-23 20:34:20|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|4
1640291670000|2021-12-23 20:34:30|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|9
1640291680000|2021-12-23 20:34:40|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|11
1640291690000|2021-12-23 20:34:50|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|7
1640291700000|2021-12-23 20:35:00|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|3
1640291710000|2021-12-23 20:35:10|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|3
1640291720000|2021-12-23 20:35:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640291740000|2021-12-23 20:35:40|977.7|972.7|978.1|973.1|978.1|973.1|977.7|972.7|9
1640291760000|2021-12-23 20:36:00|978|973|978.1|973.1|978.1|973.1|978|973|6
1640291780000|2021-12-23 20:36:20|978|973|978|973|978.1|973.1|978|973|3
1640291790000|2021-12-23 20:36:30|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640291830000|2021-12-23 20:37:10|978|973|978.1|973.1|978.1|973.1|978|973|2
1640291880000|2021-12-23 20:38:00|978|973|978|973|978|973|977.9|972.9|3
1640291890000|2021-12-23 20:38:10|977.9|972.9|978|973|978|973|977.9|972.9|2
1640291900000|2021-12-23 20:38:20|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640291910000|2021-12-23 20:38:30|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640291970000|2021-12-23 20:39:30|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640291980000|2021-12-23 20:39:40|978|973|977.6|972.6|978|973|977.6|972.6|4
1640291990000|2021-12-23 20:39:50|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640292000000|2021-12-23 20:40:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640292010000|2021-12-23 20:40:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|8
1640292020000|2021-12-23 20:40:20|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|12
1640292030000|2021-12-23 20:40:30|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|10
1640292040000|2021-12-23 20:40:40|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640292050000|2021-12-23 20:40:50|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|4
1640292060000|2021-12-23 20:41:00|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|6
1640292070000|2021-12-23 20:41:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640292100000|2021-12-23 20:41:40|978|973|978|973|978|973|977.9|972.9|9
1640292110000|2021-12-23 20:41:50|977.9|972.9|978|973|978|973|977.9|972.9|8
1640292120000|2021-12-23 20:42:00|977.9|972.9|978.1|973.1|978.1|973.1|977.9|972.9|2
1640292160000|2021-12-23 20:42:40|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|4
1640292170000|2021-12-23 20:42:50|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|12
1640292180000|2021-12-23 20:43:00|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1640292200000|2021-12-23 20:43:20|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|3
1640292210000|2021-12-23 20:43:30|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1640292220000|2021-12-23 20:43:40|978.1|973.1|978|973|978.2|973.2|978|973|6
1640292230000|2021-12-23 20:43:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640292250000|2021-12-23 20:44:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|8
1640292280000|2021-12-23 20:44:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640292310000|2021-12-23 20:45:10|977.9|972.9|978|973|978|973|977.9|972.9|6
1640292320000|2021-12-23 20:45:20|977.9|972.9|978|973|978.1|973.1|977.9|972.9|6
1640292330000|2021-12-23 20:45:30|978.1|973.1|978.1|973.1|978.1|973.1|978|973|3
1640292340000|2021-12-23 20:45:40|978.2|973.2|978.3|973.3|978.3|973.3|978.1|973.1|3
1640292350000|2021-12-23 20:45:50|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|3
1640292370000|2021-12-23 20:46:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1640292380000|2021-12-23 20:46:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640292390000|2021-12-23 20:46:30|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1640292400000|2021-12-23 20:46:40|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|3
1640292410000|2021-12-23 20:46:50|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|4
1640292420000|2021-12-23 20:47:00|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640292430000|2021-12-23 20:47:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640292450000|2021-12-23 20:47:30|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640292460000|2021-12-23 20:47:40|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|7
1640292470000|2021-12-23 20:47:50|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1640292480000|2021-12-23 20:48:00|979|974|979|974|979|974|979|974|1
1640292490000|2021-12-23 20:48:10|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1640292500000|2021-12-23 20:48:20|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640292520000|2021-12-23 20:48:40|979.1|974.1|979.1|974.1|979.1|974.1|979|974|3
1640292540000|2021-12-23 20:49:00|979.2|974.2|979|974|979.2|974.2|979|974|3
1640292560000|2021-12-23 20:49:20|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640292570000|2021-12-23 20:49:30|979|974|978.9|973.9|979|974|978.9|973.9|4
1640292580000|2021-12-23 20:49:40|979|974|979|974|979.1|974.1|978.9|973.9|4
1640292590000|2021-12-23 20:49:50|978.9|973.9|979|974|979.1|974.1|978.9|973.9|5
1640292600000|2021-12-23 20:50:00|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|12
1640292610000|2021-12-23 20:50:10|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|6
1640292620000|2021-12-23 20:50:20|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|8
1640292630000|2021-12-23 20:50:30|979|974|979.1|974.1|979.1|974.1|979|974|2
1640292640000|2021-12-23 20:50:40|979|974|979.1|974.1|979.1|974.1|979|974|4
1640292650000|2021-12-23 20:50:50|979|974|979.1|974.1|979.1|974.1|978.9|973.9|4
1640292660000|2021-12-23 20:51:00|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|4
1640292670000|2021-12-23 20:51:10|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1640292680000|2021-12-23 20:51:20|979.1|974.1|979.5|974.5|979.5|974.5|979.1|974.1|3
1640292690000|2021-12-23 20:51:30|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|4
1640292720000|2021-12-23 20:52:00|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1640292730000|2021-12-23 20:52:10|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1640292740000|2021-12-23 20:52:20|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|12
1640292750000|2021-12-23 20:52:30|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|6
1640292770000|2021-12-23 20:52:50|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|6
1640292780000|2021-12-23 20:53:00|979.4|974.4|979.4|974.4|979.5|974.5|979.4|974.4|3
1640292800000|2021-12-23 20:53:20|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1640292810000|2021-12-23 20:53:30|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1640292820000|2021-12-23 20:53:40|979.3|974.3|979.3|974.3|979.4|974.4|979.3|974.3|5
1640292830000|2021-12-23 20:53:50|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1640292850000|2021-12-23 20:54:10|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1640292860000|2021-12-23 20:54:20|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1640292880000|2021-12-23 20:54:40|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|10
1640292890000|2021-12-23 20:54:50|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|3
1640292900000|2021-12-23 20:55:00|979.3|974.3|979.2|974.2|979.3|974.3|979.1|974.1|8
1640292910000|2021-12-23 20:55:10|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|5
1640292920000|2021-12-23 20:55:20|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640292930000|2021-12-23 20:55:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640292940000|2021-12-23 20:55:40|978.5|973.5|978.5|973.5|978.6|973.6|978.3|973.3|11
1640292950000|2021-12-23 20:55:50|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|3
1640292960000|2021-12-23 20:56:00|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|3
1640293010000|2021-12-23 20:56:50|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640293040000|2021-12-23 20:57:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640293070000|2021-12-23 20:57:50|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|4
1640293080000|2021-12-23 20:58:00|978.8|973.8|978.6|973.6|978.9|973.9|978.6|973.6|5
1640293090000|2021-12-23 20:58:10|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1640293100000|2021-12-23 20:58:20|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640293110000|2021-12-23 20:58:30|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|6
1640293120000|2021-12-23 20:58:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640293130000|2021-12-23 20:58:50|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|3
1640293140000|2021-12-23 20:59:00|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640293160000|2021-12-23 20:59:20|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640293180000|2021-12-23 20:59:40|978.4|973.4|978.4|973.4|978.4|973.4|978.2|973.2|7
1640293190000|2021-12-23 20:59:50|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|5
1640293200000|2021-12-23 21:00:00|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|7
1640293220000|2021-12-23 21:00:20|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640293230000|2021-12-23 21:00:30|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|8
1640293240000|2021-12-23 21:00:40|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|7
1640293260000|2021-12-23 21:01:00|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|5
1640293270000|2021-12-23 21:01:10|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1640293280000|2021-12-23 21:01:20|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1640293290000|2021-12-23 21:01:30|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|4
1640293300000|2021-12-23 21:01:40|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1640293310000|2021-12-23 21:01:50|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1640293320000|2021-12-23 21:02:00|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|5
1640293340000|2021-12-23 21:02:20|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|9
1640293390000|2021-12-23 21:03:10|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640293400000|2021-12-23 21:03:20|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|2
1640293410000|2021-12-23 21:03:30|978|973|978|973|978|973|978|973|1
1640293430000|2021-12-23 21:03:50|978.1|973.1|978|973|978.1|973.1|978|973|2
1640293440000|2021-12-23 21:04:00|977.8|972.8|977.8|972.8|978|973|977.8|972.8|5
1640293450000|2021-12-23 21:04:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640293460000|2021-12-23 21:04:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640293470000|2021-12-23 21:04:30|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640293490000|2021-12-23 21:04:50|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|6
1640293500000|2021-12-23 21:05:00|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1640293510000|2021-12-23 21:05:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640293540000|2021-12-23 21:05:40|978|973|978|973|978|973|978|973|1
1640293590000|2021-12-23 21:06:30|977.9|972.9|978|973|978|973|977.9|972.9|4
1640293600000|2021-12-23 21:06:40|977.9|972.9|978|973|978|973|977.9|972.9|2
1640293620000|2021-12-23 21:07:00|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640293640000|2021-12-23 21:07:20|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640293650000|2021-12-23 21:07:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640293660000|2021-12-23 21:07:40|978|973|978|973|978|973|978|973|1
1640293670000|2021-12-23 21:07:50|977.9|972.9|977.8|972.8|978|973|977.8|972.8|4
1640293680000|2021-12-23 21:08:00|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640293700000|2021-12-23 21:08:20|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|4
1640293720000|2021-12-23 21:08:40|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1640293740000|2021-12-23 21:09:00|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|5
1640293770000|2021-12-23 21:09:30|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|4
1640293780000|2021-12-23 21:09:40|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|5
1640293790000|2021-12-23 21:09:50|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|5
1640293800000|2021-12-23 21:10:00|977.9|972.9|978|973|978|973|977.9|972.9|4
1640293810000|2021-12-23 21:10:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640293820000|2021-12-23 21:10:20|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|5
1640293830000|2021-12-23 21:10:30|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640293850000|2021-12-23 21:10:50|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1640293860000|2021-12-23 21:11:00|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640293870000|2021-12-23 21:11:10|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640293940000|2021-12-23 21:12:20|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640293950000|2021-12-23 21:12:30|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|2
1640293960000|2021-12-23 21:12:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294030000|2021-12-23 21:13:50|978|973|978|973|978|973|978|973|1
1640294040000|2021-12-23 21:14:00|978.1|973.1|978|973|978.1|973.1|978|973|6
1640294050000|2021-12-23 21:14:10|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|3
1640294060000|2021-12-23 21:14:20|978|973|978|973|978|973|978|973|1
1640294070000|2021-12-23 21:14:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294080000|2021-12-23 21:14:40|978|973|978|973|978|973|977.9|972.9|3
1640294090000|2021-12-23 21:14:50|977.9|972.9|978|973|978|973|977.9|972.9|4
1640294100000|2021-12-23 21:15:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294120000|2021-12-23 21:15:20|978|973|977.9|972.9|978|973|977.9|972.9|2
1640294130000|2021-12-23 21:15:30|978|973|978|973|978|973|978|973|1
1640294140000|2021-12-23 21:15:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294180000|2021-12-23 21:16:20|978|973|978|973|978|973|978|973|1
1640294190000|2021-12-23 21:16:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294200000|2021-12-23 21:16:40|978|973|978|973|978|973|978|973|1
1640294210000|2021-12-23 21:16:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294230000|2021-12-23 21:17:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640294260000|2021-12-23 21:17:40|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640294340000|2021-12-23 21:19:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294350000|2021-12-23 21:19:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640294360000|2021-12-23 21:19:20|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640294390000|2021-12-23 21:19:50|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640294400000|2021-12-23 21:20:00|977.5|972.5|977.7|972.7|977.7|972.7|977.5|972.5|3
1640294430000|2021-12-23 21:20:30|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1640294440000|2021-12-23 21:20:40|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640294550000|2021-12-23 21:22:30|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640294570000|2021-12-23 21:22:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640294630000|2021-12-23 21:23:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640294640000|2021-12-23 21:24:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640294650000|2021-12-23 21:24:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640294660000|2021-12-23 21:24:20|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640294680000|2021-12-23 21:24:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640294700000|2021-12-23 21:25:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640294710000|2021-12-23 21:25:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640294760000|2021-12-23 21:26:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294770000|2021-12-23 21:26:10|978|973|978|973|978|973|978|973|1
1640294790000|2021-12-23 21:26:30|977.9|972.9|977.9|972.9|978|973|977.9|972.9|3
1640294810000|2021-12-23 21:26:50|978|973|978|973|978|973|978|973|1
1640294830000|2021-12-23 21:27:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294850000|2021-12-23 21:27:30|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640294870000|2021-12-23 21:27:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640294880000|2021-12-23 21:28:00|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640294890000|2021-12-23 21:28:10|977.9|972.9|978|973|978|973|977.9|972.9|2
1640294920000|2021-12-23 21:28:40|977.9|972.9|978|973|978|973|977.9|972.9|2
1640294940000|2021-12-23 21:29:00|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1640294950000|2021-12-23 21:29:10|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1640294960000|2021-12-23 21:29:20|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|3
1640294970000|2021-12-23 21:29:30|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1640294980000|2021-12-23 21:29:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640295000000|2021-12-23 21:30:00|978|973|978.1|973.1|978.1|973.1|978|973|2
1640295010000|2021-12-23 21:30:10|978|973|978|973|978|973|978|973|1
1640295030000|2021-12-23 21:30:30|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640295110000|2021-12-23 21:31:50|978|973|978|973|978|973|978|973|1
1640295120000|2021-12-23 21:32:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640295140000|2021-12-23 21:32:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640295170000|2021-12-23 21:32:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640295180000|2021-12-23 21:33:00|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640295200000|2021-12-23 21:33:20|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640295210000|2021-12-23 21:33:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640295270000|2021-12-23 21:34:30|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|4
1640295280000|2021-12-23 21:34:40|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640295290000|2021-12-23 21:34:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640295300000|2021-12-23 21:35:00|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640295320000|2021-12-23 21:35:20|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640295340000|2021-12-23 21:35:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640295350000|2021-12-23 21:35:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640295630000|2021-12-23 21:40:30|978|973|978|973|978|973|978|973|1
1640295650000|2021-12-23 21:40:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640295920000|2021-12-23 21:45:20|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|5
1640295930000|2021-12-23 21:45:30|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|3
1640295940000|2021-12-23 21:45:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640295950000|2021-12-23 21:45:50|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640295960000|2021-12-23 21:46:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640295970000|2021-12-23 21:46:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640295980000|2021-12-23 21:46:20|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640296080000|2021-12-23 21:48:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640296130000|2021-12-23 21:48:50|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640296140000|2021-12-23 21:49:00|977.5|972.5|977.9|972.9|977.9|972.9|977.5|972.5|4
1640296150000|2021-12-23 21:49:10|978|973|978.3|973.3|978.3|973.3|977.9|972.9|7
1640296160000|2021-12-23 21:49:20|978.2|973.2|978.3|973.3|978.4|973.4|978.2|973.2|4
1640296170000|2021-12-23 21:49:30|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1640296330000|2021-12-23 21:52:10|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640296340000|2021-12-23 21:52:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1640296360000|2021-12-23 21:52:40|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1640296380000|2021-12-23 21:53:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640296390000|2021-12-23 21:53:10|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640296470000|2021-12-23 21:54:30|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640296520000|2021-12-23 21:55:20|978.1|973.1|978.1|973.1|978.1|973.1|978|973|3
1640296530000|2021-12-23 21:55:30|978|973|978.1|973.1|978.1|973.1|978|973|2
1640296550000|2021-12-23 21:55:50|978|973|978.1|973.1|978.1|973.1|978|973|4
1640296560000|2021-12-23 21:56:00|977.7|972.7|978|973|978|973|977.7|972.7|2
1640296660000|2021-12-23 21:57:40|978.1|973.1|978|973|978.1|973.1|978|973|2
1640296670000|2021-12-23 21:57:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640296680000|2021-12-23 21:58:00|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640296690000|2021-12-23 21:58:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640296750000|2021-12-23 21:59:10|978|973|977.9|972.9|978|973|977.9|972.9|6
1640296760000|2021-12-23 21:59:20|978|973|978|973|978|973|977.9|972.9|5
1640296770000|2021-12-23 21:59:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640559660000|2021-12-26 23:01:00|981|967.9|980.6|967.7|981|967.9|980.6|967.7|4
1640559670000|2021-12-26 23:01:10|980.5|967.8|980.5|967.9|980.6|967.9|980.5|967.8|5
1640559680000|2021-12-26 23:01:20|980|967.5|979.9|967.6|980|967.6|979.9|967.5|5
1640559690000|2021-12-26 23:01:30|979.1|966.9|978.9|967|979.2|967.2|978.9|966.9|4
1640559700000|2021-12-26 23:01:40|978.8|967.1|978.8|967|978.9|967.1|978.8|967|4
1640559710000|2021-12-26 23:01:50|978.6|967.1|978.6|967|978.6|967.1|978.6|966.9|3
1640559720000|2021-12-26 23:02:00|978.5|967.1|977.9|966.5|978.5|967.1|977.9|966.5|6
1640559730000|2021-12-26 23:02:10|974.7|968.3|974.6|969.6|974.7|969.7|974.6|968.3|3
1640559750000|2021-12-26 23:02:30|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|2
1640559790000|2021-12-26 23:03:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640559810000|2021-12-26 23:03:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640559820000|2021-12-26 23:03:40|974|969|974.8|969.8|974.8|969.8|974|969|3
1640559840000|2021-12-26 23:04:00|974.7|969.7|974.4|969.4|974.7|969.7|974.1|969.1|8
1640559850000|2021-12-26 23:04:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640559880000|2021-12-26 23:04:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640559900000|2021-12-26 23:05:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640559920000|2021-12-26 23:05:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1640559930000|2021-12-26 23:05:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640559950000|2021-12-26 23:05:50|974.4|969.4|974.4|969.4|974.5|969.5|974.3|969.3|5
1640559960000|2021-12-26 23:06:00|974.5|969.5|974.8|969.8|974.8|969.8|974.5|969.5|4
1640559970000|2021-12-26 23:06:10|974.9|969.9|974.9|969.9|974.9|969.9|974.7|969.7|6
1640559980000|2021-12-26 23:06:20|975|970|974.6|969.6|975|970|974.6|969.6|4
1640560010000|2021-12-26 23:06:50|974.4|969.4|974.5|969.5|974.8|969.8|974.3|969.3|5
1640560020000|2021-12-26 23:07:00|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|4
1640560030000|2021-12-26 23:07:10|974.3|969.3|974.3|969.3|974.3|969.3|974.1|969.1|7
1640560040000|2021-12-26 23:07:20|974.2|969.2|974.4|969.4|974.7|969.7|974.2|969.2|8
1640560050000|2021-12-26 23:07:30|974.5|969.5|974.7|969.7|974.7|969.7|974.3|969.3|5
1640560060000|2021-12-26 23:07:40|974.4|969.4|974.6|969.6|974.6|969.6|974.2|969.2|10
1640560070000|2021-12-26 23:07:50|974.7|969.7|974.7|969.7|975.1|970.1|974.7|969.7|5
1640560080000|2021-12-26 23:08:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640560090000|2021-12-26 23:08:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640560100000|2021-12-26 23:08:20|974.6|969.6|975|970|975|970|974.6|969.6|6
1640560110000|2021-12-26 23:08:30|974.9|969.9|974.9|969.9|975|970|974.8|969.8|19
1640560120000|2021-12-26 23:08:40|974.8|969.8|975|970|975|970|974.8|969.8|7
1640560150000|2021-12-26 23:09:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640560160000|2021-12-26 23:09:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640560180000|2021-12-26 23:09:40|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640560240000|2021-12-26 23:10:40|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640560260000|2021-12-26 23:11:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640560270000|2021-12-26 23:11:10|975.4|970.4|975.8|970.8|975.8|970.8|975.4|970.4|2
1640560280000|2021-12-26 23:11:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640560290000|2021-12-26 23:11:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640560300000|2021-12-26 23:11:40|975.9|970.9|976|971|976|971|975.9|970.9|2
1640560310000|2021-12-26 23:11:50|975.9|970.9|976|971|976|971|975.9|970.9|2
1640560320000|2021-12-26 23:12:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1640560350000|2021-12-26 23:12:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640560370000|2021-12-26 23:12:50|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640560380000|2021-12-26 23:13:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640560390000|2021-12-26 23:13:10|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|2
1640560410000|2021-12-26 23:13:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640560420000|2021-12-26 23:13:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640560430000|2021-12-26 23:13:50|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640560440000|2021-12-26 23:14:00|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1640560450000|2021-12-26 23:14:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640560460000|2021-12-26 23:14:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640560480000|2021-12-26 23:14:40|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1640560490000|2021-12-26 23:14:50|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1640560500000|2021-12-26 23:15:00|977|972|976.9|971.9|977|972|976.9|971.9|4
1640560520000|2021-12-26 23:15:20|977|972|977|972|977|972|977|972|1
1640560530000|2021-12-26 23:15:30|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|3
1640560550000|2021-12-26 23:15:50|977|972|977|972|977|972|977|972|1
1640560570000|2021-12-26 23:16:10|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1640560580000|2021-12-26 23:16:20|977|972|977|972|977|972|977|972|1
1640560600000|2021-12-26 23:16:40|976.9|971.9|977|972|977|972|976.9|971.9|2
1640560610000|2021-12-26 23:16:50|976.9|971.9|977|972|977|972|976.9|971.9|2
1640560620000|2021-12-26 23:17:00|976.9|971.9|976.9|971.9|977|972|976.9|971.9|7
1640560630000|2021-12-26 23:17:10|977|972|976.9|971.9|977|972|976.9|971.9|2
1640560650000|2021-12-26 23:17:30|977|972|976.9|971.9|977|972|976.9|971.9|2
1640560660000|2021-12-26 23:17:40|977|972|977|972|977|972|976.9|971.9|3
1640560670000|2021-12-26 23:17:50|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1640560700000|2021-12-26 23:18:20|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1640560720000|2021-12-26 23:18:40|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640560730000|2021-12-26 23:18:50|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640560750000|2021-12-26 23:19:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640560760000|2021-12-26 23:19:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640560780000|2021-12-26 23:19:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640560790000|2021-12-26 23:19:50|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1640560800000|2021-12-26 23:20:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1640560820000|2021-12-26 23:20:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640560870000|2021-12-26 23:21:10|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|3
1640560910000|2021-12-26 23:21:50|976.8|971.8|976.7|971.7|976.8|971.8|976.6|971.6|4
1640560920000|2021-12-26 23:22:00|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1640560930000|2021-12-26 23:22:10|976.7|971.7|976.6|971.6|976.8|971.8|976.6|971.6|4
1640560940000|2021-12-26 23:22:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640560950000|2021-12-26 23:22:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640560980000|2021-12-26 23:23:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640561020000|2021-12-26 23:23:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640561040000|2021-12-26 23:24:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1640561050000|2021-12-26 23:24:10|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1640561060000|2021-12-26 23:24:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561070000|2021-12-26 23:24:30|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1640561080000|2021-12-26 23:24:40|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640561090000|2021-12-26 23:24:50|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640561100000|2021-12-26 23:25:00|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640561110000|2021-12-26 23:25:10|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1640561120000|2021-12-26 23:25:20|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1640561130000|2021-12-26 23:25:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640561140000|2021-12-26 23:25:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640561180000|2021-12-26 23:26:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561210000|2021-12-26 23:26:50|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640561230000|2021-12-26 23:27:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561240000|2021-12-26 23:27:20|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640561250000|2021-12-26 23:27:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561270000|2021-12-26 23:27:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640561280000|2021-12-26 23:28:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|5
1640561290000|2021-12-26 23:28:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1640561330000|2021-12-26 23:28:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640561340000|2021-12-26 23:29:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561370000|2021-12-26 23:29:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640561380000|2021-12-26 23:29:40|977|972|977.1|972.1|977.1|972.1|977|972|2
1640561400000|2021-12-26 23:30:00|977|972|976.8|971.8|977.1|972.1|976.8|971.8|4
1640561420000|2021-12-26 23:30:20|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|3
1640561450000|2021-12-26 23:30:50|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640561460000|2021-12-26 23:31:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640561470000|2021-12-26 23:31:10|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640561490000|2021-12-26 23:31:30|976.8|971.8|976.7|971.7|976.8|971.8|976.6|971.6|3
1640561510000|2021-12-26 23:31:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1640561520000|2021-12-26 23:32:00|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|7
1640561530000|2021-12-26 23:32:10|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|7
1640561540000|2021-12-26 23:32:20|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|5
1640561550000|2021-12-26 23:32:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561570000|2021-12-26 23:32:50|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640561580000|2021-12-26 23:33:00|976.8|971.8|977.2|972.2|977.2|972.2|976.8|971.8|3
1640561590000|2021-12-26 23:33:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640561620000|2021-12-26 23:33:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561630000|2021-12-26 23:33:50|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640561690000|2021-12-26 23:34:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640561700000|2021-12-26 23:35:00|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640561710000|2021-12-26 23:35:10|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561730000|2021-12-26 23:35:30|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640561740000|2021-12-26 23:35:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561770000|2021-12-26 23:36:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640561780000|2021-12-26 23:36:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640561790000|2021-12-26 23:36:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640561820000|2021-12-26 23:37:00|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|4
1640561830000|2021-12-26 23:37:10|977.3|972.3|976.9|971.9|977.3|972.3|976.9|971.9|2
1640561870000|2021-12-26 23:37:50|976.8|971.8|976.9|971.9|977|972|976.8|971.8|3
1640561880000|2021-12-26 23:38:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640561910000|2021-12-26 23:38:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640561920000|2021-12-26 23:38:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561950000|2021-12-26 23:39:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640561960000|2021-12-26 23:39:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640561990000|2021-12-26 23:39:50|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640562000000|2021-12-26 23:40:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640562050000|2021-12-26 23:40:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1640562070000|2021-12-26 23:41:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640562090000|2021-12-26 23:41:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640562100000|2021-12-26 23:41:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1640562130000|2021-12-26 23:42:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640562140000|2021-12-26 23:42:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640562160000|2021-12-26 23:42:40|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640562200000|2021-12-26 23:43:20|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640562240000|2021-12-26 23:44:00|976|971|976.1|971.1|976.1|971.1|976|971|2
1640562250000|2021-12-26 23:44:10|976|971|976.1|971.1|976.1|971.1|976|971|2
1640562260000|2021-12-26 23:44:20|976|971|976.1|971.1|976.1|971.1|976|971|2
1640562270000|2021-12-26 23:44:30|976|971|976|971|976|971|976|971|1
1640562280000|2021-12-26 23:44:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640562290000|2021-12-26 23:44:50|976|971|976|971|976|971|976|971|1
1640562300000|2021-12-26 23:45:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640562310000|2021-12-26 23:45:10|975.6|970.6|975.5|970.5|975.6|970.6|975.4|970.4|8
1640562320000|2021-12-26 23:45:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640562340000|2021-12-26 23:45:40|975.4|970.4|975|970|975.4|970.4|975|970|3
1640562380000|2021-12-26 23:46:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640562420000|2021-12-26 23:47:00|975.3|970.3|975.4|970.4|975.5|970.5|975.3|970.3|3
1640562430000|2021-12-26 23:47:10|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|3
1640562440000|2021-12-26 23:47:20|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640562460000|2021-12-26 23:47:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640562470000|2021-12-26 23:47:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640562510000|2021-12-26 23:48:30|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640562530000|2021-12-26 23:48:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640562540000|2021-12-26 23:49:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640562600000|2021-12-26 23:50:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640562610000|2021-12-26 23:50:10|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1640562650000|2021-12-26 23:50:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640562660000|2021-12-26 23:51:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640562670000|2021-12-26 23:51:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640562690000|2021-12-26 23:51:30|974.9|969.9|975|970|975|970|974.9|969.9|2
1640562700000|2021-12-26 23:51:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640562740000|2021-12-26 23:52:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640562770000|2021-12-26 23:52:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640562780000|2021-12-26 23:53:00|975|970|975|970|975|970|975|970|1
1640562800000|2021-12-26 23:53:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640562820000|2021-12-26 23:53:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640562830000|2021-12-26 23:53:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640562840000|2021-12-26 23:54:00|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|7
1640562860000|2021-12-26 23:54:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640562880000|2021-12-26 23:54:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640562890000|2021-12-26 23:54:50|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|3
1640562900000|2021-12-26 23:55:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640562930000|2021-12-26 23:55:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640562940000|2021-12-26 23:55:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1640562960000|2021-12-26 23:56:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640563000000|2021-12-26 23:56:40|974.2|969.2|974.2|969.2|974.2|969.2|974|969|6
1640563020000|2021-12-26 23:57:00|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1640563030000|2021-12-26 23:57:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640563040000|2021-12-26 23:57:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640563050000|2021-12-26 23:57:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640563060000|2021-12-26 23:57:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640563080000|2021-12-26 23:58:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640563100000|2021-12-26 23:58:20|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|4
1640563110000|2021-12-26 23:58:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640563120000|2021-12-26 23:58:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640563130000|2021-12-26 23:58:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1640563140000|2021-12-26 23:59:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640563150000|2021-12-26 23:59:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640563160000|2021-12-26 23:59:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640563190000|2021-12-26 23:59:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640563200000|2021-12-27 00:00:00|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640563220000|2021-12-27 00:00:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640563230000|2021-12-27 00:00:30|973.1|968.1|973|968|973.1|968.1|973|968|2
1640563240000|2021-12-27 00:00:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640563250000|2021-12-27 00:00:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640563260000|2021-12-27 00:01:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640563270000|2021-12-27 00:01:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640563320000|2021-12-27 00:02:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640563330000|2021-12-27 00:02:10|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|5
1640563350000|2021-12-27 00:02:30|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|6
1640563380000|2021-12-27 00:03:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640563400000|2021-12-27 00:03:20|973.8|968.8|974.2|969.2|974.3|969.3|973.8|968.8|4
1640563410000|2021-12-27 00:03:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640563440000|2021-12-27 00:04:00|974.4|969.4|974.6|969.6|974.6|969.6|974.3|969.3|4
1640563460000|2021-12-27 00:04:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640563480000|2021-12-27 00:04:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640563500000|2021-12-27 00:05:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640563520000|2021-12-27 00:05:20|975|970|975|970|975|970|975|970|1
1640563530000|2021-12-27 00:05:30|974.8|969.8|974.7|969.7|974.8|969.8|974.6|969.6|6
1640563540000|2021-12-27 00:05:40|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|9
1640563550000|2021-12-27 00:05:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640563560000|2021-12-27 00:06:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640563570000|2021-12-27 00:06:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1640563580000|2021-12-27 00:06:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640563590000|2021-12-27 00:06:30|973.7|968.7|973.9|968.9|973.9|968.9|973.3|968.3|8
1640563600000|2021-12-27 00:06:40|974|969|973.9|968.9|974|969|973.9|968.9|2
1640563610000|2021-12-27 00:06:50|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|2
1640563620000|2021-12-27 00:07:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|4
1640563630000|2021-12-27 00:07:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640563650000|2021-12-27 00:07:30|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640563660000|2021-12-27 00:07:40|973.4|968.4|973.7|968.7|973.7|968.7|973.2|968.2|5
1640563670000|2021-12-27 00:07:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640563680000|2021-12-27 00:08:00|974|969|974.5|969.5|974.5|969.5|974|969|5
1640563700000|2021-12-27 00:08:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640563730000|2021-12-27 00:08:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640563750000|2021-12-27 00:09:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640563760000|2021-12-27 00:09:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640563780000|2021-12-27 00:09:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640563810000|2021-12-27 00:10:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640563820000|2021-12-27 00:10:20|974.5|969.5|973.9|968.9|974.5|969.5|973.9|968.9|4
1640563830000|2021-12-27 00:10:30|973.8|968.8|973.2|968.2|973.8|968.8|973.2|968.2|4
1640563840000|2021-12-27 00:10:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640563850000|2021-12-27 00:10:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640563870000|2021-12-27 00:11:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640563880000|2021-12-27 00:11:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640563890000|2021-12-27 00:11:30|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|3
1640563900000|2021-12-27 00:11:40|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1640563910000|2021-12-27 00:11:50|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|5
1640563920000|2021-12-27 00:12:00|973.2|968.2|972.9|967.9|973.2|968.2|972.9|967.9|3
1640563930000|2021-12-27 00:12:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1640563960000|2021-12-27 00:12:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640563970000|2021-12-27 00:12:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640563980000|2021-12-27 00:13:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640563990000|2021-12-27 00:13:10|972.7|967.7|972.6|967.6|972.7|967.7|972.3|967.3|6
1640564000000|2021-12-27 00:13:20|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640564020000|2021-12-27 00:13:40|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1640564030000|2021-12-27 00:13:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640564040000|2021-12-27 00:14:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640564050000|2021-12-27 00:14:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640564070000|2021-12-27 00:14:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640564080000|2021-12-27 00:14:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640564090000|2021-12-27 00:14:50|973|968|973|968|973|968|973|968|1
1640564100000|2021-12-27 00:15:00|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|3
1640564110000|2021-12-27 00:15:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640564120000|2021-12-27 00:15:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640564130000|2021-12-27 00:15:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640564150000|2021-12-27 00:15:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640564160000|2021-12-27 00:16:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640564200000|2021-12-27 00:16:40|973|968|972.9|967.9|973|968|972.8|967.8|3
1640564210000|2021-12-27 00:16:50|973|968|972.9|967.9|973|968|972.9|967.9|2
1640564220000|2021-12-27 00:17:00|973|968|973|968|973|968|973|968|1
1640564230000|2021-12-27 00:17:10|973.1|968.1|973|968|973.1|968.1|973|968|2
1640564260000|2021-12-27 00:17:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640564270000|2021-12-27 00:17:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640564300000|2021-12-27 00:18:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640564310000|2021-12-27 00:18:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640564320000|2021-12-27 00:18:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640564330000|2021-12-27 00:18:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640564340000|2021-12-27 00:19:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640564350000|2021-12-27 00:19:10|973.4|968.4|973.4|968.4|973.6|968.6|973.3|968.3|7
1640564360000|2021-12-27 00:19:20|973.6|968.6|973.6|968.6|973.6|968.6|973.3|968.3|9
1640564370000|2021-12-27 00:19:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640564380000|2021-12-27 00:19:40|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1640564390000|2021-12-27 00:19:50|973.6|968.6|973.2|968.2|973.6|968.6|973.1|968.1|5
1640564410000|2021-12-27 00:20:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1640564420000|2021-12-27 00:20:20|973.4|968.4|973.6|968.6|973.6|968.6|973.3|968.3|3
1640564450000|2021-12-27 00:20:50|973.3|968.3|973.5|968.5|973.6|968.6|973.3|968.3|8
1640564460000|2021-12-27 00:21:00|973.4|968.4|973.6|968.6|973.6|968.6|973.3|968.3|12
1640564470000|2021-12-27 00:21:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640564480000|2021-12-27 00:21:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640564500000|2021-12-27 00:21:40|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1640564510000|2021-12-27 00:21:50|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|8
1640564520000|2021-12-27 00:22:00|973.5|968.5|973.6|968.6|973.8|968.8|973.5|968.5|8
1640564530000|2021-12-27 00:22:10|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|5
1640564540000|2021-12-27 00:22:20|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|8
1640564550000|2021-12-27 00:22:30|973.6|968.6|973.9|968.9|973.9|968.9|973.6|968.6|3
1640564620000|2021-12-27 00:23:40|974|969|974.1|969.1|974.1|969.1|973.9|968.9|3
1640564630000|2021-12-27 00:23:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1640564640000|2021-12-27 00:24:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640564650000|2021-12-27 00:24:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640564660000|2021-12-27 00:24:20|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|3
1640564680000|2021-12-27 00:24:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640564700000|2021-12-27 00:25:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640564710000|2021-12-27 00:25:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640564740000|2021-12-27 00:25:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640564760000|2021-12-27 00:26:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640564770000|2021-12-27 00:26:10|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|2
1640564790000|2021-12-27 00:26:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640564880000|2021-12-27 00:28:00|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1640564890000|2021-12-27 00:28:10|974.3|969.3|974.8|969.8|974.9|969.9|974.3|969.3|4
1640564900000|2021-12-27 00:28:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640564920000|2021-12-27 00:28:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640564940000|2021-12-27 00:29:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640564950000|2021-12-27 00:29:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1640564960000|2021-12-27 00:29:20|975|970|974.7|969.7|975|970|974.7|969.7|2
1640564970000|2021-12-27 00:29:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640564990000|2021-12-27 00:29:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640565000000|2021-12-27 00:30:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640565050000|2021-12-27 00:30:50|974.5|969.5|974.4|969.4|974.7|969.7|974.4|969.4|6
1640565060000|2021-12-27 00:31:00|974.3|969.3|974.2|969.2|974.6|969.6|974.2|969.2|7
1640565100000|2021-12-27 00:31:40|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1640565110000|2021-12-27 00:31:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1640565120000|2021-12-27 00:32:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640565130000|2021-12-27 00:32:10|974.2|969.2|974.5|969.5|974.7|969.7|974.2|969.2|4
1640565140000|2021-12-27 00:32:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640565150000|2021-12-27 00:32:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1640565160000|2021-12-27 00:32:40|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640565180000|2021-12-27 00:33:00|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|3
1640565240000|2021-12-27 00:34:00|974.4|969.4|974.5|969.5|974.6|969.6|974.4|969.4|3
1640565250000|2021-12-27 00:34:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640565330000|2021-12-27 00:35:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|8
1640565360000|2021-12-27 00:36:00|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|7
1640565410000|2021-12-27 00:36:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640565530000|2021-12-27 00:38:50|974.1|969.1|974|969|974.2|969.2|974|969|3
1640565540000|2021-12-27 00:39:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640565550000|2021-12-27 00:39:10|973.7|968.7|974|969|974|969|973.7|968.7|3
1640565560000|2021-12-27 00:39:20|974.1|969.1|973.7|968.7|974.1|969.1|973.7|968.7|4
1640565570000|2021-12-27 00:39:30|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|5
1640565580000|2021-12-27 00:39:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640565590000|2021-12-27 00:39:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640565610000|2021-12-27 00:40:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640565630000|2021-12-27 00:40:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640565640000|2021-12-27 00:40:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|5
1640565650000|2021-12-27 00:40:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640565660000|2021-12-27 00:41:00|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|3
1640565700000|2021-12-27 00:41:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640565710000|2021-12-27 00:41:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1640565750000|2021-12-27 00:42:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640565780000|2021-12-27 00:43:00|973.6|968.6|974.1|969.1|974.1|969.1|973.6|968.6|3
1640565880000|2021-12-27 00:44:40|973.8|968.8|974|969|974|969|973.8|968.8|4
1640565890000|2021-12-27 00:44:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640565900000|2021-12-27 00:45:00|974|969|974.1|969.1|974.1|969.1|974|969|4
1640565920000|2021-12-27 00:45:20|974.2|969.2|974|969|974.2|969.2|974|969|3
1640565940000|2021-12-27 00:45:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640565950000|2021-12-27 00:45:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640565980000|2021-12-27 00:46:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1640566000000|2021-12-27 00:46:40|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1640566010000|2021-12-27 00:46:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640566020000|2021-12-27 00:47:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640566030000|2021-12-27 00:47:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640566050000|2021-12-27 00:47:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640566060000|2021-12-27 00:47:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640566120000|2021-12-27 00:48:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640566130000|2021-12-27 00:48:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640566150000|2021-12-27 00:49:10|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640566160000|2021-12-27 00:49:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640566180000|2021-12-27 00:49:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640566190000|2021-12-27 00:49:50|973|968|972.9|967.9|973|968|972.9|967.9|4
1640566200000|2021-12-27 00:50:00|973|968|973|968|973|968|972.9|967.9|3
1640566210000|2021-12-27 00:50:10|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|3
1640566220000|2021-12-27 00:50:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1640566230000|2021-12-27 00:50:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640566240000|2021-12-27 00:50:40|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|3
1640566250000|2021-12-27 00:50:50|972.8|967.8|973|968|973|968|972.8|967.8|2
1640566260000|2021-12-27 00:51:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640566270000|2021-12-27 00:51:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640566300000|2021-12-27 00:51:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1640566310000|2021-12-27 00:51:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640566320000|2021-12-27 00:52:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640566340000|2021-12-27 00:52:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640566350000|2021-12-27 00:52:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640566360000|2021-12-27 00:52:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640566370000|2021-12-27 00:52:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640566400000|2021-12-27 00:53:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640566410000|2021-12-27 00:53:30|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|3
1640566420000|2021-12-27 00:53:40|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|3
1640566440000|2021-12-27 00:54:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640566450000|2021-12-27 00:54:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640566460000|2021-12-27 00:54:20|973|968|973|968|973|968|973|968|1
1640566470000|2021-12-27 00:54:30|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640566480000|2021-12-27 00:54:40|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|3
1640566490000|2021-12-27 00:54:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640566500000|2021-12-27 00:55:00|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1640566510000|2021-12-27 00:55:10|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1640566550000|2021-12-27 00:55:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640566580000|2021-12-27 00:56:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640566600000|2021-12-27 00:56:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640566640000|2021-12-27 00:57:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640566650000|2021-12-27 00:57:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640566660000|2021-12-27 00:57:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640566670000|2021-12-27 00:57:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640566690000|2021-12-27 00:58:10|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1640566700000|2021-12-27 00:58:20|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1640566710000|2021-12-27 00:58:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640566720000|2021-12-27 00:58:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1640566730000|2021-12-27 00:58:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640566740000|2021-12-27 00:59:00|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1640566750000|2021-12-27 00:59:10|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640566760000|2021-12-27 00:59:20|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|3
1640566770000|2021-12-27 00:59:30|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|3
1640566800000|2021-12-27 01:00:00|972.9|967.9|972.9|967.9|973.1|968.1|972.8|967.8|18
1640566810000|2021-12-27 01:00:10|973|968|972.8|967.8|973|968|972.8|967.8|5
1640566820000|2021-12-27 01:00:20|972.7|967.7|972.5|967.5|972.7|967.7|972.4|967.4|5
1640566830000|2021-12-27 01:00:30|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|7
1640566840000|2021-12-27 01:00:40|972.7|967.7|972.9|967.9|973|968|972.7|967.7|9
1640566850000|2021-12-27 01:00:50|972.8|967.8|972.8|967.8|973|968|972.8|967.8|15
1640566860000|2021-12-27 01:01:00|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|10
1640566870000|2021-12-27 01:01:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640566880000|2021-12-27 01:01:20|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|8
1640566890000|2021-12-27 01:01:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640566920000|2021-12-27 01:02:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640566940000|2021-12-27 01:02:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640566950000|2021-12-27 01:02:30|972.3|967.3|972.5|967.5|972.5|967.5|972.2|967.2|8
1640566960000|2021-12-27 01:02:40|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|5
1640566970000|2021-12-27 01:02:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1640566990000|2021-12-27 01:03:10|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|5
1640567000000|2021-12-27 01:03:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1640567010000|2021-12-27 01:03:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640567020000|2021-12-27 01:03:40|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|13
1640567030000|2021-12-27 01:03:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640567040000|2021-12-27 01:04:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640567050000|2021-12-27 01:04:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640567060000|2021-12-27 01:04:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1640567070000|2021-12-27 01:04:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640567080000|2021-12-27 01:04:40|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1640567090000|2021-12-27 01:04:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640567100000|2021-12-27 01:05:00|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640567110000|2021-12-27 01:05:10|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|6
1640567120000|2021-12-27 01:05:20|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|8
1640567130000|2021-12-27 01:05:30|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|2
1640567160000|2021-12-27 01:06:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640567170000|2021-12-27 01:06:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640567180000|2021-12-27 01:06:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640567190000|2021-12-27 01:06:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640567200000|2021-12-27 01:06:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640567210000|2021-12-27 01:06:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640567220000|2021-12-27 01:07:00|972.7|967.7|973|968|973|968|972.7|967.7|3
1640567230000|2021-12-27 01:07:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640567240000|2021-12-27 01:07:20|973|968|973|968|973|968|973|968|1
1640567270000|2021-12-27 01:07:50|972.9|967.9|973.3|968.3|973.3|968.3|972.9|967.9|2
1640567280000|2021-12-27 01:08:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640567290000|2021-12-27 01:08:10|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1640567300000|2021-12-27 01:08:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640567310000|2021-12-27 01:08:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1640567320000|2021-12-27 01:08:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640567340000|2021-12-27 01:09:00|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|5
1640567360000|2021-12-27 01:09:20|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1640567370000|2021-12-27 01:09:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640567390000|2021-12-27 01:09:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|6
1640567400000|2021-12-27 01:10:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640567410000|2021-12-27 01:10:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640567420000|2021-12-27 01:10:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640567430000|2021-12-27 01:10:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640567440000|2021-12-27 01:10:40|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640567460000|2021-12-27 01:11:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640567470000|2021-12-27 01:11:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640567480000|2021-12-27 01:11:20|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640567490000|2021-12-27 01:11:30|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1640567500000|2021-12-27 01:11:40|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1640567510000|2021-12-27 01:11:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1640567520000|2021-12-27 01:12:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1640567540000|2021-12-27 01:12:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640567550000|2021-12-27 01:12:30|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|7
1640567560000|2021-12-27 01:12:40|973.7|968.7|973.8|968.8|973.8|968.8|973.5|968.5|5
1640567570000|2021-12-27 01:12:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640567580000|2021-12-27 01:13:00|973.8|968.8|973.8|968.8|973.8|968.8|973.6|968.6|9
1640567590000|2021-12-27 01:13:10|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|4
1640567600000|2021-12-27 01:13:20|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640567610000|2021-12-27 01:13:30|973.6|968.6|973.6|968.6|973.6|968.6|973.4|968.4|7
1640567620000|2021-12-27 01:13:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1640567630000|2021-12-27 01:13:50|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1640567640000|2021-12-27 01:14:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|2
1640567650000|2021-12-27 01:14:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640567660000|2021-12-27 01:14:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640567670000|2021-12-27 01:14:30|973.6|968.6|973.9|968.9|974.2|969.2|973.6|968.6|6
1640567680000|2021-12-27 01:14:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640567700000|2021-12-27 01:15:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640567710000|2021-12-27 01:15:10|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|4
1640567730000|2021-12-27 01:15:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640567750000|2021-12-27 01:15:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640567760000|2021-12-27 01:16:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1640567770000|2021-12-27 01:16:10|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1640567780000|2021-12-27 01:16:20|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|6
1640567810000|2021-12-27 01:16:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1640567820000|2021-12-27 01:17:00|974|969|974.1|969.1|974.1|969.1|974|969|4
1640567830000|2021-12-27 01:17:10|974|969|974|969|974|969|974|969|1
1640567840000|2021-12-27 01:17:20|974.1|969.1|974|969|974.1|969.1|974|969|2
1640567850000|2021-12-27 01:17:30|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1640567870000|2021-12-27 01:17:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1640567900000|2021-12-27 01:18:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640567910000|2021-12-27 01:18:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640567920000|2021-12-27 01:18:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640567930000|2021-12-27 01:18:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640567940000|2021-12-27 01:19:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|9
1640567950000|2021-12-27 01:19:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640567960000|2021-12-27 01:19:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640567990000|2021-12-27 01:19:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640568010000|2021-12-27 01:20:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640568020000|2021-12-27 01:20:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1640568030000|2021-12-27 01:20:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640568040000|2021-12-27 01:20:40|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640568060000|2021-12-27 01:21:00|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|6
1640568070000|2021-12-27 01:21:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1640568080000|2021-12-27 01:21:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1640568090000|2021-12-27 01:21:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640568130000|2021-12-27 01:22:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640568190000|2021-12-27 01:23:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1640568240000|2021-12-27 01:24:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640568280000|2021-12-27 01:24:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640568310000|2021-12-27 01:25:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640568400000|2021-12-27 01:26:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640568410000|2021-12-27 01:26:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640568420000|2021-12-27 01:27:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640568440000|2021-12-27 01:27:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640568450000|2021-12-27 01:27:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640568500000|2021-12-27 01:28:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640568510000|2021-12-27 01:28:30|974.7|969.7|974.9|969.9|975|970|974.7|969.7|5
1640568520000|2021-12-27 01:28:40|974.7|969.7|974.8|969.8|974.9|969.9|974.7|969.7|4
1640568530000|2021-12-27 01:28:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640568540000|2021-12-27 01:29:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640568560000|2021-12-27 01:29:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640568570000|2021-12-27 01:29:30|975|970|974.7|969.7|975|970|974.7|969.7|5
1640568580000|2021-12-27 01:29:40|975|970|974.9|969.9|975|970|974.7|969.7|8
1640568590000|2021-12-27 01:29:50|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640568600000|2021-12-27 01:30:00|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640568630000|2021-12-27 01:30:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640568640000|2021-12-27 01:30:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640568710000|2021-12-27 01:31:50|975|970|975|970|975|970|975|970|1
1640568720000|2021-12-27 01:32:00|974.9|969.9|975|970|975|970|974.9|969.9|2
1640568750000|2021-12-27 01:32:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640568760000|2021-12-27 01:32:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640568770000|2021-12-27 01:32:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640568780000|2021-12-27 01:33:00|975.7|970.7|975.6|970.6|976|971|975.6|970.6|5
1640568790000|2021-12-27 01:33:10|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640568800000|2021-12-27 01:33:20|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640568810000|2021-12-27 01:33:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640568830000|2021-12-27 01:33:50|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640568840000|2021-12-27 01:34:00|975.5|970.5|975.5|970.5|975.6|970.6|975.4|970.4|5
1640568860000|2021-12-27 01:34:20|975.6|970.6|975.5|970.5|975.7|970.7|975.5|970.5|3
1640568880000|2021-12-27 01:34:40|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|4
1640568900000|2021-12-27 01:35:00|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640568950000|2021-12-27 01:35:50|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640569000000|2021-12-27 01:36:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640569010000|2021-12-27 01:36:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640569020000|2021-12-27 01:37:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1640569030000|2021-12-27 01:37:10|975|970|975|970|975|970|975|970|1
1640569050000|2021-12-27 01:37:30|975.1|970.1|975|970|975.1|970.1|975|970|2
1640569080000|2021-12-27 01:38:00|975.1|970.1|975|970|975.1|970.1|975|970|6
1640569090000|2021-12-27 01:38:10|975.1|970.1|975|970|975.1|970.1|975|970|2
1640569100000|2021-12-27 01:38:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640569110000|2021-12-27 01:38:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640569120000|2021-12-27 01:38:40|975|970|975|970|975|970|975|970|1
1640569140000|2021-12-27 01:39:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640569150000|2021-12-27 01:39:10|975|970|975|970|975|970|975|970|1
1640569160000|2021-12-27 01:39:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640569190000|2021-12-27 01:39:50|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|3
1640569200000|2021-12-27 01:40:00|975|970|975.6|970.6|975.6|970.6|975|970|4
1640569210000|2021-12-27 01:40:10|975.5|970.5|975.6|970.6|975.6|970.6|975.4|970.4|6
1640569220000|2021-12-27 01:40:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640569230000|2021-12-27 01:40:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640569240000|2021-12-27 01:40:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640569250000|2021-12-27 01:40:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640569270000|2021-12-27 01:41:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640569280000|2021-12-27 01:41:20|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640569290000|2021-12-27 01:41:30|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640569300000|2021-12-27 01:41:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640569310000|2021-12-27 01:41:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1640569320000|2021-12-27 01:42:00|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|6
1640569330000|2021-12-27 01:42:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|8
1640569340000|2021-12-27 01:42:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640569350000|2021-12-27 01:42:30|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640569360000|2021-12-27 01:42:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640569370000|2021-12-27 01:42:50|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640569380000|2021-12-27 01:43:00|975.8|970.8|975.6|970.6|975.8|970.8|975.6|970.6|3
1640569390000|2021-12-27 01:43:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640569400000|2021-12-27 01:43:20|976|971|976|971|976|971|976|971|1
1640569420000|2021-12-27 01:43:40|976.1|971.1|976|971|976.1|971.1|976|971|2
1640569460000|2021-12-27 01:44:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640569470000|2021-12-27 01:44:30|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640569480000|2021-12-27 01:44:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640569500000|2021-12-27 01:45:00|976.5|971.5|976.8|971.8|976.8|971.8|976.5|971.5|3
1640569510000|2021-12-27 01:45:10|977|972|977.3|972.3|977.3|972.3|977|972|7
1640569520000|2021-12-27 01:45:20|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|4
1640569550000|2021-12-27 01:45:50|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|4
1640569560000|2021-12-27 01:46:00|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|6
1640569580000|2021-12-27 01:46:20|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640569590000|2021-12-27 01:46:30|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640569600000|2021-12-27 01:46:40|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|4
1640569610000|2021-12-27 01:46:50|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|7
1640569620000|2021-12-27 01:47:00|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640569630000|2021-12-27 01:47:10|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1640569640000|2021-12-27 01:47:20|977.6|972.6|977.4|972.4|977.6|972.6|977.4|972.4|2
1640569650000|2021-12-27 01:47:30|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640569660000|2021-12-27 01:47:40|977|972|977|972|977.1|972.1|977|972|3
1640569670000|2021-12-27 01:47:50|977.1|972.1|977.1|972.1|977.1|972.1|977|972|7
1640569680000|2021-12-27 01:48:00|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1640569690000|2021-12-27 01:48:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640569700000|2021-12-27 01:48:20|977.2|972.2|977.1|972.1|977.2|972.2|977|972|3
1640569710000|2021-12-27 01:48:30|977|972|977.1|972.1|977.1|972.1|977|972|6
1640569720000|2021-12-27 01:48:40|977|972|977|972|977.1|972.1|977|972|5
1640569730000|2021-12-27 01:48:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640569770000|2021-12-27 01:49:30|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|3
1640569790000|2021-12-27 01:49:50|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640569800000|2021-12-27 01:50:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640569810000|2021-12-27 01:50:10|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640569820000|2021-12-27 01:50:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640569850000|2021-12-27 01:50:50|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1640569860000|2021-12-27 01:51:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1640569870000|2021-12-27 01:51:10|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640569890000|2021-12-27 01:51:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640569900000|2021-12-27 01:51:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640569920000|2021-12-27 01:52:00|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640569960000|2021-12-27 01:52:40|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640569970000|2021-12-27 01:52:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1640569980000|2021-12-27 01:53:00|975.7|970.7|975.8|970.8|975.9|970.9|975.7|970.7|4
1640569990000|2021-12-27 01:53:10|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|7
1640570010000|2021-12-27 01:53:30|975.8|970.8|975.5|970.5|975.8|970.8|975.5|970.5|3
1640570020000|2021-12-27 01:53:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640570030000|2021-12-27 01:53:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640570040000|2021-12-27 01:54:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640570050000|2021-12-27 01:54:10|975.6|970.6|975.4|970.4|975.8|970.8|975.4|970.4|4
1640570070000|2021-12-27 01:54:30|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|4
1640570080000|2021-12-27 01:54:40|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|7
1640570090000|2021-12-27 01:54:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640570100000|2021-12-27 01:55:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|4
1640570110000|2021-12-27 01:55:10|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|6
1640570120000|2021-12-27 01:55:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640570140000|2021-12-27 01:55:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640570150000|2021-12-27 01:55:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640570180000|2021-12-27 01:56:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640570190000|2021-12-27 01:56:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640570200000|2021-12-27 01:56:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640570210000|2021-12-27 01:56:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640570230000|2021-12-27 01:57:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640570240000|2021-12-27 01:57:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640570250000|2021-12-27 01:57:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640570300000|2021-12-27 01:58:20|975|970|975.1|970.1|975.2|970.2|975|970|4
1640570320000|2021-12-27 01:58:40|975|970|975|970|975|970|975|970|1
1640570330000|2021-12-27 01:58:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640570340000|2021-12-27 01:59:00|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|2
1640570350000|2021-12-27 01:59:10|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|2
1640570370000|2021-12-27 01:59:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640570380000|2021-12-27 01:59:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640570400000|2021-12-27 02:00:00|975.2|970.2|975.2|970.2|975.2|970.2|974.9|969.9|6
1640570410000|2021-12-27 02:00:10|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640570420000|2021-12-27 02:00:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|4
1640570440000|2021-12-27 02:00:40|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|14
1640570460000|2021-12-27 02:01:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640570470000|2021-12-27 02:01:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640570480000|2021-12-27 02:01:20|975|970|975.2|970.2|975.3|970.3|975|970|7
1640570490000|2021-12-27 02:01:30|975.3|970.3|975.1|970.1|975.3|970.3|975.1|970.1|13
1640570500000|2021-12-27 02:01:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640570510000|2021-12-27 02:01:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640570520000|2021-12-27 02:02:00|975.6|970.6|975.6|970.6|975.7|970.7|975.5|970.5|7
1640570530000|2021-12-27 02:02:10|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|7
1640570540000|2021-12-27 02:02:20|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|4
1640570550000|2021-12-27 02:02:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640570560000|2021-12-27 02:02:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640570570000|2021-12-27 02:02:50|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640570580000|2021-12-27 02:03:00|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|4
1640570590000|2021-12-27 02:03:10|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|7
1640570610000|2021-12-27 02:03:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640570620000|2021-12-27 02:03:40|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640570640000|2021-12-27 02:04:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640570670000|2021-12-27 02:04:30|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1640570700000|2021-12-27 02:05:00|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1640570710000|2021-12-27 02:05:10|975|970|975.1|970.1|975.1|970.1|975|970|2
1640570720000|2021-12-27 02:05:20|975|970|975|970|975.1|970.1|975|970|5
1640570730000|2021-12-27 02:05:30|975.2|970.2|975.2|970.2|975.3|970.3|975.1|970.1|5
1640570740000|2021-12-27 02:05:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640570760000|2021-12-27 02:06:00|975.6|970.6|975.2|970.2|975.6|970.6|975.1|970.1|5
1640570770000|2021-12-27 02:06:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640570790000|2021-12-27 02:06:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640570820000|2021-12-27 02:07:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640570840000|2021-12-27 02:07:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640570850000|2021-12-27 02:07:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640570910000|2021-12-27 02:08:30|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640570920000|2021-12-27 02:08:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640570930000|2021-12-27 02:08:50|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|4
1640570940000|2021-12-27 02:09:00|975.2|970.2|975.1|970.1|975.3|970.3|975.1|970.1|8
1640570950000|2021-12-27 02:09:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640570960000|2021-12-27 02:09:20|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640570970000|2021-12-27 02:09:30|975.3|970.3|975.3|970.3|975.3|970.3|975.1|970.1|3
1640570980000|2021-12-27 02:09:40|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640570990000|2021-12-27 02:09:50|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640571000000|2021-12-27 02:10:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640571010000|2021-12-27 02:10:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640571020000|2021-12-27 02:10:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640571030000|2021-12-27 02:10:30|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640571050000|2021-12-27 02:10:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640571060000|2021-12-27 02:11:00|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|2
1640571070000|2021-12-27 02:11:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|6
1640571080000|2021-12-27 02:11:20|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|8
1640571090000|2021-12-27 02:11:30|975.5|970.5|975.4|970.4|975.6|970.6|975.3|970.3|6
1640571100000|2021-12-27 02:11:40|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640571110000|2021-12-27 02:11:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640571120000|2021-12-27 02:12:00|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1640571130000|2021-12-27 02:12:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640571150000|2021-12-27 02:12:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640571180000|2021-12-27 02:13:00|975.1|970.1|975.1|970.1|975.2|970.2|975|970|5
1640571190000|2021-12-27 02:13:10|975|970|975.1|970.1|975.1|970.1|975|970|4
1640571230000|2021-12-27 02:13:50|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1640571240000|2021-12-27 02:14:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1640571250000|2021-12-27 02:14:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640571260000|2021-12-27 02:14:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640571290000|2021-12-27 02:14:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640571310000|2021-12-27 02:15:10|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640571320000|2021-12-27 02:15:20|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640571330000|2021-12-27 02:15:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640571360000|2021-12-27 02:16:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|4
1640571370000|2021-12-27 02:16:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640571380000|2021-12-27 02:16:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640571400000|2021-12-27 02:16:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640571410000|2021-12-27 02:16:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640571440000|2021-12-27 02:17:20|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640571490000|2021-12-27 02:18:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640571500000|2021-12-27 02:18:20|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640571600000|2021-12-27 02:20:00|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|3
1640571610000|2021-12-27 02:20:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640571630000|2021-12-27 02:20:30|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640571640000|2021-12-27 02:20:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640571660000|2021-12-27 02:21:00|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1640571670000|2021-12-27 02:21:10|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640571680000|2021-12-27 02:21:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640571690000|2021-12-27 02:21:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640571760000|2021-12-27 02:22:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640571780000|2021-12-27 02:23:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640571790000|2021-12-27 02:23:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640571820000|2021-12-27 02:23:40|975.1|970.1|975|970|975.1|970.1|975|970|4
1640571830000|2021-12-27 02:23:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1640571840000|2021-12-27 02:24:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1640571850000|2021-12-27 02:24:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640571860000|2021-12-27 02:24:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640571890000|2021-12-27 02:24:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640571900000|2021-12-27 02:25:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640571910000|2021-12-27 02:25:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640571930000|2021-12-27 02:25:30|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640571940000|2021-12-27 02:25:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640571950000|2021-12-27 02:25:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640571960000|2021-12-27 02:26:00|975.2|970.2|975|970|975.2|970.2|975|970|2
1640571970000|2021-12-27 02:26:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640572000000|2021-12-27 02:26:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640572010000|2021-12-27 02:26:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1640572020000|2021-12-27 02:27:00|975|970|975|970|975|970|974.9|969.9|5
1640572030000|2021-12-27 02:27:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640572040000|2021-12-27 02:27:20|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640572050000|2021-12-27 02:27:30|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640572070000|2021-12-27 02:27:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640572080000|2021-12-27 02:28:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1640572090000|2021-12-27 02:28:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640572120000|2021-12-27 02:28:40|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640572130000|2021-12-27 02:28:50|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1640572140000|2021-12-27 02:29:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640572150000|2021-12-27 02:29:10|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640572200000|2021-12-27 02:30:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640572220000|2021-12-27 02:30:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|6
1640572230000|2021-12-27 02:30:30|975.1|970.1|975.1|970.1|975.2|970.2|975|970|7
1640572240000|2021-12-27 02:30:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640572250000|2021-12-27 02:30:50|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|6
1640572260000|2021-12-27 02:31:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640572270000|2021-12-27 02:31:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640572280000|2021-12-27 02:31:20|975.4|970.4|975.3|970.3|975.4|970.4|975.1|970.1|5
1640572290000|2021-12-27 02:31:30|975.2|970.2|975|970|975.2|970.2|975|970|3
1640572300000|2021-12-27 02:31:40|975.1|970.1|975.3|970.3|975.3|970.3|975|970|5
1640572320000|2021-12-27 02:32:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640572330000|2021-12-27 02:32:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640572340000|2021-12-27 02:32:20|975.5|970.5|975.6|970.6|975.6|970.6|975.4|970.4|3
1640572380000|2021-12-27 02:33:00|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640572400000|2021-12-27 02:33:20|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|2
1640572410000|2021-12-27 02:33:30|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640572420000|2021-12-27 02:33:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640572430000|2021-12-27 02:33:50|975.5|970.5|975.4|970.4|975.6|970.6|975.4|970.4|3
1640572440000|2021-12-27 02:34:00|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1640572450000|2021-12-27 02:34:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|8
1640572460000|2021-12-27 02:34:20|975.5|970.5|975.7|970.7|975.7|970.7|975.5|970.5|5
1640572490000|2021-12-27 02:34:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640572500000|2021-12-27 02:35:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640572540000|2021-12-27 02:35:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640572570000|2021-12-27 02:36:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640572580000|2021-12-27 02:36:20|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|8
1640572590000|2021-12-27 02:36:30|975.5|970.5|975.2|970.2|975.5|970.5|975.2|970.2|4
1640572600000|2021-12-27 02:36:40|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640572610000|2021-12-27 02:36:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640572630000|2021-12-27 02:37:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640572670000|2021-12-27 02:37:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640572700000|2021-12-27 02:38:20|976|971|975.9|970.9|976.1|971.1|975.8|970.8|6
1640572710000|2021-12-27 02:38:30|975.8|970.8|976|971|976|971|975.8|970.8|3
1640572720000|2021-12-27 02:38:40|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|3
1640572760000|2021-12-27 02:39:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640572770000|2021-12-27 02:39:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|10
1640572780000|2021-12-27 02:39:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640572800000|2021-12-27 02:40:00|975.7|970.7|975.7|970.7|975.7|970.7|975.4|970.4|4
1640572810000|2021-12-27 02:40:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640572820000|2021-12-27 02:40:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640572830000|2021-12-27 02:40:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640572840000|2021-12-27 02:40:40|976|971|976|971|976|971|976|971|1
1640572870000|2021-12-27 02:41:10|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1640572880000|2021-12-27 02:41:20|976|971|975.9|970.9|976|971|975.9|970.9|2
1640572890000|2021-12-27 02:41:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640572910000|2021-12-27 02:41:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640572920000|2021-12-27 02:42:00|975.9|970.9|975.9|970.9|976|971|975.9|970.9|7
1640572930000|2021-12-27 02:42:10|976|971|975.9|970.9|976|971|975.9|970.9|8
1640572970000|2021-12-27 02:42:50|976|971|976|971|976|971|976|971|1
1640572980000|2021-12-27 02:43:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640572990000|2021-12-27 02:43:10|976|971|975.8|970.8|976|971|975.8|970.8|2
1640573000000|2021-12-27 02:43:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640573010000|2021-12-27 02:43:30|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640573050000|2021-12-27 02:44:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640573060000|2021-12-27 02:44:20|976|971|976|971|976|971|976|971|1
1640573090000|2021-12-27 02:44:50|976.1|971.1|975.4|970.4|976.1|971.1|975.4|970.4|6
1640573100000|2021-12-27 02:45:00|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640573110000|2021-12-27 02:45:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640573120000|2021-12-27 02:45:20|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1640573130000|2021-12-27 02:45:30|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|2
1640573170000|2021-12-27 02:46:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1640573180000|2021-12-27 02:46:20|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1640573190000|2021-12-27 02:46:30|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640573200000|2021-12-27 02:46:40|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640573210000|2021-12-27 02:46:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1640573220000|2021-12-27 02:47:00|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|4
1640573230000|2021-12-27 02:47:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640573240000|2021-12-27 02:47:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640573250000|2021-12-27 02:47:30|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1640573260000|2021-12-27 02:47:40|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|3
1640573270000|2021-12-27 02:47:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640573350000|2021-12-27 02:49:10|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640573400000|2021-12-27 02:50:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640573420000|2021-12-27 02:50:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|6
1640573450000|2021-12-27 02:50:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640573480000|2021-12-27 02:51:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640573510000|2021-12-27 02:51:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640573580000|2021-12-27 02:53:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640573630000|2021-12-27 02:53:50|975|970|975|970|975|970|975|970|1
1640573670000|2021-12-27 02:54:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640573680000|2021-12-27 02:54:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640573730000|2021-12-27 02:55:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640573740000|2021-12-27 02:55:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640573750000|2021-12-27 02:55:50|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|3
1640573760000|2021-12-27 02:56:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640573810000|2021-12-27 02:56:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640573820000|2021-12-27 02:57:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640573830000|2021-12-27 02:57:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640573840000|2021-12-27 02:57:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640573850000|2021-12-27 02:57:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640573860000|2021-12-27 02:57:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1640573920000|2021-12-27 02:58:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640573930000|2021-12-27 02:58:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640573940000|2021-12-27 02:59:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1640573950000|2021-12-27 02:59:10|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|7
1640573960000|2021-12-27 02:59:20|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|5
1640573970000|2021-12-27 02:59:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640573980000|2021-12-27 02:59:40|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|4
1640573990000|2021-12-27 02:59:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1640574000000|2021-12-27 03:00:00|974|969|974|969|974|969|974|969|1
1640574010000|2021-12-27 03:00:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640574020000|2021-12-27 03:00:20|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|2
1640574050000|2021-12-27 03:00:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640574060000|2021-12-27 03:01:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640574070000|2021-12-27 03:01:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640574150000|2021-12-27 03:02:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640574180000|2021-12-27 03:03:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640574190000|2021-12-27 03:03:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1640574200000|2021-12-27 03:03:20|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|5
1640574210000|2021-12-27 03:03:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640574230000|2021-12-27 03:03:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640574260000|2021-12-27 03:04:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640574270000|2021-12-27 03:04:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|7
1640574280000|2021-12-27 03:04:40|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|3
1640574300000|2021-12-27 03:05:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1640574310000|2021-12-27 03:05:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640574350000|2021-12-27 03:05:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640574360000|2021-12-27 03:06:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640574370000|2021-12-27 03:06:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640574610000|2021-12-27 03:10:10|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1640574620000|2021-12-27 03:10:20|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1640574630000|2021-12-27 03:10:30|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|5
1640574640000|2021-12-27 03:10:40|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|5
1640574650000|2021-12-27 03:10:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640574660000|2021-12-27 03:11:00|974.4|969.4|974.4|969.4|974.5|969.5|974.3|969.3|5
1640574670000|2021-12-27 03:11:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1640574680000|2021-12-27 03:11:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640574690000|2021-12-27 03:11:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1640574700000|2021-12-27 03:11:40|974.3|969.3|974.4|969.4|974.5|969.5|974.3|969.3|6
1640574710000|2021-12-27 03:11:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640574720000|2021-12-27 03:12:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1640574730000|2021-12-27 03:12:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1640574770000|2021-12-27 03:12:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640574780000|2021-12-27 03:13:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640574790000|2021-12-27 03:13:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640574800000|2021-12-27 03:13:20|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640574810000|2021-12-27 03:13:30|974.8|969.8|974.4|969.4|974.8|969.8|974.4|969.4|3
1640574830000|2021-12-27 03:13:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640574840000|2021-12-27 03:14:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|8
1640574850000|2021-12-27 03:14:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640574860000|2021-12-27 03:14:20|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|4
1640574870000|2021-12-27 03:14:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640574880000|2021-12-27 03:14:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640574910000|2021-12-27 03:15:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640574930000|2021-12-27 03:15:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640574940000|2021-12-27 03:15:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640574950000|2021-12-27 03:15:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640574980000|2021-12-27 03:16:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640575010000|2021-12-27 03:16:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1640575090000|2021-12-27 03:18:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640575100000|2021-12-27 03:18:20|974|969|974|969|974|969|974|969|1
1640575110000|2021-12-27 03:18:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640575120000|2021-12-27 03:18:40|974|969|974|969|974|969|974|969|1
1640575150000|2021-12-27 03:19:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1640575160000|2021-12-27 03:19:20|974|969|974.1|969.1|974.1|969.1|974|969|2
1640575170000|2021-12-27 03:19:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1640575180000|2021-12-27 03:19:40|974|969|974|969|974.1|969.1|974|969|3
1640575210000|2021-12-27 03:20:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1640575220000|2021-12-27 03:20:20|974.1|969.1|974|969|974.1|969.1|974|969|4
1640575240000|2021-12-27 03:20:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640575300000|2021-12-27 03:21:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640575340000|2021-12-27 03:22:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640575360000|2021-12-27 03:22:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640575370000|2021-12-27 03:22:50|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|5
1640575380000|2021-12-27 03:23:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640575390000|2021-12-27 03:23:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640575400000|2021-12-27 03:23:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640575410000|2021-12-27 03:23:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640575420000|2021-12-27 03:23:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640575430000|2021-12-27 03:23:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640575440000|2021-12-27 03:24:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640575460000|2021-12-27 03:24:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640575470000|2021-12-27 03:24:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640575480000|2021-12-27 03:24:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640575500000|2021-12-27 03:25:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640575560000|2021-12-27 03:26:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640575570000|2021-12-27 03:26:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640575650000|2021-12-27 03:27:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640575660000|2021-12-27 03:27:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640575670000|2021-12-27 03:27:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640575680000|2021-12-27 03:28:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640575690000|2021-12-27 03:28:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640575710000|2021-12-27 03:28:30|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|4
1640575720000|2021-12-27 03:28:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640575730000|2021-12-27 03:28:50|973.7|968.7|973.8|968.8|973.9|968.9|973.6|968.6|6
1640575740000|2021-12-27 03:29:00|973.6|968.6|973.9|968.9|973.9|968.9|973.6|968.6|4
1640575750000|2021-12-27 03:29:10|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|3
1640575760000|2021-12-27 03:29:20|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|5
1640575770000|2021-12-27 03:29:30|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|9
1640575780000|2021-12-27 03:29:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1640575790000|2021-12-27 03:29:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640575810000|2021-12-27 03:30:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640575830000|2021-12-27 03:30:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640575890000|2021-12-27 03:31:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640575900000|2021-12-27 03:31:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640575910000|2021-12-27 03:31:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640575970000|2021-12-27 03:32:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640575990000|2021-12-27 03:33:10|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|3
1640576000000|2021-12-27 03:33:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640576030000|2021-12-27 03:33:50|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|3
1640576040000|2021-12-27 03:34:00|973.9|968.9|973.6|968.6|973.9|968.9|973.5|968.5|6
1640576050000|2021-12-27 03:34:10|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|3
1640576060000|2021-12-27 03:34:20|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640576070000|2021-12-27 03:34:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640576080000|2021-12-27 03:34:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640576100000|2021-12-27 03:35:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640576120000|2021-12-27 03:35:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640576140000|2021-12-27 03:35:40|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|2
1640576210000|2021-12-27 03:36:50|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|3
1640576220000|2021-12-27 03:37:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|2
1640576240000|2021-12-27 03:37:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640576260000|2021-12-27 03:37:40|973.9|968.9|974|969|974|969|973.9|968.9|4
1640576270000|2021-12-27 03:37:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640576290000|2021-12-27 03:38:10|974|969|974|969|974|969|974|969|1
1640576310000|2021-12-27 03:38:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640576320000|2021-12-27 03:38:40|974|969|974|969|974|969|974|969|1
1640576350000|2021-12-27 03:39:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640576400000|2021-12-27 03:40:00|974|969|974|969|974|969|974|969|1
1640576430000|2021-12-27 03:40:30|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|2
1640576440000|2021-12-27 03:40:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640576480000|2021-12-27 03:41:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640576490000|2021-12-27 03:41:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|8
1640576500000|2021-12-27 03:41:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640576510000|2021-12-27 03:41:50|974|969|973.9|968.9|974|969|973.9|968.9|2
1640576520000|2021-12-27 03:42:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640576530000|2021-12-27 03:42:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640576540000|2021-12-27 03:42:20|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|2
1640576640000|2021-12-27 03:44:00|974|969|974|969|974|969|974|969|1
1640576670000|2021-12-27 03:44:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640576690000|2021-12-27 03:44:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640576700000|2021-12-27 03:45:00|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1640576720000|2021-12-27 03:45:20|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1640576760000|2021-12-27 03:46:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640576780000|2021-12-27 03:46:20|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|2
1640576800000|2021-12-27 03:46:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640576810000|2021-12-27 03:46:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640576820000|2021-12-27 03:47:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640576830000|2021-12-27 03:47:10|973.7|968.7|973.7|968.7|973.9|968.9|973.7|968.7|4
1640576850000|2021-12-27 03:47:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640576860000|2021-12-27 03:47:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640576870000|2021-12-27 03:47:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640576900000|2021-12-27 03:48:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640576920000|2021-12-27 03:48:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640576930000|2021-12-27 03:48:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640576990000|2021-12-27 03:49:50|973.8|968.8|973.9|968.9|974|969|973.8|968.8|3
1640577000000|2021-12-27 03:50:00|974|969|973.8|968.8|974|969|973.8|968.8|3
1640577010000|2021-12-27 03:50:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640577040000|2021-12-27 03:50:40|974|969|974|969|974|969|974|969|1
1640577160000|2021-12-27 03:52:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640577170000|2021-12-27 03:52:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640577180000|2021-12-27 03:53:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640577190000|2021-12-27 03:53:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640577200000|2021-12-27 03:53:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640577240000|2021-12-27 03:54:00|974|969|974|969|974|969|974|969|1
1640577270000|2021-12-27 03:54:30|974.1|969.1|974|969|974.1|969.1|974|969|2
1640577310000|2021-12-27 03:55:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1640577320000|2021-12-27 03:55:20|974|969|974|969|974|969|974|969|1
1640577340000|2021-12-27 03:55:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640577770000|2021-12-27 04:02:50|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|3
1640577780000|2021-12-27 04:03:00|974|969|973.9|968.9|974.1|969.1|973.9|968.9|4
1640577800000|2021-12-27 04:03:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1640577820000|2021-12-27 04:03:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640577830000|2021-12-27 04:03:50|974|969|974|969|974|969|974|969|1
1640577840000|2021-12-27 04:04:00|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1640577850000|2021-12-27 04:04:10|974|969|974|969|974|969|974|969|1
1640577860000|2021-12-27 04:04:20|973.9|968.9|974|969|974|969|973.8|968.8|4
1640577880000|2021-12-27 04:04:40|973.9|968.9|974|969|974|969|973.9|968.9|6
1640577900000|2021-12-27 04:05:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640577910000|2021-12-27 04:05:10|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1640577930000|2021-12-27 04:05:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640577960000|2021-12-27 04:06:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640577970000|2021-12-27 04:06:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640578090000|2021-12-27 04:08:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640578120000|2021-12-27 04:08:40|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|3
1640578130000|2021-12-27 04:08:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640578220000|2021-12-27 04:10:20|973.6|968.6|973.6|968.6|973.6|968.6|973.4|968.4|4
1640578230000|2021-12-27 04:10:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640578240000|2021-12-27 04:10:40|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|2
1640578300000|2021-12-27 04:11:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640578340000|2021-12-27 04:12:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640578370000|2021-12-27 04:12:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640578380000|2021-12-27 04:13:00|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640578390000|2021-12-27 04:13:10|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|2
1640578400000|2021-12-27 04:13:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640578460000|2021-12-27 04:14:20|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|3
1640578480000|2021-12-27 04:14:40|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|5
1640578530000|2021-12-27 04:15:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640578550000|2021-12-27 04:15:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640578560000|2021-12-27 04:16:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640578610000|2021-12-27 04:16:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640578670000|2021-12-27 04:17:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640578690000|2021-12-27 04:18:10|973.6|968.6|973.5|968.5|973.6|968.6|973.4|968.4|4
1640578710000|2021-12-27 04:18:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640578730000|2021-12-27 04:18:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1640578740000|2021-12-27 04:19:00|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|2
1640578750000|2021-12-27 04:19:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640578760000|2021-12-27 04:19:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640578800000|2021-12-27 04:20:00|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|2
1640578810000|2021-12-27 04:20:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640578820000|2021-12-27 04:20:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640578870000|2021-12-27 04:21:10|973.6|968.6|973.6|968.6|973.6|968.6|973.4|968.4|3
1640578920000|2021-12-27 04:22:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640578930000|2021-12-27 04:22:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640578940000|2021-12-27 04:22:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640578980000|2021-12-27 04:23:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640579040000|2021-12-27 04:24:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640579050000|2021-12-27 04:24:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640579070000|2021-12-27 04:24:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640579090000|2021-12-27 04:24:50|973|968|973|968|973|968|973|968|1
1640579100000|2021-12-27 04:25:00|973.1|968.1|972.9|967.9|973.1|968.1|972.8|967.8|5
1640579110000|2021-12-27 04:25:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1640579120000|2021-12-27 04:25:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640579160000|2021-12-27 04:26:00|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1640579170000|2021-12-27 04:26:10|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640579180000|2021-12-27 04:26:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|6
1640579190000|2021-12-27 04:26:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640579200000|2021-12-27 04:26:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640579210000|2021-12-27 04:26:50|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1640579220000|2021-12-27 04:27:00|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1640579250000|2021-12-27 04:27:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640579270000|2021-12-27 04:27:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640579280000|2021-12-27 04:28:00|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640579290000|2021-12-27 04:28:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640579330000|2021-12-27 04:28:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640579340000|2021-12-27 04:29:00|971.9|966.9|972|967|972|967|971.8|966.8|12
1640579350000|2021-12-27 04:29:10|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640579390000|2021-12-27 04:29:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640579400000|2021-12-27 04:30:00|972|967|972|967|972.1|967.1|971.8|966.8|14
1640579410000|2021-12-27 04:30:10|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640579420000|2021-12-27 04:30:20|971.9|966.9|971.9|966.9|971.9|966.9|971.7|966.7|23
1640579430000|2021-12-27 04:30:30|971.8|966.8|971.3|966.3|971.9|966.9|971.1|966.1|19
1640579440000|2021-12-27 04:30:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640579470000|2021-12-27 04:31:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640579480000|2021-12-27 04:31:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640579510000|2021-12-27 04:31:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640579590000|2021-12-27 04:33:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640579600000|2021-12-27 04:33:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640579620000|2021-12-27 04:33:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640579630000|2021-12-27 04:33:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1640579640000|2021-12-27 04:34:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640579660000|2021-12-27 04:34:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640579670000|2021-12-27 04:34:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640579680000|2021-12-27 04:34:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640579690000|2021-12-27 04:34:50|971.5|966.5|971.2|966.2|971.5|966.5|971.2|966.2|2
1640579730000|2021-12-27 04:35:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640579750000|2021-12-27 04:35:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640579850000|2021-12-27 04:37:30|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1640579910000|2021-12-27 04:38:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640579950000|2021-12-27 04:39:10|971|966|971.1|966.1|971.1|966.1|971|966|2
1640580070000|2021-12-27 04:41:10|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640580160000|2021-12-27 04:42:40|971|966|971.1|966.1|971.1|966.1|971|966|2
1640580170000|2021-12-27 04:42:50|971|966|971.1|966.1|971.1|966.1|971|966|2
1640580180000|2021-12-27 04:43:00|971|966|971.1|966.1|971.1|966.1|971|966|4
1640580200000|2021-12-27 04:43:20|971|966|970.9|965.9|971.1|966.1|970.9|965.9|4
1640580210000|2021-12-27 04:43:30|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640580220000|2021-12-27 04:43:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640580230000|2021-12-27 04:43:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640580240000|2021-12-27 04:44:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640580250000|2021-12-27 04:44:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640580260000|2021-12-27 04:44:20|971|966|970.9|965.9|971|966|970.9|965.9|4
1640580270000|2021-12-27 04:44:30|971|966|971|966|971.1|966.1|970.9|965.9|5
1640580280000|2021-12-27 04:44:40|971.1|966.1|971.1|966.1|971.1|966.1|971|966|5
1640580290000|2021-12-27 04:44:50|971|966|971|966|971|966|971|966|1
1640580320000|2021-12-27 04:45:20|970.9|965.9|971|966|971|966|970.9|965.9|2
1640580360000|2021-12-27 04:46:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640580370000|2021-12-27 04:46:10|971|966|971|966|971|966|971|966|1
1640580380000|2021-12-27 04:46:20|970.9|965.9|971|966|971|966|970.9|965.9|2
1640580400000|2021-12-27 04:46:40|970.8|965.8|970.8|965.8|971|966|970.8|965.8|3
1640580410000|2021-12-27 04:46:50|971|966|971|966|971|966|971|966|1
1640580420000|2021-12-27 04:47:00|970.8|965.8|971|966|971|966|970.8|965.8|4
1640580430000|2021-12-27 04:47:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640580440000|2021-12-27 04:47:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1640580460000|2021-12-27 04:47:40|971|966|971.1|966.1|971.1|966.1|971|966|2
1640580480000|2021-12-27 04:48:00|971|966|971|966|971|966|971|966|1
1640580490000|2021-12-27 04:48:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640580500000|2021-12-27 04:48:20|971|966|971|966|971|966|971|966|1
1640580510000|2021-12-27 04:48:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640580530000|2021-12-27 04:48:50|971|966|971|966|971|966|971|966|1
1640580540000|2021-12-27 04:49:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640580590000|2021-12-27 04:49:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640580600000|2021-12-27 04:50:00|971.1|966.1|971|966|971.1|966.1|971|966|2
1640580660000|2021-12-27 04:51:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1640580670000|2021-12-27 04:51:10|971|966|970.9|965.9|971|966|970.9|965.9|4
1640580680000|2021-12-27 04:51:20|971|966|971|966|971|966|971|966|1
1640580700000|2021-12-27 04:51:40|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|5
1640580710000|2021-12-27 04:51:50|971|966|971|966|971.1|966.1|971|966|3
1640580720000|2021-12-27 04:52:00|971.2|966.2|971.2|966.2|971.2|966.2|971|966|11
1640580740000|2021-12-27 04:52:20|971|966|971|966|971|966|970.9|965.9|3
1640580770000|2021-12-27 04:52:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640580830000|2021-12-27 04:53:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640580840000|2021-12-27 04:54:00|970.8|965.8|971|966|971|966|970.8|965.8|3
1640580850000|2021-12-27 04:54:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640580860000|2021-12-27 04:54:20|971.1|966.1|971|966|971.1|966.1|971|966|6
1640580900000|2021-12-27 04:55:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640580920000|2021-12-27 04:55:20|971|966|971|966|971|966|971|966|1
1640580960000|2021-12-27 04:56:00|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640580970000|2021-12-27 04:56:10|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|2
1640580980000|2021-12-27 04:56:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1640580990000|2021-12-27 04:56:30|971|966|971|966|971|966|971|966|1
1640581000000|2021-12-27 04:56:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640581010000|2021-12-27 04:56:50|971|966|971|966|971|966|971|966|1
1640581020000|2021-12-27 04:57:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640581030000|2021-12-27 04:57:10|971|966|971|966|971|966|971|966|1
1640581040000|2021-12-27 04:57:20|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640581050000|2021-12-27 04:57:30|971|966|971|966|971|966|971|966|1
1640581080000|2021-12-27 04:58:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1640581170000|2021-12-27 04:59:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640581190000|2021-12-27 04:59:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640581200000|2021-12-27 05:00:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640581210000|2021-12-27 05:00:10|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640581220000|2021-12-27 05:00:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640581310000|2021-12-27 05:01:50|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640581330000|2021-12-27 05:02:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640581360000|2021-12-27 05:02:40|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|5
1640581430000|2021-12-27 05:03:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640581450000|2021-12-27 05:04:10|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640581470000|2021-12-27 05:04:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1640581590000|2021-12-27 05:06:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640581610000|2021-12-27 05:06:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640581620000|2021-12-27 05:07:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640581630000|2021-12-27 05:07:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640581660000|2021-12-27 05:07:40|970.7|965.7|970.7|965.7|970.7|965.7|970.5|965.5|4
1640581670000|2021-12-27 05:07:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640581680000|2021-12-27 05:08:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640581690000|2021-12-27 05:08:10|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|5
1640581720000|2021-12-27 05:08:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640581730000|2021-12-27 05:08:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640581740000|2021-12-27 05:09:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640581760000|2021-12-27 05:09:20|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1640581770000|2021-12-27 05:09:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|10
1640581780000|2021-12-27 05:09:40|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|9
1640581790000|2021-12-27 05:09:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640581810000|2021-12-27 05:10:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640581820000|2021-12-27 05:10:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640581840000|2021-12-27 05:10:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640581850000|2021-12-27 05:10:50|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|7
1640581880000|2021-12-27 05:11:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640581920000|2021-12-27 05:12:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640581960000|2021-12-27 05:12:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640581970000|2021-12-27 05:12:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640581980000|2021-12-27 05:13:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640582000000|2021-12-27 05:13:20|970.9|965.9|971|966|971|966|970.8|965.8|21
1640582010000|2021-12-27 05:13:30|970.9|965.9|970.7|965.7|971|966|970.7|965.7|8
1640582020000|2021-12-27 05:13:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|4
1640582030000|2021-12-27 05:13:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640582040000|2021-12-27 05:14:00|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|18
1640582050000|2021-12-27 05:14:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640582070000|2021-12-27 05:14:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640582080000|2021-12-27 05:14:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1640582090000|2021-12-27 05:14:50|970.8|965.8|970.8|965.8|970.9|965.9|970.7|965.7|6
1640582110000|2021-12-27 05:15:10|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|9
1640582120000|2021-12-27 05:15:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|21
1640582130000|2021-12-27 05:15:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|5
1640582150000|2021-12-27 05:15:50|970.8|965.8|970.7|965.7|970.8|965.8|970.6|965.6|4
1640582160000|2021-12-27 05:16:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640582170000|2021-12-27 05:16:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640582180000|2021-12-27 05:16:20|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640582210000|2021-12-27 05:16:50|970.8|965.8|970.7|965.7|970.8|965.8|970.6|965.6|4
1640582220000|2021-12-27 05:17:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640582250000|2021-12-27 05:17:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640582260000|2021-12-27 05:17:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640582270000|2021-12-27 05:17:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640582280000|2021-12-27 05:18:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640582310000|2021-12-27 05:18:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640582330000|2021-12-27 05:18:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640582340000|2021-12-27 05:19:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640582360000|2021-12-27 05:19:20|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640582370000|2021-12-27 05:19:30|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640582380000|2021-12-27 05:19:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1640582400000|2021-12-27 05:20:00|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640582410000|2021-12-27 05:20:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640582420000|2021-12-27 05:20:20|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640582430000|2021-12-27 05:20:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640582440000|2021-12-27 05:20:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640582460000|2021-12-27 05:21:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640582470000|2021-12-27 05:21:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640582480000|2021-12-27 05:21:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640582490000|2021-12-27 05:21:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640582500000|2021-12-27 05:21:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640582510000|2021-12-27 05:21:50|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1640582520000|2021-12-27 05:22:00|970|965|969.9|964.9|970|965|969.9|964.9|2
1640582530000|2021-12-27 05:22:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640582540000|2021-12-27 05:22:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640582560000|2021-12-27 05:22:40|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1640582570000|2021-12-27 05:22:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640582590000|2021-12-27 05:23:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640582610000|2021-12-27 05:23:30|969.9|964.9|969.8|964.8|969.9|964.9|969.7|964.7|3
1640582640000|2021-12-27 05:24:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640582670000|2021-12-27 05:24:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640582680000|2021-12-27 05:24:40|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|3
1640582690000|2021-12-27 05:24:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640582700000|2021-12-27 05:25:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640582710000|2021-12-27 05:25:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640582730000|2021-12-27 05:25:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640582740000|2021-12-27 05:25:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640582750000|2021-12-27 05:25:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640582760000|2021-12-27 05:26:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640582790000|2021-12-27 05:26:30|969.6|964.6|969.6|964.6|969.6|964.6|969.4|964.4|3
1640582800000|2021-12-27 05:26:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640582810000|2021-12-27 05:26:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640582820000|2021-12-27 05:27:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640582830000|2021-12-27 05:27:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1640582840000|2021-12-27 05:27:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640582860000|2021-12-27 05:27:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640582870000|2021-12-27 05:27:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|18
1640582880000|2021-12-27 05:28:00|969.5|964.5|969.2|964.2|969.5|964.5|969.1|964.1|5
1640582890000|2021-12-27 05:28:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640582930000|2021-12-27 05:28:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640582940000|2021-12-27 05:29:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640582950000|2021-12-27 05:29:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640582960000|2021-12-27 05:29:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640582970000|2021-12-27 05:29:30|969.3|964.3|969.2|964.2|969.4|964.4|969.1|964.1|12
1640582980000|2021-12-27 05:29:40|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|2
1640583000000|2021-12-27 05:30:00|969|964|968.9|963.9|969.1|964.1|968.9|963.9|10
1640583010000|2021-12-27 05:30:10|969|964|969.1|964.1|969.1|964.1|969|964|4
1640583030000|2021-12-27 05:30:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640583040000|2021-12-27 05:30:40|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640583050000|2021-12-27 05:30:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640583120000|2021-12-27 05:32:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640583180000|2021-12-27 05:33:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1640583250000|2021-12-27 05:34:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640583260000|2021-12-27 05:34:20|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640583280000|2021-12-27 05:34:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640583290000|2021-12-27 05:34:50|969.4|964.4|969.1|964.1|969.4|964.4|969.1|964.1|3
1640583300000|2021-12-27 05:35:00|969|964|969.3|964.3|969.3|964.3|968.9|963.9|13
1640583310000|2021-12-27 05:35:10|969.1|964.1|968.3|963.3|969.1|964.1|968.2|963.2|4
1640583320000|2021-12-27 05:35:20|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640583330000|2021-12-27 05:35:30|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|9
1640583340000|2021-12-27 05:35:40|968.2|963.2|968.3|963.3|968.5|963.5|968.2|963.2|8
1640583360000|2021-12-27 05:36:00|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|4
1640583370000|2021-12-27 05:36:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640583380000|2021-12-27 05:36:20|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640583390000|2021-12-27 05:36:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640583400000|2021-12-27 05:36:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1640583410000|2021-12-27 05:36:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640583430000|2021-12-27 05:37:10|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640583440000|2021-12-27 05:37:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640583450000|2021-12-27 05:37:30|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640583480000|2021-12-27 05:38:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640583490000|2021-12-27 05:38:10|968|963|967.5|962.5|968.1|963.1|967.5|962.5|8
1640583510000|2021-12-27 05:38:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640583520000|2021-12-27 05:38:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640583540000|2021-12-27 05:39:00|967.9|962.9|968|963|968|963|967.9|962.9|2
1640583610000|2021-12-27 05:40:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640583620000|2021-12-27 05:40:20|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|5
1640583630000|2021-12-27 05:40:30|967.7|962.7|967.5|962.5|967.7|962.7|967.4|962.4|4
1640583640000|2021-12-27 05:40:40|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|5
1640583650000|2021-12-27 05:40:50|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640583660000|2021-12-27 05:41:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640583670000|2021-12-27 05:41:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640583680000|2021-12-27 05:41:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640583690000|2021-12-27 05:41:30|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1640583700000|2021-12-27 05:41:40|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1640583710000|2021-12-27 05:41:50|967|962|967.2|962.2|967.2|962.2|967|962|2
1640583720000|2021-12-27 05:42:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640583740000|2021-12-27 05:42:20|967.2|962.2|967.1|962.1|967.2|962.2|967|962|3
1640583750000|2021-12-27 05:42:30|967|962|967.1|962.1|967.1|962.1|967|962|4
1640583780000|2021-12-27 05:43:00|967|962|967.1|962.1|967.1|962.1|967|962|2
1640583790000|2021-12-27 05:43:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640583800000|2021-12-27 05:43:20|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|3
1640583830000|2021-12-27 05:43:50|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|3
1640583840000|2021-12-27 05:44:00|966.8|961.8|966.8|961.8|966.9|961.9|966.7|961.7|5
1640583850000|2021-12-27 05:44:10|966.7|961.7|966.7|961.7|966.9|961.9|966.7|961.7|4
1640583860000|2021-12-27 05:44:20|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|4
1640583920000|2021-12-27 05:45:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1640583950000|2021-12-27 05:45:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640583970000|2021-12-27 05:46:10|967|962|966.9|961.9|967|962|966.9|961.9|2
1640584000000|2021-12-27 05:46:40|967|962|966.9|961.9|967|962|966.9|961.9|2
1640584010000|2021-12-27 05:46:50|967|962|966.9|961.9|967|962|966.9|961.9|2
1640584020000|2021-12-27 05:47:00|967|962|966.9|961.9|967|962|966.9|961.9|2
1640584030000|2021-12-27 05:47:10|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|2
1640584050000|2021-12-27 05:47:30|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|3
1640584100000|2021-12-27 05:48:20|967|962|967|962|967|962|967|962|1
1640584130000|2021-12-27 05:48:50|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1640584140000|2021-12-27 05:49:00|967|962|967|962|967|962|967|962|1
1640584150000|2021-12-27 05:49:10|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640584160000|2021-12-27 05:49:20|967|962|966.9|961.9|967|962|966.9|961.9|2
1640584170000|2021-12-27 05:49:30|967|962|967|962|967.1|962.1|967|962|3
1640584200000|2021-12-27 05:50:00|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1640584210000|2021-12-27 05:50:10|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1640584220000|2021-12-27 05:50:20|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1640584230000|2021-12-27 05:50:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640584260000|2021-12-27 05:51:00|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640584290000|2021-12-27 05:51:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640584380000|2021-12-27 05:53:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640584420000|2021-12-27 05:53:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640584430000|2021-12-27 05:53:50|964.7|959.7|964.3|959.3|964.7|959.7|964.3|959.3|5
1640584440000|2021-12-27 05:54:00|964.1|959.1|964.2|959.2|964.2|959.2|964|959|4
1640584460000|2021-12-27 05:54:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640584470000|2021-12-27 05:54:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640584480000|2021-12-27 05:54:40|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|2
1640584490000|2021-12-27 05:54:50|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1640584500000|2021-12-27 05:55:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|8
1640584510000|2021-12-27 05:55:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640584520000|2021-12-27 05:55:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640584550000|2021-12-27 05:55:50|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|2
1640584560000|2021-12-27 05:56:00|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640584580000|2021-12-27 05:56:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1640584590000|2021-12-27 05:56:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640584600000|2021-12-27 05:56:40|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1640584610000|2021-12-27 05:56:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1640584620000|2021-12-27 05:57:00|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1640584630000|2021-12-27 05:57:10|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1640584650000|2021-12-27 05:57:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1640584670000|2021-12-27 05:57:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1640584710000|2021-12-27 05:58:30|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|2
1640584740000|2021-12-27 05:59:00|964|959|963.9|958.9|964|959|963.9|958.9|4
1640584750000|2021-12-27 05:59:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1640584760000|2021-12-27 05:59:20|964|959|964.5|959.5|964.6|959.6|964|959|10
1640584790000|2021-12-27 05:59:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640584800000|2021-12-27 06:00:00|964.3|959.3|964.2|959.2|964.3|959.3|963.2|958.2|16
1640584820000|2021-12-27 06:00:20|964.1|959.1|964.2|959.2|964.3|959.3|964.1|959.1|3
1640584840000|2021-12-27 06:00:40|964.1|959.1|963.7|958.7|964.1|959.1|963.7|958.7|3
1640584910000|2021-12-27 06:01:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640584970000|2021-12-27 06:02:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640584980000|2021-12-27 06:03:00|963.7|958.7|963.8|958.8|963.8|958.8|963.6|958.6|3
1640585010000|2021-12-27 06:03:30|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1640585020000|2021-12-27 06:03:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640585040000|2021-12-27 06:04:00|964|959|964|959|964|959|964|959|1
1640585050000|2021-12-27 06:04:10|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|2
1640585060000|2021-12-27 06:04:20|964|959|964|959|964|959|964|959|1
1640585070000|2021-12-27 06:04:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640585080000|2021-12-27 06:04:40|964|959|964|959|964|959|964|959|1
1640585090000|2021-12-27 06:04:50|963.9|958.9|963.4|958.4|964|959|963.4|958.4|7
1640585130000|2021-12-27 06:05:30|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1640585160000|2021-12-27 06:06:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640585170000|2021-12-27 06:06:10|963.5|958.5|963.7|958.7|963.7|958.7|963.5|958.5|2
1640585180000|2021-12-27 06:06:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640585220000|2021-12-27 06:07:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640585290000|2021-12-27 06:08:10|963.7|958.7|963.9|958.9|963.9|958.9|963.6|958.6|3
1640585300000|2021-12-27 06:08:20|964|959|964|959|964|959|964|959|1
1640585320000|2021-12-27 06:08:40|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|2
1640585350000|2021-12-27 06:09:10|964.3|959.3|964.6|959.6|964.6|959.6|964.3|959.3|2
1640585360000|2021-12-27 06:09:20|964.9|959.9|964.3|959.3|964.9|959.9|964.3|959.3|2
1640585370000|2021-12-27 06:09:30|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|2
1640585380000|2021-12-27 06:09:40|964.7|959.7|964.6|959.6|964.7|959.7|964.5|959.5|4
1640585390000|2021-12-27 06:09:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640585400000|2021-12-27 06:10:00|964.7|959.7|964.7|959.7|964.8|959.8|964.6|959.6|4
1640585410000|2021-12-27 06:10:10|964.6|959.6|964.1|959.1|964.6|959.6|964.1|959.1|3
1640585460000|2021-12-27 06:11:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640585470000|2021-12-27 06:11:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640585480000|2021-12-27 06:11:20|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1640585490000|2021-12-27 06:11:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640585500000|2021-12-27 06:11:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640585510000|2021-12-27 06:11:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640585520000|2021-12-27 06:12:00|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640585530000|2021-12-27 06:12:10|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|3
1640585540000|2021-12-27 06:12:20|964|959|964|959|964|959|964|959|1
1640585570000|2021-12-27 06:12:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640585580000|2021-12-27 06:13:00|964|959|963.9|958.9|964|959|963.9|958.9|2
1640585590000|2021-12-27 06:13:10|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|10
1640585600000|2021-12-27 06:13:20|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|6
1640585710000|2021-12-27 06:15:10|964|959|963.9|958.9|964|959|963.9|958.9|2
1640585720000|2021-12-27 06:15:20|964|959|963.9|958.9|964|959|963.9|958.9|6
1640585770000|2021-12-27 06:16:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640585800000|2021-12-27 06:16:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640585850000|2021-12-27 06:17:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640585890000|2021-12-27 06:18:10|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|2
1640585920000|2021-12-27 06:18:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640585930000|2021-12-27 06:18:50|963.9|958.9|964.4|959.4|964.4|959.4|963.9|958.9|4
1640585940000|2021-12-27 06:19:00|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|3
1640585950000|2021-12-27 06:19:10|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|3
1640585960000|2021-12-27 06:19:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1640585970000|2021-12-27 06:19:30|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|7
1640585980000|2021-12-27 06:19:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640585990000|2021-12-27 06:19:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640586000000|2021-12-27 06:20:00|964.7|959.7|964.8|959.8|964.8|959.8|964.6|959.6|7
1640586020000|2021-12-27 06:20:20|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|4
1640586030000|2021-12-27 06:20:30|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|4
1640586040000|2021-12-27 06:20:40|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|2
1640586090000|2021-12-27 06:21:30|964.1|959.1|964.1|959.1|964.3|959.3|964.1|959.1|3
1640586100000|2021-12-27 06:21:40|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1640586110000|2021-12-27 06:21:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640586120000|2021-12-27 06:22:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640586140000|2021-12-27 06:22:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640586170000|2021-12-27 06:22:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640586180000|2021-12-27 06:23:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640586190000|2021-12-27 06:23:10|964.9|959.9|965|960|965|960|964.9|959.9|2
1640586200000|2021-12-27 06:23:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640586210000|2021-12-27 06:23:30|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|2
1640586230000|2021-12-27 06:23:50|965|960|965.2|960.2|965.2|960.2|964.9|959.9|4
1640586250000|2021-12-27 06:24:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640586260000|2021-12-27 06:24:20|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1640586270000|2021-12-27 06:24:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1640586280000|2021-12-27 06:24:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640586290000|2021-12-27 06:24:50|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1640586300000|2021-12-27 06:25:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640586310000|2021-12-27 06:25:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640586320000|2021-12-27 06:25:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640586330000|2021-12-27 06:25:30|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640586350000|2021-12-27 06:25:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1640586360000|2021-12-27 06:26:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1640586370000|2021-12-27 06:26:10|965|960|965|960|965|960|965|960|1
1640586380000|2021-12-27 06:26:20|964.9|959.9|965|960|965|960|964.9|959.9|2
1640586390000|2021-12-27 06:26:30|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1640586440000|2021-12-27 06:27:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1640586450000|2021-12-27 06:27:30|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1640586460000|2021-12-27 06:27:40|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|6
1640586470000|2021-12-27 06:27:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1640586490000|2021-12-27 06:28:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640586510000|2021-12-27 06:28:30|964.4|959.4|963.8|958.8|964.4|959.4|963.8|958.8|5
1640586540000|2021-12-27 06:29:00|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|5
1640586570000|2021-12-27 06:29:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640586580000|2021-12-27 06:29:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640586590000|2021-12-27 06:29:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640586610000|2021-12-27 06:30:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640586620000|2021-12-27 06:30:20|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1640586630000|2021-12-27 06:30:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640586650000|2021-12-27 06:30:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640586660000|2021-12-27 06:31:00|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640586680000|2021-12-27 06:31:20|964.3|959.3|963.9|958.9|964.3|959.3|963.9|958.9|2
1640586690000|2021-12-27 06:31:30|964|959|964|959|964|959|963.9|958.9|5
1640586700000|2021-12-27 06:31:40|963.9|958.9|963.9|958.9|964|959|963.9|958.9|5
1640586730000|2021-12-27 06:32:10|964|959|964|959|964|959|963.9|958.9|5
1640586750000|2021-12-27 06:32:30|963.9|958.9|963.9|958.9|964|959|963.9|958.9|5
1640586760000|2021-12-27 06:32:40|964|959|964|959|964|959|963.9|958.9|3
1640586780000|2021-12-27 06:33:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640586850000|2021-12-27 06:34:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640586940000|2021-12-27 06:35:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640586960000|2021-12-27 06:36:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1640586970000|2021-12-27 06:36:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640586980000|2021-12-27 06:36:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640587010000|2021-12-27 06:36:50|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1640587020000|2021-12-27 06:37:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1640587030000|2021-12-27 06:37:10|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|3
1640587040000|2021-12-27 06:37:20|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640587050000|2021-12-27 06:37:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1640587060000|2021-12-27 06:37:40|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|3
1640587110000|2021-12-27 06:38:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640587170000|2021-12-27 06:39:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640587200000|2021-12-27 06:40:00|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|6
1640587210000|2021-12-27 06:40:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640587280000|2021-12-27 06:41:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640587290000|2021-12-27 06:41:30|964.4|959.4|964.3|959.3|964.4|959.4|964.2|959.2|3
1640587320000|2021-12-27 06:42:00|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1640587330000|2021-12-27 06:42:10|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1640587340000|2021-12-27 06:42:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640587350000|2021-12-27 06:42:30|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1640587360000|2021-12-27 06:42:40|964.1|959.1|964.3|959.3|964.4|959.4|964.1|959.1|4
1640587380000|2021-12-27 06:43:00|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1640587390000|2021-12-27 06:43:10|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640587430000|2021-12-27 06:43:50|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|8
1640587440000|2021-12-27 06:44:00|964.6|959.6|964.6|959.6|964.8|959.8|964.6|959.6|8
1640587450000|2021-12-27 06:44:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640587460000|2021-12-27 06:44:20|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640587480000|2021-12-27 06:44:40|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640587490000|2021-12-27 06:44:50|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640587560000|2021-12-27 06:46:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640587570000|2021-12-27 06:46:10|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640587660000|2021-12-27 06:47:40|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640587670000|2021-12-27 06:47:50|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|4
1640587680000|2021-12-27 06:48:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1640587690000|2021-12-27 06:48:10|964.4|959.4|964.5|959.5|964.6|959.6|964.3|959.3|9
1640587700000|2021-12-27 06:48:20|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|2
1640587710000|2021-12-27 06:48:30|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|12
1640587720000|2021-12-27 06:48:40|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1640587740000|2021-12-27 06:49:00|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|4
1640587750000|2021-12-27 06:49:10|964.2|959.2|964.3|959.3|964.3|959.3|964.1|959.1|5
1640587770000|2021-12-27 06:49:30|964.2|959.2|964|959|964.2|959.2|964|959|2
1640587780000|2021-12-27 06:49:40|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|2
1640587800000|2021-12-27 06:50:00|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1640587830000|2021-12-27 06:50:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640587850000|2021-12-27 06:50:50|964|959|964|959|964|959|964|959|1
1640587860000|2021-12-27 06:51:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640587880000|2021-12-27 06:51:20|964|959|964.1|959.1|964.1|959.1|964|959|2
1640587900000|2021-12-27 06:51:40|964|959|964|959|964|959|964|959|1
1640587930000|2021-12-27 06:52:10|964.1|959.1|964|959|964.1|959.1|964|959|2
1640587970000|2021-12-27 06:52:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|4
1640587980000|2021-12-27 06:53:00|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|6
1640587990000|2021-12-27 06:53:10|964|959|964.1|959.1|964.1|959.1|964|959|4
1640588000000|2021-12-27 06:53:20|964|959|964.4|959.4|964.4|959.4|964|959|2
1640588010000|2021-12-27 06:53:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1640588020000|2021-12-27 06:53:40|964.1|959.1|964|959|964.1|959.1|964|959|2
1640588030000|2021-12-27 06:53:50|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1640588070000|2021-12-27 06:54:30|964.2|959.2|964.1|959.1|964.2|959.2|964|959|3
1640588080000|2021-12-27 06:54:40|964|959|964.1|959.1|964.1|959.1|964|959|4
1640588090000|2021-12-27 06:54:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|4
1640588100000|2021-12-27 06:55:00|964|959|964|959|964|959|964|959|1
1640588110000|2021-12-27 06:55:10|964.1|959.1|964.6|959.6|964.6|959.6|964.1|959.1|3
1640588120000|2021-12-27 06:55:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640588190000|2021-12-27 06:56:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640588200000|2021-12-27 06:56:40|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|3
1640588210000|2021-12-27 06:56:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1640588230000|2021-12-27 06:57:10|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|6
1640588250000|2021-12-27 06:57:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640588260000|2021-12-27 06:57:40|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|6
1640588270000|2021-12-27 06:57:50|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640588290000|2021-12-27 06:58:10|964.5|959.5|964.7|959.7|964.7|959.7|964.4|959.4|3
1640588320000|2021-12-27 06:58:40|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1640588330000|2021-12-27 06:58:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640588340000|2021-12-27 06:59:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640588350000|2021-12-27 06:59:10|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640588390000|2021-12-27 06:59:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640588400000|2021-12-27 07:00:00|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1640588420000|2021-12-27 07:00:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640588460000|2021-12-27 07:01:00|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1640588470000|2021-12-27 07:01:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640588510000|2021-12-27 07:01:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640588520000|2021-12-27 07:02:00|965|960|965.5|960.5|965.5|960.5|965|960|4
1640588570000|2021-12-27 07:02:50|965|960|965|960|965|960|965|960|1
1640588580000|2021-12-27 07:03:00|965.1|960.1|965.5|960.5|965.6|960.6|965.1|960.1|4
1640588590000|2021-12-27 07:03:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1640588720000|2021-12-27 07:05:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640588740000|2021-12-27 07:05:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640588750000|2021-12-27 07:05:50|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|4
1640588760000|2021-12-27 07:06:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|4
1640588780000|2021-12-27 07:06:20|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|5
1640588790000|2021-12-27 07:06:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640588800000|2021-12-27 07:06:40|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640588840000|2021-12-27 07:07:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640588850000|2021-12-27 07:07:30|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1640588860000|2021-12-27 07:07:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1640588920000|2021-12-27 07:08:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640588960000|2021-12-27 07:09:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640588970000|2021-12-27 07:09:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640589010000|2021-12-27 07:10:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640589060000|2021-12-27 07:11:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640589070000|2021-12-27 07:11:10|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|5
1640589090000|2021-12-27 07:11:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1640589100000|2021-12-27 07:11:40|964.7|959.7|965|960|965|960|964.7|959.7|3
1640589110000|2021-12-27 07:11:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640589140000|2021-12-27 07:12:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640589150000|2021-12-27 07:12:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640589160000|2021-12-27 07:12:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640589240000|2021-12-27 07:14:00|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640589250000|2021-12-27 07:14:10|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|3
1640589310000|2021-12-27 07:15:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1640589350000|2021-12-27 07:15:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640589360000|2021-12-27 07:16:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640589390000|2021-12-27 07:16:30|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640589420000|2021-12-27 07:17:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640589460000|2021-12-27 07:17:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640589480000|2021-12-27 07:18:00|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1640589500000|2021-12-27 07:18:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640589540000|2021-12-27 07:19:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640589600000|2021-12-27 07:20:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640589610000|2021-12-27 07:20:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1640589620000|2021-12-27 07:20:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1640589630000|2021-12-27 07:20:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640589640000|2021-12-27 07:20:40|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640589690000|2021-12-27 07:21:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640589700000|2021-12-27 07:21:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640589710000|2021-12-27 07:21:50|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640589720000|2021-12-27 07:22:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640589760000|2021-12-27 07:22:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640589770000|2021-12-27 07:22:50|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640589780000|2021-12-27 07:23:00|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640589800000|2021-12-27 07:23:20|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640589810000|2021-12-27 07:23:30|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640589820000|2021-12-27 07:23:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640589830000|2021-12-27 07:23:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|4
1640589860000|2021-12-27 07:24:20|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1640589900000|2021-12-27 07:25:00|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|3
1640589910000|2021-12-27 07:25:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640589920000|2021-12-27 07:25:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640589930000|2021-12-27 07:25:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640589940000|2021-12-27 07:25:40|963.8|958.8|963.8|958.8|964|959|963.8|958.8|5
1640589950000|2021-12-27 07:25:50|963.9|958.9|964|959|964.1|959.1|963.8|958.8|6
1640589960000|2021-12-27 07:26:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640589970000|2021-12-27 07:26:10|964|959|964|959|964|959|964|959|1
1640589980000|2021-12-27 07:26:20|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1640589990000|2021-12-27 07:26:30|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640590000000|2021-12-27 07:26:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640590010000|2021-12-27 07:26:50|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|3
1640590030000|2021-12-27 07:27:10|964|959|964|959|964|959|964|959|1
1640590040000|2021-12-27 07:27:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1640590050000|2021-12-27 07:27:30|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1640590070000|2021-12-27 07:27:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640590080000|2021-12-27 07:28:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640590090000|2021-12-27 07:28:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1640590100000|2021-12-27 07:28:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640590120000|2021-12-27 07:28:40|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|6
1640590150000|2021-12-27 07:29:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1640590170000|2021-12-27 07:29:30|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1640590200000|2021-12-27 07:30:00|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|2
1640590210000|2021-12-27 07:30:10|963.2|958.2|963.3|958.3|963.4|958.4|963.2|958.2|6
1640590220000|2021-12-27 07:30:20|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1640590250000|2021-12-27 07:30:50|963|958|963|958|963|958|963|958|1
1640590260000|2021-12-27 07:31:00|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1640590270000|2021-12-27 07:31:10|963|958|963|958|963|958|963|958|1
1640590290000|2021-12-27 07:31:30|962.9|957.9|962.6|957.6|962.9|957.9|962.6|957.6|4
1640590300000|2021-12-27 07:31:40|962.7|957.7|963|958|963.1|958.1|962.7|957.7|7
1640590310000|2021-12-27 07:31:50|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1640590320000|2021-12-27 07:32:00|963|958|962.9|957.9|963|958|962.9|957.9|2
1640590330000|2021-12-27 07:32:10|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|5
1640590340000|2021-12-27 07:32:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1640590360000|2021-12-27 07:32:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640590370000|2021-12-27 07:32:50|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|3
1640590380000|2021-12-27 07:33:00|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|4
1640590400000|2021-12-27 07:33:20|962.1|957.1|962|957|962.3|957.3|962|957|5
1640590410000|2021-12-27 07:33:30|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1640590420000|2021-12-27 07:33:40|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|5
1640590430000|2021-12-27 07:33:50|962.3|957.3|962.2|957.2|962.3|957.3|962.1|957.1|7
1640590440000|2021-12-27 07:34:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|6
1640590450000|2021-12-27 07:34:10|962.1|957.1|962.1|957.1|962.2|957.2|962|957|7
1640590460000|2021-12-27 07:34:20|962.2|957.2|961.9|956.9|962.2|957.2|961.8|956.8|11
1640590470000|2021-12-27 07:34:30|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1640590480000|2021-12-27 07:34:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1640590490000|2021-12-27 07:34:50|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1640590500000|2021-12-27 07:35:00|961.5|956.5|961.2|956.2|961.7|956.7|961.2|956.2|14
1640590510000|2021-12-27 07:35:10|961.3|956.3|961.9|956.9|961.9|956.9|961.2|956.2|10
1640590520000|2021-12-27 07:35:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1640590540000|2021-12-27 07:35:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640590550000|2021-12-27 07:35:50|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1640590560000|2021-12-27 07:36:00|961.5|956.5|961.7|956.7|961.8|956.8|961.5|956.5|3
1640590570000|2021-12-27 07:36:10|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|3
1640590600000|2021-12-27 07:36:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640590610000|2021-12-27 07:36:50|962|957|962|957|962|957|962|957|1
1640590620000|2021-12-27 07:37:00|962.1|957.1|962.2|957.2|962.3|957.3|962.1|957.1|4
1640590630000|2021-12-27 07:37:10|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|3
1640590640000|2021-12-27 07:37:20|962|957|962|957|962|957|962|957|1
1640590660000|2021-12-27 07:37:40|961.8|956.8|962|957|962|957|961.8|956.8|3
1640590670000|2021-12-27 07:37:50|962.1|957.1|962|957|962.1|957.1|961.9|956.9|7
1640590680000|2021-12-27 07:38:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1640590690000|2021-12-27 07:38:10|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|4
1640590700000|2021-12-27 07:38:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640590720000|2021-12-27 07:38:40|963|958|963.1|958.1|963.1|958.1|963|958|4
1640590730000|2021-12-27 07:38:50|963|958|963.1|958.1|963.1|958.1|963|958|4
1640590740000|2021-12-27 07:39:00|963|958|963|958|963|958|962.8|957.8|4
1640590750000|2021-12-27 07:39:10|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1640590760000|2021-12-27 07:39:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640590780000|2021-12-27 07:39:40|962.4|957.4|962.7|957.7|962.8|957.8|962.4|957.4|5
1640590790000|2021-12-27 07:39:50|962.8|957.8|962.5|957.5|962.8|957.8|962.5|957.5|3
1640590800000|2021-12-27 07:40:00|962.6|957.6|962.3|957.3|962.9|957.9|962.3|957.3|10
1640590810000|2021-12-27 07:40:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640590820000|2021-12-27 07:40:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|4
1640590830000|2021-12-27 07:40:30|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|5
1640590840000|2021-12-27 07:40:40|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|4
1640590850000|2021-12-27 07:40:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640590860000|2021-12-27 07:41:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|5
1640590900000|2021-12-27 07:41:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1640590910000|2021-12-27 07:41:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1640590920000|2021-12-27 07:42:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640590930000|2021-12-27 07:42:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640590950000|2021-12-27 07:42:30|963|958|963|958|963|958|963|958|1
1640590960000|2021-12-27 07:42:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1640590980000|2021-12-27 07:43:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640590990000|2021-12-27 07:43:10|963|958|963|958|963|958|963|958|1
1640591000000|2021-12-27 07:43:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640591010000|2021-12-27 07:43:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640591030000|2021-12-27 07:43:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640591040000|2021-12-27 07:44:00|962.5|957.5|962.5|957.5|962.6|957.6|962|957|9
1640591060000|2021-12-27 07:44:20|962.4|957.4|962.3|957.3|962.6|957.6|962.3|957.3|4
1640591070000|2021-12-27 07:44:30|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1640591090000|2021-12-27 07:44:50|962.4|957.4|962.4|957.4|962.4|957.4|962.3|957.3|11
1640591100000|2021-12-27 07:45:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640591120000|2021-12-27 07:45:20|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1640591130000|2021-12-27 07:45:30|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|5
1640591140000|2021-12-27 07:45:40|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1640591150000|2021-12-27 07:45:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1640591160000|2021-12-27 07:46:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1640591230000|2021-12-27 07:47:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640591250000|2021-12-27 07:47:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640591260000|2021-12-27 07:47:40|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1640591270000|2021-12-27 07:47:50|962.4|957.4|962.3|957.3|962.4|957.4|962.2|957.2|4
1640591280000|2021-12-27 07:48:00|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1640591330000|2021-12-27 07:48:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|4
1640591380000|2021-12-27 07:49:40|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|2
1640591390000|2021-12-27 07:49:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640591400000|2021-12-27 07:50:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640591420000|2021-12-27 07:50:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640591460000|2021-12-27 07:51:00|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640591480000|2021-12-27 07:51:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640591520000|2021-12-27 07:52:00|963.1|958.1|963|958|963.1|958.1|963|958|2
1640591530000|2021-12-27 07:52:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640591540000|2021-12-27 07:52:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640591550000|2021-12-27 07:52:30|963|958|963|958|963|958|963|958|1
1640591560000|2021-12-27 07:52:40|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|2
1640591570000|2021-12-27 07:52:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640591580000|2021-12-27 07:53:00|963|958|962.8|957.8|963|958|962.8|957.8|5
1640591590000|2021-12-27 07:53:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1640591600000|2021-12-27 07:53:20|962.5|957.5|962.8|957.8|962.8|957.8|962.5|957.5|3
1640591610000|2021-12-27 07:53:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640591620000|2021-12-27 07:53:40|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|4
1640591630000|2021-12-27 07:53:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640591640000|2021-12-27 07:54:00|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|6
1640591650000|2021-12-27 07:54:10|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|4
1640591680000|2021-12-27 07:54:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640591700000|2021-12-27 07:55:00|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1640591710000|2021-12-27 07:55:10|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640591720000|2021-12-27 07:55:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640591730000|2021-12-27 07:55:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640591750000|2021-12-27 07:55:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640591810000|2021-12-27 07:56:50|963|958|963.3|958.3|963.3|958.3|963|958|2
1640591820000|2021-12-27 07:57:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640591830000|2021-12-27 07:57:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640591840000|2021-12-27 07:57:20|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1640591850000|2021-12-27 07:57:30|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1640591860000|2021-12-27 07:57:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640591880000|2021-12-27 07:58:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640591940000|2021-12-27 07:59:00|963.8|958.8|964.1|959.1|964.1|959.1|963.8|958.8|8
1640591960000|2021-12-27 07:59:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640592000000|2021-12-27 08:00:00|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|12
1640592010000|2021-12-27 08:00:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640592020000|2021-12-27 08:00:20|963.8|958.8|964.3|959.3|964.4|959.4|963.7|958.7|8
1640592030000|2021-12-27 08:00:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640592040000|2021-12-27 08:00:40|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640592050000|2021-12-27 08:00:50|964.6|959.6|964.5|959.5|964.7|959.7|964.5|959.5|10
1640592060000|2021-12-27 08:01:00|964.3|959.3|964.4|959.4|964.4|959.4|964.1|959.1|6
1640592070000|2021-12-27 08:01:10|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1640592080000|2021-12-27 08:01:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|4
1640592090000|2021-12-27 08:01:30|964.3|959.3|964.2|959.2|964.4|959.4|964.2|959.2|6
1640592100000|2021-12-27 08:01:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640592110000|2021-12-27 08:01:50|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1640592120000|2021-12-27 08:02:00|964.3|959.3|964.1|959.1|964.4|959.4|964.1|959.1|4
1640592130000|2021-12-27 08:02:10|964|959|964|959|964|959|964|959|1
1640592140000|2021-12-27 08:02:20|964.1|959.1|964.1|959.1|964.1|959.1|964|959|7
1640592150000|2021-12-27 08:02:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640592160000|2021-12-27 08:02:40|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640592170000|2021-12-27 08:02:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640592180000|2021-12-27 08:03:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640592210000|2021-12-27 08:03:30|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|3
1640592220000|2021-12-27 08:03:40|965|960|965|960|965|960|965|960|1
1640592230000|2021-12-27 08:03:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1640592260000|2021-12-27 08:04:20|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|5
1640592270000|2021-12-27 08:04:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640592280000|2021-12-27 08:04:40|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1640592290000|2021-12-27 08:04:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640592300000|2021-12-27 08:05:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1640592310000|2021-12-27 08:05:10|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|2
1640592320000|2021-12-27 08:05:20|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|6
1640592330000|2021-12-27 08:05:30|966|961|965.9|960.9|966|961|965.8|960.8|4
1640592340000|2021-12-27 08:05:40|966|961|966.1|961.1|966.1|961.1|966|961|2
1640592350000|2021-12-27 08:05:50|966.2|961.2|966.2|961.2|966.2|961.2|966|961|7
1640592360000|2021-12-27 08:06:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640592380000|2021-12-27 08:06:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640592390000|2021-12-27 08:06:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640592410000|2021-12-27 08:06:50|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1640592420000|2021-12-27 08:07:00|966|961|966.2|961.2|966.3|961.3|966|961|6
1640592430000|2021-12-27 08:07:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|5
1640592440000|2021-12-27 08:07:20|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640592450000|2021-12-27 08:07:30|966|961|966|961|966|961|966|961|1
1640592460000|2021-12-27 08:07:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640592470000|2021-12-27 08:07:50|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640592480000|2021-12-27 08:08:00|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1640592490000|2021-12-27 08:08:10|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|4
1640592500000|2021-12-27 08:08:20|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|5
1640592510000|2021-12-27 08:08:30|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|14
1640592520000|2021-12-27 08:08:40|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|9
1640592530000|2021-12-27 08:08:50|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1640592540000|2021-12-27 08:09:00|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|10
1640592560000|2021-12-27 08:09:20|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1640592570000|2021-12-27 08:09:30|965.7|960.7|965.3|960.3|965.7|960.7|965.3|960.3|5
1640592580000|2021-12-27 08:09:40|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|3
1640592600000|2021-12-27 08:10:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640592660000|2021-12-27 08:11:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1640592670000|2021-12-27 08:11:10|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1640592680000|2021-12-27 08:11:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1640592690000|2021-12-27 08:11:30|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|5
1640592700000|2021-12-27 08:11:40|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|9
1640592710000|2021-12-27 08:11:50|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|7
1640592720000|2021-12-27 08:12:00|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|3
1640592730000|2021-12-27 08:12:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640592750000|2021-12-27 08:12:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640592760000|2021-12-27 08:12:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640592770000|2021-12-27 08:12:50|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1640592780000|2021-12-27 08:13:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1640592790000|2021-12-27 08:13:10|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640592800000|2021-12-27 08:13:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640592820000|2021-12-27 08:13:40|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640592830000|2021-12-27 08:13:50|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640592840000|2021-12-27 08:14:00|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640592850000|2021-12-27 08:14:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640592900000|2021-12-27 08:15:00|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|7
1640592910000|2021-12-27 08:15:10|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1640592920000|2021-12-27 08:15:20|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1640592970000|2021-12-27 08:16:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640592980000|2021-12-27 08:16:20|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640593010000|2021-12-27 08:16:50|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640593020000|2021-12-27 08:17:00|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1640593080000|2021-12-27 08:18:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640593090000|2021-12-27 08:18:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1640593100000|2021-12-27 08:18:20|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640593110000|2021-12-27 08:18:30|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1640593120000|2021-12-27 08:18:40|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|7
1640593130000|2021-12-27 08:18:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640593140000|2021-12-27 08:19:00|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1640593160000|2021-12-27 08:19:20|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1640593170000|2021-12-27 08:19:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640593180000|2021-12-27 08:19:40|965|960|964.8|959.8|965|960|964.8|959.8|3
1640593200000|2021-12-27 08:20:00|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640593230000|2021-12-27 08:20:30|965|960|964.8|959.8|965.1|960.1|964.8|959.8|9
1640593250000|2021-12-27 08:20:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640593260000|2021-12-27 08:21:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640593270000|2021-12-27 08:21:10|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1640593280000|2021-12-27 08:21:20|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1640593290000|2021-12-27 08:21:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1640593310000|2021-12-27 08:21:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|4
1640593320000|2021-12-27 08:22:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1640593330000|2021-12-27 08:22:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1640593340000|2021-12-27 08:22:20|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|13
1640593350000|2021-12-27 08:22:30|964.9|959.9|964.9|959.9|965|960|964.8|959.8|5
1640593360000|2021-12-27 08:22:40|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|5
1640593370000|2021-12-27 08:22:50|964.9|959.9|965.1|960.1|965.1|960.1|964.8|959.8|6
1640593380000|2021-12-27 08:23:00|965.2|960.2|965.1|960.1|965.3|960.3|965.1|960.1|4
1640593400000|2021-12-27 08:23:20|965.2|960.2|964.8|959.8|965.2|960.2|964.8|959.8|4
1640593420000|2021-12-27 08:23:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640593440000|2021-12-27 08:24:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640593460000|2021-12-27 08:24:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640593480000|2021-12-27 08:24:40|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1640593500000|2021-12-27 08:25:00|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1640593510000|2021-12-27 08:25:10|964.8|959.8|965|960|965|960|964.8|959.8|2
1640593520000|2021-12-27 08:25:20|964.9|959.9|965|960|965|960|964.9|959.9|6
1640593530000|2021-12-27 08:25:30|964.9|959.9|964.8|959.8|965|960|964.8|959.8|4
1640593550000|2021-12-27 08:25:50|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640593580000|2021-12-27 08:26:20|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640593600000|2021-12-27 08:26:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640593610000|2021-12-27 08:26:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640593620000|2021-12-27 08:27:00|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640593630000|2021-12-27 08:27:10|964.7|959.7|964.8|959.8|964.9|959.9|964.7|959.7|8
1640593640000|2021-12-27 08:27:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640593650000|2021-12-27 08:27:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640593660000|2021-12-27 08:27:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640593670000|2021-12-27 08:27:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640593690000|2021-12-27 08:28:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640593710000|2021-12-27 08:28:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1640593740000|2021-12-27 08:29:00|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1640593750000|2021-12-27 08:29:10|963.5|958.5|963.8|958.8|963.8|958.8|963.5|958.5|5
1640593760000|2021-12-27 08:29:20|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1640593780000|2021-12-27 08:29:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640593790000|2021-12-27 08:29:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640593800000|2021-12-27 08:30:00|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1640593810000|2021-12-27 08:30:10|963.8|958.8|963.6|958.6|963.8|958.8|963.6|958.6|7
1640593850000|2021-12-27 08:30:50|963.5|958.5|963.3|958.3|963.5|958.5|963.3|958.3|2
1640593860000|2021-12-27 08:31:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640593870000|2021-12-27 08:31:10|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|3
1640593880000|2021-12-27 08:31:20|964|959|964|959|964|959|963.9|958.9|5
1640593900000|2021-12-27 08:31:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640593910000|2021-12-27 08:31:50|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640593920000|2021-12-27 08:32:00|964|959|963.9|958.9|964|959|963.8|958.8|3
1640593930000|2021-12-27 08:32:10|963.8|958.8|963.5|958.5|963.8|958.8|963.5|958.5|3
1640593940000|2021-12-27 08:32:20|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|5
1640593950000|2021-12-27 08:32:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1640593960000|2021-12-27 08:32:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640593970000|2021-12-27 08:32:50|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640594040000|2021-12-27 08:34:00|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|2
1640594080000|2021-12-27 08:34:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640594110000|2021-12-27 08:35:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1640594120000|2021-12-27 08:35:20|964|959|964|959|964|959|964|959|1
1640594130000|2021-12-27 08:35:30|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1640594160000|2021-12-27 08:36:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640594170000|2021-12-27 08:36:10|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640594180000|2021-12-27 08:36:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640594210000|2021-12-27 08:36:50|964|959|964.1|959.1|964.2|959.2|964|959|4
1640594220000|2021-12-27 08:37:00|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|2
1640594230000|2021-12-27 08:37:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640594240000|2021-12-27 08:37:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1640594270000|2021-12-27 08:37:50|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640594280000|2021-12-27 08:38:00|964.2|959.2|964|959|964.2|959.2|964|959|4
1640594290000|2021-12-27 08:38:10|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1640594300000|2021-12-27 08:38:20|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|3
1640594360000|2021-12-27 08:39:20|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640594370000|2021-12-27 08:39:30|963.7|958.7|963.9|958.9|963.9|958.9|963.7|958.7|2
1640594390000|2021-12-27 08:39:50|964|959|964|959|964|959|964|959|1
1640594400000|2021-12-27 08:40:00|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1640594410000|2021-12-27 08:40:10|964|959|964|959|964|959|964|959|1
1640594420000|2021-12-27 08:40:20|963.9|958.9|964|959|964|959|963.9|958.9|4
1640594440000|2021-12-27 08:40:40|963.9|958.9|963.9|958.9|964|959|963.9|958.9|3
1640594460000|2021-12-27 08:41:00|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1640594480000|2021-12-27 08:41:20|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1640594500000|2021-12-27 08:41:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640594510000|2021-12-27 08:41:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|4
1640594520000|2021-12-27 08:42:00|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|3
1640594530000|2021-12-27 08:42:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1640594540000|2021-12-27 08:42:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640594550000|2021-12-27 08:42:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1640594560000|2021-12-27 08:42:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640594570000|2021-12-27 08:42:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1640594580000|2021-12-27 08:43:00|963.4|958.4|963.1|958.1|963.4|958.4|963.1|958.1|3
1640594590000|2021-12-27 08:43:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1640594600000|2021-12-27 08:43:20|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|2
1640594630000|2021-12-27 08:43:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640594640000|2021-12-27 08:44:00|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1640594650000|2021-12-27 08:44:10|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|4
1640594660000|2021-12-27 08:44:20|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1640594670000|2021-12-27 08:44:30|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|5
1640594680000|2021-12-27 08:44:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640594690000|2021-12-27 08:44:50|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1640594700000|2021-12-27 08:45:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1640594710000|2021-12-27 08:45:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|6
1640594730000|2021-12-27 08:45:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1640594750000|2021-12-27 08:45:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640594760000|2021-12-27 08:46:00|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|10
1640594770000|2021-12-27 08:46:10|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|3
1640594780000|2021-12-27 08:46:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640594790000|2021-12-27 08:46:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640594800000|2021-12-27 08:46:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640594810000|2021-12-27 08:46:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640594820000|2021-12-27 08:47:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640594830000|2021-12-27 08:47:10|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1640594860000|2021-12-27 08:47:40|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1640594870000|2021-12-27 08:47:50|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|5
1640594880000|2021-12-27 08:48:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640594890000|2021-12-27 08:48:10|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640594970000|2021-12-27 08:49:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1640594980000|2021-12-27 08:49:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640595000000|2021-12-27 08:50:00|963.6|958.6|963.8|958.8|963.8|958.8|963.6|958.6|2
1640595010000|2021-12-27 08:50:10|964|959|964|959|964|959|964|959|1
1640595020000|2021-12-27 08:50:20|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|4
1640595030000|2021-12-27 08:50:30|964|959|964.1|959.1|964.1|959.1|964|959|2
1640595040000|2021-12-27 08:50:40|964|959|964|959|964|959|964|959|1
1640595140000|2021-12-27 08:52:20|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640595150000|2021-12-27 08:52:30|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1640595160000|2021-12-27 08:52:40|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|5
1640595170000|2021-12-27 08:52:50|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|8
1640595180000|2021-12-27 08:53:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640595200000|2021-12-27 08:53:20|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1640595220000|2021-12-27 08:53:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640595240000|2021-12-27 08:54:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640595280000|2021-12-27 08:54:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640595310000|2021-12-27 08:55:10|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|10
1640595320000|2021-12-27 08:55:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640595330000|2021-12-27 08:55:30|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|9
1640595340000|2021-12-27 08:55:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640595350000|2021-12-27 08:55:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640595360000|2021-12-27 08:56:00|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1640595380000|2021-12-27 08:56:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640595410000|2021-12-27 08:56:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640595460000|2021-12-27 08:57:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640595470000|2021-12-27 08:57:50|964.6|959.6|964.2|959.2|964.6|959.6|964|959|5
1640595480000|2021-12-27 08:58:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640595490000|2021-12-27 08:58:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640595500000|2021-12-27 08:58:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1640595510000|2021-12-27 08:58:30|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1640595520000|2021-12-27 08:58:40|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1640595530000|2021-12-27 08:58:50|964.1|959.1|963.9|958.9|964.2|959.2|963.9|958.9|7
1640595540000|2021-12-27 08:59:00|964|959|964|959|964|959|963.9|958.9|3
1640595550000|2021-12-27 08:59:10|963.9|958.9|963.5|958.5|963.9|958.9|963.5|958.5|4
1640595560000|2021-12-27 08:59:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|8
1640595570000|2021-12-27 08:59:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|7
1640595580000|2021-12-27 08:59:40|963.5|958.5|963.2|958.2|963.5|958.5|963.1|958.1|6
1640595590000|2021-12-27 08:59:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640595600000|2021-12-27 09:00:00|963.2|958.2|963.1|958.1|963.2|958.2|963|958|4
1640595610000|2021-12-27 09:00:10|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640595620000|2021-12-27 09:00:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640595630000|2021-12-27 09:00:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640595650000|2021-12-27 09:00:50|963|958|963|958|963|958|962.9|957.9|7
1640595660000|2021-12-27 09:01:00|962.9|957.9|963|958|963|958|962.9|957.9|4
1640595680000|2021-12-27 09:01:20|962.9|957.9|963|958|963|958|962.9|957.9|6
1640595690000|2021-12-27 09:01:30|962.9|957.9|963|958|963|958|962.9|957.9|10
1640595700000|2021-12-27 09:01:40|962.9|957.9|962.9|957.9|963|958|962.9|957.9|11
1640595710000|2021-12-27 09:01:50|963|958|962.7|957.7|963|958|962.7|957.7|3
1640595720000|2021-12-27 09:02:00|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1640595730000|2021-12-27 09:02:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640595750000|2021-12-27 09:02:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640595760000|2021-12-27 09:02:40|962.5|957.5|962.6|957.6|962.6|957.6|962.4|957.4|5
1640595770000|2021-12-27 09:02:50|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|11
1640595780000|2021-12-27 09:03:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1640595790000|2021-12-27 09:03:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640595800000|2021-12-27 09:03:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640595820000|2021-12-27 09:03:40|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|3
1640595830000|2021-12-27 09:03:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640595840000|2021-12-27 09:04:00|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|4
1640595850000|2021-12-27 09:04:10|962|957|961.9|956.9|962|957|961.9|956.9|4
1640595860000|2021-12-27 09:04:20|962|957|962.1|957.1|962.1|957.1|961.9|956.9|6
1640595870000|2021-12-27 09:04:30|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|4
1640595880000|2021-12-27 09:04:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640595900000|2021-12-27 09:05:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|4
1640595910000|2021-12-27 09:05:10|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1640595930000|2021-12-27 09:05:30|962|957|962.1|957.1|962.1|957.1|962|957|2
1640595950000|2021-12-27 09:05:50|962|957|961.9|956.9|962|957|961.9|956.9|2
1640595960000|2021-12-27 09:06:00|961.7|956.7|961.9|956.9|962|957|961.7|956.7|6
1640595970000|2021-12-27 09:06:10|962|957|961.9|956.9|962|957|961.8|956.8|9
1640595980000|2021-12-27 09:06:20|962.1|957.1|962|957|962.1|957.1|961.9|956.9|6
1640596000000|2021-12-27 09:06:40|961.9|956.9|962|957|962|957|961.9|956.9|4
1640596010000|2021-12-27 09:06:50|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|2
1640596020000|2021-12-27 09:07:00|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|3
1640596030000|2021-12-27 09:07:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640596040000|2021-12-27 09:07:20|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1640596050000|2021-12-27 09:07:30|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|5
1640596070000|2021-12-27 09:07:50|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1640596080000|2021-12-27 09:08:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640596130000|2021-12-27 09:08:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640596140000|2021-12-27 09:09:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640596200000|2021-12-27 09:10:00|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1640596210000|2021-12-27 09:10:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640596240000|2021-12-27 09:10:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640596250000|2021-12-27 09:10:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640596260000|2021-12-27 09:11:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640596270000|2021-12-27 09:11:10|962.9|957.9|963|958|963|958|962.8|957.8|3
1640596290000|2021-12-27 09:11:30|962.9|957.9|963|958|963|958|962.9|957.9|4
1640596300000|2021-12-27 09:11:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1640596320000|2021-12-27 09:12:00|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1640596340000|2021-12-27 09:12:20|963|958|962.9|957.9|963|958|962.9|957.9|2
1640596350000|2021-12-27 09:12:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640596380000|2021-12-27 09:13:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640596400000|2021-12-27 09:13:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640596410000|2021-12-27 09:13:30|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640596420000|2021-12-27 09:13:40|963|958|962.9|957.9|963|958|962.9|957.9|2
1640596430000|2021-12-27 09:13:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640596450000|2021-12-27 09:14:10|962.9|957.9|963|958|963|958|962.9|957.9|8
1640596470000|2021-12-27 09:14:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1640596480000|2021-12-27 09:14:40|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|14
1640596500000|2021-12-27 09:15:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640596510000|2021-12-27 09:15:10|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|4
1640596580000|2021-12-27 09:16:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640596620000|2021-12-27 09:17:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1640596630000|2021-12-27 09:17:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640596660000|2021-12-27 09:17:40|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1640596670000|2021-12-27 09:17:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640596680000|2021-12-27 09:18:00|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1640596690000|2021-12-27 09:18:10|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1640596700000|2021-12-27 09:18:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|6
1640596710000|2021-12-27 09:18:30|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|5
1640596730000|2021-12-27 09:18:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640596760000|2021-12-27 09:19:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640596770000|2021-12-27 09:19:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640596780000|2021-12-27 09:19:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640596800000|2021-12-27 09:20:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640596810000|2021-12-27 09:20:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640596830000|2021-12-27 09:20:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640596860000|2021-12-27 09:21:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640596880000|2021-12-27 09:21:20|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1640596900000|2021-12-27 09:21:40|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640596910000|2021-12-27 09:21:50|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|5
1640596930000|2021-12-27 09:22:10|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1640596940000|2021-12-27 09:22:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640596950000|2021-12-27 09:22:30|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|5
1640596960000|2021-12-27 09:22:40|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|3
1640596970000|2021-12-27 09:22:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640596980000|2021-12-27 09:23:00|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|10
1640596990000|2021-12-27 09:23:10|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|5
1640597010000|2021-12-27 09:23:30|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|4
1640597020000|2021-12-27 09:23:40|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1640597030000|2021-12-27 09:23:50|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640597040000|2021-12-27 09:24:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640597050000|2021-12-27 09:24:10|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640597060000|2021-12-27 09:24:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640597070000|2021-12-27 09:24:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640597080000|2021-12-27 09:24:40|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1640597100000|2021-12-27 09:25:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640597120000|2021-12-27 09:25:20|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640597130000|2021-12-27 09:25:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640597140000|2021-12-27 09:25:40|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1640597150000|2021-12-27 09:25:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640597160000|2021-12-27 09:26:00|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1640597180000|2021-12-27 09:26:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640597190000|2021-12-27 09:26:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640597200000|2021-12-27 09:26:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640597210000|2021-12-27 09:26:50|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640597220000|2021-12-27 09:27:00|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640597230000|2021-12-27 09:27:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640597250000|2021-12-27 09:27:30|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1640597260000|2021-12-27 09:27:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640597270000|2021-12-27 09:27:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|4
1640597280000|2021-12-27 09:28:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1640597300000|2021-12-27 09:28:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640597310000|2021-12-27 09:28:30|963|958|962.9|957.9|963|958|962.9|957.9|2
1640597330000|2021-12-27 09:28:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640597350000|2021-12-27 09:29:10|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640597370000|2021-12-27 09:29:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1640597380000|2021-12-27 09:29:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640597390000|2021-12-27 09:29:50|962.3|957.3|962.1|957.1|962.3|957.3|962.1|957.1|2
1640597400000|2021-12-27 09:30:00|962|957|962.1|957.1|962.1|957.1|962|957|4
1640597410000|2021-12-27 09:30:10|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640597430000|2021-12-27 09:30:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640597440000|2021-12-27 09:30:40|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1640597450000|2021-12-27 09:30:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1640597460000|2021-12-27 09:31:00|961.8|956.8|962.2|957.2|962.2|957.2|961.7|956.7|6
1640597490000|2021-12-27 09:31:30|962.3|957.3|962.3|957.3|962.3|957.3|962.3|957.3|1
1640597500000|2021-12-27 09:31:40|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640597510000|2021-12-27 09:31:50|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1640597520000|2021-12-27 09:32:00|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|2
1640597540000|2021-12-27 09:32:20|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640597550000|2021-12-27 09:32:30|962|957|962|957|962|957|962|957|1
1640597560000|2021-12-27 09:32:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1640597570000|2021-12-27 09:32:50|962|957|961.8|956.8|962.1|957.1|961.8|956.8|5
1640597580000|2021-12-27 09:33:00|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1640597590000|2021-12-27 09:33:10|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|5
1640597610000|2021-12-27 09:33:30|962|957|962.2|957.2|962.2|957.2|962|957|5
1640597640000|2021-12-27 09:34:00|962.3|957.3|962.4|957.4|962.5|957.5|962.3|957.3|3
1640597650000|2021-12-27 09:34:10|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|4
1640597660000|2021-12-27 09:34:20|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|3
1640597670000|2021-12-27 09:34:30|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1640597690000|2021-12-27 09:34:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640597700000|2021-12-27 09:35:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|4
1640597710000|2021-12-27 09:35:10|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|3
1640597730000|2021-12-27 09:35:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640597740000|2021-12-27 09:35:40|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|3
1640597750000|2021-12-27 09:35:50|963|958|963.1|958.1|963.1|958.1|962.8|957.8|9
1640597760000|2021-12-27 09:36:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|7
1640597770000|2021-12-27 09:36:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640597780000|2021-12-27 09:36:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1640597800000|2021-12-27 09:36:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1640597820000|2021-12-27 09:37:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640597840000|2021-12-27 09:37:20|962.9|957.9|963.2|958.2|963.2|958.2|962.8|957.8|8
1640597870000|2021-12-27 09:37:50|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1640597880000|2021-12-27 09:38:00|963.2|958.2|963.5|958.5|963.5|958.5|963.2|958.2|4
1640597940000|2021-12-27 09:39:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640597950000|2021-12-27 09:39:10|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640597960000|2021-12-27 09:39:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1640597970000|2021-12-27 09:39:30|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|9
1640597980000|2021-12-27 09:39:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1640598010000|2021-12-27 09:40:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640598030000|2021-12-27 09:40:30|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640598040000|2021-12-27 09:40:40|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1640598050000|2021-12-27 09:40:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640598060000|2021-12-27 09:41:00|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|3
1640598070000|2021-12-27 09:41:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1640598080000|2021-12-27 09:41:20|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1640598090000|2021-12-27 09:41:30|963.8|958.8|963.8|958.8|963.8|958.8|963.7|958.7|5
1640598110000|2021-12-27 09:41:50|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|3
1640598120000|2021-12-27 09:42:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640598130000|2021-12-27 09:42:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1640598250000|2021-12-27 09:44:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1640598260000|2021-12-27 09:44:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|4
1640598280000|2021-12-27 09:44:40|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640598290000|2021-12-27 09:44:50|964|959|964|959|964|959|963.9|958.9|3
1640598300000|2021-12-27 09:45:00|963.9|958.9|963.9|958.9|964|959|963.9|958.9|9
1640598310000|2021-12-27 09:45:10|964|959|964|959|964|959|963.9|958.9|3
1640598320000|2021-12-27 09:45:20|963.9|958.9|964|959|964|959|963.9|958.9|2
1640598340000|2021-12-27 09:45:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640598390000|2021-12-27 09:46:30|964|959|964.1|959.1|964.1|959.1|964|959|2
1640598490000|2021-12-27 09:48:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640598520000|2021-12-27 09:48:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640598620000|2021-12-27 09:50:20|964|959|964|959|964|959|964|959|1
1640598660000|2021-12-27 09:51:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640598670000|2021-12-27 09:51:10|964|959|964.1|959.1|964.1|959.1|964|959|6
1640598710000|2021-12-27 09:51:50|964|959|964|959|964|959|964|959|1
1640598720000|2021-12-27 09:52:00|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640598750000|2021-12-27 09:52:30|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1640598760000|2021-12-27 09:52:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640598770000|2021-12-27 09:52:50|963.7|958.7|963.7|958.7|963.8|958.8|963.7|958.7|5
1640598780000|2021-12-27 09:53:00|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640598790000|2021-12-27 09:53:10|963.9|958.9|964|959|964|959|963.9|958.9|2
1640598800000|2021-12-27 09:53:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640598830000|2021-12-27 09:53:50|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|5
1640598840000|2021-12-27 09:54:00|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1640598850000|2021-12-27 09:54:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1640598860000|2021-12-27 09:54:20|964.2|959.2|964.3|959.3|964.3|959.3|964.1|959.1|4
1640598870000|2021-12-27 09:54:30|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1640598880000|2021-12-27 09:54:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640598900000|2021-12-27 09:55:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|4
1640598910000|2021-12-27 09:55:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640598920000|2021-12-27 09:55:20|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|4
1640598930000|2021-12-27 09:55:30|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|6
1640598990000|2021-12-27 09:56:30|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|7
1640599000000|2021-12-27 09:56:40|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1640599010000|2021-12-27 09:56:50|964.7|959.7|964.8|959.8|964.9|959.9|964.7|959.7|4
1640599020000|2021-12-27 09:57:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|10
1640599030000|2021-12-27 09:57:10|964.9|959.9|965|960|965.1|960.1|964.8|959.8|8
1640599040000|2021-12-27 09:57:20|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640599050000|2021-12-27 09:57:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640599060000|2021-12-27 09:57:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640599070000|2021-12-27 09:57:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640599080000|2021-12-27 09:58:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640599090000|2021-12-27 09:58:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1640599100000|2021-12-27 09:58:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|4
1640599130000|2021-12-27 09:58:50|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|6
1640599140000|2021-12-27 09:59:00|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1640599150000|2021-12-27 09:59:10|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640599170000|2021-12-27 09:59:30|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640599190000|2021-12-27 09:59:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1640599200000|2021-12-27 10:00:00|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640599230000|2021-12-27 10:00:30|964.9|959.9|965|960|965.1|960.1|964.9|959.9|3
1640599240000|2021-12-27 10:00:40|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640599260000|2021-12-27 10:01:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640599320000|2021-12-27 10:02:00|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640599340000|2021-12-27 10:02:20|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640599370000|2021-12-27 10:02:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1640599390000|2021-12-27 10:03:10|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|2
1640599430000|2021-12-27 10:03:50|965|960|964.8|959.8|965|960|964.8|959.8|7
1640599450000|2021-12-27 10:04:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1640599460000|2021-12-27 10:04:20|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1640599470000|2021-12-27 10:04:30|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|3
1640599480000|2021-12-27 10:04:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640599500000|2021-12-27 10:05:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640599530000|2021-12-27 10:05:30|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|8
1640599540000|2021-12-27 10:05:40|965|960|965|960|965|960|965|960|1
1640599550000|2021-12-27 10:05:50|965.1|960.1|965|960|965.2|960.2|965|960|6
1640599560000|2021-12-27 10:06:00|964.9|959.9|965|960|965|960|964.9|959.9|6
1640599570000|2021-12-27 10:06:10|964.9|959.9|965|960|965|960|964.9|959.9|2
1640599580000|2021-12-27 10:06:20|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1640599600000|2021-12-27 10:06:40|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1640599610000|2021-12-27 10:06:50|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1640599620000|2021-12-27 10:07:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1640599650000|2021-12-27 10:07:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640599670000|2021-12-27 10:07:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640599680000|2021-12-27 10:08:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640599730000|2021-12-27 10:08:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640599760000|2021-12-27 10:09:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640599770000|2021-12-27 10:09:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640599780000|2021-12-27 10:09:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640599790000|2021-12-27 10:09:50|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1640599800000|2021-12-27 10:10:00|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1640599810000|2021-12-27 10:10:10|965.1|960.1|965.1|960.1|965.2|960.2|965.1|960.1|3
1640599820000|2021-12-27 10:10:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640599840000|2021-12-27 10:10:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640599860000|2021-12-27 10:11:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640599870000|2021-12-27 10:11:10|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|6
1640599880000|2021-12-27 10:11:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640599910000|2021-12-27 10:11:50|965|960|965|960|965|960|965|960|1
1640599930000|2021-12-27 10:12:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640599970000|2021-12-27 10:12:50|965|960|965|960|965|960|965|960|1
1640599980000|2021-12-27 10:13:00|964.9|959.9|965|960|965|960|964.9|959.9|2
1640599990000|2021-12-27 10:13:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640600000000|2021-12-27 10:13:20|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|11
1640600010000|2021-12-27 10:13:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640600020000|2021-12-27 10:13:40|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|4
1640600030000|2021-12-27 10:13:50|964.9|959.9|964.9|959.9|965|960|964.8|959.8|9
1640600040000|2021-12-27 10:14:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1640600070000|2021-12-27 10:14:30|965|960|965|960|965|960|964.9|959.9|3
1640600080000|2021-12-27 10:14:40|964.9|959.9|965|960|965|960|964.9|959.9|6
1640600090000|2021-12-27 10:14:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640600130000|2021-12-27 10:15:30|965|960|965|960|965|960|965|960|1
1640600140000|2021-12-27 10:15:40|964.9|959.9|964.9|959.9|965|960|964.9|959.9|3
1640600200000|2021-12-27 10:16:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640600220000|2021-12-27 10:17:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|7
1640600230000|2021-12-27 10:17:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640600250000|2021-12-27 10:17:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640600260000|2021-12-27 10:17:40|965|960|965|960|965|960|964.9|959.9|3
1640600270000|2021-12-27 10:17:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640600290000|2021-12-27 10:18:10|965|960|964.9|959.9|965|960|964.9|959.9|4
1640600340000|2021-12-27 10:19:00|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|6
1640600350000|2021-12-27 10:19:10|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640600360000|2021-12-27 10:19:20|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1640600380000|2021-12-27 10:19:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640600440000|2021-12-27 10:20:40|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1640600460000|2021-12-27 10:21:00|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640600480000|2021-12-27 10:21:20|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640600520000|2021-12-27 10:22:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1640600530000|2021-12-27 10:22:10|964.8|959.8|964.8|959.8|964.9|959.9|964.8|959.8|3
1640600540000|2021-12-27 10:22:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640600600000|2021-12-27 10:23:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640600610000|2021-12-27 10:23:30|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640600630000|2021-12-27 10:23:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1640600640000|2021-12-27 10:24:00|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640600650000|2021-12-27 10:24:10|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640600660000|2021-12-27 10:24:20|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640600670000|2021-12-27 10:24:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640600680000|2021-12-27 10:24:40|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1640600690000|2021-12-27 10:24:50|964|959|963.9|958.9|964|959|963.9|958.9|2
1640600700000|2021-12-27 10:25:00|963.7|958.7|964|959|964|959|963.7|958.7|5
1640600720000|2021-12-27 10:25:20|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640600750000|2021-12-27 10:25:50|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1640600800000|2021-12-27 10:26:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640600810000|2021-12-27 10:26:50|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|4
1640600820000|2021-12-27 10:27:00|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|7
1640600830000|2021-12-27 10:27:10|964.2|959.2|964|959|964.2|959.2|964|959|5
1640600890000|2021-12-27 10:28:10|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640600900000|2021-12-27 10:28:20|964|959|964.1|959.1|964.1|959.1|964|959|2
1640600910000|2021-12-27 10:28:30|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1640600930000|2021-12-27 10:28:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1640600940000|2021-12-27 10:29:00|964|959|964|959|964.1|959.1|964|959|5
1640600950000|2021-12-27 10:29:10|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1640600970000|2021-12-27 10:29:30|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640601000000|2021-12-27 10:30:00|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|6
1640601010000|2021-12-27 10:30:10|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1640601100000|2021-12-27 10:31:40|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|4
1640601110000|2021-12-27 10:31:50|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1640601120000|2021-12-27 10:32:00|964.3|959.3|964.3|959.3|964.4|959.4|964.3|959.3|3
1640601140000|2021-12-27 10:32:20|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640601160000|2021-12-27 10:32:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1640601190000|2021-12-27 10:33:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640601210000|2021-12-27 10:33:30|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1640601260000|2021-12-27 10:34:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640601290000|2021-12-27 10:34:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640601310000|2021-12-27 10:35:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1640601320000|2021-12-27 10:35:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640601340000|2021-12-27 10:35:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640601360000|2021-12-27 10:36:00|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640601380000|2021-12-27 10:36:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640601390000|2021-12-27 10:36:30|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640601460000|2021-12-27 10:37:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640601470000|2021-12-27 10:37:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|4
1640601480000|2021-12-27 10:38:00|965|960|965|960|965|960|965|960|1
1640601520000|2021-12-27 10:38:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640601680000|2021-12-27 10:41:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640601690000|2021-12-27 10:41:30|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640601700000|2021-12-27 10:41:40|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1640601720000|2021-12-27 10:42:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640601740000|2021-12-27 10:42:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640601750000|2021-12-27 10:42:30|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|4
1640601760000|2021-12-27 10:42:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640601780000|2021-12-27 10:43:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640601840000|2021-12-27 10:44:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1640601850000|2021-12-27 10:44:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640601900000|2021-12-27 10:45:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640601920000|2021-12-27 10:45:20|965.9|960.9|966.3|961.3|966.3|961.3|965.9|960.9|5
1640601970000|2021-12-27 10:46:10|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1640601980000|2021-12-27 10:46:20|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1640601990000|2021-12-27 10:46:30|966|961|966|961|966|961|966|961|1
1640602000000|2021-12-27 10:46:40|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640602010000|2021-12-27 10:46:50|966|961|966|961|966|961|966|961|1
1640602020000|2021-12-27 10:47:00|966.1|961.1|966|961|966.1|961.1|966|961|4
1640602050000|2021-12-27 10:47:30|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640602060000|2021-12-27 10:47:40|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1640602070000|2021-12-27 10:47:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1640602080000|2021-12-27 10:48:00|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1640602090000|2021-12-27 10:48:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640602120000|2021-12-27 10:48:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640602130000|2021-12-27 10:48:50|966|961|966|961|966|961|966|961|1
1640602150000|2021-12-27 10:49:10|965.9|960.9|966|961|966|961|965.9|960.9|2
1640602170000|2021-12-27 10:49:30|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640602200000|2021-12-27 10:50:00|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|5
1640602250000|2021-12-27 10:50:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640602280000|2021-12-27 10:51:20|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640602300000|2021-12-27 10:51:40|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1640602320000|2021-12-27 10:52:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1640602340000|2021-12-27 10:52:20|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1640602390000|2021-12-27 10:53:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640602400000|2021-12-27 10:53:20|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640602450000|2021-12-27 10:54:10|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1640602460000|2021-12-27 10:54:20|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|2
1640602480000|2021-12-27 10:54:40|965|960|965.2|960.2|965.2|960.2|965|960|3
1640602490000|2021-12-27 10:54:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|10
1640602500000|2021-12-27 10:55:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640602510000|2021-12-27 10:55:10|965|960|965|960|965|960|965|960|1
1640602520000|2021-12-27 10:55:20|964.9|959.9|965|960|965|960|964.9|959.9|6
1640602530000|2021-12-27 10:55:30|964.9|959.9|965|960|965|960|964.9|959.9|2
1640602540000|2021-12-27 10:55:40|965.1|960.1|965|960|965.1|960.1|965|960|2
1640602550000|2021-12-27 10:55:50|965.1|960.1|965|960|965.1|960.1|965|960|2
1640602560000|2021-12-27 10:56:00|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640602570000|2021-12-27 10:56:10|965|960|965|960|965.1|960.1|965|960|7
1640602620000|2021-12-27 10:57:00|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640602640000|2021-12-27 10:57:20|965|960|965|960|965|960|964.9|959.9|3
1640602660000|2021-12-27 10:57:40|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1640602670000|2021-12-27 10:57:50|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|9
1640602680000|2021-12-27 10:58:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1640602710000|2021-12-27 10:58:30|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1640602730000|2021-12-27 10:58:50|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1640602740000|2021-12-27 10:59:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1640602750000|2021-12-27 10:59:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|4
1640602760000|2021-12-27 10:59:20|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1640602770000|2021-12-27 10:59:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640602800000|2021-12-27 11:00:00|965.3|960.3|965.2|960.2|965.3|960.3|965.2|960.2|2
1640602820000|2021-12-27 11:00:20|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640602830000|2021-12-27 11:00:30|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640602840000|2021-12-27 11:00:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640602850000|2021-12-27 11:00:50|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1640602860000|2021-12-27 11:01:00|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|4
1640602870000|2021-12-27 11:01:10|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|5
1640602880000|2021-12-27 11:01:20|965.1|960.1|965|960|965.1|960.1|965|960|2
1640602890000|2021-12-27 11:01:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640602900000|2021-12-27 11:01:40|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1640602920000|2021-12-27 11:02:00|964.6|959.6|964.7|959.7|964.7|959.7|964.5|959.5|4
1640602930000|2021-12-27 11:02:10|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|2
1640602940000|2021-12-27 11:02:20|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1640602960000|2021-12-27 11:02:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640602970000|2021-12-27 11:02:50|964.1|959.1|964|959|964.1|959.1|964|959|2
1640602980000|2021-12-27 11:03:00|964.1|959.1|964.1|959.1|964.1|959.1|964|959|3
1640602990000|2021-12-27 11:03:10|964|959|964.1|959.1|964.1|959.1|964|959|2
1640603070000|2021-12-27 11:04:30|964|959|963.9|958.9|964|959|963.8|958.8|3
1640603080000|2021-12-27 11:04:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640603100000|2021-12-27 11:05:00|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640603110000|2021-12-27 11:05:10|963.8|958.8|964|959|964|959|963.8|958.8|3
1640603130000|2021-12-27 11:05:30|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1640603140000|2021-12-27 11:05:40|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|5
1640603150000|2021-12-27 11:05:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640603160000|2021-12-27 11:06:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640603170000|2021-12-27 11:06:10|964|959|964.1|959.1|964.2|959.2|964|959|6
1640603190000|2021-12-27 11:06:30|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1640603200000|2021-12-27 11:06:40|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640603210000|2021-12-27 11:06:50|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1640603220000|2021-12-27 11:07:00|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|9
1640603230000|2021-12-27 11:07:10|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1640603240000|2021-12-27 11:07:20|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1640603250000|2021-12-27 11:07:30|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1640603260000|2021-12-27 11:07:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640603270000|2021-12-27 11:07:50|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640603280000|2021-12-27 11:08:00|964.3|959.3|964.3|959.3|964.3|959.3|964.2|959.2|3
1640603320000|2021-12-27 11:08:40|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|5
1640603330000|2021-12-27 11:08:50|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|4
1640603340000|2021-12-27 11:09:00|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1640603360000|2021-12-27 11:09:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640603370000|2021-12-27 11:09:30|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|4
1640603380000|2021-12-27 11:09:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640603450000|2021-12-27 11:10:50|965|960|965|960|965|960|965|960|1
1640603570000|2021-12-27 11:12:50|965.1|960.1|965|960|965.1|960.1|965|960|2
1640603580000|2021-12-27 11:13:00|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|7
1640603590000|2021-12-27 11:13:10|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|5
1640603600000|2021-12-27 11:13:20|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|2
1640603610000|2021-12-27 11:13:30|965|960|965|960|965|960|965|960|1
1640603620000|2021-12-27 11:13:40|965.1|960.1|965.1|960.1|965.1|960.1|965|960|5
1640603630000|2021-12-27 11:13:50|965|960|965|960|965|960|965|960|1
1640603640000|2021-12-27 11:14:00|965.1|960.1|965.2|960.2|965.2|960.2|965|960|8
1640603660000|2021-12-27 11:14:20|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1640603670000|2021-12-27 11:14:30|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|5
1640603750000|2021-12-27 11:15:50|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640603760000|2021-12-27 11:16:00|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1640603770000|2021-12-27 11:16:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640603800000|2021-12-27 11:16:40|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640603810000|2021-12-27 11:16:50|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640603820000|2021-12-27 11:17:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640603880000|2021-12-27 11:18:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1640603890000|2021-12-27 11:18:10|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1640603900000|2021-12-27 11:18:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|6
1640603910000|2021-12-27 11:18:30|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1640603920000|2021-12-27 11:18:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640603950000|2021-12-27 11:19:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640603960000|2021-12-27 11:19:20|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1640603970000|2021-12-27 11:19:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1640603990000|2021-12-27 11:19:50|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1640604010000|2021-12-27 11:20:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640604020000|2021-12-27 11:20:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1640604030000|2021-12-27 11:20:30|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640604040000|2021-12-27 11:20:40|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|4
1640604060000|2021-12-27 11:21:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640604070000|2021-12-27 11:21:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640604100000|2021-12-27 11:21:40|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640604120000|2021-12-27 11:22:00|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|2
1640604130000|2021-12-27 11:22:10|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|4
1640604150000|2021-12-27 11:22:30|965.2|960.2|965.2|960.2|965.2|960.2|965.1|960.1|3
1640604160000|2021-12-27 11:22:40|965.1|960.1|965|960|965.2|960.2|964.9|959.9|10
1640604170000|2021-12-27 11:22:50|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1640604180000|2021-12-27 11:23:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1640604210000|2021-12-27 11:23:30|965|960|965|960|965|960|964.9|959.9|3
1640604220000|2021-12-27 11:23:40|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1640604240000|2021-12-27 11:24:00|965|960|964.9|959.9|965|960|964.9|959.9|4
1640604280000|2021-12-27 11:24:40|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|7
1640604290000|2021-12-27 11:24:50|965|960|964.9|959.9|965|960|964.9|959.9|2
1640604300000|2021-12-27 11:25:00|965|960|965|960|965|960|964.9|959.9|3
1640604310000|2021-12-27 11:25:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640604320000|2021-12-27 11:25:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1640604330000|2021-12-27 11:25:30|965|960|965.1|960.1|965.1|960.1|965|960|2
1640604380000|2021-12-27 11:26:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640604400000|2021-12-27 11:26:40|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|4
1640604410000|2021-12-27 11:26:50|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1640604440000|2021-12-27 11:27:20|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|2
1640604450000|2021-12-27 11:27:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640604480000|2021-12-27 11:28:00|965|960|965|960|965|960|965|960|1
1640604510000|2021-12-27 11:28:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640604540000|2021-12-27 11:29:00|965|960|964.9|959.9|965|960|964.9|959.9|4
1640604630000|2021-12-27 11:30:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640604640000|2021-12-27 11:30:40|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640604650000|2021-12-27 11:30:50|965.6|960.6|965.6|960.6|965.6|960.6|965.5|960.5|3
1640604660000|2021-12-27 11:31:00|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640604680000|2021-12-27 11:31:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1640604690000|2021-12-27 11:31:30|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640604700000|2021-12-27 11:31:40|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640604730000|2021-12-27 11:32:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640604740000|2021-12-27 11:32:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640604750000|2021-12-27 11:32:30|965.3|960.3|965.3|960.3|965.4|960.4|965.3|960.3|3
1640604760000|2021-12-27 11:32:40|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|7
1640604770000|2021-12-27 11:32:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640604780000|2021-12-27 11:33:00|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|8
1640604790000|2021-12-27 11:33:10|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|2
1640604820000|2021-12-27 11:33:40|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|3
1640604830000|2021-12-27 11:33:50|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640604840000|2021-12-27 11:34:00|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1640604920000|2021-12-27 11:35:20|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1640604930000|2021-12-27 11:35:30|966|961|966|961|966|961|965.9|960.9|3
1640605030000|2021-12-27 11:37:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640605090000|2021-12-27 11:38:10|966|961|966|961|966|961|966|961|1
1640605120000|2021-12-27 11:38:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640605160000|2021-12-27 11:39:20|966|961|966|961|966|961|966|961|1
1640605190000|2021-12-27 11:39:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640605200000|2021-12-27 11:40:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640605210000|2021-12-27 11:40:10|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1640605220000|2021-12-27 11:40:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640605240000|2021-12-27 11:40:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640605270000|2021-12-27 11:41:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640605280000|2021-12-27 11:41:20|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|9
1640605310000|2021-12-27 11:41:50|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|2
1640605320000|2021-12-27 11:42:00|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640605330000|2021-12-27 11:42:10|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|2
1640605370000|2021-12-27 11:42:50|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|5
1640605380000|2021-12-27 11:43:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|4
1640605390000|2021-12-27 11:43:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|4
1640605400000|2021-12-27 11:43:20|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1640605440000|2021-12-27 11:44:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1640605470000|2021-12-27 11:44:30|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|5
1640605490000|2021-12-27 11:44:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640605510000|2021-12-27 11:45:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1640605520000|2021-12-27 11:45:20|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|4
1640605550000|2021-12-27 11:45:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640605570000|2021-12-27 11:46:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640605580000|2021-12-27 11:46:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640605590000|2021-12-27 11:46:30|966.4|961.4|966.1|961.1|966.4|961.4|966.1|961.1|3
1640605600000|2021-12-27 11:46:40|966.2|961.2|966.4|961.4|966.4|961.4|966.1|961.1|5
1640605650000|2021-12-27 11:47:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640605660000|2021-12-27 11:47:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640605680000|2021-12-27 11:48:00|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|5
1640605690000|2021-12-27 11:48:10|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|6
1640605700000|2021-12-27 11:48:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640605710000|2021-12-27 11:48:30|966|961|966|961|966.1|961.1|966|961|3
1640605720000|2021-12-27 11:48:40|966.1|961.1|966.1|961.1|966.1|961.1|966|961|5
1640605740000|2021-12-27 11:49:00|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1640605750000|2021-12-27 11:49:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1640605760000|2021-12-27 11:49:20|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1640605770000|2021-12-27 11:49:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|5
1640605780000|2021-12-27 11:49:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1640605790000|2021-12-27 11:49:50|966.3|961.3|966.1|961.1|966.3|961.3|966|961|7
1640605800000|2021-12-27 11:50:00|966|961|966.1|961.1|966.1|961.1|966|961|2
1640605810000|2021-12-27 11:50:10|966|961|966|961|966.1|961.1|966|961|3
1640605840000|2021-12-27 11:50:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640605880000|2021-12-27 11:51:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1640605930000|2021-12-27 11:52:10|966|961|966|961|966|961|966|961|1
1640605940000|2021-12-27 11:52:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640605960000|2021-12-27 11:52:40|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640605980000|2021-12-27 11:53:00|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640606030000|2021-12-27 11:53:50|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1640606040000|2021-12-27 11:54:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640606090000|2021-12-27 11:54:50|966|961|966|961|966|961|966|961|1
1640606120000|2021-12-27 11:55:20|966.1|961.1|966|961|966.1|961.1|966|961|2
1640606150000|2021-12-27 11:55:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640606180000|2021-12-27 11:56:20|966.3|961.3|966.2|961.2|966.4|961.4|966.2|961.2|6
1640606190000|2021-12-27 11:56:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|8
1640606200000|2021-12-27 11:56:40|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1640606210000|2021-12-27 11:56:50|966.2|961.2|966.1|961.1|966.3|961.3|966|961|13
1640606220000|2021-12-27 11:57:00|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1640606230000|2021-12-27 11:57:10|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640606260000|2021-12-27 11:57:40|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640606410000|2021-12-27 12:00:10|965.9|960.9|965.9|960.9|965.9|960.9|965.5|960.5|7
1640606420000|2021-12-27 12:00:20|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640606440000|2021-12-27 12:00:40|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|6
1640606450000|2021-12-27 12:00:50|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|4
1640606480000|2021-12-27 12:01:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1640606500000|2021-12-27 12:01:40|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640606510000|2021-12-27 12:01:50|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|9
1640606520000|2021-12-27 12:02:00|965.8|960.8|965.7|960.7|965.9|960.9|965.7|960.7|8
1640606530000|2021-12-27 12:02:10|965.4|960.4|965.3|960.3|965.4|960.4|965.2|960.2|3
1640606540000|2021-12-27 12:02:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640606550000|2021-12-27 12:02:30|965.5|960.5|965.5|960.5|965.5|960.5|965.4|960.4|3
1640606570000|2021-12-27 12:02:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|4
1640606590000|2021-12-27 12:03:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1640606610000|2021-12-27 12:03:30|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1640606630000|2021-12-27 12:03:50|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1640606640000|2021-12-27 12:04:00|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1640606650000|2021-12-27 12:04:10|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640606670000|2021-12-27 12:04:30|964.9|959.9|965|960|965|960|964.9|959.9|2
1640606680000|2021-12-27 12:04:40|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640606690000|2021-12-27 12:04:50|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|6
1640606700000|2021-12-27 12:05:00|964.8|959.8|964.9|959.9|965|960|964.8|959.8|6
1640606710000|2021-12-27 12:05:10|965|960|965|960|965.4|960.4|964.9|959.9|9
1640606720000|2021-12-27 12:05:20|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|3
1640606730000|2021-12-27 12:05:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640606740000|2021-12-27 12:05:40|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640606750000|2021-12-27 12:05:50|965|960|965.1|960.1|965.1|960.1|965|960|2
1640606760000|2021-12-27 12:06:00|965|960|965.1|960.1|965.1|960.1|965|960|2
1640606770000|2021-12-27 12:06:10|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640606780000|2021-12-27 12:06:20|965.6|960.6|964.8|959.8|965.6|960.6|964.8|959.8|4
1640606790000|2021-12-27 12:06:30|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|3
1640606800000|2021-12-27 12:06:40|964.6|959.6|965|960|965|960|964.6|959.6|5
1640606810000|2021-12-27 12:06:50|965.1|960.1|965.1|960.1|965.1|960.1|965|960|3
1640606820000|2021-12-27 12:07:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640606830000|2021-12-27 12:07:10|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1640606840000|2021-12-27 12:07:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640606850000|2021-12-27 12:07:30|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640606860000|2021-12-27 12:07:40|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640606870000|2021-12-27 12:07:50|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640606880000|2021-12-27 12:08:00|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640606890000|2021-12-27 12:08:10|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640606910000|2021-12-27 12:08:30|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|3
1640606940000|2021-12-27 12:09:00|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640606950000|2021-12-27 12:09:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640606960000|2021-12-27 12:09:20|965.4|960.4|965.5|960.5|965.5|960.5|965.4|960.4|2
1640606970000|2021-12-27 12:09:30|965.4|960.4|965.9|960.9|965.9|960.9|965.4|960.4|3
1640606980000|2021-12-27 12:09:40|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|3
1640606990000|2021-12-27 12:09:50|966|961|966|961|966|961|966|961|1
1640607010000|2021-12-27 12:10:10|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640607020000|2021-12-27 12:10:20|965.5|960.5|966|961|966|961|965.5|960.5|8
1640607030000|2021-12-27 12:10:30|966.1|961.1|965.8|960.8|966.1|961.1|965.8|960.8|4
1640607040000|2021-12-27 12:10:40|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1640607050000|2021-12-27 12:10:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|8
1640607060000|2021-12-27 12:11:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640607070000|2021-12-27 12:11:10|965.8|960.8|965.8|960.8|965.8|960.8|965.7|960.7|9
1640607080000|2021-12-27 12:11:20|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1640607090000|2021-12-27 12:11:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640607120000|2021-12-27 12:12:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1640607130000|2021-12-27 12:12:10|966.5|961.5|967|962|967|962|966.5|961.5|3
1640607150000|2021-12-27 12:12:30|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1640607170000|2021-12-27 12:12:50|967|962|966.9|961.9|967|962|966.9|961.9|2
1640607200000|2021-12-27 12:13:20|967|962|966.9|961.9|967|962|966.9|961.9|2
1640607210000|2021-12-27 12:13:30|967|962|967|962|967|962|967|962|1
1640607220000|2021-12-27 12:13:40|967.3|962.3|967.6|962.6|967.7|962.7|967.3|962.3|6
1640607230000|2021-12-27 12:13:50|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|9
1640607240000|2021-12-27 12:14:00|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|10
1640607250000|2021-12-27 12:14:10|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|5
1640607260000|2021-12-27 12:14:20|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|10
1640607270000|2021-12-27 12:14:30|967.8|962.8|967.9|962.9|968.1|963.1|967.8|962.8|4
1640607280000|2021-12-27 12:14:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640607290000|2021-12-27 12:14:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640607300000|2021-12-27 12:15:00|968|963|968|963|968|963|967.9|962.9|9
1640607310000|2021-12-27 12:15:10|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1640607320000|2021-12-27 12:15:20|968|963|968.2|963.2|968.2|963.2|967.9|962.9|4
1640607330000|2021-12-27 12:15:30|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|2
1640607370000|2021-12-27 12:16:10|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1640607390000|2021-12-27 12:16:30|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640607420000|2021-12-27 12:17:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640607430000|2021-12-27 12:17:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640607460000|2021-12-27 12:17:40|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|2
1640607510000|2021-12-27 12:18:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640607520000|2021-12-27 12:18:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640607530000|2021-12-27 12:18:50|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|6
1640607540000|2021-12-27 12:19:00|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|3
1640607570000|2021-12-27 12:19:30|969|964|969.2|964.2|969.2|964.2|969|964|2
1640607580000|2021-12-27 12:19:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640607600000|2021-12-27 12:20:00|969|964|969|964|969|964|969|964|1
1640607610000|2021-12-27 12:20:10|969.1|964.1|969.6|964.6|969.6|964.6|969.1|964.1|6
1640607620000|2021-12-27 12:20:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|5
1640607630000|2021-12-27 12:20:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1640607650000|2021-12-27 12:20:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640607660000|2021-12-27 12:21:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640607670000|2021-12-27 12:21:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640607690000|2021-12-27 12:21:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640607700000|2021-12-27 12:21:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640607720000|2021-12-27 12:22:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640607730000|2021-12-27 12:22:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640607740000|2021-12-27 12:22:20|969.7|964.7|970|965|970|965|969.7|964.7|3
1640607750000|2021-12-27 12:22:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1640607760000|2021-12-27 12:22:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640607770000|2021-12-27 12:22:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640607780000|2021-12-27 12:23:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640607790000|2021-12-27 12:23:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640607810000|2021-12-27 12:23:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640607820000|2021-12-27 12:23:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640607830000|2021-12-27 12:23:50|970.1|965.1|969.9|964.9|970.2|965.2|969.3|964.3|8
1640607840000|2021-12-27 12:24:00|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640607850000|2021-12-27 12:24:10|970|965|970.1|965.1|970.1|965.1|970|965|10
1640607870000|2021-12-27 12:24:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|8
1640607880000|2021-12-27 12:24:40|970.3|965.3|970.4|965.4|970.5|965.5|969.4|964.4|11
1640607890000|2021-12-27 12:24:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640607900000|2021-12-27 12:25:00|970.5|965.5|970.1|965.1|970.5|965.5|970.1|965.1|5
1640607910000|2021-12-27 12:25:10|970|965|969.8|964.8|970|965|969.8|964.8|4
1640607930000|2021-12-27 12:25:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640607940000|2021-12-27 12:25:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640607950000|2021-12-27 12:25:50|969.7|964.7|969.7|964.7|969.8|964.8|968.8|963.8|4
1640607960000|2021-12-27 12:26:00|969.8|964.8|969.8|964.8|969.8|964.8|968.9|963.9|4
1640607970000|2021-12-27 12:26:10|969.9|964.9|970.2|965.2|970.2|965.2|969.9|964.9|3
1640607990000|2021-12-27 12:26:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640608000000|2021-12-27 12:26:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640608010000|2021-12-27 12:26:50|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|5
1640608020000|2021-12-27 12:27:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640608030000|2021-12-27 12:27:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1640608040000|2021-12-27 12:27:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640608050000|2021-12-27 12:27:30|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640608060000|2021-12-27 12:27:40|970.3|965.3|970.3|965.3|970.3|965.3|969.4|964.4|11
1640608070000|2021-12-27 12:27:50|970.2|965.2|970|965|970.3|965.3|970|965|4
1640608080000|2021-12-27 12:28:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640608090000|2021-12-27 12:28:10|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1640608110000|2021-12-27 12:28:30|970|965|970.1|965.1|970.1|965.1|970|965|2
1640608120000|2021-12-27 12:28:40|970|965|969.9|964.9|970|965|969.9|964.9|6
1640608130000|2021-12-27 12:28:50|970|965|969.9|964.9|970|965|969.9|964.9|2
1640608140000|2021-12-27 12:29:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640608150000|2021-12-27 12:29:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640608170000|2021-12-27 12:29:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640608200000|2021-12-27 12:30:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640608210000|2021-12-27 12:30:10|970.3|965.3|970.4|965.4|970.4|965.4|970.2|965.2|4
1640608240000|2021-12-27 12:30:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640608250000|2021-12-27 12:30:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640608290000|2021-12-27 12:31:30|969.4|964.4|971.2|966.2|971.2|966.2|969.4|964.4|3
1640608300000|2021-12-27 12:31:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640608340000|2021-12-27 12:32:20|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640608390000|2021-12-27 12:33:10|971|966|970.9|965.9|971|966|970.9|965.9|2
1640608400000|2021-12-27 12:33:20|971|966|971|966|971|966|970.9|965.9|7
1640608410000|2021-12-27 12:33:30|971.5|966.5|972|967|972|967|971.5|966.5|6
1640608420000|2021-12-27 12:33:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640608430000|2021-12-27 12:33:50|971.6|966.6|971.6|966.6|971.8|966.8|971.6|966.6|4
1640608440000|2021-12-27 12:34:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640608510000|2021-12-27 12:35:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640608550000|2021-12-27 12:35:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640608560000|2021-12-27 12:36:00|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|7
1640608570000|2021-12-27 12:36:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640608580000|2021-12-27 12:36:20|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640608590000|2021-12-27 12:36:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640608610000|2021-12-27 12:36:50|971.7|966.7|971.5|966.5|971.7|966.7|971.5|966.5|11
1640608620000|2021-12-27 12:37:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|8
1640608630000|2021-12-27 12:37:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1640608640000|2021-12-27 12:37:20|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|14
1640608650000|2021-12-27 12:37:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640608660000|2021-12-27 12:37:40|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640608680000|2021-12-27 12:38:00|971.2|966.2|971|966|971.2|966.2|970.4|965.4|4
1640608690000|2021-12-27 12:38:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640608710000|2021-12-27 12:38:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1640608720000|2021-12-27 12:38:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640608730000|2021-12-27 12:38:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640608740000|2021-12-27 12:39:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640608750000|2021-12-27 12:39:10|970.5|965.5|970.2|965.2|970.5|965.5|970.2|965.2|2
1640608760000|2021-12-27 12:39:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640608770000|2021-12-27 12:39:30|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640608780000|2021-12-27 12:39:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640608800000|2021-12-27 12:40:00|970.4|965.4|970.5|965.5|970.6|965.6|970.4|965.4|10
1640608810000|2021-12-27 12:40:10|970.4|965.4|970.7|965.7|970.8|965.8|970.4|965.4|7
1640608820000|2021-12-27 12:40:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640608850000|2021-12-27 12:40:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640608870000|2021-12-27 12:41:10|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|3
1640608890000|2021-12-27 12:41:30|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640608910000|2021-12-27 12:41:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640608970000|2021-12-27 12:42:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640608990000|2021-12-27 12:43:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640609000000|2021-12-27 12:43:20|971|966|971|966|971|966|971|966|1
1640609030000|2021-12-27 12:43:50|970.9|965.9|971|966|971|966|970.9|965.9|2
1640609040000|2021-12-27 12:44:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640609050000|2021-12-27 12:44:10|971|966|971|966|971|966|971|966|1
1640609070000|2021-12-27 12:44:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640609080000|2021-12-27 12:44:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640609180000|2021-12-27 12:46:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640609200000|2021-12-27 12:46:40|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640609210000|2021-12-27 12:46:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640609220000|2021-12-27 12:47:00|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640609230000|2021-12-27 12:47:10|970.2|965.2|970|965|970.2|965.2|970|965|3
1640609240000|2021-12-27 12:47:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640609250000|2021-12-27 12:47:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640609280000|2021-12-27 12:48:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640609290000|2021-12-27 12:48:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640609300000|2021-12-27 12:48:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|6
1640609390000|2021-12-27 12:49:50|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640609400000|2021-12-27 12:50:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640609420000|2021-12-27 12:50:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640609430000|2021-12-27 12:50:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640609450000|2021-12-27 12:50:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640609470000|2021-12-27 12:51:10|970.7|965.7|970.8|965.8|970.8|965.8|970.6|965.6|4
1640609480000|2021-12-27 12:51:20|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1640609490000|2021-12-27 12:51:30|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1640609500000|2021-12-27 12:51:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640609510000|2021-12-27 12:51:50|970.6|965.6|970.9|965.9|970.9|965.9|970.6|965.6|3
1640609520000|2021-12-27 12:52:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640609530000|2021-12-27 12:52:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640609540000|2021-12-27 12:52:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640609550000|2021-12-27 12:52:30|970.7|965.7|970.8|965.8|970.9|965.9|970.7|965.7|4
1640609560000|2021-12-27 12:52:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640609570000|2021-12-27 12:52:50|971|966|971|966|971.3|966.3|971|966|10
1640609580000|2021-12-27 12:53:00|971.1|966.1|971|966|971.1|966.1|970.7|965.7|5
1640609590000|2021-12-27 12:53:10|970.9|965.9|971|966|971|966|970.9|965.9|4
1640609600000|2021-12-27 12:53:20|971.1|966.1|971.2|966.2|971.2|966.2|971|966|7
1640609610000|2021-12-27 12:53:30|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|7
1640609620000|2021-12-27 12:53:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1640609630000|2021-12-27 12:53:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|7
1640609640000|2021-12-27 12:54:00|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1640609650000|2021-12-27 12:54:10|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1640609660000|2021-12-27 12:54:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640609670000|2021-12-27 12:54:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640609680000|2021-12-27 12:54:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640609710000|2021-12-27 12:55:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640609720000|2021-12-27 12:55:20|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|3
1640609730000|2021-12-27 12:55:30|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640609740000|2021-12-27 12:55:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1640609750000|2021-12-27 12:55:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640609760000|2021-12-27 12:56:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1640609770000|2021-12-27 12:56:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640609780000|2021-12-27 12:56:20|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|4
1640609810000|2021-12-27 12:56:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1640609820000|2021-12-27 12:57:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640609850000|2021-12-27 12:57:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640609860000|2021-12-27 12:57:40|969.8|964.8|970.6|965.6|970.6|965.6|969.8|964.8|4
1640609870000|2021-12-27 12:57:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640609880000|2021-12-27 12:58:00|970.7|965.7|970.6|965.6|970.8|965.8|969.8|964.8|9
1640609890000|2021-12-27 12:58:10|970.7|965.7|970.7|965.7|970.9|965.9|970.7|965.7|3
1640609900000|2021-12-27 12:58:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640609910000|2021-12-27 12:58:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640609920000|2021-12-27 12:58:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640609930000|2021-12-27 12:58:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640609940000|2021-12-27 12:59:00|970.8|965.8|970.6|965.6|970.8|965.8|969.8|964.8|9
1640609950000|2021-12-27 12:59:10|969.8|964.8|970.6|965.6|970.6|965.6|969.8|964.8|2
1640609970000|2021-12-27 12:59:30|969.8|964.8|970.2|965.2|970.6|965.6|969.8|964.8|7
1640609980000|2021-12-27 12:59:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640610000000|2021-12-27 13:00:00|970.3|965.3|970.2|965.2|970.4|965.4|970|965|13
1640610010000|2021-12-27 13:00:10|970|965|969.9|964.9|970|965|969.9|964.9|2
1640610020000|2021-12-27 13:00:20|970|965|969.7|964.7|970|965|969.6|964.6|5
1640610030000|2021-12-27 13:00:30|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|7
1640610040000|2021-12-27 13:00:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1640610050000|2021-12-27 13:00:50|970.1|965.1|969.8|964.8|970.1|965.1|969.8|964.8|3
1640610060000|2021-12-27 13:01:00|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|5
1640610070000|2021-12-27 13:01:10|969.5|964.5|969.5|964.5|969.5|964.5|969.3|964.3|5
1640610080000|2021-12-27 13:01:20|969.4|964.4|968.9|963.9|969.4|964.4|968.9|963.9|6
1640610090000|2021-12-27 13:01:30|968.5|963.5|968.9|963.9|968.9|963.9|968.5|963.5|4
1640610100000|2021-12-27 13:01:40|969|964|968.9|963.9|969|964|968.9|963.9|8
1640610110000|2021-12-27 13:01:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640610120000|2021-12-27 13:02:00|968.4|963.4|967.6|962.6|968.4|963.4|967.6|962.6|9
1640610130000|2021-12-27 13:02:10|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|9
1640610140000|2021-12-27 13:02:20|968|963|968|963|968.2|963.2|967.9|962.9|11
1640610150000|2021-12-27 13:02:30|968.1|963.1|968.1|963.1|968.2|963.2|968|963|6
1640610160000|2021-12-27 13:02:40|968|963|968.4|963.4|968.4|963.4|968|963|3
1640610170000|2021-12-27 13:02:50|968.6|963.6|969|964|969|964|968.6|963.6|5
1640610180000|2021-12-27 13:03:00|968.9|963.9|968.5|963.5|968.9|963.9|968.5|963.5|5
1640610190000|2021-12-27 13:03:10|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|7
1640610200000|2021-12-27 13:03:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640610210000|2021-12-27 13:03:30|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|7
1640610220000|2021-12-27 13:03:40|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|4
1640610230000|2021-12-27 13:03:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640610240000|2021-12-27 13:04:00|968.2|963.2|968|963|968.3|963.3|968|963|7
1640610250000|2021-12-27 13:04:10|967.9|962.9|967.9|962.9|968|963|967.9|962.9|9
1640610260000|2021-12-27 13:04:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|4
1640610270000|2021-12-27 13:04:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640610280000|2021-12-27 13:04:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640610300000|2021-12-27 13:05:00|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640610310000|2021-12-27 13:05:10|967.7|962.7|967.6|962.6|967.8|962.8|967.5|962.5|9
1640610320000|2021-12-27 13:05:20|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|9
1640610330000|2021-12-27 13:05:30|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|6
1640610340000|2021-12-27 13:05:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640610350000|2021-12-27 13:05:50|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640610360000|2021-12-27 13:06:00|967.3|962.3|966.8|961.8|967.3|962.3|966.8|961.8|10
1640610380000|2021-12-27 13:06:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640610390000|2021-12-27 13:06:30|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1640610400000|2021-12-27 13:06:40|966.5|961.5|966.7|961.7|966.7|961.7|966.5|961.5|2
1640610420000|2021-12-27 13:07:00|966.5|961.5|966.4|961.4|966.6|961.6|966.3|961.3|5
1640610430000|2021-12-27 13:07:10|966.3|961.3|966.2|961.2|966.3|961.3|966.1|961.1|8
1640610440000|2021-12-27 13:07:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1640610450000|2021-12-27 13:07:30|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|3
1640610460000|2021-12-27 13:07:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640610470000|2021-12-27 13:07:50|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|6
1640610480000|2021-12-27 13:08:00|966.2|961.2|966.5|961.5|966.6|961.6|966.2|961.2|12
1640610490000|2021-12-27 13:08:10|966.4|961.4|966.7|961.7|966.7|961.7|966.3|961.3|5
1640610500000|2021-12-27 13:08:20|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|3
1640610510000|2021-12-27 13:08:30|966.2|961.2|965.6|960.6|966.2|961.2|965.6|960.6|4
1640610520000|2021-12-27 13:08:40|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|7
1640610530000|2021-12-27 13:08:50|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640610540000|2021-12-27 13:09:00|965.2|960.2|965.2|960.2|965.4|960.4|964.8|959.8|17
1640610550000|2021-12-27 13:09:10|965.1|960.1|964.8|959.8|965.2|960.2|964.8|959.8|9
1640610560000|2021-12-27 13:09:20|964.7|959.7|964.5|959.5|964.7|959.7|964.5|959.5|3
1640610580000|2021-12-27 13:09:40|964.8|959.8|964.8|959.8|964.8|959.8|964.7|959.7|3
1640610590000|2021-12-27 13:09:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640610600000|2021-12-27 13:10:00|964.6|959.6|963.9|958.9|964.6|959.6|963.9|958.9|12
1640610610000|2021-12-27 13:10:10|964|959|963.6|958.6|964|959|963.4|958.4|6
1640610620000|2021-12-27 13:10:20|963.7|958.7|963.5|958.5|963.8|958.8|963.5|958.5|5
1640610630000|2021-12-27 13:10:30|963.4|958.4|963.3|958.3|963.6|958.6|963.3|958.3|7
1640610640000|2021-12-27 13:10:40|963.4|958.4|963.5|958.5|963.5|958.5|963.3|958.3|5
1640610650000|2021-12-27 13:10:50|963.4|958.4|963.9|958.9|963.9|958.9|963.4|958.4|7
1640610660000|2021-12-27 13:11:00|963.8|958.8|963|958|963.8|958.8|963|958|9
1640610670000|2021-12-27 13:11:10|962.8|957.8|962.7|957.7|963|958|962.7|957.7|8
1640610680000|2021-12-27 13:11:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640610690000|2021-12-27 13:11:30|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640610700000|2021-12-27 13:11:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1640610710000|2021-12-27 13:11:50|963.2|958.2|963.9|958.9|963.9|958.9|963.2|958.2|8
1640610720000|2021-12-27 13:12:00|964|959|963|958|964|959|963|958|8
1640610730000|2021-12-27 13:12:10|962.9|957.9|963|958|963|958|962.9|957.9|2
1640610740000|2021-12-27 13:12:20|962.9|957.9|963.2|958.2|963.2|958.2|962.9|957.9|3
1640610750000|2021-12-27 13:12:30|963.4|958.4|963.8|958.8|963.8|958.8|963.3|958.3|10
1640610760000|2021-12-27 13:12:40|963.6|958.6|963.2|958.2|963.6|958.6|963.2|958.2|6
1640610770000|2021-12-27 13:12:50|963.3|958.3|963.7|958.7|963.7|958.7|963.2|958.2|9
1640610780000|2021-12-27 13:13:00|963.5|958.5|963.3|958.3|963.6|958.6|963.3|958.3|10
1640610790000|2021-12-27 13:13:10|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1640610800000|2021-12-27 13:13:20|963|958|963|958|963.1|958.1|963|958|3
1640610810000|2021-12-27 13:13:30|963.1|958.1|963.1|958.1|963.2|958.2|963|958|9
1640610820000|2021-12-27 13:13:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640610830000|2021-12-27 13:13:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640610840000|2021-12-27 13:14:00|963.3|958.3|963.4|958.4|963.6|958.6|963.3|958.3|7
1640610850000|2021-12-27 13:14:10|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|3
1640610860000|2021-12-27 13:14:20|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1640610870000|2021-12-27 13:14:30|963.2|958.2|963|958|963.2|958.2|963|958|3
1640610880000|2021-12-27 13:14:40|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640610890000|2021-12-27 13:14:50|963|958|963.1|958.1|963.1|958.1|963|958|4
1640610900000|2021-12-27 13:15:00|963|958|962.9|957.9|963|958|962.8|957.8|6
1640610910000|2021-12-27 13:15:10|963|958|962.9|957.9|963|958|962.9|957.9|6
1640610920000|2021-12-27 13:15:20|963|958|962.9|957.9|963|958|962.8|957.8|4
1640610930000|2021-12-27 13:15:30|962.7|957.7|962.6|957.6|962.7|957.7|962.5|957.5|4
1640610940000|2021-12-27 13:15:40|962.8|957.8|961.9|956.9|962.8|957.8|961.9|956.9|7
1640610950000|2021-12-27 13:15:50|962|957|961.8|956.8|962|957|961.7|956.7|4
1640610960000|2021-12-27 13:16:00|961.9|956.9|961.9|956.9|962.5|957.5|961.8|956.8|18
1640610970000|2021-12-27 13:16:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1640610980000|2021-12-27 13:16:20|961.8|956.8|961.7|956.7|961.9|956.9|961.7|956.7|4
1640610990000|2021-12-27 13:16:30|961.3|956.3|961.2|956.2|961.4|956.4|961.1|956.1|8
1640611000000|2021-12-27 13:16:40|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|7
1640611010000|2021-12-27 13:16:50|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1640611020000|2021-12-27 13:17:00|961.3|956.3|961.4|956.4|961.5|956.5|961.2|956.2|8
1640611030000|2021-12-27 13:17:10|961.5|956.5|961.4|956.4|961.5|956.5|961.1|956.1|8
1640611040000|2021-12-27 13:17:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1640611050000|2021-12-27 13:17:30|961.1|956.1|960.8|955.8|961.3|956.3|960.8|955.8|5
1640611060000|2021-12-27 13:17:40|961|956|960.9|955.9|961|956|960.9|955.9|2
1640611080000|2021-12-27 13:18:00|961|956|961.1|956.1|961.1|956.1|960.8|955.8|11
1640611090000|2021-12-27 13:18:10|961.2|956.2|961.3|956.3|961.4|956.4|961.2|956.2|7
1640611100000|2021-12-27 13:18:20|961.2|956.2|961.5|956.5|961.5|956.5|961.2|956.2|3
1640611110000|2021-12-27 13:18:30|961.7|956.7|961.6|956.6|961.9|956.9|961.6|956.6|6
1640611120000|2021-12-27 13:18:40|961.5|956.5|961.2|956.2|961.5|956.5|961.2|956.2|2
1640611130000|2021-12-27 13:18:50|961.3|956.3|961.2|956.2|961.3|956.3|961.1|956.1|4
1640611140000|2021-12-27 13:19:00|961|956|961.1|956.1|961.1|956.1|961|956|2
1640611150000|2021-12-27 13:19:10|961|956|960.9|955.9|961.1|956.1|960.9|955.9|4
1640611160000|2021-12-27 13:19:20|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1640611170000|2021-12-27 13:19:30|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|3
1640611180000|2021-12-27 13:19:40|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|5
1640611190000|2021-12-27 13:19:50|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|3
1640611200000|2021-12-27 13:20:00|960.7|955.7|959.9|954.9|960.7|955.7|959.7|954.7|18
1640611210000|2021-12-27 13:20:10|960|955|960.7|955.7|960.7|955.7|960|955|9
1640611220000|2021-12-27 13:20:20|960.8|955.8|961.1|956.1|961.1|956.1|960.7|955.7|12
1640611230000|2021-12-27 13:20:30|961.2|956.2|962.2|957.2|962.2|957.2|961.2|956.2|10
1640611240000|2021-12-27 13:20:40|962.3|957.3|962.9|957.9|962.9|957.9|962.3|957.3|12
1640611250000|2021-12-27 13:20:50|963.1|958.1|963.6|958.6|963.6|958.6|963.1|958.1|6
1640611260000|2021-12-27 13:21:00|963.5|958.5|961.6|956.6|963.5|958.5|961.5|956.5|11
1640611270000|2021-12-27 13:21:10|961.7|956.7|962.4|957.4|962.4|957.4|961.7|956.7|9
1640611280000|2021-12-27 13:21:20|962.5|957.5|963.1|958.1|963.1|958.1|962.5|957.5|10
1640611290000|2021-12-27 13:21:30|963.2|958.2|963.4|958.4|963.4|958.4|963.2|958.2|3
1640611300000|2021-12-27 13:21:40|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1640611310000|2021-12-27 13:21:50|963.3|958.3|963.7|958.7|963.7|958.7|963.3|958.3|5
1640611320000|2021-12-27 13:22:00|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1640611330000|2021-12-27 13:22:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1640611340000|2021-12-27 13:22:20|963.8|958.8|963.4|958.4|964.2|959.2|963.4|958.4|10
1640611350000|2021-12-27 13:22:30|963.5|958.5|963.8|958.8|963.8|958.8|963.5|958.5|4
1640611360000|2021-12-27 13:22:40|963.6|958.6|963.5|958.5|963.6|958.6|963.4|958.4|3
1640611370000|2021-12-27 13:22:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640611380000|2021-12-27 13:23:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640611390000|2021-12-27 13:23:10|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640611400000|2021-12-27 13:23:20|963.7|958.7|963.2|958.2|963.7|958.7|963.2|958.2|4
1640611410000|2021-12-27 13:23:30|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|2
1640611420000|2021-12-27 13:23:40|963|958|962.2|957.2|963|958|962.1|957.1|10
1640611430000|2021-12-27 13:23:50|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|3
1640611440000|2021-12-27 13:24:00|962.2|957.2|960.4|955.4|962.2|957.2|960.4|955.4|12
1640611450000|2021-12-27 13:24:10|960.5|955.5|961|956|961.1|956.1|960.5|955.5|7
1640611460000|2021-12-27 13:24:20|960.9|955.9|961.4|956.4|961.4|956.4|960.8|955.8|6
1640611470000|2021-12-27 13:24:30|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|2
1640611480000|2021-12-27 13:24:40|961.2|956.2|961.4|956.4|961.4|956.4|961.2|956.2|2
1640611490000|2021-12-27 13:24:50|961.1|956.1|961.1|956.1|961.2|956.2|961|956|5
1640611500000|2021-12-27 13:25:00|961|956|960.9|955.9|961|956|960.9|955.9|4
1640611510000|2021-12-27 13:25:10|961|956|962|957|962|957|960.9|955.9|15
1640611520000|2021-12-27 13:25:20|962.1|957.1|961.9|956.9|962.3|957.3|961.9|956.9|11
1640611530000|2021-12-27 13:25:30|962|957|962.3|957.3|962.3|957.3|962|957|6
1640611540000|2021-12-27 13:25:40|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|8
1640611550000|2021-12-27 13:25:50|962.2|957.2|961.7|956.7|962.2|957.2|961.7|956.7|8
1640611560000|2021-12-27 13:26:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640611570000|2021-12-27 13:26:10|961.7|956.7|960.7|955.7|961.7|956.7|960.7|955.7|8
1640611580000|2021-12-27 13:26:20|960.9|955.9|961.5|956.5|961.5|956.5|960.9|955.9|14
1640611590000|2021-12-27 13:26:30|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1640611610000|2021-12-27 13:26:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1640611620000|2021-12-27 13:27:00|961.1|956.1|960.8|955.8|961.1|956.1|960.8|955.8|4
1640611630000|2021-12-27 13:27:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1640611640000|2021-12-27 13:27:20|961|956|960.8|955.8|961|956|960.7|955.7|8
1640611650000|2021-12-27 13:27:30|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1640611660000|2021-12-27 13:27:40|961|956|960.8|955.8|961.1|956.1|960.8|955.8|4
1640611670000|2021-12-27 13:27:50|960.7|955.7|960.3|955.3|960.7|955.7|960.3|955.3|9
1640611680000|2021-12-27 13:28:00|960.1|955.1|960.1|955.1|960.2|955.2|960|955|9
1640611690000|2021-12-27 13:28:10|960|955|960|955|960.3|955.3|959.9|954.9|7
1640611700000|2021-12-27 13:28:20|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1640611710000|2021-12-27 13:28:30|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1640611720000|2021-12-27 13:28:40|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1640611730000|2021-12-27 13:28:50|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|2
1640611740000|2021-12-27 13:29:00|959.8|954.8|959.6|954.6|960|955|959.6|954.6|13
1640611750000|2021-12-27 13:29:10|959.5|954.5|958.6|953.6|959.5|954.5|958.6|953.6|10
1640611760000|2021-12-27 13:29:20|958.7|953.7|959|954|959.4|954.4|958.7|953.7|14
1640611770000|2021-12-27 13:29:30|958.9|953.9|959.2|954.2|959.2|954.2|958.9|953.9|6
1640611780000|2021-12-27 13:29:40|959.4|954.4|959.7|954.7|959.7|954.7|959.3|954.3|6
1640611790000|2021-12-27 13:29:50|959.8|954.8|959.8|954.8|959.9|954.9|959.7|954.7|7
1640611800000|2021-12-27 13:30:00|960.1|955.1|959.5|954.5|960.3|955.3|959.4|954.4|14
1640611810000|2021-12-27 13:30:10|959.2|954.2|959.1|954.1|959.2|954.2|958.9|953.9|6
1640611820000|2021-12-27 13:30:20|959.2|954.2|958.8|953.8|959.2|954.2|958.8|953.8|12
1640611830000|2021-12-27 13:30:30|959.3|954.3|959.8|954.8|959.8|954.8|959.3|954.3|7
1640611840000|2021-12-27 13:30:40|959.9|954.9|960|955|960|955|959.9|954.9|8
1640611850000|2021-12-27 13:30:50|960.1|955.1|960.2|955.2|960.3|955.3|960.1|955.1|11
1640611860000|2021-12-27 13:31:00|960.1|955.1|959.6|954.6|960.1|955.1|959.4|954.4|15
1640611870000|2021-12-27 13:31:10|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|5
1640611880000|2021-12-27 13:31:20|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|2
1640611890000|2021-12-27 13:31:30|959.4|954.4|958.7|953.7|959.4|954.4|958.6|953.6|16
1640611900000|2021-12-27 13:31:40|958.9|953.9|958.7|953.7|958.9|953.9|958.5|953.5|10
1640611910000|2021-12-27 13:31:50|958.6|953.6|959|954|959|954|958.6|953.6|4
1640611920000|2021-12-27 13:32:00|959.1|954.1|959.3|954.3|959.5|954.5|959|954|10
1640611930000|2021-12-27 13:32:10|959.4|954.4|958.9|953.9|959.5|954.5|958.9|953.9|12
1640611940000|2021-12-27 13:32:20|959|954|958.9|953.9|959|954|958.8|953.8|6
1640611950000|2021-12-27 13:32:30|958.8|953.8|959.2|954.2|959.2|954.2|958.7|953.7|7
1640611960000|2021-12-27 13:32:40|959.3|954.3|959.9|954.9|959.9|954.9|959.3|954.3|7
1640611970000|2021-12-27 13:32:50|959.8|954.8|960|955|960.2|955.2|959.8|954.8|6
1640611980000|2021-12-27 13:33:00|959.7|954.7|960.1|955.1|960.2|955.2|959.3|954.3|9
1640611990000|2021-12-27 13:33:10|960.2|955.2|959.7|954.7|960.2|955.2|959.6|954.6|21
1640612000000|2021-12-27 13:33:20|959.6|954.6|959.4|954.4|959.9|954.9|959.4|954.4|16
1640612010000|2021-12-27 13:33:30|959.5|954.5|959.1|954.1|959.5|954.5|959.1|954.1|7
1640612020000|2021-12-27 13:33:40|959.2|954.2|959.8|954.8|959.8|954.8|959.2|954.2|6
1640612030000|2021-12-27 13:33:50|959.9|954.9|960.5|955.5|960.5|955.5|959.8|954.8|5
1640612040000|2021-12-27 13:34:00|960.7|955.7|959.4|954.4|960.7|955.7|959.4|954.4|14
1640612050000|2021-12-27 13:34:10|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|4
1640612060000|2021-12-27 13:34:20|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|2
1640612070000|2021-12-27 13:34:30|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1640612080000|2021-12-27 13:34:40|959.8|954.8|959.4|954.4|959.8|954.8|959.4|954.4|5
1640612090000|2021-12-27 13:34:50|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|9
1640612100000|2021-12-27 13:35:00|959.4|954.4|959.4|954.4|959.5|954.5|959.3|954.3|9
1640612110000|2021-12-27 13:35:10|959.5|954.5|960.3|955.3|960.3|955.3|959.4|954.4|8
1640612120000|2021-12-27 13:35:20|960.4|955.4|959.6|954.6|960.4|955.4|959.6|954.6|7
1640612130000|2021-12-27 13:35:30|959.7|954.7|960.1|955.1|960.1|955.1|959.7|954.7|4
1640612140000|2021-12-27 13:35:40|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1640612150000|2021-12-27 13:35:50|960.3|955.3|960.5|955.5|960.5|955.5|960.2|955.2|8
1640612160000|2021-12-27 13:36:00|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|4
1640612170000|2021-12-27 13:36:10|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|5
1640612180000|2021-12-27 13:36:20|960.8|955.8|960.7|955.7|961|956|960.7|955.7|13
1640612190000|2021-12-27 13:36:30|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|3
1640612200000|2021-12-27 13:36:40|960.6|955.6|960.7|955.7|960.7|955.7|960.4|955.4|8
1640612210000|2021-12-27 13:36:50|960.6|955.6|961.5|956.5|961.5|956.5|960.6|955.6|8
1640612220000|2021-12-27 13:37:00|961.3|956.3|961.5|956.5|961.8|956.8|961.3|956.3|11
1640612230000|2021-12-27 13:37:10|961.7|956.7|961.9|956.9|961.9|956.9|961.4|956.4|6
1640612240000|2021-12-27 13:37:20|962|957|961.7|956.7|962|957|961.5|956.5|11
1640612250000|2021-12-27 13:37:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|5
1640612260000|2021-12-27 13:37:40|961.9|956.9|962.5|957.5|962.5|957.5|961.8|956.8|9
1640612270000|2021-12-27 13:37:50|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|6
1640612280000|2021-12-27 13:38:00|962.6|957.6|962.3|957.3|962.8|957.8|962.3|957.3|8
1640612290000|2021-12-27 13:38:10|962.4|957.4|962.3|957.3|962.5|957.5|962.2|957.2|9
1640612300000|2021-12-27 13:38:20|962.5|957.5|962.3|957.3|962.5|957.5|962.2|957.2|7
1640612310000|2021-12-27 13:38:30|962.2|957.2|961.9|956.9|962.2|957.2|961.9|956.9|3
1640612320000|2021-12-27 13:38:40|962|957|962.4|957.4|962.4|957.4|962|957|4
1640612330000|2021-12-27 13:38:50|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|4
1640612340000|2021-12-27 13:39:00|962.3|957.3|962.2|957.2|962.7|957.7|962.2|957.2|6
1640612350000|2021-12-27 13:39:10|962.3|957.3|962.4|957.4|962.6|957.6|962.3|957.3|10
1640612360000|2021-12-27 13:39:20|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|3
1640612370000|2021-12-27 13:39:30|962.5|957.5|962.7|957.7|962.8|957.8|962.5|957.5|9
1640612380000|2021-12-27 13:39:40|962.6|957.6|962.5|957.5|963|958|962.3|957.3|9
1640612390000|2021-12-27 13:39:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1640612400000|2021-12-27 13:40:00|962.8|957.8|962.4|957.4|962.8|957.8|962.4|957.4|13
1640612410000|2021-12-27 13:40:10|962.3|957.3|962|957|962.4|957.4|962|957|6
1640612420000|2021-12-27 13:40:20|961.9|956.9|961.5|956.5|962.1|957.1|961.5|956.5|10
1640612430000|2021-12-27 13:40:30|961.6|956.6|961.6|956.6|961.8|956.8|961.5|956.5|9
1640612440000|2021-12-27 13:40:40|961.7|956.7|962.1|957.1|962.3|957.3|961.7|956.7|7
1640612450000|2021-12-27 13:40:50|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|3
1640612460000|2021-12-27 13:41:00|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|5
1640612470000|2021-12-27 13:41:10|963|958|962.8|957.8|963|958|962.8|957.8|2
1640612480000|2021-12-27 13:41:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640612490000|2021-12-27 13:41:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640612500000|2021-12-27 13:41:40|962.8|957.8|963.3|958.3|963.3|958.3|962.8|957.8|5
1640612510000|2021-12-27 13:41:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|5
1640612520000|2021-12-27 13:42:00|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|2
1640612550000|2021-12-27 13:42:30|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640612560000|2021-12-27 13:42:40|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|6
1640612570000|2021-12-27 13:42:50|963.2|958.2|963.1|958.1|963.3|958.3|962.9|957.9|10
1640612580000|2021-12-27 13:43:00|962.9|957.9|962.5|957.5|962.9|957.9|962.5|957.5|3
1640612590000|2021-12-27 13:43:10|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640612600000|2021-12-27 13:43:20|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|2
1640612610000|2021-12-27 13:43:30|962|957|962|957|962|957|962|957|1
1640612620000|2021-12-27 13:43:40|961.7|956.7|962.3|957.3|962.4|957.4|961.7|956.7|12
1640612630000|2021-12-27 13:43:50|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|8
1640612640000|2021-12-27 13:44:00|962.4|957.4|961.7|956.7|962.4|957.4|961.7|956.7|10
1640612650000|2021-12-27 13:44:10|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1640612660000|2021-12-27 13:44:20|962.1|957.1|962.1|957.1|962.2|957.2|962|957|7
1640612670000|2021-12-27 13:44:30|962.2|957.2|962.8|957.8|962.8|957.8|962.1|957.1|13
1640612680000|2021-12-27 13:44:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640612690000|2021-12-27 13:44:50|962.9|957.9|963.3|958.3|963.3|958.3|962.9|957.9|3
1640612700000|2021-12-27 13:45:00|963.2|958.2|963.4|958.4|963.7|958.7|963.2|958.2|8
1640612720000|2021-12-27 13:45:20|963.5|958.5|964.5|959.5|964.5|959.5|963.5|958.5|12
1640612730000|2021-12-27 13:45:30|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|9
1640612740000|2021-12-27 13:45:40|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|3
1640612750000|2021-12-27 13:45:50|964.4|959.4|964.5|959.5|964.6|959.6|964.4|959.4|6
1640612760000|2021-12-27 13:46:00|964.6|959.6|964.6|959.6|964.9|959.9|964.5|959.5|9
1640612770000|2021-12-27 13:46:10|964.5|959.5|963.8|958.8|964.5|959.5|963.7|958.7|6
1640612780000|2021-12-27 13:46:20|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1640612790000|2021-12-27 13:46:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640612800000|2021-12-27 13:46:40|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640612810000|2021-12-27 13:46:50|963.9|958.9|964.2|959.2|964.2|959.2|963.9|958.9|3
1640612820000|2021-12-27 13:47:00|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1640612830000|2021-12-27 13:47:10|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640612840000|2021-12-27 13:47:20|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1640612850000|2021-12-27 13:47:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640612860000|2021-12-27 13:47:40|964.5|959.5|964.9|959.9|964.9|959.9|964.5|959.5|4
1640612870000|2021-12-27 13:47:50|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1640612880000|2021-12-27 13:48:00|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|6
1640612890000|2021-12-27 13:48:10|964.2|959.2|963.9|958.9|964.2|959.2|963.8|958.8|5
1640612900000|2021-12-27 13:48:20|964.2|959.2|964.2|959.2|964.2|959.2|964.2|959.2|1
1640612910000|2021-12-27 13:48:30|964.1|959.1|964|959|964.1|959.1|964|959|2
1640612920000|2021-12-27 13:48:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1640612930000|2021-12-27 13:48:50|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1640612940000|2021-12-27 13:49:00|964.6|959.6|964.6|959.6|964.8|959.8|964.6|959.6|11
1640612950000|2021-12-27 13:49:10|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640612960000|2021-12-27 13:49:20|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|12
1640612970000|2021-12-27 13:49:30|964.4|959.4|964.4|959.4|964.4|959.4|964.2|959.2|14
1640612980000|2021-12-27 13:49:40|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|5
1640612990000|2021-12-27 13:49:50|964.5|959.5|964.9|959.9|964.9|959.9|964.4|959.4|7
1640613000000|2021-12-27 13:50:00|964.4|959.4|964.1|959.1|964.5|959.5|964.1|959.1|9
1640613010000|2021-12-27 13:50:10|964|959|963.8|958.8|964|959|963.8|958.8|2
1640613030000|2021-12-27 13:50:30|963.9|958.9|964.2|959.2|964.2|959.2|963.8|958.8|7
1640613040000|2021-12-27 13:50:40|964.1|959.1|964.1|959.1|964.1|959.1|964|959|7
1640613050000|2021-12-27 13:50:50|964|959|964.1|959.1|964.1|959.1|964|959|2
1640613060000|2021-12-27 13:51:00|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|14
1640613070000|2021-12-27 13:51:10|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|9
1640613080000|2021-12-27 13:51:20|964.5|959.5|964.4|959.4|964.5|959.5|964.4|959.4|2
1640613090000|2021-12-27 13:51:30|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|9
1640613100000|2021-12-27 13:51:40|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|3
1640613110000|2021-12-27 13:51:50|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|3
1640613120000|2021-12-27 13:52:00|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|2
1640613130000|2021-12-27 13:52:10|965.1|960.1|964.8|959.8|965.1|960.1|964.8|959.8|3
1640613140000|2021-12-27 13:52:20|964.7|959.7|964.7|959.7|964.7|959.7|964.4|959.4|7
1640613150000|2021-12-27 13:52:30|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|13
1640613160000|2021-12-27 13:52:40|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|9
1640613170000|2021-12-27 13:52:50|964.6|959.6|964.5|959.5|964.7|959.7|964.5|959.5|4
1640613180000|2021-12-27 13:53:00|964.6|959.6|964.3|959.3|964.6|959.6|964.3|959.3|3
1640613190000|2021-12-27 13:53:10|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|13
1640613200000|2021-12-27 13:53:20|964.2|959.2|964.2|959.2|964.3|959.3|964.2|959.2|3
1640613210000|2021-12-27 13:53:30|964.3|959.3|964|959|964.3|959.3|964|959|4
1640613220000|2021-12-27 13:53:40|963.8|958.8|963.4|958.4|963.8|958.8|963.4|958.4|4
1640613230000|2021-12-27 13:53:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1640613240000|2021-12-27 13:54:00|963.4|958.4|963.1|958.1|963.5|958.5|963.1|958.1|5
1640613250000|2021-12-27 13:54:10|963|958|962.8|957.8|963.1|958.1|962.8|957.8|8
1640613260000|2021-12-27 13:54:20|962.9|957.9|963|958|963|958|962.9|957.9|2
1640613270000|2021-12-27 13:54:30|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1640613280000|2021-12-27 13:54:40|963|958|963|958|963|958|963|958|1
1640613290000|2021-12-27 13:54:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640613300000|2021-12-27 13:55:00|963|958|963|958|963|958|963|958|1
1640613320000|2021-12-27 13:55:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640613330000|2021-12-27 13:55:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1640613350000|2021-12-27 13:55:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640613360000|2021-12-27 13:56:00|962.4|957.4|962.1|957.1|962.4|957.4|962.1|957.1|13
1640613370000|2021-12-27 13:56:10|962|957|961.3|956.3|962|957|961.3|956.3|13
1640613380000|2021-12-27 13:56:20|961.1|956.1|960.9|955.9|961.1|956.1|960.8|955.8|8
1640613390000|2021-12-27 13:56:30|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|4
1640613400000|2021-12-27 13:56:40|961.3|956.3|961.1|956.1|961.4|956.4|961.1|956.1|5
1640613410000|2021-12-27 13:56:50|961|956|961.1|956.1|961.1|956.1|960.9|955.9|6
1640613420000|2021-12-27 13:57:00|961|956|961.8|956.8|961.8|956.8|961|956|5
1640613430000|2021-12-27 13:57:10|962|957|961.7|956.7|962|957|961.7|956.7|6
1640613440000|2021-12-27 13:57:20|961.8|956.8|961.8|956.8|961.9|956.9|961.7|956.7|7
1640613450000|2021-12-27 13:57:30|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1640613460000|2021-12-27 13:57:40|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|6
1640613470000|2021-12-27 13:57:50|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|6
1640613480000|2021-12-27 13:58:00|961.8|956.8|962|957|962|957|961.8|956.8|2
1640613490000|2021-12-27 13:58:10|961.7|956.7|961.9|956.9|961.9|956.9|961.6|956.6|5
1640613500000|2021-12-27 13:58:20|962|957|961.9|956.9|962|957|961.9|956.9|2
1640613510000|2021-12-27 13:58:30|962|957|962|957|962.1|957.1|961.9|956.9|7
1640613520000|2021-12-27 13:58:40|962.1|957.1|962.4|957.4|962.4|957.4|962|957|7
1640613530000|2021-12-27 13:58:50|962.5|957.5|962.5|957.5|962.7|957.7|962.5|957.5|3
1640613540000|2021-12-27 13:59:00|962.6|957.6|963|958|963|958|962.6|957.6|4
1640613550000|2021-12-27 13:59:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1640613560000|2021-12-27 13:59:20|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|4
1640613570000|2021-12-27 13:59:30|963|958|963|958|963.1|958.1|962.9|957.9|10
1640613580000|2021-12-27 13:59:40|963.1|958.1|963.1|958.1|963.2|958.2|963|958|12
1640613590000|2021-12-27 13:59:50|963.3|958.3|963.4|958.4|963.5|958.5|963.2|958.2|8
1640613600000|2021-12-27 14:00:00|963.5|958.5|962.2|957.2|964.1|959.1|962.2|957.2|20
1640613610000|2021-12-27 14:00:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|6
1640613620000|2021-12-27 14:00:20|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|10
1640613630000|2021-12-27 14:00:30|962.1|957.1|962.5|957.5|962.5|957.5|962.1|957.1|3
1640613640000|2021-12-27 14:00:40|962.4|957.4|962.2|957.2|962.5|957.5|962.2|957.2|9
1640613650000|2021-12-27 14:00:50|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|5
1640613660000|2021-12-27 14:01:00|962.4|957.4|961.9|956.9|962.6|957.6|961.9|956.9|16
1640613670000|2021-12-27 14:01:10|962|957|961.6|956.6|962|957|961.6|956.6|11
1640613680000|2021-12-27 14:01:20|961.8|956.8|961.9|956.9|962|957|961.7|956.7|9
1640613690000|2021-12-27 14:01:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|4
1640613700000|2021-12-27 14:01:40|961.8|956.8|961.8|956.8|962|957|961.8|956.8|9
1640613710000|2021-12-27 14:01:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1640613720000|2021-12-27 14:02:00|961.6|956.6|962.6|957.6|962.6|957.6|961.6|956.6|10
1640613740000|2021-12-27 14:02:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640613780000|2021-12-27 14:03:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640613790000|2021-12-27 14:03:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640613810000|2021-12-27 14:03:30|962.5|957.5|963|958|963.1|958.1|962.5|957.5|8
1640613830000|2021-12-27 14:03:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640613840000|2021-12-27 14:04:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640613850000|2021-12-27 14:04:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640613860000|2021-12-27 14:04:20|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1640613870000|2021-12-27 14:04:30|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1640613900000|2021-12-27 14:05:00|962.5|957.5|961.8|956.8|962.5|957.5|961.8|956.8|11
1640613910000|2021-12-27 14:05:10|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|3
1640613920000|2021-12-27 14:05:20|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1640613930000|2021-12-27 14:05:30|961.7|956.7|961.9|956.9|962|957|961.6|956.6|6
1640613940000|2021-12-27 14:05:40|962|957|962.3|957.3|962.3|957.3|962|957|4
1640613950000|2021-12-27 14:05:50|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640613960000|2021-12-27 14:06:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640613970000|2021-12-27 14:06:10|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1640613980000|2021-12-27 14:06:20|962.4|957.4|961.9|956.9|962.4|957.4|961.9|956.9|4
1640613990000|2021-12-27 14:06:30|962|957|962|957|962|957|961.9|956.9|3
1640614000000|2021-12-27 14:06:40|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|5
1640614010000|2021-12-27 14:06:50|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|4
1640614020000|2021-12-27 14:07:00|962.4|957.4|962|957|962.4|957.4|962|957|9
1640614030000|2021-12-27 14:07:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1640614040000|2021-12-27 14:07:20|962.3|957.3|962.2|957.2|962.5|957.5|962.2|957.2|7
1640614050000|2021-12-27 14:07:30|962.1|957.1|961.9|956.9|962.2|957.2|961.9|956.9|5
1640614060000|2021-12-27 14:07:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|5
1640614070000|2021-12-27 14:07:50|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|3
1640614080000|2021-12-27 14:08:00|961.9|956.9|961.6|956.6|961.9|956.9|961.4|956.4|17
1640614090000|2021-12-27 14:08:10|961.5|956.5|961.2|956.2|961.6|956.6|961.2|956.2|7
1640614100000|2021-12-27 14:08:20|961.3|956.3|961.4|956.4|961.5|956.5|961.2|956.2|8
1640614110000|2021-12-27 14:08:30|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1640614120000|2021-12-27 14:08:40|961.6|956.6|961.8|956.8|961.8|956.8|961.5|956.5|4
1640614140000|2021-12-27 14:09:00|962|957|962.1|957.1|962.2|957.2|962|957|3
1640614150000|2021-12-27 14:09:10|962|957|962.1|957.1|962.1|957.1|962|957|4
1640614160000|2021-12-27 14:09:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640614170000|2021-12-27 14:09:30|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640614180000|2021-12-27 14:09:40|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|9
1640614190000|2021-12-27 14:09:50|962.9|957.9|962.5|957.5|962.9|957.9|962.5|957.5|2
1640614200000|2021-12-27 14:10:00|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640614210000|2021-12-27 14:10:10|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|4
1640614220000|2021-12-27 14:10:20|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640614230000|2021-12-27 14:10:30|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|6
1640614240000|2021-12-27 14:10:40|962.6|957.6|962.5|957.5|962.8|957.8|962.5|957.5|9
1640614250000|2021-12-27 14:10:50|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|4
1640614260000|2021-12-27 14:11:00|962.3|957.3|961.9|956.9|962.3|957.3|961.8|956.8|9
1640614270000|2021-12-27 14:11:10|961.8|956.8|961.7|956.7|962|957|961.7|956.7|5
1640614280000|2021-12-27 14:11:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1640614290000|2021-12-27 14:11:30|961.6|956.6|961.3|956.3|961.6|956.6|961.2|956.2|12
1640614300000|2021-12-27 14:11:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1640614310000|2021-12-27 14:11:50|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|8
1640614320000|2021-12-27 14:12:00|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1640614340000|2021-12-27 14:12:20|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1640614350000|2021-12-27 14:12:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1640614360000|2021-12-27 14:12:40|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|7
1640614370000|2021-12-27 14:12:50|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1640614410000|2021-12-27 14:13:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1640614420000|2021-12-27 14:13:40|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|4
1640614440000|2021-12-27 14:14:00|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1640614450000|2021-12-27 14:14:10|961|956|961|956|961|956|960.9|955.9|5
1640614460000|2021-12-27 14:14:20|960.9|955.9|961.3|956.3|961.3|956.3|960.9|955.9|7
1640614470000|2021-12-27 14:14:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1640614480000|2021-12-27 14:14:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|8
1640614490000|2021-12-27 14:14:50|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1640614500000|2021-12-27 14:15:00|961.6|956.6|962.1|957.1|962.1|957.1|961.6|956.6|10
1640614510000|2021-12-27 14:15:10|962|957|962.1|957.1|962.1|957.1|962|957|2
1640614530000|2021-12-27 14:15:30|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640614540000|2021-12-27 14:15:40|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|4
1640614550000|2021-12-27 14:15:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640614560000|2021-12-27 14:16:00|962.3|957.3|962|957|962.3|957.3|962|957|3
1640614570000|2021-12-27 14:16:10|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|3
1640614580000|2021-12-27 14:16:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1640614590000|2021-12-27 14:16:30|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1640614600000|2021-12-27 14:16:40|961.5|956.5|961.9|956.9|961.9|956.9|961.5|956.5|5
1640614610000|2021-12-27 14:16:50|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|8
1640614620000|2021-12-27 14:17:00|961.8|956.8|962.2|957.2|962.3|957.3|961.8|956.8|9
1640614640000|2021-12-27 14:17:20|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|2
1640614650000|2021-12-27 14:17:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1640614660000|2021-12-27 14:17:40|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1640614670000|2021-12-27 14:17:50|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1640614680000|2021-12-27 14:18:00|961.3|956.3|961.1|956.1|961.4|956.4|961.1|956.1|7
1640614690000|2021-12-27 14:18:10|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|8
1640614700000|2021-12-27 14:18:20|961|956|961|956|961|956|961|956|1
1640614710000|2021-12-27 14:18:30|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1640614720000|2021-12-27 14:18:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1640614730000|2021-12-27 14:18:50|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1640614740000|2021-12-27 14:19:00|960.7|955.7|960.9|955.9|960.9|955.9|960.7|955.7|7
1640614750000|2021-12-27 14:19:10|960.8|955.8|960.8|955.8|960.9|955.9|960.7|955.7|7
1640614760000|2021-12-27 14:19:20|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|8
1640614770000|2021-12-27 14:19:30|960.7|955.7|960.9|955.9|960.9|955.9|960.7|955.7|4
1640614780000|2021-12-27 14:19:40|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1640614790000|2021-12-27 14:19:50|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|11
1640614800000|2021-12-27 14:20:00|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1640614820000|2021-12-27 14:20:20|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1640614840000|2021-12-27 14:20:40|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|4
1640614850000|2021-12-27 14:20:50|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1640614860000|2021-12-27 14:21:00|961.5|956.5|961.8|956.8|961.8|956.8|961.5|956.5|9
1640614870000|2021-12-27 14:21:10|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|3
1640614890000|2021-12-27 14:21:30|961.8|956.8|961.8|956.8|961.8|956.8|961.7|956.7|5
1640614900000|2021-12-27 14:21:40|962.1|957.1|962.3|957.3|962.3|957.3|962.1|957.1|3
1640614910000|2021-12-27 14:21:50|962.4|957.4|962.5|957.5|962.5|957.5|962.3|957.3|6
1640614920000|2021-12-27 14:22:00|962.6|957.6|963.1|958.1|963.1|958.1|962.6|957.6|7
1640614930000|2021-12-27 14:22:10|963.2|958.2|963|958|963.2|958.2|963|958|3
1640614940000|2021-12-27 14:22:20|963.1|958.1|962.7|957.7|963.1|958.1|962.7|957.7|6
1640614950000|2021-12-27 14:22:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640614960000|2021-12-27 14:22:40|962.2|957.2|962.3|957.3|962.3|957.3|962|957|9
1640614970000|2021-12-27 14:22:50|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1640614980000|2021-12-27 14:23:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|6
1640614990000|2021-12-27 14:23:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|6
1640615010000|2021-12-27 14:23:30|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|11
1640615020000|2021-12-27 14:23:40|962.5|957.5|962.2|957.2|962.5|957.5|962.1|957.1|6
1640615030000|2021-12-27 14:23:50|962.1|957.1|962.3|957.3|962.4|957.4|962.1|957.1|7
1640615040000|2021-12-27 14:24:00|962.4|957.4|962.5|957.5|962.5|957.5|962.4|957.4|8
1640615060000|2021-12-27 14:24:20|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640615070000|2021-12-27 14:24:30|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|7
1640615080000|2021-12-27 14:24:40|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1640615090000|2021-12-27 14:24:50|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1640615100000|2021-12-27 14:25:00|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1640615110000|2021-12-27 14:25:10|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1640615120000|2021-12-27 14:25:20|962.7|957.7|962.7|957.7|962.7|957.7|962.5|957.5|6
1640615130000|2021-12-27 14:25:30|962.6|957.6|963|958|963|958|962.6|957.6|8
1640615140000|2021-12-27 14:25:40|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|7
1640615150000|2021-12-27 14:25:50|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1640615160000|2021-12-27 14:26:00|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|28
1640615180000|2021-12-27 14:26:20|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|2
1640615190000|2021-12-27 14:26:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1640615200000|2021-12-27 14:26:40|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|4
1640615210000|2021-12-27 14:26:50|963|958|962.9|957.9|963|958|962.9|957.9|2
1640615220000|2021-12-27 14:27:00|962.8|957.8|962.6|957.6|962.9|957.9|962.6|957.6|5
1640615230000|2021-12-27 14:27:10|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640615240000|2021-12-27 14:27:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640615250000|2021-12-27 14:27:30|962.4|957.4|962.9|957.9|962.9|957.9|962.4|957.4|8
1640615260000|2021-12-27 14:27:40|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1640615270000|2021-12-27 14:27:50|962.9|957.9|963|958|963|958|962.9|957.9|2
1640615280000|2021-12-27 14:28:00|962.9|957.9|962.4|957.4|962.9|957.9|962.4|957.4|7
1640615290000|2021-12-27 14:28:10|962.5|957.5|962.7|957.7|962.7|957.7|962.4|957.4|6
1640615300000|2021-12-27 14:28:20|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640615310000|2021-12-27 14:28:30|962.6|957.6|962.8|957.8|962.8|957.8|962.5|957.5|7
1640615320000|2021-12-27 14:28:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640615330000|2021-12-27 14:28:50|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|7
1640615340000|2021-12-27 14:29:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640615350000|2021-12-27 14:29:10|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640615360000|2021-12-27 14:29:20|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1640615370000|2021-12-27 14:29:30|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1640615380000|2021-12-27 14:29:40|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1640615390000|2021-12-27 14:29:50|962.2|957.2|962.6|957.6|962.6|957.6|962.2|957.2|10
1640615400000|2021-12-27 14:30:00|962.7|957.7|962.4|957.4|962.8|957.8|962.3|957.3|14
1640615410000|2021-12-27 14:30:10|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|6
1640615420000|2021-12-27 14:30:20|962.5|957.5|962.3|957.3|962.8|957.8|962.3|957.3|15
1640615430000|2021-12-27 14:30:30|962.4|957.4|962.3|957.3|962.5|957.5|962.3|957.3|14
1640615440000|2021-12-27 14:30:40|962.6|957.6|962.3|957.3|962.6|957.6|962.2|957.2|8
1640615450000|2021-12-27 14:30:50|962.4|957.4|962.6|957.6|962.7|957.7|962.4|957.4|13
1640615460000|2021-12-27 14:31:00|962.5|957.5|962.5|957.5|962.7|957.7|962.4|957.4|25
1640615470000|2021-12-27 14:31:10|962.6|957.6|963.1|958.1|963.2|958.2|962.6|957.6|11
1640615480000|2021-12-27 14:31:20|963.2|958.2|963.1|958.1|963.4|958.4|963.1|958.1|10
1640615490000|2021-12-27 14:31:30|963|958|963.1|958.1|963.2|958.2|963|958|6
1640615500000|2021-12-27 14:31:40|963.2|958.2|962.9|957.9|963.2|958.2|962.7|957.7|18
1640615510000|2021-12-27 14:31:50|962.8|957.8|962.7|957.7|962.8|957.8|962.5|957.5|12
1640615520000|2021-12-27 14:32:00|962.8|957.8|962.8|957.8|963|958|962.7|957.7|12
1640615530000|2021-12-27 14:32:10|962.5|957.5|962.6|957.6|962.7|957.7|962.4|957.4|8
1640615540000|2021-12-27 14:32:20|962.7|957.7|962.9|957.9|962.9|957.9|962.6|957.6|6
1640615550000|2021-12-27 14:32:30|963|958|963|958|963.1|958.1|963|958|5
1640615560000|2021-12-27 14:32:40|963.1|958.1|963.1|958.1|963.2|958.2|963|958|9
1640615570000|2021-12-27 14:32:50|963|958|962.5|957.5|963|958|962.5|957.5|10
1640615580000|2021-12-27 14:33:00|962.6|957.6|962.2|957.2|962.6|957.6|962.2|957.2|6
1640615590000|2021-12-27 14:33:10|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|10
1640615600000|2021-12-27 14:33:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1640615610000|2021-12-27 14:33:30|962.8|957.8|962.8|957.8|963|958|962.8|957.8|15
1640615620000|2021-12-27 14:33:40|962.9|957.9|963|958|963|958|962.8|957.8|8
1640615630000|2021-12-27 14:33:50|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|11
1640615640000|2021-12-27 14:34:00|963.2|958.2|963.5|958.5|963.5|958.5|963.2|958.2|12
1640615650000|2021-12-27 14:34:10|963.3|958.3|963.5|958.5|963.5|958.5|963.1|958.1|15
1640615660000|2021-12-27 14:34:20|963.9|958.9|963.9|958.9|964|959|963.6|958.6|16
1640615670000|2021-12-27 14:34:30|964|959|963.7|958.7|964|959|963.6|958.6|4
1640615680000|2021-12-27 14:34:40|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|2
1640615690000|2021-12-27 14:34:50|963.5|958.5|963.3|958.3|963.5|958.5|962.9|957.9|16
1640615700000|2021-12-27 14:35:00|963.4|958.4|963.3|958.3|963.4|958.4|963.2|958.2|14
1640615710000|2021-12-27 14:35:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|10
1640615720000|2021-12-27 14:35:20|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|7
1640615730000|2021-12-27 14:35:30|963.5|958.5|963.4|958.4|963.6|958.6|963.3|958.3|8
1640615740000|2021-12-27 14:35:40|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|7
1640615760000|2021-12-27 14:36:00|963.7|958.7|963.8|958.8|963.8|958.8|963.6|958.6|6
1640615770000|2021-12-27 14:36:10|963.6|958.6|963.7|958.7|963.8|958.8|963.6|958.6|6
1640615780000|2021-12-27 14:36:20|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|14
1640615790000|2021-12-27 14:36:30|963.7|958.7|963.6|958.6|963.9|958.9|963.5|958.5|7
1640615800000|2021-12-27 14:36:40|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|8
1640615810000|2021-12-27 14:36:50|963.5|958.5|963.7|958.7|963.8|958.8|963.5|958.5|9
1640615820000|2021-12-27 14:37:00|963.6|958.6|963.9|958.9|964|959|963.5|958.5|15
1640615830000|2021-12-27 14:37:10|964|959|964.2|959.2|964.2|959.2|963.9|958.9|8
1640615840000|2021-12-27 14:37:20|963.9|958.9|964|959|964|959|963.9|958.9|6
1640615850000|2021-12-27 14:37:30|963.9|958.9|964.2|959.2|964.2|959.2|963.7|958.7|4
1640615860000|2021-12-27 14:37:40|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1640615880000|2021-12-27 14:38:00|964.2|959.2|964|959|964.2|959.2|963.9|958.9|14
1640615890000|2021-12-27 14:38:10|964.1|959.1|964.6|959.6|964.7|959.7|964.1|959.1|7
1640615900000|2021-12-27 14:38:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640615910000|2021-12-27 14:38:30|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640615920000|2021-12-27 14:38:40|965|960|965|960|965.1|960.1|964.8|959.8|9
1640615930000|2021-12-27 14:38:50|965.1|960.1|965.3|960.3|965.3|960.3|965|960|7
1640615940000|2021-12-27 14:39:00|965.5|960.5|965.6|960.6|965.7|960.7|965.5|960.5|7
1640615950000|2021-12-27 14:39:10|965.5|960.5|965.7|960.7|965.7|960.7|965.5|960.5|9
1640615960000|2021-12-27 14:39:20|965.6|960.6|965.6|960.6|965.8|960.8|965.6|960.6|13
1640615970000|2021-12-27 14:39:30|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|4
1640615980000|2021-12-27 14:39:40|965.7|960.7|966.1|961.1|966.1|961.1|965.6|960.6|4
1640615990000|2021-12-27 14:39:50|966|961|965.7|960.7|966|961|965.6|960.6|14
1640616000000|2021-12-27 14:40:00|966.1|961.1|966|961|966.2|961.2|966|961|11
1640616010000|2021-12-27 14:40:10|966.1|961.1|966.1|961.1|966.2|961.2|966|961|7
1640616020000|2021-12-27 14:40:20|966.2|961.2|966.1|961.1|966.2|961.2|966|961|6
1640616030000|2021-12-27 14:40:30|966.2|961.2|966.1|961.1|966.4|961.4|966|961|20
1640616040000|2021-12-27 14:40:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640616050000|2021-12-27 14:40:50|966.3|961.3|966.6|961.6|966.6|961.6|966.2|961.2|12
1640616060000|2021-12-27 14:41:00|966.5|961.5|966.4|961.4|966.5|961.5|966.1|961.1|13
1640616070000|2021-12-27 14:41:10|966.3|961.3|966.2|961.2|966.4|961.4|966.1|961.1|17
1640616080000|2021-12-27 14:41:20|966|961|966|961|966.1|961.1|966|961|9
1640616090000|2021-12-27 14:41:30|966.1|961.1|966|961|966.1|961.1|966|961|6
1640616100000|2021-12-27 14:41:40|965.9|960.9|965.9|960.9|965.9|960.9|965.5|960.5|15
1640616110000|2021-12-27 14:41:50|965.8|960.8|965.8|960.8|966|961|965.7|960.7|11
1640616120000|2021-12-27 14:42:00|966|961|966|961|966.1|961.1|965.8|960.8|13
1640616130000|2021-12-27 14:42:10|966.1|961.1|965.6|960.6|966.1|961.1|965.6|960.6|15
1640616140000|2021-12-27 14:42:20|965.9|960.9|965.8|960.8|965.9|960.9|965.7|960.7|14
1640616150000|2021-12-27 14:42:30|965.9|960.9|966.1|961.1|966.1|961.1|965.8|960.8|11
1640616160000|2021-12-27 14:42:40|966.2|961.2|966.4|961.4|966.5|961.5|966.1|961.1|9
1640616170000|2021-12-27 14:42:50|966.3|961.3|966.1|961.1|966.3|961.3|966|961|4
1640616180000|2021-12-27 14:43:00|966|961|965.7|960.7|966.1|961.1|965.7|960.7|8
1640616190000|2021-12-27 14:43:10|965.9|960.9|965.6|960.6|965.9|960.9|965.6|960.6|14
1640616200000|2021-12-27 14:43:20|965.7|960.7|965.7|960.7|966|961|965.6|960.6|9
1640616210000|2021-12-27 14:43:30|965.6|960.6|965.8|960.8|965.9|960.9|965.6|960.6|11
1640616220000|2021-12-27 14:43:40|965.7|960.7|966|961|966|961|965.7|960.7|8
1640616230000|2021-12-27 14:43:50|965.9|960.9|965.9|960.9|966|961|965.9|960.9|13
1640616240000|2021-12-27 14:44:00|966|961|966.1|961.1|966.2|961.2|965.9|960.9|18
1640616250000|2021-12-27 14:44:10|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|26
1640616260000|2021-12-27 14:44:20|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|6
1640616270000|2021-12-27 14:44:30|965.6|960.6|965.5|960.5|965.7|960.7|965.4|960.4|10
1640616280000|2021-12-27 14:44:40|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|5
1640616290000|2021-12-27 14:44:50|965.1|960.1|965|960|965.1|960.1|964.9|959.9|5
1640616300000|2021-12-27 14:45:00|965.3|960.3|965.5|960.5|965.7|960.7|965.3|960.3|17
1640616310000|2021-12-27 14:45:10|965.7|960.7|965.7|960.7|965.7|960.7|965.5|960.5|14
1640616320000|2021-12-27 14:45:20|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|6
1640616330000|2021-12-27 14:45:30|965.6|960.6|966.2|961.2|966.2|961.2|965.5|960.5|20
1640616340000|2021-12-27 14:45:40|966.1|961.1|966.4|961.4|966.4|961.4|966|961|7
1640616350000|2021-12-27 14:45:50|966.6|961.6|967.1|962.1|967.1|962.1|966.5|961.5|10
1640616360000|2021-12-27 14:46:00|967.5|962.5|967.8|962.8|967.9|962.9|967.5|962.5|11
1640616370000|2021-12-27 14:46:10|967.7|962.7|967.8|962.8|967.8|962.8|967.5|962.5|7
1640616380000|2021-12-27 14:46:20|967.7|962.7|967.4|962.4|967.7|962.7|967.3|962.3|10
1640616390000|2021-12-27 14:46:30|967.5|962.5|967.2|962.2|967.8|962.8|967.2|962.2|13
1640616400000|2021-12-27 14:46:40|967.1|962.1|967|962|967.2|962.2|967|962|4
1640616410000|2021-12-27 14:46:50|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|5
1640616420000|2021-12-27 14:47:00|966.7|961.7|966.8|961.8|967|962|966.7|961.7|6
1640616430000|2021-12-27 14:47:10|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|12
1640616440000|2021-12-27 14:47:20|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|3
1640616450000|2021-12-27 14:47:30|966.6|961.6|966.9|961.9|967|962|966.5|961.5|17
1640616460000|2021-12-27 14:47:40|967|962|966.8|961.8|967|962|966.7|961.7|6
1640616470000|2021-12-27 14:47:50|966.9|961.9|967.2|962.2|967.2|962.2|966.9|961.9|11
1640616480000|2021-12-27 14:48:00|967.3|962.3|967.1|962.1|967.5|962.5|967|962|10
1640616490000|2021-12-27 14:48:10|967.2|962.2|967.6|962.6|967.6|962.6|967|962|8
1640616510000|2021-12-27 14:48:30|967.7|962.7|967.6|962.6|967.8|962.8|967.6|962.6|8
1640616520000|2021-12-27 14:48:40|967.5|962.5|967.7|962.7|967.7|962.7|967.5|962.5|5
1640616530000|2021-12-27 14:48:50|967.8|962.8|967.4|962.4|967.8|962.8|967.2|962.2|8
1640616540000|2021-12-27 14:49:00|967.3|962.3|967.8|962.8|967.9|962.9|967.3|962.3|16
1640616550000|2021-12-27 14:49:10|967.7|962.7|967.6|962.6|967.8|962.8|967.6|962.6|4
1640616560000|2021-12-27 14:49:20|967.3|962.3|966.6|961.6|967.3|962.3|966.6|961.6|14
1640616570000|2021-12-27 14:49:30|966.5|961.5|966.5|961.5|966.5|961.5|966.2|961.2|8
1640616580000|2021-12-27 14:49:40|966.6|961.6|966.8|961.8|967.3|962.3|966.6|961.6|14
1640616590000|2021-12-27 14:49:50|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|11
1640616600000|2021-12-27 14:50:00|966.8|961.8|966.6|961.6|966.9|961.9|966.5|961.5|10
1640616610000|2021-12-27 14:50:10|966.7|961.7|966.5|961.5|966.8|961.8|966.5|961.5|9
1640616620000|2021-12-27 14:50:20|966.6|961.6|966.9|961.9|966.9|961.9|966.6|961.6|4
1640616630000|2021-12-27 14:50:30|967|962|966.8|961.8|967|962|966.8|961.8|6
1640616640000|2021-12-27 14:50:40|966.9|961.9|966.9|961.9|967|962|966.9|961.9|5
1640616650000|2021-12-27 14:50:50|967|962|967.1|962.1|967.2|962.2|967|962|9
1640616660000|2021-12-27 14:51:00|967.2|962.2|967|962|967.2|962.2|966.8|961.8|10
1640616670000|2021-12-27 14:51:10|967.1|962.1|967.5|962.5|967.7|962.7|967.1|962.1|11
1640616680000|2021-12-27 14:51:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|16
1640616690000|2021-12-27 14:51:30|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|5
1640616700000|2021-12-27 14:51:40|967.7|962.7|967.4|962.4|967.8|962.8|967.4|962.4|6
1640616710000|2021-12-27 14:51:50|967.5|962.5|967|962|967.5|962.5|966.9|961.9|5
1640616720000|2021-12-27 14:52:00|966.9|961.9|966.9|961.9|967|962|966.5|961.5|12
1640616730000|2021-12-27 14:52:10|966.7|961.7|966.7|961.7|966.8|961.8|966.4|961.4|9
1640616740000|2021-12-27 14:52:20|966.8|961.8|966.5|961.5|966.8|961.8|966.5|961.5|3
1640616750000|2021-12-27 14:52:30|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|7
1640616770000|2021-12-27 14:52:50|966.4|961.4|965.9|960.9|966.4|961.4|965.9|960.9|8
1640616780000|2021-12-27 14:53:00|965.8|960.8|965.7|960.7|965.9|960.9|965.6|960.6|12
1640616790000|2021-12-27 14:53:10|965.6|960.6|965.6|960.6|965.7|960.7|965.5|960.5|13
1640616800000|2021-12-27 14:53:20|965.5|960.5|965.3|960.3|965.5|960.5|965.3|960.3|2
1640616810000|2021-12-27 14:53:30|965.2|960.2|965.3|960.3|965.3|960.3|965.2|960.2|10
1640616820000|2021-12-27 14:53:40|965.4|960.4|965.4|960.4|965.5|960.5|965.4|960.4|3
1640616830000|2021-12-27 14:53:50|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|7
1640616840000|2021-12-27 14:54:00|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|7
1640616850000|2021-12-27 14:54:10|964.8|959.8|965.1|960.1|965.1|960.1|964.8|959.8|4
1640616860000|2021-12-27 14:54:20|965|960|964.8|959.8|965|960|964.8|959.8|2
1640616870000|2021-12-27 14:54:30|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|2
1640616880000|2021-12-27 14:54:40|964.9|959.9|964.9|959.9|965|960|964.8|959.8|7
1640616890000|2021-12-27 14:54:50|965|960|965|960|965|960|964.9|959.9|3
1640616900000|2021-12-27 14:55:00|965.1|960.1|965.9|960.9|965.9|960.9|965.1|960.1|10
1640616910000|2021-12-27 14:55:10|965.8|960.8|965.9|960.9|966|961|965.7|960.7|9
1640616920000|2021-12-27 14:55:20|965.8|960.8|965.9|960.9|965.9|960.9|965.7|960.7|6
1640616930000|2021-12-27 14:55:30|965.8|960.8|966|961|966|961|965.8|960.8|22
1640616940000|2021-12-27 14:55:40|965.9|960.9|966|961|966|961|965.9|960.9|2
1640616950000|2021-12-27 14:55:50|966.1|961.1|965.9|960.9|966.1|961.1|965.8|960.8|10
1640616960000|2021-12-27 14:56:00|965.8|960.8|965.8|960.8|966.1|961.1|965.8|960.8|9
1640616970000|2021-12-27 14:56:10|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|6
1640616980000|2021-12-27 14:56:20|965.7|960.7|965.8|960.8|965.8|960.8|965.6|960.6|8
1640616990000|2021-12-27 14:56:30|965.7|960.7|965.5|960.5|965.7|960.7|965.3|960.3|14
1640617000000|2021-12-27 14:56:40|965.6|960.6|965.3|960.3|965.6|960.6|965.3|960.3|6
1640617010000|2021-12-27 14:56:50|965.1|960.1|964.5|959.5|965.1|960.1|964.5|959.5|4
1640617020000|2021-12-27 14:57:00|964.3|959.3|964.3|959.3|964.4|959.4|964.1|959.1|9
1640617030000|2021-12-27 14:57:10|964.2|959.2|964.4|959.4|964.5|959.5|964|959|13
1640617040000|2021-12-27 14:57:20|964.3|959.3|964.3|959.3|964.5|959.5|964.3|959.3|12
1640617050000|2021-12-27 14:57:30|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|11
1640617060000|2021-12-27 14:57:40|964.5|959.5|964.6|959.6|964.6|959.6|964.3|959.3|8
1640617070000|2021-12-27 14:57:50|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|2
1640617080000|2021-12-27 14:58:00|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|4
1640617090000|2021-12-27 14:58:10|964.4|959.4|964.3|959.3|964.5|959.5|964.3|959.3|3
1640617100000|2021-12-27 14:58:20|964.1|959.1|964|959|964.2|959.2|964|959|6
1640617110000|2021-12-27 14:58:30|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|3
1640617120000|2021-12-27 14:58:40|964|959|963.8|958.8|964|959|963.8|958.8|5
1640617130000|2021-12-27 14:58:50|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640617140000|2021-12-27 14:59:00|963.8|958.8|963.5|958.5|963.8|958.8|963.5|958.5|6
1640617150000|2021-12-27 14:59:10|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640617160000|2021-12-27 14:59:20|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640617170000|2021-12-27 14:59:30|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640617180000|2021-12-27 14:59:40|963.9|958.9|964|959|964|959|963.8|958.8|6
1640617190000|2021-12-27 14:59:50|963.9|958.9|964.2|959.2|964.2|959.2|963.9|958.9|5
1640617200000|2021-12-27 15:00:00|964.3|959.3|963.9|958.9|964.4|959.4|963.9|958.9|20
1640617210000|2021-12-27 15:00:10|964|959|964.2|959.2|964.3|959.3|964|959|6
1640617220000|2021-12-27 15:00:20|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|16
1640617230000|2021-12-27 15:00:30|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|7
1640617240000|2021-12-27 15:00:40|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1640617250000|2021-12-27 15:00:50|964.6|959.6|964.7|959.7|964.7|959.7|964.6|959.6|6
1640617260000|2021-12-27 15:01:00|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|2
1640617270000|2021-12-27 15:01:10|964.6|959.6|964.5|959.5|964.6|959.6|964.5|959.5|2
1640617280000|2021-12-27 15:01:20|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|11
1640617290000|2021-12-27 15:01:30|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640617300000|2021-12-27 15:01:40|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640617310000|2021-12-27 15:01:50|964.7|959.7|965.3|960.3|965.3|960.3|964.7|959.7|4
1640617320000|2021-12-27 15:02:00|965.4|960.4|965.2|960.2|965.7|960.7|965.2|960.2|14
1640617330000|2021-12-27 15:02:10|965.4|960.4|966.2|961.2|966.2|961.2|965.4|960.4|12
1640617340000|2021-12-27 15:02:20|966.1|961.1|966.1|961.1|966.2|961.2|965.9|960.9|11
1640617350000|2021-12-27 15:02:30|966.2|961.2|965.8|960.8|966.2|961.2|965.7|960.7|12
1640617360000|2021-12-27 15:02:40|965.9|960.9|966|961|966|961|965.9|960.9|10
1640617370000|2021-12-27 15:02:50|965.9|960.9|966.3|961.3|966.3|961.3|965.9|960.9|15
1640617380000|2021-12-27 15:03:00|966.4|961.4|966.5|961.5|966.6|961.6|966.4|961.4|12
1640617390000|2021-12-27 15:03:10|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|23
1640617400000|2021-12-27 15:03:20|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|3
1640617410000|2021-12-27 15:03:30|967|962|966.3|961.3|967|962|966.3|961.3|10
1640617420000|2021-12-27 15:03:40|966.4|961.4|966.3|961.3|966.5|961.5|966.2|961.2|17
1640617430000|2021-12-27 15:03:50|966.4|961.4|965.9|960.9|966.4|961.4|965.9|960.9|20
1640617440000|2021-12-27 15:04:00|965.8|960.8|966.1|961.1|966.1|961.1|965.8|960.8|6
1640617450000|2021-12-27 15:04:10|966.2|961.2|966.1|961.1|966.3|961.3|966.1|961.1|7
1640617460000|2021-12-27 15:04:20|966|961|966|961|966.1|961.1|966|961|7
1640617470000|2021-12-27 15:04:30|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1640617480000|2021-12-27 15:04:40|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|3
1640617490000|2021-12-27 15:04:50|966.3|961.3|966.4|961.4|966.4|961.4|966.1|961.1|9
1640617500000|2021-12-27 15:05:00|966.3|961.3|966.1|961.1|966.4|961.4|966|961|24
1640617510000|2021-12-27 15:05:10|966.2|961.2|966.2|961.2|966.3|961.3|966|961|16
1640617520000|2021-12-27 15:05:20|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|7
1640617530000|2021-12-27 15:05:30|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|11
1640617540000|2021-12-27 15:05:40|966.7|961.7|966.3|961.3|966.7|961.7|966.3|961.3|6
1640617550000|2021-12-27 15:05:50|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|5
1640617560000|2021-12-27 15:06:00|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1640617570000|2021-12-27 15:06:10|966.3|961.3|966.7|961.7|966.7|961.7|966.3|961.3|6
1640617580000|2021-12-27 15:06:20|966.5|961.5|966.1|961.1|966.5|961.5|966|961|9
1640617590000|2021-12-27 15:06:30|966|961|966.3|961.3|966.3|961.3|965.9|960.9|7
1640617600000|2021-12-27 15:06:40|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|15
1640617610000|2021-12-27 15:06:50|966.3|961.3|965.7|960.7|966.3|961.3|965.7|960.7|10
1640617620000|2021-12-27 15:07:00|965.8|960.8|965.8|960.8|966|961|965.8|960.8|11
1640617630000|2021-12-27 15:07:10|965.7|960.7|965.8|960.8|965.8|960.8|965.5|960.5|5
1640617640000|2021-12-27 15:07:20|965.9|960.9|966|961|966|961|965.8|960.8|4
1640617650000|2021-12-27 15:07:30|966.1|961.1|966|961|966.1|961.1|966|961|4
1640617660000|2021-12-27 15:07:40|966.1|961.1|966.3|961.3|966.3|961.3|966|961|10
1640617670000|2021-12-27 15:07:50|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1640617680000|2021-12-27 15:08:00|966.6|961.6|966.6|961.6|966.8|961.8|966.5|961.5|17
1640617690000|2021-12-27 15:08:10|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640617700000|2021-12-27 15:08:20|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|7
1640617710000|2021-12-27 15:08:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640617720000|2021-12-27 15:08:40|966.1|961.1|966|961|966.2|961.2|965.9|960.9|7
1640617730000|2021-12-27 15:08:50|965.9|960.9|965.8|960.8|966|961|965.8|960.8|12
1640617740000|2021-12-27 15:09:00|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|7
1640617750000|2021-12-27 15:09:10|966|961|966.2|961.2|966.4|961.4|966|961|12
1640617760000|2021-12-27 15:09:20|966.1|961.1|965.9|960.9|966.1|961.1|965.8|960.8|5
1640617770000|2021-12-27 15:09:30|966|961|966|961|966.1|961.1|966|961|3
1640617780000|2021-12-27 15:09:40|966.1|961.1|966|961|966.2|961.2|966|961|4
1640617790000|2021-12-27 15:09:50|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|4
1640617800000|2021-12-27 15:10:00|966.1|961.1|966|961|966.1|961.1|965.9|960.9|14
1640617810000|2021-12-27 15:10:10|965.9|960.9|966|961|966|961|965.9|960.9|18
1640617820000|2021-12-27 15:10:20|965.9|960.9|966.3|961.3|966.4|961.4|965.9|960.9|9
1640617830000|2021-12-27 15:10:30|966|961|966|961|966.1|961.1|966|961|3
1640617840000|2021-12-27 15:10:40|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1640617850000|2021-12-27 15:10:50|966.2|961.2|966|961|966.2|961.2|965.9|960.9|14
1640617860000|2021-12-27 15:11:00|966.1|961.1|966.1|961.1|966.1|961.1|966|961|9
1640617870000|2021-12-27 15:11:10|966|961|965.6|960.6|966.1|961.1|965.6|960.6|7
1640617880000|2021-12-27 15:11:20|965.7|960.7|965.6|960.6|965.7|960.7|965.5|960.5|4
1640617890000|2021-12-27 15:11:30|965.5|960.5|965.5|960.5|965.7|960.7|965.5|960.5|5
1640617920000|2021-12-27 15:12:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640617930000|2021-12-27 15:12:10|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640617940000|2021-12-27 15:12:20|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640617960000|2021-12-27 15:12:40|965.3|960.3|965.5|960.5|965.7|960.7|965.2|960.2|9
1640617970000|2021-12-27 15:12:50|965.6|960.6|965.8|960.8|965.9|960.9|965.6|960.6|8
1640617980000|2021-12-27 15:13:00|965.9|960.9|965.9|960.9|966.2|961.2|965.9|960.9|18
1640617990000|2021-12-27 15:13:10|966|961|966.2|961.2|966.2|961.2|966|961|3
1640618000000|2021-12-27 15:13:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1640618010000|2021-12-27 15:13:30|966|961|966.2|961.2|966.2|961.2|966|961|3
1640618040000|2021-12-27 15:14:00|966.1|961.1|966.1|961.1|966.2|961.2|966|961|13
1640618050000|2021-12-27 15:14:10|966|961|966|961|966|961|965.9|960.9|5
1640618060000|2021-12-27 15:14:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|8
1640618070000|2021-12-27 15:14:30|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1640618080000|2021-12-27 15:14:40|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1640618090000|2021-12-27 15:14:50|966.2|961.2|966.4|961.4|966.6|961.6|966.1|961.1|10
1640618100000|2021-12-27 15:15:00|966.3|961.3|966.3|961.3|966.6|961.6|966.2|961.2|14
1640618110000|2021-12-27 15:15:10|966.1|961.1|966.2|961.2|966.2|961.2|966|961|8
1640618120000|2021-12-27 15:15:20|966.1|961.1|965.9|960.9|966.2|961.2|965.9|960.9|5
1640618130000|2021-12-27 15:15:30|966|961|965.5|960.5|966|961|965.4|960.4|13
1640618140000|2021-12-27 15:15:40|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|14
1640618150000|2021-12-27 15:15:50|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|20
1640618160000|2021-12-27 15:16:00|965.5|960.5|965.1|960.1|965.6|960.6|965.1|960.1|9
1640618170000|2021-12-27 15:16:10|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|10
1640618180000|2021-12-27 15:16:20|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|6
1640618190000|2021-12-27 15:16:30|965|960|964.7|959.7|965|960|964.7|959.7|7
1640618200000|2021-12-27 15:16:40|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|7
1640618210000|2021-12-27 15:16:50|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640618220000|2021-12-27 15:17:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1640618230000|2021-12-27 15:17:10|964.8|959.8|964.5|959.5|964.8|959.8|964.4|959.4|5
1640618240000|2021-12-27 15:17:20|964.4|959.4|964.4|959.4|964.4|959.4|964.2|959.2|4
1640618250000|2021-12-27 15:17:30|964.5|959.5|964.6|959.6|964.6|959.6|964.4|959.4|6
1640618260000|2021-12-27 15:17:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640618280000|2021-12-27 15:18:00|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1640618290000|2021-12-27 15:18:10|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|7
1640618300000|2021-12-27 15:18:20|964.4|959.4|964.5|959.5|964.5|959.5|964.3|959.3|4
1640618310000|2021-12-27 15:18:30|964.6|959.6|964.6|959.6|964.7|959.7|964.6|959.6|11
1640618320000|2021-12-27 15:18:40|964.7|959.7|965.1|960.1|965.1|960.1|964.7|959.7|9
1640618330000|2021-12-27 15:18:50|965.4|960.4|965|960|965.4|960.4|965|960|20
1640618340000|2021-12-27 15:19:00|965.1|960.1|964.9|959.9|965.1|960.1|964.9|959.9|11
1640618350000|2021-12-27 15:19:10|965|960|965.2|960.2|965.2|960.2|964.9|959.9|4
1640618360000|2021-12-27 15:19:20|965.1|960.1|965|960|965.1|960.1|965|960|4
1640618370000|2021-12-27 15:19:30|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|5
1640618380000|2021-12-27 15:19:40|965|960|965|960|965|960|964.9|959.9|3
1640618400000|2021-12-27 15:20:00|965.2|960.2|965.2|960.2|965.3|960.3|965.1|960.1|5
1640618410000|2021-12-27 15:20:10|965.1|960.1|965.6|960.6|965.6|960.6|965.1|960.1|6
1640618420000|2021-12-27 15:20:20|965.7|960.7|965.6|960.6|965.7|960.7|965.6|960.6|2
1640618430000|2021-12-27 15:20:30|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|3
1640618440000|2021-12-27 15:20:40|965.5|960.5|965.6|960.6|965.6|960.6|965.5|960.5|8
1640618450000|2021-12-27 15:20:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1640618460000|2021-12-27 15:21:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|19
1640618470000|2021-12-27 15:21:10|966|961|966|961|966.1|961.1|966|961|7
1640618480000|2021-12-27 15:21:20|966.1|961.1|966.3|961.3|966.4|961.4|966.1|961.1|16
1640618490000|2021-12-27 15:21:30|966.4|961.4|966.8|961.8|966.8|961.8|966.3|961.3|7
1640618500000|2021-12-27 15:21:40|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640618510000|2021-12-27 15:21:50|967.2|962.2|967.1|962.1|967.3|962.3|967.1|962.1|12
1640618520000|2021-12-27 15:22:00|967.2|962.2|967.4|962.4|967.5|962.5|967.2|962.2|13
1640618530000|2021-12-27 15:22:10|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|5
1640618540000|2021-12-27 15:22:20|967.3|962.3|966.9|961.9|967.3|962.3|966.8|961.8|12
1640618550000|2021-12-27 15:22:30|966.8|961.8|968.1|963.1|968.2|963.2|966.8|961.8|24
1640618560000|2021-12-27 15:22:40|968|963|967.6|962.6|968|963|967.5|962.5|12
1640618570000|2021-12-27 15:22:50|967.7|962.7|967.8|962.8|967.9|962.9|967.7|962.7|7
1640618580000|2021-12-27 15:23:00|968|963|968|963|968.1|963.1|967.9|962.9|5
1640618590000|2021-12-27 15:23:10|967.9|962.9|967.5|962.5|967.9|962.9|967.5|962.5|6
1640618600000|2021-12-27 15:23:20|967.7|962.7|968|963|968.1|963.1|967.7|962.7|17
1640618610000|2021-12-27 15:23:30|968.1|963.1|968|963|968.2|963.2|968|963|4
1640618620000|2021-12-27 15:23:40|968.3|963.3|968.8|963.8|968.8|963.8|968.2|963.2|11
1640618630000|2021-12-27 15:23:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640618640000|2021-12-27 15:24:00|969|964|968.8|963.8|969.2|964.2|968.8|963.8|13
1640618650000|2021-12-27 15:24:10|968.9|963.9|969.1|964.1|969.2|964.2|968.9|963.9|4
1640618660000|2021-12-27 15:24:20|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|4
1640618670000|2021-12-27 15:24:30|969|964|969|964|969.1|964.1|968.9|963.9|7
1640618680000|2021-12-27 15:24:40|968.9|963.9|968.9|963.9|969|964|968.9|963.9|9
1640618690000|2021-12-27 15:24:50|969|964|968.7|963.7|969|964|968.7|963.7|4
1640618700000|2021-12-27 15:25:00|968.9|963.9|968.8|963.8|968.9|963.9|968.7|963.7|12
1640618710000|2021-12-27 15:25:10|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|3
1640618720000|2021-12-27 15:25:20|968.4|963.4|968.4|963.4|968.7|963.7|968.4|963.4|9
1640618730000|2021-12-27 15:25:30|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1640618740000|2021-12-27 15:25:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640618750000|2021-12-27 15:25:50|968.4|963.4|968.3|963.3|968.4|963.4|968.1|963.1|11
1640618760000|2021-12-27 15:26:00|968.4|963.4|968.2|963.2|968.5|963.5|968|963|16
1640618770000|2021-12-27 15:26:10|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|9
1640618780000|2021-12-27 15:26:20|968|963|967.9|962.9|968.1|963.1|967.9|962.9|6
1640618810000|2021-12-27 15:26:50|967.8|962.8|967.7|962.7|967.8|962.8|967.6|962.6|5
1640618820000|2021-12-27 15:27:00|967.9|962.9|968|963|968.3|963.3|967.9|962.9|11
1640618830000|2021-12-27 15:27:10|967.9|962.9|967.7|962.7|968|963|967.7|962.7|10
1640618840000|2021-12-27 15:27:20|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1640618850000|2021-12-27 15:27:30|967.7|962.7|967.6|962.6|967.8|962.8|967.6|962.6|8
1640618860000|2021-12-27 15:27:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|4
1640618870000|2021-12-27 15:27:50|967.9|962.9|967.7|962.7|967.9|962.9|967.5|962.5|5
1640618880000|2021-12-27 15:28:00|967.6|962.6|967.7|962.7|967.8|962.8|967.6|962.6|12
1640618890000|2021-12-27 15:28:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640618900000|2021-12-27 15:28:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640618910000|2021-12-27 15:28:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640618920000|2021-12-27 15:28:40|967.7|962.7|967.8|962.8|967.9|962.9|967.7|962.7|4
1640618930000|2021-12-27 15:28:50|967.7|962.7|967.9|962.9|968|963|967.7|962.7|5
1640618940000|2021-12-27 15:29:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640618950000|2021-12-27 15:29:10|967.9|962.9|968|963|968.1|963.1|967.9|962.9|8
1640618960000|2021-12-27 15:29:20|968.1|963.1|968.2|963.2|968.2|963.2|968|963|6
1640618970000|2021-12-27 15:29:30|968.3|963.3|968.1|963.1|968.5|963.5|968.1|963.1|9
1640618980000|2021-12-27 15:29:40|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640618990000|2021-12-27 15:29:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1640619000000|2021-12-27 15:30:00|968.5|963.5|968.2|963.2|968.7|963.7|968.2|963.2|13
1640619010000|2021-12-27 15:30:10|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|7
1640619020000|2021-12-27 15:30:20|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|5
1640619030000|2021-12-27 15:30:30|968.2|963.2|968.7|963.7|968.7|963.7|968.2|963.2|4
1640619040000|2021-12-27 15:30:40|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|8
1640619050000|2021-12-27 15:30:50|968.8|963.8|969.3|964.3|969.3|964.3|968.8|963.8|10
1640619060000|2021-12-27 15:31:00|969.2|964.2|968.9|963.9|969.3|964.3|968.9|963.9|8
1640619070000|2021-12-27 15:31:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1640619080000|2021-12-27 15:31:20|969|964|968.8|963.8|969|964|968.8|963.8|5
1640619090000|2021-12-27 15:31:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640619110000|2021-12-27 15:31:50|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|2
1640619120000|2021-12-27 15:32:00|968.5|963.5|968.4|963.4|968.7|963.7|968.3|963.3|9
1640619130000|2021-12-27 15:32:10|968.6|963.6|969|964|969|964|968.6|963.6|8
1640619140000|2021-12-27 15:32:20|968.9|963.9|968.8|963.8|968.9|963.9|968.6|963.6|5
1640619150000|2021-12-27 15:32:30|968.9|963.9|969.1|964.1|969.2|964.2|968.9|963.9|4
1640619160000|2021-12-27 15:32:40|969|964|969|964|969|964|968.8|963.8|8
1640619170000|2021-12-27 15:32:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640619180000|2021-12-27 15:33:00|969.3|964.3|969|964|969.4|964.4|969|964|9
1640619190000|2021-12-27 15:33:10|969.1|964.1|969|964|969.2|964.2|969|964|10
1640619200000|2021-12-27 15:33:20|969.1|964.1|969.2|964.2|969.3|964.3|969|964|8
1640619210000|2021-12-27 15:33:30|969.3|964.3|969.5|964.5|969.5|964.5|969.2|964.2|4
1640619220000|2021-12-27 15:33:40|969.6|964.6|970.1|965.1|970.2|965.2|969.5|964.5|7
1640619230000|2021-12-27 15:33:50|970.2|965.2|970.4|965.4|970.6|965.6|970.2|965.2|6
1640619240000|2021-12-27 15:34:00|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|5
1640619260000|2021-12-27 15:34:20|970.2|965.2|970.2|965.2|970.4|965.4|970.1|965.1|10
1640619270000|2021-12-27 15:34:30|970.3|965.3|969.9|964.9|970.5|965.5|969.8|964.8|8
1640619280000|2021-12-27 15:34:40|970|965|970.4|965.4|970.4|965.4|969.9|964.9|7
1640619290000|2021-12-27 15:34:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640619300000|2021-12-27 15:35:00|970.5|965.5|970|965|970.5|965.5|969.8|964.8|9
1640619310000|2021-12-27 15:35:10|969.9|964.9|970.3|965.3|970.6|965.6|969.9|964.9|9
1640619320000|2021-12-27 15:35:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640619330000|2021-12-27 15:35:30|970.4|965.4|970.6|965.6|970.6|965.6|970.3|965.3|4
1640619340000|2021-12-27 15:35:40|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|9
1640619350000|2021-12-27 15:35:50|970.3|965.3|970.1|965.1|970.4|965.4|970.1|965.1|4
1640619360000|2021-12-27 15:36:00|970.2|965.2|969.9|964.9|970.2|965.2|969.9|964.9|12
1640619370000|2021-12-27 15:36:10|970|965|969.9|964.9|970|965|969.9|964.9|2
1640619380000|2021-12-27 15:36:20|969.5|964.5|969.5|964.5|969.7|964.7|969.5|964.5|4
1640619390000|2021-12-27 15:36:30|969.6|964.6|969.7|964.7|969.7|964.7|969.4|964.4|9
1640619400000|2021-12-27 15:36:40|969.5|964.5|969.5|964.5|969.7|964.7|969.5|964.5|6
1640619410000|2021-12-27 15:36:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640619420000|2021-12-27 15:37:00|969.6|964.6|969.8|964.8|969.9|964.9|969.6|964.6|7
1640619430000|2021-12-27 15:37:10|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|6
1640619440000|2021-12-27 15:37:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640619450000|2021-12-27 15:37:30|970|965|969.9|964.9|970|965|969.9|964.9|2
1640619460000|2021-12-27 15:37:40|970.1|965.1|970|965|970.1|965.1|970|965|14
1640619470000|2021-12-27 15:37:50|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|4
1640619480000|2021-12-27 15:38:00|970.6|965.6|969.8|964.8|970.6|965.6|969.8|964.8|17
1640619490000|2021-12-27 15:38:10|969.9|964.9|969.8|964.8|969.9|964.9|969.7|964.7|4
1640619500000|2021-12-27 15:38:20|969.7|964.7|971.3|966.3|971.4|966.4|969.6|964.6|11
1640619510000|2021-12-27 15:38:30|971.4|966.4|970.6|965.6|971.4|966.4|970.6|965.6|10
1640619520000|2021-12-27 15:38:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640619530000|2021-12-27 15:38:50|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|9
1640619540000|2021-12-27 15:39:00|971.1|966.1|971.8|966.8|971.8|966.8|971.1|966.1|7
1640619550000|2021-12-27 15:39:10|971.6|966.6|971.6|966.6|971.8|966.8|971.6|966.6|8
1640619560000|2021-12-27 15:39:20|971.5|966.5|971.4|966.4|971.6|966.6|971.4|966.4|12
1640619570000|2021-12-27 15:39:30|971.5|966.5|971.9|966.9|971.9|966.9|971.5|966.5|14
1640619580000|2021-12-27 15:39:40|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640619590000|2021-12-27 15:39:50|972.1|967.1|972.3|967.3|972.4|967.4|972|967|14
1640619600000|2021-12-27 15:40:00|972.4|967.4|972.1|967.1|972.5|967.5|972.1|967.1|6
1640619610000|2021-12-27 15:40:10|972|967|972|967|972.1|967.1|972|967|11
1640619620000|2021-12-27 15:40:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640619630000|2021-12-27 15:40:30|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|8
1640619640000|2021-12-27 15:40:40|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|12
1640619650000|2021-12-27 15:40:50|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|7
1640619660000|2021-12-27 15:41:00|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1640619690000|2021-12-27 15:41:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640619700000|2021-12-27 15:41:40|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1640619710000|2021-12-27 15:41:50|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640619720000|2021-12-27 15:42:00|972|967|972|967|972.1|967.1|971.9|966.9|7
1640619730000|2021-12-27 15:42:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|5
1640619750000|2021-12-27 15:42:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640619770000|2021-12-27 15:42:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640619780000|2021-12-27 15:43:00|971.9|966.9|972|967|972|967|971.9|966.9|6
1640619790000|2021-12-27 15:43:10|971.9|966.9|971.6|966.6|971.9|966.9|971.5|966.5|6
1640619800000|2021-12-27 15:43:20|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1640619810000|2021-12-27 15:43:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640619820000|2021-12-27 15:43:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1640619830000|2021-12-27 15:43:50|971.1|966.1|970.9|965.9|971.2|966.2|970.9|965.9|10
1640619840000|2021-12-27 15:44:00|971|966|970.7|965.7|971|966|970.6|965.6|10
1640619850000|2021-12-27 15:44:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640619900000|2021-12-27 15:45:00|970.7|965.7|971.3|966.3|971.3|966.3|970.6|965.6|12
1640619910000|2021-12-27 15:45:10|971.4|966.4|971.2|966.2|971.4|966.4|971.1|966.1|10
1640619920000|2021-12-27 15:45:20|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|3
1640619930000|2021-12-27 15:45:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1640619940000|2021-12-27 15:45:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|8
1640619950000|2021-12-27 15:45:50|971|966|971|966|971|966|971|966|1
1640619960000|2021-12-27 15:46:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640619980000|2021-12-27 15:46:20|970.8|965.8|970.7|965.7|970.8|965.8|970.6|965.6|4
1640619990000|2021-12-27 15:46:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640620000000|2021-12-27 15:46:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|4
1640620010000|2021-12-27 15:46:50|970.6|965.6|970.3|965.3|970.6|965.6|970.2|965.2|11
1640620020000|2021-12-27 15:47:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640620030000|2021-12-27 15:47:10|970.9|965.9|971|966|971|966|970.9|965.9|2
1640620040000|2021-12-27 15:47:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640620050000|2021-12-27 15:47:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640620060000|2021-12-27 15:47:40|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1640620070000|2021-12-27 15:47:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640620080000|2021-12-27 15:48:00|970.8|965.8|970.9|965.9|971|966|970.8|965.8|4
1640620090000|2021-12-27 15:48:10|971|966|971.1|966.1|971.1|966.1|970.9|965.9|16
1640620100000|2021-12-27 15:48:20|971|966|971|966|971.1|966.1|971|966|11
1640620110000|2021-12-27 15:48:30|971.1|966.1|971|966|971.1|966.1|971|966|2
1640620120000|2021-12-27 15:48:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640620140000|2021-12-27 15:49:00|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|12
1640620150000|2021-12-27 15:49:10|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|16
1640620160000|2021-12-27 15:49:20|971.2|966.2|971.3|966.3|971.4|966.4|971.1|966.1|6
1640620170000|2021-12-27 15:49:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640620180000|2021-12-27 15:49:40|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|7
1640620190000|2021-12-27 15:49:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|11
1640620200000|2021-12-27 15:50:00|971.5|966.5|971.4|966.4|971.7|966.7|971.4|966.4|8
1640620210000|2021-12-27 15:50:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|7
1640620220000|2021-12-27 15:50:20|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1640620230000|2021-12-27 15:50:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640620250000|2021-12-27 15:50:50|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|8
1640620260000|2021-12-27 15:51:00|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1640620270000|2021-12-27 15:51:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640620280000|2021-12-27 15:51:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640620290000|2021-12-27 15:51:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640620300000|2021-12-27 15:51:40|971.2|966.2|970.9|965.9|971.2|966.2|970.9|965.9|4
1640620320000|2021-12-27 15:52:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|9
1640620340000|2021-12-27 15:52:20|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|8
1640620350000|2021-12-27 15:52:30|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|4
1640620380000|2021-12-27 15:53:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640620400000|2021-12-27 15:53:20|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640620420000|2021-12-27 15:53:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640620440000|2021-12-27 15:54:00|970.6|965.6|970.2|965.2|970.7|965.7|970.1|965.1|12
1640620450000|2021-12-27 15:54:10|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|5
1640620460000|2021-12-27 15:54:20|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|8
1640620470000|2021-12-27 15:54:30|970|965|970|965|970|965|969.9|964.9|7
1640620490000|2021-12-27 15:54:50|969.9|964.9|969.9|964.9|970|965|969.9|964.9|7
1640620500000|2021-12-27 15:55:00|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|13
1640620510000|2021-12-27 15:55:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640620520000|2021-12-27 15:55:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640620530000|2021-12-27 15:55:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640620540000|2021-12-27 15:55:40|969.3|964.3|969.1|964.1|969.4|964.4|969.1|964.1|4
1640620550000|2021-12-27 15:55:50|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640620560000|2021-12-27 15:56:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|4
1640620570000|2021-12-27 15:56:10|969|964|969|964|969|964|968.8|963.8|8
1640620580000|2021-12-27 15:56:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1640620590000|2021-12-27 15:56:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640620600000|2021-12-27 15:56:40|968.9|963.9|969|964|969|964|968.8|963.8|4
1640620610000|2021-12-27 15:56:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640620620000|2021-12-27 15:57:00|969|964|969.2|964.2|969.2|964.2|969|964|3
1640620630000|2021-12-27 15:57:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640620640000|2021-12-27 15:57:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1640620650000|2021-12-27 15:57:30|969.3|964.3|969.5|964.5|969.5|964.5|969.2|964.2|13
1640620660000|2021-12-27 15:57:40|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|5
1640620670000|2021-12-27 15:57:50|969.3|964.3|969.8|964.8|969.8|964.8|969.3|964.3|6
1640620680000|2021-12-27 15:58:00|969.9|964.9|969.7|964.7|970|965|969.4|964.4|12
1640620690000|2021-12-27 15:58:10|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|6
1640620700000|2021-12-27 15:58:20|969.9|964.9|970|965|970.1|965.1|969.7|964.7|9
1640620710000|2021-12-27 15:58:30|970.1|965.1|969.7|964.7|970.2|965.2|969.7|964.7|12
1640620730000|2021-12-27 15:58:50|969.6|964.6|969.7|964.7|969.8|964.8|969.6|964.6|4
1640620740000|2021-12-27 15:59:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640620750000|2021-12-27 15:59:10|970|965|970.7|965.7|970.7|965.7|970|965|5
1640620760000|2021-12-27 15:59:20|970.8|965.8|970.9|965.9|970.9|965.9|970.7|965.7|3
1640620770000|2021-12-27 15:59:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640620780000|2021-12-27 15:59:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640620790000|2021-12-27 15:59:50|970.7|965.7|971.1|966.1|971.2|966.2|970.7|965.7|4
1640620800000|2021-12-27 16:00:00|970.8|965.8|971.2|966.2|971.2|966.2|970.8|965.8|12
1640620810000|2021-12-27 16:00:10|971|966|971.1|966.1|971.3|966.3|971|966|5
1640620820000|2021-12-27 16:00:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640620830000|2021-12-27 16:00:30|970.8|965.8|971|966|971|966|970.8|965.8|11
1640620840000|2021-12-27 16:00:40|971.1|966.1|970.6|965.6|971.1|966.1|970.6|965.6|10
1640620850000|2021-12-27 16:00:50|970.7|965.7|970.9|965.9|971|966|970.6|965.6|6
1640620860000|2021-12-27 16:01:00|971|966|970.5|965.5|971|966|970.5|965.5|6
1640620870000|2021-12-27 16:01:10|970.4|965.4|970.1|965.1|970.4|965.4|970|965|9
1640620880000|2021-12-27 16:01:20|970|965|969.6|964.6|970|965|969.6|964.6|4
1640620890000|2021-12-27 16:01:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1640620900000|2021-12-27 16:01:40|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|2
1640620910000|2021-12-27 16:01:50|969.6|964.6|969.7|964.7|969.8|964.8|969.6|964.6|12
1640620920000|2021-12-27 16:02:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1640620930000|2021-12-27 16:02:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1640620940000|2021-12-27 16:02:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640620950000|2021-12-27 16:02:30|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|7
1640620960000|2021-12-27 16:02:40|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|12
1640620970000|2021-12-27 16:02:50|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1640620980000|2021-12-27 16:03:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640620990000|2021-12-27 16:03:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640621000000|2021-12-27 16:03:20|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640621020000|2021-12-27 16:03:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640621030000|2021-12-27 16:03:50|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1640621040000|2021-12-27 16:04:00|968.2|963.2|967.9|962.9|968.2|963.2|967.8|962.8|10
1640621050000|2021-12-27 16:04:10|968|963|968.2|963.2|968.2|963.2|968|963|2
1640621080000|2021-12-27 16:04:40|968|963|968|963|968.1|963.1|968|963|7
1640621090000|2021-12-27 16:04:50|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|3
1640621100000|2021-12-27 16:05:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640621110000|2021-12-27 16:05:10|968|963|968|963|968.1|963.1|967.9|962.9|11
1640621120000|2021-12-27 16:05:20|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1640621130000|2021-12-27 16:05:30|968|963|968|963|968|963|968|963|1
1640621150000|2021-12-27 16:05:50|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1640621160000|2021-12-27 16:06:00|968|963|968.1|963.1|968.1|963.1|968|963|2
1640621170000|2021-12-27 16:06:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640621180000|2021-12-27 16:06:20|968|963|968.1|963.1|968.1|963.1|968|963|2
1640621200000|2021-12-27 16:06:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640621210000|2021-12-27 16:06:50|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1640621220000|2021-12-27 16:07:00|968|963|968|963|968.1|963.1|967.9|962.9|4
1640621230000|2021-12-27 16:07:10|967.9|962.9|968.2|963.2|968.2|963.2|967.9|962.9|5
1640621240000|2021-12-27 16:07:20|968.3|963.3|968|963|968.6|963.6|968|963|8
1640621250000|2021-12-27 16:07:30|968.1|963.1|968.3|963.3|968.3|963.3|968|963|4
1640621260000|2021-12-27 16:07:40|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|4
1640621270000|2021-12-27 16:07:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640621280000|2021-12-27 16:08:00|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|2
1640621290000|2021-12-27 16:08:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640621300000|2021-12-27 16:08:20|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|6
1640621310000|2021-12-27 16:08:30|968|963|968.1|963.1|968.1|963.1|968|963|8
1640621320000|2021-12-27 16:08:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640621330000|2021-12-27 16:08:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640621340000|2021-12-27 16:09:00|968|963|968|963|968.1|963.1|968|963|7
1640621350000|2021-12-27 16:09:10|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|3
1640621370000|2021-12-27 16:09:30|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|5
1640621380000|2021-12-27 16:09:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640621390000|2021-12-27 16:09:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640621400000|2021-12-27 16:10:00|968.8|963.8|968.3|963.3|968.8|963.8|968.3|963.3|8
1640621410000|2021-12-27 16:10:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640621420000|2021-12-27 16:10:20|968.5|963.5|968.2|963.2|968.5|963.5|968.2|963.2|3
1640621440000|2021-12-27 16:10:40|968.5|963.5|968.6|963.6|968.7|963.7|968.5|963.5|7
1640621450000|2021-12-27 16:10:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1640621480000|2021-12-27 16:11:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640621490000|2021-12-27 16:11:30|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640621510000|2021-12-27 16:11:50|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|5
1640621520000|2021-12-27 16:12:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1640621530000|2021-12-27 16:12:10|969.1|964.1|969|964|969.1|964.1|969|964|8
1640621540000|2021-12-27 16:12:20|969.1|964.1|969.1|964.1|969.1|964.1|969|964|5
1640621550000|2021-12-27 16:12:30|969|964|969.1|964.1|969.2|964.2|969|964|6
1640621560000|2021-12-27 16:12:40|969.2|964.2|969.4|964.4|969.4|964.4|969.1|964.1|7
1640621570000|2021-12-27 16:12:50|969.3|964.3|969.2|964.2|969.4|964.4|969.1|964.1|6
1640621580000|2021-12-27 16:13:00|969.1|964.1|968.9|963.9|969.2|964.2|968.9|963.9|4
1640621590000|2021-12-27 16:13:10|969|964|969|964|969|964|968.9|963.9|7
1640621600000|2021-12-27 16:13:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1640621610000|2021-12-27 16:13:30|968.9|963.9|969|964|969|964|968.9|963.9|4
1640621620000|2021-12-27 16:13:40|968.9|963.9|968.8|963.8|969|964|968.8|963.8|12
1640621630000|2021-12-27 16:13:50|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|3
1640621640000|2021-12-27 16:14:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640621650000|2021-12-27 16:14:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640621660000|2021-12-27 16:14:20|969|964|969|964|969|964|969|964|1
1640621680000|2021-12-27 16:14:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640621690000|2021-12-27 16:14:50|969|964|969|964|969|964|969|964|1
1640621710000|2021-12-27 16:15:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640621730000|2021-12-27 16:15:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640621740000|2021-12-27 16:15:40|969.3|964.3|969.7|964.7|969.7|964.7|969.3|964.3|8
1640621750000|2021-12-27 16:15:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640621760000|2021-12-27 16:16:00|969.7|964.7|969.5|964.5|969.7|964.7|969.4|964.4|5
1640621770000|2021-12-27 16:16:10|969.6|964.6|969.7|964.7|969.7|964.7|969.5|964.5|9
1640621780000|2021-12-27 16:16:20|969.6|964.6|969.3|964.3|969.7|964.7|969.3|964.3|4
1640621790000|2021-12-27 16:16:30|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|5
1640621810000|2021-12-27 16:16:50|969.4|964.4|969.3|964.3|969.4|964.4|969.2|964.2|8
1640621820000|2021-12-27 16:17:00|969.4|964.4|969|964|969.4|964.4|969|964|5
1640621830000|2021-12-27 16:17:10|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|3
1640621840000|2021-12-27 16:17:20|969|964|969|964|969|964|968.9|963.9|13
1640621850000|2021-12-27 16:17:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640621860000|2021-12-27 16:17:40|969|964|969|964|969|964|968.9|963.9|5
1640621870000|2021-12-27 16:17:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|12
1640621880000|2021-12-27 16:18:00|969.3|964.3|969|964|969.3|964.3|969|964|14
1640621900000|2021-12-27 16:18:20|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|2
1640621920000|2021-12-27 16:18:40|969.3|964.3|968.7|963.7|969.3|964.3|968.7|963.7|3
1640621930000|2021-12-27 16:18:50|969|964|969.3|964.3|969.3|964.3|969|964|3
1640621940000|2021-12-27 16:19:00|969.2|964.2|969.3|964.3|969.3|964.3|969|964|5
1640621950000|2021-12-27 16:19:10|969.1|964.1|969.1|964.1|969.2|964.2|969|964|5
1640621970000|2021-12-27 16:19:30|969.2|964.2|968.6|963.6|969.3|964.3|968.6|963.6|5
1640621980000|2021-12-27 16:19:40|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|3
1640621990000|2021-12-27 16:19:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640622000000|2021-12-27 16:20:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640622010000|2021-12-27 16:20:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640622020000|2021-12-27 16:20:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640622030000|2021-12-27 16:20:30|967.9|962.9|968.7|963.7|968.7|963.7|967.9|962.9|5
1640622040000|2021-12-27 16:20:40|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1640622050000|2021-12-27 16:20:50|968.7|963.7|969|964|969|964|968.6|963.6|18
1640622060000|2021-12-27 16:21:00|969.1|964.1|969|964|969.2|964.2|969|964|11
1640622070000|2021-12-27 16:21:10|969.1|964.1|969.4|964.4|969.4|964.4|969.1|964.1|4
1640622080000|2021-12-27 16:21:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640622090000|2021-12-27 16:21:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640622110000|2021-12-27 16:21:50|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|6
1640622130000|2021-12-27 16:22:10|970|965|970.1|965.1|970.1|965.1|970|965|6
1640622140000|2021-12-27 16:22:20|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|3
1640622150000|2021-12-27 16:22:30|970.4|965.4|970.3|965.3|970.5|965.5|970.3|965.3|4
1640622160000|2021-12-27 16:22:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640622170000|2021-12-27 16:22:50|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|8
1640622180000|2021-12-27 16:23:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|11
1640622190000|2021-12-27 16:23:10|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1640622200000|2021-12-27 16:23:20|970.3|965.3|970.4|965.4|970.4|965.4|970.2|965.2|6
1640622210000|2021-12-27 16:23:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640622220000|2021-12-27 16:23:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640622230000|2021-12-27 16:23:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1640622240000|2021-12-27 16:24:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|7
1640622250000|2021-12-27 16:24:10|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|6
1640622260000|2021-12-27 16:24:20|970.5|965.5|970.7|965.7|970.9|965.9|970.5|965.5|5
1640622270000|2021-12-27 16:24:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640622280000|2021-12-27 16:24:40|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|2
1640622290000|2021-12-27 16:24:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640622300000|2021-12-27 16:25:00|971.4|966.4|971.2|966.2|971.5|966.5|971.2|966.2|7
1640622310000|2021-12-27 16:25:10|971|966|970.9|965.9|971|966|970.9|965.9|8
1640622320000|2021-12-27 16:25:20|971|966|971.3|966.3|971.3|966.3|971|966|12
1640622330000|2021-12-27 16:25:30|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|10
1640622340000|2021-12-27 16:25:40|971.6|966.6|971.1|966.1|971.6|966.6|971.1|966.1|4
1640622350000|2021-12-27 16:25:50|971|966|970.9|965.9|971|966|970.9|965.9|2
1640622360000|2021-12-27 16:26:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640622370000|2021-12-27 16:26:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640622380000|2021-12-27 16:26:20|971|966|970.9|965.9|971.1|966.1|970.9|965.9|4
1640622400000|2021-12-27 16:26:40|971|966|970.9|965.9|971|966|970.9|965.9|2
1640622410000|2021-12-27 16:26:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|6
1640622420000|2021-12-27 16:27:00|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1640622430000|2021-12-27 16:27:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640622440000|2021-12-27 16:27:20|971.5|966.5|971.7|966.7|971.9|966.9|971.5|966.5|7
1640622450000|2021-12-27 16:27:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640622460000|2021-12-27 16:27:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640622470000|2021-12-27 16:27:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640622490000|2021-12-27 16:28:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640622510000|2021-12-27 16:28:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|9
1640622520000|2021-12-27 16:28:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|8
1640622530000|2021-12-27 16:28:50|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|6
1640622540000|2021-12-27 16:29:00|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|11
1640622550000|2021-12-27 16:29:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|16
1640622570000|2021-12-27 16:29:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640622580000|2021-12-27 16:29:40|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640622590000|2021-12-27 16:29:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1640622600000|2021-12-27 16:30:00|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|7
1640622610000|2021-12-27 16:30:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|4
1640622620000|2021-12-27 16:30:20|971.7|966.7|971.5|966.5|971.8|966.8|971.5|966.5|9
1640622630000|2021-12-27 16:30:30|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640622640000|2021-12-27 16:30:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1640622650000|2021-12-27 16:30:50|971.5|966.5|971.6|966.6|971.6|966.6|971.3|966.3|8
1640622660000|2021-12-27 16:31:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640622670000|2021-12-27 16:31:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640622680000|2021-12-27 16:31:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640622690000|2021-12-27 16:31:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1640622700000|2021-12-27 16:31:40|971.5|966.5|971.2|966.2|971.5|966.5|971.2|966.2|5
1640622710000|2021-12-27 16:31:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|17
1640622720000|2021-12-27 16:32:00|971.2|966.2|971.6|966.6|971.6|966.6|970.9|965.9|15
1640622730000|2021-12-27 16:32:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640622740000|2021-12-27 16:32:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640622750000|2021-12-27 16:32:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640622760000|2021-12-27 16:32:40|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|3
1640622770000|2021-12-27 16:32:50|971.6|966.6|971.6|966.6|971.7|966.7|971.5|966.5|5
1640622780000|2021-12-27 16:33:00|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|5
1640622790000|2021-12-27 16:33:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640622800000|2021-12-27 16:33:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|4
1640622810000|2021-12-27 16:33:30|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|10
1640622820000|2021-12-27 16:33:40|971.8|966.8|971.7|966.7|971.8|966.8|971.6|966.6|12
1640622830000|2021-12-27 16:33:50|971.8|966.8|971.8|966.8|971.8|966.8|971.6|966.6|18
1640622840000|2021-12-27 16:34:00|971.9|966.9|972.2|967.2|972.3|967.3|971.9|966.9|12
1640622850000|2021-12-27 16:34:10|972.1|967.1|972.5|967.5|972.5|967.5|972.1|967.1|5
1640622860000|2021-12-27 16:34:20|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1640622870000|2021-12-27 16:34:30|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640622880000|2021-12-27 16:34:40|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|6
1640622890000|2021-12-27 16:34:50|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640622900000|2021-12-27 16:35:00|972.4|967.4|972.2|967.2|972.4|967.4|972|967|5
1640622910000|2021-12-27 16:35:10|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|4
1640622920000|2021-12-27 16:35:20|972.7|967.7|972.7|967.7|972.7|967.7|972.5|967.5|4
1640622930000|2021-12-27 16:35:30|972.6|967.6|972.4|967.4|972.6|967.6|972.3|967.3|11
1640622940000|2021-12-27 16:35:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640622950000|2021-12-27 16:35:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1640622960000|2021-12-27 16:36:00|972.5|967.5|972.3|967.3|972.7|967.7|972.3|967.3|7
1640622970000|2021-12-27 16:36:10|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|4
1640622980000|2021-12-27 16:36:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|18
1640622990000|2021-12-27 16:36:30|972.6|967.6|973|968|973|968|972.5|967.5|8
1640623000000|2021-12-27 16:36:40|972.9|967.9|973.2|968.2|973.2|968.2|972.7|967.7|10
1640623010000|2021-12-27 16:36:50|973.3|968.3|973.3|968.3|973.4|968.4|973.2|968.2|5
1640623020000|2021-12-27 16:37:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|6
1640623030000|2021-12-27 16:37:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1640623040000|2021-12-27 16:37:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1640623050000|2021-12-27 16:37:30|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|4
1640623060000|2021-12-27 16:37:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|10
1640623070000|2021-12-27 16:37:50|973.7|968.7|973.5|968.5|973.7|968.7|973.4|968.4|4
1640623080000|2021-12-27 16:38:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1640623090000|2021-12-27 16:38:10|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640623100000|2021-12-27 16:38:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640623110000|2021-12-27 16:38:30|973.4|968.4|973.4|968.4|973.5|968.5|973.3|968.3|7
1640623120000|2021-12-27 16:38:40|973.3|968.3|973.2|968.2|973.4|968.4|973.1|968.1|7
1640623130000|2021-12-27 16:38:50|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|4
1640623140000|2021-12-27 16:39:00|973.1|968.1|972.9|967.9|973.2|968.2|972.9|967.9|7
1640623160000|2021-12-27 16:39:20|973|968|973.1|968.1|973.1|968.1|973|968|2
1640623170000|2021-12-27 16:39:30|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|2
1640623180000|2021-12-27 16:39:40|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|9
1640623190000|2021-12-27 16:39:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1640623200000|2021-12-27 16:40:00|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|7
1640623210000|2021-12-27 16:40:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640623220000|2021-12-27 16:40:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640623230000|2021-12-27 16:40:30|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|9
1640623240000|2021-12-27 16:40:40|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|3
1640623250000|2021-12-27 16:40:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640623260000|2021-12-27 16:41:00|973.7|968.7|973.4|968.4|973.7|968.7|973.4|968.4|3
1640623270000|2021-12-27 16:41:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1640623290000|2021-12-27 16:41:30|973.7|968.7|973.7|968.7|973.7|968.7|973.5|968.5|5
1640623300000|2021-12-27 16:41:40|973.8|968.8|973.4|968.4|973.8|968.8|973.4|968.4|2
1640623310000|2021-12-27 16:41:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640623320000|2021-12-27 16:42:00|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|7
1640623330000|2021-12-27 16:42:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|10
1640623340000|2021-12-27 16:42:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640623350000|2021-12-27 16:42:30|973.2|968.2|973.2|968.2|973.3|968.3|973.1|968.1|4
1640623360000|2021-12-27 16:42:40|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|6
1640623370000|2021-12-27 16:42:50|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1640623380000|2021-12-27 16:43:00|973|968|972.8|967.8|973|968|972.8|967.8|5
1640623390000|2021-12-27 16:43:10|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|8
1640623400000|2021-12-27 16:43:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640623410000|2021-12-27 16:43:30|973|968|972.8|967.8|973|968|972.8|967.8|12
1640623420000|2021-12-27 16:43:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|8
1640623430000|2021-12-27 16:43:50|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|8
1640623440000|2021-12-27 16:44:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640623450000|2021-12-27 16:44:10|973.1|968.1|973|968|973.1|968.1|972.9|967.9|8
1640623460000|2021-12-27 16:44:20|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|4
1640623470000|2021-12-27 16:44:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640623480000|2021-12-27 16:44:40|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640623490000|2021-12-27 16:44:50|973.7|968.7|973.4|968.4|973.7|968.7|973.4|968.4|8
1640623500000|2021-12-27 16:45:00|973.3|968.3|973.3|968.3|973.4|968.4|973.1|968.1|6
1640623510000|2021-12-27 16:45:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|6
1640623540000|2021-12-27 16:45:40|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640623550000|2021-12-27 16:45:50|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1640623560000|2021-12-27 16:46:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|6
1640623570000|2021-12-27 16:46:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|5
1640623580000|2021-12-27 16:46:20|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|9
1640623600000|2021-12-27 16:46:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640623620000|2021-12-27 16:47:00|973.8|968.8|973.8|968.8|973.9|968.9|973.7|968.7|9
1640623630000|2021-12-27 16:47:10|973.9|968.9|974.6|969.6|974.6|969.6|973.9|968.9|4
1640623640000|2021-12-27 16:47:20|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|9
1640623650000|2021-12-27 16:47:30|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1640623660000|2021-12-27 16:47:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640623680000|2021-12-27 16:48:00|974.3|969.3|974|969|974.3|969.3|974|969|6
1640623690000|2021-12-27 16:48:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1640623700000|2021-12-27 16:48:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640623730000|2021-12-27 16:48:50|974.3|969.3|973.8|968.8|974.3|969.3|973.8|968.8|6
1640623740000|2021-12-27 16:49:00|973.7|968.7|973.9|968.9|974|969|973.7|968.7|6
1640623750000|2021-12-27 16:49:10|974|969|974.4|969.4|974.4|969.4|974|969|4
1640623760000|2021-12-27 16:49:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1640623770000|2021-12-27 16:49:30|974.6|969.6|975|970|975|970|974.6|969.6|10
1640623780000|2021-12-27 16:49:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640623790000|2021-12-27 16:49:50|974.8|969.8|974.4|969.4|974.8|969.8|974.4|969.4|8
1640623800000|2021-12-27 16:50:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640623810000|2021-12-27 16:50:10|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|11
1640623820000|2021-12-27 16:50:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640623830000|2021-12-27 16:50:30|974.7|969.7|974.5|969.5|974.8|969.8|974.5|969.5|11
1640623840000|2021-12-27 16:50:40|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|11
1640623850000|2021-12-27 16:50:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|7
1640623860000|2021-12-27 16:51:00|974.6|969.6|974|969|974.7|969.7|973.9|968.9|10
1640623870000|2021-12-27 16:51:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1640623880000|2021-12-27 16:51:20|974.1|969.1|974.2|969.2|974.2|969.2|974|969|4
1640623890000|2021-12-27 16:51:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640623900000|2021-12-27 16:51:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640623910000|2021-12-27 16:51:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640623920000|2021-12-27 16:52:00|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|9
1640623930000|2021-12-27 16:52:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640623940000|2021-12-27 16:52:20|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|4
1640623950000|2021-12-27 16:52:30|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|8
1640623960000|2021-12-27 16:52:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640623970000|2021-12-27 16:52:50|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|8
1640623980000|2021-12-27 16:53:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640623990000|2021-12-27 16:53:10|974.1|969.1|973.5|968.5|974.1|969.1|973.5|968.5|5
1640624000000|2021-12-27 16:53:20|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|6
1640624010000|2021-12-27 16:53:30|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|5
1640624020000|2021-12-27 16:53:40|973.7|968.7|974|969|974|969|973.7|968.7|10
1640624030000|2021-12-27 16:53:50|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|3
1640624040000|2021-12-27 16:54:00|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|8
1640624050000|2021-12-27 16:54:10|974|969|974.2|969.2|974.2|969.2|974|969|3
1640624070000|2021-12-27 16:54:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640624080000|2021-12-27 16:54:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640624090000|2021-12-27 16:54:50|974|969|973.8|968.8|974|969|973.8|968.8|6
1640624100000|2021-12-27 16:55:00|973.6|968.6|973.1|968.1|973.6|968.6|973.1|968.1|5
1640624110000|2021-12-27 16:55:10|973.2|968.2|973.1|968.1|973.2|968.2|973|968|4
1640624120000|2021-12-27 16:55:20|973|968|973|968|973.2|968.2|973|968|5
1640624130000|2021-12-27 16:55:30|973.1|968.1|973|968|973.2|968.2|973|968|4
1640624140000|2021-12-27 16:55:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640624150000|2021-12-27 16:55:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640624160000|2021-12-27 16:56:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640624170000|2021-12-27 16:56:10|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|2
1640624180000|2021-12-27 16:56:20|973|968|973.1|968.1|973.1|968.1|973|968|2
1640624190000|2021-12-27 16:56:30|973|968|973.1|968.1|973.1|968.1|973|968|6
1640624220000|2021-12-27 16:57:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640624230000|2021-12-27 16:57:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640624240000|2021-12-27 16:57:20|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|2
1640624260000|2021-12-27 16:57:40|973|968|973|968|973|968|973|968|1
1640624280000|2021-12-27 16:58:00|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|3
1640624290000|2021-12-27 16:58:10|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|10
1640624320000|2021-12-27 16:58:40|972.1|967.1|972.3|967.3|972.4|967.4|972.1|967.1|7
1640624330000|2021-12-27 16:58:50|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|4
1640624340000|2021-12-27 16:59:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640624350000|2021-12-27 16:59:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|6
1640624370000|2021-12-27 16:59:30|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1640624380000|2021-12-27 16:59:40|972.8|967.8|973.2|968.2|973.2|968.2|972.8|967.8|3
1640624390000|2021-12-27 16:59:50|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640624400000|2021-12-27 17:00:00|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|6
1640624410000|2021-12-27 17:00:10|972.8|967.8|973|968|973|968|972.8|967.8|2
1640624420000|2021-12-27 17:00:20|972.9|967.9|973|968|973|968|972.9|967.9|2
1640624430000|2021-12-27 17:00:30|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|11
1640624440000|2021-12-27 17:00:40|973|968|973.1|968.1|973.1|968.1|973|968|2
1640624450000|2021-12-27 17:00:50|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|9
1640624460000|2021-12-27 17:01:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|8
1640624470000|2021-12-27 17:01:10|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|8
1640624480000|2021-12-27 17:01:20|973.7|968.7|974.2|969.2|974.2|969.2|973.7|968.7|5
1640624490000|2021-12-27 17:01:30|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1640624500000|2021-12-27 17:01:40|974.2|969.2|974|969|974.3|969.3|974|969|7
1640624510000|2021-12-27 17:01:50|974.1|969.1|973.9|968.9|974.2|969.2|973.8|968.8|10
1640624520000|2021-12-27 17:02:00|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1640624530000|2021-12-27 17:02:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|11
1640624540000|2021-12-27 17:02:20|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640624550000|2021-12-27 17:02:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640624560000|2021-12-27 17:02:40|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640624570000|2021-12-27 17:02:50|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|2
1640624580000|2021-12-27 17:03:00|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|3
1640624590000|2021-12-27 17:03:10|973.8|968.8|973.5|968.5|973.9|968.9|973.5|968.5|4
1640624600000|2021-12-27 17:03:20|973.4|968.4|972.9|967.9|973.4|968.4|972.9|967.9|7
1640624610000|2021-12-27 17:03:30|973|968|972.9|967.9|973|968|972.9|967.9|4
1640624620000|2021-12-27 17:03:40|973|968|973.1|968.1|973.1|968.1|973|968|2
1640624630000|2021-12-27 17:03:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640624640000|2021-12-27 17:04:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1640624650000|2021-12-27 17:04:10|973.2|968.2|973.2|968.2|973.3|968.3|973.1|968.1|7
1640624660000|2021-12-27 17:04:20|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|4
1640624670000|2021-12-27 17:04:30|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|4
1640624700000|2021-12-27 17:05:00|973.3|968.3|973.1|968.1|973.3|968.3|972.9|967.9|5
1640624710000|2021-12-27 17:05:10|973|968|973|968|973.1|968.1|973|968|7
1640624720000|2021-12-27 17:05:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640624730000|2021-12-27 17:05:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1640624750000|2021-12-27 17:05:50|973|968|973|968|973|968|972.9|967.9|5
1640624760000|2021-12-27 17:06:00|972.9|967.9|972.6|967.6|973|968|972.6|967.6|5
1640624770000|2021-12-27 17:06:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1640624780000|2021-12-27 17:06:20|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1640624790000|2021-12-27 17:06:30|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640624800000|2021-12-27 17:06:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640624810000|2021-12-27 17:06:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640624820000|2021-12-27 17:07:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1640624830000|2021-12-27 17:07:10|972.8|967.8|972.9|967.9|972.9|967.9|972.7|967.7|4
1640624840000|2021-12-27 17:07:20|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|8
1640624850000|2021-12-27 17:07:30|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1640624860000|2021-12-27 17:07:40|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|12
1640624870000|2021-12-27 17:07:50|973|968|973.3|968.3|973.3|968.3|973|968|21
1640624880000|2021-12-27 17:08:00|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|6
1640624890000|2021-12-27 17:08:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640624900000|2021-12-27 17:08:20|973.4|968.4|973.6|968.6|973.6|968.6|973.3|968.3|4
1640624910000|2021-12-27 17:08:30|973.7|968.7|974|969|974.1|969.1|973.7|968.7|4
1640624920000|2021-12-27 17:08:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640624930000|2021-12-27 17:08:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640624940000|2021-12-27 17:09:00|974.4|969.4|973.8|968.8|974.4|969.4|973.8|968.8|6
1640624950000|2021-12-27 17:09:10|973.7|968.7|973.6|968.6|973.7|968.7|973.5|968.5|9
1640624960000|2021-12-27 17:09:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640624970000|2021-12-27 17:09:30|973.6|968.6|973.7|968.7|973.8|968.8|973.6|968.6|4
1640624980000|2021-12-27 17:09:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640624990000|2021-12-27 17:09:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640625000000|2021-12-27 17:10:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640625010000|2021-12-27 17:10:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|8
1640625020000|2021-12-27 17:10:20|974|969|974|969|974|969|974|969|1
1640625030000|2021-12-27 17:10:30|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|6
1640625040000|2021-12-27 17:10:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|16
1640625050000|2021-12-27 17:10:50|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640625060000|2021-12-27 17:11:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640625070000|2021-12-27 17:11:10|973.6|968.6|973.8|968.8|973.8|968.8|973.5|968.5|25
1640625080000|2021-12-27 17:11:20|973.9|968.9|974.4|969.4|974.4|969.4|973.8|968.8|7
1640625090000|2021-12-27 17:11:30|974.5|969.5|974.4|969.4|974.7|969.7|974.4|969.4|6
1640625100000|2021-12-27 17:11:40|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|7
1640625110000|2021-12-27 17:11:50|974.7|969.7|974.8|969.8|974.8|969.8|974.6|969.6|3
1640625120000|2021-12-27 17:12:00|974.6|969.6|974|969|974.6|969.6|974|969|5
1640625130000|2021-12-27 17:12:10|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|3
1640625140000|2021-12-27 17:12:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|7
1640625150000|2021-12-27 17:12:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640625160000|2021-12-27 17:12:40|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640625170000|2021-12-27 17:12:50|974.4|969.4|974.5|969.5|974.5|969.5|974.3|969.3|3
1640625180000|2021-12-27 17:13:00|974.4|969.4|974.3|969.3|974.5|969.5|974.3|969.3|10
1640625190000|2021-12-27 17:13:10|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|2
1640625220000|2021-12-27 17:13:40|974.5|969.5|974.4|969.4|974.5|969.5|974.3|969.3|8
1640625230000|2021-12-27 17:13:50|974.3|969.3|974.5|969.5|974.6|969.6|974.3|969.3|11
1640625240000|2021-12-27 17:14:00|974.6|969.6|974.7|969.7|974.8|969.8|974.6|969.6|4
1640625250000|2021-12-27 17:14:10|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1640625260000|2021-12-27 17:14:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640625270000|2021-12-27 17:14:30|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|9
1640625280000|2021-12-27 17:14:40|974.9|969.9|974.8|969.8|975|970|974.8|969.8|4
1640625290000|2021-12-27 17:14:50|974.9|969.9|975.1|970.1|975.2|970.2|974.9|969.9|6
1640625300000|2021-12-27 17:15:00|975.2|970.2|974.8|969.8|975.2|970.2|974.7|969.7|7
1640625310000|2021-12-27 17:15:10|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|5
1640625320000|2021-12-27 17:15:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640625330000|2021-12-27 17:15:30|975|970|975.1|970.1|975.1|970.1|975|970|4
1640625340000|2021-12-27 17:15:40|975.2|970.2|975.2|970.2|975.3|970.3|975.1|970.1|4
1640625350000|2021-12-27 17:15:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|10
1640625360000|2021-12-27 17:16:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640625370000|2021-12-27 17:16:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|18
1640625380000|2021-12-27 17:16:20|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640625390000|2021-12-27 17:16:30|974.9|969.9|974.8|969.8|975|970|974.8|969.8|6
1640625400000|2021-12-27 17:16:40|974.9|969.9|974.9|969.9|974.9|969.9|974.7|969.7|10
1640625410000|2021-12-27 17:16:50|975|970|975|970|975.1|970.1|975|970|5
1640625420000|2021-12-27 17:17:00|975.1|970.1|975.3|970.3|975.3|970.3|975|970|9
1640625430000|2021-12-27 17:17:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640625440000|2021-12-27 17:17:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|4
1640625450000|2021-12-27 17:17:30|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640625460000|2021-12-27 17:17:40|975.5|970.5|975.7|970.7|975.7|970.7|975.5|970.5|2
1640625470000|2021-12-27 17:17:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1640625490000|2021-12-27 17:18:10|975.7|970.7|975.5|970.5|975.8|970.8|975.5|970.5|3
1640625500000|2021-12-27 17:18:20|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|7
1640625510000|2021-12-27 17:18:30|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640625530000|2021-12-27 17:18:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640625550000|2021-12-27 17:19:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640625560000|2021-12-27 17:19:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640625570000|2021-12-27 17:19:30|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|3
1640625580000|2021-12-27 17:19:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640625590000|2021-12-27 17:19:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640625600000|2021-12-27 17:20:00|975|970|975.1|970.1|975.9|970.9|975|970|3
1640625610000|2021-12-27 17:20:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640625620000|2021-12-27 17:20:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640625630000|2021-12-27 17:20:30|976|971|976.1|971.1|976.1|971.1|975.9|970.9|3
1640625640000|2021-12-27 17:20:40|976.2|971.2|976.5|971.5|976.5|971.5|976.2|971.2|2
1640625650000|2021-12-27 17:20:50|976.4|971.4|975.5|970.5|976.5|971.5|975.5|970.5|7
1640625660000|2021-12-27 17:21:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640625670000|2021-12-27 17:21:10|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640625680000|2021-12-27 17:21:20|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|3
1640625690000|2021-12-27 17:21:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640625710000|2021-12-27 17:21:50|976.8|971.8|976.3|971.3|976.9|971.9|976.3|971.3|8
1640625720000|2021-12-27 17:22:00|976.4|971.4|976.3|971.3|976.5|971.5|976.3|971.3|3
1640625730000|2021-12-27 17:22:10|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|6
1640625740000|2021-12-27 17:22:20|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640625750000|2021-12-27 17:22:30|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640625760000|2021-12-27 17:22:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640625770000|2021-12-27 17:22:50|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|11
1640625780000|2021-12-27 17:23:00|976.5|971.5|977|972|977|972|976.5|971.5|7
1640625790000|2021-12-27 17:23:10|976.9|971.9|977|972|977|972|976.8|971.8|8
1640625800000|2021-12-27 17:23:20|976.9|971.9|977.1|972.1|977.1|972.1|976.9|971.9|5
1640625810000|2021-12-27 17:23:30|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|8
1640625820000|2021-12-27 17:23:40|977.2|972.2|977|972|977.3|972.3|976.3|971.3|8
1640625830000|2021-12-27 17:23:50|976.9|971.9|976.6|971.6|977|972|976.6|971.6|5
1640625840000|2021-12-27 17:24:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|7
1640625850000|2021-12-27 17:24:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640625860000|2021-12-27 17:24:20|977.1|972.1|977.2|972.2|977.3|972.3|977.1|972.1|3
1640625870000|2021-12-27 17:24:30|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|5
1640625880000|2021-12-27 17:24:40|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640625890000|2021-12-27 17:24:50|977.4|972.4|977.4|972.4|977.4|972.4|976.5|971.5|4
1640625900000|2021-12-27 17:25:00|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640625910000|2021-12-27 17:25:10|977.2|972.2|977.3|972.3|977.3|972.3|977.1|972.1|8
1640625920000|2021-12-27 17:25:20|977.4|972.4|977.4|972.4|977.4|972.4|976.5|971.5|9
1640625930000|2021-12-27 17:25:30|977.5|972.5|977.4|972.4|977.5|972.5|977.3|972.3|4
1640625940000|2021-12-27 17:25:40|976.5|971.5|977.3|972.3|977.5|972.5|976.5|971.5|4
1640625950000|2021-12-27 17:25:50|977.4|972.4|976.8|971.8|977.7|972.7|976.5|971.5|6
1640625960000|2021-12-27 17:26:00|977.5|972.5|977|972|977.5|972.5|977|972|6
1640625970000|2021-12-27 17:26:10|977.1|972.1|977.2|972.2|977.3|972.3|977.1|972.1|3
1640625980000|2021-12-27 17:26:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640625990000|2021-12-27 17:26:30|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|5
1640626000000|2021-12-27 17:26:40|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|3
1640626020000|2021-12-27 17:27:00|976.3|971.3|977.3|972.3|977.4|972.4|976.3|971.3|3
1640626030000|2021-12-27 17:27:10|976.4|971.4|977.5|972.5|977.5|972.5|976.4|971.4|3
1640626040000|2021-12-27 17:27:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640626050000|2021-12-27 17:27:30|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|5
1640626060000|2021-12-27 17:27:40|977.4|972.4|977.4|972.4|977.5|972.5|976.4|971.4|10
1640626070000|2021-12-27 17:27:50|976.3|971.3|977.5|972.5|977.5|972.5|976.3|971.3|2
1640626080000|2021-12-27 17:28:00|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1640626090000|2021-12-27 17:28:10|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640626100000|2021-12-27 17:28:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640626110000|2021-12-27 17:28:30|977.7|972.7|976.7|971.7|977.7|972.7|976.7|971.7|2
1640626120000|2021-12-27 17:28:40|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640626130000|2021-12-27 17:28:50|977.6|972.6|977.4|972.4|977.6|972.6|977.4|972.4|3
1640626140000|2021-12-27 17:29:00|976.5|971.5|977.3|972.3|977.4|972.4|976.5|971.5|3
1640626150000|2021-12-27 17:29:10|977.2|972.2|977|972|977.2|972.2|976.9|971.9|4
1640626160000|2021-12-27 17:29:20|976.9|971.9|977|972|977|972|976.9|971.9|2
1640626170000|2021-12-27 17:29:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640626180000|2021-12-27 17:29:40|977|972|977.1|972.1|977.1|972.1|976.9|971.9|10
1640626190000|2021-12-27 17:29:50|977|972|977.2|972.2|977.2|972.2|976.9|971.9|5
1640626200000|2021-12-27 17:30:00|976.5|971.5|977.4|972.4|977.4|972.4|976.5|971.5|2
1640626210000|2021-12-27 17:30:10|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|2
1640626220000|2021-12-27 17:30:20|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640626230000|2021-12-27 17:30:30|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|3
1640626240000|2021-12-27 17:30:40|977|972|977.2|972.2|977.2|972.2|977|972|3
1640626250000|2021-12-27 17:30:50|977.1|972.1|977|972|977.1|972.1|977|972|2
1640626260000|2021-12-27 17:31:00|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|4
1640626280000|2021-12-27 17:31:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640626290000|2021-12-27 17:31:30|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640626300000|2021-12-27 17:31:40|977.5|972.5|977.2|972.2|977.5|972.5|977.2|972.2|3
1640626310000|2021-12-27 17:31:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640626320000|2021-12-27 17:32:00|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|6
1640626330000|2021-12-27 17:32:10|977|972|977|972|977|972|977|972|1
1640626350000|2021-12-27 17:32:30|977.1|972.1|977.1|972.1|977.1|972.1|977|972|11
1640626360000|2021-12-27 17:32:40|977|972|977.1|972.1|977.3|972.3|977|972|5
1640626380000|2021-12-27 17:33:00|977.4|972.4|977.5|972.5|977.6|972.6|976.5|971.5|6
1640626390000|2021-12-27 17:33:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640626400000|2021-12-27 17:33:20|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|6
1640626410000|2021-12-27 17:33:30|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640626420000|2021-12-27 17:33:40|977.5|972.5|977.6|972.6|977.6|972.6|976.5|971.5|8
1640626430000|2021-12-27 17:33:50|977.7|972.7|976.7|971.7|977.7|972.7|976.7|971.7|2
1640626440000|2021-12-27 17:34:00|976.8|971.8|977.9|972.9|978.1|973.1|976.8|971.8|9
1640626450000|2021-12-27 17:34:10|977.7|972.7|977.6|972.6|977.8|972.8|977.6|972.6|4
1640626460000|2021-12-27 17:34:20|977.5|972.5|977.3|972.3|977.5|972.5|976.2|971.2|6
1640626470000|2021-12-27 17:34:30|976.4|971.4|977.3|972.3|977.3|972.3|976.4|971.4|4
1640626480000|2021-12-27 17:34:40|976.4|971.4|977.6|972.6|977.7|972.7|976.4|971.4|9
1640626490000|2021-12-27 17:34:50|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|10
1640626500000|2021-12-27 17:35:00|977.5|972.5|977.4|972.4|977.5|972.5|976.4|971.4|8
1640626510000|2021-12-27 17:35:10|977.5|972.5|977.7|972.7|977.8|972.8|977.4|972.4|8
1640626520000|2021-12-27 17:35:20|976.8|971.8|976.5|971.5|977.6|972.6|976.5|971.5|3
1640626530000|2021-12-27 17:35:30|977.5|972.5|977.7|972.7|977.7|972.7|976.8|971.8|10
1640626540000|2021-12-27 17:35:40|976.8|971.8|977.6|972.6|977.7|972.7|976.8|971.8|3
1640626560000|2021-12-27 17:36:00|976.8|971.8|977.6|972.6|977.6|972.6|976.8|971.8|4
1640626570000|2021-12-27 17:36:10|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640626580000|2021-12-27 17:36:20|977.7|972.7|976.9|971.9|977.9|972.9|976.6|971.6|14
1640626590000|2021-12-27 17:36:30|977.8|972.8|976.9|971.9|977.9|972.9|976.8|971.8|10
1640626600000|2021-12-27 17:36:40|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|8
1640626610000|2021-12-27 17:36:50|976.9|971.9|977.9|972.9|977.9|972.9|976.9|971.9|10
1640626620000|2021-12-27 17:37:00|977.8|972.8|977.7|972.7|977.9|972.9|976.9|971.9|8
1640626630000|2021-12-27 17:37:10|976.8|971.8|977.8|972.8|977.8|972.8|976.8|971.8|3
1640626640000|2021-12-27 17:37:20|976.9|971.9|977.9|972.9|977.9|972.9|976.9|971.9|6
1640626650000|2021-12-27 17:37:30|976.9|971.9|978.1|973.1|978.1|973.1|976.9|971.9|6
1640626660000|2021-12-27 17:37:40|977|972|977.9|972.9|978.1|973.1|976.9|971.9|7
1640626670000|2021-12-27 17:37:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640626680000|2021-12-27 17:38:00|978|973|978.1|973.1|978.1|973.1|977|972|7
1640626690000|2021-12-27 17:38:10|978|973|978.1|973.1|978.1|973.1|978|973|8
1640626700000|2021-12-27 17:38:20|977|972|978.1|973.1|978.1|973.1|977|972|8
1640626710000|2021-12-27 17:38:30|978|973|978|973|978.1|973.1|978|973|31
1640626720000|2021-12-27 17:38:40|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1640626730000|2021-12-27 17:38:50|977.1|972.1|978.2|973.2|978.2|973.2|977.1|972.1|2
1640626740000|2021-12-27 17:39:00|978.1|973.1|978.1|973.1|978.1|973.1|977.1|972.1|7
1640626750000|2021-12-27 17:39:10|978.2|973.2|977.7|972.7|978.2|973.2|976.6|971.6|9
1640626760000|2021-12-27 17:39:20|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640626770000|2021-12-27 17:39:30|977.3|972.3|977.3|972.3|977.4|972.4|977.2|972.2|7
1640626780000|2021-12-27 17:39:40|976.4|971.4|977.3|972.3|977.3|972.3|976.4|971.4|2
1640626790000|2021-12-27 17:39:50|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640626800000|2021-12-27 17:40:00|977.7|972.7|977.9|972.9|978|973|977|972|5
1640626810000|2021-12-27 17:40:10|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|3
1640626820000|2021-12-27 17:40:20|977.5|972.5|977.1|972.1|977.5|972.5|976.1|971.1|4
1640626830000|2021-12-27 17:40:30|977.2|972.2|977|972|977.2|972.2|976|971|5
1640626840000|2021-12-27 17:40:40|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640626850000|2021-12-27 17:40:50|976.1|971.1|977|972|977.3|972.3|976.1|971.1|7
1640626860000|2021-12-27 17:41:00|977.1|972.1|976|971|977.1|972.1|975.9|970.9|6
1640626870000|2021-12-27 17:41:10|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1640626880000|2021-12-27 17:41:20|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640626890000|2021-12-27 17:41:30|977|972|977.2|972.2|977.2|972.2|976.9|971.9|10
1640626900000|2021-12-27 17:41:40|977.3|972.3|977.2|972.2|977.3|972.3|976.4|971.4|4
1640626910000|2021-12-27 17:41:50|977.1|972.1|977.2|972.2|977.2|972.2|977|972|12
1640626920000|2021-12-27 17:42:00|976.4|971.4|977.7|972.7|977.7|972.7|976.4|971.4|10
1640626930000|2021-12-27 17:42:10|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|3
1640626940000|2021-12-27 17:42:20|976.7|971.7|977.8|972.8|977.8|972.8|976.6|971.6|8
1640626950000|2021-12-27 17:42:30|976.9|971.9|978|973|978|973|976.9|971.9|8
1640626960000|2021-12-27 17:42:40|978.1|973.1|978|973|978.1|973.1|978|973|2
1640626970000|2021-12-27 17:42:50|977|972|978|973|978.1|973.1|977|972|16
1640626980000|2021-12-27 17:43:00|978.1|973.1|978.1|973.1|978.4|973.4|977.1|972.1|14
1640626990000|2021-12-27 17:43:10|977.1|972.1|978|973|978.1|973.1|977.1|972.1|3
1640627000000|2021-12-27 17:43:20|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|3
1640627010000|2021-12-27 17:43:30|978|973|978|973|978|973|977.9|972.9|3
1640627020000|2021-12-27 17:43:40|978.1|973.1|978|973|978.1|973.1|978|973|4
1640627030000|2021-12-27 17:43:50|978.1|973.1|978.5|973.5|978.5|973.5|978.1|973.1|6
1640627040000|2021-12-27 17:44:00|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|5
1640627050000|2021-12-27 17:44:10|978.7|973.7|978.5|973.5|978.7|973.7|978.5|973.5|7
1640627060000|2021-12-27 17:44:20|977.5|972.5|978.5|973.5|978.5|973.5|977.4|972.4|8
1640627070000|2021-12-27 17:44:30|978.6|973.6|978.5|973.5|978.6|973.6|978.5|973.5|8
1640627080000|2021-12-27 17:44:40|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|5
1640627090000|2021-12-27 17:44:50|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640627100000|2021-12-27 17:45:00|978.6|973.6|978.5|973.5|978.7|973.7|977.5|972.5|11
1640627110000|2021-12-27 17:45:10|978.6|973.6|978.7|973.7|978.7|973.7|978.5|973.5|18
1640627120000|2021-12-27 17:45:20|977.6|972.6|978.6|973.6|978.7|973.7|977.6|972.6|5
1640627130000|2021-12-27 17:45:30|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|2
1640627140000|2021-12-27 17:45:40|977.6|972.6|978.6|973.6|978.7|973.7|977.6|972.6|6
1640627160000|2021-12-27 17:46:00|977.5|972.5|978.6|973.6|978.6|973.6|977.5|972.5|4
1640627170000|2021-12-27 17:46:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640627180000|2021-12-27 17:46:20|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|3
1640627190000|2021-12-27 17:46:30|978.8|973.8|979|974|979.1|974.1|977.7|972.7|6
1640627200000|2021-12-27 17:46:40|977.7|972.7|978|973|979|974|977.7|972.7|3
1640627210000|2021-12-27 17:46:50|977.9|972.9|978.9|973.9|978.9|973.9|977.8|972.8|6
1640627220000|2021-12-27 17:47:00|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1640627230000|2021-12-27 17:47:10|978|973|978.8|973.8|979.1|974.1|978|973|3
1640627240000|2021-12-27 17:47:20|978.7|973.7|978.5|973.5|978.7|973.7|978.5|973.5|3
1640627250000|2021-12-27 17:47:30|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|5
1640627260000|2021-12-27 17:47:40|978.5|973.5|978.6|973.6|978.6|973.6|978.4|973.4|5
1640627270000|2021-12-27 17:47:50|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|2
1640627280000|2021-12-27 17:48:00|978.5|973.5|978.6|973.6|978.6|973.6|977.4|972.4|4
1640627300000|2021-12-27 17:48:20|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640627310000|2021-12-27 17:48:30|978.8|973.8|978.9|973.9|979|974|978.8|973.8|5
1640627320000|2021-12-27 17:48:40|979|974|979|974|979|974|978.9|973.9|7
1640627330000|2021-12-27 17:48:50|979.1|974.1|979|974|979.1|974.1|979|974|6
1640627340000|2021-12-27 17:49:00|978.9|973.9|979|974|979|974|978.9|973.9|2
1640627350000|2021-12-27 17:49:10|979.1|974.1|979.2|974.2|979.3|974.3|979.1|974.1|5
1640627360000|2021-12-27 17:49:20|979.3|974.3|979.5|974.5|979.8|974.8|978.7|973.7|8
1640627370000|2021-12-27 17:49:30|978.7|973.7|979.6|974.6|979.6|974.6|978.7|973.7|3
1640627380000|2021-12-27 17:49:40|978.8|973.8|979.5|974.5|979.6|974.6|978.8|973.8|10
1640627390000|2021-12-27 17:49:50|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|8
1640627400000|2021-12-27 17:50:00|979.4|974.4|979|974|979.4|974.4|979|974|5
1640627410000|2021-12-27 17:50:10|979.1|974.1|979.1|974.1|979.2|974.2|979|974|5
1640627420000|2021-12-27 17:50:20|979.2|974.2|979|974|979.2|974.2|979|974|3
1640627430000|2021-12-27 17:50:30|979.1|974.1|978.9|973.9|979.1|974.1|978.9|973.9|4
1640627440000|2021-12-27 17:50:40|978.8|973.8|978.6|973.6|978.8|973.8|978.6|973.6|3
1640627460000|2021-12-27 17:51:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|8
1640627470000|2021-12-27 17:51:10|978.5|973.5|978.3|973.3|978.5|973.5|978.3|973.3|3
1640627480000|2021-12-27 17:51:20|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1640627490000|2021-12-27 17:51:30|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640627500000|2021-12-27 17:51:40|978.5|973.5|978.7|973.7|978.8|973.8|977.8|972.8|6
1640627510000|2021-12-27 17:51:50|977.8|972.8|978.7|973.7|978.7|973.7|977.8|972.8|2
1640627530000|2021-12-27 17:52:10|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640627540000|2021-12-27 17:52:20|978.9|973.9|979.2|974.2|979.2|974.2|977.9|972.9|16
1640627550000|2021-12-27 17:52:30|978.4|973.4|979.1|974.1|979.2|974.2|978.4|973.4|5
1640627560000|2021-12-27 17:52:40|979|974|978.9|973.9|979|974|978|973|5
1640627570000|2021-12-27 17:52:50|978|973|978.8|973.8|978.9|973.9|977.9|972.9|10
1640627580000|2021-12-27 17:53:00|977.9|972.9|978.8|973.8|978.9|973.9|977.9|972.9|12
1640627590000|2021-12-27 17:53:10|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|3
1640627600000|2021-12-27 17:53:20|977.9|972.9|979|974|979|974|977.9|972.9|5
1640627610000|2021-12-27 17:53:30|978|973|979|974|979|974|978|973|4
1640627620000|2021-12-27 17:53:40|978|973|979.1|974.1|979.1|974.1|978|973|3
1640627630000|2021-12-27 17:53:50|978.1|973.1|978.9|973.9|979.1|974.1|978.1|973.1|5
1640627640000|2021-12-27 17:54:00|978|973|978.9|973.9|979|974|978|973|4
1640627650000|2021-12-27 17:54:10|979|974|979.1|974.1|979.1|974.1|978|973|13
1640627660000|2021-12-27 17:54:20|979|974|978.9|973.9|979|974|978.1|973.1|12
1640627670000|2021-12-27 17:54:30|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|3
1640627680000|2021-12-27 17:54:40|977.9|972.9|978.6|973.6|978.8|973.8|977.9|972.9|4
1640627700000|2021-12-27 17:55:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|4
1640627710000|2021-12-27 17:55:10|978.5|973.5|977.5|972.5|978.5|973.5|977.5|972.5|2
1640627720000|2021-12-27 17:55:20|978.5|973.5|978.2|973.2|978.5|973.5|978.1|973.1|7
1640627730000|2021-12-27 17:55:30|978.1|973.1|978|973|978.1|973.1|978|973|2
1640627740000|2021-12-27 17:55:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640627750000|2021-12-27 17:55:50|978|973|977.8|972.8|978|973|977.8|972.8|5
1640627760000|2021-12-27 17:56:00|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|17
1640627770000|2021-12-27 17:56:10|977.9|972.9|977.1|972.1|978|973|977.1|972.1|7
1640627780000|2021-12-27 17:56:20|977.9|972.9|978|973|978|973|977.9|972.9|2
1640627790000|2021-12-27 17:56:30|977.9|972.9|978|973|978|973|977.9|972.9|2
1640627810000|2021-12-27 17:56:50|977.9|972.9|978|973|978|973|977|972|5
1640627820000|2021-12-27 17:57:00|978.1|973.1|978|973|978.1|973.1|977|972|6
1640627830000|2021-12-27 17:57:10|977|972|977.6|972.6|978.4|973.4|977|972|4
1640627840000|2021-12-27 17:57:20|978.4|973.4|978.5|973.5|978.7|973.7|977.6|972.6|8
1640627860000|2021-12-27 17:57:40|977.7|972.7|978.4|973.4|978.5|973.5|977.7|972.7|4
1640627870000|2021-12-27 17:57:50|978.3|973.3|978.1|973.1|978.4|973.4|978.1|973.1|6
1640627880000|2021-12-27 17:58:00|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|5
1640627890000|2021-12-27 17:58:10|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640627900000|2021-12-27 17:58:20|978.5|973.5|978.4|973.4|978.5|973.5|978.4|973.4|4
1640627910000|2021-12-27 17:58:30|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640627920000|2021-12-27 17:58:40|978.6|973.6|978.6|973.6|978.6|973.6|978.5|973.5|3
1640627930000|2021-12-27 17:58:50|978.5|973.5|978.8|973.8|978.8|973.8|978.5|973.5|2
1640627940000|2021-12-27 17:59:00|978.7|973.7|978.9|973.9|978.9|973.9|978.7|973.7|11
1640627950000|2021-12-27 17:59:10|978.7|973.7|978.4|973.4|978.8|973.8|978.4|973.4|6
1640627960000|2021-12-27 17:59:20|978.5|973.5|978.8|973.8|978.8|973.8|978.4|973.4|6
1640627970000|2021-12-27 17:59:30|978.7|973.7|979.1|974.1|979.1|974.1|978.7|973.7|12
1640627980000|2021-12-27 17:59:40|979|974|979.1|974.1|979.1|974.1|979|974|6
1640627990000|2021-12-27 17:59:50|978.9|973.9|978.9|973.9|979.1|974.1|978.9|973.9|14
1640628000000|2021-12-27 18:00:00|978.8|973.8|978.8|973.8|978.9|973.9|978.7|973.7|5
1640628010000|2021-12-27 18:00:10|978.9|973.9|978.6|973.6|978.9|973.9|978.6|973.6|3
1640628020000|2021-12-27 18:00:20|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640628030000|2021-12-27 18:00:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640628040000|2021-12-27 18:00:40|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|4
1640628060000|2021-12-27 18:01:00|979.1|974.1|979.4|974.4|979.4|974.4|979.1|974.1|6
1640628070000|2021-12-27 18:01:10|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|2
1640628080000|2021-12-27 18:01:20|979.3|974.3|979.1|974.1|979.3|974.3|979.1|974.1|7
1640628090000|2021-12-27 18:01:30|979|974|979.4|974.4|979.4|974.4|979|974|2
1640628100000|2021-12-27 18:01:40|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640628110000|2021-12-27 18:01:50|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1640628120000|2021-12-27 18:02:00|978.8|973.8|978.8|973.8|979.7|974.7|978.8|973.8|12
1640628130000|2021-12-27 18:02:10|978.7|973.7|978.6|973.6|978.9|973.9|978.5|973.5|15
1640628140000|2021-12-27 18:02:20|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640628150000|2021-12-27 18:02:30|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|5
1640628160000|2021-12-27 18:02:40|978.3|973.3|978.2|973.2|978.3|973.3|978.1|973.1|6
1640628170000|2021-12-27 18:02:50|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|8
1640628180000|2021-12-27 18:03:00|978.1|973.1|977.7|972.7|978.2|973.2|977.6|972.6|13
1640628190000|2021-12-27 18:03:10|977.8|972.8|977.7|972.7|977.8|972.8|977.6|972.6|19
1640628200000|2021-12-27 18:03:20|977.6|972.6|977.7|972.7|977.7|972.7|977.5|972.5|4
1640628210000|2021-12-27 18:03:30|977.6|972.6|976.8|971.8|977.6|972.6|976.8|971.8|9
1640628220000|2021-12-27 18:03:40|976.9|971.9|976.6|971.6|976.9|971.9|976.5|971.5|9
1640628230000|2021-12-27 18:03:50|976.5|971.5|976.4|971.4|976.6|971.6|976.3|971.3|6
1640628240000|2021-12-27 18:04:00|976.2|971.2|976|971|976.3|971.3|976|971|9
1640628250000|2021-12-27 18:04:10|976.1|971.1|976|971|976.1|971.1|976|971|2
1640628260000|2021-12-27 18:04:20|976.3|971.3|976.1|971.1|976.3|971.3|976|971|7
1640628270000|2021-12-27 18:04:30|976.2|971.2|976.1|971.1|976.4|971.4|976.1|971.1|5
1640628280000|2021-12-27 18:04:40|976.2|971.2|976.6|971.6|976.6|971.6|976.2|971.2|2
1640628290000|2021-12-27 18:04:50|976.7|971.7|976.6|971.6|976.7|971.7|976.3|971.3|7
1640628300000|2021-12-27 18:05:00|976.8|971.8|976.5|971.5|976.8|971.8|976.4|971.4|7
1640628310000|2021-12-27 18:05:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640628320000|2021-12-27 18:05:20|976.2|971.2|975.9|970.9|976.2|971.2|975.9|970.9|2
1640628330000|2021-12-27 18:05:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640628340000|2021-12-27 18:05:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640628390000|2021-12-27 18:06:30|975.8|970.8|975.8|970.8|975.8|970.8|974.9|969.9|3
1640628400000|2021-12-27 18:06:40|975.7|970.7|975.3|970.3|975.7|970.7|975.3|970.3|5
1640628410000|2021-12-27 18:06:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|6
1640628420000|2021-12-27 18:07:00|975.4|970.4|975.5|970.5|975.6|970.6|975.4|970.4|10
1640628430000|2021-12-27 18:07:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640628440000|2021-12-27 18:07:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640628450000|2021-12-27 18:07:30|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|9
1640628460000|2021-12-27 18:07:40|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|12
1640628480000|2021-12-27 18:08:00|975|970|975.1|970.1|975.1|970.1|975|970|4
1640628490000|2021-12-27 18:08:10|974.3|969.3|975|970|975.1|970.1|974.3|969.3|9
1640628520000|2021-12-27 18:08:40|975.1|970.1|975|970|975.1|970.1|975|970|6
1640628530000|2021-12-27 18:08:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640628540000|2021-12-27 18:09:00|974.6|969.6|975.7|970.7|975.7|970.7|974.6|969.6|7
1640628550000|2021-12-27 18:09:10|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640628580000|2021-12-27 18:09:40|976|971|975.7|970.7|976.2|971.2|975.7|970.7|14
1640628590000|2021-12-27 18:09:50|975.6|970.6|975.2|970.2|975.6|970.6|975.2|970.2|3
1640628600000|2021-12-27 18:10:00|975.1|970.1|974.8|969.8|975.1|970.1|974.6|969.6|7
1640628610000|2021-12-27 18:10:10|974.7|969.7|975.1|970.1|975.2|970.2|974.2|969.2|7
1640628620000|2021-12-27 18:10:20|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|10
1640628630000|2021-12-27 18:10:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640628640000|2021-12-27 18:10:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640628670000|2021-12-27 18:11:10|975|970|975|970|975|970|975|970|1
1640628700000|2021-12-27 18:11:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640628710000|2021-12-27 18:11:50|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|5
1640628720000|2021-12-27 18:12:00|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640628750000|2021-12-27 18:12:30|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|4
1640628780000|2021-12-27 18:13:00|975|970|975|970|975|970|974.9|969.9|3
1640628790000|2021-12-27 18:13:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640628800000|2021-12-27 18:13:20|975|970|975|970|975|970|974.9|969.9|5
1640628810000|2021-12-27 18:13:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640628820000|2021-12-27 18:13:40|975|970|974.9|969.9|975.1|970.1|974.9|969.9|6
1640628840000|2021-12-27 18:14:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640628860000|2021-12-27 18:14:20|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640628870000|2021-12-27 18:14:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|14
1640628880000|2021-12-27 18:14:40|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|11
1640628890000|2021-12-27 18:14:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640628900000|2021-12-27 18:15:00|974.7|969.7|974.5|969.5|974.7|969.7|973.8|968.8|4
1640628910000|2021-12-27 18:15:10|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|3
1640628920000|2021-12-27 18:15:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640628950000|2021-12-27 18:15:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|8
1640628960000|2021-12-27 18:16:00|973.1|968.1|973.2|968.2|974|969|973.1|968.1|13
1640628970000|2021-12-27 18:16:10|974.2|969.2|974.2|969.2|974.2|969.2|973.3|968.3|9
1640628980000|2021-12-27 18:16:20|973.3|968.3|974.2|969.2|974.2|969.2|973.3|968.3|5
1640628990000|2021-12-27 18:16:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640629000000|2021-12-27 18:16:40|973.3|968.3|974.4|969.4|974.5|969.5|973.3|968.3|10
1640629010000|2021-12-27 18:16:50|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1640629030000|2021-12-27 18:17:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|18
1640629040000|2021-12-27 18:17:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|15
1640629050000|2021-12-27 18:17:30|974.4|969.4|973.8|968.8|974.7|969.7|973.8|968.8|8
1640629060000|2021-12-27 18:17:40|974.7|969.7|974.8|969.8|974.8|969.8|973.8|968.8|10
1640629070000|2021-12-27 18:17:50|973.9|968.9|974.7|969.7|974.8|969.8|973.9|968.9|3
1640629080000|2021-12-27 18:18:00|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|5
1640629100000|2021-12-27 18:18:20|975|970|974.8|969.8|975|970|974.8|969.8|3
1640629120000|2021-12-27 18:18:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640629130000|2021-12-27 18:18:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640629150000|2021-12-27 18:19:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640629160000|2021-12-27 18:19:20|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|4
1640629170000|2021-12-27 18:19:30|974.7|969.7|974.8|969.8|974.8|969.8|974.6|969.6|13
1640629180000|2021-12-27 18:19:40|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|3
1640629190000|2021-12-27 18:19:50|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1640629200000|2021-12-27 18:20:00|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|3
1640629210000|2021-12-27 18:20:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|7
1640629220000|2021-12-27 18:20:20|974.3|969.3|974.5|969.5|974.5|969.5|974.2|969.2|7
1640629250000|2021-12-27 18:20:50|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1640629260000|2021-12-27 18:21:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640629270000|2021-12-27 18:21:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640629290000|2021-12-27 18:21:30|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|8
1640629340000|2021-12-27 18:22:20|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1640629350000|2021-12-27 18:22:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640629390000|2021-12-27 18:23:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1640629400000|2021-12-27 18:23:20|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640629440000|2021-12-27 18:24:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640629450000|2021-12-27 18:24:10|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|3
1640629480000|2021-12-27 18:24:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640629490000|2021-12-27 18:24:50|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1640629500000|2021-12-27 18:25:00|973.9|968.9|974.6|969.6|974.7|969.7|973.8|968.8|10
1640629510000|2021-12-27 18:25:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640629520000|2021-12-27 18:25:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640629530000|2021-12-27 18:25:30|973.9|968.9|974.8|969.8|974.8|969.8|973.9|968.9|2
1640629540000|2021-12-27 18:25:40|973.9|968.9|974.9|969.9|974.9|969.9|973.9|968.9|3
1640629550000|2021-12-27 18:25:50|973.9|968.9|974.8|969.8|974.9|969.9|973.9|968.9|3
1640629560000|2021-12-27 18:26:00|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|6
1640629570000|2021-12-27 18:26:10|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|6
1640629580000|2021-12-27 18:26:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640629590000|2021-12-27 18:26:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640629600000|2021-12-27 18:26:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640629610000|2021-12-27 18:26:50|974.7|969.7|973.9|968.9|974.8|969.8|973.9|968.9|6
1640629620000|2021-12-27 18:27:00|974|969|974.8|969.8|975|970|973.9|968.9|9
1640629640000|2021-12-27 18:27:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640629650000|2021-12-27 18:27:30|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|9
1640629660000|2021-12-27 18:27:40|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|7
1640629670000|2021-12-27 18:27:50|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1640629680000|2021-12-27 18:28:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640629690000|2021-12-27 18:28:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1640629700000|2021-12-27 18:28:20|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640629710000|2021-12-27 18:28:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640629730000|2021-12-27 18:28:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640629740000|2021-12-27 18:29:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|15
1640629750000|2021-12-27 18:29:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1640629760000|2021-12-27 18:29:20|974.8|969.8|974.5|969.5|974.8|969.8|974.4|969.4|9
1640629770000|2021-12-27 18:29:30|974.4|969.4|974.1|969.1|974.4|969.4|974|969|3
1640629780000|2021-12-27 18:29:40|974|969|974|969|974.1|969.1|974|969|9
1640629790000|2021-12-27 18:29:50|974.1|969.1|973.9|968.9|974.2|969.2|973.8|968.8|7
1640629800000|2021-12-27 18:30:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|6
1640629810000|2021-12-27 18:30:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640629860000|2021-12-27 18:31:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640629870000|2021-12-27 18:31:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640629880000|2021-12-27 18:31:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640629890000|2021-12-27 18:31:30|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1640629900000|2021-12-27 18:31:40|972.2|967.2|972.4|967.4|972.4|967.4|972.1|967.1|4
1640629910000|2021-12-27 18:31:50|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1640629920000|2021-12-27 18:32:00|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1640629930000|2021-12-27 18:32:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640629940000|2021-12-27 18:32:20|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|10
1640629950000|2021-12-27 18:32:30|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1640629960000|2021-12-27 18:32:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640629970000|2021-12-27 18:32:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|7
1640629980000|2021-12-27 18:33:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640630000000|2021-12-27 18:33:20|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640630010000|2021-12-27 18:33:30|972.7|967.7|972.6|967.6|972.7|967.7|972.5|967.5|4
1640630020000|2021-12-27 18:33:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640630040000|2021-12-27 18:34:00|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640630050000|2021-12-27 18:34:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640630060000|2021-12-27 18:34:20|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|6
1640630090000|2021-12-27 18:34:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640630100000|2021-12-27 18:35:00|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|4
1640630110000|2021-12-27 18:35:10|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|4
1640630120000|2021-12-27 18:35:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1640630130000|2021-12-27 18:35:30|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|4
1640630140000|2021-12-27 18:35:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640630180000|2021-12-27 18:36:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1640630190000|2021-12-27 18:36:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640630250000|2021-12-27 18:37:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640630320000|2021-12-27 18:38:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640630330000|2021-12-27 18:38:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|6
1640630350000|2021-12-27 18:39:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640630410000|2021-12-27 18:40:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640630420000|2021-12-27 18:40:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640630450000|2021-12-27 18:40:50|972|967|972.2|967.2|972.3|967.3|972|967|5
1640630470000|2021-12-27 18:41:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640630480000|2021-12-27 18:41:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640630490000|2021-12-27 18:41:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640630500000|2021-12-27 18:41:40|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|7
1640630510000|2021-12-27 18:41:50|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|7
1640630520000|2021-12-27 18:42:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|10
1640630540000|2021-12-27 18:42:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640630550000|2021-12-27 18:42:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640630570000|2021-12-27 18:42:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640630580000|2021-12-27 18:43:00|972.6|967.6|972.4|967.4|972.7|967.7|972.4|967.4|5
1640630610000|2021-12-27 18:43:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640630630000|2021-12-27 18:43:50|972.4|967.4|972.3|967.3|972.5|967.5|972.3|967.3|4
1640630640000|2021-12-27 18:44:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640630680000|2021-12-27 18:44:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640630700000|2021-12-27 18:45:00|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|12
1640630730000|2021-12-27 18:45:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640630740000|2021-12-27 18:45:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640630750000|2021-12-27 18:45:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640630760000|2021-12-27 18:46:00|972.4|967.4|972.6|967.6|972.6|967.6|972.3|967.3|9
1640630770000|2021-12-27 18:46:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|4
1640630790000|2021-12-27 18:46:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640630800000|2021-12-27 18:46:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640630810000|2021-12-27 18:46:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640630820000|2021-12-27 18:47:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640630830000|2021-12-27 18:47:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640630840000|2021-12-27 18:47:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640630850000|2021-12-27 18:47:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1640630860000|2021-12-27 18:47:40|973|968|973|968|973|968|973|968|1
1640630870000|2021-12-27 18:47:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640630880000|2021-12-27 18:48:00|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|6
1640630910000|2021-12-27 18:48:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640630920000|2021-12-27 18:48:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1640630960000|2021-12-27 18:49:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640631000000|2021-12-27 18:50:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640631010000|2021-12-27 18:50:10|973.2|968.2|973.1|968.1|973.2|968.2|973|968|11
1640631020000|2021-12-27 18:50:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640631040000|2021-12-27 18:50:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640631080000|2021-12-27 18:51:20|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|3
1640631090000|2021-12-27 18:51:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|8
1640631100000|2021-12-27 18:51:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|12
1640631110000|2021-12-27 18:51:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1640631120000|2021-12-27 18:52:00|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|9
1640631160000|2021-12-27 18:52:40|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|4
1640631190000|2021-12-27 18:53:10|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1640631200000|2021-12-27 18:53:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640631210000|2021-12-27 18:53:30|974|969|974|969|974|969|974|969|1
1640631220000|2021-12-27 18:53:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640631240000|2021-12-27 18:54:00|974|969|974.1|969.1|974.1|969.1|974|969|6
1640631250000|2021-12-27 18:54:10|974|969|974|969|974|969|974|969|1
1640631270000|2021-12-27 18:54:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640631280000|2021-12-27 18:54:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640631290000|2021-12-27 18:54:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640631300000|2021-12-27 18:55:00|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|9
1640631310000|2021-12-27 18:55:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640631320000|2021-12-27 18:55:20|974.3|969.3|973.7|968.7|974.3|969.3|973.7|968.7|15
1640631330000|2021-12-27 18:55:30|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|8
1640631340000|2021-12-27 18:55:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640631350000|2021-12-27 18:55:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640631360000|2021-12-27 18:56:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640631370000|2021-12-27 18:56:10|974|969|974|969|974|969|973.9|968.9|5
1640631420000|2021-12-27 18:57:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640631440000|2021-12-27 18:57:20|974|969|974|969|974|969|974|969|1
1640631460000|2021-12-27 18:57:40|973.9|968.9|974|969|974|969|973.9|968.9|8
1640631470000|2021-12-27 18:57:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640631480000|2021-12-27 18:58:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640631490000|2021-12-27 18:58:10|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|4
1640631500000|2021-12-27 18:58:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640631510000|2021-12-27 18:58:30|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1640631520000|2021-12-27 18:58:40|974.2|969.2|974.2|969.2|974.2|969.2|974|969|9
1640631530000|2021-12-27 18:58:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640631540000|2021-12-27 18:59:00|974|969|973.9|968.9|974|969|973.9|968.9|8
1640631550000|2021-12-27 18:59:10|974|969|973.8|968.8|974|969|973.8|968.8|3
1640631560000|2021-12-27 18:59:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640631580000|2021-12-27 18:59:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640631590000|2021-12-27 18:59:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640631600000|2021-12-27 19:00:00|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640631620000|2021-12-27 19:00:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640631660000|2021-12-27 19:01:00|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|3
1640631670000|2021-12-27 19:01:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640631680000|2021-12-27 19:01:20|973.4|968.4|973.5|968.5|973.6|968.6|973.4|968.4|4
1640631690000|2021-12-27 19:01:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|14
1640631700000|2021-12-27 19:01:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640631720000|2021-12-27 19:02:00|974.2|969.2|974|969|974.2|969.2|974|969|2
1640631730000|2021-12-27 19:02:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640631740000|2021-12-27 19:02:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1640631780000|2021-12-27 19:03:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640631800000|2021-12-27 19:03:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640631810000|2021-12-27 19:03:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|5
1640631820000|2021-12-27 19:03:40|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|17
1640631840000|2021-12-27 19:04:00|973.6|968.6|973.8|968.8|973.9|968.9|973.6|968.6|5
1640631870000|2021-12-27 19:04:30|973.9|968.9|973.9|968.9|974|969|973.8|968.8|4
1640631900000|2021-12-27 19:05:00|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1640631960000|2021-12-27 19:06:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|8
1640631970000|2021-12-27 19:06:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640631980000|2021-12-27 19:06:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640631990000|2021-12-27 19:06:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|6
1640632020000|2021-12-27 19:07:00|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1640632050000|2021-12-27 19:07:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|8
1640632060000|2021-12-27 19:07:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640632080000|2021-12-27 19:08:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640632090000|2021-12-27 19:08:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640632140000|2021-12-27 19:09:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640632150000|2021-12-27 19:09:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|5
1640632160000|2021-12-27 19:09:20|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1640632180000|2021-12-27 19:09:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640632190000|2021-12-27 19:09:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640632200000|2021-12-27 19:10:00|973.9|968.9|973.8|968.8|974.1|969.1|973.8|968.8|6
1640632210000|2021-12-27 19:10:10|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|7
1640632220000|2021-12-27 19:10:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|6
1640632230000|2021-12-27 19:10:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|5
1640632240000|2021-12-27 19:10:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1640632250000|2021-12-27 19:10:50|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1640632270000|2021-12-27 19:11:10|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640632280000|2021-12-27 19:11:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|6
1640632290000|2021-12-27 19:11:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640632300000|2021-12-27 19:11:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640632310000|2021-12-27 19:11:50|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1640632320000|2021-12-27 19:12:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640632330000|2021-12-27 19:12:10|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|7
1640632340000|2021-12-27 19:12:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640632370000|2021-12-27 19:12:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640632380000|2021-12-27 19:13:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640632390000|2021-12-27 19:13:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640632400000|2021-12-27 19:13:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640632420000|2021-12-27 19:13:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640632440000|2021-12-27 19:14:00|973.8|968.8|974|969|974|969|973.8|968.8|3
1640632450000|2021-12-27 19:14:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640632460000|2021-12-27 19:14:20|974|969|974|969|974|969|974|969|1
1640632480000|2021-12-27 19:14:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640632490000|2021-12-27 19:14:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640632500000|2021-12-27 19:15:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640632530000|2021-12-27 19:15:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640632550000|2021-12-27 19:15:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640632560000|2021-12-27 19:16:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640632580000|2021-12-27 19:16:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|22
1640632590000|2021-12-27 19:16:30|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|3
1640632610000|2021-12-27 19:16:50|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640632620000|2021-12-27 19:17:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1640632650000|2021-12-27 19:17:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640632670000|2021-12-27 19:17:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640632680000|2021-12-27 19:18:00|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|5
1640632690000|2021-12-27 19:18:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640632700000|2021-12-27 19:18:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|6
1640632710000|2021-12-27 19:18:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1640632720000|2021-12-27 19:18:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640632730000|2021-12-27 19:18:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640632740000|2021-12-27 19:19:00|974|969|973.7|968.7|974|969|973.7|968.7|3
1640632800000|2021-12-27 19:20:00|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640632810000|2021-12-27 19:20:10|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1640632840000|2021-12-27 19:20:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640632850000|2021-12-27 19:20:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640632860000|2021-12-27 19:21:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640632880000|2021-12-27 19:21:20|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640632900000|2021-12-27 19:21:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640632920000|2021-12-27 19:22:00|973.6|968.6|973.6|968.6|973.6|968.6|973.4|968.4|6
1640632940000|2021-12-27 19:22:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1640633000000|2021-12-27 19:23:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640633010000|2021-12-27 19:23:30|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|3
1640633020000|2021-12-27 19:23:40|974|969|974|969|974|969|974|969|1
1640633030000|2021-12-27 19:23:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640633050000|2021-12-27 19:24:10|974|969|974|969|974|969|973.9|968.9|3
1640633060000|2021-12-27 19:24:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640633080000|2021-12-27 19:24:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640633090000|2021-12-27 19:24:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640633100000|2021-12-27 19:25:00|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|4
1640633110000|2021-12-27 19:25:10|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1640633130000|2021-12-27 19:25:30|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|11
1640633140000|2021-12-27 19:25:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640633160000|2021-12-27 19:26:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640633190000|2021-12-27 19:26:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640633200000|2021-12-27 19:26:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640633210000|2021-12-27 19:26:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1640633220000|2021-12-27 19:27:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640633240000|2021-12-27 19:27:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640633260000|2021-12-27 19:27:40|974.9|969.9|975|970|975|970|974.9|969.9|6
1640633270000|2021-12-27 19:27:50|974.9|969.9|975.1|970.1|975.2|970.2|974.9|969.9|5
1640633280000|2021-12-27 19:28:00|975|970|974.9|969.9|975|970|974.9|969.9|4
1640633290000|2021-12-27 19:28:10|975|970|975|970|975|970|974.9|969.9|3
1640633300000|2021-12-27 19:28:20|974.9|969.9|974.7|969.7|975|970|974.7|969.7|9
1640633310000|2021-12-27 19:28:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640633330000|2021-12-27 19:28:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640633340000|2021-12-27 19:29:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640633350000|2021-12-27 19:29:10|974.8|969.8|975|970|975|970|974.8|969.8|3
1640633380000|2021-12-27 19:29:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640633390000|2021-12-27 19:29:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1640633400000|2021-12-27 19:30:00|975|970|975|970|975.1|970.1|975|970|5
1640633420000|2021-12-27 19:30:20|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640633430000|2021-12-27 19:30:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640633450000|2021-12-27 19:30:50|975.2|970.2|975.1|970.1|975.3|970.3|975.1|970.1|4
1640633460000|2021-12-27 19:31:00|975|970|975|970|975.1|970.1|974.9|969.9|7
1640633470000|2021-12-27 19:31:10|974.9|969.9|975|970|975|970|974.9|969.9|6
1640633490000|2021-12-27 19:31:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640633500000|2021-12-27 19:31:40|975|970|975|970|975.1|970.1|975|970|5
1640633510000|2021-12-27 19:31:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1640633520000|2021-12-27 19:32:00|974.9|969.9|975|970|975|970|974.9|969.9|8
1640633530000|2021-12-27 19:32:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640633550000|2021-12-27 19:32:30|975|970|975|970|975|970|975|970|1
1640633560000|2021-12-27 19:32:40|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1640633580000|2021-12-27 19:33:00|975|970|975|970|975|970|974.9|969.9|3
1640633670000|2021-12-27 19:34:30|975.1|970.1|975|970|975.1|970.1|975|970|2
1640633680000|2021-12-27 19:34:40|975.1|970.1|975.2|970.2|975.2|970.2|975|970|3
1640633700000|2021-12-27 19:35:00|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640633760000|2021-12-27 19:36:00|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640633770000|2021-12-27 19:36:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640633780000|2021-12-27 19:36:20|975|970|975|970|975|970|975|970|1
1640633810000|2021-12-27 19:36:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640633840000|2021-12-27 19:37:20|975|970|975|970|975|970|975|970|1
1640633880000|2021-12-27 19:38:00|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|5
1640633890000|2021-12-27 19:38:10|975|970|974.9|969.9|975|970|974.9|969.9|4
1640633900000|2021-12-27 19:38:20|975|970|974.9|969.9|975|970|974.9|969.9|4
1640633920000|2021-12-27 19:38:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640633950000|2021-12-27 19:39:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1640633960000|2021-12-27 19:39:20|975|970|974.9|969.9|975|970|974.9|969.9|4
1640633980000|2021-12-27 19:39:40|974.7|969.7|974.8|969.8|974.8|969.8|974.6|969.6|12
1640633990000|2021-12-27 19:39:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|10
1640634000000|2021-12-27 19:40:00|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|8
1640634010000|2021-12-27 19:40:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640634040000|2021-12-27 19:40:40|974.8|969.8|975|970|975|970|974.8|969.8|3
1640634050000|2021-12-27 19:40:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640634060000|2021-12-27 19:41:00|975|970|975.2|970.2|975.2|970.2|975|970|3
1640634080000|2021-12-27 19:41:20|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640634100000|2021-12-27 19:41:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640634110000|2021-12-27 19:41:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640634120000|2021-12-27 19:42:00|975.6|970.6|975.4|970.4|975.7|970.7|975.4|970.4|4
1640634160000|2021-12-27 19:42:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640634190000|2021-12-27 19:43:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|8
1640634210000|2021-12-27 19:43:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640634270000|2021-12-27 19:44:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|7
1640634280000|2021-12-27 19:44:40|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640634300000|2021-12-27 19:45:00|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|3
1640634320000|2021-12-27 19:45:20|975|970|975.1|970.1|975.1|970.1|974.9|969.9|4
1640634330000|2021-12-27 19:45:30|975|970|975|970|975.1|970.1|975|970|7
1640634340000|2021-12-27 19:45:40|975.1|970.1|975|970|975.1|970.1|975|970|2
1640634350000|2021-12-27 19:45:50|975.1|970.1|975|970|975.1|970.1|975|970|6
1640634360000|2021-12-27 19:46:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640634400000|2021-12-27 19:46:40|974.9|969.9|974.9|969.9|975|970|974.9|969.9|11
1640634420000|2021-12-27 19:47:00|975|970|975|970|975|970|974.9|969.9|3
1640634430000|2021-12-27 19:47:10|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1640634440000|2021-12-27 19:47:20|975|970|975|970|975|970|975|970|1
1640634450000|2021-12-27 19:47:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640634470000|2021-12-27 19:47:50|974.8|969.8|974.7|969.7|974.9|969.9|974.7|969.7|4
1640634480000|2021-12-27 19:48:00|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|4
1640634500000|2021-12-27 19:48:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640634530000|2021-12-27 19:48:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640634550000|2021-12-27 19:49:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640634570000|2021-12-27 19:49:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640634580000|2021-12-27 19:49:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640634590000|2021-12-27 19:49:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640634600000|2021-12-27 19:50:00|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640634610000|2021-12-27 19:50:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640634620000|2021-12-27 19:50:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1640634680000|2021-12-27 19:51:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640634690000|2021-12-27 19:51:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640634710000|2021-12-27 19:51:50|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|3
1640634740000|2021-12-27 19:52:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1640634790000|2021-12-27 19:53:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640634820000|2021-12-27 19:53:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640634830000|2021-12-27 19:53:50|975|970|975|970|975|970|975|970|1
1640634840000|2021-12-27 19:54:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640634850000|2021-12-27 19:54:10|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|8
1640634860000|2021-12-27 19:54:20|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|7
1640634870000|2021-12-27 19:54:30|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1640634880000|2021-12-27 19:54:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640634900000|2021-12-27 19:55:00|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|9
1640634910000|2021-12-27 19:55:10|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1640634920000|2021-12-27 19:55:20|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1640634930000|2021-12-27 19:55:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640634940000|2021-12-27 19:55:40|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1640634950000|2021-12-27 19:55:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640634960000|2021-12-27 19:56:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|15
1640634970000|2021-12-27 19:56:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|10
1640634980000|2021-12-27 19:56:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640634990000|2021-12-27 19:56:30|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1640635000000|2021-12-27 19:56:40|974.6|969.6|974.7|969.7|974.7|969.7|974.5|969.5|4
1640635020000|2021-12-27 19:57:00|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|7
1640635030000|2021-12-27 19:57:10|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|3
1640635040000|2021-12-27 19:57:20|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640635060000|2021-12-27 19:57:40|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|5
1640635070000|2021-12-27 19:57:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640635090000|2021-12-27 19:58:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640635100000|2021-12-27 19:58:20|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640635120000|2021-12-27 19:58:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640635140000|2021-12-27 19:59:00|975.1|970.1|975|970|975.2|970.2|975|970|13
1640635150000|2021-12-27 19:59:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|9
1640635160000|2021-12-27 19:59:20|975|970|975.1|970.1|975.2|970.2|975|970|9
1640635170000|2021-12-27 19:59:30|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|7
1640635190000|2021-12-27 19:59:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640635200000|2021-12-27 20:00:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|8
1640635210000|2021-12-27 20:00:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640635260000|2021-12-27 20:01:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640635270000|2021-12-27 20:01:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640635280000|2021-12-27 20:01:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640635290000|2021-12-27 20:01:30|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640635320000|2021-12-27 20:02:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640635340000|2021-12-27 20:02:20|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640635380000|2021-12-27 20:03:00|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|7
1640635410000|2021-12-27 20:03:30|974.9|969.9|974.6|969.6|975|970|974.6|969.6|7
1640635470000|2021-12-27 20:04:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640635480000|2021-12-27 20:04:40|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|7
1640635500000|2021-12-27 20:05:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640635510000|2021-12-27 20:05:10|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640635560000|2021-12-27 20:06:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640635570000|2021-12-27 20:06:10|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|5
1640635580000|2021-12-27 20:06:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640635600000|2021-12-27 20:06:40|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|5
1640635610000|2021-12-27 20:06:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|8
1640635620000|2021-12-27 20:07:00|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|10
1640635630000|2021-12-27 20:07:10|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|5
1640635650000|2021-12-27 20:07:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640635690000|2021-12-27 20:08:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640635700000|2021-12-27 20:08:20|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640635710000|2021-12-27 20:08:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640635720000|2021-12-27 20:08:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1640635730000|2021-12-27 20:08:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|16
1640635740000|2021-12-27 20:09:00|974.9|969.9|975.1|970.1|975.1|970.1|974.8|969.8|7
1640635750000|2021-12-27 20:09:10|975|970|975|970|975.1|970.1|975|970|3
1640635760000|2021-12-27 20:09:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640635780000|2021-12-27 20:09:40|975|970|974.9|969.9|975|970|974.9|969.9|4
1640635790000|2021-12-27 20:09:50|975|970|974.9|969.9|975|970|974.9|969.9|4
1640635800000|2021-12-27 20:10:00|975|970|975|970|975|970|975|970|1
1640635820000|2021-12-27 20:10:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|9
1640635830000|2021-12-27 20:10:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640635860000|2021-12-27 20:11:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640635880000|2021-12-27 20:11:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|7
1640635890000|2021-12-27 20:11:30|975|970|975|970|975|970|975|970|1
1640635940000|2021-12-27 20:12:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640635950000|2021-12-27 20:12:30|975|970|975|970|975|970|975|970|1
1640635970000|2021-12-27 20:12:50|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640635980000|2021-12-27 20:13:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1640636000000|2021-12-27 20:13:20|975|970|975|970|975|970|974.9|969.9|3
1640636010000|2021-12-27 20:13:30|974.9|969.9|975|970|975|970|974.9|969.9|8
1640636070000|2021-12-27 20:14:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640636100000|2021-12-27 20:15:00|975.2|970.2|975|970|975.2|970.2|975|970|3
1640636110000|2021-12-27 20:15:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640636120000|2021-12-27 20:15:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640636130000|2021-12-27 20:15:30|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1640636150000|2021-12-27 20:15:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640636160000|2021-12-27 20:16:00|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1640636170000|2021-12-27 20:16:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1640636180000|2021-12-27 20:16:20|975|970|975|970|975|970|975|970|1
1640636190000|2021-12-27 20:16:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640636200000|2021-12-27 20:16:40|975|970|975|970|975|970|974.9|969.9|11
1640636220000|2021-12-27 20:17:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640636240000|2021-12-27 20:17:20|975|970|975|970|975|970|974.9|969.9|5
1640636250000|2021-12-27 20:17:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640636310000|2021-12-27 20:18:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640636340000|2021-12-27 20:19:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640636350000|2021-12-27 20:19:10|975|970|975|970|975|970|975|970|1
1640636380000|2021-12-27 20:19:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640636390000|2021-12-27 20:19:50|975|970|975|970|975|970|974.9|969.9|3
1640636400000|2021-12-27 20:20:00|974.9|969.9|974.9|969.9|975|970|974.9|969.9|5
1640636410000|2021-12-27 20:20:10|975|970|975|970|975|970|975|970|1
1640636420000|2021-12-27 20:20:20|974.9|969.9|974.9|969.9|975|970|974.9|969.9|9
1640636430000|2021-12-27 20:20:30|975|970|975|970|975|970|975|970|1
1640636450000|2021-12-27 20:20:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640636480000|2021-12-27 20:21:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640636490000|2021-12-27 20:21:30|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|7
1640636500000|2021-12-27 20:21:40|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|5
1640636510000|2021-12-27 20:21:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640636520000|2021-12-27 20:22:00|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|4
1640636530000|2021-12-27 20:22:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640636560000|2021-12-27 20:22:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1640636570000|2021-12-27 20:22:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640636580000|2021-12-27 20:23:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640636590000|2021-12-27 20:23:10|975|970|975|970|975|970|975|970|1
1640636600000|2021-12-27 20:23:20|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640636620000|2021-12-27 20:23:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640636640000|2021-12-27 20:24:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640636650000|2021-12-27 20:24:10|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|5
1640636660000|2021-12-27 20:24:20|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1640636670000|2021-12-27 20:24:30|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640636680000|2021-12-27 20:24:40|974.9|969.9|975|970|975|970|974.9|969.9|4
1640636690000|2021-12-27 20:24:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640636710000|2021-12-27 20:25:10|975|970|975|970|975.1|970.1|975|970|3
1640636720000|2021-12-27 20:25:20|974.9|969.9|975|970|975|970|974.9|969.9|8
1640636730000|2021-12-27 20:25:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640636790000|2021-12-27 20:26:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640636810000|2021-12-27 20:26:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1640636820000|2021-12-27 20:27:00|975|970|975.2|970.2|975.2|970.2|975|970|2
1640636850000|2021-12-27 20:27:30|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|5
1640636860000|2021-12-27 20:27:40|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640636870000|2021-12-27 20:27:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|6
1640636880000|2021-12-27 20:28:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640636890000|2021-12-27 20:28:10|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640636900000|2021-12-27 20:28:20|975|970|975|970|975|970|975|970|1
1640636910000|2021-12-27 20:28:30|975.1|970.1|975|970|975.1|970.1|975|970|2
1640636920000|2021-12-27 20:28:40|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640636940000|2021-12-27 20:29:00|975|970|975|970|975|970|975|970|1
1640636950000|2021-12-27 20:29:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640637000000|2021-12-27 20:30:00|975|970|975|970|975|970|974.9|969.9|3
1640637010000|2021-12-27 20:30:10|974.9|969.9|974.9|969.9|975|970|974.9|969.9|5
1640637040000|2021-12-27 20:30:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640637050000|2021-12-27 20:30:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|10
1640637060000|2021-12-27 20:31:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|14
1640637070000|2021-12-27 20:31:10|975|970|975|970|975|970|975|970|1
1640637080000|2021-12-27 20:31:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640637090000|2021-12-27 20:31:30|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|6
1640637100000|2021-12-27 20:31:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|6
1640637110000|2021-12-27 20:31:50|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640637120000|2021-12-27 20:32:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640637140000|2021-12-27 20:32:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|8
1640637150000|2021-12-27 20:32:30|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|22
1640637160000|2021-12-27 20:32:40|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|15
1640637170000|2021-12-27 20:32:50|975.2|970.2|975.1|970.1|975.3|970.3|975.1|970.1|4
1640637180000|2021-12-27 20:33:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640637200000|2021-12-27 20:33:20|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640637220000|2021-12-27 20:33:40|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640637290000|2021-12-27 20:34:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1640637300000|2021-12-27 20:35:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640637310000|2021-12-27 20:35:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640637320000|2021-12-27 20:35:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640637330000|2021-12-27 20:35:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640637360000|2021-12-27 20:36:00|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640637370000|2021-12-27 20:36:10|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1640637380000|2021-12-27 20:36:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640637390000|2021-12-27 20:36:30|975|970|975|970|975|970|975|970|1
1640637430000|2021-12-27 20:37:10|975.1|970.1|975|970|975.1|970.1|975|970|14
1640637440000|2021-12-27 20:37:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640637450000|2021-12-27 20:37:30|975|970|975|970|975|970|975|970|1
1640637460000|2021-12-27 20:37:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640637480000|2021-12-27 20:38:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640637500000|2021-12-27 20:38:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640637530000|2021-12-27 20:38:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640637540000|2021-12-27 20:39:00|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|4
1640637560000|2021-12-27 20:39:20|973.7|968.7|974.7|969.7|974.7|969.7|973.7|968.7|3
1640637570000|2021-12-27 20:39:30|973.8|968.8|974.7|969.7|974.7|969.7|973.8|968.8|2
1640637600000|2021-12-27 20:40:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640637610000|2021-12-27 20:40:10|974.9|969.9|974.7|969.7|974.9|969.9|974.6|969.6|7
1640637620000|2021-12-27 20:40:20|974.9|969.9|975|970|975|970|974.9|969.9|2
1640637630000|2021-12-27 20:40:30|974.9|969.9|975|970|975|970|974.9|969.9|4
1640637640000|2021-12-27 20:40:40|975.1|970.1|975.1|970.1|975.1|970.1|975|970|9
1640637650000|2021-12-27 20:40:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1640637660000|2021-12-27 20:41:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640637670000|2021-12-27 20:41:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640637690000|2021-12-27 20:41:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640637740000|2021-12-27 20:42:20|976|971|976|971|976|971|976|971|1
1640637750000|2021-12-27 20:42:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640637760000|2021-12-27 20:42:40|976|971|976|971|976|971|976|971|1
1640637770000|2021-12-27 20:42:50|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|5
1640637780000|2021-12-27 20:43:00|976|971|976.1|971.1|976.1|971.1|976|971|6
1640637790000|2021-12-27 20:43:10|976|971|976|971|976.1|971.1|976|971|5
1640637800000|2021-12-27 20:43:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1640637830000|2021-12-27 20:43:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640637840000|2021-12-27 20:44:00|976|971|976.1|971.1|976.1|971.1|976|971|4
1640637850000|2021-12-27 20:44:10|976.2|971.2|976|971|976.2|971.2|976|971|11
1640637860000|2021-12-27 20:44:20|976.1|971.1|976|971|976.1|971.1|976|971|4
1640637870000|2021-12-27 20:44:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640637880000|2021-12-27 20:44:40|976|971|976.1|971.1|976.1|971.1|976|971|10
1640637890000|2021-12-27 20:44:50|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640637900000|2021-12-27 20:45:00|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640637910000|2021-12-27 20:45:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|8
1640637920000|2021-12-27 20:45:20|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|7
1640637930000|2021-12-27 20:45:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|4
1640637950000|2021-12-27 20:45:50|976|971|976.1|971.1|976.1|971.1|975.9|970.9|12
1640637960000|2021-12-27 20:46:00|976|971|976.1|971.1|976.1|971.1|976|971|2
1640637970000|2021-12-27 20:46:10|976|971|976.1|971.1|976.2|971.2|976|971|4
1640637980000|2021-12-27 20:46:20|976.2|971.2|976.2|971.2|976.3|971.3|976.1|971.1|5
1640637990000|2021-12-27 20:46:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|10
1640638000000|2021-12-27 20:46:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640638010000|2021-12-27 20:46:50|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|6
1640638030000|2021-12-27 20:47:10|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|10
1640638040000|2021-12-27 20:47:20|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|9
1640638050000|2021-12-27 20:47:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|4
1640638060000|2021-12-27 20:47:40|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|9
1640638070000|2021-12-27 20:47:50|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1640638080000|2021-12-27 20:48:00|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1640638090000|2021-12-27 20:48:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640638110000|2021-12-27 20:48:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640638120000|2021-12-27 20:48:40|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|5
1640638130000|2021-12-27 20:48:50|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|3
1640638150000|2021-12-27 20:49:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640638170000|2021-12-27 20:49:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640638180000|2021-12-27 20:49:40|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640638190000|2021-12-27 20:49:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640638200000|2021-12-27 20:50:00|976.2|971.2|976.3|971.3|976.4|971.4|976.2|971.2|6
1640638260000|2021-12-27 20:51:00|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|9
1640638280000|2021-12-27 20:51:20|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640638300000|2021-12-27 20:51:40|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|10
1640638310000|2021-12-27 20:51:50|976.9|971.9|976.9|971.9|977|972|976.9|971.9|5
1640638320000|2021-12-27 20:52:00|976.8|971.8|976.7|971.7|976.9|971.9|976.7|971.7|6
1640638330000|2021-12-27 20:52:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640638360000|2021-12-27 20:52:40|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640638370000|2021-12-27 20:52:50|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|3
1640638380000|2021-12-27 20:53:00|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|13
1640638390000|2021-12-27 20:53:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640638400000|2021-12-27 20:53:20|977|972|976.9|971.9|977|972|976.9|971.9|2
1640638410000|2021-12-27 20:53:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640638420000|2021-12-27 20:53:40|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1640638440000|2021-12-27 20:54:00|977|972|977|972|977|972|976.9|971.9|5
1640638450000|2021-12-27 20:54:10|976.9|971.9|977|972|977|972|976.9|971.9|16
1640638460000|2021-12-27 20:54:20|976.9|971.9|977|972|977|972|976.9|971.9|6
1640638470000|2021-12-27 20:54:30|976.9|971.9|977|972|977|972|976.9|971.9|2
1640638480000|2021-12-27 20:54:40|976.9|971.9|977|972|977|972|976.9|971.9|6
1640638490000|2021-12-27 20:54:50|976.9|971.9|976.9|971.9|977|972|976.9|971.9|9
1640638500000|2021-12-27 20:55:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1640638510000|2021-12-27 20:55:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640638530000|2021-12-27 20:55:30|976.7|971.7|976.7|971.7|976.9|971.9|976.7|971.7|7
1640638540000|2021-12-27 20:55:40|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640638550000|2021-12-27 20:55:50|977|972|976.9|971.9|977|972|976.9|971.9|4
1640638560000|2021-12-27 20:56:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1640638600000|2021-12-27 20:56:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640638640000|2021-12-27 20:57:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640638650000|2021-12-27 20:57:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640638660000|2021-12-27 20:57:40|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|2
1640638690000|2021-12-27 20:58:10|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|2
1640638710000|2021-12-27 20:58:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640638740000|2021-12-27 20:59:00|976|971|976.2|971.2|976.2|971.2|975.8|970.8|7
1640638750000|2021-12-27 20:59:10|976.3|971.3|976.2|971.2|976.5|971.5|976.2|971.2|7
1640638760000|2021-12-27 20:59:20|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|5
1640638770000|2021-12-27 20:59:30|976.4|971.4|976.3|971.3|976.4|971.4|976.2|971.2|8
1640638780000|2021-12-27 20:59:40|976.2|971.2|976.3|971.3|976.4|971.4|976.2|971.2|4
1640638790000|2021-12-27 20:59:50|976.2|971.2|976.4|971.4|976.5|971.5|976.2|971.2|13
1640638800000|2021-12-27 21:00:00|976.5|971.5|976.3|971.3|976.5|971.5|976.2|971.2|4
1640638810000|2021-12-27 21:00:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640638850000|2021-12-27 21:00:50|976|971|976.1|971.1|976.1|971.1|976|971|2
1640638860000|2021-12-27 21:01:00|976|971|975.9|970.9|976|971|975.9|970.9|2
1640638890000|2021-12-27 21:01:30|976|971|976.1|971.1|976.1|971.1|976|971|2
1640638910000|2021-12-27 21:01:50|975.9|970.9|976|971|976|971|975.9|970.9|2
1640638920000|2021-12-27 21:02:00|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|3
1640638930000|2021-12-27 21:02:10|976|971|976|971|976|971|975.9|970.9|23
1640638940000|2021-12-27 21:02:20|975.9|970.9|976|971|976|971|975.9|970.9|2
1640638950000|2021-12-27 21:02:30|975.9|970.9|975.9|970.9|976|971|975.1|970.1|5
1640638960000|2021-12-27 21:02:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640638980000|2021-12-27 21:03:00|976|971|976|971|976|971|976|971|1
1640638990000|2021-12-27 21:03:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640639010000|2021-12-27 21:03:30|976|971|976.2|971.2|976.2|971.2|976|971|13
1640639030000|2021-12-27 21:03:50|976.3|971.3|976.3|971.3|976.4|971.4|975.6|970.6|6
1640639040000|2021-12-27 21:04:00|975.6|970.6|976.5|971.5|976.5|971.5|975.6|970.6|3
1640639050000|2021-12-27 21:04:10|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640639060000|2021-12-27 21:04:20|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640639070000|2021-12-27 21:04:30|976.3|971.3|976.5|971.5|976.5|971.5|976.2|971.2|5
1640639080000|2021-12-27 21:04:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640639090000|2021-12-27 21:04:50|976.3|971.3|976.2|971.2|976.5|971.5|976.2|971.2|4
1640639100000|2021-12-27 21:05:00|976.1|971.1|975.7|970.7|976.3|971.3|975.7|970.7|7
1640639130000|2021-12-27 21:05:30|975.8|970.8|976.2|971.2|976.3|971.3|975.8|970.8|4
1640639160000|2021-12-27 21:06:00|976|971|976|971|976|971|976|971|1
1640639190000|2021-12-27 21:06:30|976.1|971.1|976|971|976.1|971.1|976|971|2
1640639200000|2021-12-27 21:06:40|976.1|971.1|975.8|970.8|976.1|971.1|975.8|970.8|3
1640639210000|2021-12-27 21:06:50|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640639230000|2021-12-27 21:07:10|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640639280000|2021-12-27 21:08:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1640639290000|2021-12-27 21:08:10|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640639380000|2021-12-27 21:09:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1640639460000|2021-12-27 21:11:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640639470000|2021-12-27 21:11:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640639480000|2021-12-27 21:11:20|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|6
1640639490000|2021-12-27 21:11:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640639510000|2021-12-27 21:11:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640639520000|2021-12-27 21:12:00|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640639530000|2021-12-27 21:12:10|975.6|970.6|975.6|970.6|975.6|970.6|975.4|970.4|4
1640639560000|2021-12-27 21:12:40|975.5|970.5|975.4|970.4|975.6|970.6|975.4|970.4|4
1640639570000|2021-12-27 21:12:50|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640639580000|2021-12-27 21:13:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640639590000|2021-12-27 21:13:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|8
1640639600000|2021-12-27 21:13:20|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|4
1640639610000|2021-12-27 21:13:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|7
1640639640000|2021-12-27 21:14:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|6
1640639650000|2021-12-27 21:14:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|4
1640639660000|2021-12-27 21:14:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640639670000|2021-12-27 21:14:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640639740000|2021-12-27 21:15:40|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640639800000|2021-12-27 21:16:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640639850000|2021-12-27 21:17:30|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640639860000|2021-12-27 21:17:40|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640639870000|2021-12-27 21:17:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640639920000|2021-12-27 21:18:40|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|4
1640639940000|2021-12-27 21:19:00|975.3|970.3|975.4|970.4|975.4|970.4|975.2|970.2|4
1640639990000|2021-12-27 21:19:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640640000000|2021-12-27 21:20:00|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|5
1640640030000|2021-12-27 21:20:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640640040000|2021-12-27 21:20:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640640050000|2021-12-27 21:20:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640640080000|2021-12-27 21:21:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640640120000|2021-12-27 21:22:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640640160000|2021-12-27 21:22:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640640180000|2021-12-27 21:23:00|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|2
1640640240000|2021-12-27 21:24:00|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|3
1640640250000|2021-12-27 21:24:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640640260000|2021-12-27 21:24:20|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1640640270000|2021-12-27 21:24:30|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|4
1640640300000|2021-12-27 21:25:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640640310000|2021-12-27 21:25:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640640320000|2021-12-27 21:25:20|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1640640330000|2021-12-27 21:25:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640640340000|2021-12-27 21:25:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640640350000|2021-12-27 21:25:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640640360000|2021-12-27 21:26:00|976.5|971.5|976.6|971.6|976.7|971.7|976.5|971.5|4
1640640390000|2021-12-27 21:26:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640640400000|2021-12-27 21:26:40|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|7
1640640420000|2021-12-27 21:27:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640640480000|2021-12-27 21:28:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640640510000|2021-12-27 21:28:30|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640640540000|2021-12-27 21:29:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640640600000|2021-12-27 21:30:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640640660000|2021-12-27 21:31:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640641010000|2021-12-27 21:36:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640641030000|2021-12-27 21:37:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640641050000|2021-12-27 21:37:30|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640641150000|2021-12-27 21:39:10|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1640641220000|2021-12-27 21:40:20|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640641260000|2021-12-27 21:41:00|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640641270000|2021-12-27 21:41:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640641280000|2021-12-27 21:41:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640641290000|2021-12-27 21:41:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640641390000|2021-12-27 21:43:10|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640641410000|2021-12-27 21:43:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640641420000|2021-12-27 21:43:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640641510000|2021-12-27 21:45:10|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1640641530000|2021-12-27 21:45:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640641610000|2021-12-27 21:46:50|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640641640000|2021-12-27 21:47:20|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640641660000|2021-12-27 21:47:40|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640641670000|2021-12-27 21:47:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640641740000|2021-12-27 21:49:00|976.1|971.1|976|971|976.2|971.2|976|971|9
1640641750000|2021-12-27 21:49:10|976.2|971.2|976|971|976.2|971.2|975.8|970.8|12
1640641770000|2021-12-27 21:49:30|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1640641780000|2021-12-27 21:49:40|976|971|976.1|971.1|976.2|971.2|976|971|8
1640641790000|2021-12-27 21:49:50|976.2|971.2|976|971|976.2|971.2|976|971|8
1640641800000|2021-12-27 21:50:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640641810000|2021-12-27 21:50:10|976|971|976.1|971.1|976.1|971.1|976|971|2
1640641820000|2021-12-27 21:50:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640641870000|2021-12-27 21:51:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640641920000|2021-12-27 21:52:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640641970000|2021-12-27 21:52:50|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640642000000|2021-12-27 21:53:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640642050000|2021-12-27 21:54:10|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|2
1640642080000|2021-12-27 21:54:40|976|971|976|971|976|971|976|971|1
1640642100000|2021-12-27 21:55:00|976.1|971.1|976|971|976.1|971.1|976|971|4
1640642160000|2021-12-27 21:56:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640642170000|2021-12-27 21:56:10|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|5
1640642210000|2021-12-27 21:56:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640642220000|2021-12-27 21:57:00|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640642230000|2021-12-27 21:57:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640642250000|2021-12-27 21:57:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640642280000|2021-12-27 21:58:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640642290000|2021-12-27 21:58:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640642300000|2021-12-27 21:58:20|977.1|968|979.1|968.1|979.1|968.1|977.1|968|4
1640642310000|2021-12-27 21:58:30|979|968|979.1|968.1|979.1|968.1|979|968|3
1640642320000|2021-12-27 21:58:40|979|968|979|968|979.1|968.1|979|968|5
1640642340000|2021-12-27 21:59:00|978.9|967.9|979.9|967.3|979.9|968|978.9|967.3|12
1640642350000|2021-12-27 21:59:10|980|967.4|980.4|966.6|980.4|967.4|979.9|966.6|14
1640642360000|2021-12-27 21:59:20|980.5|966.5|980.8|966.4|980.8|966.5|980.5|966.4|6
1640642370000|2021-12-27 21:59:30|981|966.5|981.2|966.1|981.2|966.5|981|966|8
1640642380000|2021-12-27 21:59:40|981.3|966|981.4|965.9|981.4|966|981.3|965.9|3
1640646030000|2021-12-27 23:00:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640646050000|2021-12-27 23:00:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640646060000|2021-12-27 23:01:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640646090000|2021-12-27 23:01:30|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640646130000|2021-12-27 23:02:10|975.8|970.8|975.9|970.9|975.9|970.9|975.6|970.6|3
1640646140000|2021-12-27 23:02:20|976|971|976|971|976|971|976|971|1
1640646170000|2021-12-27 23:02:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640646190000|2021-12-27 23:03:10|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640646200000|2021-12-27 23:03:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640646280000|2021-12-27 23:04:40|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640646330000|2021-12-27 23:05:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640646440000|2021-12-27 23:07:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640646470000|2021-12-27 23:07:50|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640646480000|2021-12-27 23:08:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640646500000|2021-12-27 23:08:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640646640000|2021-12-27 23:10:40|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640646670000|2021-12-27 23:11:10|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|6
1640646690000|2021-12-27 23:11:30|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640646700000|2021-12-27 23:11:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640646710000|2021-12-27 23:11:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640646730000|2021-12-27 23:12:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640646830000|2021-12-27 23:13:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640646890000|2021-12-27 23:14:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640646960000|2021-12-27 23:16:00|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|5
1640646990000|2021-12-27 23:16:30|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640647000000|2021-12-27 23:16:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640647030000|2021-12-27 23:17:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640647060000|2021-12-27 23:17:40|975|970|975|970|975.1|970.1|975|970|3
1640647070000|2021-12-27 23:17:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640647120000|2021-12-27 23:18:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640647130000|2021-12-27 23:18:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1640647140000|2021-12-27 23:19:00|975|970|974.9|969.9|975.1|970.1|974.9|969.9|3
1640647160000|2021-12-27 23:19:20|975|970|974.9|969.9|975|970|974.9|969.9|2
1640647180000|2021-12-27 23:19:40|975|970|974.9|969.9|975|970|974.9|969.9|2
1640647190000|2021-12-27 23:19:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640647200000|2021-12-27 23:20:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640647210000|2021-12-27 23:20:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640647220000|2021-12-27 23:20:20|975|970|975|970|975|970|974.9|969.9|3
1640647230000|2021-12-27 23:20:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640647280000|2021-12-27 23:21:20|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|2
1640647290000|2021-12-27 23:21:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640647300000|2021-12-27 23:21:40|975|970|975|970|975.1|970.1|975|970|7
1640647310000|2021-12-27 23:21:50|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640647350000|2021-12-27 23:22:30|975|970|975|970|975|970|975|970|1
1640647370000|2021-12-27 23:22:50|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|7
1640647380000|2021-12-27 23:23:00|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640647400000|2021-12-27 23:23:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640647410000|2021-12-27 23:23:30|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640647420000|2021-12-27 23:23:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640647440000|2021-12-27 23:24:00|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|5
1640647450000|2021-12-27 23:24:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640647470000|2021-12-27 23:24:30|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640647480000|2021-12-27 23:24:40|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|3
1640647490000|2021-12-27 23:24:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640647500000|2021-12-27 23:25:00|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|5
1640647510000|2021-12-27 23:25:10|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640647550000|2021-12-27 23:25:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640647570000|2021-12-27 23:26:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640647580000|2021-12-27 23:26:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640647620000|2021-12-27 23:27:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|12
1640647670000|2021-12-27 23:27:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640647680000|2021-12-27 23:28:00|974.8|969.8|974.4|969.4|974.8|969.8|974.4|969.4|4
1640647760000|2021-12-27 23:29:20|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640647770000|2021-12-27 23:29:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640647780000|2021-12-27 23:29:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640647800000|2021-12-27 23:30:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640647830000|2021-12-27 23:30:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640647840000|2021-12-27 23:30:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640647860000|2021-12-27 23:31:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640647910000|2021-12-27 23:31:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640647960000|2021-12-27 23:32:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|6
1640647980000|2021-12-27 23:33:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640648020000|2021-12-27 23:33:40|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1640648030000|2021-12-27 23:33:50|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1640648100000|2021-12-27 23:35:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640648110000|2021-12-27 23:35:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1640648120000|2021-12-27 23:35:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640648180000|2021-12-27 23:36:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640648240000|2021-12-27 23:37:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640648260000|2021-12-27 23:37:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640648280000|2021-12-27 23:38:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640648350000|2021-12-27 23:39:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640648400000|2021-12-27 23:40:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640648430000|2021-12-27 23:40:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640648450000|2021-12-27 23:40:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640648470000|2021-12-27 23:41:10|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640648480000|2021-12-27 23:41:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640648490000|2021-12-27 23:41:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1640648510000|2021-12-27 23:41:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640648520000|2021-12-27 23:42:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640648550000|2021-12-27 23:42:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640648560000|2021-12-27 23:42:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640648580000|2021-12-27 23:43:00|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|2
1640648590000|2021-12-27 23:43:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640648600000|2021-12-27 23:43:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640648610000|2021-12-27 23:43:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640648620000|2021-12-27 23:43:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640648640000|2021-12-27 23:44:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640648650000|2021-12-27 23:44:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640648660000|2021-12-27 23:44:20|974.2|969.2|974.1|969.1|974.4|969.4|974.1|969.1|4
1640648670000|2021-12-27 23:44:30|974|969|974|969|974|969|974|969|1
1640648680000|2021-12-27 23:44:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640648700000|2021-12-27 23:45:00|974|969|974.3|969.3|974.3|969.3|973.9|968.9|7
1640648710000|2021-12-27 23:45:10|974.5|969.5|974.6|969.6|974.7|969.7|974.4|969.4|5
1640648880000|2021-12-27 23:48:00|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|2
1640649000000|2021-12-27 23:50:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640649010000|2021-12-27 23:50:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640649050000|2021-12-27 23:50:50|975|970|975|970|975|970|975|970|1
1640649080000|2021-12-27 23:51:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640649100000|2021-12-27 23:51:40|975|970|975|970|975|970|975|970|1
1640649120000|2021-12-27 23:52:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640649130000|2021-12-27 23:52:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1640649140000|2021-12-27 23:52:20|975|970|975|970|975|970|975|970|1
1640649150000|2021-12-27 23:52:30|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|3
1640649180000|2021-12-27 23:53:00|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640649220000|2021-12-27 23:53:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1640649230000|2021-12-27 23:53:50|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|2
1640649330000|2021-12-27 23:55:30|974|969|974|969|974|969|974|969|1
1640649340000|2021-12-27 23:55:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1640649370000|2021-12-27 23:56:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640649380000|2021-12-27 23:56:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640649390000|2021-12-27 23:56:30|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1640649410000|2021-12-27 23:56:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640649420000|2021-12-27 23:57:00|974.4|969.4|974.8|969.8|974.8|969.8|974.4|969.4|4
1640649430000|2021-12-27 23:57:10|974.7|969.7|975|970|975|970|974.7|969.7|3
1640649440000|2021-12-27 23:57:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640649450000|2021-12-27 23:57:30|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640649480000|2021-12-27 23:58:00|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640649540000|2021-12-27 23:59:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640649600000|2021-12-28 00:00:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640649610000|2021-12-28 00:00:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640649620000|2021-12-28 00:00:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640649640000|2021-12-28 00:00:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640649650000|2021-12-28 00:00:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640649670000|2021-12-28 00:01:10|975|970|975|970|975.1|970.1|975|970|5
1640649680000|2021-12-28 00:01:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640649690000|2021-12-28 00:01:30|975|970|975|970|975|970|975|970|1
1640649720000|2021-12-28 00:02:00|974.7|969.7|974.4|969.4|974.7|969.7|974.4|969.4|5
1640649730000|2021-12-28 00:02:10|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640649740000|2021-12-28 00:02:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640649800000|2021-12-28 00:03:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640649810000|2021-12-28 00:03:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640649820000|2021-12-28 00:03:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640649830000|2021-12-28 00:03:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640649910000|2021-12-28 00:05:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1640649920000|2021-12-28 00:05:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640649930000|2021-12-28 00:05:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640649940000|2021-12-28 00:05:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640649950000|2021-12-28 00:05:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640649960000|2021-12-28 00:06:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1640649970000|2021-12-28 00:06:10|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1640649990000|2021-12-28 00:06:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|6
1640650030000|2021-12-28 00:07:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640650090000|2021-12-28 00:08:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1640650100000|2021-12-28 00:08:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640650110000|2021-12-28 00:08:30|974|969|974|969|974.1|969.1|974|969|3
1640650130000|2021-12-28 00:08:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1640650140000|2021-12-28 00:09:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640650150000|2021-12-28 00:09:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640650210000|2021-12-28 00:10:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640650220000|2021-12-28 00:10:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1640650230000|2021-12-28 00:10:30|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640650240000|2021-12-28 00:10:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640650250000|2021-12-28 00:10:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640650260000|2021-12-28 00:11:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640650280000|2021-12-28 00:11:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640650300000|2021-12-28 00:11:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640650310000|2021-12-28 00:11:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640650320000|2021-12-28 00:12:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640650330000|2021-12-28 00:12:10|974|969|974|969|974|969|974|969|1
1640650420000|2021-12-28 00:13:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640650810000|2021-12-28 00:20:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640651010000|2021-12-28 00:23:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640651040000|2021-12-28 00:24:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640651150000|2021-12-28 00:25:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640651160000|2021-12-28 00:26:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640651170000|2021-12-28 00:26:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640651180000|2021-12-28 00:26:20|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640651400000|2021-12-28 00:30:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640651410000|2021-12-28 00:30:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640651420000|2021-12-28 00:30:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640651440000|2021-12-28 00:30:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640651520000|2021-12-28 00:32:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640651530000|2021-12-28 00:32:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640651550000|2021-12-28 00:32:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640651560000|2021-12-28 00:32:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640651580000|2021-12-28 00:33:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640651590000|2021-12-28 00:33:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640651620000|2021-12-28 00:33:40|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640651640000|2021-12-28 00:34:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640651780000|2021-12-28 00:36:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640651800000|2021-12-28 00:36:40|974|969|974|969|974|969|974|969|1
1640651980000|2021-12-28 00:39:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640651990000|2021-12-28 00:39:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1640652000000|2021-12-28 00:40:00|974|969|974|969|974.1|969.1|974|969|3
1640652110000|2021-12-28 00:41:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640652200000|2021-12-28 00:43:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1640652220000|2021-12-28 00:43:40|974|969|974|969|974|969|974|969|1
1640652230000|2021-12-28 00:43:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640652240000|2021-12-28 00:44:00|974|969|974|969|974|969|974|969|1
1640652250000|2021-12-28 00:44:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640652280000|2021-12-28 00:44:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640652290000|2021-12-28 00:44:50|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|4
1640652310000|2021-12-28 00:45:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640652320000|2021-12-28 00:45:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640652330000|2021-12-28 00:45:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640652360000|2021-12-28 00:46:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640652370000|2021-12-28 00:46:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640652440000|2021-12-28 00:47:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640652490000|2021-12-28 00:48:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640652510000|2021-12-28 00:48:30|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|5
1640652520000|2021-12-28 00:48:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640652540000|2021-12-28 00:49:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640652550000|2021-12-28 00:49:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640652570000|2021-12-28 00:49:30|974|969|974|969|974|969|974|969|1
1640652580000|2021-12-28 00:49:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640652600000|2021-12-28 00:50:00|974|969|974|969|974|969|974|969|1
1640652640000|2021-12-28 00:50:40|974.1|969.1|974|969|974.1|969.1|974|969|2
1640652730000|2021-12-28 00:52:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1640652740000|2021-12-28 00:52:20|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1640652760000|2021-12-28 00:52:40|974|969|974|969|974|969|974|969|1
1640652790000|2021-12-28 00:53:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640652810000|2021-12-28 00:53:30|974|969|974|969|974|969|974|969|1
1640652890000|2021-12-28 00:54:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640652900000|2021-12-28 00:55:00|974|969|974|969|974|969|974|969|1
1640652910000|2021-12-28 00:55:10|974.1|969.1|974|969|974.1|969.1|974|969|2
1640652920000|2021-12-28 00:55:20|974.1|969.1|974|969|974.1|969.1|974|969|2
1640652930000|2021-12-28 00:55:30|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1640652960000|2021-12-28 00:56:00|974|969|974.1|969.1|974.1|969.1|974|969|4
1640652970000|2021-12-28 00:56:10|974.2|969.2|974|969|974.2|969.2|974|969|3
1640652990000|2021-12-28 00:56:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640653040000|2021-12-28 00:57:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640653050000|2021-12-28 00:57:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640653060000|2021-12-28 00:57:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640653070000|2021-12-28 00:57:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640653090000|2021-12-28 00:58:10|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640653110000|2021-12-28 00:58:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640653140000|2021-12-28 00:59:00|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|3
1640653200000|2021-12-28 01:00:00|974.4|969.4|974.4|969.4|974.4|969.4|974.2|969.2|16
1640653210000|2021-12-28 01:00:10|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|10
1640653220000|2021-12-28 01:00:20|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|6
1640653230000|2021-12-28 01:00:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640653240000|2021-12-28 01:00:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1640653250000|2021-12-28 01:00:50|974.1|969.1|974|969|974.1|969.1|974|969|2
1640653260000|2021-12-28 01:01:00|973.9|968.9|974|969|974.1|969.1|973.9|968.9|8
1640653270000|2021-12-28 01:01:10|974.1|969.1|974.2|969.2|974.2|969.2|974|969|10
1640653280000|2021-12-28 01:01:20|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|5
1640653290000|2021-12-28 01:01:30|974.2|969.2|974|969|974.2|969.2|974|969|5
1640653300000|2021-12-28 01:01:40|974.1|969.1|974|969|974.1|969.1|974|969|4
1640653320000|2021-12-28 01:02:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640653380000|2021-12-28 01:03:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640653440000|2021-12-28 01:04:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640653530000|2021-12-28 01:05:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640653560000|2021-12-28 01:06:00|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1640653570000|2021-12-28 01:06:10|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|3
1640653590000|2021-12-28 01:06:30|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1640653600000|2021-12-28 01:06:40|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|3
1640653610000|2021-12-28 01:06:50|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|2
1640653620000|2021-12-28 01:07:00|973.3|968.3|973.3|968.3|973.5|968.5|973.2|968.2|10
1640653630000|2021-12-28 01:07:10|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|10
1640653640000|2021-12-28 01:07:20|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|15
1640653660000|2021-12-28 01:07:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640653670000|2021-12-28 01:07:50|973.1|968.1|973|968|973.1|968.1|973|968|2
1640653680000|2021-12-28 01:08:00|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|5
1640653690000|2021-12-28 01:08:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640653740000|2021-12-28 01:09:00|973.1|968.1|973.4|968.4|973.4|968.4|973|968|5
1640653750000|2021-12-28 01:09:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640653760000|2021-12-28 01:09:20|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|9
1640653770000|2021-12-28 01:09:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640653780000|2021-12-28 01:09:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640653790000|2021-12-28 01:09:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640653850000|2021-12-28 01:10:50|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1640653860000|2021-12-28 01:11:00|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1640653870000|2021-12-28 01:11:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|12
1640653880000|2021-12-28 01:11:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640653890000|2021-12-28 01:11:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|12
1640653900000|2021-12-28 01:11:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|12
1640653910000|2021-12-28 01:11:50|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|15
1640653920000|2021-12-28 01:12:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1640653930000|2021-12-28 01:12:10|973.3|968.3|973.2|968.2|973.3|968.3|973.1|968.1|4
1640653970000|2021-12-28 01:12:50|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|11
1640653980000|2021-12-28 01:13:00|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|9
1640653990000|2021-12-28 01:13:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1640654010000|2021-12-28 01:13:30|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|5
1640654040000|2021-12-28 01:14:00|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|9
1640654050000|2021-12-28 01:14:10|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|6
1640654060000|2021-12-28 01:14:20|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|4
1640654070000|2021-12-28 01:14:30|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|4
1640654090000|2021-12-28 01:14:50|973.4|968.4|973.4|968.4|973.6|968.6|973.3|968.3|13
1640654100000|2021-12-28 01:15:00|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640654110000|2021-12-28 01:15:10|973.1|968.1|973.6|968.6|973.6|968.6|973.1|968.1|11
1640654130000|2021-12-28 01:15:30|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|3
1640654140000|2021-12-28 01:15:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1640654150000|2021-12-28 01:15:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640654160000|2021-12-28 01:16:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640654170000|2021-12-28 01:16:10|973.7|968.7|973.4|968.4|973.7|968.7|973.2|968.2|4
1640654200000|2021-12-28 01:16:40|973.6|968.6|973.2|968.2|973.6|968.6|973.2|968.2|4
1640654220000|2021-12-28 01:17:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640654230000|2021-12-28 01:17:10|973.2|968.2|973.1|968.1|973.2|968.2|973|968|7
1640654240000|2021-12-28 01:17:20|973|968|972.9|967.9|973.1|968.1|972.9|967.9|7
1640654250000|2021-12-28 01:17:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640654260000|2021-12-28 01:17:40|973|968|973|968|973|968|973|968|1
1640654280000|2021-12-28 01:18:00|972.9|967.9|973.1|968.1|973.3|968.3|972.7|967.7|5
1640654290000|2021-12-28 01:18:10|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|8
1640654300000|2021-12-28 01:18:20|973.2|968.2|973.1|968.1|973.2|968.2|973|968|4
1640654360000|2021-12-28 01:19:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1640654370000|2021-12-28 01:19:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640654380000|2021-12-28 01:19:40|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|8
1640654390000|2021-12-28 01:19:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640654400000|2021-12-28 01:20:00|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|4
1640654410000|2021-12-28 01:20:10|973|968|973.1|968.1|973.1|968.1|972.9|967.9|3
1640654430000|2021-12-28 01:20:30|973|968|972.9|967.9|973.1|968.1|972.9|967.9|13
1640654440000|2021-12-28 01:20:40|973|968|972.9|967.9|973|968|972.9|967.9|6
1640654450000|2021-12-28 01:20:50|973|968|972.9|967.9|973|968|972.9|967.9|2
1640654460000|2021-12-28 01:21:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1640654480000|2021-12-28 01:21:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640654490000|2021-12-28 01:21:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640654500000|2021-12-28 01:21:40|973|968|973|968|973|968|973|968|1
1640654510000|2021-12-28 01:21:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640654520000|2021-12-28 01:22:00|973|968|973.1|968.1|973.1|968.1|973|968|2
1640654550000|2021-12-28 01:22:30|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|3
1640654580000|2021-12-28 01:23:00|972.9|967.9|973|968|973|968|972.9|967.9|12
1640654590000|2021-12-28 01:23:10|972.9|967.9|973|968|973|968|972.9|967.9|2
1640654610000|2021-12-28 01:23:30|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640654620000|2021-12-28 01:23:40|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|3
1640654630000|2021-12-28 01:23:50|973|968|973|968|973|968|973|968|1
1640654640000|2021-12-28 01:24:00|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640654650000|2021-12-28 01:24:10|973|968|973|968|973|968|973|968|1
1640654670000|2021-12-28 01:24:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640654690000|2021-12-28 01:24:50|973|968|973|968|973|968|973|968|1
1640654710000|2021-12-28 01:25:10|972.9|967.9|973|968|973|968|972.9|967.9|2
1640654740000|2021-12-28 01:25:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640654770000|2021-12-28 01:26:10|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|2
1640654840000|2021-12-28 01:27:20|973|968|973.3|968.3|973.3|968.3|973|968|2
1640654850000|2021-12-28 01:27:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640654860000|2021-12-28 01:27:40|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|3
1640654960000|2021-12-28 01:29:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640654990000|2021-12-28 01:29:50|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|7
1640655000000|2021-12-28 01:30:00|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1640655010000|2021-12-28 01:30:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640655070000|2021-12-28 01:31:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640655080000|2021-12-28 01:31:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|6
1640655090000|2021-12-28 01:31:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640655100000|2021-12-28 01:31:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640655110000|2021-12-28 01:31:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1640655120000|2021-12-28 01:32:00|973.4|968.4|973.5|968.5|973.6|968.6|973.4|968.4|6
1640655170000|2021-12-28 01:32:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640655180000|2021-12-28 01:33:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640655220000|2021-12-28 01:33:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640655270000|2021-12-28 01:34:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640655390000|2021-12-28 01:36:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640655410000|2021-12-28 01:36:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1640655420000|2021-12-28 01:37:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|6
1640655450000|2021-12-28 01:37:30|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|4
1640655460000|2021-12-28 01:37:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640655470000|2021-12-28 01:37:50|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640655480000|2021-12-28 01:38:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640655490000|2021-12-28 01:38:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640655510000|2021-12-28 01:38:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640655520000|2021-12-28 01:38:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640655530000|2021-12-28 01:38:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640655550000|2021-12-28 01:39:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640655570000|2021-12-28 01:39:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640655580000|2021-12-28 01:39:40|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640655610000|2021-12-28 01:40:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640655620000|2021-12-28 01:40:20|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640655640000|2021-12-28 01:40:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640655660000|2021-12-28 01:41:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640655790000|2021-12-28 01:43:10|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1640655800000|2021-12-28 01:43:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640655840000|2021-12-28 01:44:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640655870000|2021-12-28 01:44:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640655880000|2021-12-28 01:44:40|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|3
1640655890000|2021-12-28 01:44:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640655960000|2021-12-28 01:46:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640656000000|2021-12-28 01:46:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640656010000|2021-12-28 01:46:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640656040000|2021-12-28 01:47:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640656050000|2021-12-28 01:47:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640656080000|2021-12-28 01:48:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640656100000|2021-12-28 01:48:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640656120000|2021-12-28 01:48:40|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640656130000|2021-12-28 01:48:50|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1640656140000|2021-12-28 01:49:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|9
1640656150000|2021-12-28 01:49:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640656170000|2021-12-28 01:49:30|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|7
1640656180000|2021-12-28 01:49:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|14
1640656190000|2021-12-28 01:49:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640656200000|2021-12-28 01:50:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640656210000|2021-12-28 01:50:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640656220000|2021-12-28 01:50:20|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|4
1640656310000|2021-12-28 01:51:50|973.1|968.1|972.9|967.9|973.1|968.1|972.8|967.8|5
1640656340000|2021-12-28 01:52:20|973|968|973.3|968.3|973.3|968.3|973|968|2
1640656360000|2021-12-28 01:52:40|973.4|968.4|973|968|973.4|968.4|972.9|967.9|4
1640656410000|2021-12-28 01:53:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640656420000|2021-12-28 01:53:40|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|5
1640656430000|2021-12-28 01:53:50|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|5
1640656440000|2021-12-28 01:54:00|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1640656450000|2021-12-28 01:54:10|973|968|973|968|973|968|973|968|1
1640656460000|2021-12-28 01:54:20|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1640656470000|2021-12-28 01:54:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640656500000|2021-12-28 01:55:00|972.8|967.8|973|968|973|968|972.8|967.8|2
1640656510000|2021-12-28 01:55:10|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|2
1640656520000|2021-12-28 01:55:20|972.9|967.9|973|968|973|968|972.9|967.9|2
1640656540000|2021-12-28 01:55:40|972.9|967.9|973|968|973|968|972.9|967.9|2
1640656550000|2021-12-28 01:55:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640656580000|2021-12-28 01:56:20|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1640656590000|2021-12-28 01:56:30|972.8|967.8|972.9|967.9|972.9|967.9|972.7|967.7|6
1640656600000|2021-12-28 01:56:40|973|968|972.9|967.9|973|968|972.8|967.8|5
1640656610000|2021-12-28 01:56:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640656620000|2021-12-28 01:57:00|972.9|967.9|972.7|967.7|973|968|972.7|967.7|3
1640656630000|2021-12-28 01:57:10|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|6
1640656640000|2021-12-28 01:57:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640656660000|2021-12-28 01:57:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640656670000|2021-12-28 01:57:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640656680000|2021-12-28 01:58:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1640656690000|2021-12-28 01:58:10|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1640656700000|2021-12-28 01:58:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1640656730000|2021-12-28 01:58:50|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|11
1640656740000|2021-12-28 01:59:00|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1640656750000|2021-12-28 01:59:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|8
1640656770000|2021-12-28 01:59:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640656780000|2021-12-28 01:59:40|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|8
1640656790000|2021-12-28 01:59:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640656810000|2021-12-28 02:00:10|972.7|967.7|972.6|967.6|972.7|967.7|972.5|967.5|4
1640656820000|2021-12-28 02:00:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640656830000|2021-12-28 02:00:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640656850000|2021-12-28 02:00:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640656860000|2021-12-28 02:01:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640656870000|2021-12-28 02:01:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640656880000|2021-12-28 02:01:20|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1640656890000|2021-12-28 02:01:30|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1640656900000|2021-12-28 02:01:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640656920000|2021-12-28 02:02:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640656930000|2021-12-28 02:02:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640656940000|2021-12-28 02:02:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640656950000|2021-12-28 02:02:30|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640656970000|2021-12-28 02:02:50|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|8
1640656980000|2021-12-28 02:03:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640656990000|2021-12-28 02:03:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657010000|2021-12-28 02:03:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640657020000|2021-12-28 02:03:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657040000|2021-12-28 02:04:00|972|967|972|967|972.1|967.1|971.9|966.9|4
1640657050000|2021-12-28 02:04:10|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1640657060000|2021-12-28 02:04:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640657070000|2021-12-28 02:04:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640657080000|2021-12-28 02:04:40|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|6
1640657090000|2021-12-28 02:04:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640657100000|2021-12-28 02:05:00|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|2
1640657110000|2021-12-28 02:05:10|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|2
1640657130000|2021-12-28 02:05:30|972|967|971.9|966.9|972|967|971.8|966.8|6
1640657140000|2021-12-28 02:05:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640657160000|2021-12-28 02:06:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657170000|2021-12-28 02:06:10|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|4
1640657180000|2021-12-28 02:06:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640657190000|2021-12-28 02:06:30|971.9|966.9|971.8|966.8|972|967|971.8|966.8|6
1640657200000|2021-12-28 02:06:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1640657210000|2021-12-28 02:06:50|971.9|966.9|971.8|966.8|971.9|966.9|971.7|966.7|4
1640657220000|2021-12-28 02:07:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640657230000|2021-12-28 02:07:10|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|2
1640657260000|2021-12-28 02:07:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640657280000|2021-12-28 02:08:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1640657290000|2021-12-28 02:08:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640657300000|2021-12-28 02:08:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640657310000|2021-12-28 02:08:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1640657320000|2021-12-28 02:08:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657330000|2021-12-28 02:08:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640657340000|2021-12-28 02:09:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657390000|2021-12-28 02:09:50|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640657400000|2021-12-28 02:10:00|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1640657460000|2021-12-28 02:11:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640657470000|2021-12-28 02:11:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640657490000|2021-12-28 02:11:30|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1640657500000|2021-12-28 02:11:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640657510000|2021-12-28 02:11:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657520000|2021-12-28 02:12:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640657530000|2021-12-28 02:12:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657540000|2021-12-28 02:12:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640657550000|2021-12-28 02:12:30|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|3
1640657560000|2021-12-28 02:12:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640657570000|2021-12-28 02:12:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657580000|2021-12-28 02:13:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640657590000|2021-12-28 02:13:10|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|5
1640657600000|2021-12-28 02:13:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640657620000|2021-12-28 02:13:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640657660000|2021-12-28 02:14:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640657670000|2021-12-28 02:14:30|971.3|966.3|971.4|966.4|971.4|966.4|971.2|966.2|3
1640657680000|2021-12-28 02:14:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640657700000|2021-12-28 02:15:00|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|4
1640657710000|2021-12-28 02:15:10|971|966|971.5|966.5|971.5|966.5|971|966|4
1640657770000|2021-12-28 02:16:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640657790000|2021-12-28 02:16:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640657800000|2021-12-28 02:16:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640657850000|2021-12-28 02:17:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640657870000|2021-12-28 02:17:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640657880000|2021-12-28 02:18:00|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640657890000|2021-12-28 02:18:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640657900000|2021-12-28 02:18:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640657950000|2021-12-28 02:19:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640657960000|2021-12-28 02:19:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640657970000|2021-12-28 02:19:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640657990000|2021-12-28 02:19:50|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|5
1640658000000|2021-12-28 02:20:00|971.3|966.3|971.3|966.3|971.3|966.3|971|966|3
1640658010000|2021-12-28 02:20:10|971|966|971.5|966.5|971.5|966.5|971|966|4
1640658040000|2021-12-28 02:20:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640658050000|2021-12-28 02:20:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640658060000|2021-12-28 02:21:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640658070000|2021-12-28 02:21:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640658080000|2021-12-28 02:21:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640658090000|2021-12-28 02:21:30|971.3|966.3|971.3|966.3|971.5|966.5|971.3|966.3|4
1640658160000|2021-12-28 02:22:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640658170000|2021-12-28 02:22:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640658180000|2021-12-28 02:23:00|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|8
1640658190000|2021-12-28 02:23:10|971.2|966.2|971.5|966.5|971.6|966.6|971.2|966.2|5
1640658210000|2021-12-28 02:23:30|971.6|966.6|971.3|966.3|971.6|966.6|971.3|966.3|8
1640658220000|2021-12-28 02:23:40|971.1|966.1|971|966|971.1|966.1|971|966|2
1640658240000|2021-12-28 02:24:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640658250000|2021-12-28 02:24:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|6
1640658270000|2021-12-28 02:24:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640658290000|2021-12-28 02:24:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640658310000|2021-12-28 02:25:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640658320000|2021-12-28 02:25:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1640658330000|2021-12-28 02:25:30|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640658360000|2021-12-28 02:26:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640658370000|2021-12-28 02:26:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1640658380000|2021-12-28 02:26:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640658390000|2021-12-28 02:26:30|971.4|966.4|971.4|966.4|971.5|966.5|971.3|966.3|5
1640658400000|2021-12-28 02:26:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640658410000|2021-12-28 02:26:50|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|4
1640658420000|2021-12-28 02:27:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640658430000|2021-12-28 02:27:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640658440000|2021-12-28 02:27:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640658490000|2021-12-28 02:28:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640658500000|2021-12-28 02:28:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640658510000|2021-12-28 02:28:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|3
1640658520000|2021-12-28 02:28:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640658540000|2021-12-28 02:29:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640658560000|2021-12-28 02:29:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640658720000|2021-12-28 02:32:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640658730000|2021-12-28 02:32:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|12
1640658740000|2021-12-28 02:32:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640658750000|2021-12-28 02:32:30|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1640658760000|2021-12-28 02:32:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640658770000|2021-12-28 02:32:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|6
1640658780000|2021-12-28 02:33:00|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|3
1640658790000|2021-12-28 02:33:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640658800000|2021-12-28 02:33:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640658820000|2021-12-28 02:33:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640658860000|2021-12-28 02:34:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640658870000|2021-12-28 02:34:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640658930000|2021-12-28 02:35:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640658940000|2021-12-28 02:35:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640658950000|2021-12-28 02:35:50|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640658970000|2021-12-28 02:36:10|971.5|966.5|971.6|966.6|971.7|966.7|971.5|966.5|10
1640658990000|2021-12-28 02:36:30|971.5|966.5|971.7|966.7|971.8|966.8|971.5|966.5|4
1640659000000|2021-12-28 02:36:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640659010000|2021-12-28 02:36:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640659020000|2021-12-28 02:37:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640659030000|2021-12-28 02:37:10|971.8|966.8|972|967|972|967|971.8|966.8|3
1640659040000|2021-12-28 02:37:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|7
1640659050000|2021-12-28 02:37:30|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1640659070000|2021-12-28 02:37:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640659100000|2021-12-28 02:38:20|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640659110000|2021-12-28 02:38:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640659120000|2021-12-28 02:38:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640659130000|2021-12-28 02:38:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640659160000|2021-12-28 02:39:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640659180000|2021-12-28 02:39:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640659200000|2021-12-28 02:40:00|972|967|972|967|972|967|972|967|1
1640659210000|2021-12-28 02:40:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640659220000|2021-12-28 02:40:20|972.2|967.2|972.2|967.2|972.4|967.4|972.2|967.2|4
1640659260000|2021-12-28 02:41:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640659270000|2021-12-28 02:41:10|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640659290000|2021-12-28 02:41:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640659320000|2021-12-28 02:42:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640659330000|2021-12-28 02:42:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640659340000|2021-12-28 02:42:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640659360000|2021-12-28 02:42:40|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|3
1640659370000|2021-12-28 02:42:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640659380000|2021-12-28 02:43:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640659390000|2021-12-28 02:43:10|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1640659400000|2021-12-28 02:43:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|13
1640659410000|2021-12-28 02:43:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640659420000|2021-12-28 02:43:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640659430000|2021-12-28 02:43:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640659440000|2021-12-28 02:44:00|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640659480000|2021-12-28 02:44:40|973|968|972.8|967.8|973|968|972.8|967.8|7
1640659490000|2021-12-28 02:44:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640659500000|2021-12-28 02:45:00|973|968|972.8|967.8|973|968|972.8|967.8|7
1640659520000|2021-12-28 02:45:20|972.9|967.9|973|968|973|968|972.9|967.9|4
1640659530000|2021-12-28 02:45:30|972.9|967.9|973|968|973|968|972.9|967.9|16
1640659540000|2021-12-28 02:45:40|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640659550000|2021-12-28 02:45:50|973|968|972.9|967.9|973.1|968.1|972.9|967.9|8
1640659560000|2021-12-28 02:46:00|973|968|972.9|967.9|973.1|968.1|972.9|967.9|5
1640659570000|2021-12-28 02:46:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640659590000|2021-12-28 02:46:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1640659600000|2021-12-28 02:46:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640659620000|2021-12-28 02:47:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640659640000|2021-12-28 02:47:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640659650000|2021-12-28 02:47:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640659660000|2021-12-28 02:47:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640659790000|2021-12-28 02:49:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640659930000|2021-12-28 02:52:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640659940000|2021-12-28 02:52:20|972.1|967.1|972|967|972.1|967.1|972|967|2
1640659980000|2021-12-28 02:53:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640660030000|2021-12-28 02:53:50|972|967|972|967|972|967|972|967|1
1640660050000|2021-12-28 02:54:10|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640660060000|2021-12-28 02:54:20|972|967|972|967|972|967|972|967|1
1640660070000|2021-12-28 02:54:30|971.9|966.9|972|967|972|967|971.9|966.9|2
1640660090000|2021-12-28 02:54:50|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|3
1640660100000|2021-12-28 02:55:00|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640660110000|2021-12-28 02:55:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640660130000|2021-12-28 02:55:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640660140000|2021-12-28 02:55:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1640660150000|2021-12-28 02:55:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640660160000|2021-12-28 02:56:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640660180000|2021-12-28 02:56:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640660220000|2021-12-28 02:57:00|972|967|972|967|972|967|972|967|1
1640660370000|2021-12-28 02:59:30|972.1|967.1|972|967|972.1|967.1|972|967|2
1640660430000|2021-12-28 03:00:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640660440000|2021-12-28 03:00:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640660450000|2021-12-28 03:00:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640660490000|2021-12-28 03:01:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640660500000|2021-12-28 03:01:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640660510000|2021-12-28 03:01:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640660520000|2021-12-28 03:02:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640660530000|2021-12-28 03:02:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640660540000|2021-12-28 03:02:20|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1640660560000|2021-12-28 03:02:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640660580000|2021-12-28 03:03:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640660600000|2021-12-28 03:03:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640660630000|2021-12-28 03:03:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640660640000|2021-12-28 03:04:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640660650000|2021-12-28 03:04:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640660660000|2021-12-28 03:04:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640660670000|2021-12-28 03:04:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640660680000|2021-12-28 03:04:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640660710000|2021-12-28 03:05:10|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|4
1640660720000|2021-12-28 03:05:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1640660730000|2021-12-28 03:05:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640660750000|2021-12-28 03:05:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640660760000|2021-12-28 03:06:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640660800000|2021-12-28 03:06:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640660810000|2021-12-28 03:06:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640660820000|2021-12-28 03:07:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1640660860000|2021-12-28 03:07:40|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1640660870000|2021-12-28 03:07:50|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1640660880000|2021-12-28 03:08:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640660890000|2021-12-28 03:08:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640660910000|2021-12-28 03:08:30|972.7|967.7|972.5|967.5|972.7|967.7|972.4|967.4|4
1640660920000|2021-12-28 03:08:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640660930000|2021-12-28 03:08:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640660940000|2021-12-28 03:09:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|8
1640660950000|2021-12-28 03:09:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640660960000|2021-12-28 03:09:20|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640660970000|2021-12-28 03:09:30|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|6
1640660980000|2021-12-28 03:09:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640660990000|2021-12-28 03:09:50|972|967|972.3|967.3|972.4|967.4|972|967|4
1640661010000|2021-12-28 03:10:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640661050000|2021-12-28 03:10:50|972.1|967.1|972.2|967.2|972.3|967.3|972.1|967.1|4
1640661060000|2021-12-28 03:11:00|971.8|966.8|971.9|966.9|972|967|971.7|966.7|5
1640661080000|2021-12-28 03:11:20|971.8|966.8|971.8|966.8|971.8|966.8|971.6|966.6|4
1640661180000|2021-12-28 03:13:00|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640661240000|2021-12-28 03:14:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640661250000|2021-12-28 03:14:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640661310000|2021-12-28 03:15:10|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1640661320000|2021-12-28 03:15:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640661360000|2021-12-28 03:16:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640661370000|2021-12-28 03:16:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640661380000|2021-12-28 03:16:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640661430000|2021-12-28 03:17:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640661440000|2021-12-28 03:17:20|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640661450000|2021-12-28 03:17:30|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|6
1640661460000|2021-12-28 03:17:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640661470000|2021-12-28 03:17:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|6
1640661480000|2021-12-28 03:18:00|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|5
1640661490000|2021-12-28 03:18:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640661510000|2021-12-28 03:18:30|971.4|966.4|971.4|966.4|971.6|966.6|971.4|966.4|7
1640661560000|2021-12-28 03:19:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640661590000|2021-12-28 03:19:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640661600000|2021-12-28 03:20:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640661620000|2021-12-28 03:20:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1640661630000|2021-12-28 03:20:30|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|8
1640661660000|2021-12-28 03:21:00|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1640661670000|2021-12-28 03:21:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1640661680000|2021-12-28 03:21:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640661690000|2021-12-28 03:21:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|9
1640661710000|2021-12-28 03:21:50|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|4
1640661720000|2021-12-28 03:22:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1640661740000|2021-12-28 03:22:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1640661750000|2021-12-28 03:22:30|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|6
1640661760000|2021-12-28 03:22:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640661770000|2021-12-28 03:22:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1640661780000|2021-12-28 03:23:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1640661810000|2021-12-28 03:23:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640661850000|2021-12-28 03:24:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|5
1640661860000|2021-12-28 03:24:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640661870000|2021-12-28 03:24:30|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640661890000|2021-12-28 03:24:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640661900000|2021-12-28 03:25:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640661910000|2021-12-28 03:25:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1640661930000|2021-12-28 03:25:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640662140000|2021-12-28 03:29:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640662150000|2021-12-28 03:29:10|971.7|966.7|971.7|966.7|971.8|966.8|971.6|966.6|10
1640662160000|2021-12-28 03:29:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640662190000|2021-12-28 03:29:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640662200000|2021-12-28 03:30:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640662260000|2021-12-28 03:31:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640662290000|2021-12-28 03:31:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640662320000|2021-12-28 03:32:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1640662330000|2021-12-28 03:32:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640662340000|2021-12-28 03:32:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640662350000|2021-12-28 03:32:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640662360000|2021-12-28 03:32:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640662370000|2021-12-28 03:32:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640662380000|2021-12-28 03:33:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640662390000|2021-12-28 03:33:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640662400000|2021-12-28 03:33:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640662410000|2021-12-28 03:33:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640662420000|2021-12-28 03:33:40|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640662450000|2021-12-28 03:34:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640662460000|2021-12-28 03:34:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640662480000|2021-12-28 03:34:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640662500000|2021-12-28 03:35:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640662880000|2021-12-28 03:41:20|972|967|972|967|972|967|972|967|1
1640662930000|2021-12-28 03:42:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640662940000|2021-12-28 03:42:20|972|967|972|967|972|967|972|967|1
1640663050000|2021-12-28 03:44:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640663100000|2021-12-28 03:45:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640663110000|2021-12-28 03:45:10|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1640663120000|2021-12-28 03:45:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|7
1640663130000|2021-12-28 03:45:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640663140000|2021-12-28 03:45:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640663220000|2021-12-28 03:47:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1640663310000|2021-12-28 03:48:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640663350000|2021-12-28 03:49:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640663390000|2021-12-28 03:49:50|972|967|972|967|972|967|972|967|1
1640663420000|2021-12-28 03:50:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640663430000|2021-12-28 03:50:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640663440000|2021-12-28 03:50:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640663460000|2021-12-28 03:51:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640663470000|2021-12-28 03:51:10|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|2
1640663480000|2021-12-28 03:51:20|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|4
1640663490000|2021-12-28 03:51:30|972.8|967.8|973|968|973|968|972.8|967.8|2
1640663510000|2021-12-28 03:51:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640663520000|2021-12-28 03:52:00|973|968|973|968|973|968|973|968|1
1640663540000|2021-12-28 03:52:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640663560000|2021-12-28 03:52:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640663570000|2021-12-28 03:52:50|972.8|967.8|972.9|967.9|972.9|967.9|972.7|967.7|5
1640663580000|2021-12-28 03:53:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640663590000|2021-12-28 03:53:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640663600000|2021-12-28 03:53:20|972.8|967.8|972.9|967.9|973|968|972.8|967.8|6
1640663610000|2021-12-28 03:53:30|973|968|972.7|967.7|973|968|972.7|967.7|4
1640663620000|2021-12-28 03:53:40|972.8|967.8|973|968|973|968|972.8|967.8|9
1640663630000|2021-12-28 03:53:50|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|12
1640663640000|2021-12-28 03:54:00|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|2
1640663710000|2021-12-28 03:55:10|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1640663720000|2021-12-28 03:55:20|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|10
1640663730000|2021-12-28 03:55:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|6
1640663740000|2021-12-28 03:55:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|9
1640663750000|2021-12-28 03:55:50|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|17
1640663760000|2021-12-28 03:56:00|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|14
1640663770000|2021-12-28 03:56:10|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|28
1640663780000|2021-12-28 03:56:20|972.9|967.9|972.8|967.8|972.9|967.9|972.7|967.7|16
1640663790000|2021-12-28 03:56:30|972.7|967.7|972.8|967.8|972.9|967.9|972.6|967.6|22
1640663800000|2021-12-28 03:56:40|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1640663810000|2021-12-28 03:56:50|972.9|967.9|972.9|967.9|972.9|967.9|972.7|967.7|5
1640663920000|2021-12-28 03:58:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640664450000|2021-12-28 04:07:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640664600000|2021-12-28 04:10:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640664920000|2021-12-28 04:15:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|8
1640664930000|2021-12-28 04:15:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640664950000|2021-12-28 04:15:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640665270000|2021-12-28 04:21:10|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640665410000|2021-12-28 04:23:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1640665420000|2021-12-28 04:23:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640665430000|2021-12-28 04:23:50|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640665440000|2021-12-28 04:24:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|4
1640665450000|2021-12-28 04:24:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640665460000|2021-12-28 04:24:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|4
1640665470000|2021-12-28 04:24:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|4
1640665480000|2021-12-28 04:24:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640665510000|2021-12-28 04:25:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640665530000|2021-12-28 04:25:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640665560000|2021-12-28 04:26:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640665590000|2021-12-28 04:26:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1640665600000|2021-12-28 04:26:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1640665610000|2021-12-28 04:26:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640665640000|2021-12-28 04:27:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640665660000|2021-12-28 04:27:40|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|7
1640665670000|2021-12-28 04:27:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640665950000|2021-12-28 04:32:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640665970000|2021-12-28 04:32:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640665980000|2021-12-28 04:33:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640666000000|2021-12-28 04:33:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640666150000|2021-12-28 04:35:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640666230000|2021-12-28 04:37:10|973|968|972.9|967.9|973|968|972.9|967.9|4
1640666240000|2021-12-28 04:37:20|973|968|972.9|967.9|973|968|972.9|967.9|10
1640666250000|2021-12-28 04:37:30|973|968|973|968|973|968|972.9|967.9|5
1640666260000|2021-12-28 04:37:40|972.9|967.9|973|968|973|968|972.9|967.9|10
1640666270000|2021-12-28 04:37:50|972.9|967.9|973|968|973|968|972.9|967.9|6
1640666280000|2021-12-28 04:38:00|972.9|967.9|972.8|967.8|973|968|972.8|967.8|7
1640666340000|2021-12-28 04:39:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640666360000|2021-12-28 04:39:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640666380000|2021-12-28 04:39:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640666390000|2021-12-28 04:39:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640666780000|2021-12-28 04:46:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640666790000|2021-12-28 04:46:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1640666870000|2021-12-28 04:47:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640666890000|2021-12-28 04:48:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640666900000|2021-12-28 04:48:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640666940000|2021-12-28 04:49:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640666950000|2021-12-28 04:49:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640667030000|2021-12-28 04:50:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640667060000|2021-12-28 04:51:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640667120000|2021-12-28 04:52:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640667130000|2021-12-28 04:52:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1640667140000|2021-12-28 04:52:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640667150000|2021-12-28 04:52:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640667160000|2021-12-28 04:52:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640667370000|2021-12-28 04:56:10|973.6|968.6|973.2|968.2|973.6|968.6|973.2|968.2|3
1640667380000|2021-12-28 04:56:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640667400000|2021-12-28 04:56:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640667420000|2021-12-28 04:57:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640667750000|2021-12-28 05:02:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640667780000|2021-12-28 05:03:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640667870000|2021-12-28 05:04:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640667880000|2021-12-28 05:04:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640667890000|2021-12-28 05:04:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640667900000|2021-12-28 05:05:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640667910000|2021-12-28 05:05:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640668230000|2021-12-28 05:10:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640668300000|2021-12-28 05:11:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640668310000|2021-12-28 05:11:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640668340000|2021-12-28 05:12:20|974|969|974|969|974|969|974|969|1
1640668440000|2021-12-28 05:14:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640668470000|2021-12-28 05:14:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640668540000|2021-12-28 05:15:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640668630000|2021-12-28 05:17:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640668690000|2021-12-28 05:18:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640668870000|2021-12-28 05:21:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640668900000|2021-12-28 05:21:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640668910000|2021-12-28 05:21:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640668920000|2021-12-28 05:22:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640668930000|2021-12-28 05:22:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640668940000|2021-12-28 05:22:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640668950000|2021-12-28 05:22:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640668960000|2021-12-28 05:22:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640668990000|2021-12-28 05:23:10|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|5
1640669030000|2021-12-28 05:23:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640669110000|2021-12-28 05:25:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640669140000|2021-12-28 05:25:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640669220000|2021-12-28 05:27:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640669250000|2021-12-28 05:27:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640669260000|2021-12-28 05:27:40|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640669300000|2021-12-28 05:28:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640669330000|2021-12-28 05:28:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640669350000|2021-12-28 05:29:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640669370000|2021-12-28 05:29:30|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640669390000|2021-12-28 05:29:50|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640669400000|2021-12-28 05:30:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|9
1640669410000|2021-12-28 05:30:10|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1640669420000|2021-12-28 05:30:20|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|4
1640669430000|2021-12-28 05:30:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640669440000|2021-12-28 05:30:40|974.2|969.2|974.6|969.6|974.6|969.6|974.2|969.2|4
1640669460000|2021-12-28 05:31:00|974.5|969.5|974.3|969.3|974.6|969.6|974.3|969.3|3
1640669480000|2021-12-28 05:31:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640669490000|2021-12-28 05:31:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640669530000|2021-12-28 05:32:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1640669540000|2021-12-28 05:32:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640669550000|2021-12-28 05:32:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640669560000|2021-12-28 05:32:40|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|4
1640669580000|2021-12-28 05:33:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640669650000|2021-12-28 05:34:10|974.3|969.3|974.2|969.2|974.3|969.3|974.1|969.1|6
1640669700000|2021-12-28 05:35:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640669750000|2021-12-28 05:35:50|974.3|969.3|974.7|969.7|974.7|969.7|974.3|969.3|3
1640669780000|2021-12-28 05:36:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640669790000|2021-12-28 05:36:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640669800000|2021-12-28 05:36:40|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|3
1640669810000|2021-12-28 05:36:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640669820000|2021-12-28 05:37:00|975|970|974.7|969.7|975|970|974.6|969.6|10
1640669830000|2021-12-28 05:37:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1640669840000|2021-12-28 05:37:20|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|5
1640669850000|2021-12-28 05:37:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640669860000|2021-12-28 05:37:40|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|4
1640669870000|2021-12-28 05:37:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640669880000|2021-12-28 05:38:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640669890000|2021-12-28 05:38:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640669900000|2021-12-28 05:38:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640669920000|2021-12-28 05:38:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640669940000|2021-12-28 05:39:00|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|6
1640669950000|2021-12-28 05:39:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1640669960000|2021-12-28 05:39:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640669970000|2021-12-28 05:39:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640669980000|2021-12-28 05:39:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640669990000|2021-12-28 05:39:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640670000000|2021-12-28 05:40:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640670010000|2021-12-28 05:40:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640670030000|2021-12-28 05:40:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640670050000|2021-12-28 05:40:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640670120000|2021-12-28 05:42:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640670140000|2021-12-28 05:42:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640670150000|2021-12-28 05:42:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640670160000|2021-12-28 05:42:40|974.5|969.5|974.3|969.3|974.7|969.7|974.3|969.3|5
1640670170000|2021-12-28 05:42:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640670180000|2021-12-28 05:43:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640670200000|2021-12-28 05:43:20|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|4
1640670210000|2021-12-28 05:43:30|974.5|969.5|974.6|969.6|974.6|969.6|974.3|969.3|7
1640670220000|2021-12-28 05:43:40|974.5|969.5|974.5|969.5|974.7|969.7|974.4|969.4|8
1640670230000|2021-12-28 05:43:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640670260000|2021-12-28 05:44:20|974.5|969.5|974.6|969.6|974.7|969.7|974.5|969.5|4
1640670270000|2021-12-28 05:44:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640670280000|2021-12-28 05:44:40|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1640670350000|2021-12-28 05:45:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640670360000|2021-12-28 05:46:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640670370000|2021-12-28 05:46:10|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|7
1640670380000|2021-12-28 05:46:20|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1640670400000|2021-12-28 05:46:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640670410000|2021-12-28 05:46:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640670530000|2021-12-28 05:48:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640670570000|2021-12-28 05:49:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640670610000|2021-12-28 05:50:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1640670670000|2021-12-28 05:51:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640670700000|2021-12-28 05:51:40|975|970|975|970|975|970|975|970|1
1640670810000|2021-12-28 05:53:30|974.9|969.9|975|970|975|970|974.9|969.9|8
1640670820000|2021-12-28 05:53:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640670870000|2021-12-28 05:54:30|975|970|975|970|975|970|975|970|1
1640670900000|2021-12-28 05:55:00|974.9|969.9|975|970|975|970|974.9|969.9|6
1640670910000|2021-12-28 05:55:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640670920000|2021-12-28 05:55:20|975|970|974.9|969.9|975|970|974.9|969.9|4
1640670930000|2021-12-28 05:55:30|975|970|975|970|975|970|975|970|1
1640670940000|2021-12-28 05:55:40|974.9|969.9|975|970|975|970|974.9|969.9|2
1640670950000|2021-12-28 05:55:50|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|3
1640670960000|2021-12-28 05:56:00|975|970|974.8|969.8|975|970|974.8|969.8|6
1640670980000|2021-12-28 05:56:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640670990000|2021-12-28 05:56:30|974.9|969.9|975|970|975|970|974.9|969.9|2
1640671000000|2021-12-28 05:56:40|974.9|969.9|975|970|975.1|970.1|974.9|969.9|6
1640671010000|2021-12-28 05:56:50|974.9|969.9|974.9|969.9|975|970|974.8|969.8|7
1640671030000|2021-12-28 05:57:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1640671050000|2021-12-28 05:57:30|975|970|975.1|970.1|975.1|970.1|975|970|6
1640671060000|2021-12-28 05:57:40|975|970|975|970|975|970|975|970|1
1640671070000|2021-12-28 05:57:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640671080000|2021-12-28 05:58:00|975|970|975.1|970.1|975.1|970.1|974.9|969.9|6
1640671090000|2021-12-28 05:58:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640671100000|2021-12-28 05:58:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640671110000|2021-12-28 05:58:30|975|970|975.1|970.1|975.1|970.1|975|970|2
1640671130000|2021-12-28 05:58:50|975|970|975|970|975.1|970.1|975|970|3
1640671140000|2021-12-28 05:59:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1640671160000|2021-12-28 05:59:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640671170000|2021-12-28 05:59:30|975|970|975.1|970.1|975.1|970.1|975|970|4
1640671190000|2021-12-28 05:59:50|975|970|975|970|975.1|970.1|975|970|3
1640671200000|2021-12-28 06:00:00|975.1|970.1|974.8|969.8|975.1|970.1|974.8|969.8|4
1640671210000|2021-12-28 06:00:10|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1640671220000|2021-12-28 06:00:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640671240000|2021-12-28 06:00:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640671280000|2021-12-28 06:01:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1640671290000|2021-12-28 06:01:30|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|11
1640671300000|2021-12-28 06:01:40|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|5
1640671310000|2021-12-28 06:01:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640671320000|2021-12-28 06:02:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640671370000|2021-12-28 06:02:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640671390000|2021-12-28 06:03:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640671400000|2021-12-28 06:03:20|975.1|970.1|975.2|970.2|975.2|970.2|975|970|10
1640671410000|2021-12-28 06:03:30|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640671420000|2021-12-28 06:03:40|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640671430000|2021-12-28 06:03:50|975.1|970.1|975|970|975.1|970.1|975|970|4
1640671450000|2021-12-28 06:04:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640671460000|2021-12-28 06:04:20|975|970|974.9|969.9|975|970|974.9|969.9|8
1640671490000|2021-12-28 06:04:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1640671500000|2021-12-28 06:05:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640671560000|2021-12-28 06:06:00|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|4
1640671570000|2021-12-28 06:06:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640671590000|2021-12-28 06:06:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640671600000|2021-12-28 06:06:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1640671620000|2021-12-28 06:07:00|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|2
1640671640000|2021-12-28 06:07:20|974|969|974.1|969.1|974.1|969.1|974|969|2
1640671660000|2021-12-28 06:07:40|974.2|969.2|974|969|974.2|969.2|974|969|6
1640671670000|2021-12-28 06:07:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1640671680000|2021-12-28 06:08:00|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640671690000|2021-12-28 06:08:10|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1640671700000|2021-12-28 06:08:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640671710000|2021-12-28 06:08:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1640671750000|2021-12-28 06:09:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640671760000|2021-12-28 06:09:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640671770000|2021-12-28 06:09:30|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|7
1640671780000|2021-12-28 06:09:40|974|969|974|969|974.1|969.1|974|969|7
1640671790000|2021-12-28 06:09:50|974.1|969.1|974|969|974.1|969.1|974|969|4
1640671860000|2021-12-28 06:11:00|974.1|969.1|974|969|974.1|969.1|974|969|6
1640671870000|2021-12-28 06:11:10|974.1|969.1|974|969|974.1|969.1|974|969|4
1640671880000|2021-12-28 06:11:20|974.1|969.1|974|969|974.1|969.1|974|969|8
1640671930000|2021-12-28 06:12:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640671940000|2021-12-28 06:12:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640671950000|2021-12-28 06:12:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640671960000|2021-12-28 06:12:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640671970000|2021-12-28 06:12:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640672000000|2021-12-28 06:13:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640672010000|2021-12-28 06:13:30|973.2|968.2|973.5|968.5|973.5|968.5|973.1|968.1|4
1640672060000|2021-12-28 06:14:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640672070000|2021-12-28 06:14:30|973.2|968.2|973|968|973.2|968.2|973|968|3
1640672090000|2021-12-28 06:14:50|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|6
1640672100000|2021-12-28 06:15:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1640672110000|2021-12-28 06:15:10|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|2
1640672120000|2021-12-28 06:15:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640672130000|2021-12-28 06:15:30|973|968|973|968|973|968|973|968|1
1640672140000|2021-12-28 06:15:40|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640672150000|2021-12-28 06:15:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640672160000|2021-12-28 06:16:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640672200000|2021-12-28 06:16:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640672270000|2021-12-28 06:17:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640672370000|2021-12-28 06:19:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640672380000|2021-12-28 06:19:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640672430000|2021-12-28 06:20:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640672440000|2021-12-28 06:20:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640672460000|2021-12-28 06:21:00|973.7|968.7|973.7|968.7|973.7|968.7|973.5|968.5|5
1640672580000|2021-12-28 06:23:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640672710000|2021-12-28 06:25:10|973.8|968.8|973.8|968.8|973.9|968.9|973.7|968.7|5
1640672720000|2021-12-28 06:25:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640672730000|2021-12-28 06:25:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640672740000|2021-12-28 06:25:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640672750000|2021-12-28 06:25:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640672760000|2021-12-28 06:26:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640672810000|2021-12-28 06:26:50|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640672840000|2021-12-28 06:27:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640672930000|2021-12-28 06:28:50|974|969|974|969|974|969|974|969|1
1640672950000|2021-12-28 06:29:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640672960000|2021-12-28 06:29:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640673100000|2021-12-28 06:31:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640673140000|2021-12-28 06:32:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640673200000|2021-12-28 06:33:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640673210000|2021-12-28 06:33:30|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1640673220000|2021-12-28 06:33:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640673230000|2021-12-28 06:33:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640673270000|2021-12-28 06:34:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640673290000|2021-12-28 06:34:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640673310000|2021-12-28 06:35:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640673360000|2021-12-28 06:36:00|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|5
1640673390000|2021-12-28 06:36:30|975|970|975|970|975|970|975|970|1
1640673420000|2021-12-28 06:37:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640673430000|2021-12-28 06:37:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640673460000|2021-12-28 06:37:40|975|970|974.7|969.7|975.1|970.1|974.7|969.7|4
1640673500000|2021-12-28 06:38:20|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1640673540000|2021-12-28 06:39:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640673560000|2021-12-28 06:39:20|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640673570000|2021-12-28 06:39:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640673580000|2021-12-28 06:39:40|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1640673590000|2021-12-28 06:39:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640673600000|2021-12-28 06:40:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640673610000|2021-12-28 06:40:10|974.4|969.4|974.7|969.7|974.8|969.8|974.4|969.4|6
1640673620000|2021-12-28 06:40:20|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640673640000|2021-12-28 06:40:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640673670000|2021-12-28 06:41:10|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|2
1640673680000|2021-12-28 06:41:20|975|970|975|970|975.1|970.1|975|970|5
1640673690000|2021-12-28 06:41:30|975.1|970.1|975.1|970.1|975.2|970.2|975|970|5
1640673700000|2021-12-28 06:41:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|12
1640673710000|2021-12-28 06:41:50|975.2|970.2|975.1|970.1|975.2|970.2|975|970|4
1640673720000|2021-12-28 06:42:00|975.2|970.2|975.1|970.1|975.2|970.2|975|970|11
1640673730000|2021-12-28 06:42:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|8
1640673740000|2021-12-28 06:42:20|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1640673750000|2021-12-28 06:42:30|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|8
1640673760000|2021-12-28 06:42:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1640673780000|2021-12-28 06:43:00|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1640673790000|2021-12-28 06:43:10|975.3|970.3|975.1|970.1|975.3|970.3|975|970|7
1640673800000|2021-12-28 06:43:20|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|9
1640673810000|2021-12-28 06:43:30|975.2|970.2|975|970|975.2|970.2|975|970|3
1640673820000|2021-12-28 06:43:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640673840000|2021-12-28 06:44:00|975|970|975|970|975.1|970.1|975|970|7
1640673850000|2021-12-28 06:44:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640673860000|2021-12-28 06:44:20|975|970|975|970|975.1|970.1|975|970|3
1640673870000|2021-12-28 06:44:30|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1640673880000|2021-12-28 06:44:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1640673890000|2021-12-28 06:44:50|975|970|975.1|970.1|975.1|970.1|975|970|2
1640673900000|2021-12-28 06:45:00|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640673910000|2021-12-28 06:45:10|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1640673920000|2021-12-28 06:45:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640673930000|2021-12-28 06:45:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640673940000|2021-12-28 06:45:40|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|7
1640673980000|2021-12-28 06:46:20|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|2
1640673990000|2021-12-28 06:46:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640674000000|2021-12-28 06:46:40|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1640674010000|2021-12-28 06:46:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640674030000|2021-12-28 06:47:10|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|4
1640674040000|2021-12-28 06:47:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640674050000|2021-12-28 06:47:30|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|8
1640674060000|2021-12-28 06:47:40|976|971|976.1|971.1|976.2|971.2|976|971|3
1640674070000|2021-12-28 06:47:50|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|4
1640674080000|2021-12-28 06:48:00|975.9|970.9|975.9|970.9|976|971|975.9|970.9|7
1640674100000|2021-12-28 06:48:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640674120000|2021-12-28 06:48:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640674140000|2021-12-28 06:49:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640674150000|2021-12-28 06:49:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640674160000|2021-12-28 06:49:20|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|6
1640674170000|2021-12-28 06:49:30|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1640674180000|2021-12-28 06:49:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640674190000|2021-12-28 06:49:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640674200000|2021-12-28 06:50:00|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640674210000|2021-12-28 06:50:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640674230000|2021-12-28 06:50:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640674250000|2021-12-28 06:50:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640674260000|2021-12-28 06:51:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640674280000|2021-12-28 06:51:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640674300000|2021-12-28 06:51:40|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640674310000|2021-12-28 06:51:50|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1640674320000|2021-12-28 06:52:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640674380000|2021-12-28 06:53:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640674400000|2021-12-28 06:53:20|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640674410000|2021-12-28 06:53:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|6
1640674440000|2021-12-28 06:54:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640674450000|2021-12-28 06:54:10|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1640674490000|2021-12-28 06:54:50|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|4
1640674500000|2021-12-28 06:55:00|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1640674510000|2021-12-28 06:55:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640674520000|2021-12-28 06:55:20|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640674530000|2021-12-28 06:55:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640674570000|2021-12-28 06:56:10|975|970|975|970|975|970|975|970|1
1640674580000|2021-12-28 06:56:20|975.1|970.1|975|970|975.1|970.1|975|970|2
1640674590000|2021-12-28 06:56:30|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|2
1640674600000|2021-12-28 06:56:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640674610000|2021-12-28 06:56:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640674650000|2021-12-28 06:57:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640674730000|2021-12-28 06:58:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640674740000|2021-12-28 06:59:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640674800000|2021-12-28 07:00:00|976|971|976|971|976.1|971.1|975.9|970.9|5
1640674810000|2021-12-28 07:00:10|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|3
1640674830000|2021-12-28 07:00:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640674840000|2021-12-28 07:00:40|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1640674850000|2021-12-28 07:00:50|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640674910000|2021-12-28 07:01:50|975.9|970.9|976|971|976|971|975.9|970.9|2
1640674920000|2021-12-28 07:02:00|975.9|970.9|976|971|976|971|975.8|970.8|3
1640674940000|2021-12-28 07:02:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640674950000|2021-12-28 07:02:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640674990000|2021-12-28 07:03:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640675050000|2021-12-28 07:04:10|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|2
1640675060000|2021-12-28 07:04:20|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|2
1640675090000|2021-12-28 07:04:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640675100000|2021-12-28 07:05:00|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640675160000|2021-12-28 07:06:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640675170000|2021-12-28 07:06:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640675180000|2021-12-28 07:06:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640675190000|2021-12-28 07:06:30|975|970|975|970|975.1|970.1|975|970|3
1640675200000|2021-12-28 07:06:40|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640675220000|2021-12-28 07:07:00|975|970|975|970|975|970|975|970|1
1640675230000|2021-12-28 07:07:10|975.1|970.1|975|970|975.1|970.1|975|970|2
1640675260000|2021-12-28 07:07:40|975.1|970.1|975|970|975.1|970.1|975|970|2
1640675270000|2021-12-28 07:07:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640675280000|2021-12-28 07:08:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640675430000|2021-12-28 07:10:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|10
1640675450000|2021-12-28 07:10:50|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640675460000|2021-12-28 07:11:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640675490000|2021-12-28 07:11:30|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640675500000|2021-12-28 07:11:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1640675540000|2021-12-28 07:12:20|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640675570000|2021-12-28 07:12:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640675580000|2021-12-28 07:13:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640675590000|2021-12-28 07:13:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640675610000|2021-12-28 07:13:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640675650000|2021-12-28 07:14:10|975|970|975|970|975.1|970.1|975|970|5
1640675660000|2021-12-28 07:14:20|975.1|970.1|975|970|975.1|970.1|975|970|2
1640675690000|2021-12-28 07:14:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640675700000|2021-12-28 07:15:00|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|7
1640675710000|2021-12-28 07:15:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640675740000|2021-12-28 07:15:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640675750000|2021-12-28 07:15:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640675760000|2021-12-28 07:16:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640675780000|2021-12-28 07:16:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640675790000|2021-12-28 07:16:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640675800000|2021-12-28 07:16:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640675820000|2021-12-28 07:17:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640675830000|2021-12-28 07:17:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640675840000|2021-12-28 07:17:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640675850000|2021-12-28 07:17:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640675890000|2021-12-28 07:18:10|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1640675900000|2021-12-28 07:18:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640675960000|2021-12-28 07:19:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640675970000|2021-12-28 07:19:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640675990000|2021-12-28 07:19:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640676060000|2021-12-28 07:21:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640676080000|2021-12-28 07:21:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640676110000|2021-12-28 07:21:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640676140000|2021-12-28 07:22:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640676150000|2021-12-28 07:22:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1640676160000|2021-12-28 07:22:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640676170000|2021-12-28 07:22:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640676180000|2021-12-28 07:23:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640676190000|2021-12-28 07:23:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640676200000|2021-12-28 07:23:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640676210000|2021-12-28 07:23:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640676220000|2021-12-28 07:23:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640676240000|2021-12-28 07:24:00|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|3
1640676250000|2021-12-28 07:24:10|974|969|974|969|974|969|973.9|968.9|7
1640676260000|2021-12-28 07:24:20|973.9|968.9|974|969|974|969|973.9|968.9|8
1640676270000|2021-12-28 07:24:30|973.9|968.9|974|969|974|969|973.9|968.9|10
1640676280000|2021-12-28 07:24:40|973.9|968.9|974|969|974|969|973.9|968.9|10
1640676290000|2021-12-28 07:24:50|973.9|968.9|973.9|968.9|974|969|973.9|968.9|7
1640676300000|2021-12-28 07:25:00|974|969|973.9|968.9|974|969|973.9|968.9|10
1640676310000|2021-12-28 07:25:10|974|969|973.9|968.9|974|969|973.9|968.9|8
1640676320000|2021-12-28 07:25:20|974|969|974|969|974|969|973.9|968.9|7
1640676330000|2021-12-28 07:25:30|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|5
1640676340000|2021-12-28 07:25:40|974|969|974|969|974.1|969.1|974|969|3
1640676350000|2021-12-28 07:25:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640676360000|2021-12-28 07:26:00|974|969|974.1|969.1|974.1|969.1|974|969|2
1640676450000|2021-12-28 07:27:30|974|969|974|969|974|969|974|969|1
1640676460000|2021-12-28 07:27:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640676480000|2021-12-28 07:28:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640676490000|2021-12-28 07:28:10|974|969|974|969|974.1|969.1|974|969|7
1640676500000|2021-12-28 07:28:20|974.1|969.1|974|969|974.1|969.1|974|969|2
1640676530000|2021-12-28 07:28:50|974.1|969.1|974|969|974.1|969.1|974|969|4
1640676540000|2021-12-28 07:29:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640676550000|2021-12-28 07:29:10|974|969|974|969|974|969|974|969|1
1640676580000|2021-12-28 07:29:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640676590000|2021-12-28 07:29:50|974|969|973.9|968.9|974|969|973.9|968.9|2
1640676600000|2021-12-28 07:30:00|974|969|974.1|969.1|974.1|969.1|974|969|2
1640676610000|2021-12-28 07:30:10|974|969|974.2|969.2|974.2|969.2|974|969|2
1640676630000|2021-12-28 07:30:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640676640000|2021-12-28 07:30:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640676660000|2021-12-28 07:31:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640676670000|2021-12-28 07:31:10|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640676680000|2021-12-28 07:31:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|6
1640676690000|2021-12-28 07:31:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640676720000|2021-12-28 07:32:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640676770000|2021-12-28 07:32:50|974|969|974|969|974|969|974|969|1
1640676780000|2021-12-28 07:33:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640676790000|2021-12-28 07:33:10|974|969|974|969|974|969|973.9|968.9|5
1640676810000|2021-12-28 07:33:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640676820000|2021-12-28 07:33:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640676830000|2021-12-28 07:33:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640676840000|2021-12-28 07:34:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|8
1640676860000|2021-12-28 07:34:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640676870000|2021-12-28 07:34:30|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|6
1640676890000|2021-12-28 07:34:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640676990000|2021-12-28 07:36:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640677110000|2021-12-28 07:38:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640677130000|2021-12-28 07:38:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640677140000|2021-12-28 07:39:00|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640677150000|2021-12-28 07:39:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640677170000|2021-12-28 07:39:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640677200000|2021-12-28 07:40:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640677220000|2021-12-28 07:40:20|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|3
1640677230000|2021-12-28 07:40:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640677260000|2021-12-28 07:41:00|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|7
1640677270000|2021-12-28 07:41:10|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640677280000|2021-12-28 07:41:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|8
1640677290000|2021-12-28 07:41:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|6
1640677300000|2021-12-28 07:41:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|10
1640677310000|2021-12-28 07:41:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640677320000|2021-12-28 07:42:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640677340000|2021-12-28 07:42:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1640677350000|2021-12-28 07:42:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1640677370000|2021-12-28 07:42:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640677380000|2021-12-28 07:43:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640677400000|2021-12-28 07:43:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640677410000|2021-12-28 07:43:30|972.3|967.3|972.4|967.4|972.5|967.5|972.2|967.2|6
1640677420000|2021-12-28 07:43:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640677440000|2021-12-28 07:44:00|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|14
1640677450000|2021-12-28 07:44:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1640677460000|2021-12-28 07:44:20|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1640677470000|2021-12-28 07:44:30|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|12
1640677480000|2021-12-28 07:44:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640677500000|2021-12-28 07:45:00|972.5|967.5|972.3|967.3|972.5|967.5|972.2|967.2|6
1640677510000|2021-12-28 07:45:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640677520000|2021-12-28 07:45:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640677530000|2021-12-28 07:45:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640677540000|2021-12-28 07:45:40|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640677550000|2021-12-28 07:45:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1640677560000|2021-12-28 07:46:00|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640677570000|2021-12-28 07:46:10|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640677580000|2021-12-28 07:46:20|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1640677590000|2021-12-28 07:46:30|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640677600000|2021-12-28 07:46:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640677610000|2021-12-28 07:46:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640677620000|2021-12-28 07:47:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640677630000|2021-12-28 07:47:10|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|10
1640677690000|2021-12-28 07:48:10|972.3|967.3|972.4|967.4|972.5|967.5|972.3|967.3|3
1640677720000|2021-12-28 07:48:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640677740000|2021-12-28 07:49:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640677750000|2021-12-28 07:49:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640677760000|2021-12-28 07:49:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640677800000|2021-12-28 07:50:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640677810000|2021-12-28 07:50:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640677820000|2021-12-28 07:50:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640677840000|2021-12-28 07:50:40|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1640677850000|2021-12-28 07:50:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640677860000|2021-12-28 07:51:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640677880000|2021-12-28 07:51:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640677900000|2021-12-28 07:51:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640677910000|2021-12-28 07:51:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640677930000|2021-12-28 07:52:10|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640677950000|2021-12-28 07:52:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640677960000|2021-12-28 07:52:40|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1640677970000|2021-12-28 07:52:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640677980000|2021-12-28 07:53:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640678000000|2021-12-28 07:53:20|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640678010000|2021-12-28 07:53:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640678040000|2021-12-28 07:54:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640678070000|2021-12-28 07:54:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640678090000|2021-12-28 07:54:50|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640678100000|2021-12-28 07:55:00|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|8
1640678110000|2021-12-28 07:55:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640678120000|2021-12-28 07:55:20|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|5
1640678150000|2021-12-28 07:55:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640678160000|2021-12-28 07:56:00|972|967|971.8|966.8|972.2|967.2|971.8|966.8|8
1640678170000|2021-12-28 07:56:10|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640678180000|2021-12-28 07:56:20|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|6
1640678190000|2021-12-28 07:56:30|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|8
1640678200000|2021-12-28 07:56:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1640678210000|2021-12-28 07:56:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1640678220000|2021-12-28 07:57:00|972|967|972|967|972|967|972|967|1
1640678270000|2021-12-28 07:57:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640678280000|2021-12-28 07:58:00|971.9|966.9|971.9|966.9|972|967|971.8|966.8|7
1640678290000|2021-12-28 07:58:10|972|967|971.9|966.9|972|967|971.9|966.9|8
1640678320000|2021-12-28 07:58:40|971.8|966.8|971.9|966.9|972|967|971.8|966.8|5
1640678330000|2021-12-28 07:58:50|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640678340000|2021-12-28 07:59:00|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|7
1640678350000|2021-12-28 07:59:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640678360000|2021-12-28 07:59:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640678370000|2021-12-28 07:59:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640678380000|2021-12-28 07:59:40|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|6
1640678390000|2021-12-28 07:59:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|5
1640678400000|2021-12-28 08:00:00|972.2|967.2|971.6|966.6|972.2|967.2|971.6|966.6|9
1640678410000|2021-12-28 08:00:10|971.5|966.5|971.9|966.9|972|967|971.5|966.5|6
1640678420000|2021-12-28 08:00:20|972|967|972.1|967.1|972.2|967.2|972|967|4
1640678460000|2021-12-28 08:01:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640678480000|2021-12-28 08:01:20|972.7|967.7|973.2|968.2|973.2|968.2|972.6|967.6|10
1640678520000|2021-12-28 08:02:00|973.3|968.3|973.4|968.4|973.5|968.5|973.2|968.2|5
1640678540000|2021-12-28 08:02:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640678550000|2021-12-28 08:02:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640678560000|2021-12-28 08:02:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640678570000|2021-12-28 08:02:50|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|3
1640678580000|2021-12-28 08:03:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640678610000|2021-12-28 08:03:30|973.6|968.6|973.7|968.7|973.8|968.8|973.6|968.6|5
1640678620000|2021-12-28 08:03:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640678630000|2021-12-28 08:03:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640678640000|2021-12-28 08:04:00|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|3
1640678650000|2021-12-28 08:04:10|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1640678660000|2021-12-28 08:04:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640678670000|2021-12-28 08:04:30|973.4|968.4|972.4|967.4|973.4|968.4|972.4|967.4|6
1640678680000|2021-12-28 08:04:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1640678710000|2021-12-28 08:05:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640678720000|2021-12-28 08:05:20|973|968|973|968|973|968|973|968|1
1640678730000|2021-12-28 08:05:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640678770000|2021-12-28 08:06:10|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|10
1640678780000|2021-12-28 08:06:20|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640678790000|2021-12-28 08:06:30|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640678810000|2021-12-28 08:06:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640678840000|2021-12-28 08:07:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640678850000|2021-12-28 08:07:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640678860000|2021-12-28 08:07:40|973.3|968.3|973.7|968.7|973.8|968.8|973.3|968.3|9
1640678870000|2021-12-28 08:07:50|973.8|968.8|974|969|974|969|973.7|968.7|6
1640678890000|2021-12-28 08:08:10|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|2
1640678900000|2021-12-28 08:08:20|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|9
1640678910000|2021-12-28 08:08:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640679020000|2021-12-28 08:10:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640679030000|2021-12-28 08:10:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640679040000|2021-12-28 08:10:40|974|969|973.7|968.7|974|969|973.7|968.7|4
1640679050000|2021-12-28 08:10:50|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640679060000|2021-12-28 08:11:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640679070000|2021-12-28 08:11:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640679090000|2021-12-28 08:11:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1640679100000|2021-12-28 08:11:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640679110000|2021-12-28 08:11:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640679150000|2021-12-28 08:12:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640679160000|2021-12-28 08:12:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640679170000|2021-12-28 08:12:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|7
1640679180000|2021-12-28 08:13:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640679190000|2021-12-28 08:13:10|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|12
1640679200000|2021-12-28 08:13:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640679220000|2021-12-28 08:13:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640679230000|2021-12-28 08:13:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640679250000|2021-12-28 08:14:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640679260000|2021-12-28 08:14:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640679270000|2021-12-28 08:14:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640679320000|2021-12-28 08:15:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640679330000|2021-12-28 08:15:30|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|3
1640679360000|2021-12-28 08:16:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640679370000|2021-12-28 08:16:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640679410000|2021-12-28 08:16:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640679430000|2021-12-28 08:17:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640679440000|2021-12-28 08:17:20|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|3
1640679450000|2021-12-28 08:17:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640679460000|2021-12-28 08:17:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640679470000|2021-12-28 08:17:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640679480000|2021-12-28 08:18:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640679490000|2021-12-28 08:18:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640679510000|2021-12-28 08:18:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640679540000|2021-12-28 08:19:00|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1640679550000|2021-12-28 08:19:10|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640679570000|2021-12-28 08:19:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640679580000|2021-12-28 08:19:40|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640679590000|2021-12-28 08:19:50|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|13
1640679600000|2021-12-28 08:20:00|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640679610000|2021-12-28 08:20:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640679620000|2021-12-28 08:20:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640679640000|2021-12-28 08:20:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1640679650000|2021-12-28 08:20:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1640679680000|2021-12-28 08:21:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640679710000|2021-12-28 08:21:50|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640679730000|2021-12-28 08:22:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1640679750000|2021-12-28 08:22:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640679840000|2021-12-28 08:24:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640679850000|2021-12-28 08:24:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1640679860000|2021-12-28 08:24:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1640679870000|2021-12-28 08:24:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1640679880000|2021-12-28 08:24:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640679890000|2021-12-28 08:24:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640679900000|2021-12-28 08:25:00|974|969|974|969|974|969|974|969|1
1640679930000|2021-12-28 08:25:30|974.1|969.1|974|969|974.1|969.1|974|969|2
1640679950000|2021-12-28 08:25:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640679960000|2021-12-28 08:26:00|974.1|969.1|974|969|974.1|969.1|974|969|2
1640679980000|2021-12-28 08:26:20|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640679990000|2021-12-28 08:26:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1640680010000|2021-12-28 08:26:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1640680050000|2021-12-28 08:27:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640680060000|2021-12-28 08:27:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640680070000|2021-12-28 08:27:50|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|11
1640680080000|2021-12-28 08:28:00|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640680090000|2021-12-28 08:28:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640680100000|2021-12-28 08:28:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640680110000|2021-12-28 08:28:30|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|2
1640680120000|2021-12-28 08:28:40|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|11
1640680130000|2021-12-28 08:28:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1640680140000|2021-12-28 08:29:00|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|11
1640680150000|2021-12-28 08:29:10|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640680160000|2021-12-28 08:29:20|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|2
1640680170000|2021-12-28 08:29:30|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1640680180000|2021-12-28 08:29:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640680200000|2021-12-28 08:30:00|974.6|969.6|974.6|969.6|974.6|969.6|974.4|969.4|6
1640680210000|2021-12-28 08:30:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640680220000|2021-12-28 08:30:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640680230000|2021-12-28 08:30:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640680240000|2021-12-28 08:30:40|974.6|969.6|974.3|969.3|974.6|969.6|974.2|969.2|4
1640680250000|2021-12-28 08:30:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640680270000|2021-12-28 08:31:10|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|5
1640680280000|2021-12-28 08:31:20|974.8|969.8|974.9|969.9|974.9|969.9|974.7|969.7|7
1640680290000|2021-12-28 08:31:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640680300000|2021-12-28 08:31:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640680320000|2021-12-28 08:32:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640680340000|2021-12-28 08:32:20|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|9
1640680350000|2021-12-28 08:32:30|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|9
1640680360000|2021-12-28 08:32:40|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640680370000|2021-12-28 08:32:50|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|7
1640680380000|2021-12-28 08:33:00|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640680450000|2021-12-28 08:34:10|974.3|969.3|974.2|969.2|974.4|969.4|974.2|969.2|4
1640680490000|2021-12-28 08:34:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640680500000|2021-12-28 08:35:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|7
1640680520000|2021-12-28 08:35:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640680540000|2021-12-28 08:35:40|974|969|973.9|968.9|974|969|973.9|968.9|2
1640680550000|2021-12-28 08:35:50|974|969|973.9|968.9|974|969|973.9|968.9|2
1640680560000|2021-12-28 08:36:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640680570000|2021-12-28 08:36:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640680610000|2021-12-28 08:36:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640680620000|2021-12-28 08:37:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640680630000|2021-12-28 08:37:10|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640680640000|2021-12-28 08:37:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640680650000|2021-12-28 08:37:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640680680000|2021-12-28 08:38:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640680710000|2021-12-28 08:38:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640680720000|2021-12-28 08:38:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640680730000|2021-12-28 08:38:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640680750000|2021-12-28 08:39:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640680760000|2021-12-28 08:39:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640680790000|2021-12-28 08:39:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640680830000|2021-12-28 08:40:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640680840000|2021-12-28 08:40:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640680850000|2021-12-28 08:40:50|972.7|967.7|972.9|967.9|973|968|972.7|967.7|6
1640680860000|2021-12-28 08:41:00|973|968|973.1|968.1|973.1|968.1|973|968|2
1640680880000|2021-12-28 08:41:20|973|968|973|968|973|968|973|968|1
1640680890000|2021-12-28 08:41:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640680910000|2021-12-28 08:41:50|973|968|973|968|973|968|973|968|1
1640680920000|2021-12-28 08:42:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640680940000|2021-12-28 08:42:20|973|968|973|968|973|968|973|968|1
1640680950000|2021-12-28 08:42:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640680960000|2021-12-28 08:42:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640680970000|2021-12-28 08:42:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640680980000|2021-12-28 08:43:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640681000000|2021-12-28 08:43:20|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640681010000|2021-12-28 08:43:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640681020000|2021-12-28 08:43:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640681040000|2021-12-28 08:44:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1640681090000|2021-12-28 08:44:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640681100000|2021-12-28 08:45:00|973|968|973|968|973|968|973|968|1
1640681110000|2021-12-28 08:45:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640681120000|2021-12-28 08:45:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640681140000|2021-12-28 08:45:40|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640681160000|2021-12-28 08:46:00|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1640681170000|2021-12-28 08:46:10|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|5
1640681180000|2021-12-28 08:46:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640681190000|2021-12-28 08:46:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|4
1640681200000|2021-12-28 08:46:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640681230000|2021-12-28 08:47:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640681240000|2021-12-28 08:47:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640681260000|2021-12-28 08:47:40|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1640681270000|2021-12-28 08:47:50|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|8
1640681280000|2021-12-28 08:48:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640681290000|2021-12-28 08:48:10|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|6
1640681300000|2021-12-28 08:48:20|974|969|974|969|974.1|969.1|973.9|968.9|6
1640681320000|2021-12-28 08:48:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640681360000|2021-12-28 08:49:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640681370000|2021-12-28 08:49:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640681380000|2021-12-28 08:49:40|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|2
1640681400000|2021-12-28 08:50:00|974.1|969.1|974|969|974.1|969.1|973.9|968.9|4
1640681420000|2021-12-28 08:50:20|973.9|968.9|974|969|974|969|973.9|968.9|4
1640681430000|2021-12-28 08:50:30|973.9|968.9|974|969|974|969|973.9|968.9|8
1640681440000|2021-12-28 08:50:40|973.9|968.9|973.9|968.9|974|969|973.9|968.9|9
1640681450000|2021-12-28 08:50:50|974|969|974|969|974|969|974|969|1
1640681470000|2021-12-28 08:51:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640681490000|2021-12-28 08:51:30|974.4|969.4|974.5|969.5|974.6|969.6|974.2|969.2|10
1640681500000|2021-12-28 08:51:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640681510000|2021-12-28 08:51:50|974.5|969.5|974.7|969.7|974.8|969.8|974.5|969.5|5
1640681520000|2021-12-28 08:52:00|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1640681560000|2021-12-28 08:52:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640681570000|2021-12-28 08:52:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640681580000|2021-12-28 08:53:00|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|3
1640681590000|2021-12-28 08:53:10|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640681600000|2021-12-28 08:53:20|975.1|970.1|974.8|969.8|975.1|970.1|974.8|969.8|5
1640681610000|2021-12-28 08:53:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|8
1640681650000|2021-12-28 08:54:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640681670000|2021-12-28 08:54:30|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|5
1640681680000|2021-12-28 08:54:40|975|970|975|970|975|970|975|970|1
1640681690000|2021-12-28 08:54:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640681700000|2021-12-28 08:55:00|975|970|975|970|975|970|975|970|1
1640681750000|2021-12-28 08:55:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1640681760000|2021-12-28 08:56:00|974.8|969.8|975|970|975|970|974.8|969.8|9
1640681770000|2021-12-28 08:56:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640681780000|2021-12-28 08:56:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640681810000|2021-12-28 08:56:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640681830000|2021-12-28 08:57:10|975.3|970.3|975.8|970.8|975.8|970.8|975.3|970.3|6
1640681840000|2021-12-28 08:57:20|976|971|976|971|976|971|975.9|970.9|3
1640681850000|2021-12-28 08:57:30|975.9|970.9|976|971|976|971|975.9|970.9|2
1640681880000|2021-12-28 08:58:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640681890000|2021-12-28 08:58:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640681900000|2021-12-28 08:58:20|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1640681910000|2021-12-28 08:58:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640681920000|2021-12-28 08:58:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640682000000|2021-12-28 09:00:00|976.4|971.4|976.3|971.3|976.6|971.6|976.3|971.3|7
1640682020000|2021-12-28 09:00:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640682050000|2021-12-28 09:00:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640682060000|2021-12-28 09:01:00|976|971|976|971|976|971|976|971|1
1640682110000|2021-12-28 09:01:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640682120000|2021-12-28 09:02:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640682130000|2021-12-28 09:02:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640682140000|2021-12-28 09:02:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640682150000|2021-12-28 09:02:30|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1640682160000|2021-12-28 09:02:40|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|3
1640682170000|2021-12-28 09:02:50|975.8|970.8|976|971|976|971|975.8|970.8|3
1640682190000|2021-12-28 09:03:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640682200000|2021-12-28 09:03:20|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|4
1640682210000|2021-12-28 09:03:30|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640682220000|2021-12-28 09:03:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640682230000|2021-12-28 09:03:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640682240000|2021-12-28 09:04:00|975.7|970.7|975.4|970.4|975.8|970.8|975.4|970.4|10
1640682250000|2021-12-28 09:04:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640682260000|2021-12-28 09:04:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640682270000|2021-12-28 09:04:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640682280000|2021-12-28 09:04:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640682290000|2021-12-28 09:04:50|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1640682300000|2021-12-28 09:05:00|975.7|970.7|975.9|970.9|976|971|975.7|970.7|5
1640682310000|2021-12-28 09:05:10|976|971|975.9|970.9|976|971|975.8|970.8|11
1640682320000|2021-12-28 09:05:20|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|3
1640682330000|2021-12-28 09:05:30|975.7|970.7|975.9|970.9|976|971|975.7|970.7|5
1640682340000|2021-12-28 09:05:40|976|971|975.9|970.9|976|971|975.9|970.9|4
1640682360000|2021-12-28 09:06:00|976|971|975.9|970.9|976|971|975.9|970.9|2
1640682370000|2021-12-28 09:06:10|976|971|976|971|976|971|975.9|970.9|3
1640682390000|2021-12-28 09:06:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640682400000|2021-12-28 09:06:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640682410000|2021-12-28 09:06:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640682420000|2021-12-28 09:07:00|975.9|970.9|976|971|976.1|971.1|975.8|970.8|7
1640682430000|2021-12-28 09:07:10|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640682440000|2021-12-28 09:07:20|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|5
1640682450000|2021-12-28 09:07:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|6
1640682460000|2021-12-28 09:07:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640682470000|2021-12-28 09:07:50|976.3|971.3|975.7|970.7|976.3|971.3|975.7|970.7|6
1640682480000|2021-12-28 09:08:00|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|4
1640682490000|2021-12-28 09:08:10|976|971|976|971|976|971|976|971|1
1640682500000|2021-12-28 09:08:20|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1640682510000|2021-12-28 09:08:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640682520000|2021-12-28 09:08:40|976.1|971.1|976|971|976.1|971.1|976|971|4
1640682530000|2021-12-28 09:08:50|976.1|971.1|976|971|976.1|971.1|976|971|4
1640682540000|2021-12-28 09:09:00|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640682550000|2021-12-28 09:09:10|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|9
1640682580000|2021-12-28 09:09:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640682590000|2021-12-28 09:09:50|975.4|970.4|975.2|970.2|975.4|970.4|975.2|970.2|3
1640682600000|2021-12-28 09:10:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640682610000|2021-12-28 09:10:10|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640682620000|2021-12-28 09:10:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|6
1640682630000|2021-12-28 09:10:30|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640682640000|2021-12-28 09:10:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640682650000|2021-12-28 09:10:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640682670000|2021-12-28 09:11:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640682690000|2021-12-28 09:11:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640682700000|2021-12-28 09:11:40|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|3
1640682710000|2021-12-28 09:11:50|975.9|970.9|975.4|970.4|975.9|970.9|975.4|970.4|4
1640682720000|2021-12-28 09:12:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640682770000|2021-12-28 09:12:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640682780000|2021-12-28 09:13:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640682790000|2021-12-28 09:13:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640682800000|2021-12-28 09:13:20|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1640682810000|2021-12-28 09:13:30|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1640682830000|2021-12-28 09:13:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640682840000|2021-12-28 09:14:00|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640682850000|2021-12-28 09:14:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640682870000|2021-12-28 09:14:30|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640682880000|2021-12-28 09:14:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|4
1640682890000|2021-12-28 09:14:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|3
1640682900000|2021-12-28 09:15:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1640682910000|2021-12-28 09:15:10|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|5
1640682920000|2021-12-28 09:15:20|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|4
1640682930000|2021-12-28 09:15:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640682940000|2021-12-28 09:15:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640682950000|2021-12-28 09:15:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640683000000|2021-12-28 09:16:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640683010000|2021-12-28 09:16:50|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|7
1640683020000|2021-12-28 09:17:00|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640683040000|2021-12-28 09:17:20|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|5
1640683050000|2021-12-28 09:17:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|8
1640683110000|2021-12-28 09:18:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|4
1640683120000|2021-12-28 09:18:40|975.5|970.5|975.8|970.8|975.8|970.8|975.5|970.5|5
1640683140000|2021-12-28 09:19:00|975.7|970.7|975.8|970.8|975.9|970.9|975.7|970.7|4
1640683160000|2021-12-28 09:19:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|16
1640683170000|2021-12-28 09:19:30|975.9|970.9|976.1|971.1|976.2|971.2|975.9|970.9|4
1640683200000|2021-12-28 09:20:00|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640683210000|2021-12-28 09:20:10|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1640683220000|2021-12-28 09:20:20|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|10
1640683230000|2021-12-28 09:20:30|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1640683260000|2021-12-28 09:21:00|976.6|971.6|976.2|971.2|976.6|971.6|976.2|971.2|5
1640683270000|2021-12-28 09:21:10|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640683280000|2021-12-28 09:21:20|976.1|971.1|976|971|976.1|971.1|976|971|2
1640683290000|2021-12-28 09:21:30|976.1|971.1|976|971|976.1|971.1|976|971|2
1640683300000|2021-12-28 09:21:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640683310000|2021-12-28 09:21:50|976.2|971.2|976|971|976.2|971.2|976|971|4
1640683320000|2021-12-28 09:22:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1640683330000|2021-12-28 09:22:10|976|971|976.3|971.3|976.3|971.3|976|971|4
1640683360000|2021-12-28 09:22:40|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640683370000|2021-12-28 09:22:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640683380000|2021-12-28 09:23:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|7
1640683390000|2021-12-28 09:23:10|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640683400000|2021-12-28 09:23:20|976|971|976.1|971.1|976.1|971.1|976|971|4
1640683410000|2021-12-28 09:23:30|976|971|976|971|976.1|971.1|976|971|3
1640683420000|2021-12-28 09:23:40|976.1|971.1|976.1|971.1|976.2|971.2|976|971|7
1640683430000|2021-12-28 09:23:50|976.2|971.2|976.2|971.2|976.4|971.4|976.1|971.1|8
1640683450000|2021-12-28 09:24:10|976.1|971.1|976.4|971.4|976.4|971.4|976.1|971.1|3
1640683460000|2021-12-28 09:24:20|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|4
1640683470000|2021-12-28 09:24:30|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1640683500000|2021-12-28 09:25:00|976.2|971.2|976.3|971.3|976.4|971.4|976.2|971.2|4
1640683520000|2021-12-28 09:25:20|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|3
1640683530000|2021-12-28 09:25:30|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|5
1640683540000|2021-12-28 09:25:40|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640683560000|2021-12-28 09:26:00|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|6
1640683580000|2021-12-28 09:26:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640683590000|2021-12-28 09:26:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|6
1640683620000|2021-12-28 09:27:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640683630000|2021-12-28 09:27:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640683650000|2021-12-28 09:27:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640683660000|2021-12-28 09:27:40|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|5
1640683670000|2021-12-28 09:27:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640683680000|2021-12-28 09:28:00|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640683740000|2021-12-28 09:29:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640683750000|2021-12-28 09:29:10|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|11
1640683760000|2021-12-28 09:29:20|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640683770000|2021-12-28 09:29:30|976.2|971.2|976.4|971.4|976.4|971.4|976.2|971.2|3
1640683780000|2021-12-28 09:29:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640683790000|2021-12-28 09:29:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640683810000|2021-12-28 09:30:10|976|971|976|971|976|971|976|971|1
1640683820000|2021-12-28 09:30:20|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640683830000|2021-12-28 09:30:30|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|6
1640683850000|2021-12-28 09:30:50|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|9
1640683860000|2021-12-28 09:31:00|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1640683870000|2021-12-28 09:31:10|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640683900000|2021-12-28 09:31:40|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640683920000|2021-12-28 09:32:00|976|971|976|971|976|971|976|971|1
1640683930000|2021-12-28 09:32:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640683950000|2021-12-28 09:32:30|976|971|976|971|976|971|976|971|1
1640683980000|2021-12-28 09:33:00|975.9|970.9|975.9|970.9|975.9|970.9|975.6|970.6|5
1640683990000|2021-12-28 09:33:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640684000000|2021-12-28 09:33:20|975.9|970.9|976|971|976|971|975.9|970.9|2
1640684020000|2021-12-28 09:33:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640684030000|2021-12-28 09:33:50|976|971|975.9|970.9|976|971|975.9|970.9|2
1640684040000|2021-12-28 09:34:00|975.6|970.6|975.8|970.8|975.8|970.8|975.6|970.6|2
1640684060000|2021-12-28 09:34:20|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640684080000|2021-12-28 09:34:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640684090000|2021-12-28 09:34:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640684100000|2021-12-28 09:35:00|976|971|976|971|976|971|975.9|970.9|3
1640684110000|2021-12-28 09:35:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1640684140000|2021-12-28 09:35:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640684160000|2021-12-28 09:36:00|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640684180000|2021-12-28 09:36:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640684190000|2021-12-28 09:36:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640684210000|2021-12-28 09:36:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640684220000|2021-12-28 09:37:00|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|6
1640684230000|2021-12-28 09:37:10|976.3|971.3|976.5|971.5|976.6|971.6|976.3|971.3|7
1640684250000|2021-12-28 09:37:30|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|15
1640684270000|2021-12-28 09:37:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640684290000|2021-12-28 09:38:10|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|4
1640684310000|2021-12-28 09:38:30|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640736000000|2021-12-29 00:00:00|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|12
1640736040000|2021-12-29 00:00:40|982.6|977.6|982.6|977.6|982.6|977.6|982.5|977.5|3
1640736100000|2021-12-29 00:01:40|982.7|977.7|982.7|977.7|982.7|977.7|982.7|977.7|1
1640736110000|2021-12-29 00:01:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1640736160000|2021-12-29 00:02:40|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1640736180000|2021-12-29 00:03:00|982|977|981.9|976.9|982|977|981.9|976.9|2
1640736190000|2021-12-29 00:03:10|981.7|976.7|981.8|976.8|981.8|976.8|981.7|976.7|2
1640736200000|2021-12-29 00:03:20|981.9|976.9|981.9|976.9|981.9|976.9|981.9|976.9|1
1640736210000|2021-12-29 00:03:30|982|977|982|977|982|977|982|977|1
1640736230000|2021-12-29 00:03:50|981.9|976.9|982|977|982|977|981.9|976.9|2
1640736240000|2021-12-29 00:04:00|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1640736260000|2021-12-29 00:04:20|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1640736300000|2021-12-29 00:05:00|982.3|977.3|982.2|977.2|982.3|977.3|982.2|977.2|2
1640736310000|2021-12-29 00:05:10|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1640736320000|2021-12-29 00:05:20|982.3|977.3|982.3|977.3|982.3|977.3|982.3|977.3|1
1640736340000|2021-12-29 00:05:40|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1640736360000|2021-12-29 00:06:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1640736410000|2021-12-29 00:06:50|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1640736420000|2021-12-29 00:07:00|982.5|977.5|982.5|977.5|982.6|977.6|982.5|977.5|3
1640736440000|2021-12-29 00:07:20|982.4|977.4|982.4|977.4|982.4|977.4|982.4|977.4|1
1640736460000|2021-12-29 00:07:40|982.1|977.1|982|977|982.1|977.1|982|977|4
1640736470000|2021-12-29 00:07:50|982.1|977.1|982.2|977.2|982.2|977.2|982.1|977.1|4
1640736510000|2021-12-29 00:08:30|982.1|977.1|982.1|977.1|982.1|977.1|982.1|977.1|1
1640736520000|2021-12-29 00:08:40|982|977|982|977|982|977|982|977|1
1640736540000|2021-12-29 00:09:00|981.9|976.9|981.8|976.8|981.9|976.9|981.8|976.8|2
1640736550000|2021-12-29 00:09:10|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1640736570000|2021-12-29 00:09:30|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1640736580000|2021-12-29 00:09:40|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1640736590000|2021-12-29 00:09:50|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1640736610000|2021-12-29 00:10:10|981.5|976.5|981.6|976.6|981.6|976.6|981.5|976.5|2
1640736650000|2021-12-29 00:10:50|981.5|976.5|981.5|976.5|981.5|976.5|981.5|976.5|1
1640736730000|2021-12-29 00:12:10|981.4|976.4|981.4|976.4|981.4|976.4|981.4|976.4|1
1640736740000|2021-12-29 00:12:20|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|6
1640736750000|2021-12-29 00:12:30|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|3
1640736800000|2021-12-29 00:13:20|981.2|976.2|981.2|976.2|981.2|976.2|981.2|976.2|1
1640736850000|2021-12-29 00:14:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1640736860000|2021-12-29 00:14:20|981|976|981|976|981.1|976.1|980.9|975.9|5
1640736870000|2021-12-29 00:14:30|980.9|975.9|980.9|975.9|981|976|980.9|975.9|7
1640736880000|2021-12-29 00:14:40|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|6
1640736890000|2021-12-29 00:14:50|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|2
1640736900000|2021-12-29 00:15:00|980.5|975.5|980.4|975.4|980.5|975.5|980.4|975.4|2
1640736910000|2021-12-29 00:15:10|980.3|975.3|980.3|975.3|980.3|975.3|980.3|975.3|1
1640736920000|2021-12-29 00:15:20|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1640736940000|2021-12-29 00:15:40|981|976|981.1|976.1|981.1|976.1|981|976|2
1640736950000|2021-12-29 00:15:50|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1640736960000|2021-12-29 00:16:00|981|976|981|976|981|976|980.9|975.9|5
1640736970000|2021-12-29 00:16:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1640736980000|2021-12-29 00:16:20|981|976|981.1|976.1|981.1|976.1|981|976|2
1640737000000|2021-12-29 00:16:40|981|976|981|976|981|976|981|976|1
1640737010000|2021-12-29 00:16:50|980.9|975.9|981.1|976.1|981.1|976.1|980.8|975.8|4
1640737020000|2021-12-29 00:17:00|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1640737030000|2021-12-29 00:17:10|980.5|975.5|980.8|975.8|980.8|975.8|980.4|975.4|3
1640737070000|2021-12-29 00:17:50|980.7|975.7|980.6|975.6|980.7|975.7|980.6|975.6|2
1640737130000|2021-12-29 00:18:50|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1640737140000|2021-12-29 00:19:00|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|4
1640737150000|2021-12-29 00:19:10|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1640737160000|2021-12-29 00:19:20|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1640737220000|2021-12-29 00:20:20|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1640737230000|2021-12-29 00:20:30|980.6|975.6|980.9|975.9|980.9|975.9|980.6|975.6|3
1640737240000|2021-12-29 00:20:40|981|976|981|976|981|976|981|976|1
1640737270000|2021-12-29 00:21:10|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1640737280000|2021-12-29 00:21:20|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1640737300000|2021-12-29 00:21:40|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1640737310000|2021-12-29 00:21:50|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1640737320000|2021-12-29 00:22:00|980.9|975.9|981|976|981|976|980.9|975.9|2
1640737330000|2021-12-29 00:22:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1640737350000|2021-12-29 00:22:30|981|976|981|976|981|976|981|976|1
1640737360000|2021-12-29 00:22:40|981.1|976.1|981|976|981.1|976.1|981|976|2
1640737370000|2021-12-29 00:22:50|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1640737380000|2021-12-29 00:23:00|981|976|981.1|976.1|981.1|976.1|981|976|2
1640737390000|2021-12-29 00:23:10|981|976|980.9|975.9|981|976|980.9|975.9|2
1640737400000|2021-12-29 00:23:20|981|976|981|976|981|976|981|976|1
1640737410000|2021-12-29 00:23:30|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1640737430000|2021-12-29 00:23:50|980.8|975.8|980.8|975.8|980.9|975.9|980.7|975.7|4
1640737450000|2021-12-29 00:24:10|980.7|975.7|980.7|975.7|980.7|975.7|980.7|975.7|1
1640737460000|2021-12-29 00:24:20|980.9|975.9|980.9|975.9|980.9|975.9|980.9|975.9|1
1640737470000|2021-12-29 00:24:30|981|976|980.9|975.9|981|976|980.9|975.9|4
1640737480000|2021-12-29 00:24:40|981|976|980.9|975.9|981|976|980.9|975.9|6
1640737490000|2021-12-29 00:24:50|980.8|975.8|980.9|975.9|980.9|975.9|980.8|975.8|2
1640737520000|2021-12-29 00:25:20|980.6|975.6|980.6|975.6|980.6|975.6|980.6|975.6|1
1640737550000|2021-12-29 00:25:50|980.7|975.7|980.7|975.7|980.8|975.8|980.7|975.7|3
1640737580000|2021-12-29 00:26:20|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1640737590000|2021-12-29 00:26:30|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1640737600000|2021-12-29 00:26:40|980.8|975.8|980.7|975.7|980.8|975.8|980.7|975.7|2
1640737610000|2021-12-29 00:26:50|980.8|975.8|981.1|976.1|981.1|976.1|980.8|975.8|3
1640737620000|2021-12-29 00:27:00|981|976|981|976|981|976|981|976|1
1640737640000|2021-12-29 00:27:20|981.1|976.1|981.1|976.1|981.1|976.1|981|976|3
1640737680000|2021-12-29 00:28:00|981.2|976.2|981.1|976.1|981.2|976.2|981.1|976.1|2
1640737690000|2021-12-29 00:28:10|981.3|976.3|981.3|976.3|981.4|976.4|981.3|976.3|5
1640737720000|2021-12-29 00:28:40|981.4|976.4|980.7|975.7|981.4|976.4|980.7|975.7|3
1640737750000|2021-12-29 00:29:10|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1640737760000|2021-12-29 00:29:20|980.9|975.9|981|976|981|976|980.9|975.9|2
1640737770000|2021-12-29 00:29:30|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1640737790000|2021-12-29 00:29:50|981|976|981|976|981|976|981|976|1
1640737810000|2021-12-29 00:30:10|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1640737830000|2021-12-29 00:30:30|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|2
1640737850000|2021-12-29 00:30:50|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1640737860000|2021-12-29 00:31:00|980.2|975.2|980.3|975.3|980.3|975.3|980.2|975.2|4
1640737870000|2021-12-29 00:31:10|980.2|975.2|979.9|974.9|980.3|975.3|979.9|974.9|4
1640737880000|2021-12-29 00:31:20|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|18
1640737890000|2021-12-29 00:31:30|979.8|974.8|979.7|974.7|979.9|974.9|979.7|974.7|5
1640737990000|2021-12-29 00:33:10|979.8|974.8|979.9|974.9|979.9|974.9|979.8|974.8|2
1640738000000|2021-12-29 00:33:20|979.8|974.8|979.7|974.7|979.9|974.9|979.7|974.7|3
1640738010000|2021-12-29 00:33:30|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1640738020000|2021-12-29 00:33:40|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1640738030000|2021-12-29 00:33:50|979.8|974.8|979.6|974.6|979.8|974.8|979.6|974.6|2
1640738080000|2021-12-29 00:34:40|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1640738090000|2021-12-29 00:34:50|979.7|974.7|979.7|974.7|979.8|974.8|979.7|974.7|3
1640738110000|2021-12-29 00:35:10|979.5|974.5|979.2|974.2|979.5|974.5|979.2|974.2|2
1640738120000|2021-12-29 00:35:20|979|974|979|974|979|974|979|974|1
1640738150000|2021-12-29 00:35:50|979.1|974.1|979.2|974.2|979.2|974.2|979.1|974.1|2
1640738180000|2021-12-29 00:36:20|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|2
1640738190000|2021-12-29 00:36:30|979|974|979|974|979|974|979|974|1
1640738210000|2021-12-29 00:36:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640738230000|2021-12-29 00:37:10|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|3
1640738240000|2021-12-29 00:37:20|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1640738250000|2021-12-29 00:37:30|978.6|973.6|978.2|973.2|978.6|973.6|978.2|973.2|4
1640738280000|2021-12-29 00:38:00|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640738300000|2021-12-29 00:38:20|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|2
1640738310000|2021-12-29 00:38:30|978.4|973.4|978.2|973.2|978.4|973.4|978.2|973.2|4
1640738320000|2021-12-29 00:38:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640738330000|2021-12-29 00:38:50|978|973|978|973|978|973|978|973|1
1640738340000|2021-12-29 00:39:00|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|3
1640738360000|2021-12-29 00:39:20|978.4|973.4|978|973|978.4|973.4|978|973|2
1640738370000|2021-12-29 00:39:30|977.8|972.8|977.6|972.6|977.8|972.8|977.6|972.6|3
1640738390000|2021-12-29 00:39:50|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1640738440000|2021-12-29 00:40:40|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640738450000|2021-12-29 00:40:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640738460000|2021-12-29 00:41:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640738470000|2021-12-29 00:41:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640738490000|2021-12-29 00:41:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640738500000|2021-12-29 00:41:40|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640738510000|2021-12-29 00:41:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640738530000|2021-12-29 00:42:10|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640738590000|2021-12-29 00:43:10|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640738630000|2021-12-29 00:43:50|978.5|973.5|978|973|978.5|973.5|977.9|972.9|6
1640738640000|2021-12-29 00:44:00|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640738650000|2021-12-29 00:44:10|977.7|972.7|977.6|972.6|977.7|972.7|977.4|972.4|5
1640738660000|2021-12-29 00:44:20|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640738690000|2021-12-29 00:44:50|977.5|972.5|977.4|972.4|977.5|972.5|977.3|972.3|4
1640738730000|2021-12-29 00:45:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640738740000|2021-12-29 00:45:40|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640738750000|2021-12-29 00:45:50|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640738760000|2021-12-29 00:46:00|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|3
1640738770000|2021-12-29 00:46:10|976.5|971.5|976.6|971.6|976.7|971.7|976.5|971.5|7
1640738780000|2021-12-29 00:46:20|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640738790000|2021-12-29 00:46:30|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1640738800000|2021-12-29 00:46:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640738810000|2021-12-29 00:46:50|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640738820000|2021-12-29 00:47:00|976.2|971.2|976|971|976.2|971.2|976|971|4
1640738830000|2021-12-29 00:47:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640738840000|2021-12-29 00:47:20|976.2|971.2|976.1|971.1|976.2|971.2|976|971|4
1640738870000|2021-12-29 00:47:50|976|971|976.2|971.2|976.2|971.2|976|971|3
1640738890000|2021-12-29 00:48:10|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640738900000|2021-12-29 00:48:20|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640738910000|2021-12-29 00:48:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640738920000|2021-12-29 00:48:40|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1640738940000|2021-12-29 00:49:00|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640738950000|2021-12-29 00:49:10|976.6|971.6|976.2|971.2|976.6|971.6|976.2|971.2|3
1640738970000|2021-12-29 00:49:30|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|3
1640738980000|2021-12-29 00:49:40|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|3
1640739000000|2021-12-29 00:50:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640739020000|2021-12-29 00:50:20|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640739030000|2021-12-29 00:50:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640739080000|2021-12-29 00:51:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640739090000|2021-12-29 00:51:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|6
1640739100000|2021-12-29 00:51:40|976.1|971.1|976.4|971.4|976.4|971.4|976|971|5
1640739110000|2021-12-29 00:51:50|976.3|971.3|976.2|971.2|976.4|971.4|976.2|971.2|8
1640739120000|2021-12-29 00:52:00|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1640739140000|2021-12-29 00:52:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640739150000|2021-12-29 00:52:30|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640739160000|2021-12-29 00:52:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640739180000|2021-12-29 00:53:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640739190000|2021-12-29 00:53:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640739200000|2021-12-29 00:53:20|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640739220000|2021-12-29 00:53:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640739240000|2021-12-29 00:54:00|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640739250000|2021-12-29 00:54:10|976.6|971.6|976.8|971.8|976.8|971.8|976.5|971.5|4
1640739260000|2021-12-29 00:54:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640739280000|2021-12-29 00:54:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640739290000|2021-12-29 00:54:50|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|5
1640739300000|2021-12-29 00:55:00|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1640739310000|2021-12-29 00:55:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640739360000|2021-12-29 00:56:00|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640739370000|2021-12-29 00:56:10|977|972|976.9|971.9|977|972|976.9|971.9|6
1640739380000|2021-12-29 00:56:20|977|972|977.1|972.1|977.1|972.1|977|972|2
1640739390000|2021-12-29 00:56:30|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1640739400000|2021-12-29 00:56:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640739410000|2021-12-29 00:56:50|977.2|972.2|977.7|972.7|977.7|972.7|977.2|972.2|4
1640739420000|2021-12-29 00:57:00|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|4
1640739430000|2021-12-29 00:57:10|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640739440000|2021-12-29 00:57:20|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1640739460000|2021-12-29 00:57:40|977.6|972.6|977.9|972.9|977.9|972.9|977.6|972.6|3
1640739470000|2021-12-29 00:57:50|978.2|973.2|978.7|973.7|978.7|973.7|978.2|973.2|6
1640739480000|2021-12-29 00:58:00|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640739510000|2021-12-29 00:58:30|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640739530000|2021-12-29 00:58:50|978.7|973.7|978.9|973.9|978.9|973.9|978.7|973.7|7
1640739550000|2021-12-29 00:59:10|979|974|978.9|973.9|979|974|978.9|973.9|4
1640739560000|2021-12-29 00:59:20|979|974|978.9|973.9|979|974|978.9|973.9|6
1640739570000|2021-12-29 00:59:30|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|5
1640739580000|2021-12-29 00:59:40|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|2
1640739590000|2021-12-29 00:59:50|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|12
1640739600000|2021-12-29 01:00:00|978.9|973.9|978.2|973.2|978.9|973.9|978.2|973.2|8
1640739610000|2021-12-29 01:00:10|978|973|978|973|978.1|973.1|978|973|3
1640739630000|2021-12-29 01:00:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640739660000|2021-12-29 01:01:00|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640739670000|2021-12-29 01:01:10|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1640739680000|2021-12-29 01:01:20|977.6|972.6|978|973|978|973|977.6|972.6|3
1640739700000|2021-12-29 01:01:40|977.8|972.8|978|973|978|973|977.8|972.8|2
1640739720000|2021-12-29 01:02:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640739730000|2021-12-29 01:02:10|978.3|973.3|978.2|973.2|978.3|973.3|978.1|973.1|6
1640739740000|2021-12-29 01:02:20|978.3|973.3|978.4|973.4|978.4|973.4|978.3|973.3|2
1640739750000|2021-12-29 01:02:30|978.6|973.6|978.6|973.6|978.6|973.6|978.4|973.4|4
1640739760000|2021-12-29 01:02:40|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|3
1640739770000|2021-12-29 01:02:50|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640739800000|2021-12-29 01:03:20|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|4
1640739810000|2021-12-29 01:03:30|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|5
1640739820000|2021-12-29 01:03:40|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640739830000|2021-12-29 01:03:50|978.4|973.4|978.4|973.4|978.5|973.5|978.3|973.3|5
1640739840000|2021-12-29 01:04:00|978.3|973.3|978.3|973.3|978.4|973.4|978.3|973.3|3
1640739850000|2021-12-29 01:04:10|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|6
1640739860000|2021-12-29 01:04:20|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|15
1640739870000|2021-12-29 01:04:30|978.3|973.3|978.2|973.2|978.3|973.3|978.2|973.2|2
1640739880000|2021-12-29 01:04:40|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640739900000|2021-12-29 01:05:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640739910000|2021-12-29 01:05:10|978|973|978|973|978|973|978|973|1
1640739920000|2021-12-29 01:05:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640740010000|2021-12-29 01:06:50|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|5
1640740020000|2021-12-29 01:07:00|978|973|978|973|978|973|978|973|1
1640740030000|2021-12-29 01:07:10|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640740050000|2021-12-29 01:07:30|978|973|978|973|978|973|978|973|1
1640740070000|2021-12-29 01:07:50|977.9|972.9|978|973|978|973|977.9|972.9|4
1640740080000|2021-12-29 01:08:00|977.9|972.9|978|973|978|973|977.9|972.9|6
1640740090000|2021-12-29 01:08:10|977.9|972.9|978|973|978|973|977.9|972.9|2
1640740110000|2021-12-29 01:08:30|977.9|972.9|977.9|972.9|978|973|977.9|972.9|3
1640740120000|2021-12-29 01:08:40|978.1|973.1|978|973|978.1|973.1|978|973|2
1640740130000|2021-12-29 01:08:50|978.1|973.1|978.1|973.1|978.1|973.1|978|973|5
1640740140000|2021-12-29 01:09:00|978|973|978|973|978|973|978|973|1
1640740150000|2021-12-29 01:09:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640740160000|2021-12-29 01:09:20|978|973|978|973|978|973|977.9|972.9|3
1640740170000|2021-12-29 01:09:30|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1640740190000|2021-12-29 01:09:50|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640740200000|2021-12-29 01:10:00|978.4|973.4|978|973|978.4|973.4|978|973|3
1640740210000|2021-12-29 01:10:10|977.9|972.9|977.9|972.9|978|973|977.9|972.9|3
1640740220000|2021-12-29 01:10:20|978|973|977.9|972.9|978|973|977.9|972.9|2
1640740260000|2021-12-29 01:11:00|978|973|978|973|978|973|977.9|972.9|3
1640740270000|2021-12-29 01:11:10|977.9|972.9|977.9|972.9|978|973|977.9|972.9|5
1640740300000|2021-12-29 01:11:40|978|973|978|973|978|973|977.9|972.9|3
1640740310000|2021-12-29 01:11:50|978.2|973.2|978.2|973.2|978.2|973.2|978.1|973.1|3
1640740480000|2021-12-29 01:14:40|978|973|978|973|978|973|978|973|1
1640740540000|2021-12-29 01:15:40|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640740580000|2021-12-29 01:16:20|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640740590000|2021-12-29 01:16:30|977.7|972.7|977.6|972.6|977.7|972.7|977.5|972.5|4
1640740600000|2021-12-29 01:16:40|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640740610000|2021-12-29 01:16:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640740620000|2021-12-29 01:17:00|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|3
1640740630000|2021-12-29 01:17:10|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1640740640000|2021-12-29 01:17:20|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640740650000|2021-12-29 01:17:30|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|4
1640740660000|2021-12-29 01:17:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640740680000|2021-12-29 01:18:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640740690000|2021-12-29 01:18:10|977.3|972.3|977.3|972.3|977.4|972.4|977.2|972.2|5
1640740700000|2021-12-29 01:18:20|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|5
1640740710000|2021-12-29 01:18:30|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|5
1640740720000|2021-12-29 01:18:40|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640740740000|2021-12-29 01:19:00|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|5
1640740780000|2021-12-29 01:19:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640740790000|2021-12-29 01:19:50|977|972|976.9|971.9|977|972|976.9|971.9|2
1640740800000|2021-12-29 01:20:00|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|10
1640740810000|2021-12-29 01:20:10|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|5
1640740820000|2021-12-29 01:20:20|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1640740840000|2021-12-29 01:20:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640740860000|2021-12-29 01:21:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640740900000|2021-12-29 01:21:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640740940000|2021-12-29 01:22:20|977|972|977|972|977|972|976.9|971.9|3
1640740950000|2021-12-29 01:22:30|976.9|971.9|977|972|977|972|976.9|971.9|4
1640740960000|2021-12-29 01:22:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640741020000|2021-12-29 01:23:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640741040000|2021-12-29 01:24:00|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|4
1640741050000|2021-12-29 01:24:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640741060000|2021-12-29 01:24:20|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640741070000|2021-12-29 01:24:30|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|3
1640741090000|2021-12-29 01:24:50|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640741120000|2021-12-29 01:25:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640741130000|2021-12-29 01:25:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|6
1640741140000|2021-12-29 01:25:40|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640741150000|2021-12-29 01:25:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640741170000|2021-12-29 01:26:10|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640741180000|2021-12-29 01:26:20|976.8|971.8|977.2|972.2|977.2|972.2|976.8|971.8|6
1640741190000|2021-12-29 01:26:30|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|3
1640741200000|2021-12-29 01:26:40|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1640741210000|2021-12-29 01:26:50|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640741230000|2021-12-29 01:27:10|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640741250000|2021-12-29 01:27:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640741270000|2021-12-29 01:27:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640741280000|2021-12-29 01:28:00|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1640741290000|2021-12-29 01:28:10|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640741300000|2021-12-29 01:28:20|977|972|977|972|977|972|977|972|1
1640741330000|2021-12-29 01:28:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640741340000|2021-12-29 01:29:00|977|972|977|972|977|972|977|972|1
1640741370000|2021-12-29 01:29:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640741380000|2021-12-29 01:29:40|977|972|977|972|977.1|972.1|977|972|7
1640741390000|2021-12-29 01:29:50|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640741400000|2021-12-29 01:30:00|977|972|977.1|972.1|977.1|972.1|977|972|2
1640741410000|2021-12-29 01:30:10|977|972|977.1|972.1|977.1|972.1|977|972|2
1640741420000|2021-12-29 01:30:20|977|972|977|972|977|972|977|972|1
1640741470000|2021-12-29 01:31:10|976.9|971.9|976.9|971.9|977|972|976.9|971.9|3
1640741480000|2021-12-29 01:31:20|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|5
1640741490000|2021-12-29 01:31:30|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|9
1640741500000|2021-12-29 01:31:40|977.1|972.1|977|972|977.1|972.1|977|972|8
1640741510000|2021-12-29 01:31:50|977.1|972.1|977.1|972.1|977.1|972.1|977|972|5
1640741560000|2021-12-29 01:32:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640741570000|2021-12-29 01:32:50|977.2|972.2|976.8|971.8|977.2|972.2|976.8|971.8|5
1640741580000|2021-12-29 01:33:00|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|2
1640741620000|2021-12-29 01:33:40|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640741630000|2021-12-29 01:33:50|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|4
1640741680000|2021-12-29 01:34:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640741690000|2021-12-29 01:34:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1640741700000|2021-12-29 01:35:00|976.8|971.8|976.7|971.7|976.8|971.8|976.6|971.6|4
1640741720000|2021-12-29 01:35:20|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640741730000|2021-12-29 01:35:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640741760000|2021-12-29 01:36:00|976.6|971.6|976.9|971.9|976.9|971.9|976.6|971.6|2
1640741770000|2021-12-29 01:36:10|977|972|976.9|971.9|977|972|976.9|971.9|6
1640741790000|2021-12-29 01:36:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640741800000|2021-12-29 01:36:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640741810000|2021-12-29 01:36:50|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|6
1640741820000|2021-12-29 01:37:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640741830000|2021-12-29 01:37:10|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1640741840000|2021-12-29 01:37:20|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|9
1640741870000|2021-12-29 01:37:50|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|5
1640741880000|2021-12-29 01:38:00|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|4
1640741890000|2021-12-29 01:38:10|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640741900000|2021-12-29 01:38:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640741910000|2021-12-29 01:38:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640741920000|2021-12-29 01:38:40|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640741930000|2021-12-29 01:38:50|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1640741940000|2021-12-29 01:39:00|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|9
1640741960000|2021-12-29 01:39:20|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640741970000|2021-12-29 01:39:30|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|5
1640742020000|2021-12-29 01:40:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640742030000|2021-12-29 01:40:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640742040000|2021-12-29 01:40:40|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|3
1640742050000|2021-12-29 01:40:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1640742070000|2021-12-29 01:41:10|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640742080000|2021-12-29 01:41:20|976.9|971.9|977|972|977|972|976.9|971.9|4
1640742090000|2021-12-29 01:41:30|976.9|971.9|976.9|971.9|977|972|976.9|971.9|5
1640742100000|2021-12-29 01:41:40|977|972|976.9|971.9|977|972|976.9|971.9|4
1640742110000|2021-12-29 01:41:50|977|972|976.9|971.9|977|972|976.9|971.9|2
1640742120000|2021-12-29 01:42:00|977|972|976.9|971.9|977|972|976.9|971.9|4
1640742130000|2021-12-29 01:42:10|977|972|977|972|977|972|977|972|1
1640742140000|2021-12-29 01:42:20|976.9|971.9|976.8|971.8|977|972|976.8|971.8|4
1640742160000|2021-12-29 01:42:40|976.7|971.7|976.7|971.7|976.9|971.9|976.7|971.7|9
1640742180000|2021-12-29 01:43:00|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640742190000|2021-12-29 01:43:10|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|5
1640742200000|2021-12-29 01:43:20|976.5|971.5|976.5|971.5|976.6|971.6|976.5|971.5|9
1640742210000|2021-12-29 01:43:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640742220000|2021-12-29 01:43:40|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1640742230000|2021-12-29 01:43:50|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|7
1640742240000|2021-12-29 01:44:00|976.6|971.6|976.6|971.6|976.7|971.7|976.6|971.6|5
1640742250000|2021-12-29 01:44:10|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640742270000|2021-12-29 01:44:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640742290000|2021-12-29 01:44:50|976.7|971.7|975.8|970.8|976.7|971.7|975.8|970.8|4
1640742300000|2021-12-29 01:45:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640742310000|2021-12-29 01:45:10|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640742320000|2021-12-29 01:45:20|975.7|970.7|975.1|970.1|975.7|970.7|975.1|970.1|8
1640742330000|2021-12-29 01:45:30|974.7|969.7|974.4|969.4|974.7|969.7|974.4|969.4|3
1640742340000|2021-12-29 01:45:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640742350000|2021-12-29 01:45:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1640742360000|2021-12-29 01:46:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640742370000|2021-12-29 01:46:10|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640742380000|2021-12-29 01:46:20|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|5
1640742390000|2021-12-29 01:46:30|974.7|969.7|975|970|975|970|974.7|969.7|4
1640742410000|2021-12-29 01:46:50|975.1|970.1|975.1|970.1|980.2|970.1|975.1|964.9|5
1640742420000|2021-12-29 01:47:00|975|970|975.1|970.1|975.1|970.1|975|970|4
1640742430000|2021-12-29 01:47:10|975|970|975.3|970.3|975.3|970.3|975|970|6
1640742440000|2021-12-29 01:47:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640742450000|2021-12-29 01:47:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640742460000|2021-12-29 01:47:40|975|970|975|970|975|970|975|970|1
1640742470000|2021-12-29 01:47:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1640742480000|2021-12-29 01:48:00|974.9|969.9|975|970|975|970|974.9|969.9|10
1640742490000|2021-12-29 01:48:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640742500000|2021-12-29 01:48:20|975|970|975|970|975|970|975|970|1
1640742510000|2021-12-29 01:48:30|974.9|969.9|975.5|970.5|975.5|970.5|974.9|969.9|2
1640742520000|2021-12-29 01:48:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640742540000|2021-12-29 01:49:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640742550000|2021-12-29 01:49:10|975|970|975.1|970.1|975.1|970.1|974.9|969.9|6
1640742570000|2021-12-29 01:49:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640742580000|2021-12-29 01:49:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640742590000|2021-12-29 01:49:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640742600000|2021-12-29 01:50:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|6
1640742610000|2021-12-29 01:50:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640742620000|2021-12-29 01:50:20|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|6
1640742630000|2021-12-29 01:50:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640742640000|2021-12-29 01:50:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640742680000|2021-12-29 01:51:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640742690000|2021-12-29 01:51:30|974.9|969.9|975|970|975|970|974.9|969.9|2
1640742710000|2021-12-29 01:51:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640742720000|2021-12-29 01:52:00|975.3|970.3|975.2|970.2|975.3|970.3|975|970|4
1640742740000|2021-12-29 01:52:20|975.1|970.1|975|970|975.2|970.2|975|970|8
1640742750000|2021-12-29 01:52:30|975.1|970.1|975|970|975.1|970.1|975|970|2
1640742760000|2021-12-29 01:52:40|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|5
1640742780000|2021-12-29 01:53:00|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1640742790000|2021-12-29 01:53:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|7
1640742820000|2021-12-29 01:53:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640742830000|2021-12-29 01:53:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640742840000|2021-12-29 01:54:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|6
1640742850000|2021-12-29 01:54:10|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|11
1640742860000|2021-12-29 01:54:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|6
1640742870000|2021-12-29 01:54:30|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|11
1640742880000|2021-12-29 01:54:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640742890000|2021-12-29 01:54:50|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640742910000|2021-12-29 01:55:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640742930000|2021-12-29 01:55:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640742960000|2021-12-29 01:56:00|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|2
1640742970000|2021-12-29 01:56:10|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|3
1640742980000|2021-12-29 01:56:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640742990000|2021-12-29 01:56:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640743010000|2021-12-29 01:56:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1640743020000|2021-12-29 01:57:00|975|970|975|970|975|970|975|970|1
1640743030000|2021-12-29 01:57:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640743040000|2021-12-29 01:57:20|975|970|975|970|975|970|975|970|1
1640743050000|2021-12-29 01:57:30|974.9|969.9|975|970|975|970|974.9|969.9|4
1640743060000|2021-12-29 01:57:40|974.9|969.9|974.8|969.8|975|970|974.8|969.8|8
1640743070000|2021-12-29 01:57:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1640743080000|2021-12-29 01:58:00|974.7|969.7|974.8|969.8|974.9|969.9|974.7|969.7|8
1640743090000|2021-12-29 01:58:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|8
1640743100000|2021-12-29 01:58:20|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640743110000|2021-12-29 01:58:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640743120000|2021-12-29 01:58:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640743150000|2021-12-29 01:59:10|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1640743160000|2021-12-29 01:59:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640743170000|2021-12-29 01:59:30|974.7|969.7|974.4|969.4|974.7|969.7|974.4|969.4|3
1640743180000|2021-12-29 01:59:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1640743190000|2021-12-29 01:59:50|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640743200000|2021-12-29 02:00:00|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|9
1640743210000|2021-12-29 02:00:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640743220000|2021-12-29 02:00:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640743230000|2021-12-29 02:00:30|974.1|969.1|973.9|968.9|974.2|969.2|973.9|968.9|5
1640743250000|2021-12-29 02:00:50|974|969|973.7|968.7|974|969|973.4|968.4|4
1640743310000|2021-12-29 02:01:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640743400000|2021-12-29 02:03:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640743410000|2021-12-29 02:03:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640743420000|2021-12-29 02:03:40|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1640743430000|2021-12-29 02:03:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640743490000|2021-12-29 02:04:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640743500000|2021-12-29 02:05:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640743530000|2021-12-29 02:05:30|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|4
1640743540000|2021-12-29 02:05:40|973.2|968.2|973|968|973.2|968.2|973|968|3
1640743550000|2021-12-29 02:05:50|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1640743560000|2021-12-29 02:06:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640743590000|2021-12-29 02:06:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640743600000|2021-12-29 02:06:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640743620000|2021-12-29 02:07:00|974|969|974|969|974.1|969.1|974|969|3
1640743630000|2021-12-29 02:07:10|973.9|968.9|974|969|974|969|973.9|968.9|4
1640743640000|2021-12-29 02:07:20|973.9|968.9|974|969|974|969|973.9|968.9|4
1640743720000|2021-12-29 02:08:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640743740000|2021-12-29 02:09:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640743750000|2021-12-29 02:09:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640743780000|2021-12-29 02:09:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640743790000|2021-12-29 02:09:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640743800000|2021-12-29 02:10:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640743820000|2021-12-29 02:10:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640743830000|2021-12-29 02:10:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1640743860000|2021-12-29 02:11:00|973|968|973|968|973|968|972.9|967.9|3
1640743870000|2021-12-29 02:11:10|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640743880000|2021-12-29 02:11:20|973|968|973|968|973|968|972.9|967.9|3
1640743890000|2021-12-29 02:11:30|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|4
1640743910000|2021-12-29 02:11:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640743920000|2021-12-29 02:12:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640743930000|2021-12-29 02:12:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640743950000|2021-12-29 02:12:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640743960000|2021-12-29 02:12:40|972.6|967.6|972.5|967.5|972.8|967.8|972.5|967.5|4
1640743970000|2021-12-29 02:12:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640743980000|2021-12-29 02:13:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640743990000|2021-12-29 02:13:10|973|968|973.1|968.1|973.1|968.1|973|968|2
1640744000000|2021-12-29 02:13:20|973.2|968.2|972.7|967.7|973.2|968.2|972.7|967.7|7
1640744010000|2021-12-29 02:13:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640744050000|2021-12-29 02:14:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640744090000|2021-12-29 02:14:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640744100000|2021-12-29 02:15:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640744210000|2021-12-29 02:16:50|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640744250000|2021-12-29 02:17:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640744260000|2021-12-29 02:17:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1640744270000|2021-12-29 02:17:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|7
1640744280000|2021-12-29 02:18:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|9
1640744290000|2021-12-29 02:18:10|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|7
1640744300000|2021-12-29 02:18:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640744310000|2021-12-29 02:18:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640744320000|2021-12-29 02:18:40|972.4|967.4|972.1|967.1|972.4|967.4|972.1|967.1|4
1640744330000|2021-12-29 02:18:50|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1640744350000|2021-12-29 02:19:10|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640744360000|2021-12-29 02:19:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640744380000|2021-12-29 02:19:40|971.9|966.9|971.5|966.5|971.9|966.9|971.5|966.5|5
1640744390000|2021-12-29 02:19:50|971.6|966.6|971.5|966.5|971.6|966.6|971.4|966.4|3
1640744400000|2021-12-29 02:20:00|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|3
1640744410000|2021-12-29 02:20:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640744430000|2021-12-29 02:20:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640744440000|2021-12-29 02:20:40|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|3
1640744450000|2021-12-29 02:20:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640744460000|2021-12-29 02:21:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640744470000|2021-12-29 02:21:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640744520000|2021-12-29 02:22:00|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1640744630000|2021-12-29 02:23:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640744660000|2021-12-29 02:24:20|971|966|971|966|971|966|971|966|1
1640744670000|2021-12-29 02:24:30|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|2
1640744680000|2021-12-29 02:24:40|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|8
1640744690000|2021-12-29 02:24:50|971.5|966.5|971.4|966.4|971.7|966.7|971.4|966.4|12
1640744710000|2021-12-29 02:25:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640744790000|2021-12-29 02:26:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640744820000|2021-12-29 02:27:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|16
1640744890000|2021-12-29 02:28:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640744930000|2021-12-29 02:28:50|971|966|970.8|965.8|971|966|970.8|965.8|2
1640744940000|2021-12-29 02:29:00|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640744950000|2021-12-29 02:29:10|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640744960000|2021-12-29 02:29:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640744970000|2021-12-29 02:29:30|971|966|971|966|971|966|971|966|1
1640744980000|2021-12-29 02:29:40|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|2
1640745000000|2021-12-29 02:30:00|971|966|971|966|971.2|966.2|971|966|5
1640745010000|2021-12-29 02:30:10|971.1|966.1|971|966|971.1|966.1|971|966|10
1640745020000|2021-12-29 02:30:20|971.1|966.1|971|966|971.1|966.1|971|966|2
1640745040000|2021-12-29 02:30:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1640745050000|2021-12-29 02:30:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|12
1640745060000|2021-12-29 02:31:00|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|7
1640745080000|2021-12-29 02:31:20|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640745090000|2021-12-29 02:31:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1640745110000|2021-12-29 02:31:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640745130000|2021-12-29 02:32:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640745180000|2021-12-29 02:33:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1640745190000|2021-12-29 02:33:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|10
1640745210000|2021-12-29 02:33:30|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640745220000|2021-12-29 02:33:40|971|966|971|966|971|966|971|966|1
1640745240000|2021-12-29 02:34:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640745250000|2021-12-29 02:34:10|971|966|970.9|965.9|971|966|970.9|965.9|6
1640745260000|2021-12-29 02:34:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640745270000|2021-12-29 02:34:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|7
1640745300000|2021-12-29 02:35:00|970.6|965.6|969|964|970.7|965.7|969|964|8
1640745310000|2021-12-29 02:35:10|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|2
1640745330000|2021-12-29 02:35:30|968.8|963.8|969.1|964.1|969.1|964.1|968.8|963.8|4
1640745340000|2021-12-29 02:35:40|969|964|969|964|969.1|964.1|969|964|5
1640745360000|2021-12-29 02:36:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640745370000|2021-12-29 02:36:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640745380000|2021-12-29 02:36:20|968.5|963.5|968.6|963.6|968.8|963.8|968.5|963.5|4
1640745390000|2021-12-29 02:36:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640745400000|2021-12-29 02:36:40|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|2
1640745430000|2021-12-29 02:37:10|968.1|963.1|968.2|963.2|968.6|963.6|968.1|963.1|7
1640745450000|2021-12-29 02:37:30|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|3
1640745470000|2021-12-29 02:37:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640745480000|2021-12-29 02:38:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640745490000|2021-12-29 02:38:10|967|962|966.8|961.8|967|962|966.7|961.7|6
1640745500000|2021-12-29 02:38:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640745510000|2021-12-29 02:38:30|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1640745520000|2021-12-29 02:38:40|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|3
1640745540000|2021-12-29 02:39:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640745620000|2021-12-29 02:40:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640745630000|2021-12-29 02:40:30|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|3
1640745640000|2021-12-29 02:40:40|967.8|962.8|967.5|962.5|967.8|962.8|967.5|962.5|2
1640745650000|2021-12-29 02:40:50|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640745660000|2021-12-29 02:41:00|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640745680000|2021-12-29 02:41:20|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640745810000|2021-12-29 02:43:30|967.6|962.6|967.9|962.9|967.9|962.9|967.5|962.5|5
1640745830000|2021-12-29 02:43:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640745870000|2021-12-29 02:44:30|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|7
1640745880000|2021-12-29 02:44:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640745940000|2021-12-29 02:45:40|968|963|968|963|968|963|968|963|1
1640745960000|2021-12-29 02:46:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|4
1640745970000|2021-12-29 02:46:10|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1640745980000|2021-12-29 02:46:20|968.4|963.4|968.5|963.5|968.5|963.5|968.3|963.3|4
1640745990000|2021-12-29 02:46:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640746000000|2021-12-29 02:46:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640746010000|2021-12-29 02:46:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|10
1640746020000|2021-12-29 02:47:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640746030000|2021-12-29 02:47:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640746040000|2021-12-29 02:47:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640746050000|2021-12-29 02:47:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640746060000|2021-12-29 02:47:40|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1640746070000|2021-12-29 02:47:50|968.3|963.3|968.1|963.1|968.4|963.4|968.1|963.1|4
1640746090000|2021-12-29 02:48:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640746100000|2021-12-29 02:48:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640746110000|2021-12-29 02:48:30|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640746120000|2021-12-29 02:48:40|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640746130000|2021-12-29 02:48:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640746140000|2021-12-29 02:49:00|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640746180000|2021-12-29 02:49:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640746190000|2021-12-29 02:49:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640746200000|2021-12-29 02:50:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640746220000|2021-12-29 02:50:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640746240000|2021-12-29 02:50:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|4
1640746250000|2021-12-29 02:50:50|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|5
1640746260000|2021-12-29 02:51:00|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1640746270000|2021-12-29 02:51:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640746280000|2021-12-29 02:51:20|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1640746290000|2021-12-29 02:51:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640746300000|2021-12-29 02:51:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640746310000|2021-12-29 02:51:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640746320000|2021-12-29 02:52:00|969.4|964.4|969.6|964.6|969.6|964.6|969.3|964.3|4
1640746330000|2021-12-29 02:52:10|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640746360000|2021-12-29 02:52:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640746420000|2021-12-29 02:53:40|968.9|963.9|968.7|963.7|968.9|963.9|968.7|963.7|3
1640746430000|2021-12-29 02:53:50|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|7
1640746440000|2021-12-29 02:54:00|968.9|963.9|968.9|963.9|968.9|963.9|968.6|963.6|9
1640746450000|2021-12-29 02:54:10|968.7|963.7|968.8|963.8|968.9|963.9|968.7|963.7|9
1640746460000|2021-12-29 02:54:20|968.9|963.9|968.8|963.8|968.9|963.9|968.7|963.7|8
1640746470000|2021-12-29 02:54:30|968.9|963.9|968.9|963.9|969|964|968.7|963.7|8
1640746480000|2021-12-29 02:54:40|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640746490000|2021-12-29 02:54:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1640746500000|2021-12-29 02:55:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1640746530000|2021-12-29 02:55:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640746560000|2021-12-29 02:56:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1640746650000|2021-12-29 02:57:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640746680000|2021-12-29 02:58:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1640746700000|2021-12-29 02:58:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1640746710000|2021-12-29 02:58:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640746730000|2021-12-29 02:58:50|969|964|968.9|963.9|969|964|968.9|963.9|2
1640746740000|2021-12-29 02:59:00|969|964|969|964|969|964|969|964|1
1640746750000|2021-12-29 02:59:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640746760000|2021-12-29 02:59:20|969|964|969|964|969|964|969|964|1
1640746800000|2021-12-29 03:00:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640746820000|2021-12-29 03:00:20|969.2|964.2|969.1|964.1|969.2|964.2|969|964|10
1640746830000|2021-12-29 03:00:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640746860000|2021-12-29 03:01:00|969|964|969.1|964.1|969.1|964.1|968.9|963.9|4
1640746870000|2021-12-29 03:01:10|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|2
1640746990000|2021-12-29 03:03:10|969|964|969|964|969|964|969|964|1
1640747010000|2021-12-29 03:03:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640747060000|2021-12-29 03:04:20|969|964|969|964|969|964|969|964|1
1640747070000|2021-12-29 03:04:30|968.9|963.9|969|964|969|964|968.9|963.9|2
1640747080000|2021-12-29 03:04:40|968.9|963.9|969|964|969|964|968.9|963.9|2
1640747090000|2021-12-29 03:04:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640747160000|2021-12-29 03:06:00|969|964|969|964|969|964|969|964|1
1640747310000|2021-12-29 03:08:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640747340000|2021-12-29 03:09:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640747350000|2021-12-29 03:09:10|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1640747360000|2021-12-29 03:09:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640747370000|2021-12-29 03:09:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640747400000|2021-12-29 03:10:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640747410000|2021-12-29 03:10:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640747420000|2021-12-29 03:10:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640747460000|2021-12-29 03:11:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640747470000|2021-12-29 03:11:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640747540000|2021-12-29 03:12:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640747550000|2021-12-29 03:12:30|968.5|963.5|968.6|963.6|968.7|963.7|968.5|963.5|8
1640747560000|2021-12-29 03:12:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640747580000|2021-12-29 03:13:00|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640747610000|2021-12-29 03:13:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640747640000|2021-12-29 03:14:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640747680000|2021-12-29 03:14:40|968.4|963.4|968.9|963.9|968.9|963.9|968.4|963.4|4
1640747700000|2021-12-29 03:15:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640747710000|2021-12-29 03:15:10|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|2
1640747740000|2021-12-29 03:15:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640747760000|2021-12-29 03:16:00|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|3
1640747770000|2021-12-29 03:16:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640747780000|2021-12-29 03:16:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640747790000|2021-12-29 03:16:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640747830000|2021-12-29 03:17:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640747850000|2021-12-29 03:17:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640747880000|2021-12-29 03:18:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640747920000|2021-12-29 03:18:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640747950000|2021-12-29 03:19:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640748000000|2021-12-29 03:20:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640748010000|2021-12-29 03:20:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640748030000|2021-12-29 03:20:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640748060000|2021-12-29 03:21:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1640748070000|2021-12-29 03:21:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|5
1640748110000|2021-12-29 03:21:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640748120000|2021-12-29 03:22:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640748270000|2021-12-29 03:24:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640748280000|2021-12-29 03:24:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640748290000|2021-12-29 03:24:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640748300000|2021-12-29 03:25:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640748320000|2021-12-29 03:25:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640748330000|2021-12-29 03:25:30|970|965|970.1|965.1|970.1|965.1|970|965|2
1640748340000|2021-12-29 03:25:40|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|2
1640748350000|2021-12-29 03:25:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640748420000|2021-12-29 03:27:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640748440000|2021-12-29 03:27:20|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|3
1640748450000|2021-12-29 03:27:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1640748460000|2021-12-29 03:27:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640748470000|2021-12-29 03:27:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640748480000|2021-12-29 03:28:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640748500000|2021-12-29 03:28:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640748600000|2021-12-29 03:30:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640748610000|2021-12-29 03:30:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640748630000|2021-12-29 03:30:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640748640000|2021-12-29 03:30:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640748660000|2021-12-29 03:31:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640748670000|2021-12-29 03:31:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640748680000|2021-12-29 03:31:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640748690000|2021-12-29 03:31:30|971|966|971|966|971|966|971|966|1
1640748740000|2021-12-29 03:32:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640748760000|2021-12-29 03:32:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640748780000|2021-12-29 03:33:00|972|967|971.6|966.6|972|967|971.5|966.5|3
1640748790000|2021-12-29 03:33:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640748810000|2021-12-29 03:33:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640748820000|2021-12-29 03:33:40|971|966|971.1|966.1|971.1|966.1|971|966|2
1640748830000|2021-12-29 03:33:50|971|966|971.1|966.1|971.1|966.1|971|966|4
1640748840000|2021-12-29 03:34:00|971|966|970.8|965.8|971.1|966.1|970.8|965.8|3
1640748850000|2021-12-29 03:34:10|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|4
1640748900000|2021-12-29 03:35:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640748910000|2021-12-29 03:35:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640748920000|2021-12-29 03:35:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640749000000|2021-12-29 03:36:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640749040000|2021-12-29 03:37:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640749080000|2021-12-29 03:38:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640749110000|2021-12-29 03:38:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640749140000|2021-12-29 03:39:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640749150000|2021-12-29 03:39:10|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|6
1640749180000|2021-12-29 03:39:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640749230000|2021-12-29 03:40:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640749250000|2021-12-29 03:40:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640749270000|2021-12-29 03:41:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640749290000|2021-12-29 03:41:30|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640749300000|2021-12-29 03:41:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640749320000|2021-12-29 03:42:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1640749330000|2021-12-29 03:42:10|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|7
1640749340000|2021-12-29 03:42:20|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640749350000|2021-12-29 03:42:30|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640749360000|2021-12-29 03:42:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640749370000|2021-12-29 03:42:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|4
1640749390000|2021-12-29 03:43:10|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|6
1640749400000|2021-12-29 03:43:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640749430000|2021-12-29 03:43:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|8
1640749440000|2021-12-29 03:44:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|18
1640749450000|2021-12-29 03:44:10|970|965|970|965|970|965|970|965|1
1640749460000|2021-12-29 03:44:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640749490000|2021-12-29 03:44:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640749500000|2021-12-29 03:45:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640749520000|2021-12-29 03:45:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640749530000|2021-12-29 03:45:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640749550000|2021-12-29 03:45:50|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|7
1640749560000|2021-12-29 03:46:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640749570000|2021-12-29 03:46:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640749580000|2021-12-29 03:46:20|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|14
1640749590000|2021-12-29 03:46:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640749610000|2021-12-29 03:46:50|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640749630000|2021-12-29 03:47:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640749680000|2021-12-29 03:48:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640749710000|2021-12-29 03:48:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640749730000|2021-12-29 03:48:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640749760000|2021-12-29 03:49:20|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640749770000|2021-12-29 03:49:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640749780000|2021-12-29 03:49:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640749890000|2021-12-29 03:51:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640749900000|2021-12-29 03:51:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640749930000|2021-12-29 03:52:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640749960000|2021-12-29 03:52:40|971|966|971.4|966.4|971.4|966.4|971|966|2
1640749970000|2021-12-29 03:52:50|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|5
1640749980000|2021-12-29 03:53:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640750010000|2021-12-29 03:53:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640750020000|2021-12-29 03:53:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640750040000|2021-12-29 03:54:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640750070000|2021-12-29 03:54:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640750100000|2021-12-29 03:55:00|971.2|966.2|971|966|971.2|966.2|971|966|2
1640750110000|2021-12-29 03:55:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1640750130000|2021-12-29 03:55:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640750140000|2021-12-29 03:55:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640750150000|2021-12-29 03:55:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640750160000|2021-12-29 03:56:00|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|4
1640750170000|2021-12-29 03:56:10|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1640750180000|2021-12-29 03:56:20|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640750190000|2021-12-29 03:56:30|971|966|971|966|971|966|971|966|1
1640750200000|2021-12-29 03:56:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640750220000|2021-12-29 03:57:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640750230000|2021-12-29 03:57:10|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|4
1640750240000|2021-12-29 03:57:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640750260000|2021-12-29 03:57:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640750280000|2021-12-29 03:58:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640750290000|2021-12-29 03:58:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640750300000|2021-12-29 03:58:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|6
1640750320000|2021-12-29 03:58:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640750330000|2021-12-29 03:58:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640750340000|2021-12-29 03:59:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640750350000|2021-12-29 03:59:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640750370000|2021-12-29 03:59:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640750380000|2021-12-29 03:59:40|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|5
1640750390000|2021-12-29 03:59:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640750400000|2021-12-29 04:00:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640750410000|2021-12-29 04:00:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640750420000|2021-12-29 04:00:20|972.1|967.1|971.9|966.9|972.2|967.2|971.9|966.9|3
1640750430000|2021-12-29 04:00:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640750440000|2021-12-29 04:00:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640750450000|2021-12-29 04:00:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640750470000|2021-12-29 04:01:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640750480000|2021-12-29 04:01:20|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|7
1640750490000|2021-12-29 04:01:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|8
1640750530000|2021-12-29 04:02:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640750540000|2021-12-29 04:02:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640750560000|2021-12-29 04:02:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640750570000|2021-12-29 04:02:50|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640750580000|2021-12-29 04:03:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640750620000|2021-12-29 04:03:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640750640000|2021-12-29 04:04:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640750650000|2021-12-29 04:04:10|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640750660000|2021-12-29 04:04:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640750670000|2021-12-29 04:04:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640750680000|2021-12-29 04:04:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640750710000|2021-12-29 04:05:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|8
1640750730000|2021-12-29 04:05:30|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640750760000|2021-12-29 04:06:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640750770000|2021-12-29 04:06:10|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|5
1640750780000|2021-12-29 04:06:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640750850000|2021-12-29 04:07:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640750860000|2021-12-29 04:07:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640750880000|2021-12-29 04:08:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640750890000|2021-12-29 04:08:10|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640750970000|2021-12-29 04:09:30|972|967|972|967|972|967|972|967|1
1640750990000|2021-12-29 04:09:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640751020000|2021-12-29 04:10:20|972|967|972|967|972|967|972|967|1
1640751050000|2021-12-29 04:10:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640751060000|2021-12-29 04:11:00|972|967|972|967|972|967|972|967|1
1640751070000|2021-12-29 04:11:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640751080000|2021-12-29 04:11:20|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1640751130000|2021-12-29 04:12:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640751240000|2021-12-29 04:14:00|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|5
1640751250000|2021-12-29 04:14:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640751260000|2021-12-29 04:14:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640751300000|2021-12-29 04:15:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640751340000|2021-12-29 04:15:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640751420000|2021-12-29 04:17:00|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640751430000|2021-12-29 04:17:10|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|5
1640751460000|2021-12-29 04:17:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640751480000|2021-12-29 04:18:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640751540000|2021-12-29 04:19:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1640751560000|2021-12-29 04:19:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640751570000|2021-12-29 04:19:30|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1640751580000|2021-12-29 04:19:40|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640751600000|2021-12-29 04:20:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640751640000|2021-12-29 04:20:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640751660000|2021-12-29 04:21:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640751680000|2021-12-29 04:21:20|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640751700000|2021-12-29 04:21:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640751710000|2021-12-29 04:21:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640751730000|2021-12-29 04:22:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640751760000|2021-12-29 04:22:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640751780000|2021-12-29 04:23:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640751840000|2021-12-29 04:24:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640751870000|2021-12-29 04:24:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640751920000|2021-12-29 04:25:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640751990000|2021-12-29 04:26:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640752060000|2021-12-29 04:27:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640752180000|2021-12-29 04:29:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640752360000|2021-12-29 04:32:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640752370000|2021-12-29 04:32:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640752400000|2021-12-29 04:33:20|973|968|973|968|973|968|973|968|1
1640752480000|2021-12-29 04:34:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640752610000|2021-12-29 04:36:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640752620000|2021-12-29 04:37:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640752680000|2021-12-29 04:38:00|972|967|972|967|972|967|972|967|1
1640752700000|2021-12-29 04:38:20|972.1|967.1|972|967|972.2|967.2|972|967|4
1640752730000|2021-12-29 04:38:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640752750000|2021-12-29 04:39:10|972|967|972.1|967.1|972.1|967.1|972|967|2
1640752760000|2021-12-29 04:39:20|972|967|972.1|967.1|972.1|967.1|972|967|2
1640752770000|2021-12-29 04:39:30|972|967|972|967|972|967|972|967|1
1640753050000|2021-12-29 04:44:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640753070000|2021-12-29 04:44:30|972|967|972|967|972|967|972|967|1
1640753120000|2021-12-29 04:45:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640753140000|2021-12-29 04:45:40|972|967|972|967|972|967|972|967|1
1640753200000|2021-12-29 04:46:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640753210000|2021-12-29 04:46:50|971.9|966.9|972|967|972|967|971.9|966.9|2
1640753260000|2021-12-29 04:47:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640753310000|2021-12-29 04:48:30|972|967|972|967|972.1|967.1|972|967|7
1640753320000|2021-12-29 04:48:40|972.1|967.1|972|967|972.1|967.1|972|967|2
1640753330000|2021-12-29 04:48:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640753340000|2021-12-29 04:49:00|972|967|972|967|972|967|971.9|966.9|3
1640753380000|2021-12-29 04:49:40|971.9|966.9|972|967|972|967|971.9|966.9|2
1640753500000|2021-12-29 04:51:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640753510000|2021-12-29 04:51:50|972|967|972|967|972|967|972|967|1
1640753760000|2021-12-29 04:56:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640753790000|2021-12-29 04:56:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640753800000|2021-12-29 04:56:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640753820000|2021-12-29 04:57:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640753840000|2021-12-29 04:57:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640753850000|2021-12-29 04:57:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640754000000|2021-12-29 05:00:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640754010000|2021-12-29 05:00:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640754020000|2021-12-29 05:00:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640754030000|2021-12-29 05:00:30|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|7
1640754040000|2021-12-29 05:00:40|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1640754060000|2021-12-29 05:01:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640754070000|2021-12-29 05:01:10|972|967|972|967|972|967|972|967|1
1640754090000|2021-12-29 05:01:30|972.1|967.1|972.2|967.2|972.3|967.3|972.1|967.1|3
1640754130000|2021-12-29 05:02:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640754220000|2021-12-29 05:03:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640754390000|2021-12-29 05:06:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640754400000|2021-12-29 05:06:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640754430000|2021-12-29 05:07:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640754470000|2021-12-29 05:07:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640754490000|2021-12-29 05:08:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640754610000|2021-12-29 05:10:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640754630000|2021-12-29 05:10:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640754640000|2021-12-29 05:10:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1640754660000|2021-12-29 05:11:00|972|967|972.1|967.1|972.1|967.1|972|967|2
1640754670000|2021-12-29 05:11:10|972|967|972|967|972|967|972|967|1
1640754680000|2021-12-29 05:11:20|971.9|966.9|972|967|972|967|971.9|966.9|2
1640754700000|2021-12-29 05:11:40|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640754720000|2021-12-29 05:12:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640754730000|2021-12-29 05:12:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640754740000|2021-12-29 05:12:20|971.6|966.6|971.9|966.9|971.9|966.9|971.6|966.6|3
1640754750000|2021-12-29 05:12:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640754760000|2021-12-29 05:12:40|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640754770000|2021-12-29 05:12:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640754790000|2021-12-29 05:13:10|971.8|966.8|971.9|966.9|971.9|966.9|971.6|966.6|6
1640754800000|2021-12-29 05:13:20|972|967|972|967|972|967|972|967|1
1640754810000|2021-12-29 05:13:30|971.8|966.8|972|967|972|967|971.8|966.8|2
1640754830000|2021-12-29 05:13:50|971.9|966.9|972|967|972|967|971.9|966.9|2
1640754840000|2021-12-29 05:14:00|971.9|966.9|972|967|972|967|971.9|966.9|4
1640754850000|2021-12-29 05:14:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640754860000|2021-12-29 05:14:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640754870000|2021-12-29 05:14:30|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1640754880000|2021-12-29 05:14:40|971.9|966.9|971.9|966.9|971.9|966.9|971.6|966.6|4
1640754900000|2021-12-29 05:15:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640754910000|2021-12-29 05:15:10|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|5
1640754940000|2021-12-29 05:15:40|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|3
1640754970000|2021-12-29 05:16:10|972|967|972|967|972|967|972|967|1
1640754980000|2021-12-29 05:16:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640754990000|2021-12-29 05:16:30|972|967|971.9|966.9|972|967|971.9|966.9|6
1640755000000|2021-12-29 05:16:40|971.8|966.8|971.9|966.9|972|967|971.8|966.8|4
1640755010000|2021-12-29 05:16:50|972|967|971.9|966.9|972|967|971.9|966.9|10
1640755020000|2021-12-29 05:17:00|972|967|972|967|972|967|972|967|1
1640755030000|2021-12-29 05:17:10|971.8|966.8|972|967|972|967|971.8|966.8|2
1640755050000|2021-12-29 05:17:30|972.1|967.1|972|967|972.1|967.1|972|967|2
1640755060000|2021-12-29 05:17:40|972.1|967.1|972.1|967.1|972.1|967.1|971.9|966.9|8
1640755090000|2021-12-29 05:18:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640755100000|2021-12-29 05:18:20|972|967|972.1|967.1|972.2|967.2|972|967|7
1640755110000|2021-12-29 05:18:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640755130000|2021-12-29 05:18:50|972|967|972.2|967.2|972.2|967.2|972|967|5
1640755140000|2021-12-29 05:19:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640755150000|2021-12-29 05:19:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640755160000|2021-12-29 05:19:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640755170000|2021-12-29 05:19:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640755190000|2021-12-29 05:19:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640755200000|2021-12-29 05:20:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|8
1640755210000|2021-12-29 05:20:10|972|967|972.1|967.1|972.1|967.1|972|967|2
1640755220000|2021-12-29 05:20:20|972|967|971.9|966.9|972.1|967.1|971.9|966.9|7
1640755240000|2021-12-29 05:20:40|972|967|972|967|972|967|971.9|966.9|3
1640755250000|2021-12-29 05:20:50|971.9|966.9|972|967|972|967|971.8|966.8|9
1640755260000|2021-12-29 05:21:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640755300000|2021-12-29 05:21:40|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640755310000|2021-12-29 05:21:50|972|967|971.9|966.9|972|967|971.9|966.9|4
1640755320000|2021-12-29 05:22:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640755350000|2021-12-29 05:22:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640755380000|2021-12-29 05:23:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640755400000|2021-12-29 05:23:20|971.7|966.7|971.7|966.7|971.8|966.8|971.6|966.6|7
1640755410000|2021-12-29 05:23:30|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|5
1640755420000|2021-12-29 05:23:40|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|9
1640755430000|2021-12-29 05:23:50|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|4
1640755440000|2021-12-29 05:24:00|971.7|966.7|971.7|966.7|971.7|966.7|971.5|966.5|7
1640755460000|2021-12-29 05:24:20|971.3|966.3|971.2|966.2|971.3|966.3|970.9|965.9|5
1640755480000|2021-12-29 05:24:40|971.1|966.1|971.2|966.2|971.2|966.2|971|966|3
1640755500000|2021-12-29 05:25:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640755510000|2021-12-29 05:25:10|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|8
1640755520000|2021-12-29 05:25:20|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1640755530000|2021-12-29 05:25:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640755560000|2021-12-29 05:26:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640755580000|2021-12-29 05:26:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640755590000|2021-12-29 05:26:30|971|966|971|966|971.2|966.2|971|966|4
1640755600000|2021-12-29 05:26:40|971.1|966.1|971|966|971.1|966.1|971|966|2
1640755610000|2021-12-29 05:26:50|971.1|966.1|971.1|966.1|971.4|966.4|971|966|7
1640755620000|2021-12-29 05:27:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640755640000|2021-12-29 05:27:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640755660000|2021-12-29 05:27:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640755670000|2021-12-29 05:27:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640755680000|2021-12-29 05:28:00|971|966|971.1|966.1|971.1|966.1|971|966|4
1640755700000|2021-12-29 05:28:20|971|966|971|966|971|966|971|966|1
1640755710000|2021-12-29 05:28:30|971.1|966.1|971|966|971.1|966.1|970.9|965.9|5
1640755720000|2021-12-29 05:28:40|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1640755730000|2021-12-29 05:28:50|970.8|965.8|970.9|965.9|971|966|970.8|965.8|6
1640755740000|2021-12-29 05:29:00|971|966|970.9|965.9|971|966|970.9|965.9|4
1640755750000|2021-12-29 05:29:10|971|966|970.8|965.8|971|966|970.8|965.8|9
1640755770000|2021-12-29 05:29:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640755780000|2021-12-29 05:29:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1640755800000|2021-12-29 05:30:00|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|9
1640755810000|2021-12-29 05:30:10|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|8
1640755820000|2021-12-29 05:30:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640755830000|2021-12-29 05:30:30|970.6|965.6|970.4|965.4|970.7|965.7|970.4|965.4|5
1640755840000|2021-12-29 05:30:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640755850000|2021-12-29 05:30:50|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|15
1640755860000|2021-12-29 05:31:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640755880000|2021-12-29 05:31:20|970.8|965.8|971|966|971.1|966.1|970.8|965.8|4
1640755890000|2021-12-29 05:31:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640755940000|2021-12-29 05:32:20|970.9|965.9|971.1|966.1|971.1|966.1|970.8|965.8|5
1640755950000|2021-12-29 05:32:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640755970000|2021-12-29 05:32:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640755980000|2021-12-29 05:33:00|970.9|965.9|971.5|966.5|971.5|966.5|970.9|965.9|5
1640755990000|2021-12-29 05:33:10|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|4
1640756000000|2021-12-29 05:33:20|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|10
1640756010000|2021-12-29 05:33:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640756030000|2021-12-29 05:33:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640756060000|2021-12-29 05:34:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640756070000|2021-12-29 05:34:30|971.2|966.2|971.3|966.3|971.5|966.5|971.1|966.1|4
1640756100000|2021-12-29 05:35:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640756130000|2021-12-29 05:35:30|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640756140000|2021-12-29 05:35:40|970.9|965.9|971|966|971|966|970.9|965.9|2
1640756150000|2021-12-29 05:35:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640756170000|2021-12-29 05:36:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640756240000|2021-12-29 05:37:20|971.1|966.1|971.3|966.3|971.3|966.3|971|966|3
1640756290000|2021-12-29 05:38:10|971.6|966.6|972.1|967.1|972.1|967.1|971.6|966.6|7
1640756310000|2021-12-29 05:38:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1640756320000|2021-12-29 05:38:40|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|2
1640756330000|2021-12-29 05:38:50|972|967|972.1|967.1|972.1|967.1|972|967|2
1640756340000|2021-12-29 05:39:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640756350000|2021-12-29 05:39:10|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|4
1640756410000|2021-12-29 05:40:10|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|10
1640756420000|2021-12-29 05:40:20|972|967|972|967|972.1|967.1|972|967|3
1640756430000|2021-12-29 05:40:30|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1640756440000|2021-12-29 05:40:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640756450000|2021-12-29 05:40:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640756460000|2021-12-29 05:41:00|972|967|972|967|972|967|972|967|1
1640756470000|2021-12-29 05:41:10|972.1|967.1|972|967|972.1|967.1|972|967|2
1640756500000|2021-12-29 05:41:40|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640756510000|2021-12-29 05:41:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640756520000|2021-12-29 05:42:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640756570000|2021-12-29 05:42:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640756580000|2021-12-29 05:43:00|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640756600000|2021-12-29 05:43:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640756610000|2021-12-29 05:43:30|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|4
1640756620000|2021-12-29 05:43:40|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640756630000|2021-12-29 05:43:50|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|3
1640756640000|2021-12-29 05:44:00|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640756650000|2021-12-29 05:44:10|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640756690000|2021-12-29 05:44:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640756700000|2021-12-29 05:45:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640756710000|2021-12-29 05:45:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640756760000|2021-12-29 05:46:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640756770000|2021-12-29 05:46:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640756780000|2021-12-29 05:46:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1640756790000|2021-12-29 05:46:30|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|5
1640756800000|2021-12-29 05:46:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1640756810000|2021-12-29 05:46:50|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|2
1640756830000|2021-12-29 05:47:10|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|2
1640756860000|2021-12-29 05:47:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640756910000|2021-12-29 05:48:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640756930000|2021-12-29 05:48:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640756940000|2021-12-29 05:49:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640756970000|2021-12-29 05:49:30|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1640757020000|2021-12-29 05:50:20|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1640757030000|2021-12-29 05:50:30|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640757040000|2021-12-29 05:50:40|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640757050000|2021-12-29 05:50:50|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|3
1640757100000|2021-12-29 05:51:40|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1640757130000|2021-12-29 05:52:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640757140000|2021-12-29 05:52:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640757150000|2021-12-29 05:52:30|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|3
1640757160000|2021-12-29 05:52:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640757170000|2021-12-29 05:52:50|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640757180000|2021-12-29 05:53:00|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1640757240000|2021-12-29 05:54:00|973|968|973|968|973|968|973|968|1
1640757250000|2021-12-29 05:54:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640757270000|2021-12-29 05:54:30|973|968|973.1|968.1|973.1|968.1|973|968|2
1640757300000|2021-12-29 05:55:00|973|968|973.1|968.1|973.1|968.1|973|968|2
1640757330000|2021-12-29 05:55:30|973|968|973.1|968.1|973.1|968.1|973|968|2
1640757340000|2021-12-29 05:55:40|973|968|973.1|968.1|973.1|968.1|973|968|2
1640757460000|2021-12-29 05:57:40|973|968|973|968|973|968|973|968|1
1640757490000|2021-12-29 05:58:10|973.1|968.1|973|968|973.1|968.1|973|968|4
1640757510000|2021-12-29 05:58:30|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1640757540000|2021-12-29 05:59:00|973|968|972.4|967.4|973|968|972.3|967.3|3
1640757600000|2021-12-29 06:00:00|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|4
1640757610000|2021-12-29 06:00:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640757630000|2021-12-29 06:00:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640757670000|2021-12-29 06:01:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640757680000|2021-12-29 06:01:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640757690000|2021-12-29 06:01:30|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1640757700000|2021-12-29 06:01:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640757720000|2021-12-29 06:02:00|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640757730000|2021-12-29 06:02:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640757750000|2021-12-29 06:02:30|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640757770000|2021-12-29 06:02:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640757780000|2021-12-29 06:03:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640757810000|2021-12-29 06:03:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640757840000|2021-12-29 06:04:00|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640757850000|2021-12-29 06:04:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640757870000|2021-12-29 06:04:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640757880000|2021-12-29 06:04:40|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|5
1640757890000|2021-12-29 06:04:50|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1640757900000|2021-12-29 06:05:00|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|9
1640757910000|2021-12-29 06:05:10|972.5|967.5|972.4|967.4|972.6|967.6|972.4|967.4|3
1640757920000|2021-12-29 06:05:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640757930000|2021-12-29 06:05:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|7
1640757940000|2021-12-29 06:05:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640757950000|2021-12-29 06:05:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640757960000|2021-12-29 06:06:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640757990000|2021-12-29 06:06:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640758000000|2021-12-29 06:06:40|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640758010000|2021-12-29 06:06:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640758020000|2021-12-29 06:07:00|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1640758030000|2021-12-29 06:07:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640758040000|2021-12-29 06:07:20|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|4
1640758050000|2021-12-29 06:07:30|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|2
1640758060000|2021-12-29 06:07:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1640758080000|2021-12-29 06:08:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640758100000|2021-12-29 06:08:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1640758110000|2021-12-29 06:08:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640758130000|2021-12-29 06:08:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1640758140000|2021-12-29 06:09:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640758150000|2021-12-29 06:09:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|8
1640758160000|2021-12-29 06:09:20|972.5|967.5|972.6|967.6|972.8|967.8|972.5|967.5|4
1640758170000|2021-12-29 06:09:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640758180000|2021-12-29 06:09:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640758190000|2021-12-29 06:09:50|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1640758200000|2021-12-29 06:10:00|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|3
1640758260000|2021-12-29 06:11:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640758300000|2021-12-29 06:11:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640758380000|2021-12-29 06:13:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640758410000|2021-12-29 06:13:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640758440000|2021-12-29 06:14:00|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|3
1640758460000|2021-12-29 06:14:20|972.7|967.7|972.2|967.2|972.7|967.7|972.2|967.2|5
1640758480000|2021-12-29 06:14:40|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640758500000|2021-12-29 06:15:00|972|967|972.1|967.1|972.2|967.2|972|967|6
1640758510000|2021-12-29 06:15:10|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640758520000|2021-12-29 06:15:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758530000|2021-12-29 06:15:30|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1640758540000|2021-12-29 06:15:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1640758550000|2021-12-29 06:15:50|972|967|972.2|967.2|972.2|967.2|972|967|3
1640758560000|2021-12-29 06:16:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758570000|2021-12-29 06:16:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640758590000|2021-12-29 06:16:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758610000|2021-12-29 06:16:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758690000|2021-12-29 06:18:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758700000|2021-12-29 06:18:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758730000|2021-12-29 06:18:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758750000|2021-12-29 06:19:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758780000|2021-12-29 06:19:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758800000|2021-12-29 06:20:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758930000|2021-12-29 06:22:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758940000|2021-12-29 06:22:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640758960000|2021-12-29 06:22:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640758980000|2021-12-29 06:23:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640759150000|2021-12-29 06:25:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640759160000|2021-12-29 06:26:00|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640759180000|2021-12-29 06:26:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640759240000|2021-12-29 06:27:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640759250000|2021-12-29 06:27:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|9
1640759260000|2021-12-29 06:27:40|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1640759270000|2021-12-29 06:27:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640759390000|2021-12-29 06:29:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640759400000|2021-12-29 06:30:00|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640759410000|2021-12-29 06:30:10|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640759430000|2021-12-29 06:30:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640759540000|2021-12-29 06:32:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640760040000|2021-12-29 06:40:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640760090000|2021-12-29 06:41:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|11
1640760110000|2021-12-29 06:41:50|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|4
1640760130000|2021-12-29 06:42:10|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1640760140000|2021-12-29 06:42:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1640760150000|2021-12-29 06:42:30|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640760200000|2021-12-29 06:43:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640760210000|2021-12-29 06:43:30|972.2|967.2|971.6|966.6|972.2|967.2|971.6|966.6|2
1640760220000|2021-12-29 06:43:40|971.5|966.5|971.7|966.7|971.8|966.8|971.5|966.5|6
1640760230000|2021-12-29 06:43:50|972|967|972|967|972|967|972|967|1
1640760250000|2021-12-29 06:44:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640760260000|2021-12-29 06:44:20|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640760270000|2021-12-29 06:44:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640760280000|2021-12-29 06:44:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640760290000|2021-12-29 06:44:50|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640760300000|2021-12-29 06:45:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640761170000|2021-12-29 06:59:30|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640761260000|2021-12-29 07:01:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640761280000|2021-12-29 07:01:20|972|967|971.9|966.9|972|967|971.9|966.9|2
1640761290000|2021-12-29 07:01:30|972|967|972|967|972|967|971.9|966.9|3
1640761300000|2021-12-29 07:01:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640761310000|2021-12-29 07:01:50|972|967|972|967|972|967|971.9|966.9|3
1640761320000|2021-12-29 07:02:00|971.9|966.9|972|967|972|967|971.9|966.9|4
1640761330000|2021-12-29 07:02:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640761340000|2021-12-29 07:02:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640761350000|2021-12-29 07:02:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640761470000|2021-12-29 07:04:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640761490000|2021-12-29 07:04:50|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|2
1640761500000|2021-12-29 07:05:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640761520000|2021-12-29 07:05:20|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640761530000|2021-12-29 07:05:30|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1640761550000|2021-12-29 07:05:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640761570000|2021-12-29 07:06:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640761580000|2021-12-29 07:06:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640761590000|2021-12-29 07:06:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640761610000|2021-12-29 07:06:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640761680000|2021-12-29 07:08:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1640761690000|2021-12-29 07:08:10|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1640761700000|2021-12-29 07:08:20|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|5
1640761710000|2021-12-29 07:08:30|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|2
1640761720000|2021-12-29 07:08:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|6
1640761730000|2021-12-29 07:08:50|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|6
1640761800000|2021-12-29 07:10:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640761810000|2021-12-29 07:10:10|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640761840000|2021-12-29 07:10:40|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640761890000|2021-12-29 07:11:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640761910000|2021-12-29 07:11:50|971|966|970.8|965.8|971|966|970.7|965.7|3
1640761920000|2021-12-29 07:12:00|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640761940000|2021-12-29 07:12:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640761950000|2021-12-29 07:12:30|971|966|971|966|971|966|971|966|1
1640761970000|2021-12-29 07:12:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640761980000|2021-12-29 07:13:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640762000000|2021-12-29 07:13:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640762030000|2021-12-29 07:13:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640762040000|2021-12-29 07:14:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640762100000|2021-12-29 07:15:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640762110000|2021-12-29 07:15:10|972|967|972|967|972|967|972|967|1
1640762400000|2021-12-29 07:20:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1640762650000|2021-12-29 07:24:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640762670000|2021-12-29 07:24:30|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|7
1640762680000|2021-12-29 07:24:40|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640762700000|2021-12-29 07:25:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640762770000|2021-12-29 07:26:10|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1640762790000|2021-12-29 07:26:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640762800000|2021-12-29 07:26:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640762820000|2021-12-29 07:27:00|972|967|972|967|972.1|967.1|972|967|3
1640762830000|2021-12-29 07:27:10|972.1|967.1|972|967|972.1|967.1|972|967|6
1640762840000|2021-12-29 07:27:20|972.1|967.1|972|967|972.1|967.1|971.9|966.9|6
1640762850000|2021-12-29 07:27:30|972.1|967.1|972|967|972.1|967.1|972|967|2
1640762860000|2021-12-29 07:27:40|972.1|967.1|972.2|967.2|972.2|967.2|972|967|5
1640762890000|2021-12-29 07:28:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640762900000|2021-12-29 07:28:20|972.1|967.1|972.8|967.8|972.8|967.8|972.1|967.1|4
1640762910000|2021-12-29 07:28:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640762930000|2021-12-29 07:28:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640762940000|2021-12-29 07:29:00|973|968|973|968|973|968|973|968|1
1640762960000|2021-12-29 07:29:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640763050000|2021-12-29 07:30:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640763110000|2021-12-29 07:31:50|973|968|973|968|973|968|973|968|1
1640763120000|2021-12-29 07:32:00|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|5
1640763130000|2021-12-29 07:32:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640763140000|2021-12-29 07:32:20|973|968|972.9|967.9|973|968|972.9|967.9|6
1640763190000|2021-12-29 07:33:10|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640763200000|2021-12-29 07:33:20|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1640763220000|2021-12-29 07:33:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640763250000|2021-12-29 07:34:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640763290000|2021-12-29 07:34:50|972|967|972|967|972|967|972|967|1
1640763410000|2021-12-29 07:36:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640763420000|2021-12-29 07:37:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640763430000|2021-12-29 07:37:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640763730000|2021-12-29 07:42:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|10
1640763740000|2021-12-29 07:42:20|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|13
1640763750000|2021-12-29 07:42:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640763760000|2021-12-29 07:42:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640763780000|2021-12-29 07:43:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640763840000|2021-12-29 07:44:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640763970000|2021-12-29 07:46:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640764000000|2021-12-29 07:46:40|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|3
1640764010000|2021-12-29 07:46:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640764060000|2021-12-29 07:47:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1640764070000|2021-12-29 07:47:50|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|3
1640764100000|2021-12-29 07:48:20|973|968|973|968|973|968|973|968|1
1640764110000|2021-12-29 07:48:30|973.1|968.1|973|968|973.1|968.1|973|968|2
1640764130000|2021-12-29 07:48:50|972.9|967.9|973|968|973|968|972.9|967.9|2
1640764140000|2021-12-29 07:49:00|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|8
1640764170000|2021-12-29 07:49:30|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1640764180000|2021-12-29 07:49:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|10
1640764200000|2021-12-29 07:50:00|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1640764210000|2021-12-29 07:50:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640764220000|2021-12-29 07:50:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1640764230000|2021-12-29 07:50:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640764240000|2021-12-29 07:50:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640764250000|2021-12-29 07:50:50|973.4|968.4|973.7|968.7|973.7|968.7|973.4|968.4|3
1640764260000|2021-12-29 07:51:00|973.9|968.9|974|969|974.1|969.1|973.9|968.9|4
1640764270000|2021-12-29 07:51:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640764310000|2021-12-29 07:51:50|974|969|974.1|969.1|974.2|969.2|974|969|6
1640764320000|2021-12-29 07:52:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640764330000|2021-12-29 07:52:10|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|6
1640764340000|2021-12-29 07:52:20|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|9
1640764350000|2021-12-29 07:52:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640764360000|2021-12-29 07:52:40|974|969|974|969|974|969|974|969|1
1640764370000|2021-12-29 07:52:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640764400000|2021-12-29 07:53:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640764450000|2021-12-29 07:54:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640764460000|2021-12-29 07:54:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640764490000|2021-12-29 07:54:50|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1640764500000|2021-12-29 07:55:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640764510000|2021-12-29 07:55:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640764570000|2021-12-29 07:56:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640764580000|2021-12-29 07:56:20|973.5|968.5|973.4|968.4|973.6|968.6|973.2|968.2|8
1640764590000|2021-12-29 07:56:30|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640764600000|2021-12-29 07:56:40|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|3
1640764610000|2021-12-29 07:56:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640764620000|2021-12-29 07:57:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640764630000|2021-12-29 07:57:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640764640000|2021-12-29 07:57:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640764650000|2021-12-29 07:57:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640764670000|2021-12-29 07:57:50|974|969|974.1|969.1|974.1|969.1|974|969|2
1640764680000|2021-12-29 07:58:00|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640764690000|2021-12-29 07:58:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640764700000|2021-12-29 07:58:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640764710000|2021-12-29 07:58:30|974.4|969.4|974|969|974.4|969.4|973.6|968.6|6
1640764720000|2021-12-29 07:58:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640764730000|2021-12-29 07:58:50|974|969|974.1|969.1|974.1|969.1|974|969|4
1640764760000|2021-12-29 07:59:20|974|969|974|969|974|969|974|969|1
1640764790000|2021-12-29 07:59:50|973.9|968.9|973.7|968.7|973.9|968.9|973.6|968.6|4
1640764800000|2021-12-29 08:00:00|973.8|968.8|973.9|968.9|974.2|969.2|973.8|968.8|5
1640764810000|2021-12-29 08:00:10|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1640764820000|2021-12-29 08:00:20|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1640764830000|2021-12-29 08:00:30|973.1|968.1|973.3|968.3|973.4|968.4|973.1|968.1|4
1640764840000|2021-12-29 08:00:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640764850000|2021-12-29 08:00:50|973|968|973.1|968.1|973.1|968.1|973|968|4
1640764860000|2021-12-29 08:01:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640764870000|2021-12-29 08:01:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640764880000|2021-12-29 08:01:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640764890000|2021-12-29 08:01:30|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|2
1640764900000|2021-12-29 08:01:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640764920000|2021-12-29 08:02:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640764940000|2021-12-29 08:02:20|973|968|973|968|973|968|973|968|1
1640764950000|2021-12-29 08:02:30|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1640764960000|2021-12-29 08:02:40|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1640764970000|2021-12-29 08:02:50|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|5
1640764980000|2021-12-29 08:03:00|973.4|968.4|973.9|968.9|973.9|968.9|973.4|968.4|5
1640764990000|2021-12-29 08:03:10|974|969|974|969|974|969|974|969|1
1640765030000|2021-12-29 08:03:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640765040000|2021-12-29 08:04:00|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|2
1640765050000|2021-12-29 08:04:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640765100000|2021-12-29 08:05:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640765140000|2021-12-29 08:05:40|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640765150000|2021-12-29 08:05:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640765160000|2021-12-29 08:06:00|974.9|969.9|974.8|969.8|975.4|970.4|974.7|969.7|8
1640765180000|2021-12-29 08:06:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640765190000|2021-12-29 08:06:30|975|970|975|970|975|970|975|970|1
1640765210000|2021-12-29 08:06:50|975.6|970.6|975.6|970.6|975.7|970.7|975.4|970.4|4
1640765230000|2021-12-29 08:07:10|975.5|970.5|975|970|975.5|970.5|974.9|969.9|3
1640765250000|2021-12-29 08:07:30|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640765270000|2021-12-29 08:07:50|975|970|974.7|969.7|975|970|974.6|969.6|3
1640765280000|2021-12-29 08:08:00|974.6|969.6|974.2|969.2|974.6|969.6|974.1|969.1|8
1640765290000|2021-12-29 08:08:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640765320000|2021-12-29 08:08:40|974|969|973.9|968.9|974|969|973.9|968.9|2
1640765330000|2021-12-29 08:08:50|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|2
1640765340000|2021-12-29 08:09:00|974.4|969.4|974.9|969.9|974.9|969.9|974.3|969.3|5
1640765350000|2021-12-29 08:09:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640765370000|2021-12-29 08:09:30|974.8|969.8|974.9|969.9|974.9|969.9|974.7|969.7|6
1640765390000|2021-12-29 08:09:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640765400000|2021-12-29 08:10:00|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|6
1640765410000|2021-12-29 08:10:10|974.6|969.6|975|970|975|970|974.6|969.6|3
1640765420000|2021-12-29 08:10:20|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1640765430000|2021-12-29 08:10:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640765440000|2021-12-29 08:10:40|974.8|969.8|975|970|975|970|974.8|969.8|4
1640765450000|2021-12-29 08:10:50|974.9|969.9|974.9|969.9|974.9|969.9|974.6|969.6|9
1640765460000|2021-12-29 08:11:00|975|970|974.9|969.9|975|970|974.8|969.8|3
1640765560000|2021-12-29 08:12:40|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|2
1640765570000|2021-12-29 08:12:50|975|970|975|970|975|970|975|970|1
1640765590000|2021-12-29 08:13:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640765600000|2021-12-29 08:13:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640765640000|2021-12-29 08:14:00|974.6|969.6|974.2|969.2|974.6|969.6|974.2|969.2|3
1640765650000|2021-12-29 08:14:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1640765660000|2021-12-29 08:14:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|10
1640765670000|2021-12-29 08:14:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|12
1640765680000|2021-12-29 08:14:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1640765700000|2021-12-29 08:15:00|974.4|969.4|974.8|969.8|974.8|969.8|974.4|969.4|4
1640765710000|2021-12-29 08:15:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640765730000|2021-12-29 08:15:30|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|5
1640765740000|2021-12-29 08:15:40|975.2|970.2|974.9|969.9|975.4|970.4|974.9|969.9|4
1640765770000|2021-12-29 08:16:10|975|970|975.2|970.2|975.2|970.2|975|970|2
1640765780000|2021-12-29 08:16:20|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640765790000|2021-12-29 08:16:30|975.2|970.2|975.2|970.2|975.3|970.3|975.1|970.1|7
1640765800000|2021-12-29 08:16:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640765810000|2021-12-29 08:16:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640765820000|2021-12-29 08:17:00|975.4|970.4|976|971|976|971|975.4|970.4|2
1640765830000|2021-12-29 08:17:10|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|2
1640765840000|2021-12-29 08:17:20|976.8|971.8|977.1|972.1|977.1|972.1|976.8|971.8|2
1640765850000|2021-12-29 08:17:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640765860000|2021-12-29 08:17:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640765880000|2021-12-29 08:18:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1640765890000|2021-12-29 08:18:10|976.8|971.8|976.5|971.5|976.8|971.8|976.4|971.4|5
1640765900000|2021-12-29 08:18:20|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|3
1640765910000|2021-12-29 08:18:30|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1640765920000|2021-12-29 08:18:40|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1640765940000|2021-12-29 08:19:00|976.6|971.6|976.7|971.7|976.8|971.8|976.6|971.6|6
1640765950000|2021-12-29 08:19:10|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640765960000|2021-12-29 08:19:20|976.4|971.4|976.2|971.2|976.5|971.5|976.2|971.2|11
1640765970000|2021-12-29 08:19:30|976.1|971.1|976|971|976.1|971.1|976|971|8
1640765980000|2021-12-29 08:19:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640765990000|2021-12-29 08:19:50|976|971|975.9|970.9|976|971|975.9|970.9|2
1640766000000|2021-12-29 08:20:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1640766010000|2021-12-29 08:20:10|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|13
1640766020000|2021-12-29 08:20:20|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|3
1640766030000|2021-12-29 08:20:30|975.5|970.5|975.8|970.8|975.8|970.8|975.5|970.5|4
1640766060000|2021-12-29 08:21:00|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1640766080000|2021-12-29 08:21:20|975.9|970.9|976.3|971.3|976.3|971.3|975.9|970.9|4
1640766100000|2021-12-29 08:21:40|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640766110000|2021-12-29 08:21:50|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|16
1640766120000|2021-12-29 08:22:00|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1640766130000|2021-12-29 08:22:10|977|972|977.3|972.3|977.4|972.4|977|972|10
1640766140000|2021-12-29 08:22:20|977.4|972.4|977.2|972.2|977.4|972.4|977.1|972.1|4
1640766150000|2021-12-29 08:22:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640766160000|2021-12-29 08:22:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640766170000|2021-12-29 08:22:50|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1640766180000|2021-12-29 08:23:00|977.2|972.2|976.9|971.9|977.2|972.2|976.9|971.9|3
1640766190000|2021-12-29 08:23:10|977|972|977|972|977|972|977|972|1
1640766200000|2021-12-29 08:23:20|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|5
1640766210000|2021-12-29 08:23:30|977.1|972.1|977|972|977.2|972.2|977|972|6
1640766220000|2021-12-29 08:23:40|976.9|971.9|977.1|972.1|977.1|972.1|976.8|971.8|11
1640766250000|2021-12-29 08:24:10|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1640766260000|2021-12-29 08:24:20|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|7
1640766270000|2021-12-29 08:24:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640766280000|2021-12-29 08:24:40|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640766290000|2021-12-29 08:24:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640766300000|2021-12-29 08:25:00|977.4|972.4|977.2|972.2|977.4|972.4|977.2|972.2|3
1640766360000|2021-12-29 08:26:00|977.1|972.1|977|972|977.1|972.1|977|972|2
1640766390000|2021-12-29 08:26:30|977.2|972.2|977.1|972.1|977.3|972.3|977.1|972.1|6
1640766410000|2021-12-29 08:26:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640766450000|2021-12-29 08:27:30|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|2
1640766460000|2021-12-29 08:27:40|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|3
1640766470000|2021-12-29 08:27:50|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640766480000|2021-12-29 08:28:00|978|973|977.9|972.9|978|973|977.9|972.9|2
1640766490000|2021-12-29 08:28:10|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640766500000|2021-12-29 08:28:20|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|4
1640766510000|2021-12-29 08:28:30|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|6
1640766520000|2021-12-29 08:28:40|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|17
1640766530000|2021-12-29 08:28:50|977.7|972.7|977.4|972.4|977.8|972.8|977.4|972.4|4
1640766590000|2021-12-29 08:29:50|977.3|972.3|977.4|972.4|977.5|972.5|977.3|972.3|4
1640766600000|2021-12-29 08:30:00|977.5|972.5|977.6|972.6|977.7|972.7|977.5|972.5|6
1640766610000|2021-12-29 08:30:10|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640766620000|2021-12-29 08:30:20|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|7
1640766630000|2021-12-29 08:30:30|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640766670000|2021-12-29 08:31:10|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|4
1640766680000|2021-12-29 08:31:20|978|973|978|973|978.1|973.1|978|973|3
1640766690000|2021-12-29 08:31:30|978.1|973.1|977.8|972.8|978.1|973.1|977.7|972.7|11
1640766720000|2021-12-29 08:32:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640766730000|2021-12-29 08:32:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640766750000|2021-12-29 08:32:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640766760000|2021-12-29 08:32:40|978|973|978|973|978|973|978|973|1
1640766800000|2021-12-29 08:33:20|977.8|972.8|977.6|972.6|977.8|972.8|977.5|972.5|13
1640766810000|2021-12-29 08:33:30|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|5
1640766830000|2021-12-29 08:33:50|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|8
1640766850000|2021-12-29 08:34:10|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|3
1640766860000|2021-12-29 08:34:20|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640766870000|2021-12-29 08:34:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640766880000|2021-12-29 08:34:40|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|4
1640766900000|2021-12-29 08:35:00|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|3
1640766910000|2021-12-29 08:35:10|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640766940000|2021-12-29 08:35:40|978|973|978.1|973.1|978.1|973.1|978|973|2
1640766950000|2021-12-29 08:35:50|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|4
1640766960000|2021-12-29 08:36:00|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640766970000|2021-12-29 08:36:10|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|4
1640766980000|2021-12-29 08:36:20|978.7|973.7|978.8|973.8|978.8|973.8|978.7|973.7|6
1640766990000|2021-12-29 08:36:30|979|974|979|974|979|974|979|974|1
1640767000000|2021-12-29 08:36:40|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1640767010000|2021-12-29 08:36:50|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1640767020000|2021-12-29 08:37:00|978.6|973.6|978.4|973.4|978.6|973.6|978.4|973.4|3
1640767030000|2021-12-29 08:37:10|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640767040000|2021-12-29 08:37:20|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640767050000|2021-12-29 08:37:30|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|5
1640767110000|2021-12-29 08:38:30|979|974|979|974|979|974|979|974|1
1640767120000|2021-12-29 08:38:40|978.9|973.9|979|974|979|974|978.9|973.9|2
1640767130000|2021-12-29 08:38:50|979.1|974.1|979|974|979.1|974.1|979|974|2
1640767140000|2021-12-29 08:39:00|979.1|974.1|979|974|979.1|974.1|979|974|2
1640767150000|2021-12-29 08:39:10|979.2|974.2|979.5|974.5|979.5|974.5|979.2|974.2|6
1640767170000|2021-12-29 08:39:30|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|7
1640767180000|2021-12-29 08:39:40|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|2
1640767190000|2021-12-29 08:39:50|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1640767200000|2021-12-29 08:40:00|979.4|974.4|979.4|974.4|979.5|974.5|979.4|974.4|3
1640767260000|2021-12-29 08:41:00|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|2
1640767270000|2021-12-29 08:41:10|979.3|974.3|979.3|974.3|979.4|974.4|979.3|974.3|9
1640767280000|2021-12-29 08:41:20|979|974|979|974|979.1|974.1|979|974|3
1640767300000|2021-12-29 08:41:40|979.1|974.1|979.7|974.7|979.7|974.7|979|974|3
1640767310000|2021-12-29 08:41:50|979.3|974.3|979.2|974.2|979.3|974.3|979.2|974.2|2
1640767320000|2021-12-29 08:42:00|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640767350000|2021-12-29 08:42:30|979.4|974.4|979.8|974.8|979.8|974.8|979.4|974.4|5
1640767360000|2021-12-29 08:42:40|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|4
1640767370000|2021-12-29 08:42:50|980|975|980|975|980|975|979.9|974.9|7
1640767380000|2021-12-29 08:43:00|980.1|975.1|980.1|975.1|980.1|975.1|980|975|5
1640767400000|2021-12-29 08:43:20|980.2|975.2|980.2|975.2|980.2|975.2|980.2|975.2|1
1640767410000|2021-12-29 08:43:30|980.1|975.1|980.1|975.1|980.2|975.2|980.1|975.1|3
1640767420000|2021-12-29 08:43:40|979.8|974.8|979.9|974.9|979.9|974.9|979.7|974.7|4
1640767440000|2021-12-29 08:44:00|980|975|979.9|974.9|980|975|979.9|974.9|2
1640767450000|2021-12-29 08:44:10|980|975|980.2|975.2|980.2|975.2|980|975|2
1640767460000|2021-12-29 08:44:20|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|4
1640767470000|2021-12-29 08:44:30|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|4
1640767480000|2021-12-29 08:44:40|980.5|975.5|980.5|975.5|980.5|975.5|980.5|975.5|1
1640767490000|2021-12-29 08:44:50|980.4|975.4|980.3|975.3|980.4|975.4|980.3|975.3|2
1640767510000|2021-12-29 08:45:10|980.4|975.4|980.4|975.4|980.4|975.4|980.4|975.4|1
1640767520000|2021-12-29 08:45:20|980.3|975.3|980.4|975.4|980.4|975.4|980.3|975.3|4
1640767530000|2021-12-29 08:45:30|980.3|975.3|980.1|975.1|980.3|975.3|980.1|975.1|5
1640767540000|2021-12-29 08:45:40|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|6
1640767550000|2021-12-29 08:45:50|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|4
1640767560000|2021-12-29 08:46:00|979.7|974.7|979.6|974.6|979.8|974.8|979.6|974.6|5
1640767570000|2021-12-29 08:46:10|979.7|974.7|979.6|974.6|979.7|974.7|979.6|974.6|2
1640767580000|2021-12-29 08:46:20|979.5|974.5|979.5|974.5|979.5|974.5|979.5|974.5|1
1640767620000|2021-12-29 08:47:00|979.4|974.4|979.4|974.4|979.5|974.5|979.4|974.4|3
1640767630000|2021-12-29 08:47:10|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640767640000|2021-12-29 08:47:20|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1640767660000|2021-12-29 08:47:40|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1640767670000|2021-12-29 08:47:50|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640767680000|2021-12-29 08:48:00|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|2
1640767690000|2021-12-29 08:48:10|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1640767800000|2021-12-29 08:50:00|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640767810000|2021-12-29 08:50:10|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1640767820000|2021-12-29 08:50:20|980|975|979.9|974.9|980.1|975.1|979.9|974.9|3
1640767830000|2021-12-29 08:50:30|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1640767870000|2021-12-29 08:51:10|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1640767900000|2021-12-29 08:51:40|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|2
1640767920000|2021-12-29 08:52:00|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1640767940000|2021-12-29 08:52:20|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1640767970000|2021-12-29 08:52:50|980|975|980|975|980|975|980|975|1
1640768040000|2021-12-29 08:54:00|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1640768100000|2021-12-29 08:55:00|979.8|974.8|979.4|974.4|979.8|974.8|979.4|974.4|5
1640768130000|2021-12-29 08:55:30|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640768270000|2021-12-29 08:57:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1640768350000|2021-12-29 08:59:10|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640768380000|2021-12-29 08:59:40|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1640768390000|2021-12-29 08:59:50|979.4|974.4|979.8|974.8|979.9|974.9|979.4|974.4|4
1640768400000|2021-12-29 09:00:00|979.7|974.7|979.6|974.6|979.7|974.7|979.5|974.5|5
1640768430000|2021-12-29 09:00:30|979.8|974.8|979.8|974.8|979.8|974.8|979.8|974.8|1
1640768460000|2021-12-29 09:01:00|979.3|974.3|978.8|973.8|979.3|974.3|978.8|973.8|3
1640768510000|2021-12-29 09:01:50|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640768520000|2021-12-29 09:02:00|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|2
1640768530000|2021-12-29 09:02:10|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640768580000|2021-12-29 09:03:00|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|2
1640768630000|2021-12-29 09:03:50|979.9|974.9|979.8|974.8|979.9|974.9|979.8|974.8|2
1640768640000|2021-12-29 09:04:00|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1640768680000|2021-12-29 09:04:40|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|3
1640768690000|2021-12-29 09:04:50|979.7|974.7|979.7|974.7|979.7|974.7|979.7|974.7|1
1640768710000|2021-12-29 09:05:10|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|4
1640768720000|2021-12-29 09:05:20|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1640768730000|2021-12-29 09:05:30|979.7|974.7|980|975|980.1|975.1|979.6|974.6|11
1640768740000|2021-12-29 09:05:40|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1640768770000|2021-12-29 09:06:10|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|2
1640768780000|2021-12-29 09:06:20|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|2
1640768790000|2021-12-29 09:06:30|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|2
1640768800000|2021-12-29 09:06:40|979.8|974.8|979.7|974.7|979.8|974.8|979.7|974.7|6
1640768820000|2021-12-29 09:07:00|979.5|974.5|979.3|974.3|979.5|974.5|979.3|974.3|2
1640768830000|2021-12-29 09:07:10|979.2|974.2|979.2|974.2|979.3|974.3|979.2|974.2|3
1640768840000|2021-12-29 09:07:20|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640768870000|2021-12-29 09:07:50|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1640768880000|2021-12-29 09:08:00|979.1|974.1|979|974|979.1|974.1|978.9|973.9|4
1640768920000|2021-12-29 09:08:40|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640768970000|2021-12-29 09:09:30|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1640769020000|2021-12-29 09:10:20|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1640769080000|2021-12-29 09:11:20|979|974|979.1|974.1|979.1|974.1|979|974|4
1640769090000|2021-12-29 09:11:30|979|974|979.1|974.1|979.1|974.1|979|974|6
1640769100000|2021-12-29 09:11:40|979|974|979|974|979.1|974.1|979|974|9
1640769110000|2021-12-29 09:11:50|979.1|974.1|979.1|974.1|979.1|974.1|979|974|9
1640769120000|2021-12-29 09:12:00|979|974|979.1|974.1|979.1|974.1|979|974|6
1640769150000|2021-12-29 09:12:30|978.9|973.9|979|974|979|974|978.9|973.9|2
1640769200000|2021-12-29 09:13:20|978.9|973.9|979|974|979|974|978.9|973.9|2
1640769210000|2021-12-29 09:13:30|978.9|973.9|978.9|973.9|979|974|978.9|973.9|3
1640769220000|2021-12-29 09:13:40|979|974|979|974|979|974|978.9|973.9|11
1640769230000|2021-12-29 09:13:50|978.9|973.9|978.9|973.9|979|974|978.9|973.9|7
1640769240000|2021-12-29 09:14:00|979|974|978.8|973.8|979|974|978.8|973.8|3
1640769260000|2021-12-29 09:14:20|979|974|979|974|979|974|979|974|1
1640769270000|2021-12-29 09:14:30|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640769300000|2021-12-29 09:15:00|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640769340000|2021-12-29 09:15:40|978.7|973.7|978.7|973.7|978.8|973.8|978.7|973.7|3
1640769350000|2021-12-29 09:15:50|978.5|973.5|978.6|973.6|978.7|973.7|978.5|973.5|6
1640769360000|2021-12-29 09:16:00|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|2
1640769370000|2021-12-29 09:16:10|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|4
1640769380000|2021-12-29 09:16:20|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1640769390000|2021-12-29 09:16:30|978.6|973.6|978.6|973.6|978.6|973.6|978.6|973.6|1
1640769410000|2021-12-29 09:16:50|978.8|973.8|979|974|979.1|974.1|978.8|973.8|6
1640769420000|2021-12-29 09:17:00|979.1|974.1|979|974|979.1|974.1|979|974|4
1640769430000|2021-12-29 09:17:10|979.1|974.1|979.1|974.1|979.1|974.1|979.1|974.1|1
1640769440000|2021-12-29 09:17:20|979.2|974.2|979.7|974.7|979.7|974.7|979.2|974.2|4
1640769450000|2021-12-29 09:17:30|979.6|974.6|979.3|974.3|979.6|974.6|979.3|974.3|3
1640769480000|2021-12-29 09:18:00|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|8
1640769490000|2021-12-29 09:18:10|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640769510000|2021-12-29 09:18:30|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|4
1640769530000|2021-12-29 09:18:50|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|2
1640769540000|2021-12-29 09:19:00|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|4
1640769560000|2021-12-29 09:19:20|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1640769580000|2021-12-29 09:19:40|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1640769590000|2021-12-29 09:19:50|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|2
1640769600000|2021-12-29 09:20:00|979.4|974.4|979.4|974.4|979.4|974.4|979.4|974.4|1
1640769640000|2021-12-29 09:20:40|979.3|974.3|979.3|974.3|979.3|974.3|979.3|974.3|1
1640769660000|2021-12-29 09:21:00|979.2|974.2|979.1|974.1|979.2|974.2|979.1|974.1|2
1640769670000|2021-12-29 09:21:10|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640769700000|2021-12-29 09:21:40|978.4|973.4|978.4|973.4|978.4|973.4|978.4|973.4|1
1640769720000|2021-12-29 09:22:00|978.3|973.3|978.3|973.3|978.3|973.3|978.3|973.3|1
1640769730000|2021-12-29 09:22:10|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|5
1640769740000|2021-12-29 09:22:20|978.7|973.7|979|974|979.1|974.1|978.7|973.7|8
1640769750000|2021-12-29 09:22:30|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1640769760000|2021-12-29 09:22:40|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|3
1640769870000|2021-12-29 09:24:30|979|974|978.7|973.7|979|974|978.7|973.7|3
1640769880000|2021-12-29 09:24:40|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|16
1640769890000|2021-12-29 09:24:50|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|12
1640769900000|2021-12-29 09:25:00|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|4
1640769920000|2021-12-29 09:25:20|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|9
1640769930000|2021-12-29 09:25:30|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1640769950000|2021-12-29 09:25:50|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1640769980000|2021-12-29 09:26:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640769990000|2021-12-29 09:26:30|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640770000000|2021-12-29 09:26:40|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640770010000|2021-12-29 09:26:50|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640770020000|2021-12-29 09:27:00|978.7|973.7|978.3|973.3|978.7|973.7|978.3|973.3|6
1640770040000|2021-12-29 09:27:20|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1640770080000|2021-12-29 09:28:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1640770090000|2021-12-29 09:28:10|978.2|973.2|978.1|973.1|978.2|973.2|978.1|973.1|2
1640770140000|2021-12-29 09:29:00|978|973|978.1|973.1|978.1|973.1|977.7|972.7|6
1640770150000|2021-12-29 09:29:10|978|973|978.1|973.1|978.1|973.1|978|973|2
1640770170000|2021-12-29 09:29:30|978|973|978.1|973.1|978.1|973.1|978|973|2
1640770180000|2021-12-29 09:29:40|978.2|973.2|978.3|973.3|978.3|973.3|978.1|973.1|3
1640770190000|2021-12-29 09:29:50|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1640770200000|2021-12-29 09:30:00|978.3|973.3|978.2|973.2|978.4|973.4|978|973|9
1640770230000|2021-12-29 09:30:30|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|4
1640770240000|2021-12-29 09:30:40|978.1|973.1|978.5|973.5|978.5|973.5|978.1|973.1|6
1640770250000|2021-12-29 09:30:50|978.6|973.6|978.9|973.9|978.9|973.9|978.6|973.6|7
1640770260000|2021-12-29 09:31:00|979|974|979|974|979|974|978.8|973.8|5
1640770270000|2021-12-29 09:31:10|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1640770330000|2021-12-29 09:32:10|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|3
1640770340000|2021-12-29 09:32:20|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1640770350000|2021-12-29 09:32:30|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|8
1640770360000|2021-12-29 09:32:40|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|4
1640770370000|2021-12-29 09:32:50|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640770400000|2021-12-29 09:33:20|978.6|973.6|978.7|973.7|978.7|973.7|978.6|973.6|2
1640770410000|2021-12-29 09:33:30|978.6|973.6|978.3|973.3|978.6|973.6|978.3|973.3|3
1640770420000|2021-12-29 09:33:40|978.2|973.2|978|973|978.2|973.2|978|973|2
1640770430000|2021-12-29 09:33:50|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1640770460000|2021-12-29 09:34:20|978|973|977.9|972.9|978|973|977.9|972.9|2
1640770480000|2021-12-29 09:34:40|978|973|978|973|978|973|977.9|972.9|3
1640770500000|2021-12-29 09:35:00|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640770510000|2021-12-29 09:35:10|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640770520000|2021-12-29 09:35:20|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|2
1640770530000|2021-12-29 09:35:30|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|3
1640770540000|2021-12-29 09:35:40|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|4
1640770550000|2021-12-29 09:35:50|977.7|972.7|977.5|972.5|977.7|972.7|977.5|972.5|11
1640770560000|2021-12-29 09:36:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640770570000|2021-12-29 09:36:10|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640770580000|2021-12-29 09:36:20|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|6
1640770590000|2021-12-29 09:36:30|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|4
1640770620000|2021-12-29 09:37:00|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640770640000|2021-12-29 09:37:20|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640770660000|2021-12-29 09:37:40|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|10
1640770670000|2021-12-29 09:37:50|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640770700000|2021-12-29 09:38:20|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640770740000|2021-12-29 09:39:00|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|6
1640770760000|2021-12-29 09:39:20|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640770770000|2021-12-29 09:39:30|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640770780000|2021-12-29 09:39:40|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|6
1640770790000|2021-12-29 09:39:50|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640770800000|2021-12-29 09:40:00|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|4
1640770810000|2021-12-29 09:40:10|977.7|972.7|977.8|972.8|977.8|972.8|977.6|972.6|6
1640770830000|2021-12-29 09:40:30|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640770840000|2021-12-29 09:40:40|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640770880000|2021-12-29 09:41:20|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640770910000|2021-12-29 09:41:50|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1640770960000|2021-12-29 09:42:40|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640770980000|2021-12-29 09:43:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640770990000|2021-12-29 09:43:10|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640771010000|2021-12-29 09:43:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640771020000|2021-12-29 09:43:40|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640771100000|2021-12-29 09:45:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640771110000|2021-12-29 09:45:10|977.8|972.8|978|973|978|973|977.8|972.8|2
1640771120000|2021-12-29 09:45:20|977.8|972.8|978|973|978|973|977.8|972.8|5
1640771130000|2021-12-29 09:45:30|978.1|973.1|978.3|973.3|978.3|973.3|978.1|973.1|4
1640771140000|2021-12-29 09:45:40|978.2|973.2|978.2|973.2|978.2|973.2|978.2|973.2|1
1640771150000|2021-12-29 09:45:50|978.1|973.1|978.1|973.1|978.1|973.1|978.1|973.1|1
1640771160000|2021-12-29 09:46:00|978.2|973.2|978|973|978.2|973.2|977.8|972.8|14
1640771180000|2021-12-29 09:46:20|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640771190000|2021-12-29 09:46:30|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|2
1640771200000|2021-12-29 09:46:40|977.8|972.8|977.8|972.8|977.9|972.9|977.8|972.8|3
1640771210000|2021-12-29 09:46:50|978.2|973.2|978.4|973.4|978.7|973.7|978.1|973.1|6
1640771220000|2021-12-29 09:47:00|978.5|973.5|978.6|973.6|978.6|973.6|978.4|973.4|3
1640771230000|2021-12-29 09:47:10|978.5|973.5|978.6|973.6|978.6|973.6|978.5|973.5|4
1640771240000|2021-12-29 09:47:20|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|11
1640771250000|2021-12-29 09:47:30|978.5|973.5|979|974|979|974|978.5|973.5|4
1640771260000|2021-12-29 09:47:40|978.9|973.9|978.7|973.7|978.9|973.9|978.7|973.7|3
1640771270000|2021-12-29 09:47:50|978.6|973.6|978.6|973.6|978.7|973.7|978.6|973.6|7
1640771280000|2021-12-29 09:48:00|978.8|973.8|978.7|973.7|978.8|973.8|978.7|973.7|2
1640771290000|2021-12-29 09:48:10|978.6|973.6|978.7|973.7|978.8|973.8|978.5|973.5|7
1640771300000|2021-12-29 09:48:20|978.8|973.8|978.8|973.8|978.8|973.8|978.8|973.8|1
1640771310000|2021-12-29 09:48:30|978.7|973.7|977.7|972.7|978.7|973.7|977.6|972.6|6
1640771320000|2021-12-29 09:48:40|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640771330000|2021-12-29 09:48:50|977.9|972.9|978|973|978|973|977.9|972.9|2
1640771340000|2021-12-29 09:49:00|978.1|973.1|978.1|973.1|978.1|973.1|977.9|972.9|4
1640771350000|2021-12-29 09:49:10|978|973|978.1|973.1|978.1|973.1|978|973|8
1640771370000|2021-12-29 09:49:30|978.2|973.2|978.3|973.3|978.3|973.3|978.2|973.2|4
1640771380000|2021-12-29 09:49:40|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|3
1640771400000|2021-12-29 09:50:00|977.8|972.8|977.8|972.8|977.8|972.8|977.6|972.6|4
1640771430000|2021-12-29 09:50:30|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640771450000|2021-12-29 09:50:50|977.4|972.4|977.1|972.1|977.4|972.4|977.1|972.1|2
1640771460000|2021-12-29 09:51:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640771490000|2021-12-29 09:51:30|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640771500000|2021-12-29 09:51:40|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1640771510000|2021-12-29 09:51:50|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|11
1640771520000|2021-12-29 09:52:00|977.1|972.1|977.3|972.3|977.3|972.3|977.1|972.1|15
1640771550000|2021-12-29 09:52:30|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640771600000|2021-12-29 09:53:20|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|5
1640771610000|2021-12-29 09:53:30|977.3|972.3|977.3|972.3|977.4|972.4|977.2|972.2|7
1640771620000|2021-12-29 09:53:40|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|7
1640771630000|2021-12-29 09:53:50|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640771640000|2021-12-29 09:54:00|977.2|972.2|977.3|972.3|977.3|972.3|977.2|972.2|2
1640771660000|2021-12-29 09:54:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640771690000|2021-12-29 09:54:50|977.7|972.7|977.7|972.7|977.8|972.8|977.7|972.7|3
1640771700000|2021-12-29 09:55:00|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|6
1640771710000|2021-12-29 09:55:10|977.8|972.8|977.9|972.9|977.9|972.9|977.7|972.7|4
1640771730000|2021-12-29 09:55:30|977.5|972.5|977.5|972.5|977.6|972.6|977.4|972.4|5
1640771740000|2021-12-29 09:55:40|977.4|972.4|977.3|972.3|977.5|972.5|977.3|972.3|4
1640771760000|2021-12-29 09:56:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640771820000|2021-12-29 09:57:00|977.1|972.1|977.3|972.3|977.4|972.4|977.1|972.1|3
1640771830000|2021-12-29 09:57:10|977.4|972.4|977.3|972.3|977.4|972.4|977.2|972.2|10
1640771840000|2021-12-29 09:57:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640771850000|2021-12-29 09:57:30|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640771870000|2021-12-29 09:57:50|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|3
1640771890000|2021-12-29 09:58:10|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640771900000|2021-12-29 09:58:20|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|7
1640771920000|2021-12-29 09:58:40|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1640771930000|2021-12-29 09:58:50|977.2|972.2|977.5|972.5|977.5|972.5|977.2|972.2|8
1640771940000|2021-12-29 09:59:00|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|5
1640771950000|2021-12-29 09:59:10|977.5|972.5|977.5|972.5|977.5|972.5|977.4|972.4|9
1640771960000|2021-12-29 09:59:20|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1640771970000|2021-12-29 09:59:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640771980000|2021-12-29 09:59:40|977.4|972.4|977.4|972.4|977.5|972.5|977.3|972.3|5
1640772000000|2021-12-29 10:00:00|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|8
1640772010000|2021-12-29 10:00:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640772020000|2021-12-29 10:00:20|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640772030000|2021-12-29 10:00:30|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640772040000|2021-12-29 10:00:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640772050000|2021-12-29 10:00:50|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|2
1640772060000|2021-12-29 10:01:00|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|2
1640772070000|2021-12-29 10:01:10|977.4|972.4|977.7|972.7|977.7|972.7|977.4|972.4|5
1640772090000|2021-12-29 10:01:30|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640772120000|2021-12-29 10:02:00|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|8
1640772130000|2021-12-29 10:02:10|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|6
1640772140000|2021-12-29 10:02:20|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|5
1640772150000|2021-12-29 10:02:30|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1640772160000|2021-12-29 10:02:40|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640772170000|2021-12-29 10:02:50|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640772180000|2021-12-29 10:03:00|977.6|972.6|977.7|972.7|977.7|972.7|977.5|972.5|8
1640772190000|2021-12-29 10:03:10|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640772220000|2021-12-29 10:03:40|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|5
1640772230000|2021-12-29 10:03:50|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640772260000|2021-12-29 10:04:20|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1640772270000|2021-12-29 10:04:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640772280000|2021-12-29 10:04:40|976.7|971.7|976.3|971.3|976.7|971.7|976.3|971.3|13
1640772300000|2021-12-29 10:05:00|976.1|971.1|976.2|971.2|976.2|971.2|976|971|7
1640772310000|2021-12-29 10:05:10|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640772320000|2021-12-29 10:05:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|4
1640772330000|2021-12-29 10:05:30|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640772350000|2021-12-29 10:05:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|6
1640772360000|2021-12-29 10:06:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|11
1640772380000|2021-12-29 10:06:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640772390000|2021-12-29 10:06:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640772400000|2021-12-29 10:06:40|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|4
1640772410000|2021-12-29 10:06:50|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640772430000|2021-12-29 10:07:10|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|2
1640772450000|2021-12-29 10:07:30|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640772460000|2021-12-29 10:07:40|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|2
1640772470000|2021-12-29 10:07:50|976|971|976.4|971.4|976.4|971.4|976|971|3
1640772480000|2021-12-29 10:08:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640772490000|2021-12-29 10:08:10|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|9
1640772500000|2021-12-29 10:08:20|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|7
1640772510000|2021-12-29 10:08:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640772520000|2021-12-29 10:08:40|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640772530000|2021-12-29 10:08:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640772560000|2021-12-29 10:09:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640772570000|2021-12-29 10:09:30|975.9|970.9|976|971|976|971|975.9|970.9|4
1640772580000|2021-12-29 10:09:40|975.9|970.9|975.9|970.9|976|971|975.9|970.9|7
1640772590000|2021-12-29 10:09:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640772600000|2021-12-29 10:10:00|975.7|970.7|975.8|970.8|975.9|970.9|975.7|970.7|6
1640772610000|2021-12-29 10:10:10|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640772630000|2021-12-29 10:10:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640772660000|2021-12-29 10:11:00|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|7
1640772670000|2021-12-29 10:11:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640772690000|2021-12-29 10:11:30|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640772700000|2021-12-29 10:11:40|976|971|976|971|976.1|971.1|975.9|970.9|5
1640772710000|2021-12-29 10:11:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640772720000|2021-12-29 10:12:00|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|7
1640772730000|2021-12-29 10:12:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640772780000|2021-12-29 10:13:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640772800000|2021-12-29 10:13:20|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640772810000|2021-12-29 10:13:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640772820000|2021-12-29 10:13:40|976|971|976|971|976|971|976|971|1
1640772830000|2021-12-29 10:13:50|976.1|971.1|976|971|976.1|971.1|976|971|4
1640772880000|2021-12-29 10:14:40|975.9|970.9|975.9|970.9|976|971|975.9|970.9|5
1640772900000|2021-12-29 10:15:00|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|2
1640772940000|2021-12-29 10:15:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640772950000|2021-12-29 10:15:50|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|5
1640772960000|2021-12-29 10:16:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1640772970000|2021-12-29 10:16:10|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1640772980000|2021-12-29 10:16:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|6
1640772990000|2021-12-29 10:16:30|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|5
1640773010000|2021-12-29 10:16:50|975.7|970.7|975.8|970.8|975.8|970.8|975.4|970.4|4
1640773020000|2021-12-29 10:17:00|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|8
1640773030000|2021-12-29 10:17:10|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|3
1640773040000|2021-12-29 10:17:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640773060000|2021-12-29 10:17:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640773070000|2021-12-29 10:17:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640773090000|2021-12-29 10:18:10|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|3
1640773110000|2021-12-29 10:18:30|975.1|970.1|974.4|969.4|975.1|970.1|974.4|969.4|7
1640773130000|2021-12-29 10:18:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640773140000|2021-12-29 10:19:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640773160000|2021-12-29 10:19:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640773170000|2021-12-29 10:19:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1640773180000|2021-12-29 10:19:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640773190000|2021-12-29 10:19:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640773200000|2021-12-29 10:20:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640773210000|2021-12-29 10:20:10|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1640773220000|2021-12-29 10:20:20|974|969|973.9|968.9|974.2|969.2|973.9|968.9|8
1640773230000|2021-12-29 10:20:30|973.8|968.8|973.4|968.4|973.8|968.8|973.4|968.4|7
1640773240000|2021-12-29 10:20:40|973.3|968.3|973.5|968.5|973.5|968.5|973|968|5
1640773250000|2021-12-29 10:20:50|973.6|968.6|973.2|968.2|973.6|968.6|973.1|968.1|9
1640773260000|2021-12-29 10:21:00|973.1|968.1|972.9|967.9|973.1|968.1|972.6|967.6|11
1640773270000|2021-12-29 10:21:10|973|968|972.9|967.9|973|968|972.9|967.9|2
1640773280000|2021-12-29 10:21:20|973|968|972.9|967.9|973|968|972.8|967.8|6
1640773290000|2021-12-29 10:21:30|973.1|968.1|973.2|968.2|973.2|968.2|973|968|4
1640773300000|2021-12-29 10:21:40|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|10
1640773310000|2021-12-29 10:21:50|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|5
1640773320000|2021-12-29 10:22:00|973.5|968.5|974.2|969.2|974.2|969.2|973.5|968.5|5
1640773330000|2021-12-29 10:22:10|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|5
1640773340000|2021-12-29 10:22:20|973.8|968.8|974.2|969.2|974.2|969.2|973.7|968.7|10
1640773350000|2021-12-29 10:22:30|974.3|969.3|974.4|969.4|974.6|969.6|974.3|969.3|4
1640773360000|2021-12-29 10:22:40|974.5|969.5|974.7|969.7|974.8|969.8|974.5|969.5|8
1640773370000|2021-12-29 10:22:50|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|5
1640773380000|2021-12-29 10:23:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640773390000|2021-12-29 10:23:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640773400000|2021-12-29 10:23:20|974|969|973.9|968.9|974.1|969.1|973.9|968.9|4
1640773410000|2021-12-29 10:23:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640773490000|2021-12-29 10:24:50|974.1|969.1|974|969|974.1|969.1|974|969|2
1640773500000|2021-12-29 10:25:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1640773510000|2021-12-29 10:25:10|973.8|968.8|973.1|968.1|973.8|968.8|973.1|968.1|17
1640773600000|2021-12-29 10:26:40|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640773610000|2021-12-29 10:26:50|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1640773620000|2021-12-29 10:27:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640773630000|2021-12-29 10:27:10|973|968|972.7|967.7|973|968|972.7|967.7|9
1640773640000|2021-12-29 10:27:20|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|6
1640773650000|2021-12-29 10:27:30|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|4
1640773660000|2021-12-29 10:27:40|972.9|967.9|973.2|968.2|973.2|968.2|972.9|967.9|4
1640773690000|2021-12-29 10:28:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640773700000|2021-12-29 10:28:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640773710000|2021-12-29 10:28:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640773770000|2021-12-29 10:29:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640773780000|2021-12-29 10:29:40|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1640773790000|2021-12-29 10:29:50|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|7
1640773800000|2021-12-29 10:30:00|973.4|968.4|973.5|968.5|973.5|968.5|973.1|968.1|8
1640773810000|2021-12-29 10:30:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640773820000|2021-12-29 10:30:20|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|8
1640773840000|2021-12-29 10:30:40|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1640773850000|2021-12-29 10:30:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640773860000|2021-12-29 10:31:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640773870000|2021-12-29 10:31:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1640773880000|2021-12-29 10:31:20|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640773890000|2021-12-29 10:31:30|972.9|967.9|973.1|968.1|973.1|968.1|972.8|967.8|5
1640773900000|2021-12-29 10:31:40|973.2|968.2|973.1|968.1|973.3|968.3|973.1|968.1|3
1640773910000|2021-12-29 10:31:50|973|968|973|968|973|968|973|968|1
1640773920000|2021-12-29 10:32:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640773930000|2021-12-29 10:32:10|973|968|973.1|968.1|973.1|968.1|973|968|4
1640773940000|2021-12-29 10:32:20|973|968|973|968|973.1|968.1|973|968|7
1640773950000|2021-12-29 10:32:30|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|2
1640773980000|2021-12-29 10:33:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640774000000|2021-12-29 10:33:20|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|4
1640774010000|2021-12-29 10:33:30|972.9|967.9|973.1|968.1|973.1|968.1|972.8|967.8|5
1640774020000|2021-12-29 10:33:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640774030000|2021-12-29 10:33:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|6
1640774040000|2021-12-29 10:34:00|973|968|973|968|973|968|972.9|967.9|11
1640774050000|2021-12-29 10:34:10|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|7
1640774060000|2021-12-29 10:34:20|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|2
1640774070000|2021-12-29 10:34:30|972.5|967.5|971.8|966.8|972.5|967.5|971.8|966.8|5
1640774080000|2021-12-29 10:34:40|972.1|967.1|971.8|966.8|972.2|967.2|971.7|966.7|5
1640774090000|2021-12-29 10:34:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640774100000|2021-12-29 10:35:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640774110000|2021-12-29 10:35:10|972.3|967.3|972|967|972.3|967.3|972|967|6
1640774120000|2021-12-29 10:35:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640774130000|2021-12-29 10:35:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640774140000|2021-12-29 10:35:40|972.1|967.1|972.5|967.5|972.5|967.5|972.1|967.1|2
1640774150000|2021-12-29 10:35:50|972.4|967.4|972.6|967.6|972.6|967.6|972.3|967.3|17
1640774160000|2021-12-29 10:36:00|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|13
1640774170000|2021-12-29 10:36:10|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|14
1640774180000|2021-12-29 10:36:20|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|4
1640774190000|2021-12-29 10:36:30|973.4|968.4|973.6|968.6|973.6|968.6|973.3|968.3|6
1640774200000|2021-12-29 10:36:40|973.7|968.7|974.1|969.1|974.1|969.1|973.6|968.6|6
1640774210000|2021-12-29 10:36:50|974|969|973.9|968.9|974|969|973.9|968.9|2
1640774220000|2021-12-29 10:37:00|973.8|968.8|973.5|968.5|973.8|968.8|973.4|968.4|9
1640774230000|2021-12-29 10:37:10|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|5
1640774240000|2021-12-29 10:37:20|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640774250000|2021-12-29 10:37:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640774260000|2021-12-29 10:37:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640774270000|2021-12-29 10:37:50|973|968|973.1|968.1|973.1|968.1|973|968|2
1640774300000|2021-12-29 10:38:20|973.2|968.2|973.4|968.4|973.5|968.5|973.2|968.2|5
1640774310000|2021-12-29 10:38:30|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1640774330000|2021-12-29 10:38:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640774350000|2021-12-29 10:39:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640774360000|2021-12-29 10:39:20|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|2
1640774370000|2021-12-29 10:39:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640774390000|2021-12-29 10:39:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640774400000|2021-12-29 10:40:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640774410000|2021-12-29 10:40:10|974|969|974.2|969.2|974.3|969.3|973.9|968.9|10
1640774420000|2021-12-29 10:40:20|974.3|969.3|974.5|969.5|974.5|969.5|974.2|969.2|11
1640774430000|2021-12-29 10:40:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640774470000|2021-12-29 10:41:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640774490000|2021-12-29 10:41:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640774520000|2021-12-29 10:42:00|974.9|969.9|974.9|969.9|975.2|970.2|974.9|969.9|5
1640774530000|2021-12-29 10:42:10|975.1|970.1|975|970|975.1|970.1|975|970|4
1640774540000|2021-12-29 10:42:20|974.9|969.9|975|970|975|970|974.9|969.9|2
1640774560000|2021-12-29 10:42:40|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640774580000|2021-12-29 10:43:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|7
1640774600000|2021-12-29 10:43:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640774640000|2021-12-29 10:44:00|975|970|974.9|969.9|975|970|974.9|969.9|4
1640774650000|2021-12-29 10:44:10|975|970|974.9|969.9|975|970|974.9|969.9|6
1640774660000|2021-12-29 10:44:20|975|970|974.9|969.9|975|970|974.9|969.9|2
1640774690000|2021-12-29 10:44:50|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|5
1640774700000|2021-12-29 10:45:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|4
1640774730000|2021-12-29 10:45:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640774740000|2021-12-29 10:45:40|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|2
1640774750000|2021-12-29 10:45:50|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|4
1640774760000|2021-12-29 10:46:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640774810000|2021-12-29 10:46:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640774850000|2021-12-29 10:47:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640774940000|2021-12-29 10:49:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640775010000|2021-12-29 10:50:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640775040000|2021-12-29 10:50:40|974.1|969.1|973.3|968.3|974.1|969.1|973.3|968.3|4
1640775050000|2021-12-29 10:50:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640775060000|2021-12-29 10:51:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640775070000|2021-12-29 10:51:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640775080000|2021-12-29 10:51:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1640775090000|2021-12-29 10:51:30|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640775100000|2021-12-29 10:51:40|973.1|968.1|973|968|973.1|968.1|973|968|2
1640775120000|2021-12-29 10:52:00|972.9|967.9|972.3|967.3|972.9|967.9|972.3|967.3|5
1640775130000|2021-12-29 10:52:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640775150000|2021-12-29 10:52:30|972.3|967.3|972|967|972.3|967.3|972|967|3
1640775160000|2021-12-29 10:52:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640775170000|2021-12-29 10:52:50|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1640775180000|2021-12-29 10:53:00|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|3
1640775190000|2021-12-29 10:53:10|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|3
1640775200000|2021-12-29 10:53:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640775230000|2021-12-29 10:53:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640775240000|2021-12-29 10:54:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640775300000|2021-12-29 10:55:00|971.3|966.3|971.7|966.7|971.7|966.7|971.3|966.3|4
1640775310000|2021-12-29 10:55:10|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|3
1640775320000|2021-12-29 10:55:20|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640775330000|2021-12-29 10:55:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1640775350000|2021-12-29 10:55:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640775370000|2021-12-29 10:56:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640775400000|2021-12-29 10:56:40|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640775410000|2021-12-29 10:56:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|8
1640775460000|2021-12-29 10:57:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640775470000|2021-12-29 10:57:50|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640775480000|2021-12-29 10:58:00|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|8
1640775490000|2021-12-29 10:58:10|972.7|967.7|972.7|967.7|972.9|967.9|972.7|967.7|4
1640775500000|2021-12-29 10:58:20|972.8|967.8|973|968|973|968|972.8|967.8|2
1640775510000|2021-12-29 10:58:30|973.1|968.1|973.1|968.1|973.1|968.1|973|968|5
1640775520000|2021-12-29 10:58:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640775530000|2021-12-29 10:58:50|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|2
1640775590000|2021-12-29 10:59:50|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|4
1640775600000|2021-12-29 11:00:00|973.4|968.4|972.5|967.5|973.4|968.4|972.5|967.5|15
1640775610000|2021-12-29 11:00:10|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|5
1640775620000|2021-12-29 11:00:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640775630000|2021-12-29 11:00:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1640775640000|2021-12-29 11:00:40|972.6|967.6|972.2|967.2|972.6|967.6|972.2|967.2|6
1640775670000|2021-12-29 11:01:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640775700000|2021-12-29 11:01:40|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|2
1640775710000|2021-12-29 11:01:50|972|967|972|967|972|967|971.7|966.7|5
1640775720000|2021-12-29 11:02:00|971.9|966.9|972|967|972|967|971.8|966.8|3
1640775730000|2021-12-29 11:02:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640775740000|2021-12-29 11:02:20|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|7
1640775750000|2021-12-29 11:02:30|972.8|967.8|972.7|967.7|972.8|967.8|972.5|967.5|4
1640775760000|2021-12-29 11:02:40|972.6|967.6|973|968|973|968|972.6|967.6|3
1640775770000|2021-12-29 11:02:50|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|3
1640775780000|2021-12-29 11:03:00|973|968|972.7|967.7|973|968|972.5|967.5|6
1640775790000|2021-12-29 11:03:10|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|9
1640775800000|2021-12-29 11:03:20|972.8|967.8|973.3|968.3|973.3|968.3|972.8|967.8|11
1640775810000|2021-12-29 11:03:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640775820000|2021-12-29 11:03:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640775840000|2021-12-29 11:04:00|973|968|973.5|968.5|973.5|968.5|973|968|7
1640775850000|2021-12-29 11:04:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|7
1640775860000|2021-12-29 11:04:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1640775870000|2021-12-29 11:04:30|973.2|968.2|972.3|967.3|973.2|968.2|972.3|967.3|8
1640775880000|2021-12-29 11:04:40|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640775890000|2021-12-29 11:04:50|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1640775900000|2021-12-29 11:05:00|971.1|966.1|971.3|966.3|971.3|966.3|971|966|3
1640775920000|2021-12-29 11:05:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640775960000|2021-12-29 11:06:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640775970000|2021-12-29 11:06:10|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|7
1640775980000|2021-12-29 11:06:20|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640775990000|2021-12-29 11:06:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640776010000|2021-12-29 11:06:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|2
1640776020000|2021-12-29 11:07:00|970.9|965.9|970.5|965.5|970.9|965.9|970.4|965.4|3
1640776030000|2021-12-29 11:07:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640776040000|2021-12-29 11:07:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640776060000|2021-12-29 11:07:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640776070000|2021-12-29 11:07:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640776080000|2021-12-29 11:08:00|971.1|966.1|970.7|965.7|971.1|966.1|970.7|965.7|3
1640776090000|2021-12-29 11:08:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640776100000|2021-12-29 11:08:20|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|16
1640776110000|2021-12-29 11:08:30|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|9
1640776120000|2021-12-29 11:08:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1640776130000|2021-12-29 11:08:50|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|3
1640776150000|2021-12-29 11:09:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640776170000|2021-12-29 11:09:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640776180000|2021-12-29 11:09:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640776190000|2021-12-29 11:09:50|970.1|965.1|969.9|964.9|970.1|965.1|969.8|964.8|6
1640776200000|2021-12-29 11:10:00|970|965|969.7|964.7|970|965|969.5|964.5|8
1640776230000|2021-12-29 11:10:30|970.1|965.1|970|965|970.1|965.1|970|965|2
1640776240000|2021-12-29 11:10:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640776270000|2021-12-29 11:11:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640776290000|2021-12-29 11:11:30|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1640776300000|2021-12-29 11:11:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640776310000|2021-12-29 11:11:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640776340000|2021-12-29 11:12:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|6
1640776350000|2021-12-29 11:12:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640776370000|2021-12-29 11:12:50|970.9|965.9|971|966|971|966|970.8|965.8|4
1640776380000|2021-12-29 11:13:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640776420000|2021-12-29 11:13:40|971|966|971.1|966.1|971.1|966.1|971|966|2
1640776440000|2021-12-29 11:14:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1640776450000|2021-12-29 11:14:10|971|966|970.9|965.9|971|966|970.9|965.9|2
1640776470000|2021-12-29 11:14:30|971|966|971|966|971|966|970.9|965.9|3
1640776490000|2021-12-29 11:14:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640776500000|2021-12-29 11:15:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640776510000|2021-12-29 11:15:10|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1640776520000|2021-12-29 11:15:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640776590000|2021-12-29 11:16:30|970.7|965.7|971.2|966.2|971.3|966.3|970.7|965.7|7
1640776600000|2021-12-29 11:16:40|971.3|966.3|971.5|966.5|971.5|966.5|971.2|966.2|4
1640776610000|2021-12-29 11:16:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640776640000|2021-12-29 11:17:20|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1640776670000|2021-12-29 11:17:50|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640776690000|2021-12-29 11:18:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640776700000|2021-12-29 11:18:20|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|13
1640776710000|2021-12-29 11:18:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1640776720000|2021-12-29 11:18:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640776780000|2021-12-29 11:19:40|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640776800000|2021-12-29 11:20:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640776810000|2021-12-29 11:20:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1640776880000|2021-12-29 11:21:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640777010000|2021-12-29 11:23:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640777020000|2021-12-29 11:23:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640777030000|2021-12-29 11:23:50|972|967|972.3|967.3|972.3|967.3|972|967|3
1640777040000|2021-12-29 11:24:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640777050000|2021-12-29 11:24:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640777060000|2021-12-29 11:24:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640777070000|2021-12-29 11:24:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640777080000|2021-12-29 11:24:40|972.3|967.3|973.3|968.3|973.3|968.3|972.2|967.2|9
1640777090000|2021-12-29 11:24:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|8
1640777100000|2021-12-29 11:25:00|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640777120000|2021-12-29 11:25:20|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|3
1640777140000|2021-12-29 11:25:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|6
1640777170000|2021-12-29 11:26:10|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640777180000|2021-12-29 11:26:20|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|7
1640777190000|2021-12-29 11:26:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640777200000|2021-12-29 11:26:40|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|11
1640777210000|2021-12-29 11:26:50|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|15
1640777220000|2021-12-29 11:27:00|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|4
1640777240000|2021-12-29 11:27:20|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640777260000|2021-12-29 11:27:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640777270000|2021-12-29 11:27:50|972.5|967.5|972.3|967.3|972.5|967.5|972.2|967.2|4
1640777280000|2021-12-29 11:28:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640777300000|2021-12-29 11:28:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640777320000|2021-12-29 11:28:40|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640777340000|2021-12-29 11:29:00|970.8|965.8|970.6|965.6|970.8|965.8|970.5|965.5|5
1640777350000|2021-12-29 11:29:10|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640777360000|2021-12-29 11:29:20|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1640777370000|2021-12-29 11:29:30|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|5
1640777380000|2021-12-29 11:29:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640777400000|2021-12-29 11:30:00|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|9
1640777410000|2021-12-29 11:30:10|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|5
1640777420000|2021-12-29 11:30:20|970.6|965.6|970.9|965.9|970.9|965.9|970.5|965.5|5
1640777440000|2021-12-29 11:30:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640777460000|2021-12-29 11:31:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640777470000|2021-12-29 11:31:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640777480000|2021-12-29 11:31:20|971|966|971.6|966.6|971.6|966.6|971|966|3
1640777490000|2021-12-29 11:31:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640777500000|2021-12-29 11:31:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640777510000|2021-12-29 11:31:50|971.7|966.7|971.7|966.7|971.7|966.7|971.5|966.5|9
1640777520000|2021-12-29 11:32:00|972|967|972.3|967.3|972.3|967.3|972|967|3
1640777530000|2021-12-29 11:32:10|972.4|967.4|972.6|967.6|972.6|967.6|972.3|967.3|5
1640777560000|2021-12-29 11:32:40|972.9|967.9|972.7|967.7|972.9|967.9|972.7|967.7|5
1640777570000|2021-12-29 11:32:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1640777580000|2021-12-29 11:33:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640777600000|2021-12-29 11:33:20|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|3
1640777610000|2021-12-29 11:33:30|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|7
1640777620000|2021-12-29 11:33:40|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640777640000|2021-12-29 11:34:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640777650000|2021-12-29 11:34:10|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640777660000|2021-12-29 11:34:20|972.8|967.8|973.3|968.3|973.3|968.3|972.8|967.8|4
1640777670000|2021-12-29 11:34:30|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|10
1640777680000|2021-12-29 11:34:40|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|4
1640777690000|2021-12-29 11:34:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640777700000|2021-12-29 11:35:00|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|5
1640777720000|2021-12-29 11:35:20|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640777750000|2021-12-29 11:35:50|974|969|974|969|974|969|974|969|1
1640777760000|2021-12-29 11:36:00|973.9|968.9|974|969|974|969|973.9|968.9|6
1640777770000|2021-12-29 11:36:10|973.9|968.9|974|969|974|969|973.9|968.9|4
1640777780000|2021-12-29 11:36:20|973.9|968.9|974|969|974|969|973.9|968.9|6
1640777790000|2021-12-29 11:36:30|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1640777800000|2021-12-29 11:36:40|974|969|973.9|968.9|974|969|973.9|968.9|4
1640777810000|2021-12-29 11:36:50|974|969|973.6|968.6|974|969|973.6|968.6|10
1640777820000|2021-12-29 11:37:00|973.7|968.7|974|969|974|969|973.7|968.7|5
1640777830000|2021-12-29 11:37:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1640777840000|2021-12-29 11:37:20|974|969|974.1|969.1|974.1|969.1|973.9|968.9|4
1640777890000|2021-12-29 11:38:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640777900000|2021-12-29 11:38:20|974.3|969.3|974.5|969.5|974.6|969.6|974.3|969.3|3
1640777910000|2021-12-29 11:38:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640777930000|2021-12-29 11:38:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640777960000|2021-12-29 11:39:20|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1640777980000|2021-12-29 11:39:40|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640777990000|2021-12-29 11:39:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640778000000|2021-12-29 11:40:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640778060000|2021-12-29 11:41:00|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640778080000|2021-12-29 11:41:20|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|3
1640778090000|2021-12-29 11:41:30|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|4
1640778100000|2021-12-29 11:41:40|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|2
1640778110000|2021-12-29 11:41:50|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1640778120000|2021-12-29 11:42:00|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|5
1640778130000|2021-12-29 11:42:10|976.5|971.5|975.8|970.8|976.5|971.5|975.8|970.8|3
1640778140000|2021-12-29 11:42:20|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640778160000|2021-12-29 11:42:40|976.7|971.7|976.9|971.9|976.9|971.9|976.7|971.7|3
1640778170000|2021-12-29 11:42:50|976.8|971.8|975.9|970.9|976.8|971.8|975.9|970.9|5
1640778190000|2021-12-29 11:43:10|976|971|975.9|970.9|976|971|975.9|970.9|2
1640778200000|2021-12-29 11:43:20|976|971|976|971|976|971|976|971|1
1640778240000|2021-12-29 11:44:00|976.2|971.2|976.4|971.4|976.4|971.4|976.2|971.2|2
1640778260000|2021-12-29 11:44:20|976.3|971.3|977|972|977.1|972.1|976.2|971.2|5
1640778270000|2021-12-29 11:44:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640778280000|2021-12-29 11:44:40|977.2|972.2|976.9|971.9|977.2|972.2|976.9|971.9|4
1640778290000|2021-12-29 11:44:50|977|972|977|972|977|972|976.9|971.9|3
1640778300000|2021-12-29 11:45:00|976.9|971.9|976.8|971.8|977|972|976.8|971.8|10
1640778310000|2021-12-29 11:45:10|976.9|971.9|976.9|971.9|976.9|971.9|976.8|971.8|3
1640778330000|2021-12-29 11:45:30|977|972|977|972|977|972|977|972|1
1640778340000|2021-12-29 11:45:40|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|3
1640778360000|2021-12-29 11:46:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640778370000|2021-12-29 11:46:10|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1640778390000|2021-12-29 11:46:30|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|7
1640778400000|2021-12-29 11:46:40|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|9
1640778410000|2021-12-29 11:46:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640778420000|2021-12-29 11:47:00|976.9|971.9|977|972|977|972|976.8|971.8|4
1640778430000|2021-12-29 11:47:10|976.9|971.9|977.3|972.3|977.3|972.3|976.9|971.9|6
1640778440000|2021-12-29 11:47:20|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640778460000|2021-12-29 11:47:40|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|4
1640778480000|2021-12-29 11:48:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640778490000|2021-12-29 11:48:10|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640778510000|2021-12-29 11:48:30|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|3
1640778520000|2021-12-29 11:48:40|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1640778530000|2021-12-29 11:48:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640778550000|2021-12-29 11:49:10|977.1|972.1|977|972|977.2|972.2|977|972|3
1640778570000|2021-12-29 11:49:30|977.1|972.1|977|972|977.1|972.1|977|972|2
1640778590000|2021-12-29 11:49:50|977.1|972.1|976.4|971.4|977.1|972.1|976.4|971.4|8
1640778600000|2021-12-29 11:50:00|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|3
1640778610000|2021-12-29 11:50:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640778640000|2021-12-29 11:50:40|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640778650000|2021-12-29 11:50:50|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|7
1640778660000|2021-12-29 11:51:00|976.2|971.2|976|971|976.2|971.2|976|971|2
1640778670000|2021-12-29 11:51:10|975.9|970.9|976|971|976|971|975.9|970.9|4
1640778680000|2021-12-29 11:51:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640778690000|2021-12-29 11:51:30|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|11
1640778700000|2021-12-29 11:51:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640778710000|2021-12-29 11:51:50|976.1|971.1|976|971|976.1|971.1|976|971|2
1640778750000|2021-12-29 11:52:30|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1640778760000|2021-12-29 11:52:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640778770000|2021-12-29 11:52:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640778780000|2021-12-29 11:53:00|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640778790000|2021-12-29 11:53:10|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1640778800000|2021-12-29 11:53:20|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640778810000|2021-12-29 11:53:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|8
1640778830000|2021-12-29 11:53:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|6
1640778840000|2021-12-29 11:54:00|975.5|970.5|975.4|970.4|975.6|970.6|975.4|970.4|5
1640778860000|2021-12-29 11:54:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640778870000|2021-12-29 11:54:30|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640778890000|2021-12-29 11:54:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640778910000|2021-12-29 11:55:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640778920000|2021-12-29 11:55:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640778930000|2021-12-29 11:55:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640778970000|2021-12-29 11:56:10|975.2|970.2|975.1|970.1|975.2|970.2|975|970|4
1640778980000|2021-12-29 11:56:20|975|970|974.8|969.8|975|970|974.8|969.8|4
1640778990000|2021-12-29 11:56:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640779000000|2021-12-29 11:56:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640779020000|2021-12-29 11:57:00|975|970|975.3|970.3|975.3|970.3|975|970|2
1640779040000|2021-12-29 11:57:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640779050000|2021-12-29 11:57:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640779060000|2021-12-29 11:57:40|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640779070000|2021-12-29 11:57:50|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1640779080000|2021-12-29 11:58:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640779090000|2021-12-29 11:58:10|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|3
1640779120000|2021-12-29 11:58:40|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640779130000|2021-12-29 11:58:50|975.9|970.9|976|971|976|971|975.9|970.9|2
1640779140000|2021-12-29 11:59:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640779180000|2021-12-29 11:59:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640779190000|2021-12-29 11:59:50|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|8
1640779200000|2021-12-29 12:00:00|975.6|970.6|975.5|970.5|975.7|970.7|975.4|970.4|8
1640779210000|2021-12-29 12:00:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640779220000|2021-12-29 12:00:20|975.9|970.9|976.3|971.3|976.3|971.3|975.9|970.9|4
1640779230000|2021-12-29 12:00:30|976.4|971.4|976.3|971.3|976.4|971.4|976.2|971.2|4
1640779240000|2021-12-29 12:00:40|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|3
1640779260000|2021-12-29 12:01:00|976|971|974.8|969.8|976|971|974.8|969.8|11
1640779270000|2021-12-29 12:01:10|974.9|969.9|975.1|970.1|975.1|970.1|974.8|969.8|7
1640779280000|2021-12-29 12:01:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640779290000|2021-12-29 12:01:30|975.2|970.2|975|970|975.2|970.2|975|970|3
1640779300000|2021-12-29 12:01:40|975.1|970.1|975.1|970.1|975.2|970.2|975|970|7
1640779320000|2021-12-29 12:02:00|975|970|974.9|969.9|975|970|974.9|969.9|6
1640779330000|2021-12-29 12:02:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640779340000|2021-12-29 12:02:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640779350000|2021-12-29 12:02:30|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640779360000|2021-12-29 12:02:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640779370000|2021-12-29 12:02:50|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|6
1640779380000|2021-12-29 12:03:00|974|969|973.9|968.9|974.1|969.1|973.9|968.9|10
1640779390000|2021-12-29 12:03:10|974|969|974|969|974|969|974|969|1
1640779400000|2021-12-29 12:03:20|973.9|968.9|974|969|974|969|973.9|968.9|4
1640779410000|2021-12-29 12:03:30|974.1|969.1|974|969|974.1|969.1|973.9|968.9|5
1640779430000|2021-12-29 12:03:50|973.9|968.9|974|969|974|969|973.9|968.9|6
1640779440000|2021-12-29 12:04:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1640779470000|2021-12-29 12:04:30|974.1|969.1|974.2|969.2|974.2|969.2|974|969|8
1640779480000|2021-12-29 12:04:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640779500000|2021-12-29 12:05:00|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1640779510000|2021-12-29 12:05:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640779520000|2021-12-29 12:05:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640779560000|2021-12-29 12:06:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640779610000|2021-12-29 12:06:50|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1640779620000|2021-12-29 12:07:00|973.4|968.4|973.4|968.4|973.5|968.5|973.3|968.3|4
1640779630000|2021-12-29 12:07:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|9
1640779640000|2021-12-29 12:07:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1640779650000|2021-12-29 12:07:30|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1640779670000|2021-12-29 12:07:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640779680000|2021-12-29 12:08:00|973|968|973|968|973|968|973|968|1
1640779690000|2021-12-29 12:08:10|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1640779700000|2021-12-29 12:08:20|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640779710000|2021-12-29 12:08:30|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1640779720000|2021-12-29 12:08:40|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1640779730000|2021-12-29 12:08:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640779740000|2021-12-29 12:09:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1640779750000|2021-12-29 12:09:10|973|968|973|968|973|968|972.9|967.9|3
1640779760000|2021-12-29 12:09:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640779770000|2021-12-29 12:09:30|973|968|972.9|967.9|973|968|972.9|967.9|2
1640779780000|2021-12-29 12:09:40|973|968|973|968|973|968|972.9|967.9|9
1640779790000|2021-12-29 12:09:50|972.9|967.9|973.6|968.6|973.6|968.6|972.9|967.9|6
1640779830000|2021-12-29 12:10:30|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640779840000|2021-12-29 12:10:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640779850000|2021-12-29 12:10:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1640779890000|2021-12-29 12:11:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|4
1640779900000|2021-12-29 12:11:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1640779920000|2021-12-29 12:12:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640779930000|2021-12-29 12:12:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640779940000|2021-12-29 12:12:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1640779950000|2021-12-29 12:12:30|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640779960000|2021-12-29 12:12:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640779970000|2021-12-29 12:12:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640779980000|2021-12-29 12:13:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1640780000000|2021-12-29 12:13:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640780010000|2021-12-29 12:13:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640780020000|2021-12-29 12:13:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640780040000|2021-12-29 12:14:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640780050000|2021-12-29 12:14:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640780060000|2021-12-29 12:14:20|974|969|974|969|974|969|974|969|1
1640780070000|2021-12-29 12:14:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640780090000|2021-12-29 12:14:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|6
1640780100000|2021-12-29 12:15:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640780130000|2021-12-29 12:15:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640780140000|2021-12-29 12:15:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640780150000|2021-12-29 12:15:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640780180000|2021-12-29 12:16:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640780310000|2021-12-29 12:18:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640780320000|2021-12-29 12:18:40|974.2|969.2|974|969|974.2|969.2|974|969|2
1640780350000|2021-12-29 12:19:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640780370000|2021-12-29 12:19:30|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1640780380000|2021-12-29 12:19:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1640780390000|2021-12-29 12:19:50|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|7
1640780400000|2021-12-29 12:20:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640780420000|2021-12-29 12:20:20|973.7|968.7|974|969|974|969|973.7|968.7|3
1640780430000|2021-12-29 12:20:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1640780450000|2021-12-29 12:20:50|974.1|969.1|974.1|969.1|974.1|969.1|974|969|7
1640780460000|2021-12-29 12:21:00|974|969|974.1|969.1|974.1|969.1|974|969|8
1640780470000|2021-12-29 12:21:10|974|969|974|969|974|969|974|969|1
1640780540000|2021-12-29 12:22:20|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|2
1640780550000|2021-12-29 12:22:30|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640780560000|2021-12-29 12:22:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640780590000|2021-12-29 12:23:10|974|969|974|969|974|969|974|969|1
1640780600000|2021-12-29 12:23:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640780610000|2021-12-29 12:23:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640780620000|2021-12-29 12:23:40|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640780630000|2021-12-29 12:23:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|8
1640780640000|2021-12-29 12:24:00|974.1|969.1|974|969|974.1|969.1|974|969|2
1640780670000|2021-12-29 12:24:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640780680000|2021-12-29 12:24:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640780690000|2021-12-29 12:24:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640780700000|2021-12-29 12:25:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640780710000|2021-12-29 12:25:10|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|2
1640780720000|2021-12-29 12:25:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640780730000|2021-12-29 12:25:30|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|6
1640780740000|2021-12-29 12:25:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1640780750000|2021-12-29 12:25:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640780760000|2021-12-29 12:26:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640780780000|2021-12-29 12:26:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640780790000|2021-12-29 12:26:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640780800000|2021-12-29 12:26:40|975|970|974.9|969.9|975.1|970.1|974.9|969.9|6
1640780810000|2021-12-29 12:26:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|10
1640780820000|2021-12-29 12:27:00|974.8|969.8|975|970|975|970|974.8|969.8|5
1640780830000|2021-12-29 12:27:10|974.9|969.9|975|970|975|970|974.9|969.9|2
1640780840000|2021-12-29 12:27:20|975.1|970.1|975|970|975.1|970.1|975|970|2
1640780850000|2021-12-29 12:27:30|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1640780860000|2021-12-29 12:27:40|975|970|975.1|970.1|975.1|970.1|975|970|6
1640780920000|2021-12-29 12:28:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1640780940000|2021-12-29 12:29:00|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1640780950000|2021-12-29 12:29:10|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640780960000|2021-12-29 12:29:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640780980000|2021-12-29 12:29:40|975|970|975.2|970.2|975.2|970.2|975|970|3
1640780990000|2021-12-29 12:29:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640781000000|2021-12-29 12:30:00|975.1|970.1|975|970|975.1|970.1|975|970|4
1640781010000|2021-12-29 12:30:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1640781030000|2021-12-29 12:30:30|975|970|975|970|975.1|970.1|975|970|3
1640781040000|2021-12-29 12:30:40|975.1|970.1|975.1|970.1|975.1|970.1|975|970|9
1640781100000|2021-12-29 12:31:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1640781110000|2021-12-29 12:31:50|975|970|975.1|970.1|975.1|970.1|975|970|4
1640781120000|2021-12-29 12:32:00|975|970|975|970|975.1|970.1|975|970|3
1640781200000|2021-12-29 12:33:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640781210000|2021-12-29 12:33:30|974.7|969.7|974.3|969.3|974.7|969.7|974.3|969.3|7
1640781240000|2021-12-29 12:34:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640781250000|2021-12-29 12:34:10|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640781270000|2021-12-29 12:34:30|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1640781280000|2021-12-29 12:34:40|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|4
1640781290000|2021-12-29 12:34:50|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|5
1640781300000|2021-12-29 12:35:00|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1640781310000|2021-12-29 12:35:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640781320000|2021-12-29 12:35:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640781360000|2021-12-29 12:36:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640781420000|2021-12-29 12:37:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640781430000|2021-12-29 12:37:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1640781440000|2021-12-29 12:37:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640781450000|2021-12-29 12:37:30|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|7
1640781460000|2021-12-29 12:37:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640781470000|2021-12-29 12:37:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640781490000|2021-12-29 12:38:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640781530000|2021-12-29 12:38:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640781540000|2021-12-29 12:39:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640781550000|2021-12-29 12:39:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640781570000|2021-12-29 12:39:30|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640781590000|2021-12-29 12:39:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640781620000|2021-12-29 12:40:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640781640000|2021-12-29 12:40:40|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|2
1640781680000|2021-12-29 12:41:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640781780000|2021-12-29 12:43:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640781810000|2021-12-29 12:43:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640781820000|2021-12-29 12:43:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640781830000|2021-12-29 12:43:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640781840000|2021-12-29 12:44:00|973.7|968.7|973.8|968.8|973.8|968.8|973.6|968.6|8
1640781850000|2021-12-29 12:44:10|973.6|968.6|973.9|968.9|974|969|973.6|968.6|3
1640781860000|2021-12-29 12:44:20|974|969|974.1|969.1|974.2|969.2|974|969|4
1640781870000|2021-12-29 12:44:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640781920000|2021-12-29 12:45:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640781930000|2021-12-29 12:45:30|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1640781960000|2021-12-29 12:46:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640781980000|2021-12-29 12:46:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640781990000|2021-12-29 12:46:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640782010000|2021-12-29 12:46:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640782020000|2021-12-29 12:47:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1640782070000|2021-12-29 12:47:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640782090000|2021-12-29 12:48:10|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1640782100000|2021-12-29 12:48:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|13
1640782110000|2021-12-29 12:48:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|6
1640782150000|2021-12-29 12:49:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640782160000|2021-12-29 12:49:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|8
1640782210000|2021-12-29 12:50:10|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1640782220000|2021-12-29 12:50:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640782250000|2021-12-29 12:50:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640782290000|2021-12-29 12:51:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|7
1640782300000|2021-12-29 12:51:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1640782320000|2021-12-29 12:52:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640782340000|2021-12-29 12:52:20|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|3
1640782360000|2021-12-29 12:52:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640782370000|2021-12-29 12:52:50|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1640782390000|2021-12-29 12:53:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640782400000|2021-12-29 12:53:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|10
1640782410000|2021-12-29 12:53:30|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640782450000|2021-12-29 12:54:10|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|3
1640782500000|2021-12-29 12:55:00|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|5
1640782510000|2021-12-29 12:55:10|974|969|974.1|969.1|974.1|969.1|974|969|12
1640782520000|2021-12-29 12:55:20|974|969|974|969|974.1|969.1|974|969|5
1640782530000|2021-12-29 12:55:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640782550000|2021-12-29 12:55:50|974|969|973.9|968.9|974|969|973.9|968.9|2
1640782560000|2021-12-29 12:56:00|974|969|974|969|974|969|974|969|1
1640782570000|2021-12-29 12:56:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640782580000|2021-12-29 12:56:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640782600000|2021-12-29 12:56:40|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640782610000|2021-12-29 12:56:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640782620000|2021-12-29 12:57:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1640782640000|2021-12-29 12:57:20|974|969|974.1|969.1|974.1|969.1|974|969|4
1640782650000|2021-12-29 12:57:30|974|969|973.8|968.8|974.1|969.1|973.8|968.8|11
1640782660000|2021-12-29 12:57:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1640782680000|2021-12-29 12:58:00|973.7|968.7|974.2|969.2|974.2|969.2|973.7|968.7|10
1640782690000|2021-12-29 12:58:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640782700000|2021-12-29 12:58:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640782710000|2021-12-29 12:58:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|8
1640782730000|2021-12-29 12:58:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|9
1640782740000|2021-12-29 12:59:00|974|969|973.9|968.9|974|969|973.9|968.9|6
1640782750000|2021-12-29 12:59:10|974|969|974|969|974|969|973.9|968.9|9
1640782770000|2021-12-29 12:59:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640782780000|2021-12-29 12:59:40|974|969|973.9|968.9|974|969|973.9|968.9|6
1640782790000|2021-12-29 12:59:50|974|969|974|969|974|969|974|969|1
1640782800000|2021-12-29 13:00:00|973.9|968.9|974.6|969.6|974.7|969.7|973.8|968.8|9
1640782810000|2021-12-29 13:00:10|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|6
1640782820000|2021-12-29 13:00:20|974.7|969.7|974.9|969.9|974.9|969.9|974.6|969.6|9
1640782830000|2021-12-29 13:00:30|975|970|976.1|971.1|976.1|971.1|975|970|13
1640782840000|2021-12-29 13:00:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640782850000|2021-12-29 13:00:50|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640782860000|2021-12-29 13:01:00|975.8|970.8|975|970|975.8|970.8|975|970|13
1640782870000|2021-12-29 13:01:10|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|6
1640782880000|2021-12-29 13:01:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640782890000|2021-12-29 13:01:30|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|7
1640782900000|2021-12-29 13:01:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640782910000|2021-12-29 13:01:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640782920000|2021-12-29 13:02:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|8
1640782930000|2021-12-29 13:02:10|974.1|969.1|972.3|967.3|974.2|969.2|972.1|967.1|15
1640782940000|2021-12-29 13:02:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640782950000|2021-12-29 13:02:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640782960000|2021-12-29 13:02:40|972.3|967.3|972|967|972.3|967.3|971.9|966.9|10
1640782970000|2021-12-29 13:02:50|971.9|966.9|971.3|966.3|971.9|966.9|971.2|966.2|10
1640782980000|2021-12-29 13:03:00|971.1|966.1|970.8|965.8|971.1|966.1|970.3|965.3|11
1640782990000|2021-12-29 13:03:10|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1640783000000|2021-12-29 13:03:20|971|966|970.8|965.8|971|966|970.7|965.7|3
1640783010000|2021-12-29 13:03:30|971.2|966.2|970.8|965.8|971.2|966.2|970.8|965.8|4
1640783020000|2021-12-29 13:03:40|971|966|971.2|966.2|971.2|966.2|971|966|3
1640783030000|2021-12-29 13:03:50|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|4
1640783040000|2021-12-29 13:04:00|971.2|966.2|970.5|965.5|971.2|966.2|970.5|965.5|10
1640783050000|2021-12-29 13:04:10|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|10
1640783070000|2021-12-29 13:04:30|970.8|965.8|970.8|965.8|971.1|966.1|970.8|965.8|5
1640783080000|2021-12-29 13:04:40|970.9|965.9|971|966|971|966|970.9|965.9|2
1640783090000|2021-12-29 13:04:50|971.1|966.1|971.1|966.1|971.2|966.2|971|966|8
1640783100000|2021-12-29 13:05:00|971|966|971|966|971|966|971|966|1
1640783140000|2021-12-29 13:05:40|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640783150000|2021-12-29 13:05:50|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|9
1640783160000|2021-12-29 13:06:00|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|6
1640783170000|2021-12-29 13:06:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640783180000|2021-12-29 13:06:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|8
1640783190000|2021-12-29 13:06:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640783210000|2021-12-29 13:06:50|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|5
1640783220000|2021-12-29 13:07:00|972|967|971.9|966.9|972.1|967.1|971.9|966.9|8
1640783230000|2021-12-29 13:07:10|972|967|971.5|966.5|972|967|971.4|966.4|8
1640783240000|2021-12-29 13:07:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640783250000|2021-12-29 13:07:30|971.6|966.6|971.7|966.7|971.9|966.9|971.6|966.6|4
1640783260000|2021-12-29 13:07:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640783270000|2021-12-29 13:07:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640783280000|2021-12-29 13:08:00|971.5|966.5|971|966|971.5|966.5|970.8|965.8|9
1640783290000|2021-12-29 13:08:10|971.1|966.1|971|966|971.1|966.1|971|966|22
1640783330000|2021-12-29 13:08:50|971.1|966.1|971|966|971.1|966.1|971|966|2
1640783340000|2021-12-29 13:09:00|970.5|965.5|970.3|965.3|970.6|965.6|970.3|965.3|5
1640783350000|2021-12-29 13:09:10|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|6
1640783360000|2021-12-29 13:09:20|970.2|965.2|970.1|965.1|970.2|965.2|970|965|5
1640783370000|2021-12-29 13:09:30|970|965|970.1|965.1|970.1|965.1|970|965|10
1640783380000|2021-12-29 13:09:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640783390000|2021-12-29 13:09:50|970.6|965.6|970.1|965.1|970.6|965.6|970.1|965.1|7
1640783400000|2021-12-29 13:10:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|8
1640783430000|2021-12-29 13:10:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640783440000|2021-12-29 13:10:40|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|2
1640783450000|2021-12-29 13:10:50|969.7|964.7|970|965|970|965|969.7|964.7|3
1640783460000|2021-12-29 13:11:00|970.1|965.1|971|966|971|966|970.1|965.1|16
1640783470000|2021-12-29 13:11:10|971.1|966.1|971.7|966.7|971.7|966.7|971.1|966.1|4
1640783480000|2021-12-29 13:11:20|971.8|966.8|972.4|967.4|972.4|967.4|971.8|966.8|6
1640783490000|2021-12-29 13:11:30|972.6|967.6|973.1|968.1|973.1|968.1|972.6|967.6|5
1640783500000|2021-12-29 13:11:40|973.3|968.3|972.3|967.3|973.3|968.3|972.2|967.2|7
1640783510000|2021-12-29 13:11:50|972|967|971.9|966.9|972|967|971.7|966.7|7
1640783520000|2021-12-29 13:12:00|971.8|966.8|971.4|966.4|971.8|966.8|971.3|966.3|8
1640783530000|2021-12-29 13:12:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640783540000|2021-12-29 13:12:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1640783550000|2021-12-29 13:12:30|971.2|966.2|971.3|966.3|971.3|966.3|971|966|5
1640783560000|2021-12-29 13:12:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640783570000|2021-12-29 13:12:50|971.1|966.1|970.9|965.9|971.1|966.1|970.8|965.8|5
1640783580000|2021-12-29 13:13:00|970.8|965.8|971.3|966.3|971.3|966.3|970.7|965.7|9
1640783590000|2021-12-29 13:13:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640783600000|2021-12-29 13:13:20|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|6
1640783610000|2021-12-29 13:13:30|970.7|965.7|970.7|965.7|970.7|965.7|970.5|965.5|4
1640783620000|2021-12-29 13:13:40|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640783630000|2021-12-29 13:13:50|970.7|965.7|970.7|965.7|970.8|965.8|970.6|965.6|11
1640783640000|2021-12-29 13:14:00|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|8
1640783650000|2021-12-29 13:14:10|970.1|965.1|969.2|964.2|970.1|965.1|969.2|964.2|5
1640783660000|2021-12-29 13:14:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640783670000|2021-12-29 13:14:30|969.3|964.3|970.6|965.6|970.6|965.6|969.2|964.2|6
1640783680000|2021-12-29 13:14:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|7
1640783690000|2021-12-29 13:14:50|970.2|965.2|969.8|964.8|970.2|965.2|969.8|964.8|4
1640783700000|2021-12-29 13:15:00|969.7|964.7|969.4|964.4|969.8|964.8|969.4|964.4|5
1640783710000|2021-12-29 13:15:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640783720000|2021-12-29 13:15:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1640783730000|2021-12-29 13:15:30|969.2|964.2|969.3|964.3|969.4|964.4|969.1|964.1|7
1640783740000|2021-12-29 13:15:40|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|4
1640783760000|2021-12-29 13:16:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640783770000|2021-12-29 13:16:10|970|965|970|965|970|965|970|965|1
1640783790000|2021-12-29 13:16:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640783800000|2021-12-29 13:16:40|970|965|970|965|970.1|965.1|970|965|3
1640783810000|2021-12-29 13:16:50|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1640783820000|2021-12-29 13:17:00|970|965|970.4|965.4|970.4|965.4|970|965|4
1640783860000|2021-12-29 13:17:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|8
1640783870000|2021-12-29 13:17:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640783890000|2021-12-29 13:18:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640783900000|2021-12-29 13:18:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640783910000|2021-12-29 13:18:30|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640783930000|2021-12-29 13:18:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640783940000|2021-12-29 13:19:00|970.2|965.2|970.2|965.2|970.3|965.3|970|965|7
1640783950000|2021-12-29 13:19:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1640783960000|2021-12-29 13:19:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640783980000|2021-12-29 13:19:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640783990000|2021-12-29 13:19:50|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640784000000|2021-12-29 13:20:00|970|965|968|963|970|965|968|963|7
1640784010000|2021-12-29 13:20:10|967.8|962.8|968.2|963.2|968.2|963.2|967.8|962.8|5
1640784020000|2021-12-29 13:20:20|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|2
1640784030000|2021-12-29 13:20:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640784040000|2021-12-29 13:20:40|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1640784060000|2021-12-29 13:21:00|968.4|963.4|968.4|963.4|968.4|963.4|968.2|963.2|6
1640784080000|2021-12-29 13:21:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640784090000|2021-12-29 13:21:30|968.4|963.4|968.7|963.7|968.8|963.8|968.4|963.4|4
1640784110000|2021-12-29 13:21:50|968.8|963.8|968.9|963.9|968.9|963.9|968.7|963.7|6
1640784120000|2021-12-29 13:22:00|969|964|969.2|964.2|969.2|964.2|968.8|963.8|7
1640784130000|2021-12-29 13:22:10|969.5|964.5|969.7|964.7|969.7|964.7|969.4|964.4|9
1640784140000|2021-12-29 13:22:20|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|6
1640784150000|2021-12-29 13:22:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1640784160000|2021-12-29 13:22:40|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1640784190000|2021-12-29 13:23:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640784200000|2021-12-29 13:23:20|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|3
1640784210000|2021-12-29 13:23:30|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|8
1640784220000|2021-12-29 13:23:40|969.1|964.1|968.9|963.9|969.1|964.1|968.5|963.5|8
1640784240000|2021-12-29 13:24:00|968.7|963.7|968.1|963.1|968.7|963.7|968.1|963.1|8
1640784250000|2021-12-29 13:24:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|7
1640784270000|2021-12-29 13:24:30|968.6|963.6|969|964|969|964|968.6|963.6|3
1640784280000|2021-12-29 13:24:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640784290000|2021-12-29 13:24:50|969|964|970.2|965.2|970.2|965.2|969|964|5
1640784300000|2021-12-29 13:25:00|969.4|964.4|968.9|963.9|969.6|964.6|968.9|963.9|13
1640784310000|2021-12-29 13:25:10|968.8|963.8|968.4|963.4|968.9|963.9|968.4|963.4|17
1640784320000|2021-12-29 13:25:20|968.3|963.3|968.8|963.8|968.9|963.9|968.3|963.3|12
1640784330000|2021-12-29 13:25:30|968.9|963.9|968.8|963.8|969.2|964.2|968.8|963.8|4
1640784340000|2021-12-29 13:25:40|969|964|969.2|964.2|969.2|964.2|969|964|3
1640784350000|2021-12-29 13:25:50|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640784360000|2021-12-29 13:26:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1640784370000|2021-12-29 13:26:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640784380000|2021-12-29 13:26:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640784390000|2021-12-29 13:26:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640784400000|2021-12-29 13:26:40|969.7|964.7|969.7|964.7|969.8|964.8|969.6|964.6|5
1640784410000|2021-12-29 13:26:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640784420000|2021-12-29 13:27:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1640784430000|2021-12-29 13:27:10|970.1|965.1|970.3|965.3|970.3|965.3|969.9|964.9|8
1640784440000|2021-12-29 13:27:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640784450000|2021-12-29 13:27:30|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640784460000|2021-12-29 13:27:40|970|965|970|965|970|965|970|965|1
1640784470000|2021-12-29 13:27:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|6
1640784480000|2021-12-29 13:28:00|970.3|965.3|969.8|964.8|970.4|965.4|969.8|964.8|6
1640784490000|2021-12-29 13:28:10|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|4
1640784510000|2021-12-29 13:28:30|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|9
1640784530000|2021-12-29 13:28:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640784540000|2021-12-29 13:29:00|969.6|964.6|968.9|963.9|969.7|964.7|968.9|963.9|9
1640784550000|2021-12-29 13:29:10|968.8|963.8|969|964|969.1|964.1|968.7|963.7|4
1640784560000|2021-12-29 13:29:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640784580000|2021-12-29 13:29:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|8
1640784600000|2021-12-29 13:30:00|969.1|964.1|969|964|969.1|964.1|969|964|8
1640784610000|2021-12-29 13:30:10|968.8|963.8|968.9|963.9|968.9|963.9|968.7|963.7|4
1640784620000|2021-12-29 13:30:20|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640784630000|2021-12-29 13:30:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1640784640000|2021-12-29 13:30:40|969.3|964.3|969.3|964.3|969.4|964.4|969.2|964.2|6
1640784650000|2021-12-29 13:30:50|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|7
1640784660000|2021-12-29 13:31:00|969.6|964.6|969.7|964.7|969.8|964.8|969.4|964.4|9
1640784670000|2021-12-29 13:31:10|969.6|964.6|969.6|964.6|969.9|964.9|969.5|964.5|7
1640784680000|2021-12-29 13:31:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640784690000|2021-12-29 13:31:30|969.9|964.9|970|965|970|965|969.8|964.8|8
1640784700000|2021-12-29 13:31:40|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|5
1640784710000|2021-12-29 13:31:50|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|10
1640784720000|2021-12-29 13:32:00|970|965|969.7|964.7|970.5|965.5|969.7|964.7|17
1640784730000|2021-12-29 13:32:10|969.9|964.9|970|965|970|965|969.8|964.8|8
1640784740000|2021-12-29 13:32:20|970.2|965.2|968.9|963.9|970.2|965.2|968.9|963.9|15
1640784750000|2021-12-29 13:32:30|969.2|964.2|969.8|964.8|969.8|964.8|969.2|964.2|3
1640784760000|2021-12-29 13:32:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640784770000|2021-12-29 13:32:50|970.3|965.3|969.6|964.6|970.3|965.3|969.6|964.6|7
1640784780000|2021-12-29 13:33:00|969.5|964.5|969.6|964.6|969.8|964.8|969.5|964.5|9
1640784790000|2021-12-29 13:33:10|969.7|964.7|969.7|964.7|969.9|964.9|969.6|964.6|10
1640784800000|2021-12-29 13:33:20|969.6|964.6|968.9|963.9|969.6|964.6|968.9|963.9|7
1640784810000|2021-12-29 13:33:30|969|964|969.1|964.1|969.2|964.2|968.9|963.9|7
1640784820000|2021-12-29 13:33:40|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|8
1640784830000|2021-12-29 13:33:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640784840000|2021-12-29 13:34:00|969.9|964.9|969.3|964.3|970.3|965.3|969.3|964.3|15
1640784850000|2021-12-29 13:34:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640784880000|2021-12-29 13:34:40|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|4
1640784890000|2021-12-29 13:34:50|969.6|964.6|969.9|964.9|969.9|964.9|969.5|964.5|4
1640784930000|2021-12-29 13:35:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640784950000|2021-12-29 13:35:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640784960000|2021-12-29 13:36:00|970.3|965.3|970.4|965.4|970.5|965.5|970.2|965.2|8
1640784970000|2021-12-29 13:36:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640784980000|2021-12-29 13:36:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640785000000|2021-12-29 13:36:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640785010000|2021-12-29 13:36:50|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|5
1640785020000|2021-12-29 13:37:00|970.6|965.6|971.2|966.2|971.3|966.3|970.6|965.6|8
1640785030000|2021-12-29 13:37:10|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|7
1640785040000|2021-12-29 13:37:20|971.2|966.2|971|966|971.2|966.2|970.9|965.9|6
1640785050000|2021-12-29 13:37:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|7
1640785060000|2021-12-29 13:37:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|8
1640785070000|2021-12-29 13:37:50|970.8|965.8|969.8|964.8|970.9|965.9|969.8|964.8|11
1640785080000|2021-12-29 13:38:00|969.5|964.5|969.1|964.1|969.6|964.6|969.1|964.1|7
1640785090000|2021-12-29 13:38:10|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|7
1640785100000|2021-12-29 13:38:20|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|5
1640785120000|2021-12-29 13:38:40|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|2
1640785130000|2021-12-29 13:38:50|969.9|964.9|969.4|964.4|969.9|964.9|969.3|964.3|5
1640785140000|2021-12-29 13:39:00|969.1|964.1|969.4|964.4|969.5|964.5|969.1|964.1|12
1640785150000|2021-12-29 13:39:10|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|5
1640785160000|2021-12-29 13:39:20|969.7|964.7|970.3|965.3|970.4|965.4|969.7|964.7|19
1640785170000|2021-12-29 13:39:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640785180000|2021-12-29 13:39:40|970.2|965.2|969.8|964.8|970.3|965.3|969.7|964.7|15
1640785190000|2021-12-29 13:39:50|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|9
1640785200000|2021-12-29 13:40:00|969.8|964.8|969.9|964.9|970|965|969.8|964.8|19
1640785210000|2021-12-29 13:40:10|970|965|969.9|964.9|970|965|969.9|964.9|6
1640785220000|2021-12-29 13:40:20|970|965|970.1|965.1|970.1|965.1|970|965|4
1640785230000|2021-12-29 13:40:30|970|965|970|965|970.1|965.1|970|965|5
1640785240000|2021-12-29 13:40:40|969.9|964.9|969.3|964.3|969.9|964.9|969.3|964.3|8
1640785250000|2021-12-29 13:40:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640785270000|2021-12-29 13:41:10|969.2|964.2|968.6|963.6|969.2|964.2|968.6|963.6|3
1640785310000|2021-12-29 13:41:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640785320000|2021-12-29 13:42:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|7
1640785330000|2021-12-29 13:42:10|969|964|969|964|969.1|964.1|969|964|3
1640785350000|2021-12-29 13:42:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640785400000|2021-12-29 13:43:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640785410000|2021-12-29 13:43:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640785440000|2021-12-29 13:44:00|968.8|963.8|968.7|963.7|968.9|963.9|968.6|963.6|8
1640785450000|2021-12-29 13:44:10|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640785470000|2021-12-29 13:44:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640785500000|2021-12-29 13:45:00|969|964|969|964|969.1|964.1|968.9|963.9|5
1640785550000|2021-12-29 13:45:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640785560000|2021-12-29 13:46:00|969|964|969|964|969|964|969|964|1
1640785570000|2021-12-29 13:46:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640785610000|2021-12-29 13:46:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640785620000|2021-12-29 13:47:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640785660000|2021-12-29 13:47:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640785670000|2021-12-29 13:47:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640785680000|2021-12-29 13:48:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640785700000|2021-12-29 13:48:20|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|2
1640785710000|2021-12-29 13:48:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640785720000|2021-12-29 13:48:40|968|963|968|963|968|963|968|963|1
1640785760000|2021-12-29 13:49:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640785770000|2021-12-29 13:49:30|967.3|962.3|967|962|967.3|962.3|967|962|5
1640785790000|2021-12-29 13:49:50|967.2|962.2|967.3|962.3|967.3|962.3|967.1|962.1|6
1640785800000|2021-12-29 13:50:00|967.2|962.2|967|962|967.3|962.3|967|962|5
1640785810000|2021-12-29 13:50:10|967.1|962.1|966.9|961.9|967.2|962.2|966.9|961.9|8
1640785820000|2021-12-29 13:50:20|967|962|967.7|962.7|967.7|962.7|966.9|961.9|4
1640785830000|2021-12-29 13:50:30|967.6|962.6|967.2|962.2|967.7|962.7|967.2|962.2|8
1640785840000|2021-12-29 13:50:40|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|3
1640785850000|2021-12-29 13:50:50|967|962|967.2|962.2|967.2|962.2|966.8|961.8|10
1640785860000|2021-12-29 13:51:00|967.1|962.1|967.6|962.6|967.6|962.6|967.1|962.1|5
1640785870000|2021-12-29 13:51:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640785900000|2021-12-29 13:51:40|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|3
1640785910000|2021-12-29 13:51:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|8
1640785920000|2021-12-29 13:52:00|968.2|963.2|968.2|963.2|968.4|963.4|968.2|963.2|5
1640785950000|2021-12-29 13:52:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640785960000|2021-12-29 13:52:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1640785970000|2021-12-29 13:52:50|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|4
1640785980000|2021-12-29 13:53:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640786000000|2021-12-29 13:53:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1640786010000|2021-12-29 13:53:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1640786020000|2021-12-29 13:53:40|968.7|963.7|968.2|963.2|968.8|963.8|968.2|963.2|6
1640786030000|2021-12-29 13:53:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640786040000|2021-12-29 13:54:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|6
1640786050000|2021-12-29 13:54:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640786060000|2021-12-29 13:54:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640786080000|2021-12-29 13:54:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640786090000|2021-12-29 13:54:50|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1640786110000|2021-12-29 13:55:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640786160000|2021-12-29 13:56:00|968.5|963.5|968.8|963.8|968.9|963.9|968.5|963.5|4
1640786170000|2021-12-29 13:56:10|969|964|969.2|964.2|969.2|964.2|969|964|3
1640786180000|2021-12-29 13:56:20|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|5
1640786190000|2021-12-29 13:56:30|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|7
1640786200000|2021-12-29 13:56:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640786210000|2021-12-29 13:56:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640786220000|2021-12-29 13:57:00|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1640786230000|2021-12-29 13:57:10|969|964|968.8|963.8|969|964|968.8|963.8|3
1640786300000|2021-12-29 13:58:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640786310000|2021-12-29 13:58:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640786330000|2021-12-29 13:58:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640786350000|2021-12-29 13:59:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640786360000|2021-12-29 13:59:20|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|7
1640786380000|2021-12-29 13:59:40|968.6|963.6|968|963|968.6|963.6|968|963|4
1640786400000|2021-12-29 14:00:00|968.1|963.1|967.7|962.7|968.1|963.1|967.7|962.7|5
1640786410000|2021-12-29 14:00:10|967.8|962.8|967.5|962.5|967.8|962.8|967.2|962.2|6
1640786420000|2021-12-29 14:00:20|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|3
1640786430000|2021-12-29 14:00:30|967.4|962.4|967.8|962.8|967.8|962.8|967.4|962.4|12
1640786450000|2021-12-29 14:00:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640786460000|2021-12-29 14:01:00|967.6|962.6|966.1|961.1|967.6|962.6|966.1|961.1|7
1640786480000|2021-12-29 14:01:20|966|961|966.4|961.4|966.4|961.4|966|961|7
1640786490000|2021-12-29 14:01:30|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|10
1640786500000|2021-12-29 14:01:40|966.6|961.6|967.2|962.2|967.2|962.2|966.6|961.6|7
1640786510000|2021-12-29 14:01:50|967.3|962.3|966.9|961.9|967.5|962.5|966.9|961.9|6
1640786520000|2021-12-29 14:02:00|966.8|961.8|967.5|962.5|967.7|962.7|966.8|961.8|11
1640786530000|2021-12-29 14:02:10|967.4|962.4|967|962|967.4|962.4|966.8|961.8|7
1640786540000|2021-12-29 14:02:20|966.8|961.8|966.5|961.5|966.8|961.8|966.3|961.3|5
1640786550000|2021-12-29 14:02:30|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640786560000|2021-12-29 14:02:40|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1640786570000|2021-12-29 14:02:50|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1640786580000|2021-12-29 14:03:00|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640786590000|2021-12-29 14:03:10|965.7|960.7|966.3|961.3|966.4|961.4|965.7|960.7|9
1640786600000|2021-12-29 14:03:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1640786610000|2021-12-29 14:03:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640786620000|2021-12-29 14:03:40|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|7
1640786630000|2021-12-29 14:03:50|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|11
1640786640000|2021-12-29 14:04:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|5
1640786670000|2021-12-29 14:04:30|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|6
1640786680000|2021-12-29 14:04:40|966.8|961.8|967.1|962.1|967.1|962.1|966.7|961.7|4
1640786690000|2021-12-29 14:04:50|967|962|966.8|961.8|967|962|966.8|961.8|2
1640786700000|2021-12-29 14:05:00|966.9|961.9|966.3|961.3|966.9|961.9|966.3|961.3|7
1640786730000|2021-12-29 14:05:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640786740000|2021-12-29 14:05:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640786750000|2021-12-29 14:05:50|967|962|967.2|962.2|967.2|962.2|967|962|3
1640786760000|2021-12-29 14:06:00|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|5
1640786770000|2021-12-29 14:06:10|966.8|961.8|966.9|961.9|966.9|961.9|966.7|961.7|12
1640786780000|2021-12-29 14:06:20|966.8|961.8|966.6|961.6|966.9|961.9|966.6|961.6|6
1640786790000|2021-12-29 14:06:30|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1640786800000|2021-12-29 14:06:40|966.9|961.9|967|962|967|962|966.9|961.9|4
1640786810000|2021-12-29 14:06:50|967.1|962.1|967|962|967.1|962.1|966.9|961.9|3
1640786820000|2021-12-29 14:07:00|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1640786830000|2021-12-29 14:07:10|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1640786840000|2021-12-29 14:07:20|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|8
1640786850000|2021-12-29 14:07:30|966.6|961.6|966.5|961.5|966.6|961.6|966.4|961.4|4
1640786860000|2021-12-29 14:07:40|966.4|961.4|966.3|961.3|966.5|961.5|966.3|961.3|5
1640786870000|2021-12-29 14:07:50|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1640786880000|2021-12-29 14:08:00|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1640786900000|2021-12-29 14:08:20|966.7|961.7|966.4|961.4|966.7|961.7|966.4|961.4|2
1640786910000|2021-12-29 14:08:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640786930000|2021-12-29 14:08:50|966.2|961.2|965.7|960.7|966.2|961.2|965.7|960.7|7
1640786940000|2021-12-29 14:09:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1640786950000|2021-12-29 14:09:10|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640786960000|2021-12-29 14:09:20|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1640786970000|2021-12-29 14:09:30|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1640786980000|2021-12-29 14:09:40|965.7|960.7|965.6|960.6|965.7|960.7|965.5|960.5|6
1640787000000|2021-12-29 14:10:00|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1640787020000|2021-12-29 14:10:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|7
1640787030000|2021-12-29 14:10:30|966|961|966.1|961.1|966.1|961.1|966|961|2
1640787040000|2021-12-29 14:10:40|966|961|966.3|961.3|966.4|961.4|966|961|9
1640787050000|2021-12-29 14:10:50|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|3
1640787060000|2021-12-29 14:11:00|966.3|961.3|966.6|961.6|966.6|961.6|966.3|961.3|4
1640787080000|2021-12-29 14:11:20|966.4|961.4|966.1|961.1|966.4|961.4|966.1|961.1|2
1640787090000|2021-12-29 14:11:30|966|961|966|961|966|961|966|961|1
1640787100000|2021-12-29 14:11:40|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1640787130000|2021-12-29 14:12:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640787140000|2021-12-29 14:12:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640787160000|2021-12-29 14:12:40|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1640787180000|2021-12-29 14:13:00|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640787190000|2021-12-29 14:13:10|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640787200000|2021-12-29 14:13:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640787220000|2021-12-29 14:13:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640787240000|2021-12-29 14:14:00|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1640787250000|2021-12-29 14:14:10|966.7|961.7|966.5|961.5|966.7|961.7|966.4|961.4|3
1640787280000|2021-12-29 14:14:40|966.4|961.4|966.6|961.6|966.7|961.7|966.4|961.4|4
1640787290000|2021-12-29 14:14:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640787310000|2021-12-29 14:15:10|966.7|961.7|966.8|961.8|966.9|961.9|966.7|961.7|3
1640787320000|2021-12-29 14:15:20|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1640787330000|2021-12-29 14:15:30|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1640787340000|2021-12-29 14:15:40|967|962|967.1|962.1|967.1|962.1|967|962|6
1640787350000|2021-12-29 14:15:50|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640787360000|2021-12-29 14:16:00|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1640787370000|2021-12-29 14:16:10|968|963|968.2|963.2|968.2|963.2|968|963|3
1640787380000|2021-12-29 14:16:20|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|4
1640787390000|2021-12-29 14:16:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640787400000|2021-12-29 14:16:40|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1640787410000|2021-12-29 14:16:50|968.3|963.3|968.7|963.7|968.7|963.7|968.3|963.3|2
1640787420000|2021-12-29 14:17:00|968.6|963.6|968|963|968.6|963.6|967.9|962.9|5
1640787430000|2021-12-29 14:17:10|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|6
1640787440000|2021-12-29 14:17:20|968|963|968|963|968|963|968|963|1
1640787450000|2021-12-29 14:17:30|967.9|962.9|968.2|963.2|968.2|963.2|967.9|962.9|10
1640787460000|2021-12-29 14:17:40|968|963|967.9|962.9|968|963|967.9|962.9|2
1640787470000|2021-12-29 14:17:50|968|963|967.8|962.8|968|963|967.7|962.7|9
1640787480000|2021-12-29 14:18:00|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|5
1640787490000|2021-12-29 14:18:10|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|6
1640787500000|2021-12-29 14:18:20|968|963|968.1|963.1|968.1|963.1|968|963|2
1640787510000|2021-12-29 14:18:30|968.3|963.3|968.5|963.5|968.6|963.6|968.3|963.3|5
1640787520000|2021-12-29 14:18:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640787530000|2021-12-29 14:18:50|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1640787540000|2021-12-29 14:19:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640787550000|2021-12-29 14:19:10|968.7|963.7|969.1|964.1|969.1|964.1|968.6|963.6|5
1640787560000|2021-12-29 14:19:20|969.2|964.2|969.7|964.7|969.7|964.7|969.2|964.2|3
1640787570000|2021-12-29 14:19:30|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|7
1640787580000|2021-12-29 14:19:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|14
1640787590000|2021-12-29 14:19:50|970|965|970.1|965.1|970.2|965.2|970|965|8
1640787600000|2021-12-29 14:20:00|970|965|970|965|970|965|970|965|1
1640787610000|2021-12-29 14:20:10|970.1|965.1|970.2|965.2|970.4|965.4|970.1|965.1|10
1640787620000|2021-12-29 14:20:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|9
1640787630000|2021-12-29 14:20:30|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|6
1640787650000|2021-12-29 14:20:50|970.5|965.5|971|966|971|966|970.5|965.5|4
1640787660000|2021-12-29 14:21:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640787670000|2021-12-29 14:21:10|971|966|971|966|971|966|971|966|1
1640787680000|2021-12-29 14:21:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640787690000|2021-12-29 14:21:30|971.5|966.5|971.5|966.5|971.6|966.6|971.4|966.4|5
1640787700000|2021-12-29 14:21:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640787710000|2021-12-29 14:21:50|971|966|971|966|971|966|971|966|1
1640787720000|2021-12-29 14:22:00|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|2
1640787740000|2021-12-29 14:22:20|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640787750000|2021-12-29 14:22:30|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|6
1640787760000|2021-12-29 14:22:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640787770000|2021-12-29 14:22:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640787780000|2021-12-29 14:23:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640787800000|2021-12-29 14:23:20|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1640787820000|2021-12-29 14:23:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640787830000|2021-12-29 14:23:50|970.4|965.4|970.7|965.7|970.8|965.8|970.4|965.4|7
1640787840000|2021-12-29 14:24:00|970.8|965.8|970|965|970.8|965.8|970|965|10
1640787860000|2021-12-29 14:24:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640787870000|2021-12-29 14:24:30|969.7|964.7|969.6|964.6|969.7|964.7|969.3|964.3|6
1640787880000|2021-12-29 14:24:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640787910000|2021-12-29 14:25:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|14
1640787920000|2021-12-29 14:25:20|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|5
1640787960000|2021-12-29 14:26:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640787970000|2021-12-29 14:26:10|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|7
1640787980000|2021-12-29 14:26:20|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|19
1640787990000|2021-12-29 14:26:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|40
1640788000000|2021-12-29 14:26:40|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|31
1640788010000|2021-12-29 14:26:50|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|35
1640788020000|2021-12-29 14:27:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|40
1640788030000|2021-12-29 14:27:10|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|41
1640788050000|2021-12-29 14:27:30|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|7
1640788060000|2021-12-29 14:27:40|969.4|964.4|969.9|964.9|969.9|964.9|969.4|964.4|18
1640788070000|2021-12-29 14:27:50|969.8|964.8|969.7|964.7|969.8|964.8|969.6|964.6|32
1640788080000|2021-12-29 14:28:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|18
1640788090000|2021-12-29 14:28:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|19
1640788100000|2021-12-29 14:28:20|969.9|964.9|969.6|964.6|969.9|964.9|969.6|964.6|11
1640788120000|2021-12-29 14:28:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|12
1640788130000|2021-12-29 14:28:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640788140000|2021-12-29 14:29:00|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640788150000|2021-12-29 14:29:10|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|3
1640788160000|2021-12-29 14:29:20|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1640788200000|2021-12-29 14:30:00|969|964|969.3|964.3|969.3|964.3|968.9|963.9|16
1640788210000|2021-12-29 14:30:10|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|6
1640788220000|2021-12-29 14:30:20|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|3
1640788230000|2021-12-29 14:30:30|969.6|964.6|969.5|964.5|969.6|964.6|969.4|964.4|8
1640788240000|2021-12-29 14:30:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640788250000|2021-12-29 14:30:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|11
1640788260000|2021-12-29 14:31:00|969.7|964.7|970.1|965.1|970.2|965.2|969.6|964.6|14
1640788270000|2021-12-29 14:31:10|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1640788280000|2021-12-29 14:31:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640788290000|2021-12-29 14:31:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640788300000|2021-12-29 14:31:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|10
1640788310000|2021-12-29 14:31:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1640788320000|2021-12-29 14:32:00|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640788330000|2021-12-29 14:32:10|970.5|965.5|970.4|965.4|970.5|965.5|970.3|965.3|6
1640788340000|2021-12-29 14:32:20|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640788350000|2021-12-29 14:32:30|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|3
1640788370000|2021-12-29 14:32:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640788380000|2021-12-29 14:33:00|970.2|965.2|971|966|971|966|970.2|965.2|12
1640788390000|2021-12-29 14:33:10|971.1|966.1|971.3|966.3|971.4|966.4|971.1|966.1|5
1640788400000|2021-12-29 14:33:20|971.5|966.5|972.4|967.4|972.4|967.4|971.5|966.5|7
1640788410000|2021-12-29 14:33:30|972.3|967.3|972.5|967.5|972.7|967.7|972.3|967.3|7
1640788420000|2021-12-29 14:33:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640788430000|2021-12-29 14:33:50|972.6|967.6|972.1|967.1|972.7|967.7|972|967|10
1640788440000|2021-12-29 14:34:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|8
1640788450000|2021-12-29 14:34:10|971.9|966.9|972.4|967.4|972.4|967.4|971.9|966.9|3
1640788460000|2021-12-29 14:34:20|972.5|967.5|972.9|967.9|972.9|967.9|972.5|967.5|4
1640788470000|2021-12-29 14:34:30|973|968|973.9|968.9|973.9|968.9|973|968|6
1640788480000|2021-12-29 14:34:40|973.8|968.8|974.2|969.2|974.3|969.3|973.7|968.7|12
1640788490000|2021-12-29 14:34:50|974.3|969.3|974.3|969.3|974.7|969.7|974.3|969.3|5
1640788500000|2021-12-29 14:35:00|974.2|969.2|974.5|969.5|974.6|969.6|973.1|968.1|17
1640788510000|2021-12-29 14:35:10|974.4|969.4|974.7|969.7|974.7|969.7|974.4|969.4|9
1640788520000|2021-12-29 14:35:20|974.8|969.8|974.4|969.4|974.9|969.9|974.3|969.3|8
1640788530000|2021-12-29 14:35:30|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|4
1640788540000|2021-12-29 14:35:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640788550000|2021-12-29 14:35:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640788560000|2021-12-29 14:36:00|975.7|970.7|976.3|971.3|976.4|971.4|975.7|970.7|13
1640788570000|2021-12-29 14:36:10|976.6|971.6|976.5|971.5|976.6|971.6|976.4|971.4|3
1640788580000|2021-12-29 14:36:20|976.1|971.1|975.6|970.6|976.4|971.4|975.6|970.6|14
1640788590000|2021-12-29 14:36:30|975.8|970.8|975.3|970.3|975.8|970.8|975.3|970.3|15
1640788600000|2021-12-29 14:36:40|975.2|970.2|975.2|970.2|975.4|970.4|975.2|970.2|7
1640788610000|2021-12-29 14:36:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640788620000|2021-12-29 14:37:00|975.3|970.3|974.5|969.5|975.3|970.3|974.5|969.5|10
1640788630000|2021-12-29 14:37:10|974.4|969.4|973.7|968.7|974.6|969.6|973.7|968.7|5
1640788640000|2021-12-29 14:37:20|973.9|968.9|974|969|974.1|969.1|973.9|968.9|6
1640788650000|2021-12-29 14:37:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640788660000|2021-12-29 14:37:40|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640788670000|2021-12-29 14:37:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640788680000|2021-12-29 14:38:00|973.7|968.7|973.8|968.8|974|969|973.7|968.7|8
1640788690000|2021-12-29 14:38:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640788700000|2021-12-29 14:38:20|974|969|974.1|969.1|974.1|969.1|974|969|2
1640788710000|2021-12-29 14:38:30|974|969|974.6|969.6|974.6|969.6|974|969|4
1640788740000|2021-12-29 14:39:00|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|19
1640788750000|2021-12-29 14:39:10|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|6
1640788760000|2021-12-29 14:39:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640788770000|2021-12-29 14:39:30|975|970|975.1|970.1|975.1|970.1|975|970|2
1640788780000|2021-12-29 14:39:40|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640788820000|2021-12-29 14:40:20|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|5
1640788830000|2021-12-29 14:40:30|975|970|974.3|969.3|975|970|974.3|969.3|5
1640788840000|2021-12-29 14:40:40|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1640788850000|2021-12-29 14:40:50|974|969|973.8|968.8|974|969|973.8|968.8|2
1640788860000|2021-12-29 14:41:00|973.7|968.7|973|968|973.7|968.7|973|968|6
1640788870000|2021-12-29 14:41:10|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|2
1640788880000|2021-12-29 14:41:20|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640788900000|2021-12-29 14:41:40|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|7
1640788910000|2021-12-29 14:41:50|974.5|969.5|974.3|969.3|974.5|969.5|974.3|969.3|6
1640788920000|2021-12-29 14:42:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|12
1640788930000|2021-12-29 14:42:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1640788940000|2021-12-29 14:42:20|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|7
1640788960000|2021-12-29 14:42:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640788970000|2021-12-29 14:42:50|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|12
1640788990000|2021-12-29 14:43:10|973.6|968.6|973.3|968.3|973.6|968.6|973.3|968.3|9
1640789000000|2021-12-29 14:43:20|973.4|968.4|972.8|967.8|973.4|968.4|972.7|967.7|5
1640789010000|2021-12-29 14:43:30|972.9|967.9|972.8|967.8|973|968|972.8|967.8|6
1640789020000|2021-12-29 14:43:40|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|3
1640789030000|2021-12-29 14:43:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1640789040000|2021-12-29 14:44:00|973|968|972.9|967.9|973|968|972.9|967.9|8
1640789050000|2021-12-29 14:44:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|9
1640789060000|2021-12-29 14:44:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|4
1640789070000|2021-12-29 14:44:30|972.3|967.3|972|967|972.3|967.3|972|967|3
1640789080000|2021-12-29 14:44:40|972.1|967.1|971.5|966.5|972.1|967.1|971.4|966.4|9
1640789090000|2021-12-29 14:44:50|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|2
1640789100000|2021-12-29 14:45:00|971.7|966.7|972.1|967.1|972.2|967.2|971.7|966.7|9
1640789110000|2021-12-29 14:45:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640789120000|2021-12-29 14:45:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|8
1640789130000|2021-12-29 14:45:30|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640789150000|2021-12-29 14:45:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640789160000|2021-12-29 14:46:00|971.7|966.7|971.1|966.1|971.8|966.8|971.1|966.1|24
1640789170000|2021-12-29 14:46:10|971|966|970.7|965.7|971|966|970.6|965.6|10
1640789180000|2021-12-29 14:46:20|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|8
1640789190000|2021-12-29 14:46:30|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|7
1640789200000|2021-12-29 14:46:40|970.9|965.9|970.9|965.9|971.1|966.1|970.9|965.9|5
1640789210000|2021-12-29 14:46:50|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|7
1640789220000|2021-12-29 14:47:00|970.6|965.6|970.4|965.4|970.6|965.6|970.3|965.3|22
1640789230000|2021-12-29 14:47:10|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|5
1640789240000|2021-12-29 14:47:20|970.6|965.6|970.5|965.5|970.7|965.7|970.5|965.5|6
1640789250000|2021-12-29 14:47:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640789260000|2021-12-29 14:47:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|18
1640789270000|2021-12-29 14:47:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|13
1640789280000|2021-12-29 14:48:00|970.8|965.8|971.1|966.1|971.1|966.1|970.8|965.8|10
1640789290000|2021-12-29 14:48:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640789300000|2021-12-29 14:48:20|970.9|965.9|971.2|966.2|971.2|966.2|970.9|965.9|4
1640789310000|2021-12-29 14:48:30|971.4|966.4|971.4|966.4|971.4|966.4|971.2|966.2|5
1640789320000|2021-12-29 14:48:40|971.5|966.5|971.9|966.9|971.9|966.9|971.5|966.5|4
1640789330000|2021-12-29 14:48:50|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|5
1640789340000|2021-12-29 14:49:00|972|967|972.3|967.3|972.3|967.3|972|967|8
1640789350000|2021-12-29 14:49:10|972.4|967.4|972.5|967.5|972.6|967.6|972.3|967.3|12
1640789360000|2021-12-29 14:49:20|972.6|967.6|974|969|974|969|972.6|967.6|22
1640789370000|2021-12-29 14:49:30|974.4|969.4|973.9|968.9|974.5|969.5|973.8|968.8|8
1640789380000|2021-12-29 14:49:40|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|4
1640789390000|2021-12-29 14:49:50|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640789400000|2021-12-29 14:50:00|974.3|969.3|973.3|968.3|974.3|969.3|973.1|968.1|11
1640789410000|2021-12-29 14:50:10|973.1|968.1|972.7|967.7|973.2|968.2|972.7|967.7|7
1640789420000|2021-12-29 14:50:20|972.9|967.9|973|968|973|968|972.9|967.9|10
1640789430000|2021-12-29 14:50:30|973.2|968.2|972.9|967.9|973.2|968.2|972.8|967.8|9
1640789440000|2021-12-29 14:50:40|972.8|967.8|972.6|967.6|972.9|967.9|972.6|967.6|5
1640789450000|2021-12-29 14:50:50|972.7|967.7|972|967|972.7|967.7|971.5|966.5|14
1640789460000|2021-12-29 14:51:00|972.1|967.1|972|967|972.1|967.1|971.7|966.7|15
1640789470000|2021-12-29 14:51:10|971.9|966.9|972.4|967.4|972.4|967.4|971.9|966.9|4
1640789480000|2021-12-29 14:51:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|12
1640789490000|2021-12-29 14:51:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|3
1640789500000|2021-12-29 14:51:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640789510000|2021-12-29 14:51:50|972.3|967.3|972.6|967.6|972.7|967.7|972.2|967.2|8
1640789520000|2021-12-29 14:52:00|972.7|967.7|972.9|967.9|972.9|967.9|972.6|967.6|9
1640789530000|2021-12-29 14:52:10|973|968|973.4|968.4|973.4|968.4|973|968|3
1640789540000|2021-12-29 14:52:20|973.3|968.3|973|968|973.3|968.3|973|968|5
1640789570000|2021-12-29 14:52:50|973.1|968.1|973.4|968.4|973.5|968.5|973.1|968.1|9
1640789580000|2021-12-29 14:53:00|973.5|968.5|973.6|968.6|973.7|968.7|973.4|968.4|12
1640789590000|2021-12-29 14:53:10|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|3
1640789610000|2021-12-29 14:53:30|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|9
1640789630000|2021-12-29 14:53:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1640789640000|2021-12-29 14:54:00|973.7|968.7|974.1|969.1|974.1|969.1|973.7|968.7|2
1640789650000|2021-12-29 14:54:10|974|969|973.9|968.9|974.1|969.1|973.9|968.9|8
1640789660000|2021-12-29 14:54:20|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640789670000|2021-12-29 14:54:30|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1640789680000|2021-12-29 14:54:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640789690000|2021-12-29 14:54:50|973|968|972.4|967.4|973|968|972.4|967.4|6
1640789700000|2021-12-29 14:55:00|972.6|967.6|972.2|967.2|972.8|967.8|972.2|967.2|15
1640789710000|2021-12-29 14:55:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|4
1640789720000|2021-12-29 14:55:20|972.3|967.3|972.8|967.8|972.8|967.8|972.3|967.3|13
1640789730000|2021-12-29 14:55:30|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|5
1640789740000|2021-12-29 14:55:40|972.8|967.8|973.2|968.2|973.3|968.3|972.8|967.8|4
1640789750000|2021-12-29 14:55:50|973.4|968.4|973.2|968.2|973.4|968.4|973.1|968.1|5
1640789760000|2021-12-29 14:56:00|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1640789770000|2021-12-29 14:56:10|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1640789780000|2021-12-29 14:56:20|973.2|968.2|973.2|968.2|973.3|968.3|973.1|968.1|15
1640789790000|2021-12-29 14:56:30|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|10
1640789800000|2021-12-29 14:56:40|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|7
1640789810000|2021-12-29 14:56:50|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|9
1640789820000|2021-12-29 14:57:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|10
1640789840000|2021-12-29 14:57:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640789850000|2021-12-29 14:57:30|974|969|973.7|968.7|974|969|973.7|968.7|12
1640789860000|2021-12-29 14:57:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640789870000|2021-12-29 14:57:50|973.3|968.3|973.3|968.3|973.3|968.3|973.1|968.1|4
1640789880000|2021-12-29 14:58:00|973.2|968.2|973.6|968.6|973.6|968.6|973.2|968.2|6
1640789890000|2021-12-29 14:58:10|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|7
1640789910000|2021-12-29 14:58:30|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|4
1640789920000|2021-12-29 14:58:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|4
1640789940000|2021-12-29 14:59:00|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|11
1640789950000|2021-12-29 14:59:10|973.3|968.3|973.1|968.1|973.4|968.4|973.1|968.1|3
1640789970000|2021-12-29 14:59:30|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|5
1640789980000|2021-12-29 14:59:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640789990000|2021-12-29 14:59:50|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|4
1640790000000|2021-12-29 15:00:00|972.1|967.1|971.8|966.8|972.1|967.1|971.3|966.3|7
1640790010000|2021-12-29 15:00:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640790020000|2021-12-29 15:00:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640790030000|2021-12-29 15:00:30|972.4|967.4|972.5|967.5|972.6|967.6|972.3|967.3|7
1640790040000|2021-12-29 15:00:40|972.6|967.6|972.9|967.9|973|968|972.5|967.5|23
1640790050000|2021-12-29 15:00:50|973|968|973.3|968.3|973.3|968.3|972.9|967.9|13
1640790060000|2021-12-29 15:01:00|973.5|968.5|972.9|967.9|973.6|968.6|972.9|967.9|18
1640790070000|2021-12-29 15:01:10|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|3
1640790080000|2021-12-29 15:01:20|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|9
1640790090000|2021-12-29 15:01:30|972.8|967.8|972.7|967.7|972.9|967.9|972.7|967.7|6
1640790100000|2021-12-29 15:01:40|972.5|967.5|972.1|967.1|972.5|967.5|972.1|967.1|7
1640790110000|2021-12-29 15:01:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640790120000|2021-12-29 15:02:00|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1640790130000|2021-12-29 15:02:10|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|14
1640790140000|2021-12-29 15:02:20|972.2|967.2|972.5|967.5|972.5|967.5|972.1|967.1|10
1640790150000|2021-12-29 15:02:30|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|9
1640790160000|2021-12-29 15:02:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640790170000|2021-12-29 15:02:50|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|5
1640790180000|2021-12-29 15:03:00|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640790190000|2021-12-29 15:03:10|972.8|967.8|972.6|967.6|972.9|967.9|972.6|967.6|5
1640790200000|2021-12-29 15:03:20|972.7|967.7|971.3|966.3|972.7|967.7|971.3|966.3|12
1640790210000|2021-12-29 15:03:30|971.7|966.7|971.8|966.8|972.1|967.1|971.7|966.7|13
1640790220000|2021-12-29 15:03:40|971.9|966.9|972|967|972.2|967.2|971.9|966.9|12
1640790230000|2021-12-29 15:03:50|971.9|966.9|971.8|966.8|971.9|966.9|971.7|966.7|14
1640790240000|2021-12-29 15:04:00|971.7|966.7|971.5|966.5|972.1|967.1|971.4|966.4|18
1640790250000|2021-12-29 15:04:10|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|7
1640790260000|2021-12-29 15:04:20|971.6|966.6|971.6|966.6|971.7|966.7|971.5|966.5|9
1640790270000|2021-12-29 15:04:30|971.7|966.7|972|967|972|967|971.7|966.7|3
1640790280000|2021-12-29 15:04:40|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|14
1640790290000|2021-12-29 15:04:50|972.3|967.3|972.3|967.3|972.3|967.3|972.1|967.1|24
1640790300000|2021-12-29 15:05:00|972.4|967.4|973.1|968.1|973.2|968.2|972.2|967.2|18
1640790310000|2021-12-29 15:05:10|973|968|973.4|968.4|973.4|968.4|972.9|967.9|8
1640790320000|2021-12-29 15:05:20|973.5|968.5|973.5|968.5|973.6|968.6|973.3|968.3|10
1640790340000|2021-12-29 15:05:40|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|7
1640790350000|2021-12-29 15:05:50|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|13
1640790360000|2021-12-29 15:06:00|974|969|974.1|969.1|974.1|969.1|973.9|968.9|13
1640790370000|2021-12-29 15:06:10|974|969|974|969|974.1|969.1|974|969|5
1640790380000|2021-12-29 15:06:20|973.9|968.9|973.5|968.5|973.9|968.9|973.5|968.5|11
1640790390000|2021-12-29 15:06:30|973.6|968.6|973.8|968.8|973.8|968.8|973.5|968.5|6
1640790400000|2021-12-29 15:06:40|973.9|968.9|973.9|968.9|974.1|969.1|973.9|968.9|5
1640790410000|2021-12-29 15:06:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640790420000|2021-12-29 15:07:00|973.8|968.8|974.1|969.1|974.5|969.5|973.8|968.8|18
1640790430000|2021-12-29 15:07:10|974.2|969.2|974.7|969.7|974.7|969.7|974.2|969.2|5
1640790440000|2021-12-29 15:07:20|974.8|969.8|975.2|970.2|975.2|970.2|974.8|969.8|3
1640790450000|2021-12-29 15:07:30|975.4|970.4|975.8|970.8|975.8|970.8|975.4|970.4|9
1640790460000|2021-12-29 15:07:40|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|6
1640790470000|2021-12-29 15:07:50|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|8
1640790480000|2021-12-29 15:08:00|975.1|970.1|975.4|970.4|975.6|970.6|974.9|969.9|10
1640790500000|2021-12-29 15:08:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640790510000|2021-12-29 15:08:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640790520000|2021-12-29 15:08:40|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|4
1640790530000|2021-12-29 15:08:50|976|971|976|971|976.2|971.2|975.9|970.9|14
1640790540000|2021-12-29 15:09:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640790550000|2021-12-29 15:09:10|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640790560000|2021-12-29 15:09:20|975.7|970.7|975.1|970.1|975.8|970.8|975.1|970.1|8
1640790580000|2021-12-29 15:09:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640790600000|2021-12-29 15:10:00|975.5|970.5|975.4|970.4|975.7|970.7|975.4|970.4|8
1640790610000|2021-12-29 15:10:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640790620000|2021-12-29 15:10:20|975|970|974.8|969.8|975|970|974.8|969.8|2
1640790630000|2021-12-29 15:10:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640790640000|2021-12-29 15:10:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640790650000|2021-12-29 15:10:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640790660000|2021-12-29 15:11:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640790670000|2021-12-29 15:11:10|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640790680000|2021-12-29 15:11:20|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|3
1640790690000|2021-12-29 15:11:30|974|969|974|969|974|969|974|969|1
1640790700000|2021-12-29 15:11:40|973.9|968.9|973.6|968.6|974|969|973.6|968.6|8
1640790710000|2021-12-29 15:11:50|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|13
1640790720000|2021-12-29 15:12:00|973.6|968.6|974.1|969.1|974.1|969.1|973.6|968.6|4
1640790730000|2021-12-29 15:12:10|974|969|974|969|974|969|974|969|1
1640790750000|2021-12-29 15:12:30|973.8|968.8|973.4|968.4|973.8|968.8|973.4|968.4|5
1640790760000|2021-12-29 15:12:40|973|968|972.9|967.9|973|968|972.4|967.4|10
1640790770000|2021-12-29 15:12:50|972.8|967.8|972|967|972.8|967.8|971.9|966.9|8
1640790780000|2021-12-29 15:13:00|972.1|967.1|972.5|967.5|972.5|967.5|972.1|967.1|5
1640790790000|2021-12-29 15:13:10|972.1|967.1|972|967|972.1|967.1|972|967|6
1640790810000|2021-12-29 15:13:30|972.1|967.1|972.4|967.4|972.4|967.4|972|967|5
1640790820000|2021-12-29 15:13:40|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|2
1640790830000|2021-12-29 15:13:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640790840000|2021-12-29 15:14:00|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|2
1640790850000|2021-12-29 15:14:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640790890000|2021-12-29 15:14:50|973.3|968.3|972.7|967.7|973.3|968.3|972.7|967.7|4
1640790900000|2021-12-29 15:15:00|972.5|967.5|972.4|967.4|972.7|967.7|972.3|967.3|15
1640790910000|2021-12-29 15:15:10|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|17
1640790930000|2021-12-29 15:15:30|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640790940000|2021-12-29 15:15:40|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1640790950000|2021-12-29 15:15:50|972.3|967.3|971.8|966.8|972.4|967.4|971.8|966.8|4
1640790960000|2021-12-29 15:16:00|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1640790970000|2021-12-29 15:16:10|972|967|972.4|967.4|972.5|967.5|972|967|3
1640790980000|2021-12-29 15:16:20|972.5|967.5|972.3|967.3|972.5|967.5|972.3|967.3|3
1640790990000|2021-12-29 15:16:30|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|15
1640791000000|2021-12-29 15:16:40|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|10
1640791010000|2021-12-29 15:16:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1640791020000|2021-12-29 15:17:00|972.1|967.1|972.1|967.1|972.2|967.2|971.9|966.9|7
1640791030000|2021-12-29 15:17:10|972|967|971.8|966.8|972.1|967.1|971.7|966.7|6
1640791040000|2021-12-29 15:17:20|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|9
1640791050000|2021-12-29 15:17:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640791060000|2021-12-29 15:17:40|971|966|971.1|966.1|971.1|966.1|970.9|965.9|3
1640791070000|2021-12-29 15:17:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1640791080000|2021-12-29 15:18:00|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|6
1640791090000|2021-12-29 15:18:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|5
1640791100000|2021-12-29 15:18:20|971.7|966.7|972.1|967.1|972.1|967.1|971.7|966.7|2
1640791110000|2021-12-29 15:18:30|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640791120000|2021-12-29 15:18:40|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640791130000|2021-12-29 15:18:50|972.6|967.6|972.5|967.5|972.7|967.7|972.5|967.5|8
1640791140000|2021-12-29 15:19:00|972.6|967.6|973.2|968.2|973.3|968.3|972.6|967.6|8
1640791150000|2021-12-29 15:19:10|973.1|968.1|972.7|967.7|973.1|968.1|972.7|967.7|7
1640791160000|2021-12-29 15:19:20|972.8|967.8|973|968|973|968|972.8|967.8|3
1640791170000|2021-12-29 15:19:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640791180000|2021-12-29 15:19:40|973|968|973|968|973|968|973|968|1
1640791190000|2021-12-29 15:19:50|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1640791200000|2021-12-29 15:20:00|973|968|973.1|968.1|973.2|968.2|972.9|967.9|14
1640791210000|2021-12-29 15:20:10|973|968|973|968|973|968|972.9|967.9|7
1640791220000|2021-12-29 15:20:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640791230000|2021-12-29 15:20:30|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640791240000|2021-12-29 15:20:40|973.2|968.2|973.6|968.6|973.7|968.7|973.2|968.2|4
1640791250000|2021-12-29 15:20:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640791260000|2021-12-29 15:21:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|7
1640791280000|2021-12-29 15:21:20|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|7
1640791290000|2021-12-29 15:21:30|973.7|968.7|973.2|968.2|973.7|968.7|973.2|968.2|6
1640791320000|2021-12-29 15:22:00|973.1|968.1|973|968|973.1|968.1|973|968|2
1640791330000|2021-12-29 15:22:10|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1640791340000|2021-12-29 15:22:20|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640791350000|2021-12-29 15:22:30|972.6|967.6|972.6|967.6|972.7|967.7|972.6|967.6|5
1640791360000|2021-12-29 15:22:40|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1640791370000|2021-12-29 15:22:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640791380000|2021-12-29 15:23:00|972|967|972.1|967.1|972.1|967.1|972|967|2
1640791420000|2021-12-29 15:23:40|972|967|971.9|966.9|972|967|971.8|966.8|4
1640791430000|2021-12-29 15:23:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640791450000|2021-12-29 15:24:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640791460000|2021-12-29 15:24:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640791480000|2021-12-29 15:24:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640791510000|2021-12-29 15:25:10|971.7|966.7|971.3|966.3|971.7|966.7|971.3|966.3|3
1640791520000|2021-12-29 15:25:20|971.2|966.2|970.5|965.5|971.2|966.2|970.4|965.4|7
1640791530000|2021-12-29 15:25:30|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1640791540000|2021-12-29 15:25:40|970.5|965.5|970.2|965.2|970.5|965.5|970.1|965.1|13
1640791550000|2021-12-29 15:25:50|970.3|965.3|970.6|965.6|970.6|965.6|970.2|965.2|6
1640791560000|2021-12-29 15:26:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|7
1640791570000|2021-12-29 15:26:10|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|2
1640791590000|2021-12-29 15:26:30|969.8|964.8|969.6|964.6|970|965|969.5|964.5|10
1640791600000|2021-12-29 15:26:40|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|16
1640791610000|2021-12-29 15:26:50|969.7|964.7|970|965|970|965|969.7|964.7|10
1640791620000|2021-12-29 15:27:00|969.9|964.9|970.7|965.7|970.7|965.7|969.9|964.9|12
1640791630000|2021-12-29 15:27:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640791640000|2021-12-29 15:27:20|970.7|965.7|970.2|965.2|970.7|965.7|970.2|965.2|3
1640791650000|2021-12-29 15:27:30|970.1|965.1|970.4|965.4|970.4|965.4|969.8|964.8|10
1640791660000|2021-12-29 15:27:40|970.3|965.3|970.6|965.6|970.7|965.7|970.3|965.3|4
1640791670000|2021-12-29 15:27:50|970.5|965.5|970.2|965.2|970.5|965.5|970.2|965.2|4
1640791680000|2021-12-29 15:28:00|970.3|965.3|970.6|965.6|970.8|965.8|970.3|965.3|9
1640791690000|2021-12-29 15:28:10|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1640791700000|2021-12-29 15:28:20|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|2
1640791710000|2021-12-29 15:28:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640791720000|2021-12-29 15:28:40|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|5
1640791730000|2021-12-29 15:28:50|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|5
1640791740000|2021-12-29 15:29:00|971.3|966.3|971.4|966.4|971.4|966.4|971.2|966.2|8
1640791750000|2021-12-29 15:29:10|971.5|966.5|970.8|965.8|971.5|966.5|970.8|965.8|5
1640791760000|2021-12-29 15:29:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640791770000|2021-12-29 15:29:30|970.5|965.5|971|966|971|966|970.5|965.5|5
1640791780000|2021-12-29 15:29:40|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|3
1640791790000|2021-12-29 15:29:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1640791800000|2021-12-29 15:30:00|970.9|965.9|971.2|966.2|972|967|970.9|965.9|18
1640791810000|2021-12-29 15:30:10|971.1|966.1|970.9|965.9|971.2|966.2|970.9|965.9|18
1640791820000|2021-12-29 15:30:20|971|966|970.6|965.6|971|966|970.6|965.6|5
1640791830000|2021-12-29 15:30:30|971|966|971.1|966.1|971.4|966.4|971|966|16
1640791840000|2021-12-29 15:30:40|971.2|966.2|971.7|966.7|971.7|966.7|971.2|966.2|12
1640791850000|2021-12-29 15:30:50|971.8|966.8|972.2|967.2|972.2|967.2|971.8|966.8|12
1640791860000|2021-12-29 15:31:00|972.1|967.1|972.6|967.6|972.6|967.6|972.1|967.1|12
1640791870000|2021-12-29 15:31:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640791880000|2021-12-29 15:31:20|972.7|967.7|973.2|968.2|973.3|968.3|972.7|967.7|12
1640791890000|2021-12-29 15:31:30|973.3|968.3|973.6|968.6|973.6|968.6|973.3|968.3|3
1640791900000|2021-12-29 15:31:40|973.7|968.7|973.9|968.9|973.9|968.9|973.6|968.6|7
1640791910000|2021-12-29 15:31:50|974|969|974.3|969.3|974.3|969.3|973.9|968.9|7
1640791920000|2021-12-29 15:32:00|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|3
1640791930000|2021-12-29 15:32:10|974.3|969.3|974.8|969.8|974.8|969.8|974.3|969.3|5
1640791940000|2021-12-29 15:32:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1640791950000|2021-12-29 15:32:30|974.7|969.7|974.5|969.5|974.8|969.8|974.5|969.5|4
1640791960000|2021-12-29 15:32:40|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|3
1640791980000|2021-12-29 15:33:00|974|969|974.5|969.5|974.5|969.5|974|969|16
1640791990000|2021-12-29 15:33:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|14
1640792000000|2021-12-29 15:33:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|10
1640792010000|2021-12-29 15:33:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640792020000|2021-12-29 15:33:40|974.6|969.6|974.5|969.5|974.9|969.9|974.5|969.5|8
1640792040000|2021-12-29 15:34:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640792050000|2021-12-29 15:34:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640792060000|2021-12-29 15:34:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|3
1640792070000|2021-12-29 15:34:30|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|6
1640792080000|2021-12-29 15:34:40|974.4|969.4|974.9|969.9|974.9|969.9|974.4|969.4|6
1640792090000|2021-12-29 15:34:50|975|970|975|970|975.1|970.1|975|970|7
1640792100000|2021-12-29 15:35:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1640792110000|2021-12-29 15:35:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640792120000|2021-12-29 15:35:20|975|970|974.8|969.8|975|970|974.7|969.7|6
1640792130000|2021-12-29 15:35:30|974.9|969.9|975|970|975|970|974.9|969.9|8
1640792140000|2021-12-29 15:35:40|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640792150000|2021-12-29 15:35:50|974.9|969.9|974.2|969.2|974.9|969.9|974.2|969.2|5
1640792170000|2021-12-29 15:36:10|974.1|969.1|974|969|974.1|969.1|974|969|4
1640792180000|2021-12-29 15:36:20|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|4
1640792190000|2021-12-29 15:36:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640792200000|2021-12-29 15:36:40|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640792210000|2021-12-29 15:36:50|973.3|968.3|974|969|974.1|969.1|973.3|968.3|9
1640792220000|2021-12-29 15:37:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640792230000|2021-12-29 15:37:10|974.2|969.2|973.2|968.2|974.2|969.2|973.2|968.2|11
1640792240000|2021-12-29 15:37:20|973.3|968.3|973.8|968.8|973.9|968.9|973.2|968.2|6
1640792250000|2021-12-29 15:37:30|973.9|968.9|974|969|974.2|969.2|973.8|968.8|7
1640792260000|2021-12-29 15:37:40|973.2|968.2|973.5|968.5|973.5|968.5|973.1|968.1|5
1640792270000|2021-12-29 15:37:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640792280000|2021-12-29 15:38:00|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|7
1640792290000|2021-12-29 15:38:10|973.5|968.5|972.6|967.6|974.6|969.6|972.6|967.6|12
1640792300000|2021-12-29 15:38:20|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|2
1640792310000|2021-12-29 15:38:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640792320000|2021-12-29 15:38:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640792340000|2021-12-29 15:39:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640792350000|2021-12-29 15:39:10|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|7
1640792370000|2021-12-29 15:39:30|972.5|967.5|972.2|967.2|972.5|967.5|972.2|967.2|2
1640792380000|2021-12-29 15:39:40|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|4
1640792390000|2021-12-29 15:39:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640792400000|2021-12-29 15:40:00|972.9|967.9|973.4|968.4|973.4|968.4|972.9|967.9|5
1640792410000|2021-12-29 15:40:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640792420000|2021-12-29 15:40:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640792430000|2021-12-29 15:40:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640792470000|2021-12-29 15:41:10|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640792480000|2021-12-29 15:41:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640792500000|2021-12-29 15:41:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640792510000|2021-12-29 15:41:50|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|11
1640792520000|2021-12-29 15:42:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640792530000|2021-12-29 15:42:10|974|969|974|969|974|969|974|969|1
1640792540000|2021-12-29 15:42:20|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640792550000|2021-12-29 15:42:30|974.1|969.1|974|969|974.1|969.1|973.9|968.9|4
1640792560000|2021-12-29 15:42:40|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|2
1640792570000|2021-12-29 15:42:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|8
1640792580000|2021-12-29 15:43:00|974.2|969.2|974.7|969.7|974.7|969.7|974.1|969.1|6
1640792590000|2021-12-29 15:43:10|974.8|969.8|975.2|970.2|975.2|970.2|974.8|969.8|3
1640792600000|2021-12-29 15:43:20|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640792610000|2021-12-29 15:43:30|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|3
1640792620000|2021-12-29 15:43:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1640792630000|2021-12-29 15:43:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1640792640000|2021-12-29 15:44:00|975|970|975.2|970.2|975.2|970.2|975|970|3
1640792650000|2021-12-29 15:44:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640792660000|2021-12-29 15:44:20|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640792680000|2021-12-29 15:44:40|975.1|970.1|974.7|969.7|975.1|970.1|974.7|969.7|3
1640792690000|2021-12-29 15:44:50|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1640792700000|2021-12-29 15:45:00|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|9
1640792710000|2021-12-29 15:45:10|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640792720000|2021-12-29 15:45:20|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|5
1640792740000|2021-12-29 15:45:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640792760000|2021-12-29 15:46:00|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640792770000|2021-12-29 15:46:10|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640792780000|2021-12-29 15:46:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640792810000|2021-12-29 15:46:50|974.7|969.7|975.4|970.4|975.4|970.4|974.7|969.7|4
1640792840000|2021-12-29 15:47:20|975.7|970.7|975.8|970.8|975.8|970.8|975.6|970.6|6
1640792850000|2021-12-29 15:47:30|975.7|970.7|975.6|970.6|975.8|970.8|975.5|970.5|5
1640792860000|2021-12-29 15:47:40|975.5|970.5|975.6|970.6|975.7|970.7|975.5|970.5|4
1640792870000|2021-12-29 15:47:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640792900000|2021-12-29 15:48:20|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|11
1640792910000|2021-12-29 15:48:30|975.8|970.8|976|971|976|971|975.7|970.7|8
1640792930000|2021-12-29 15:48:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640792940000|2021-12-29 15:49:00|976.3|971.3|976.3|971.3|976.3|971.3|976.1|971.1|11
1640792950000|2021-12-29 15:49:10|976.2|971.2|976.3|971.3|976.4|971.4|976.2|971.2|4
1640792960000|2021-12-29 15:49:20|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|12
1640792970000|2021-12-29 15:49:30|976.4|971.4|976.6|971.6|976.6|971.6|976.4|971.4|2
1640792980000|2021-12-29 15:49:40|976.7|971.7|977.2|972.2|977.2|972.2|976.7|971.7|5
1640792990000|2021-12-29 15:49:50|977.3|972.3|977.4|972.4|977.5|972.5|977.3|972.3|4
1640793000000|2021-12-29 15:50:00|977.3|972.3|976.6|971.6|977.4|972.4|976.3|971.3|11
1640793020000|2021-12-29 15:50:20|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640793030000|2021-12-29 15:50:30|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|5
1640793040000|2021-12-29 15:50:40|976.4|971.4|975.5|970.5|976.4|971.4|975.5|970.5|10
1640793050000|2021-12-29 15:50:50|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|11
1640793070000|2021-12-29 15:51:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640793080000|2021-12-29 15:51:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|6
1640793110000|2021-12-29 15:51:50|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640793120000|2021-12-29 15:52:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640793140000|2021-12-29 15:52:20|975|970|975|970|975|970|975|970|1
1640793150000|2021-12-29 15:52:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640793160000|2021-12-29 15:52:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640793170000|2021-12-29 15:52:50|974.2|969.2|974|969|974.2|969.2|974|969|2
1640793180000|2021-12-29 15:53:00|973.9|968.9|973.4|968.4|974|969|973.4|968.4|11
1640793190000|2021-12-29 15:53:10|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|8
1640793200000|2021-12-29 15:53:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640793210000|2021-12-29 15:53:30|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|9
1640793220000|2021-12-29 15:53:40|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|9
1640793230000|2021-12-29 15:53:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1640793240000|2021-12-29 15:54:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640793250000|2021-12-29 15:54:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640793260000|2021-12-29 15:54:20|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|7
1640793270000|2021-12-29 15:54:30|973.8|968.8|974.2|969.2|974.2|969.2|973.8|968.8|4
1640793280000|2021-12-29 15:54:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640793290000|2021-12-29 15:54:50|974.4|969.4|974.5|969.5|974.6|969.6|974.4|969.4|3
1640793300000|2021-12-29 15:55:00|974.6|969.6|974.8|969.8|974.8|969.8|974.5|969.5|9
1640793330000|2021-12-29 15:55:30|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|5
1640793350000|2021-12-29 15:55:50|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640793360000|2021-12-29 15:56:00|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|9
1640793370000|2021-12-29 15:56:10|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|4
1640793380000|2021-12-29 15:56:20|974|969|973.6|968.6|974|969|973.6|968.6|7
1640793390000|2021-12-29 15:56:30|973.7|968.7|973.6|968.6|973.7|968.7|973.5|968.5|6
1640793400000|2021-12-29 15:56:40|973.5|968.5|973.6|968.6|973.7|968.7|973.5|968.5|6
1640793410000|2021-12-29 15:56:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640793420000|2021-12-29 15:57:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640793430000|2021-12-29 15:57:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1640793440000|2021-12-29 15:57:20|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|2
1640793450000|2021-12-29 15:57:30|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1640793460000|2021-12-29 15:57:40|973.1|968.1|973|968|973.1|968.1|972.8|967.8|4
1640793470000|2021-12-29 15:57:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640793480000|2021-12-29 15:58:00|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640793520000|2021-12-29 15:58:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640793530000|2021-12-29 15:58:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1640793540000|2021-12-29 15:59:00|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1640793550000|2021-12-29 15:59:10|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|12
1640793560000|2021-12-29 15:59:20|973.3|968.3|972.5|967.5|973.4|968.4|972.5|967.5|8
1640793570000|2021-12-29 15:59:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640793580000|2021-12-29 15:59:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640793590000|2021-12-29 15:59:50|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|9
1640793600000|2021-12-29 16:00:00|972.5|967.5|973.4|968.4|973.4|968.4|972.4|967.4|9
1640793610000|2021-12-29 16:00:10|973.5|968.5|973.5|968.5|973.5|968.5|973.1|968.1|14
1640793620000|2021-12-29 16:00:20|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|14
1640793630000|2021-12-29 16:00:30|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640793640000|2021-12-29 16:00:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640793660000|2021-12-29 16:01:00|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1640793670000|2021-12-29 16:01:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640793700000|2021-12-29 16:01:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640793710000|2021-12-29 16:01:50|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|10
1640793730000|2021-12-29 16:02:10|974|969|974.4|969.4|974.4|969.4|974|969|11
1640793740000|2021-12-29 16:02:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640793750000|2021-12-29 16:02:30|974|969|974|969|974.2|969.2|973.9|968.9|10
1640793760000|2021-12-29 16:02:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640793770000|2021-12-29 16:02:50|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|4
1640793780000|2021-12-29 16:03:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|5
1640793790000|2021-12-29 16:03:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|4
1640793800000|2021-12-29 16:03:20|974.9|969.9|974.9|969.9|975|970|974.8|969.8|9
1640793840000|2021-12-29 16:04:00|975|970|974.9|969.9|975|970|974.8|969.8|4
1640793860000|2021-12-29 16:04:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640793870000|2021-12-29 16:04:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640793880000|2021-12-29 16:04:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640793890000|2021-12-29 16:04:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1640793900000|2021-12-29 16:05:00|975.1|970.1|975.1|970.1|975.1|970.1|975|970|7
1640793920000|2021-12-29 16:05:20|975.9|970.9|976.2|971.2|976.2|971.2|975.9|970.9|4
1640793930000|2021-12-29 16:05:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640793940000|2021-12-29 16:05:40|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|8
1640793960000|2021-12-29 16:06:00|975.7|970.7|975.8|970.8|975.8|970.8|975.5|970.5|6
1640793970000|2021-12-29 16:06:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1640793980000|2021-12-29 16:06:20|975.9|970.9|975.7|970.7|975.9|970.9|975.6|970.6|7
1640793990000|2021-12-29 16:06:30|975.6|970.6|975.5|970.5|975.8|970.8|975.5|970.5|6
1640794000000|2021-12-29 16:06:40|975.4|970.4|975.5|970.5|975.5|970.5|975.2|970.2|8
1640794010000|2021-12-29 16:06:50|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|4
1640794020000|2021-12-29 16:07:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|8
1640794030000|2021-12-29 16:07:10|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|3
1640794070000|2021-12-29 16:07:50|975.8|970.8|976.2|971.2|976.2|971.2|975.7|970.7|4
1640794080000|2021-12-29 16:08:00|976.1|971.1|976.4|971.4|976.5|971.5|976.1|971.1|6
1640794090000|2021-12-29 16:08:10|976.5|971.5|977.1|972.1|977.1|972.1|976.4|971.4|9
1640794100000|2021-12-29 16:08:20|977|972|977.1|972.1|977.2|972.2|977|972|6
1640794110000|2021-12-29 16:08:30|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|8
1640794120000|2021-12-29 16:08:40|977.3|972.3|976.7|971.7|977.3|972.3|976.7|971.7|4
1640794130000|2021-12-29 16:08:50|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640794140000|2021-12-29 16:09:00|977|972|977.1|972.1|977.1|972.1|977|972|2
1640794150000|2021-12-29 16:09:10|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640794160000|2021-12-29 16:09:20|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|3
1640794170000|2021-12-29 16:09:30|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|4
1640794180000|2021-12-29 16:09:40|977.1|972.1|977|972|977.1|972.1|977|972|2
1640794190000|2021-12-29 16:09:50|976.8|971.8|977.2|972.2|977.2|972.2|976.8|971.8|3
1640794200000|2021-12-29 16:10:00|977.3|972.3|977.2|972.2|977.3|972.3|977.1|972.1|6
1640794210000|2021-12-29 16:10:10|976.9|971.9|977.5|972.5|977.5|972.5|976.8|971.8|5
1640794220000|2021-12-29 16:10:20|977.4|972.4|977.8|972.8|977.8|972.8|977.4|972.4|6
1640794230000|2021-12-29 16:10:30|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1640794240000|2021-12-29 16:10:40|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640794250000|2021-12-29 16:10:50|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640794260000|2021-12-29 16:11:00|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|2
1640794270000|2021-12-29 16:11:10|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640794280000|2021-12-29 16:11:20|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1640794290000|2021-12-29 16:11:30|977.4|972.4|977.3|972.3|977.5|972.5|977.3|972.3|3
1640794300000|2021-12-29 16:11:40|977.2|972.2|976.9|971.9|977.2|972.2|976.8|971.8|4
1640794310000|2021-12-29 16:11:50|976.8|971.8|977.3|972.3|977.3|972.3|976.7|971.7|5
1640794320000|2021-12-29 16:12:00|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640794340000|2021-12-29 16:12:20|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640794360000|2021-12-29 16:12:40|977.1|972.1|976.8|971.8|977.1|972.1|976.8|971.8|3
1640794370000|2021-12-29 16:12:50|976.9|971.9|976.5|971.5|977.1|972.1|976.3|971.3|12
1640794380000|2021-12-29 16:13:00|976.6|971.6|976.4|971.4|977.1|972.1|976.4|971.4|13
1640794390000|2021-12-29 16:13:10|976.5|971.5|976.5|971.5|976.5|971.5|975.6|970.6|13
1640794400000|2021-12-29 16:13:20|976.4|971.4|976.7|971.7|976.8|971.8|976.4|971.4|5
1640794410000|2021-12-29 16:13:30|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|5
1640794440000|2021-12-29 16:14:00|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1640794450000|2021-12-29 16:14:10|976.3|971.3|976.2|971.2|976.3|971.3|975.8|970.8|7
1640794460000|2021-12-29 16:14:20|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640794470000|2021-12-29 16:14:30|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|3
1640794480000|2021-12-29 16:14:40|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640794490000|2021-12-29 16:14:50|976.2|971.2|976.1|971.1|976.3|971.3|976.1|971.1|8
1640794500000|2021-12-29 16:15:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640794510000|2021-12-29 16:15:10|976.6|971.6|977.1|972.1|977.1|972.1|976.6|971.6|3
1640794520000|2021-12-29 16:15:20|977.2|972.2|976.8|971.8|977.2|972.2|976.8|971.8|4
1640794550000|2021-12-29 16:15:50|977|972|977|972|977.1|972.1|976.9|971.9|7
1640794560000|2021-12-29 16:16:00|976.9|971.9|977|972|977|972|976.9|971.9|4
1640794570000|2021-12-29 16:16:10|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640794580000|2021-12-29 16:16:20|977.1|972.1|977|972|977.1|972.1|977|972|2
1640794590000|2021-12-29 16:16:30|977.1|972.1|976.7|971.7|977.1|972.1|976.5|971.5|3
1640794600000|2021-12-29 16:16:40|977.7|972.7|977.5|972.5|977.7|972.7|976.9|971.9|6
1640794610000|2021-12-29 16:16:50|977.6|972.6|977.7|972.7|977.7|972.7|976.9|971.9|6
1640794620000|2021-12-29 16:17:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640794630000|2021-12-29 16:17:10|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1640794640000|2021-12-29 16:17:20|976.9|971.9|976.6|971.6|976.9|971.9|976.6|971.6|4
1640794660000|2021-12-29 16:17:40|976.8|971.8|977.1|972.1|977.1|972.1|976.8|971.8|3
1640794670000|2021-12-29 16:17:50|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|2
1640794680000|2021-12-29 16:18:00|977.5|972.5|976.9|971.9|977.5|972.5|976.7|971.7|10
1640794690000|2021-12-29 16:18:10|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640794700000|2021-12-29 16:18:20|976.9|971.9|976.7|971.7|976.9|971.9|976.6|971.6|6
1640794710000|2021-12-29 16:18:30|976.8|971.8|977|972|977|972|976.8|971.8|3
1640794720000|2021-12-29 16:18:40|977.1|972.1|977.2|972.2|977.2|972.2|977.1|972.1|2
1640794730000|2021-12-29 16:18:50|977.1|972.1|977.2|972.2|977.3|972.3|977.1|972.1|4
1640794740000|2021-12-29 16:19:00|977.3|972.3|977.1|972.1|977.3|972.3|977|972|4
1640794750000|2021-12-29 16:19:10|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1640794760000|2021-12-29 16:19:20|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1640794770000|2021-12-29 16:19:30|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640794780000|2021-12-29 16:19:40|976.8|971.8|976.6|971.6|976.8|971.8|976.6|971.6|3
1640794790000|2021-12-29 16:19:50|976.7|971.7|976.6|971.6|976.7|971.7|976.4|971.4|4
1640794800000|2021-12-29 16:20:00|976.7|971.7|977|972|977|972|976.7|971.7|4
1640794810000|2021-12-29 16:20:10|977.1|972.1|977.2|972.2|977.2|972.2|977|972|8
1640794820000|2021-12-29 16:20:20|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|3
1640794830000|2021-12-29 16:20:30|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|9
1640794860000|2021-12-29 16:21:00|977.5|972.5|977.7|972.7|977.7|972.7|977.5|972.5|3
1640794870000|2021-12-29 16:21:10|977.6|972.6|977.5|972.5|977.7|972.7|977.5|972.5|6
1640794880000|2021-12-29 16:21:20|977.6|972.6|977.5|972.5|977.6|972.6|977.5|972.5|16
1640794890000|2021-12-29 16:21:30|977.6|972.6|977.8|972.8|977.8|972.8|977.5|972.5|5
1640794900000|2021-12-29 16:21:40|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|4
1640794910000|2021-12-29 16:21:50|977.7|972.7|977.5|972.5|977.8|972.8|977.4|972.4|11
1640794920000|2021-12-29 16:22:00|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|5
1640794930000|2021-12-29 16:22:10|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1640794950000|2021-12-29 16:22:30|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|3
1640794960000|2021-12-29 16:22:40|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640794970000|2021-12-29 16:22:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640794980000|2021-12-29 16:23:00|976.9|971.9|977|972|977|972|976.8|971.8|5
1640794990000|2021-12-29 16:23:10|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640795000000|2021-12-29 16:23:20|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640795020000|2021-12-29 16:23:40|977|972|976.9|971.9|977|972|976.9|971.9|2
1640795030000|2021-12-29 16:23:50|977|972|977|972|977|972|976.9|971.9|3
1640795040000|2021-12-29 16:24:00|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640795070000|2021-12-29 16:24:30|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|2
1640795080000|2021-12-29 16:24:40|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1640795090000|2021-12-29 16:24:50|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|6
1640795100000|2021-12-29 16:25:00|977.2|972.2|977.2|972.2|977.3|972.3|977.1|972.1|5
1640795110000|2021-12-29 16:25:10|977.3|972.3|977.6|972.6|977.7|972.7|977.3|972.3|4
1640795120000|2021-12-29 16:25:20|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|3
1640795140000|2021-12-29 16:25:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640795150000|2021-12-29 16:25:50|977|972|977.4|972.4|977.4|972.4|977|972|4
1640795160000|2021-12-29 16:26:00|977.5|972.5|977.6|972.6|977.7|972.7|977.5|972.5|6
1640795170000|2021-12-29 16:26:10|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|19
1640795180000|2021-12-29 16:26:20|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|3
1640795190000|2021-12-29 16:26:30|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|6
1640795200000|2021-12-29 16:26:40|977.7|972.7|977.7|972.7|977.9|972.9|977.6|972.6|5
1640795220000|2021-12-29 16:27:00|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640795230000|2021-12-29 16:27:10|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640795240000|2021-12-29 16:27:20|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|10
1640795250000|2021-12-29 16:27:30|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|2
1640795260000|2021-12-29 16:27:40|977.7|972.7|977.6|972.6|977.7|972.7|977.6|972.6|8
1640795270000|2021-12-29 16:27:50|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640795280000|2021-12-29 16:28:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640795290000|2021-12-29 16:28:10|977.8|972.8|978|973|978|973|977.8|972.8|2
1640795300000|2021-12-29 16:28:20|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640795310000|2021-12-29 16:28:30|978|973|978|973|978|973|978|973|1
1640795320000|2021-12-29 16:28:40|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|5
1640795330000|2021-12-29 16:28:50|977.6|972.6|977.4|972.4|977.6|972.6|977.4|972.4|3
1640795340000|2021-12-29 16:29:00|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640795380000|2021-12-29 16:29:40|977.2|972.2|977.1|972.1|977.2|972.2|977.1|972.1|4
1640795390000|2021-12-29 16:29:50|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|7
1640795400000|2021-12-29 16:30:00|977.1|972.1|977.2|972.2|977.2|972.2|977|972|12
1640795410000|2021-12-29 16:30:10|977.3|972.3|977.2|972.2|977.3|972.3|977.1|972.1|6
1640795440000|2021-12-29 16:30:40|977.3|972.3|977.1|972.1|977.3|972.3|977.1|972.1|3
1640795450000|2021-12-29 16:30:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640795460000|2021-12-29 16:31:00|977.1|972.1|977.1|972.1|977.2|972.2|977.1|972.1|3
1640795470000|2021-12-29 16:31:10|977.2|972.2|977.2|972.2|977.5|972.5|977.1|972.1|8
1640795480000|2021-12-29 16:31:20|977.1|972.1|977|972|977.2|972.2|977|972|4
1640795490000|2021-12-29 16:31:30|976.9|971.9|976.8|971.8|976.9|971.9|976.8|971.8|2
1640795500000|2021-12-29 16:31:40|976.7|971.7|976|971|976.7|971.7|975.8|970.8|5
1640795510000|2021-12-29 16:31:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640795520000|2021-12-29 16:32:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640795540000|2021-12-29 16:32:20|975.4|970.4|975.1|970.1|975.4|970.4|975.1|970.1|3
1640795560000|2021-12-29 16:32:40|975|970|975|970|975|970|975|970|1
1640795570000|2021-12-29 16:32:50|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|2
1640795580000|2021-12-29 16:33:00|975.2|970.2|975|970|975.2|970.2|975|970|5
1640795590000|2021-12-29 16:33:10|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|4
1640795600000|2021-12-29 16:33:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640795610000|2021-12-29 16:33:30|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|5
1640795620000|2021-12-29 16:33:40|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|9
1640795630000|2021-12-29 16:33:50|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1640795640000|2021-12-29 16:34:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640795650000|2021-12-29 16:34:10|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|7
1640795660000|2021-12-29 16:34:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|6
1640795670000|2021-12-29 16:34:30|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|13
1640795680000|2021-12-29 16:34:40|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|4
1640795690000|2021-12-29 16:34:50|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|15
1640795700000|2021-12-29 16:35:00|975.5|970.5|975.5|970.5|975.6|970.6|975.4|970.4|11
1640795710000|2021-12-29 16:35:10|975.2|970.2|974.9|969.9|975.2|970.2|974.9|969.9|7
1640795720000|2021-12-29 16:35:20|975|970|974.8|969.8|975|970|974.8|969.8|3
1640795730000|2021-12-29 16:35:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640795760000|2021-12-29 16:36:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640795770000|2021-12-29 16:36:10|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640795810000|2021-12-29 16:36:50|974.6|969.6|974.4|969.4|974.6|969.6|974.3|969.3|4
1640795850000|2021-12-29 16:37:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640795860000|2021-12-29 16:37:40|974|969|973.7|968.7|974|969|973.6|968.6|4
1640795870000|2021-12-29 16:37:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640795880000|2021-12-29 16:38:00|973.5|968.5|973|968|973.5|968.5|973|968|4
1640795890000|2021-12-29 16:38:10|973.1|968.1|973.1|968.1|973.2|968.2|972.9|967.9|15
1640795900000|2021-12-29 16:38:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640795910000|2021-12-29 16:38:30|973.4|968.4|973.1|968.1|973.5|968.5|973.1|968.1|7
1640795920000|2021-12-29 16:38:40|973.2|968.2|973.1|968.1|973.2|968.2|973|968|4
1640795930000|2021-12-29 16:38:50|972.6|967.6|972.9|967.9|972.9|967.9|972.5|967.5|5
1640795940000|2021-12-29 16:39:00|973|968|973.4|968.4|973.6|968.6|972.9|967.9|11
1640795960000|2021-12-29 16:39:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640795970000|2021-12-29 16:39:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640795980000|2021-12-29 16:39:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640795990000|2021-12-29 16:39:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640796000000|2021-12-29 16:40:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640796010000|2021-12-29 16:40:10|974|969|973.9|968.9|974|969|973.9|968.9|2
1640796040000|2021-12-29 16:40:40|974|969|974.1|969.1|974.1|969.1|974|969|2
1640796050000|2021-12-29 16:40:50|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|3
1640796060000|2021-12-29 16:41:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640796070000|2021-12-29 16:41:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640796080000|2021-12-29 16:41:20|974|969|973.4|968.4|974|969|973.4|968.4|3
1640796100000|2021-12-29 16:41:40|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|5
1640796110000|2021-12-29 16:41:50|973.8|968.8|974.1|969.1|974.1|969.1|973.8|968.8|3
1640796120000|2021-12-29 16:42:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640796140000|2021-12-29 16:42:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640796160000|2021-12-29 16:42:40|974.4|969.4|974|969|974.4|969.4|974|969|3
1640796180000|2021-12-29 16:43:00|974.1|969.1|974.1|969.1|974.1|969.1|973.9|968.9|5
1640796250000|2021-12-29 16:44:10|974.5|969.5|974.7|969.7|974.7|969.7|974.5|969.5|2
1640796260000|2021-12-29 16:44:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640796290000|2021-12-29 16:44:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640796330000|2021-12-29 16:45:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640796340000|2021-12-29 16:45:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640796350000|2021-12-29 16:45:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640796360000|2021-12-29 16:46:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640796370000|2021-12-29 16:46:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640796380000|2021-12-29 16:46:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|3
1640796390000|2021-12-29 16:46:30|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640796400000|2021-12-29 16:46:40|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1640796410000|2021-12-29 16:46:50|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1640796420000|2021-12-29 16:47:00|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|7
1640796450000|2021-12-29 16:47:30|974.2|969.2|974.3|969.3|974.4|969.4|974.2|969.2|4
1640796460000|2021-12-29 16:47:40|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|3
1640796470000|2021-12-29 16:47:50|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|2
1640796510000|2021-12-29 16:48:30|974|969|974|969|974|969|974|969|1
1640796530000|2021-12-29 16:48:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640796540000|2021-12-29 16:49:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640796570000|2021-12-29 16:49:30|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1640796600000|2021-12-29 16:50:00|974.2|969.2|975.4|970.4|975.4|970.4|974.1|969.1|14
1640796610000|2021-12-29 16:50:10|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1640796620000|2021-12-29 16:50:20|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|12
1640796630000|2021-12-29 16:50:30|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640796660000|2021-12-29 16:51:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640796680000|2021-12-29 16:51:20|975.6|970.6|975.9|970.9|975.9|970.9|975.6|970.6|2
1640796690000|2021-12-29 16:51:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640796720000|2021-12-29 16:52:00|976.4|971.4|976.5|971.5|976.7|971.7|976.4|971.4|4
1640796800000|2021-12-29 16:53:20|976|971|976|971|976.1|971.1|976|971|3
1640796810000|2021-12-29 16:53:30|976.1|971.1|976|971|976.1|971.1|976|971|2
1640796820000|2021-12-29 16:53:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640796830000|2021-12-29 16:53:50|976|971|975.9|970.9|976|971|975.9|970.9|2
1640796840000|2021-12-29 16:54:00|976.1|971.1|976|971|976.3|971.3|976|971|4
1640796860000|2021-12-29 16:54:20|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640796890000|2021-12-29 16:54:50|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640796900000|2021-12-29 16:55:00|975.5|970.5|975.3|970.3|975.6|970.6|975.3|970.3|3
1640796910000|2021-12-29 16:55:10|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|3
1640796920000|2021-12-29 16:55:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640796930000|2021-12-29 16:55:30|975.2|970.2|974.8|969.8|975.2|970.2|974.8|969.8|5
1640797000000|2021-12-29 16:56:40|974.7|969.7|973.9|968.9|974.7|969.7|973.8|968.8|4
1640797020000|2021-12-29 16:57:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640797030000|2021-12-29 16:57:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640797040000|2021-12-29 16:57:20|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|2
1640797060000|2021-12-29 16:57:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640797070000|2021-12-29 16:57:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640797080000|2021-12-29 16:58:00|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1640797090000|2021-12-29 16:58:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640797100000|2021-12-29 16:58:20|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|3
1640797110000|2021-12-29 16:58:30|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640797130000|2021-12-29 16:58:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640797140000|2021-12-29 16:59:00|974.2|969.2|974.3|969.3|974.3|969.3|974.1|969.1|10
1640797150000|2021-12-29 16:59:10|974|969|974.1|969.1|974.1|969.1|974|969|2
1640797190000|2021-12-29 16:59:50|974|969|974|969|974|969|974|969|1
1640797200000|2021-12-29 17:00:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640797210000|2021-12-29 17:00:10|974|969|974|969|974|969|974|969|1
1640797240000|2021-12-29 17:00:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640797260000|2021-12-29 17:01:00|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1640797270000|2021-12-29 17:01:10|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640797290000|2021-12-29 17:01:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640797310000|2021-12-29 17:01:50|974|969|974.1|969.1|974.2|969.2|974|969|6
1640797320000|2021-12-29 17:02:00|974.2|969.2|974|969|974.2|969.2|974|969|3
1640797340000|2021-12-29 17:02:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1640797360000|2021-12-29 17:02:40|973.9|968.9|973.5|968.5|973.9|968.9|973.5|968.5|3
1640797380000|2021-12-29 17:03:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640797390000|2021-12-29 17:03:10|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1640797420000|2021-12-29 17:03:40|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|3
1640797430000|2021-12-29 17:03:50|973.6|968.6|974|969|974|969|973.5|968.5|9
1640797440000|2021-12-29 17:04:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640797460000|2021-12-29 17:04:20|974|969|974.5|969.5|974.5|969.5|974|969|7
1640797470000|2021-12-29 17:04:30|975.1|970.1|975.4|970.4|975.5|970.5|975.1|970.1|5
1640797480000|2021-12-29 17:04:40|975.5|970.5|975.1|970.1|975.6|970.6|975.1|970.1|7
1640797490000|2021-12-29 17:04:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640797500000|2021-12-29 17:05:00|975.1|970.1|974.4|969.4|975.1|970.1|974.4|969.4|6
1640797510000|2021-12-29 17:05:10|974.7|969.7|975|970|975|970|974.7|969.7|2
1640797520000|2021-12-29 17:05:20|975.1|970.1|974.9|969.9|975.2|970.2|974.9|969.9|5
1640797530000|2021-12-29 17:05:30|974.7|969.7|975.1|970.1|975.1|970.1|974.7|969.7|13
1640797560000|2021-12-29 17:06:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640797570000|2021-12-29 17:06:10|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|6
1640797600000|2021-12-29 17:06:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640797610000|2021-12-29 17:06:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640797650000|2021-12-29 17:07:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640797660000|2021-12-29 17:07:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640797670000|2021-12-29 17:07:50|975|970|975|970|975|970|975|970|1
1640797680000|2021-12-29 17:08:00|974.8|969.8|974.7|969.7|974.9|969.9|974.7|969.7|4
1640797690000|2021-12-29 17:08:10|974.6|969.6|974.7|969.7|974.8|969.8|974.5|969.5|6
1640797710000|2021-12-29 17:08:30|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|7
1640797720000|2021-12-29 17:08:40|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|6
1640797740000|2021-12-29 17:09:00|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|9
1640797750000|2021-12-29 17:09:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640797760000|2021-12-29 17:09:20|975|970|974.9|969.9|975|970|974.9|969.9|2
1640797780000|2021-12-29 17:09:40|975|970|975|970|975|970|975|970|1
1640797790000|2021-12-29 17:09:50|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1640797800000|2021-12-29 17:10:00|975|970|975|970|975|970|975|970|1
1640797810000|2021-12-29 17:10:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640797850000|2021-12-29 17:10:50|975|970|975|970|975|970|975|970|1
1640797860000|2021-12-29 17:11:00|975.1|970.1|975.1|970.1|975.4|970.4|975.1|970.1|5
1640797870000|2021-12-29 17:11:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640797880000|2021-12-29 17:11:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640797890000|2021-12-29 17:11:30|975.6|970.6|975.5|970.5|975.7|970.7|975.5|970.5|3
1640797900000|2021-12-29 17:11:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640797910000|2021-12-29 17:11:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640797920000|2021-12-29 17:12:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640798010000|2021-12-29 17:13:30|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640798020000|2021-12-29 17:13:40|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|5
1640798030000|2021-12-29 17:13:50|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|3
1640798040000|2021-12-29 17:14:00|975.2|970.2|975.1|970.1|975.3|970.3|975|970|11
1640798080000|2021-12-29 17:14:40|975.3|970.3|975.4|970.4|975.4|970.4|975.2|970.2|8
1640798090000|2021-12-29 17:14:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640798100000|2021-12-29 17:15:00|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640798110000|2021-12-29 17:15:10|975.8|970.8|975.4|970.4|976|971|975.4|970.4|8
1640798120000|2021-12-29 17:15:20|975.7|970.7|975.5|970.5|975.7|970.7|975.5|970.5|2
1640798130000|2021-12-29 17:15:30|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|7
1640798140000|2021-12-29 17:15:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640798150000|2021-12-29 17:15:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640798160000|2021-12-29 17:16:00|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640798170000|2021-12-29 17:16:10|975.3|970.3|975.1|970.1|975.3|970.3|975|970|4
1640798180000|2021-12-29 17:16:20|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640798190000|2021-12-29 17:16:30|975.5|970.5|975.9|970.9|975.9|970.9|975.5|970.5|5
1640798200000|2021-12-29 17:16:40|976|971|976.1|971.1|976.1|971.1|976|971|4
1640798210000|2021-12-29 17:16:50|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1640798220000|2021-12-29 17:17:00|976.3|971.3|976.6|971.6|976.6|971.6|976.2|971.2|6
1640798230000|2021-12-29 17:17:10|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|3
1640798240000|2021-12-29 17:17:20|976.8|971.8|976.6|971.6|976.8|971.8|976.5|971.5|4
1640798280000|2021-12-29 17:18:00|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640798300000|2021-12-29 17:18:20|976.6|971.6|976.2|971.2|976.6|971.6|976.2|971.2|4
1640798310000|2021-12-29 17:18:30|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640798320000|2021-12-29 17:18:40|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640798340000|2021-12-29 17:19:00|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640798350000|2021-12-29 17:19:10|976.7|971.7|977|972|977.2|972.2|976.7|971.7|7
1640798360000|2021-12-29 17:19:20|977.1|972.1|976.9|971.9|977.1|972.1|976.8|971.8|10
1640798370000|2021-12-29 17:19:30|976.8|971.8|976.9|971.9|976.9|971.9|976.7|971.7|8
1640798380000|2021-12-29 17:19:40|977|972|976.8|971.8|977|972|976.8|971.8|5
1640798390000|2021-12-29 17:19:50|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640798460000|2021-12-29 17:21:00|976.9|971.9|977.2|972.2|977.2|972.2|976.8|971.8|4
1640798470000|2021-12-29 17:21:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640798480000|2021-12-29 17:21:20|977.4|972.4|977.7|972.7|978.1|973.1|976.8|971.8|13
1640798490000|2021-12-29 17:21:30|977.6|972.6|977.6|972.6|977.6|972.6|977.6|972.6|1
1640798500000|2021-12-29 17:21:40|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|3
1640798510000|2021-12-29 17:21:50|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1640798530000|2021-12-29 17:22:10|977.6|972.6|977.1|972.1|977.6|972.6|977.1|972.1|5
1640798540000|2021-12-29 17:22:20|976.9|971.9|977.2|972.2|977.2|972.2|976.8|971.8|5
1640798550000|2021-12-29 17:22:30|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640798560000|2021-12-29 17:22:40|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|2
1640798580000|2021-12-29 17:23:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640798600000|2021-12-29 17:23:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640798630000|2021-12-29 17:23:50|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640798660000|2021-12-29 17:24:20|977|972|977|972|977|972|977|972|1
1640798670000|2021-12-29 17:24:30|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640798700000|2021-12-29 17:25:00|976.8|971.8|976.5|971.5|976.8|971.8|976.5|971.5|3
1640798710000|2021-12-29 17:25:10|976.8|971.8|976.9|971.9|976.9|971.9|976.8|971.8|2
1640798730000|2021-12-29 17:25:30|977|972|977|972|977|972|976.9|971.9|3
1640798750000|2021-12-29 17:25:50|976.9|971.9|977.4|972.4|977.4|972.4|976.9|971.9|3
1640798760000|2021-12-29 17:26:00|977.3|972.3|977.2|972.2|977.4|972.4|977.2|972.2|3
1640798770000|2021-12-29 17:26:10|977|972|977|972|977|972|977|972|1
1640798800000|2021-12-29 17:26:40|977.3|972.3|977.5|972.5|977.5|972.5|977.3|972.3|3
1640798810000|2021-12-29 17:26:50|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|8
1640798820000|2021-12-29 17:27:00|977.3|972.3|977.4|972.4|977.4|972.4|977.3|972.3|2
1640798830000|2021-12-29 17:27:10|977.3|972.3|977.3|972.3|977.4|972.4|977.3|972.3|5
1640798840000|2021-12-29 17:27:20|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1640798850000|2021-12-29 17:27:30|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640798860000|2021-12-29 17:27:40|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|2
1640798880000|2021-12-29 17:28:00|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1640798890000|2021-12-29 17:28:10|977.3|972.3|977.2|972.2|977.3|972.3|977.2|972.2|2
1640798900000|2021-12-29 17:28:20|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640798940000|2021-12-29 17:29:00|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|5
1640798950000|2021-12-29 17:29:10|977.3|972.3|977.3|972.3|977.3|972.3|977.2|972.2|3
1640798980000|2021-12-29 17:29:40|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|2
1640799000000|2021-12-29 17:30:00|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640799020000|2021-12-29 17:30:20|977.8|972.8|978|973|978|973|977.8|972.8|3
1640799030000|2021-12-29 17:30:30|977.9|972.9|977.7|972.7|977.9|972.9|977.7|972.7|8
1640799040000|2021-12-29 17:30:40|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|3
1640799060000|2021-12-29 17:31:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640799070000|2021-12-29 17:31:10|978|973|978|973|978|973|978|973|1
1640799090000|2021-12-29 17:31:30|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640799110000|2021-12-29 17:31:50|977.5|972.5|977.7|972.7|977.7|972.7|977.5|972.5|2
1640799120000|2021-12-29 17:32:00|977.8|972.8|977.6|972.6|977.9|972.9|977.6|972.6|4
1640799130000|2021-12-29 17:32:10|977.7|972.7|977.7|972.7|977.7|972.7|977.6|972.6|3
1640799140000|2021-12-29 17:32:20|977.8|972.8|977.8|972.8|977.8|972.8|977.8|972.8|1
1640799150000|2021-12-29 17:32:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640799160000|2021-12-29 17:32:40|978|973|978|973|978|973|978|973|1
1640799180000|2021-12-29 17:33:00|977.9|972.9|977.8|972.8|977.9|972.9|977.7|972.7|4
1640799190000|2021-12-29 17:33:10|977.9|972.9|978|973|978.5|973.5|977.4|972.4|9
1640799230000|2021-12-29 17:33:50|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640799240000|2021-12-29 17:34:00|978|973|977.9|972.9|978|973|977.9|972.9|2
1640799270000|2021-12-29 17:34:30|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|3
1640799280000|2021-12-29 17:34:40|977.5|972.5|977.6|972.6|977.7|972.7|977.4|972.4|11
1640799290000|2021-12-29 17:34:50|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640799310000|2021-12-29 17:35:10|977.7|972.7|977.7|972.7|977.7|972.7|977.7|972.7|1
1640799320000|2021-12-29 17:35:20|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|3
1640799330000|2021-12-29 17:35:30|977.8|972.8|977.8|972.8|977.8|972.8|977.7|972.7|7
1640799340000|2021-12-29 17:35:40|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640799350000|2021-12-29 17:35:50|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|8
1640799360000|2021-12-29 17:36:00|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|12
1640799370000|2021-12-29 17:36:10|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|4
1640799400000|2021-12-29 17:36:40|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|2
1640799410000|2021-12-29 17:36:50|977.7|972.7|977.8|972.8|977.8|972.8|977.7|972.7|4
1640799420000|2021-12-29 17:37:00|977.9|972.9|978|973|978|973|977.9|972.9|10
1640799430000|2021-12-29 17:37:10|977.9|972.9|977.9|972.9|978|973|977.9|972.9|11
1640799440000|2021-12-29 17:37:20|978|973|978|973|978|973|978|973|1
1640799450000|2021-12-29 17:37:30|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1640799460000|2021-12-29 17:37:40|977.8|972.8|977.9|972.9|977.9|972.9|977.8|972.8|6
1640799470000|2021-12-29 17:37:50|977.8|972.8|977.6|972.6|977.9|972.9|977.6|972.6|4
1640799480000|2021-12-29 17:38:00|977.5|972.5|977.5|972.5|977.6|972.6|977.5|972.5|3
1640799490000|2021-12-29 17:38:10|977.3|972.3|977.1|972.1|977.3|972.3|977|972|6
1640799500000|2021-12-29 17:38:20|977.2|972.2|977.1|972.1|977.2|972.2|977|972|4
1640799510000|2021-12-29 17:38:30|977|972|977.1|972.1|977.1|972.1|977|972|2
1640799590000|2021-12-29 17:39:50|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|4
1640799660000|2021-12-29 17:41:00|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|3
1640799700000|2021-12-29 17:41:40|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640799710000|2021-12-29 17:41:50|977.4|972.4|977.3|972.3|977.4|972.4|977.3|972.3|12
1640799720000|2021-12-29 17:42:00|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|2
1640799740000|2021-12-29 17:42:20|977.5|972.5|977.6|972.6|977.6|972.6|977.5|972.5|2
1640799750000|2021-12-29 17:42:30|977.5|972.5|977.5|972.5|977.5|972.5|977.5|972.5|1
1640799760000|2021-12-29 17:42:40|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1640799780000|2021-12-29 17:43:00|977.2|972.2|977.2|972.2|977.3|972.3|977.2|972.2|3
1640799790000|2021-12-29 17:43:10|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640799810000|2021-12-29 17:43:30|977.2|972.2|977|972|977.2|972.2|976.9|971.9|9
1640799820000|2021-12-29 17:43:40|976.9|971.9|976.9|971.9|976.9|971.9|976.9|971.9|1
1640799840000|2021-12-29 17:44:00|977|972|977|972|977|972|977|972|1
1640799850000|2021-12-29 17:44:10|976.9|971.9|977.1|972.1|977.2|972.2|976.9|971.9|7
1640799860000|2021-12-29 17:44:20|977.2|972.2|977.2|972.2|977.2|972.2|977.1|972.1|3
1640799870000|2021-12-29 17:44:30|977.3|972.3|977.4|972.4|977.5|972.5|977.3|972.3|4
1640799890000|2021-12-29 17:44:50|977.3|972.3|977.3|972.3|977.3|972.3|977.3|972.3|1
1640799900000|2021-12-29 17:45:00|977.1|972.1|977.1|972.1|977.1|972.1|977.1|972.1|1
1640799910000|2021-12-29 17:45:10|977|972|977.1|972.1|977.1|972.1|976.9|971.9|8
1640799950000|2021-12-29 17:45:50|977|972|976.7|971.7|977|972|976.7|971.7|4
1640799970000|2021-12-29 17:46:10|976.6|971.6|976.4|971.4|976.6|971.6|976.4|971.4|3
1640799980000|2021-12-29 17:46:20|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|3
1640799990000|2021-12-29 17:46:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640800020000|2021-12-29 17:47:00|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|5
1640800030000|2021-12-29 17:47:10|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1640800040000|2021-12-29 17:47:20|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|4
1640800050000|2021-12-29 17:47:30|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640800060000|2021-12-29 17:47:40|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640800070000|2021-12-29 17:47:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640800080000|2021-12-29 17:48:00|976.3|971.3|976|971|976.3|971.3|976|971|12
1640800090000|2021-12-29 17:48:10|976.1|971.1|976|971|976.1|971.1|976|971|8
1640800100000|2021-12-29 17:48:20|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1640800110000|2021-12-29 17:48:30|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|5
1640800130000|2021-12-29 17:48:50|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|11
1640800140000|2021-12-29 17:49:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640800150000|2021-12-29 17:49:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640800170000|2021-12-29 17:49:30|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640800190000|2021-12-29 17:49:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640800200000|2021-12-29 17:50:00|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1640800210000|2021-12-29 17:50:10|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640800220000|2021-12-29 17:50:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640800230000|2021-12-29 17:50:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640800260000|2021-12-29 17:51:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640800320000|2021-12-29 17:52:00|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640800330000|2021-12-29 17:52:10|976|971|975.8|970.8|976|971|975.8|970.8|7
1640800340000|2021-12-29 17:52:20|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640800350000|2021-12-29 17:52:30|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640800360000|2021-12-29 17:52:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|6
1640800400000|2021-12-29 17:53:20|976|971|975.8|970.8|976.2|971.2|975.8|970.8|5
1640800410000|2021-12-29 17:53:30|975.9|970.9|976|971|976.1|971.1|975.9|970.9|4
1640800420000|2021-12-29 17:53:40|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640800430000|2021-12-29 17:53:50|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640800440000|2021-12-29 17:54:00|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|12
1640800450000|2021-12-29 17:54:10|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|14
1640800460000|2021-12-29 17:54:20|976.1|971.1|976|971|976.1|971.1|975.9|970.9|7
1640800470000|2021-12-29 17:54:30|976.1|971.1|976|971|976.1|971.1|976|971|2
1640800480000|2021-12-29 17:54:40|976.1|971.1|975.9|970.9|976.1|971.1|975.9|970.9|11
1640800490000|2021-12-29 17:54:50|976|971|975.9|970.9|976|971|975.9|970.9|16
1640800500000|2021-12-29 17:55:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|4
1640800510000|2021-12-29 17:55:10|975.6|970.6|975.7|970.7|975.8|970.8|975.6|970.6|8
1640800520000|2021-12-29 17:55:20|975.8|970.8|975.3|970.3|975.8|970.8|975.3|970.3|5
1640800530000|2021-12-29 17:55:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640800550000|2021-12-29 17:55:50|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|3
1640800560000|2021-12-29 17:56:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640800570000|2021-12-29 17:56:10|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640800590000|2021-12-29 17:56:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640800610000|2021-12-29 17:56:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|8
1640800620000|2021-12-29 17:57:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|12
1640800630000|2021-12-29 17:57:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|6
1640800650000|2021-12-29 17:57:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|4
1640800660000|2021-12-29 17:57:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640800670000|2021-12-29 17:57:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640800680000|2021-12-29 17:58:00|975|970|975.1|970.1|975.1|970.1|974.9|969.9|6
1640800690000|2021-12-29 17:58:10|975.3|970.3|975.4|970.4|975.5|970.5|975.3|970.3|4
1640800700000|2021-12-29 17:58:20|975.5|970.5|975.6|970.6|975.6|970.6|975.4|970.4|4
1640800710000|2021-12-29 17:58:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640800730000|2021-12-29 17:58:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1640800740000|2021-12-29 17:59:00|975.7|970.7|975.6|970.6|975.7|970.7|975.5|970.5|8
1640800770000|2021-12-29 17:59:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640800780000|2021-12-29 17:59:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640800790000|2021-12-29 17:59:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640800800000|2021-12-29 18:00:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640800810000|2021-12-29 18:00:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640800820000|2021-12-29 18:00:20|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|5
1640800830000|2021-12-29 18:00:30|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|8
1640800840000|2021-12-29 18:00:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640800850000|2021-12-29 18:00:50|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|4
1640800860000|2021-12-29 18:01:00|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|6
1640800870000|2021-12-29 18:01:10|976|971|976.1|971.1|976.1|971.1|976|971|2
1640800880000|2021-12-29 18:01:20|976|971|975.8|970.8|976|971|975.8|970.8|7
1640800890000|2021-12-29 18:01:30|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|7
1640800900000|2021-12-29 18:01:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|4
1640800910000|2021-12-29 18:01:50|976|971|975.9|970.9|976|971|975.9|970.9|6
1640800920000|2021-12-29 18:02:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640800930000|2021-12-29 18:02:10|975|970|974.6|969.6|975|970|974.4|969.4|10
1640800940000|2021-12-29 18:02:20|974.5|969.5|974|969|974.6|969.6|974|969|8
1640800950000|2021-12-29 18:02:30|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|2
1640800960000|2021-12-29 18:02:40|973.8|968.8|974.2|969.2|974.2|969.2|973.8|968.8|5
1640800970000|2021-12-29 18:02:50|974.6|969.6|974.5|969.5|974.8|969.8|974.5|969.5|6
1640800980000|2021-12-29 18:03:00|974.6|969.6|975|970|975.1|970.1|974.6|969.6|6
1640800990000|2021-12-29 18:03:10|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|15
1640801000000|2021-12-29 18:03:20|975.2|970.2|975.4|970.4|975.4|970.4|975.1|970.1|5
1640801010000|2021-12-29 18:03:30|975.5|970.5|976|971|976.2|971.2|975.4|970.4|10
1640801020000|2021-12-29 18:03:40|976.1|971.1|975.6|970.6|976.1|971.1|975.5|970.5|10
1640801030000|2021-12-29 18:03:50|975.9|970.9|976|971|976.1|971.1|975.7|970.7|13
1640801040000|2021-12-29 18:04:00|975.4|970.4|975.8|970.8|975.9|970.9|975.3|970.3|10
1640801050000|2021-12-29 18:04:10|975.9|970.9|975.5|970.5|976.1|971.1|975.5|970.5|7
1640801060000|2021-12-29 18:04:20|975.6|970.6|976.1|971.1|976.1|971.1|975.6|970.6|8
1640801070000|2021-12-29 18:04:30|975.7|970.7|975.7|970.7|976|971|975.7|970.7|4
1640801080000|2021-12-29 18:04:40|975.8|970.8|975.9|970.9|976.1|971.1|975.8|970.8|5
1640801090000|2021-12-29 18:04:50|975.6|970.6|975.6|970.6|975.7|970.7|975.3|970.3|9
1640801100000|2021-12-29 18:05:00|975.5|970.5|975.4|970.4|975.5|970.5|975.1|970.1|12
1640801110000|2021-12-29 18:05:10|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640801130000|2021-12-29 18:05:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640801140000|2021-12-29 18:05:40|975.6|970.6|975.4|970.4|975.6|970.6|975.4|970.4|3
1640801150000|2021-12-29 18:05:50|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|5
1640801160000|2021-12-29 18:06:00|975.8|970.8|976|971|976|971|975.8|970.8|2
1640801170000|2021-12-29 18:06:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640801180000|2021-12-29 18:06:20|976|971|975.6|970.6|976|971|975.5|970.5|5
1640801190000|2021-12-29 18:06:30|975.5|970.5|975.2|970.2|975.6|970.6|975.2|970.2|9
1640801210000|2021-12-29 18:06:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640801220000|2021-12-29 18:07:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640801230000|2021-12-29 18:07:10|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640801250000|2021-12-29 18:07:30|975.4|970.4|975|970|975.4|970.4|975|970|3
1640801280000|2021-12-29 18:08:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640801310000|2021-12-29 18:08:30|975|970|974.5|969.5|975|970|974.5|969.5|3
1640801320000|2021-12-29 18:08:40|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|3
1640801330000|2021-12-29 18:08:50|975|970|975.2|970.2|975.2|970.2|975|970|3
1640801340000|2021-12-29 18:09:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|8
1640801350000|2021-12-29 18:09:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|8
1640801390000|2021-12-29 18:09:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640801430000|2021-12-29 18:10:30|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640801440000|2021-12-29 18:10:40|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640801450000|2021-12-29 18:10:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640801460000|2021-12-29 18:11:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640801470000|2021-12-29 18:11:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640801490000|2021-12-29 18:11:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640801540000|2021-12-29 18:12:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640801560000|2021-12-29 18:12:40|975.6|970.6|975.4|970.4|975.6|970.6|975.3|970.3|6
1640801570000|2021-12-29 18:12:50|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640801580000|2021-12-29 18:13:00|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640801590000|2021-12-29 18:13:10|975.8|970.8|975.8|970.8|975.8|970.8|975.7|970.7|3
1640801600000|2021-12-29 18:13:20|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640801640000|2021-12-29 18:14:00|975.8|970.8|975.6|970.6|975.8|970.8|975.6|970.6|7
1640801660000|2021-12-29 18:14:20|975.5|970.5|975.3|970.3|975.6|970.6|975.3|970.3|7
1640801670000|2021-12-29 18:14:30|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|17
1640801680000|2021-12-29 18:14:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1640801700000|2021-12-29 18:15:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|10
1640801710000|2021-12-29 18:15:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|6
1640801730000|2021-12-29 18:15:30|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1640801740000|2021-12-29 18:15:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640801750000|2021-12-29 18:15:50|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|4
1640801760000|2021-12-29 18:16:00|975.7|970.7|975.9|970.9|975.9|970.9|975.7|970.7|9
1640801780000|2021-12-29 18:16:20|976|971|976|971|976|971|975.9|970.9|3
1640801790000|2021-12-29 18:16:30|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|8
1640801800000|2021-12-29 18:16:40|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|6
1640801810000|2021-12-29 18:16:50|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|7
1640801820000|2021-12-29 18:17:00|976|971|976|971|976|971|976|971|1
1640801830000|2021-12-29 18:17:10|975.9|970.9|976|971|976|971|975.9|970.9|10
1640801840000|2021-12-29 18:17:20|975.9|970.9|976|971|976|971|975.9|970.9|8
1640801870000|2021-12-29 18:17:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640801880000|2021-12-29 18:18:00|976|971|976|971|976|971|976|971|1
1640801900000|2021-12-29 18:18:20|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640801910000|2021-12-29 18:18:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640801940000|2021-12-29 18:19:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640801950000|2021-12-29 18:19:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640801960000|2021-12-29 18:19:20|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|9
1640801970000|2021-12-29 18:19:30|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|4
1640802000000|2021-12-29 18:20:00|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640802010000|2021-12-29 18:20:10|976.2|971.2|975.7|970.7|976.2|971.2|975.7|970.7|5
1640802110000|2021-12-29 18:21:50|975.9|970.9|976|971|976|971|975.9|970.9|2
1640802120000|2021-12-29 18:22:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640802130000|2021-12-29 18:22:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640802150000|2021-12-29 18:22:30|975.4|970.4|976.2|971.2|976.2|971.2|975.4|970.4|2
1640802170000|2021-12-29 18:22:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640802180000|2021-12-29 18:23:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640802190000|2021-12-29 18:23:10|975.4|970.4|976|971|976.2|971.2|975.4|970.4|3
1640802200000|2021-12-29 18:23:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640802210000|2021-12-29 18:23:30|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1640802220000|2021-12-29 18:23:40|976.2|971.2|976.3|971.3|976.3|971.3|976.1|971.1|4
1640802230000|2021-12-29 18:23:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640802240000|2021-12-29 18:24:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640802250000|2021-12-29 18:24:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640802260000|2021-12-29 18:24:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640802270000|2021-12-29 18:24:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|4
1640802280000|2021-12-29 18:24:40|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640802290000|2021-12-29 18:24:50|976.3|971.3|976.2|971.2|976.3|971.3|976.1|971.1|6
1640802300000|2021-12-29 18:25:00|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|12
1640802310000|2021-12-29 18:25:10|976.1|971.1|975.8|970.8|976.1|971.1|975.8|970.8|2
1640802320000|2021-12-29 18:25:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640802330000|2021-12-29 18:25:30|976|971|976|971|976|971|976|971|1
1640802370000|2021-12-29 18:26:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640802380000|2021-12-29 18:26:20|976|971|975.9|970.9|976|971|975.9|970.9|2
1640802390000|2021-12-29 18:26:30|976|971|976|971|976|971|976|971|1
1640802400000|2021-12-29 18:26:40|975.9|970.9|976|971|976|971|975.9|970.9|6
1640802410000|2021-12-29 18:26:50|975.9|970.9|976|971|976|971|975.9|970.9|10
1640802420000|2021-12-29 18:27:00|975.9|970.9|975.9|970.9|976|971|975.9|970.9|3
1640802430000|2021-12-29 18:27:10|976|971|976|971|976|971|976|971|1
1640802460000|2021-12-29 18:27:40|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|7
1640802540000|2021-12-29 18:29:00|976.2|971.2|976.5|971.5|976.5|971.5|976.2|971.2|4
1640802550000|2021-12-29 18:29:10|976.4|971.4|976.7|971.7|976.7|971.7|975.7|970.7|11
1640802560000|2021-12-29 18:29:20|976.6|971.6|976.5|971.5|976.7|971.7|975.7|970.7|11
1640802570000|2021-12-29 18:29:30|975.7|970.7|975.8|970.8|976.7|971.7|975.7|970.7|12
1640802580000|2021-12-29 18:29:40|976.7|971.7|976.8|971.8|976.8|971.8|975.7|970.7|6
1640802590000|2021-12-29 18:29:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|2
1640802600000|2021-12-29 18:30:00|976.7|971.7|976.3|971.3|976.7|971.7|975.7|970.7|11
1640802610000|2021-12-29 18:30:10|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|9
1640802620000|2021-12-29 18:30:20|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|5
1640802630000|2021-12-29 18:30:30|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|15
1640802640000|2021-12-29 18:30:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640802660000|2021-12-29 18:31:00|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|4
1640802670000|2021-12-29 18:31:10|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|9
1640802680000|2021-12-29 18:31:20|975.7|970.7|976.5|971.5|976.5|971.5|975.7|970.7|2
1640802690000|2021-12-29 18:31:30|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|11
1640802700000|2021-12-29 18:31:40|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|6
1640802710000|2021-12-29 18:31:50|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|7
1640802720000|2021-12-29 18:32:00|976.2|971.2|976.4|971.4|976.4|971.4|976.2|971.2|3
1640802730000|2021-12-29 18:32:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640802740000|2021-12-29 18:32:20|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640802760000|2021-12-29 18:32:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640802770000|2021-12-29 18:32:50|976|971|976.1|971.1|976.1|971.1|975.9|970.9|5
1640802780000|2021-12-29 18:33:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640802830000|2021-12-29 18:33:50|976|971|976.2|971.2|976.2|971.2|975.9|970.9|6
1640802840000|2021-12-29 18:34:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640802900000|2021-12-29 18:35:00|976|971|976|971|976|971|976|971|1
1640802910000|2021-12-29 18:35:10|976.1|971.1|976|971|976.1|971.1|976|971|2
1640802930000|2021-12-29 18:35:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640802940000|2021-12-29 18:35:40|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640802950000|2021-12-29 18:35:50|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640803000000|2021-12-29 18:36:40|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640803010000|2021-12-29 18:36:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640803080000|2021-12-29 18:38:00|976|971|976|971|976|971|976|971|1
1640803090000|2021-12-29 18:38:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1640803110000|2021-12-29 18:38:30|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640803120000|2021-12-29 18:38:40|975.8|970.8|975.6|970.6|975.8|970.8|975.6|970.6|7
1640803130000|2021-12-29 18:38:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640803150000|2021-12-29 18:39:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640803160000|2021-12-29 18:39:20|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640803170000|2021-12-29 18:39:30|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|4
1640803180000|2021-12-29 18:39:40|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|5
1640803190000|2021-12-29 18:39:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|8
1640803200000|2021-12-29 18:40:00|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|7
1640803210000|2021-12-29 18:40:10|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640803220000|2021-12-29 18:40:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640803230000|2021-12-29 18:40:30|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640803260000|2021-12-29 18:41:00|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|7
1640803270000|2021-12-29 18:41:10|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640803280000|2021-12-29 18:41:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|6
1640803300000|2021-12-29 18:41:40|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640803330000|2021-12-29 18:42:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640803350000|2021-12-29 18:42:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|8
1640803360000|2021-12-29 18:42:40|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1640803370000|2021-12-29 18:42:50|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1640803390000|2021-12-29 18:43:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1640803400000|2021-12-29 18:43:20|975.9|970.9|976|971|976|971|975.9|970.9|2
1640803410000|2021-12-29 18:43:30|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|4
1640803420000|2021-12-29 18:43:40|975.7|970.7|975.9|970.9|976|971|975.7|970.7|5
1640803430000|2021-12-29 18:43:50|976|971|976|971|976|971|976|971|1
1640803480000|2021-12-29 18:44:40|976.1|971.1|976|971|976.1|971.1|976|971|4
1640803490000|2021-12-29 18:44:50|976.1|971.1|976|971|976.1|971.1|976|971|4
1640803530000|2021-12-29 18:45:30|976.1|971.1|976|971|976.1|971.1|976|971|2
1640803560000|2021-12-29 18:46:00|975.9|970.9|976|971|976|971|975.9|970.9|4
1640803590000|2021-12-29 18:46:30|975.9|970.9|976|971|976|971|975.9|970.9|2
1640803630000|2021-12-29 18:47:10|976.1|971.1|976.1|971.1|976.1|971.1|976|971|13
1640803640000|2021-12-29 18:47:20|976|971|976.1|971.1|976.1|971.1|976|971|4
1640803650000|2021-12-29 18:47:30|976|971|976.1|971.1|976.1|971.1|976|971|10
1640803660000|2021-12-29 18:47:40|976|971|976|971|976.1|971.1|976|971|7
1640803670000|2021-12-29 18:47:50|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1640803680000|2021-12-29 18:48:00|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1640803710000|2021-12-29 18:48:30|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640803740000|2021-12-29 18:49:00|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640803750000|2021-12-29 18:49:10|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|3
1640803760000|2021-12-29 18:49:20|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640803770000|2021-12-29 18:49:30|976.4|971.4|976.5|971.5|976.5|971.5|975.6|970.6|12
1640803780000|2021-12-29 18:49:40|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|6
1640803790000|2021-12-29 18:49:50|975.7|970.7|976.5|971.5|976.5|971.5|975.7|970.7|4
1640803800000|2021-12-29 18:50:00|975.7|970.7|976.5|971.5|976.5|971.5|975.7|970.7|2
1640803810000|2021-12-29 18:50:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640803820000|2021-12-29 18:50:20|976.5|971.5|976.5|971.5|976.5|971.5|975.7|970.7|3
1640803870000|2021-12-29 18:51:10|975.7|970.7|976.5|971.5|976.5|971.5|975.7|970.7|2
1640803890000|2021-12-29 18:51:30|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640803900000|2021-12-29 18:51:40|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|5
1640803920000|2021-12-29 18:52:00|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|7
1640803930000|2021-12-29 18:52:10|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|7
1640803940000|2021-12-29 18:52:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|8
1640803950000|2021-12-29 18:52:30|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|14
1640803960000|2021-12-29 18:52:40|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640803970000|2021-12-29 18:52:50|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640803980000|2021-12-29 18:53:00|976.2|971.2|976.2|971.2|976.2|971.2|976|971|6
1640803990000|2021-12-29 18:53:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640804040000|2021-12-29 18:54:00|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640804050000|2021-12-29 18:54:10|976|971|976|971|976.1|971.1|976|971|5
1640804060000|2021-12-29 18:54:20|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1640804070000|2021-12-29 18:54:30|976|971|976|971|976|971|976|971|1
1640804080000|2021-12-29 18:54:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640804090000|2021-12-29 18:54:50|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|2
1640804100000|2021-12-29 18:55:00|976.4|971.4|976.3|971.3|976.4|971.4|976.2|971.2|10
1640804110000|2021-12-29 18:55:10|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|12
1640804120000|2021-12-29 18:55:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640804130000|2021-12-29 18:55:30|976|971|976.2|971.2|976.2|971.2|976|971|2
1640804160000|2021-12-29 18:56:00|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|5
1640804170000|2021-12-29 18:56:10|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1640804180000|2021-12-29 18:56:20|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|4
1640804190000|2021-12-29 18:56:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640804200000|2021-12-29 18:56:40|976|971|976|971|976|971|976|971|1
1640804210000|2021-12-29 18:56:50|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1640804280000|2021-12-29 18:58:00|976.4|971.4|976.3|971.3|976.4|971.4|975.5|970.5|6
1640804290000|2021-12-29 18:58:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640804300000|2021-12-29 18:58:20|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|4
1640804310000|2021-12-29 18:58:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640804340000|2021-12-29 18:59:00|976|971|976|971|976.1|971.1|976|971|3
1640804350000|2021-12-29 18:59:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640804360000|2021-12-29 18:59:20|976|971|976.1|971.1|976.1|971.1|976|971|6
1640804370000|2021-12-29 18:59:30|976|971|976|971|976|971|976|971|1
1640804400000|2021-12-29 19:00:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640804460000|2021-12-29 19:01:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640804470000|2021-12-29 19:01:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640804490000|2021-12-29 19:01:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640804520000|2021-12-29 19:02:00|976|971|976|971|976|971|976|971|1
1640804530000|2021-12-29 19:02:10|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640804560000|2021-12-29 19:02:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640804570000|2021-12-29 19:02:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640804580000|2021-12-29 19:03:00|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640804590000|2021-12-29 19:03:10|976|971|975.9|970.9|976|971|975.9|970.9|2
1640804620000|2021-12-29 19:03:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1640804640000|2021-12-29 19:04:00|976|971|976.1|971.1|976.1|971.1|976|971|2
1640804660000|2021-12-29 19:04:20|976|971|976|971|976.1|971.1|976|971|3
1640804700000|2021-12-29 19:05:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640804730000|2021-12-29 19:05:30|976.2|971.2|976.1|971.1|976.4|971.4|976.1|971.1|12
1640804750000|2021-12-29 19:05:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640804760000|2021-12-29 19:06:00|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640804770000|2021-12-29 19:06:10|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640804780000|2021-12-29 19:06:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640804790000|2021-12-29 19:06:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|6
1640804800000|2021-12-29 19:06:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640804810000|2021-12-29 19:06:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640804820000|2021-12-29 19:07:00|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640804850000|2021-12-29 19:07:30|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|3
1640804860000|2021-12-29 19:07:40|976.1|971.1|976.2|971.2|976.5|971.5|976.1|971.1|5
1640804870000|2021-12-29 19:07:50|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640804890000|2021-12-29 19:08:10|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640804930000|2021-12-29 19:08:50|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|4
1640804960000|2021-12-29 19:09:20|976|971|976|971|976|971|976|971|1
1640804970000|2021-12-29 19:09:30|975.9|970.9|975.9|970.9|976|971|975.9|970.9|5
1640804980000|2021-12-29 19:09:40|976|971|976|971|976|971|976|971|1
1640805000000|2021-12-29 19:10:00|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640805010000|2021-12-29 19:10:10|976|971|976.1|971.1|976.1|971.1|976|971|8
1640805030000|2021-12-29 19:10:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640805040000|2021-12-29 19:10:40|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|5
1640805050000|2021-12-29 19:10:50|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640805060000|2021-12-29 19:11:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640805080000|2021-12-29 19:11:20|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640805090000|2021-12-29 19:11:30|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1640805100000|2021-12-29 19:11:40|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|6
1640805110000|2021-12-29 19:11:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640805150000|2021-12-29 19:12:30|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|7
1640805160000|2021-12-29 19:12:40|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640805180000|2021-12-29 19:13:00|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|2
1640805190000|2021-12-29 19:13:10|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640805210000|2021-12-29 19:13:30|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640805230000|2021-12-29 19:13:50|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640805240000|2021-12-29 19:14:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|11
1640805250000|2021-12-29 19:14:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640805270000|2021-12-29 19:14:30|976|971|976|971|976|971|976|971|1
1640805280000|2021-12-29 19:14:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640805300000|2021-12-29 19:15:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640805330000|2021-12-29 19:15:30|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640805340000|2021-12-29 19:15:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640805350000|2021-12-29 19:15:50|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640805360000|2021-12-29 19:16:00|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|4
1640805370000|2021-12-29 19:16:10|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640805400000|2021-12-29 19:16:40|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|6
1640805410000|2021-12-29 19:16:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640805420000|2021-12-29 19:17:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640805430000|2021-12-29 19:17:10|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640805440000|2021-12-29 19:17:20|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1640805450000|2021-12-29 19:17:30|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|6
1640805470000|2021-12-29 19:17:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640805480000|2021-12-29 19:18:00|975.4|970.4|975.8|970.8|975.8|970.8|975.4|970.4|3
1640805500000|2021-12-29 19:18:20|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640805510000|2021-12-29 19:18:30|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640805520000|2021-12-29 19:18:40|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|2
1640805540000|2021-12-29 19:19:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640805550000|2021-12-29 19:19:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640805590000|2021-12-29 19:19:50|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|9
1640805610000|2021-12-29 19:20:10|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640805620000|2021-12-29 19:20:20|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640805720000|2021-12-29 19:22:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640805740000|2021-12-29 19:22:20|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|2
1640805760000|2021-12-29 19:22:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640805770000|2021-12-29 19:22:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640805780000|2021-12-29 19:23:00|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640805790000|2021-12-29 19:23:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640805810000|2021-12-29 19:23:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640805830000|2021-12-29 19:23:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640805960000|2021-12-29 19:26:00|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|2
1640805970000|2021-12-29 19:26:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640805980000|2021-12-29 19:26:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640806000000|2021-12-29 19:26:40|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640806010000|2021-12-29 19:26:50|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|6
1640806020000|2021-12-29 19:27:00|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|14
1640806030000|2021-12-29 19:27:10|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|11
1640806040000|2021-12-29 19:27:20|975.7|970.7|975.6|970.6|975.7|970.7|975.6|970.6|4
1640806050000|2021-12-29 19:27:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640806060000|2021-12-29 19:27:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640806070000|2021-12-29 19:27:50|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640806090000|2021-12-29 19:28:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640806110000|2021-12-29 19:28:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640806140000|2021-12-29 19:29:00|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640806150000|2021-12-29 19:29:10|975.7|970.7|975.8|970.8|975.9|970.9|975.7|970.7|4
1640806170000|2021-12-29 19:29:30|975.7|970.7|975.8|970.8|975.9|970.9|975.7|970.7|8
1640806190000|2021-12-29 19:29:50|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|3
1640806200000|2021-12-29 19:30:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640806210000|2021-12-29 19:30:10|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|8
1640806220000|2021-12-29 19:30:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|6
1640806260000|2021-12-29 19:31:00|975|970|975|970|975|970|975|970|1
1640806270000|2021-12-29 19:31:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640806280000|2021-12-29 19:31:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640806300000|2021-12-29 19:31:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640806320000|2021-12-29 19:32:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640806330000|2021-12-29 19:32:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640806340000|2021-12-29 19:32:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640806360000|2021-12-29 19:32:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640806370000|2021-12-29 19:32:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640806380000|2021-12-29 19:33:00|974.8|969.8|974.6|969.6|974.8|969.8|974.6|969.6|2
1640806450000|2021-12-29 19:34:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640806480000|2021-12-29 19:34:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640806500000|2021-12-29 19:35:00|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640806510000|2021-12-29 19:35:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640806520000|2021-12-29 19:35:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640806590000|2021-12-29 19:36:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640806730000|2021-12-29 19:38:50|974.2|969.2|973.8|968.8|974.2|969.2|973.8|968.8|5
1640806740000|2021-12-29 19:39:00|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640806750000|2021-12-29 19:39:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640806760000|2021-12-29 19:39:20|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640806770000|2021-12-29 19:39:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1640806800000|2021-12-29 19:40:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640806810000|2021-12-29 19:40:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640806840000|2021-12-29 19:40:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640806850000|2021-12-29 19:40:50|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640806860000|2021-12-29 19:41:00|974.2|969.2|974.7|969.7|974.7|969.7|974.2|969.2|4
1640806870000|2021-12-29 19:41:10|975|970|975.2|970.2|975.2|970.2|975|970|2
1640806950000|2021-12-29 19:42:30|975|970|975|970|975|970|975|970|1
1640806960000|2021-12-29 19:42:40|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|2
1640806970000|2021-12-29 19:42:50|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|4
1640806980000|2021-12-29 19:43:00|974|969|974|969|974|969|974|969|1
1640807020000|2021-12-29 19:43:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640807030000|2021-12-29 19:43:50|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640807040000|2021-12-29 19:44:00|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640807050000|2021-12-29 19:44:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640807060000|2021-12-29 19:44:20|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|8
1640807080000|2021-12-29 19:44:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640807090000|2021-12-29 19:44:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640807100000|2021-12-29 19:45:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640807140000|2021-12-29 19:45:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640807160000|2021-12-29 19:46:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640807180000|2021-12-29 19:46:20|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640807230000|2021-12-29 19:47:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640807270000|2021-12-29 19:47:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640807320000|2021-12-29 19:48:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640807340000|2021-12-29 19:49:00|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|3
1640807390000|2021-12-29 19:49:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640807400000|2021-12-29 19:50:00|975|970|975|970|975|970|975|970|1
1640807470000|2021-12-29 19:51:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640807510000|2021-12-29 19:51:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640807520000|2021-12-29 19:52:00|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|4
1640807530000|2021-12-29 19:52:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640807540000|2021-12-29 19:52:20|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640807550000|2021-12-29 19:52:30|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|17
1640807560000|2021-12-29 19:52:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1640807580000|2021-12-29 19:53:00|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|8
1640807590000|2021-12-29 19:53:10|975.2|970.2|975|970|975.2|970.2|975|970|3
1640807610000|2021-12-29 19:53:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640807630000|2021-12-29 19:53:50|975|970|975|970|975|970|975|970|1
1640807640000|2021-12-29 19:54:00|974.9|969.9|975|970|975|970|974.9|969.9|4
1640807650000|2021-12-29 19:54:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640807660000|2021-12-29 19:54:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640807680000|2021-12-29 19:54:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640807760000|2021-12-29 19:56:00|974.5|969.5|974.2|969.2|974.5|969.5|974.2|969.2|2
1640807780000|2021-12-29 19:56:20|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|4
1640807790000|2021-12-29 19:56:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640807830000|2021-12-29 19:57:10|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640807840000|2021-12-29 19:57:20|975|970|974.9|969.9|975|970|974.9|969.9|2
1640807850000|2021-12-29 19:57:30|975|970|975|970|975|970|975|970|1
1640807870000|2021-12-29 19:57:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1640807880000|2021-12-29 19:58:00|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640807940000|2021-12-29 19:59:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1640807960000|2021-12-29 19:59:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640807980000|2021-12-29 19:59:40|975|970|975|970|975|970|975|970|1
1640807990000|2021-12-29 19:59:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640808010000|2021-12-29 20:00:10|975|970|975|970|975|970|974.9|969.9|3
1640808020000|2021-12-29 20:00:20|975.1|970.1|975|970|975.2|970.2|975|970|4
1640808040000|2021-12-29 20:00:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640808090000|2021-12-29 20:01:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|8
1640808150000|2021-12-29 20:02:30|975|970|975|970|975|970|975|970|1
1640808180000|2021-12-29 20:03:00|975.1|970.1|975|970|975.1|970.1|975|970|18
1640808210000|2021-12-29 20:03:30|974.9|969.9|975|970|975|970|974.9|969.9|4
1640808220000|2021-12-29 20:03:40|974.9|969.9|974.9|969.9|975|970|974.9|969.9|3
1640808290000|2021-12-29 20:04:50|975|970|975|970|975|970|975|970|1
1640808310000|2021-12-29 20:05:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640808340000|2021-12-29 20:05:40|975|970|975|970|975|970|975|970|1
1640808350000|2021-12-29 20:05:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1640808370000|2021-12-29 20:06:10|974.9|969.9|975|970|975|970|974.9|969.9|2
1640808400000|2021-12-29 20:06:40|975.1|970.1|975|970|975.1|970.1|975|970|2
1640808410000|2021-12-29 20:06:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640808420000|2021-12-29 20:07:00|975|970|975|970|975|970|975|970|1
1640808440000|2021-12-29 20:07:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640808540000|2021-12-29 20:09:00|975|970|975|970|975|970|975|970|1
1640808550000|2021-12-29 20:09:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640808570000|2021-12-29 20:09:30|975|970|975.1|970.1|975.1|970.1|975|970|4
1640808580000|2021-12-29 20:09:40|975|970|975|970|975.1|970.1|975|970|9
1640808590000|2021-12-29 20:09:50|975.1|970.1|975.1|970.1|975.1|970.1|975|970|11
1640808600000|2021-12-29 20:10:00|975|970|975|970|975|970|975|970|1
1640808610000|2021-12-29 20:10:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640808620000|2021-12-29 20:10:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640808630000|2021-12-29 20:10:30|975|970|975|970|975|970|975|970|1
1640808650000|2021-12-29 20:10:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640808660000|2021-12-29 20:11:00|975|970|975|970|975.1|970.1|975|970|5
1640808670000|2021-12-29 20:11:10|975.1|970.1|975|970|975.1|970.1|975|970|20
1640808680000|2021-12-29 20:11:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|7
1640808690000|2021-12-29 20:11:30|975|970|975|970|975.1|970.1|975|970|13
1640808780000|2021-12-29 20:13:00|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640808800000|2021-12-29 20:13:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640808830000|2021-12-29 20:13:50|975|970|975|970|975|970|975|970|1
1640808900000|2021-12-29 20:15:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1640808920000|2021-12-29 20:15:20|975.1|970.1|975|970|975.1|970.1|975|970|4
1640808940000|2021-12-29 20:15:40|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640808970000|2021-12-29 20:16:10|975|970|975|970|975|970|975|970|1
1640808990000|2021-12-29 20:16:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640809010000|2021-12-29 20:16:50|975|970|975.3|970.3|975.3|970.3|975|970|3
1640809020000|2021-12-29 20:17:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640809030000|2021-12-29 20:17:10|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640809040000|2021-12-29 20:17:20|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640809070000|2021-12-29 20:17:50|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1640809080000|2021-12-29 20:18:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640809090000|2021-12-29 20:18:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640809100000|2021-12-29 20:18:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640809110000|2021-12-29 20:18:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640809130000|2021-12-29 20:18:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640809150000|2021-12-29 20:19:10|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|8
1640809160000|2021-12-29 20:19:20|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640809170000|2021-12-29 20:19:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640809180000|2021-12-29 20:19:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640809190000|2021-12-29 20:19:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640809260000|2021-12-29 20:21:00|975|970|975|970|975|970|975|970|1
1640809310000|2021-12-29 20:21:50|974.9|969.9|975|970|975|970|974.9|969.9|4
1640809320000|2021-12-29 20:22:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1640809330000|2021-12-29 20:22:10|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640809340000|2021-12-29 20:22:20|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|3
1640809350000|2021-12-29 20:22:30|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|5
1640809360000|2021-12-29 20:22:40|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640809370000|2021-12-29 20:22:50|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640809380000|2021-12-29 20:23:00|975.3|970.3|974.9|969.9|975.3|970.3|974.9|969.9|7
1640809410000|2021-12-29 20:23:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640809440000|2021-12-29 20:24:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1640809450000|2021-12-29 20:24:10|975|970|975.2|970.2|975.2|970.2|974.9|969.9|6
1640809460000|2021-12-29 20:24:20|975|970|975|970|975|970|975|970|1
1640809490000|2021-12-29 20:24:50|974.9|969.9|974.9|969.9|975|970|974.9|969.9|9
1640809600000|2021-12-29 20:26:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640809610000|2021-12-29 20:26:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640809620000|2021-12-29 20:27:00|975|970|974.9|969.9|975|970|974.9|969.9|6
1640809630000|2021-12-29 20:27:10|975|970|974.9|969.9|975|970|974.9|969.9|4
1640809640000|2021-12-29 20:27:20|975|970|975|970|975|970|975|970|1
1640809670000|2021-12-29 20:27:50|975.1|970.1|975|970|975.1|970.1|975|970|4
1640809730000|2021-12-29 20:28:50|975.1|970.1|975|970|975.1|970.1|975|970|8
1640809740000|2021-12-29 20:29:00|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640809770000|2021-12-29 20:29:30|975|970|975|970|975.1|970.1|975|970|5
1640809780000|2021-12-29 20:29:40|975.1|970.1|975|970|975.1|970.1|975|970|4
1640809790000|2021-12-29 20:29:50|975.1|970.1|975.1|970.1|975.2|970.2|975|970|5
1640809800000|2021-12-29 20:30:00|975|970|975|970|975.1|970.1|975|970|5
1640809810000|2021-12-29 20:30:10|975.1|970.1|975|970|975.1|970.1|975|970|2
1640809890000|2021-12-29 20:31:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640810000000|2021-12-29 20:33:20|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1640810050000|2021-12-29 20:34:10|975|970|975|970|975|970|975|970|1
1640810120000|2021-12-29 20:35:20|975.1|970.1|975|970|975.1|970.1|975|970|4
1640810130000|2021-12-29 20:35:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640810140000|2021-12-29 20:35:40|975|970|975|970|975|970|975|970|1
1640810160000|2021-12-29 20:36:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|8
1640810170000|2021-12-29 20:36:10|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|4
1640810180000|2021-12-29 20:36:20|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|16
1640810190000|2021-12-29 20:36:30|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|7
1640810200000|2021-12-29 20:36:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1640810230000|2021-12-29 20:37:10|975|970|975|970|975|970|975|970|1
1640810250000|2021-12-29 20:37:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640810260000|2021-12-29 20:37:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1640810270000|2021-12-29 20:37:50|975|970|975|970|975|970|975|970|1
1640810280000|2021-12-29 20:38:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640810290000|2021-12-29 20:38:10|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|3
1640810300000|2021-12-29 20:38:20|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640810320000|2021-12-29 20:38:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640810340000|2021-12-29 20:39:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640810350000|2021-12-29 20:39:10|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|5
1640810370000|2021-12-29 20:39:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|15
1640810400000|2021-12-29 20:40:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|4
1640810410000|2021-12-29 20:40:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640810420000|2021-12-29 20:40:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640810480000|2021-12-29 20:41:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640810490000|2021-12-29 20:41:30|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1640810500000|2021-12-29 20:41:40|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640810510000|2021-12-29 20:41:50|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|3
1640810530000|2021-12-29 20:42:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640810550000|2021-12-29 20:42:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640810560000|2021-12-29 20:42:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640810570000|2021-12-29 20:42:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1640810580000|2021-12-29 20:43:00|975|970|974.9|969.9|975|970|974.9|969.9|2
1640810600000|2021-12-29 20:43:20|975|970|975|970|975|970|975|970|1
1640810610000|2021-12-29 20:43:30|974.9|969.9|974.9|969.9|975|970|974.9|969.9|7
1640810620000|2021-12-29 20:43:40|975|970|974.9|969.9|975|970|974.9|969.9|2
1640810630000|2021-12-29 20:43:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640810700000|2021-12-29 20:45:00|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|9
1640810720000|2021-12-29 20:45:20|974.8|969.8|974.8|969.8|974.8|969.8|974.7|969.7|7
1640810730000|2021-12-29 20:45:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|5
1640810740000|2021-12-29 20:45:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640810770000|2021-12-29 20:46:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|5
1640810800000|2021-12-29 20:46:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640810810000|2021-12-29 20:46:50|975|970|975|970|975|970|975|970|1
1640810820000|2021-12-29 20:47:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640810840000|2021-12-29 20:47:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640810850000|2021-12-29 20:47:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640810860000|2021-12-29 20:47:40|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|4
1640810870000|2021-12-29 20:47:50|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|12
1640810880000|2021-12-29 20:48:00|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640810890000|2021-12-29 20:48:10|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640810920000|2021-12-29 20:48:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640810930000|2021-12-29 20:48:50|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640810970000|2021-12-29 20:49:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|8
1640810980000|2021-12-29 20:49:40|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|7
1640810990000|2021-12-29 20:49:50|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|7
1640811000000|2021-12-29 20:50:00|975.6|970.6|975.5|970.5|975.7|970.7|975.5|970.5|7
1640811010000|2021-12-29 20:50:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|6
1640811020000|2021-12-29 20:50:20|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640811030000|2021-12-29 20:50:30|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640811060000|2021-12-29 20:51:00|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640811070000|2021-12-29 20:51:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640811080000|2021-12-29 20:51:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|8
1640811090000|2021-12-29 20:51:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640811110000|2021-12-29 20:51:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|8
1640811120000|2021-12-29 20:52:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|8
1640811130000|2021-12-29 20:52:10|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|11
1640811140000|2021-12-29 20:52:20|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640811150000|2021-12-29 20:52:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640811160000|2021-12-29 20:52:40|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|4
1640811170000|2021-12-29 20:52:50|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|14
1640811180000|2021-12-29 20:53:00|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640811190000|2021-12-29 20:53:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|14
1640811200000|2021-12-29 20:53:20|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|13
1640811210000|2021-12-29 20:53:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|4
1640811240000|2021-12-29 20:54:00|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|10
1640811250000|2021-12-29 20:54:10|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640811260000|2021-12-29 20:54:20|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640811290000|2021-12-29 20:54:50|975.6|970.6|975.3|970.3|975.6|970.6|975.2|970.2|6
1640811300000|2021-12-29 20:55:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|6
1640811310000|2021-12-29 20:55:10|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|7
1640811320000|2021-12-29 20:55:20|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1640811340000|2021-12-29 20:55:40|975.4|970.4|975.5|970.5|975.5|970.5|975.3|970.3|4
1640811350000|2021-12-29 20:55:50|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640811380000|2021-12-29 20:56:20|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640811390000|2021-12-29 20:56:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640811410000|2021-12-29 20:56:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640811420000|2021-12-29 20:57:00|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|7
1640811430000|2021-12-29 20:57:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640811460000|2021-12-29 20:57:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640811480000|2021-12-29 20:58:00|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640811540000|2021-12-29 20:59:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640811590000|2021-12-29 20:59:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640811600000|2021-12-29 21:00:00|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|10
1640811650000|2021-12-29 21:00:50|975.3|970.3|975.2|970.2|975.3|970.3|975.2|970.2|2
1640811660000|2021-12-29 21:01:00|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|7
1640811760000|2021-12-29 21:02:40|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640811770000|2021-12-29 21:02:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640811790000|2021-12-29 21:03:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640811800000|2021-12-29 21:03:20|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640811910000|2021-12-29 21:05:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640811920000|2021-12-29 21:05:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640811940000|2021-12-29 21:05:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1640811950000|2021-12-29 21:05:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640812060000|2021-12-29 21:07:40|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|4
1640812070000|2021-12-29 21:07:50|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|5
1640812080000|2021-12-29 21:08:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|9
1640812090000|2021-12-29 21:08:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|12
1640812130000|2021-12-29 21:08:50|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640812140000|2021-12-29 21:09:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640812150000|2021-12-29 21:09:10|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|5
1640812160000|2021-12-29 21:09:20|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640812180000|2021-12-29 21:09:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640812190000|2021-12-29 21:09:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640812200000|2021-12-29 21:10:00|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1640812350000|2021-12-29 21:12:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640812410000|2021-12-29 21:13:30|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640812420000|2021-12-29 21:13:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640812430000|2021-12-29 21:13:50|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640812550000|2021-12-29 21:15:50|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640812570000|2021-12-29 21:16:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|2
1640812620000|2021-12-29 21:17:00|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640812630000|2021-12-29 21:17:10|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640812650000|2021-12-29 21:17:30|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640812800000|2021-12-29 21:20:00|975|970|975|970|975|970|974.9|969.9|7
1640812820000|2021-12-29 21:20:20|974.9|969.9|975|970|975|970|974.9|969.9|8
1640812860000|2021-12-29 21:21:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640812920000|2021-12-29 21:22:00|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640812930000|2021-12-29 21:22:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640813090000|2021-12-29 21:24:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640813690000|2021-12-29 21:34:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1640813720000|2021-12-29 21:35:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640813730000|2021-12-29 21:35:30|975|970|975.1|970.1|975.1|970.1|975|970|2
1640813740000|2021-12-29 21:35:40|975|970|975.1|970.1|975.1|970.1|975|970|4
1640813750000|2021-12-29 21:35:50|975|970|975.1|970.1|975.1|970.1|975|970|8
1640813830000|2021-12-29 21:37:10|975|970|975|970|975.1|970.1|975|970|3
1640813870000|2021-12-29 21:37:50|975.1|970.1|975.1|970.1|975.1|970.1|975|970|5
1640813880000|2021-12-29 21:38:00|975|970|975|970|975.1|970.1|975|970|11
1640813890000|2021-12-29 21:38:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640813900000|2021-12-29 21:38:20|975|970|975.1|970.1|975.1|970.1|975|970|2
1640813910000|2021-12-29 21:38:30|975|970|975|970|975|970|975|970|1
1640813930000|2021-12-29 21:38:50|974.9|969.9|975|970|975|970|974.9|969.9|2
1640813940000|2021-12-29 21:39:00|974.9|969.9|975|970|975|970|974.9|969.9|2
1640813990000|2021-12-29 21:39:50|974.9|969.9|974.9|969.9|975|970|974.9|969.9|11
1640814000000|2021-12-29 21:40:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1640814050000|2021-12-29 21:40:50|975|970|975|970|975|970|975|970|1
1640814070000|2021-12-29 21:41:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640814110000|2021-12-29 21:41:50|975|970|975|970|975|970|975|970|1
1640814180000|2021-12-29 21:43:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640814230000|2021-12-29 21:43:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640814240000|2021-12-29 21:44:00|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640814250000|2021-12-29 21:44:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640814260000|2021-12-29 21:44:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640814270000|2021-12-29 21:44:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640814300000|2021-12-29 21:45:00|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640814320000|2021-12-29 21:45:20|973.8|968.8|975.2|970.2|975.6|970.6|973.8|968.8|4
1640814330000|2021-12-29 21:45:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640814390000|2021-12-29 21:46:30|975|970|975|970|975|970|975|970|1
1640814400000|2021-12-29 21:46:40|975.1|970.1|975|970|975.1|970.1|975|970|4
1640814410000|2021-12-29 21:46:50|975.1|970.1|975|970|975.1|970.1|975|970|2
1640814420000|2021-12-29 21:47:00|975.1|970.1|975|970|975.1|970.1|975|970|6
1640814510000|2021-12-29 21:48:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640814520000|2021-12-29 21:48:40|975|970|975|970|975|970|975|970|1
1640814530000|2021-12-29 21:48:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640814540000|2021-12-29 21:49:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640814550000|2021-12-29 21:49:10|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1640814560000|2021-12-29 21:49:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640814570000|2021-12-29 21:49:30|974.6|969.6|974.3|969.3|974.7|969.7|974.3|969.3|7
1640814580000|2021-12-29 21:49:40|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|6
1640814590000|2021-12-29 21:49:50|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640814710000|2021-12-29 21:51:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1640814720000|2021-12-29 21:52:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640814730000|2021-12-29 21:52:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|4
1640814770000|2021-12-29 21:52:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640814800000|2021-12-29 21:53:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640814810000|2021-12-29 21:53:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640814820000|2021-12-29 21:53:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|10
1640814830000|2021-12-29 21:53:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640814840000|2021-12-29 21:54:00|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640814860000|2021-12-29 21:54:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640814870000|2021-12-29 21:54:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640814900000|2021-12-29 21:55:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640814920000|2021-12-29 21:55:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640814980000|2021-12-29 21:56:20|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|2
1640814990000|2021-12-29 21:56:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640815010000|2021-12-29 21:56:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640815020000|2021-12-29 21:57:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640815050000|2021-12-29 21:57:30|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640815060000|2021-12-29 21:57:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640815080000|2021-12-29 21:58:00|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640815110000|2021-12-29 21:58:30|974.7|969.7|974.7|969.7|974.7|969.7|974.6|969.6|3
1640815130000|2021-12-29 21:58:50|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640815140000|2021-12-29 21:59:00|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640818830000|2021-12-29 23:00:30|977.7|967.8|977.5|967.7|977.7|967.8|977.5|967.7|3
1640818840000|2021-12-29 23:00:40||967.8||967.8||967.8||967.8|1
1640818850000|2021-12-29 23:00:50|977.4||977.4||977.4||977.4||1
1640818870000|2021-12-29 23:01:10|977.3||977.3||977.3||977.3||1
1640818880000|2021-12-29 23:01:20|977.4|967.9|977.4|967.9|977.4|967.9|977.4|967.9|2
1640818890000|2021-12-29 23:01:30|977.3|968|977.3|968|977.3|968|977.3|968|2
1640818900000|2021-12-29 23:01:40|977.4|968.1|977.4|968.1|977.4|968.1|977.4|968.1|1
1640818910000|2021-12-29 23:01:50||968.2||968.2||968.2||968.2|1
1640818920000|2021-12-29 23:02:00|977.3||977.3||977.3||977.3||1
1640818940000|2021-12-29 23:02:20||968.3||968.3||968.3||968.3|1
1640818950000|2021-12-29 23:02:30|977.2||977.2||977.2||977.2||1
1640818980000|2021-12-29 23:03:00||968.4||968.4||968.4||968.4|1
1640818990000|2021-12-29 23:03:10|977.1||977.1||977.1||977.1||1
1640819020000|2021-12-29 23:03:40|976.8|968.2|975|970|976.8|970|975|968.2|2
1640819050000|2021-12-29 23:04:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640819080000|2021-12-29 23:04:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|6
1640819110000|2021-12-29 23:05:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640819120000|2021-12-29 23:05:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640819420000|2021-12-29 23:10:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640819430000|2021-12-29 23:10:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1640819470000|2021-12-29 23:11:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640819550000|2021-12-29 23:12:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640819590000|2021-12-29 23:13:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640819610000|2021-12-29 23:13:30|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640819620000|2021-12-29 23:13:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640819630000|2021-12-29 23:13:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640819650000|2021-12-29 23:14:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640820210000|2021-12-29 23:23:30|974.7|969.7|974.7|969.7|974.8|969.8|974.7|969.7|3
1640820240000|2021-12-29 23:24:00|974.8|969.8|974.8|969.8|974.9|969.9|974.7|969.7|5
1640820260000|2021-12-29 23:24:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640820290000|2021-12-29 23:24:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640820370000|2021-12-29 23:26:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640820410000|2021-12-29 23:26:50|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640820490000|2021-12-29 23:28:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640820500000|2021-12-29 23:28:20|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1640820510000|2021-12-29 23:28:30|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1640820520000|2021-12-29 23:28:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|6
1640820530000|2021-12-29 23:28:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640820540000|2021-12-29 23:29:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640820550000|2021-12-29 23:29:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640820560000|2021-12-29 23:29:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640820620000|2021-12-29 23:30:20|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1640820630000|2021-12-29 23:30:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640820640000|2021-12-29 23:30:40|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1640820650000|2021-12-29 23:30:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640820660000|2021-12-29 23:31:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640820690000|2021-12-29 23:31:30|974.5|969.5|974.6|969.6|974.6|969.6|974.4|969.4|3
1640820720000|2021-12-29 23:32:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640820760000|2021-12-29 23:32:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640820780000|2021-12-29 23:33:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640820790000|2021-12-29 23:33:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640820800000|2021-12-29 23:33:20|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640820830000|2021-12-29 23:33:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1640820840000|2021-12-29 23:34:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640820860000|2021-12-29 23:34:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640820870000|2021-12-29 23:34:30|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640820880000|2021-12-29 23:34:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640820890000|2021-12-29 23:34:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640820980000|2021-12-29 23:36:20|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640820990000|2021-12-29 23:36:30|975.2|970.2|975.5|970.5|975.5|970.5|975.2|970.2|2
1640821010000|2021-12-29 23:36:50|975.6|970.6|976.1|971.1|976.1|971.1|975.6|970.6|3
1640821020000|2021-12-29 23:37:00|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640821030000|2021-12-29 23:37:10|976|971|976|971|976|971|976|971|1
1640821150000|2021-12-29 23:39:10|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|3
1640821200000|2021-12-29 23:40:00|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|4
1640821210000|2021-12-29 23:40:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640821270000|2021-12-29 23:41:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640821320000|2021-12-29 23:42:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640821360000|2021-12-29 23:42:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640821370000|2021-12-29 23:42:50|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640821430000|2021-12-29 23:43:50|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|2
1640821500000|2021-12-29 23:45:00|976.3|971.3|976.1|971.1|976.4|971.4|976.1|971.1|7
1640821510000|2021-12-29 23:45:10|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1640821520000|2021-12-29 23:45:20|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640821530000|2021-12-29 23:45:30|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640821540000|2021-12-29 23:45:40|976.1|971.1|976.2|971.2|976.2|971.2|976.1|971.1|6
1640821560000|2021-12-29 23:46:00|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|3
1640821570000|2021-12-29 23:46:10|976|971|976|971|976|971|976|971|1
1640821590000|2021-12-29 23:46:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640821600000|2021-12-29 23:46:40|976|971|976|971|976|971|976|971|1
1640821710000|2021-12-29 23:48:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640821730000|2021-12-29 23:48:50|976|971|976|971|976|971|976|971|1
1640821740000|2021-12-29 23:49:00|976.1|971.1|976.1|971.1|976.1|971.1|976|971|5
1640821750000|2021-12-29 23:49:10|976|971|976|971|976|971|976|971|1
1640821780000|2021-12-29 23:49:40|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640821800000|2021-12-29 23:50:00|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|4
1640821820000|2021-12-29 23:50:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640821860000|2021-12-29 23:51:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640821890000|2021-12-29 23:51:30|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640821900000|2021-12-29 23:51:40|976|971|976|971|976|971|976|971|1
1640821920000|2021-12-29 23:52:00|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|2
1640821970000|2021-12-29 23:52:50|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|5
1640821980000|2021-12-29 23:53:00|976.3|971.3|976.2|971.2|976.3|971.3|976.2|971.2|2
1640822000000|2021-12-29 23:53:20|976.3|971.3|976.3|971.3|976.3|971.3|976.3|971.3|1
1640822020000|2021-12-29 23:53:40|976|971|976|971|976|971|976|971|1
1640822030000|2021-12-29 23:53:50|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640822040000|2021-12-29 23:54:00|976|971|975.7|970.7|976.1|971.1|975.7|970.7|5
1640822050000|2021-12-29 23:54:10|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640822080000|2021-12-29 23:54:40|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640822090000|2021-12-29 23:54:50|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640822120000|2021-12-29 23:55:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640822140000|2021-12-29 23:55:40|975.7|970.7|975.8|970.8|975.8|970.8|975.7|970.7|2
1640822150000|2021-12-29 23:55:50|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640822250000|2021-12-29 23:57:30|976|971|975.9|970.9|976|971|975.9|970.9|2
1640822260000|2021-12-29 23:57:40|976|971|975.9|970.9|976|971|975.9|970.9|2
1640822270000|2021-12-29 23:57:50|976|971|976|971|976|971|975.9|970.9|3
1640822350000|2021-12-29 23:59:10|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|3
1640822390000|2021-12-29 23:59:50|976|971|975.8|970.8|976|971|975.8|970.8|12
1640822400000|2021-12-30 00:00:00|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640822410000|2021-12-30 00:00:10|975.8|970.8|975.9|970.9|976|971|975.8|970.8|6
1640822420000|2021-12-30 00:00:20|976|971|975.9|970.9|976|971|975.9|970.9|4
1640822430000|2021-12-30 00:00:30|976|971|976|971|976|971|975.9|970.9|3
1640822440000|2021-12-30 00:00:40|976.1|971.1|976.1|971.1|976.1|971.1|976|971|3
1640822470000|2021-12-30 00:01:10|976|971|975.7|970.7|976|971|975.6|970.6|7
1640822480000|2021-12-30 00:01:20|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640822490000|2021-12-30 00:01:30|975.7|970.7|976.1|971.1|976.1|971.1|975.7|970.7|4
1640822500000|2021-12-30 00:01:40|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640822530000|2021-12-30 00:02:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640822540000|2021-12-30 00:02:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640822560000|2021-12-30 00:02:40|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|9
1640822580000|2021-12-30 00:03:00|976|971|975.9|970.9|976|971|975.9|970.9|8
1640822600000|2021-12-30 00:03:20|976|971|975.9|970.9|976|971|975.9|970.9|4
1640822690000|2021-12-30 00:04:50|975.8|970.8|975.8|970.8|975.9|970.9|975.8|970.8|5
1640822700000|2021-12-30 00:05:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1640822710000|2021-12-30 00:05:10|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640822770000|2021-12-30 00:06:10|975.8|970.8|975.8|970.8|975.8|970.8|975.8|970.8|1
1640822790000|2021-12-30 00:06:30|975.7|970.7|975.7|970.7|975.7|970.7|975.7|970.7|1
1640822810000|2021-12-30 00:06:50|975.6|970.6|975.7|970.7|975.7|970.7|975.5|970.5|4
1640822820000|2021-12-30 00:07:00|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640822830000|2021-12-30 00:07:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640822840000|2021-12-30 00:07:20|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640822860000|2021-12-30 00:07:40|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640822870000|2021-12-30 00:07:50|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640822880000|2021-12-30 00:08:00|975|970|975|970|975|970|975|970|1
1640822900000|2021-12-30 00:08:20|975.1|970.1|975.1|970.1|975.1|970.1|975|970|3
1640822920000|2021-12-30 00:08:40|975|970|975.1|970.1|975.1|970.1|975|970|2
1640822940000|2021-12-30 00:09:00|975|970|975.1|970.1|975.2|970.2|975|970|4
1640822950000|2021-12-30 00:09:10|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|3
1640822980000|2021-12-30 00:09:40|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|5
1640822990000|2021-12-30 00:09:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|4
1640823000000|2021-12-30 00:10:00|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|5
1640823010000|2021-12-30 00:10:10|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640823020000|2021-12-30 00:10:20|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640823030000|2021-12-30 00:10:30|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640823050000|2021-12-30 00:10:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640823060000|2021-12-30 00:11:00|975.3|970.3|975.3|970.3|975.3|970.3|975.2|970.2|3
1640823090000|2021-12-30 00:11:30|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1640823140000|2021-12-30 00:12:20|975|970|975|970|975|970|975|970|1
1640823160000|2021-12-30 00:12:40|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|2
1640823200000|2021-12-30 00:13:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640823210000|2021-12-30 00:13:30|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|2
1640823220000|2021-12-30 00:13:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640823240000|2021-12-30 00:14:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640823250000|2021-12-30 00:14:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640823260000|2021-12-30 00:14:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640823270000|2021-12-30 00:14:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640823290000|2021-12-30 00:14:50|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|5
1640823300000|2021-12-30 00:15:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|6
1640823310000|2021-12-30 00:15:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640823320000|2021-12-30 00:15:20|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640823330000|2021-12-30 00:15:30|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640823340000|2021-12-30 00:15:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640823360000|2021-12-30 00:16:00|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|3
1640823390000|2021-12-30 00:16:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640823440000|2021-12-30 00:17:20|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|3
1640823480000|2021-12-30 00:18:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640823490000|2021-12-30 00:18:10|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640823530000|2021-12-30 00:18:50|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640823550000|2021-12-30 00:19:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640823560000|2021-12-30 00:19:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640823580000|2021-12-30 00:19:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640823610000|2021-12-30 00:20:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640823660000|2021-12-30 00:21:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640823680000|2021-12-30 00:21:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1640823710000|2021-12-30 00:21:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640823720000|2021-12-30 00:22:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640823760000|2021-12-30 00:22:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640823770000|2021-12-30 00:22:50|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640823790000|2021-12-30 00:23:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640823830000|2021-12-30 00:23:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1640823930000|2021-12-30 00:25:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640823950000|2021-12-30 00:25:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640823960000|2021-12-30 00:26:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640824000000|2021-12-30 00:26:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640824030000|2021-12-30 00:27:10|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640824040000|2021-12-30 00:27:20|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640824050000|2021-12-30 00:27:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640824060000|2021-12-30 00:27:40|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640824090000|2021-12-30 00:28:10|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1640824150000|2021-12-30 00:29:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640824240000|2021-12-30 00:30:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640824310000|2021-12-30 00:31:50|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640824350000|2021-12-30 00:32:30|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640824390000|2021-12-30 00:33:10|975.9|970.9|976|971|976|971|975.9|970.9|2
1640824510000|2021-12-30 00:35:10|976.1|971.1|976.1|971.1|976.1|971.1|976.1|971.1|1
1640824530000|2021-12-30 00:35:30|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|9
1640824540000|2021-12-30 00:35:40|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640824550000|2021-12-30 00:35:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640824560000|2021-12-30 00:36:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640824570000|2021-12-30 00:36:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640824590000|2021-12-30 00:36:30|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640824600000|2021-12-30 00:36:40|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|3
1640824610000|2021-12-30 00:36:50|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|2
1640824650000|2021-12-30 00:37:30|975.6|970.6|975.5|970.5|975.6|970.6|975.5|970.5|6
1640824680000|2021-12-30 00:38:00|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640824700000|2021-12-30 00:38:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640824710000|2021-12-30 00:38:30|975.5|970.5|975.5|970.5|975.6|970.6|975.5|970.5|7
1640824720000|2021-12-30 00:38:40|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640824730000|2021-12-30 00:38:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640824740000|2021-12-30 00:39:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640824750000|2021-12-30 00:39:10|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640824760000|2021-12-30 00:39:20|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640824780000|2021-12-30 00:39:40|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|4
1640824790000|2021-12-30 00:39:50|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640824800000|2021-12-30 00:40:00|975.7|970.7|975.7|970.7|975.8|970.8|975.7|970.7|3
1640824810000|2021-12-30 00:40:10|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640824820000|2021-12-30 00:40:20|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1640824830000|2021-12-30 00:40:30|976|971|976.1|971.1|976.1|971.1|976|971|2
1640824840000|2021-12-30 00:40:40|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640824860000|2021-12-30 00:41:00|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1640824870000|2021-12-30 00:41:10|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640824880000|2021-12-30 00:41:20|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1640824890000|2021-12-30 00:41:30|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1640824900000|2021-12-30 00:41:40|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|5
1640824910000|2021-12-30 00:41:50|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640824920000|2021-12-30 00:42:00|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|4
1640824940000|2021-12-30 00:42:20|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640825030000|2021-12-30 00:43:50|976.5|971.5|976.5|971.5|976.5|971.5|976.4|971.4|3
1640825050000|2021-12-30 00:44:10|976.6|971.6|976.5|971.5|976.6|971.6|976.5|971.5|2
1640825060000|2021-12-30 00:44:20|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|9
1640825070000|2021-12-30 00:44:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|6
1640825090000|2021-12-30 00:44:50|976.8|971.8|977|972|977|972|976.8|971.8|3
1640825150000|2021-12-30 00:45:50|976.8|971.8|976.8|971.8|976.8|971.8|976.8|971.8|1
1640825180000|2021-12-30 00:46:20|976.6|971.6|976.6|971.6|976.6|971.6|976.6|971.6|1
1640825190000|2021-12-30 00:46:30|976.5|971.5|976.6|971.6|976.6|971.6|976.5|971.5|2
1640825210000|2021-12-30 00:46:50|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|8
1640825220000|2021-12-30 00:47:00|976.7|971.7|976.3|971.3|976.7|971.7|976.3|971.3|13
1640825230000|2021-12-30 00:47:10|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1640825240000|2021-12-30 00:47:20|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|2
1640825270000|2021-12-30 00:47:50|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640825290000|2021-12-30 00:48:10|976.4|971.4|976.1|971.1|976.5|971.5|976.1|971.1|5
1640825300000|2021-12-30 00:48:20|976.2|971.2|976.1|971.1|976.2|971.2|976.1|971.1|2
1640825310000|2021-12-30 00:48:30|975.9|970.9|975.7|970.7|975.9|970.9|975.7|970.7|3
1640825330000|2021-12-30 00:48:50|975.6|970.6|975.6|970.6|975.6|970.6|975.6|970.6|1
1640825340000|2021-12-30 00:49:00|975.7|970.7|975.7|970.7|975.7|970.7|975.6|970.6|3
1640825350000|2021-12-30 00:49:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|2
1640825360000|2021-12-30 00:49:20|975.6|970.6|975.6|970.6|975.7|970.7|975.6|970.6|3
1640825370000|2021-12-30 00:49:30|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640825440000|2021-12-30 00:50:40|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640825460000|2021-12-30 00:51:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1640825470000|2021-12-30 00:51:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640825480000|2021-12-30 00:51:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640825490000|2021-12-30 00:51:30|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|6
1640825500000|2021-12-30 00:51:40|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640825510000|2021-12-30 00:51:50|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|3
1640825520000|2021-12-30 00:52:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|2
1640825530000|2021-12-30 00:52:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640825540000|2021-12-30 00:52:20|975|970|975|970|975|970|974.9|969.9|3
1640825570000|2021-12-30 00:52:50|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640825580000|2021-12-30 00:53:00|974.6|969.6|974.7|969.7|974.8|969.8|974.6|969.6|4
1640825590000|2021-12-30 00:53:10|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|3
1640825630000|2021-12-30 00:53:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640825660000|2021-12-30 00:54:20|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640825670000|2021-12-30 00:54:30|974.1|969.1|974.2|969.2|974.2|969.2|974.1|969.1|2
1640825680000|2021-12-30 00:54:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640825690000|2021-12-30 00:54:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640825700000|2021-12-30 00:55:00|974.2|969.2|974.7|969.7|974.7|969.7|974.2|969.2|5
1640825790000|2021-12-30 00:56:30|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|2
1640825800000|2021-12-30 00:56:40|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640825820000|2021-12-30 00:57:00|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|5
1640825830000|2021-12-30 00:57:10|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|5
1640825840000|2021-12-30 00:57:20|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1640825860000|2021-12-30 00:57:40|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640825880000|2021-12-30 00:58:00|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640825890000|2021-12-30 00:58:10|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640825910000|2021-12-30 00:58:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640825930000|2021-12-30 00:58:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640825940000|2021-12-30 00:59:00|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640825950000|2021-12-30 00:59:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640825980000|2021-12-30 00:59:40|975|970|975|970|975|970|975|970|1
1640826000000|2021-12-30 01:00:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640826010000|2021-12-30 01:00:10|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640826020000|2021-12-30 01:00:20|974.8|969.8|974.7|969.7|974.9|969.9|974.7|969.7|4
1640826030000|2021-12-30 01:00:30|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640826040000|2021-12-30 01:00:40|974.7|969.7|974.4|969.4|974.7|969.7|974.4|969.4|6
1640826050000|2021-12-30 01:00:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640826060000|2021-12-30 01:01:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|6
1640826070000|2021-12-30 01:01:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640826090000|2021-12-30 01:01:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1640826100000|2021-12-30 01:01:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640826110000|2021-12-30 01:01:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640826120000|2021-12-30 01:02:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640826130000|2021-12-30 01:02:10|974.2|969.2|974|969|974.2|969.2|974|969|3
1640826150000|2021-12-30 01:02:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1640826180000|2021-12-30 01:03:00|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640826190000|2021-12-30 01:03:10|974|969|974|969|974|969|974|969|1
1640826200000|2021-12-30 01:03:20|973.8|968.8|974|969|974|969|973.8|968.8|2
1640826210000|2021-12-30 01:03:30|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|3
1640826220000|2021-12-30 01:03:40|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640826230000|2021-12-30 01:03:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640826240000|2021-12-30 01:04:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640826300000|2021-12-30 01:05:00|973.7|968.7|973.9|968.9|974.1|969.1|973.7|968.7|4
1640826330000|2021-12-30 01:05:30|974|969|974.1|969.1|974.1|969.1|974|969|2
1640826470000|2021-12-30 01:07:50|974|969|974|969|974|969|974|969|1
1640826510000|2021-12-30 01:08:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1640826520000|2021-12-30 01:08:40|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640826540000|2021-12-30 01:09:00|973.8|968.8|973.6|968.6|973.8|968.8|973.6|968.6|2
1640826550000|2021-12-30 01:09:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|6
1640826560000|2021-12-30 01:09:20|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640826570000|2021-12-30 01:09:30|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640826580000|2021-12-30 01:09:40|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|5
1640826590000|2021-12-30 01:09:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640826600000|2021-12-30 01:10:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640826630000|2021-12-30 01:10:30|973.6|968.6|973.3|968.3|973.6|968.6|973.3|968.3|5
1640826640000|2021-12-30 01:10:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640826650000|2021-12-30 01:10:50|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640826660000|2021-12-30 01:11:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1640826670000|2021-12-30 01:11:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640826680000|2021-12-30 01:11:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640826690000|2021-12-30 01:11:30|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1640826700000|2021-12-30 01:11:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640826720000|2021-12-30 01:12:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640826730000|2021-12-30 01:12:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640826740000|2021-12-30 01:12:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640826750000|2021-12-30 01:12:30|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1640826760000|2021-12-30 01:12:40|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|3
1640826770000|2021-12-30 01:12:50|973.7|968.7|974|969|974|969|973.6|968.6|7
1640826780000|2021-12-30 01:13:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640826840000|2021-12-30 01:14:00|974|969|974.1|969.1|974.2|969.2|974|969|4
1640826850000|2021-12-30 01:14:10|974.2|969.2|974.2|969.2|974.3|969.3|974.1|969.1|10
1640826860000|2021-12-30 01:14:20|974.1|969.1|974.1|969.1|974.3|969.3|974.1|969.1|13
1640826890000|2021-12-30 01:14:50|974|969|974.1|969.1|974.1|969.1|974|969|4
1640826900000|2021-12-30 01:15:00|974|969|974|969|974.1|969.1|974|969|9
1640826920000|2021-12-30 01:15:20|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|5
1640826930000|2021-12-30 01:15:30|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|3
1640826940000|2021-12-30 01:15:40|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640826950000|2021-12-30 01:15:50|974.1|969.1|974.1|969.1|974.2|969.2|974.1|969.1|3
1640826960000|2021-12-30 01:16:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1640826990000|2021-12-30 01:16:30|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|7
1640827000000|2021-12-30 01:16:40|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|5
1640827010000|2021-12-30 01:16:50|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640827020000|2021-12-30 01:17:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|5
1640827030000|2021-12-30 01:17:10|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1640827040000|2021-12-30 01:17:20|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|6
1640827050000|2021-12-30 01:17:30|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640827060000|2021-12-30 01:17:40|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640827070000|2021-12-30 01:17:50|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|7
1640827080000|2021-12-30 01:18:00|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640827100000|2021-12-30 01:18:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640827110000|2021-12-30 01:18:30|974.9|969.9|975|970|975|970|974.9|969.9|4
1640827120000|2021-12-30 01:18:40|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640827140000|2021-12-30 01:19:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640827150000|2021-12-30 01:19:10|975|970|975|970|975|970|974.9|969.9|3
1640827160000|2021-12-30 01:19:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640827170000|2021-12-30 01:19:30|975.2|970.2|975.3|970.3|975.3|970.3|975.1|970.1|4
1640827180000|2021-12-30 01:19:40|975.2|970.2|975.2|970.2|975.3|970.3|975.1|970.1|9
1640827190000|2021-12-30 01:19:50|975.1|970.1|975.4|970.4|975.4|970.4|975.1|970.1|14
1640827200000|2021-12-30 01:20:00|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|5
1640827210000|2021-12-30 01:20:10|975.4|970.4|975|970|975.4|970.4|975|970|9
1640827230000|2021-12-30 01:20:30|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|3
1640827240000|2021-12-30 01:20:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1640827250000|2021-12-30 01:20:50|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|11
1640827290000|2021-12-30 01:21:30|974.5|969.5|974.5|969.5|974.6|969.6|974.5|969.5|3
1640827300000|2021-12-30 01:21:40|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|3
1640827340000|2021-12-30 01:22:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|6
1640827360000|2021-12-30 01:22:40|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|7
1640827400000|2021-12-30 01:23:20|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640827410000|2021-12-30 01:23:30|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|3
1640827440000|2021-12-30 01:24:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640827470000|2021-12-30 01:24:30|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640827480000|2021-12-30 01:24:40|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|3
1640827490000|2021-12-30 01:24:50|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|2
1640827550000|2021-12-30 01:25:50|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640827560000|2021-12-30 01:26:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|4
1640827570000|2021-12-30 01:26:10|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640827580000|2021-12-30 01:26:20|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640827610000|2021-12-30 01:26:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640827630000|2021-12-30 01:27:10|975|970|975|970|975|970|975|970|1
1640827640000|2021-12-30 01:27:20|975.1|970.1|975|970|975.1|970.1|975|970|6
1640827650000|2021-12-30 01:27:30|974.9|969.9|974.9|969.9|975|970|974.9|969.9|7
1640827660000|2021-12-30 01:27:40|975.1|970.1|975|970|975.1|970.1|975|970|4
1640827730000|2021-12-30 01:28:50|974.9|969.9|974.7|969.7|974.9|969.9|974.7|969.7|2
1640827740000|2021-12-30 01:29:00|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1640827750000|2021-12-30 01:29:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640827770000|2021-12-30 01:29:30|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|6
1640827780000|2021-12-30 01:29:40|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640827790000|2021-12-30 01:29:50|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640827800000|2021-12-30 01:30:00|974.6|969.6|974.8|969.8|974.8|969.8|974.6|969.6|9
1640827810000|2021-12-30 01:30:10|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640827820000|2021-12-30 01:30:20|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640827830000|2021-12-30 01:30:30|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640827840000|2021-12-30 01:30:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640827870000|2021-12-30 01:31:10|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|7
1640827880000|2021-12-30 01:31:20|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640827920000|2021-12-30 01:32:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|8
1640827930000|2021-12-30 01:32:10|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|7
1640827980000|2021-12-30 01:33:00|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|2
1640827990000|2021-12-30 01:33:10|974.4|969.4|974.5|969.5|974.5|969.5|974.3|969.3|8
1640828000000|2021-12-30 01:33:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640828030000|2021-12-30 01:33:50|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640828040000|2021-12-30 01:34:00|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640828050000|2021-12-30 01:34:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640828060000|2021-12-30 01:34:20|974.4|969.4|974.4|969.4|974.5|969.5|974.4|969.4|9
1640828070000|2021-12-30 01:34:30|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640828090000|2021-12-30 01:34:50|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640828140000|2021-12-30 01:35:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640828160000|2021-12-30 01:36:00|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640828170000|2021-12-30 01:36:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640828180000|2021-12-30 01:36:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640828190000|2021-12-30 01:36:30|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640828210000|2021-12-30 01:36:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640828220000|2021-12-30 01:37:00|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|4
1640828230000|2021-12-30 01:37:10|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640828240000|2021-12-30 01:37:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640828250000|2021-12-30 01:37:30|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|2
1640828260000|2021-12-30 01:37:40|974.8|969.8|974.7|969.7|974.8|969.8|974.7|969.7|10
1640828270000|2021-12-30 01:37:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640828280000|2021-12-30 01:38:00|975|970|975.1|970.1|975.1|970.1|975|970|4
1640828290000|2021-12-30 01:38:10|975|970|974.9|969.9|975.1|970.1|974.9|969.9|8
1640828300000|2021-12-30 01:38:20|975|970|975.1|970.1|975.1|970.1|974.9|969.9|4
1640828310000|2021-12-30 01:38:30|975|970|975|970|975|970|975|970|1
1640828320000|2021-12-30 01:38:40|975.1|970.1|975|970|975.1|970.1|974.9|969.9|8
1640828330000|2021-12-30 01:38:50|974.9|969.9|974.9|969.9|975|970|974.9|969.9|7
1640828340000|2021-12-30 01:39:00|975|970|974.9|969.9|975|970|974.9|969.9|2
1640828350000|2021-12-30 01:39:10|975|970|974.9|969.9|975|970|974.9|969.9|4
1640828360000|2021-12-30 01:39:20|975|970|974.9|969.9|975|970|974.9|969.9|4
1640828390000|2021-12-30 01:39:50|975|970|974.9|969.9|975|970|974.9|969.9|2
1640828400000|2021-12-30 01:40:00|975|970|974.9|969.9|975|970|974.9|969.9|12
1640828410000|2021-12-30 01:40:10|975|970|974.9|969.9|975|970|974.9|969.9|2
1640828440000|2021-12-30 01:40:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640828450000|2021-12-30 01:40:50|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|5
1640828460000|2021-12-30 01:41:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640828470000|2021-12-30 01:41:10|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640828480000|2021-12-30 01:41:20|975|970|975|970|975|970|974.9|969.9|13
1640828490000|2021-12-30 01:41:30|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|13
1640828500000|2021-12-30 01:41:40|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|5
1640828510000|2021-12-30 01:41:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640828520000|2021-12-30 01:42:00|975|970|975|970|975|970|975|970|1
1640828530000|2021-12-30 01:42:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640828540000|2021-12-30 01:42:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640828550000|2021-12-30 01:42:30|975|970|974.9|969.9|975|970|974.9|969.9|2
1640828570000|2021-12-30 01:42:50|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640828580000|2021-12-30 01:43:00|974.9|969.9|974.8|969.8|975|970|974.8|969.8|4
1640828590000|2021-12-30 01:43:10|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1640828610000|2021-12-30 01:43:30|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640828620000|2021-12-30 01:43:40|974.8|969.8|975|970|975|970|974.8|969.8|5
1640828630000|2021-12-30 01:43:50|974.8|969.8|974.9|969.9|975|970|974.8|969.8|8
1640828640000|2021-12-30 01:44:00|974.8|969.8|974.9|969.9|975|970|974.8|969.8|13
1640828680000|2021-12-30 01:44:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|10
1640828690000|2021-12-30 01:44:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640828700000|2021-12-30 01:45:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|2
1640828710000|2021-12-30 01:45:10|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640828720000|2021-12-30 01:45:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640828730000|2021-12-30 01:45:30|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|7
1640828740000|2021-12-30 01:45:40|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640828800000|2021-12-30 01:46:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640828810000|2021-12-30 01:46:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640828820000|2021-12-30 01:47:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640828860000|2021-12-30 01:47:40|974.9|969.9|974.9|969.9|974.9|969.9|974.7|969.7|6
1640828880000|2021-12-30 01:48:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640828900000|2021-12-30 01:48:20|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|4
1640828920000|2021-12-30 01:48:40|975|970|975|970|975|970|975|970|1
1640829000000|2021-12-30 01:50:00|974.9|969.9|974.8|969.8|975|970|974.8|969.8|4
1640829010000|2021-12-30 01:50:10|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640829020000|2021-12-30 01:50:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|12
1640829040000|2021-12-30 01:50:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640829050000|2021-12-30 01:50:50|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640829060000|2021-12-30 01:51:00|974.9|969.9|974.9|969.9|974.9|969.9|974.8|969.8|3
1640829070000|2021-12-30 01:51:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640829080000|2021-12-30 01:51:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640829090000|2021-12-30 01:51:30|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640829120000|2021-12-30 01:52:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640829130000|2021-12-30 01:52:10|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|6
1640829140000|2021-12-30 01:52:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640829150000|2021-12-30 01:52:30|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640829160000|2021-12-30 01:52:40|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640829170000|2021-12-30 01:52:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|6
1640829180000|2021-12-30 01:53:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640829240000|2021-12-30 01:54:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640829260000|2021-12-30 01:54:20|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|4
1640829270000|2021-12-30 01:54:30|974.9|969.9|974.9|969.9|975|970|974.9|969.9|7
1640829280000|2021-12-30 01:54:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|16
1640829290000|2021-12-30 01:54:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|6
1640829300000|2021-12-30 01:55:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640829310000|2021-12-30 01:55:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640829330000|2021-12-30 01:55:30|974.7|969.7|974.8|969.8|974.8|969.8|974.7|969.7|2
1640829340000|2021-12-30 01:55:40|974.9|969.9|975|970|975|970|974.9|969.9|8
1640829350000|2021-12-30 01:55:50|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640829360000|2021-12-30 01:56:00|974.9|969.9|975|970|975|970|974.9|969.9|2
1640829370000|2021-12-30 01:56:10|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640829380000|2021-12-30 01:56:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|3
1640829390000|2021-12-30 01:56:30|975|970|975|970|975|970|975|970|1
1640829410000|2021-12-30 01:56:50|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640829420000|2021-12-30 01:57:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640829430000|2021-12-30 01:57:10|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640829440000|2021-12-30 01:57:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640829490000|2021-12-30 01:58:10|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640829510000|2021-12-30 01:58:30|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640829540000|2021-12-30 01:59:00|975|970|975.1|970.1|975.1|970.1|975|970|2
1640829580000|2021-12-30 01:59:40|975.2|970.2|975.2|970.2|975.2|970.2|975.1|970.1|5
1640829590000|2021-12-30 01:59:50|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|10
1640829600000|2021-12-30 02:00:00|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640829610000|2021-12-30 02:00:10|975|970|975|970|975|970|975|970|1
1640829620000|2021-12-30 02:00:20|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640829630000|2021-12-30 02:00:30|975|970|975|970|975|970|975|970|1
1640829650000|2021-12-30 02:00:50|974.9|969.9|975.1|970.1|975.2|970.2|974.9|969.9|12
1640829660000|2021-12-30 02:01:00|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640829720000|2021-12-30 02:02:00|974.9|969.9|975.1|970.1|975.1|970.1|974.9|969.9|2
1640829770000|2021-12-30 02:02:50|975|970|975.1|970.1|975.1|970.1|975|970|4
1640829810000|2021-12-30 02:03:30|975|970|975.1|970.1|975.1|970.1|975|970|4
1640829840000|2021-12-30 02:04:00|975|970|975|970|975.1|970.1|975|970|15
1640829850000|2021-12-30 02:04:10|975.1|970.1|975.1|970.1|975.1|970.1|975|970|25
1640829860000|2021-12-30 02:04:20|975|970|975.1|970.1|975.1|970.1|975|970|10
1640829890000|2021-12-30 02:04:50|975.2|970.2|975.3|970.3|975.4|970.4|975.2|970.2|3
1640829960000|2021-12-30 02:06:00|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|5
1640829970000|2021-12-30 02:06:10|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640829990000|2021-12-30 02:06:30|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|2
1640830000000|2021-12-30 02:06:40|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|5
1640830010000|2021-12-30 02:06:50|975.2|970.2|975.2|970.2|975.2|970.2|975.2|970.2|1
1640830020000|2021-12-30 02:07:00|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|3
1640830030000|2021-12-30 02:07:10|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|4
1640830040000|2021-12-30 02:07:20|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|6
1640830050000|2021-12-30 02:07:30|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|14
1640830060000|2021-12-30 02:07:40|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640830070000|2021-12-30 02:07:50|975.2|970.2|975.1|970.1|975.2|970.2|975.1|970.1|2
1640830190000|2021-12-30 02:09:50|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1640830220000|2021-12-30 02:10:20|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640830240000|2021-12-30 02:10:40|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640830330000|2021-12-30 02:12:10|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1640830400000|2021-12-30 02:13:20|974.7|969.7|974.7|969.7|974.7|969.7|974.7|969.7|1
1640830410000|2021-12-30 02:13:30|974.6|969.6|974.6|969.6|974.6|969.6|974.6|969.6|1
1640830450000|2021-12-30 02:14:10|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640830500000|2021-12-30 02:15:00|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|3
1640830520000|2021-12-30 02:15:20|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1640830530000|2021-12-30 02:15:30|974.5|969.5|974.4|969.4|974.5|969.5|974.4|969.4|2
1640830560000|2021-12-30 02:16:00|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640830570000|2021-12-30 02:16:10|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640830580000|2021-12-30 02:16:20|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640830590000|2021-12-30 02:16:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640830610000|2021-12-30 02:16:50|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1640830640000|2021-12-30 02:17:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640830670000|2021-12-30 02:17:50|974|969|974|969|974|969|974|969|1
1640830700000|2021-12-30 02:18:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640830720000|2021-12-30 02:18:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640830770000|2021-12-30 02:19:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640830780000|2021-12-30 02:19:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640830790000|2021-12-30 02:19:50|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640830860000|2021-12-30 02:21:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640830910000|2021-12-30 02:21:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640830930000|2021-12-30 02:22:10|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640830940000|2021-12-30 02:22:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640830960000|2021-12-30 02:22:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640830970000|2021-12-30 02:22:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640831040000|2021-12-30 02:24:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640831080000|2021-12-30 02:24:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640831090000|2021-12-30 02:24:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640831170000|2021-12-30 02:26:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640831230000|2021-12-30 02:27:10|974.3|969.3|974.4|969.4|974.4|969.4|974.3|969.3|2
1640831280000|2021-12-30 02:28:00|974.3|969.3|974.3|969.3|974.4|969.4|974.3|969.3|3
1640831290000|2021-12-30 02:28:10|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|6
1640831300000|2021-12-30 02:28:20|974.4|969.4|974.3|969.3|974.4|969.4|974.3|969.3|4
1640831320000|2021-12-30 02:28:40|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640831330000|2021-12-30 02:28:50|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|2
1640831340000|2021-12-30 02:29:00|974.2|969.2|973.9|968.9|974.2|969.2|973.9|968.9|2
1640831350000|2021-12-30 02:29:10|974|969|974.1|969.1|974.2|969.2|973.9|968.9|6
1640831360000|2021-12-30 02:29:20|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640831370000|2021-12-30 02:29:30|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|2
1640831380000|2021-12-30 02:29:40|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640831400000|2021-12-30 02:30:00|974.3|969.3|974.3|969.3|974.3|969.3|974.2|969.2|7
1640831410000|2021-12-30 02:30:10|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1640831420000|2021-12-30 02:30:20|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|3
1640831490000|2021-12-30 02:31:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640831560000|2021-12-30 02:32:40|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|2
1640831620000|2021-12-30 02:33:40|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|2
1640831630000|2021-12-30 02:33:50|974.3|969.3|974.3|969.3|974.3|969.3|974.1|969.1|9
1640831640000|2021-12-30 02:34:00|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|4
1640831650000|2021-12-30 02:34:10|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|7
1640831660000|2021-12-30 02:34:20|974.1|969.1|974.1|969.1|974.3|969.3|974.1|969.1|9
1640831670000|2021-12-30 02:34:30|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|4
1640831680000|2021-12-30 02:34:40|974.3|969.3|974.2|969.2|974.3|969.3|974|969|8
1640831690000|2021-12-30 02:34:50|974.1|969.1|974.1|969.1|974.2|969.2|974|969|7
1640831710000|2021-12-30 02:35:10|974|969|974|969|974|969|974|969|1
1640831790000|2021-12-30 02:36:30|974.1|969.1|974|969|974.1|969.1|974|969|2
1640831800000|2021-12-30 02:36:40|974.1|969.1|974|969|974.1|969.1|974|969|2
1640831840000|2021-12-30 02:37:20|974.1|969.1|974|969|974.1|969.1|974|969|10
1640831860000|2021-12-30 02:37:40|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640831870000|2021-12-30 02:37:50|974|969|974|969|974|969|974|969|1
1640831880000|2021-12-30 02:38:00|974.1|969.1|974|969|974.1|969.1|974|969|2
1640831890000|2021-12-30 02:38:10|974.2|969.2|974|969|974.2|969.2|974|969|3
1640831940000|2021-12-30 02:39:00|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|3
1640831960000|2021-12-30 02:39:20|974|969|974|969|974|969|974|969|1
1640831970000|2021-12-30 02:39:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1640831980000|2021-12-30 02:39:40|973.9|968.9|974.1|969.1|974.1|969.1|973.9|968.9|3
1640831990000|2021-12-30 02:39:50|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1640832000000|2021-12-30 02:40:00|974|969|973.8|968.8|974|969|973.8|968.8|9
1640832010000|2021-12-30 02:40:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640832020000|2021-12-30 02:40:20|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640832030000|2021-12-30 02:40:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640832040000|2021-12-30 02:40:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640832060000|2021-12-30 02:41:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1640832070000|2021-12-30 02:41:10|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1640832090000|2021-12-30 02:41:30|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|5
1640832100000|2021-12-30 02:41:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640832120000|2021-12-30 02:42:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640832140000|2021-12-30 02:42:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1640832170000|2021-12-30 02:42:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640832190000|2021-12-30 02:43:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640832200000|2021-12-30 02:43:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640832220000|2021-12-30 02:43:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640832240000|2021-12-30 02:44:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640832260000|2021-12-30 02:44:20|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640832270000|2021-12-30 02:44:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1640832280000|2021-12-30 02:44:40|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|9
1640832290000|2021-12-30 02:44:50|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|6
1640832320000|2021-12-30 02:45:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640832330000|2021-12-30 02:45:30|973.4|968.4|973.4|968.4|973.5|968.5|973.3|968.3|5
1640832340000|2021-12-30 02:45:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640832350000|2021-12-30 02:45:50|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|5
1640832370000|2021-12-30 02:46:10|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1640832380000|2021-12-30 02:46:20|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640832390000|2021-12-30 02:46:30|973|968|973|968|973|968|973|968|1
1640832400000|2021-12-30 02:46:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|10
1640832410000|2021-12-30 02:46:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640832420000|2021-12-30 02:47:00|973|968|973.1|968.1|973.1|968.1|973|968|2
1640832450000|2021-12-30 02:47:30|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640832520000|2021-12-30 02:48:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640832530000|2021-12-30 02:48:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1640832540000|2021-12-30 02:49:00|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640832550000|2021-12-30 02:49:10|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|3
1640832560000|2021-12-30 02:49:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640832570000|2021-12-30 02:49:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640832580000|2021-12-30 02:49:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640832590000|2021-12-30 02:49:50|973.3|968.3|973.8|968.8|973.8|968.8|973.3|968.3|3
1640832650000|2021-12-30 02:50:50|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|6
1640832670000|2021-12-30 02:51:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640832690000|2021-12-30 02:51:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640832730000|2021-12-30 02:52:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640832770000|2021-12-30 02:52:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640832780000|2021-12-30 02:53:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640832800000|2021-12-30 02:53:20|973|968|973|968|973|968|973|968|1
1640832810000|2021-12-30 02:53:30|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1640832820000|2021-12-30 02:53:40|973|968|973|968|973.1|968.1|973|968|3
1640832840000|2021-12-30 02:54:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640832880000|2021-12-30 02:54:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640832890000|2021-12-30 02:54:50|973.3|968.3|973.1|968.1|973.3|968.3|973.1|968.1|15
1640832900000|2021-12-30 02:55:00|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|11
1640832910000|2021-12-30 02:55:10|973.2|968.2|973.1|968.1|973.3|968.3|973.1|968.1|14
1640832920000|2021-12-30 02:55:20|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640833010000|2021-12-30 02:56:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640833020000|2021-12-30 02:57:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640833030000|2021-12-30 02:57:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640833040000|2021-12-30 02:57:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640833090000|2021-12-30 02:58:10|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640833100000|2021-12-30 02:58:20|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|8
1640833110000|2021-12-30 02:58:30|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640833120000|2021-12-30 02:58:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640833180000|2021-12-30 02:59:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640833190000|2021-12-30 02:59:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1640833210000|2021-12-30 03:00:10|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|8
1640833220000|2021-12-30 03:00:20|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1640833230000|2021-12-30 03:00:30|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1640833240000|2021-12-30 03:00:40|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|7
1640833250000|2021-12-30 03:00:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640833300000|2021-12-30 03:01:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1640833310000|2021-12-30 03:01:50|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1640833320000|2021-12-30 03:02:00|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1640833330000|2021-12-30 03:02:10|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|5
1640833340000|2021-12-30 03:02:20|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1640833350000|2021-12-30 03:02:30|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|8
1640833360000|2021-12-30 03:02:40|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640833370000|2021-12-30 03:02:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640833380000|2021-12-30 03:03:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640833390000|2021-12-30 03:03:10|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640833400000|2021-12-30 03:03:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640833410000|2021-12-30 03:03:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1640833430000|2021-12-30 03:03:50|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640833440000|2021-12-30 03:04:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1640833530000|2021-12-30 03:05:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640833540000|2021-12-30 03:05:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1640833550000|2021-12-30 03:05:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640833570000|2021-12-30 03:06:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640833580000|2021-12-30 03:06:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640833590000|2021-12-30 03:06:30|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|6
1640833600000|2021-12-30 03:06:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1640833680000|2021-12-30 03:08:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1640833690000|2021-12-30 03:08:10|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1640833700000|2021-12-30 03:08:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640833710000|2021-12-30 03:08:30|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|3
1640833720000|2021-12-30 03:08:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640833730000|2021-12-30 03:08:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640833760000|2021-12-30 03:09:20|974|969|974|969|974|969|974|969|1
1640833800000|2021-12-30 03:10:00|973.9|968.9|974|969|974|969|973.9|968.9|6
1640833920000|2021-12-30 03:12:00|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640834050000|2021-12-30 03:14:10|974|969|974|969|974|969|973.9|968.9|5
1640834070000|2021-12-30 03:14:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1640834100000|2021-12-30 03:15:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1640834130000|2021-12-30 03:15:30|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640834140000|2021-12-30 03:15:40|974|969|974|969|974|969|973.9|968.9|3
1640834200000|2021-12-30 03:16:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640834230000|2021-12-30 03:17:10|974|969|973.9|968.9|974|969|973.9|968.9|4
1640834240000|2021-12-30 03:17:20|974|969|973.9|968.9|974|969|973.9|968.9|4
1640834270000|2021-12-30 03:17:50|974|969|974|969|974|969|974|969|1
1640834280000|2021-12-30 03:18:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1640834290000|2021-12-30 03:18:10|973.9|968.9|973.9|968.9|974|969|973.9|968.9|5
1640834320000|2021-12-30 03:18:40|974|969|973.9|968.9|974|969|973.9|968.9|2
1640834330000|2021-12-30 03:18:50|974|969|974|969|974|969|974|969|1
1640834340000|2021-12-30 03:19:00|973.9|968.9|974|969|974|969|973.9|968.9|2
1640834350000|2021-12-30 03:19:10|973.9|968.9|974|969|974|969|973.9|968.9|2
1640834360000|2021-12-30 03:19:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640834370000|2021-12-30 03:19:30|974|969|973.9|968.9|974|969|973.9|968.9|2
1640834380000|2021-12-30 03:19:40|974|969|974|969|974|969|973.9|968.9|3
1640834390000|2021-12-30 03:19:50|974.1|969.1|974|969|974.1|969.1|974|969|2
1640834400000|2021-12-30 03:20:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|3
1640834420000|2021-12-30 03:20:20|974|969|974|969|974|969|974|969|1
1640834430000|2021-12-30 03:20:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640834480000|2021-12-30 03:21:20|974|969|973.9|968.9|974|969|973.9|968.9|2
1640834490000|2021-12-30 03:21:30|974|969|974|969|974|969|973.9|968.9|11
1640834500000|2021-12-30 03:21:40|973.9|968.9|974|969|974|969|973.9|968.9|4
1640834510000|2021-12-30 03:21:50|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640834530000|2021-12-30 03:22:10|974|969|973.9|968.9|974|969|973.9|968.9|4
1640834560000|2021-12-30 03:22:40|974|969|974|969|974|969|973.9|968.9|7
1640834580000|2021-12-30 03:23:00|973.9|968.9|973.8|968.8|974|969|973.8|968.8|6
1640834650000|2021-12-30 03:24:10|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640834660000|2021-12-30 03:24:20|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1640834700000|2021-12-30 03:25:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|14
1640834730000|2021-12-30 03:25:30|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640834740000|2021-12-30 03:25:40|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|4
1640834750000|2021-12-30 03:25:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1640834790000|2021-12-30 03:26:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640834810000|2021-12-30 03:26:50|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640834820000|2021-12-30 03:27:00|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|7
1640834910000|2021-12-30 03:28:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640834920000|2021-12-30 03:28:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640834950000|2021-12-30 03:29:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|6
1640834970000|2021-12-30 03:29:30|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|9
1640835000000|2021-12-30 03:30:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640835020000|2021-12-30 03:30:20|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640835030000|2021-12-30 03:30:30|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640835050000|2021-12-30 03:30:50|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640835060000|2021-12-30 03:31:00|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640835070000|2021-12-30 03:31:10|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1640835080000|2021-12-30 03:31:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640835090000|2021-12-30 03:31:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|8
1640835100000|2021-12-30 03:31:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|9
1640835110000|2021-12-30 03:31:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640835120000|2021-12-30 03:32:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640835130000|2021-12-30 03:32:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640835140000|2021-12-30 03:32:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640835150000|2021-12-30 03:32:30|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|5
1640835160000|2021-12-30 03:32:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1640835170000|2021-12-30 03:32:50|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1640835210000|2021-12-30 03:33:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640835220000|2021-12-30 03:33:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640835240000|2021-12-30 03:34:00|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640835250000|2021-12-30 03:34:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|6
1640835280000|2021-12-30 03:34:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640835300000|2021-12-30 03:35:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640835320000|2021-12-30 03:35:20|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1640835350000|2021-12-30 03:35:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640835360000|2021-12-30 03:36:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640835370000|2021-12-30 03:36:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640835380000|2021-12-30 03:36:20|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640835390000|2021-12-30 03:36:30|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640835430000|2021-12-30 03:37:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640835450000|2021-12-30 03:37:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640835470000|2021-12-30 03:37:50|973.7|968.7|973.5|968.5|973.7|968.7|973.4|968.4|6
1640835570000|2021-12-30 03:39:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640835580000|2021-12-30 03:39:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|8
1640835590000|2021-12-30 03:39:50|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|3
1640835600000|2021-12-30 03:40:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1640835610000|2021-12-30 03:40:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640835620000|2021-12-30 03:40:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640835630000|2021-12-30 03:40:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640835650000|2021-12-30 03:40:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640835670000|2021-12-30 03:41:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640835680000|2021-12-30 03:41:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640835690000|2021-12-30 03:41:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|4
1640835700000|2021-12-30 03:41:40|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|3
1640835720000|2021-12-30 03:42:00|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|3
1640835730000|2021-12-30 03:42:10|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1640835800000|2021-12-30 03:43:20|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640835830000|2021-12-30 03:43:50|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640835900000|2021-12-30 03:45:00|973|968|973|968|973|968|973|968|1
1640835940000|2021-12-30 03:45:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640835980000|2021-12-30 03:46:20|973|968|973|968|973|968|973|968|1
1640835990000|2021-12-30 03:46:30|972.9|967.9|973|968|973|968|972.9|967.9|2
1640836000000|2021-12-30 03:46:40|972.9|967.9|972.9|967.9|973|968|972.9|967.9|3
1640836070000|2021-12-30 03:47:50|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640836280000|2021-12-30 03:51:20|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640836290000|2021-12-30 03:51:30|973|968|973|968|973|968|972.9|967.9|11
1640836300000|2021-12-30 03:51:40|973.1|968.1|973.1|968.1|973.1|968.1|972.8|967.8|33
1640836310000|2021-12-30 03:51:50|973|968|973|968|973.1|968.1|972.8|967.8|20
1640836320000|2021-12-30 03:52:00|972.8|967.8|973|968|973|968|972.8|967.8|44
1640836330000|2021-12-30 03:52:10|972.8|967.8|972.8|967.8|973|968|972.8|967.8|20
1640836360000|2021-12-30 03:52:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640836410000|2021-12-30 03:53:30|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|3
1640836420000|2021-12-30 03:53:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640836470000|2021-12-30 03:54:30|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|3
1640836480000|2021-12-30 03:54:40|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|4
1640836510000|2021-12-30 03:55:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640836520000|2021-12-30 03:55:20|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|7
1640836550000|2021-12-30 03:55:50|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|4
1640836570000|2021-12-30 03:56:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1640836580000|2021-12-30 03:56:20|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|5
1640836620000|2021-12-30 03:57:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|11
1640836630000|2021-12-30 03:57:10|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640836640000|2021-12-30 03:57:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640836650000|2021-12-30 03:57:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640836660000|2021-12-30 03:57:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|6
1640836670000|2021-12-30 03:57:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640836680000|2021-12-30 03:58:00|972|967|972.1|967.1|972.1|967.1|972|967|10
1640836690000|2021-12-30 03:58:10|972|967|972.1|967.1|972.1|967.1|972|967|4
1640836700000|2021-12-30 03:58:20|972|967|972|967|972|967|972|967|1
1640836710000|2021-12-30 03:58:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640836720000|2021-12-30 03:58:40|972|967|971.9|966.9|972|967|971.8|966.8|4
1640836730000|2021-12-30 03:58:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640836740000|2021-12-30 03:59:00|972|967|971.9|966.9|972|967|971.9|966.9|2
1640836750000|2021-12-30 03:59:10|972|967|971.9|966.9|972|967|971.9|966.9|2
1640836760000|2021-12-30 03:59:20|972|967|972|967|972|967|972|967|1
1640836770000|2021-12-30 03:59:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640836800000|2021-12-30 04:00:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640836810000|2021-12-30 04:00:10|971.8|966.8|971.8|966.8|972|967|971.8|966.8|5
1640836830000|2021-12-30 04:00:30|972|967|971.9|966.9|972|967|971.9|966.9|2
1640836840000|2021-12-30 04:00:40|972|967|972|967|972|967|971.9|966.9|3
1640836860000|2021-12-30 04:01:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640836870000|2021-12-30 04:01:10|971.9|966.9|972|967|972|967|971.9|966.9|4
1640836880000|2021-12-30 04:01:20|971.9|966.9|971.9|966.9|972|967|971.9|966.9|9
1640836890000|2021-12-30 04:01:30|972|967|972|967|972|967|972|967|1
1640836940000|2021-12-30 04:02:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640837050000|2021-12-30 04:04:10|971.9|966.9|971.9|966.9|972|967|971.8|966.8|8
1640837060000|2021-12-30 04:04:20|972|967|972|967|972|967|971.9|966.9|3
1640837070000|2021-12-30 04:04:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640837090000|2021-12-30 04:04:50|972|967|972|967|972|967|971.9|966.9|3
1640837100000|2021-12-30 04:05:00|971.9|966.9|972|967|972|967|971.9|966.9|4
1640837120000|2021-12-30 04:05:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640837350000|2021-12-30 04:09:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640837360000|2021-12-30 04:09:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640837400000|2021-12-30 04:10:00|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640837440000|2021-12-30 04:10:40|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1640837450000|2021-12-30 04:10:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640837500000|2021-12-30 04:11:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640837520000|2021-12-30 04:12:00|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|3
1640837530000|2021-12-30 04:12:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640837540000|2021-12-30 04:12:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640837670000|2021-12-30 04:14:30|972|967|972.2|967.2|972.2|967.2|972|967|2
1640837720000|2021-12-30 04:15:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640837760000|2021-12-30 04:16:00|972|967|972|967|972|967|972|967|1
1640837820000|2021-12-30 04:17:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1640837830000|2021-12-30 04:17:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640837860000|2021-12-30 04:17:40|972|967|972.1|967.1|972.1|967.1|972|967|2
1640837870000|2021-12-30 04:17:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640837920000|2021-12-30 04:18:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640838010000|2021-12-30 04:20:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640838060000|2021-12-30 04:21:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640838080000|2021-12-30 04:21:20|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|4
1640838130000|2021-12-30 04:22:10|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640838140000|2021-12-30 04:22:20|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640838180000|2021-12-30 04:23:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640838240000|2021-12-30 04:24:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640838410000|2021-12-30 04:26:50|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|4
1640838450000|2021-12-30 04:27:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640838460000|2021-12-30 04:27:40|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|6
1640838490000|2021-12-30 04:28:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640838600000|2021-12-30 04:30:00|972|967|972|967|972|967|972|967|1
1640838630000|2021-12-30 04:30:30|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640838660000|2021-12-30 04:31:00|972|967|972|967|972|967|972|967|1
1640838790000|2021-12-30 04:33:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640839030000|2021-12-30 04:37:10|972|967|972|967|972|967|972|967|1
1640839040000|2021-12-30 04:37:20|971.9|966.9|972|967|972|967|971.9|966.9|6
1640839060000|2021-12-30 04:37:40|971.9|966.9|972|967|972|967|971.9|966.9|4
1640839070000|2021-12-30 04:37:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640839090000|2021-12-30 04:38:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640839110000|2021-12-30 04:38:30|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|7
1640839120000|2021-12-30 04:38:40|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|9
1640839130000|2021-12-30 04:38:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640839160000|2021-12-30 04:39:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640839180000|2021-12-30 04:39:40|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|8
1640839190000|2021-12-30 04:39:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640839340000|2021-12-30 04:42:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640839350000|2021-12-30 04:42:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640839380000|2021-12-30 04:43:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640839410000|2021-12-30 04:43:30|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|7
1640839420000|2021-12-30 04:43:40|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1640839430000|2021-12-30 04:43:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|8
1640839440000|2021-12-30 04:44:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1640839450000|2021-12-30 04:44:10|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|5
1640839460000|2021-12-30 04:44:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640839490000|2021-12-30 04:44:50|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640839500000|2021-12-30 04:45:00|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640839520000|2021-12-30 04:45:20|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640839530000|2021-12-30 04:45:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1640839570000|2021-12-30 04:46:10|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640839580000|2021-12-30 04:46:20|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640839610000|2021-12-30 04:46:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640839640000|2021-12-30 04:47:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640839830000|2021-12-30 04:50:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640839860000|2021-12-30 04:51:00|971.8|966.8|971.8|966.8|971.8|966.8|971.7|966.7|15
1640839870000|2021-12-30 04:51:10|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|17
1640839880000|2021-12-30 04:51:20|972|967|972|967|972|967|972|967|1
1640839910000|2021-12-30 04:51:50|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640839980000|2021-12-30 04:53:00|971.8|966.8|971.7|966.7|971.9|966.9|971.7|966.7|3
1640839990000|2021-12-30 04:53:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640840000000|2021-12-30 04:53:20|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640840060000|2021-12-30 04:54:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640840070000|2021-12-30 04:54:30|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640840080000|2021-12-30 04:54:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|5
1640840090000|2021-12-30 04:54:50|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640840100000|2021-12-30 04:55:00|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640840180000|2021-12-30 04:56:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640840190000|2021-12-30 04:56:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640840220000|2021-12-30 04:57:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640840240000|2021-12-30 04:57:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640840250000|2021-12-30 04:57:30|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640840340000|2021-12-30 04:59:00|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|3
1640840350000|2021-12-30 04:59:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640840360000|2021-12-30 04:59:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640840370000|2021-12-30 04:59:30|971.7|966.7|971.7|966.7|971.9|966.9|971.7|966.7|10
1640840380000|2021-12-30 04:59:40|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|4
1640840390000|2021-12-30 04:59:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640840420000|2021-12-30 05:00:20|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|2
1640840430000|2021-12-30 05:00:30|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|6
1640840460000|2021-12-30 05:01:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640840520000|2021-12-30 05:02:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640840540000|2021-12-30 05:02:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640840570000|2021-12-30 05:02:50|972|967|971.9|966.9|972|967|971.9|966.9|4
1640840580000|2021-12-30 05:03:00|971.6|966.6|971.9|966.9|971.9|966.9|971.6|966.6|2
1640840590000|2021-12-30 05:03:10|972|967|972|967|972|967|972|967|1
1640840610000|2021-12-30 05:03:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640840640000|2021-12-30 05:04:00|972|967|971.9|966.9|972|967|971.9|966.9|2
1640840670000|2021-12-30 05:04:30|972|967|971.9|966.9|972|967|971.9|966.9|4
1640840680000|2021-12-30 05:04:40|972|967|972|967|972|967|971.9|966.9|3
1640840690000|2021-12-30 05:04:50|971.9|966.9|972|967|972|967|971.9|966.9|8
1640840740000|2021-12-30 05:05:40|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640840760000|2021-12-30 05:06:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640840940000|2021-12-30 05:09:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640840950000|2021-12-30 05:09:10|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640840980000|2021-12-30 05:09:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640840990000|2021-12-30 05:09:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640841000000|2021-12-30 05:10:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|12
1640841010000|2021-12-30 05:10:10|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|24
1640841020000|2021-12-30 05:10:20|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|10
1640841030000|2021-12-30 05:10:30|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|3
1640841040000|2021-12-30 05:10:40|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|4
1640841050000|2021-12-30 05:10:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|22
1640841060000|2021-12-30 05:11:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|10
1640841070000|2021-12-30 05:11:10|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|22
1640841080000|2021-12-30 05:11:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|6
1640841110000|2021-12-30 05:11:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640841130000|2021-12-30 05:12:10|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1640841180000|2021-12-30 05:13:00|971.5|966.5|971.7|966.7|971.9|966.9|971.5|966.5|6
1640841190000|2021-12-30 05:13:10|971.9|966.9|971.9|966.9|971.9|966.9|971.7|966.7|3
1640841210000|2021-12-30 05:13:30|972|967|971.9|966.9|972|967|971.8|966.8|4
1640841250000|2021-12-30 05:14:10|972|967|971.9|966.9|972|967|971.9|966.9|8
1640841260000|2021-12-30 05:14:20|972|967|971.9|966.9|972|967|971.9|966.9|2
1640841270000|2021-12-30 05:14:30|972|967|971.9|966.9|972|967|971.9|966.9|8
1640841310000|2021-12-30 05:15:10|972|967|971.9|966.9|972|967|971.9|966.9|16
1640841320000|2021-12-30 05:15:20|972|967|972|967|972|967|971.9|966.9|7
1640841340000|2021-12-30 05:15:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640841350000|2021-12-30 05:15:50|972|967|971.9|966.9|972|967|971.9|966.9|4
1640841360000|2021-12-30 05:16:00|972|967|971.9|966.9|972|967|971.9|966.9|14
1640841370000|2021-12-30 05:16:10|972|967|971.9|966.9|972|967|971.9|966.9|12
1640841380000|2021-12-30 05:16:20|972|967|971.8|966.8|972|967|971.8|966.8|3
1640841390000|2021-12-30 05:16:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640841440000|2021-12-30 05:17:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640841520000|2021-12-30 05:18:40|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|6
1640841530000|2021-12-30 05:18:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|7
1640841560000|2021-12-30 05:19:20|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640841590000|2021-12-30 05:19:50|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640841610000|2021-12-30 05:20:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|8
1640841620000|2021-12-30 05:20:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640841630000|2021-12-30 05:20:30|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640841640000|2021-12-30 05:20:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1640841650000|2021-12-30 05:20:50|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|13
1640841660000|2021-12-30 05:21:00|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|10
1640841670000|2021-12-30 05:21:10|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|17
1640841680000|2021-12-30 05:21:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640841720000|2021-12-30 05:22:00|971|966|971|966|971|966|971|966|1
1640841740000|2021-12-30 05:22:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640841750000|2021-12-30 05:22:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1640841760000|2021-12-30 05:22:40|971|966|970.9|965.9|971|966|970.9|965.9|6
1640841770000|2021-12-30 05:22:50|971|966|970.9|965.9|971|966|970.9|965.9|2
1640841780000|2021-12-30 05:23:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640841840000|2021-12-30 05:24:00|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|5
1640841900000|2021-12-30 05:25:00|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640841910000|2021-12-30 05:25:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640841920000|2021-12-30 05:25:20|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|8
1640841940000|2021-12-30 05:25:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640842000000|2021-12-30 05:26:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640842020000|2021-12-30 05:27:00|970.7|965.7|970.9|965.9|971|966|970.7|965.7|13
1640842030000|2021-12-30 05:27:10|971|966|971|966|971|966|970.9|965.9|15
1640842040000|2021-12-30 05:27:20|970.9|965.9|971|966|971|966|970.9|965.9|18
1640842050000|2021-12-30 05:27:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640842060000|2021-12-30 05:27:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640842080000|2021-12-30 05:28:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|10
1640842090000|2021-12-30 05:28:10|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640842110000|2021-12-30 05:28:30|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|6
1640842120000|2021-12-30 05:28:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640842130000|2021-12-30 05:28:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640842150000|2021-12-30 05:29:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640842190000|2021-12-30 05:29:50|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|6
1640842200000|2021-12-30 05:30:00|970.9|965.9|970.9|965.9|970.9|965.9|970.7|965.7|11
1640842210000|2021-12-30 05:30:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640842260000|2021-12-30 05:31:00|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640842270000|2021-12-30 05:31:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|8
1640842310000|2021-12-30 05:31:50|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1640842320000|2021-12-30 05:32:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640842330000|2021-12-30 05:32:10|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|3
1640842350000|2021-12-30 05:32:30|970.8|965.8|970.7|965.7|970.9|965.9|970.7|965.7|6
1640842360000|2021-12-30 05:32:40|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640842370000|2021-12-30 05:32:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640842380000|2021-12-30 05:33:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|4
1640842390000|2021-12-30 05:33:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640842410000|2021-12-30 05:33:30|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|8
1640842420000|2021-12-30 05:33:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640842430000|2021-12-30 05:33:50|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1640842440000|2021-12-30 05:34:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|4
1640842450000|2021-12-30 05:34:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640842460000|2021-12-30 05:34:20|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|9
1640842470000|2021-12-30 05:34:30|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640842480000|2021-12-30 05:34:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640842500000|2021-12-30 05:35:00|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|9
1640842510000|2021-12-30 05:35:10|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|13
1640842520000|2021-12-30 05:35:20|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|4
1640842540000|2021-12-30 05:35:40|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|4
1640842560000|2021-12-30 05:36:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640842610000|2021-12-30 05:36:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640842620000|2021-12-30 05:37:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640842630000|2021-12-30 05:37:10|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640842640000|2021-12-30 05:37:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640842650000|2021-12-30 05:37:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640842670000|2021-12-30 05:37:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640842690000|2021-12-30 05:38:10|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1640842710000|2021-12-30 05:38:30|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1640842720000|2021-12-30 05:38:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640842730000|2021-12-30 05:38:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|8
1640842740000|2021-12-30 05:39:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640842770000|2021-12-30 05:39:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640842780000|2021-12-30 05:39:40|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|9
1640842790000|2021-12-30 05:39:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640842850000|2021-12-30 05:40:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640842860000|2021-12-30 05:41:00|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|7
1640842870000|2021-12-30 05:41:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640842890000|2021-12-30 05:41:30|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|7
1640842900000|2021-12-30 05:41:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640842910000|2021-12-30 05:41:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|4
1640842920000|2021-12-30 05:42:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|4
1640842930000|2021-12-30 05:42:10|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640842940000|2021-12-30 05:42:20|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640842950000|2021-12-30 05:42:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640842970000|2021-12-30 05:42:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640843000000|2021-12-30 05:43:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|16
1640843010000|2021-12-30 05:43:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1640843020000|2021-12-30 05:43:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640843030000|2021-12-30 05:43:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640843070000|2021-12-30 05:44:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640843080000|2021-12-30 05:44:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1640843090000|2021-12-30 05:44:50|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|6
1640843110000|2021-12-30 05:45:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640843120000|2021-12-30 05:45:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1640843130000|2021-12-30 05:45:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640843140000|2021-12-30 05:45:40|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640843150000|2021-12-30 05:45:50|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640843160000|2021-12-30 05:46:00|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|11
1640843170000|2021-12-30 05:46:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640843180000|2021-12-30 05:46:20|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|4
1640843210000|2021-12-30 05:46:50|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|4
1640843220000|2021-12-30 05:47:00|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|2
1640843230000|2021-12-30 05:47:10|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|7
1640843240000|2021-12-30 05:47:20|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640843280000|2021-12-30 05:48:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|6
1640843290000|2021-12-30 05:48:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640843310000|2021-12-30 05:48:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640843330000|2021-12-30 05:48:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640843340000|2021-12-30 05:49:00|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|22
1640843360000|2021-12-30 05:49:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|9
1640843380000|2021-12-30 05:49:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640843390000|2021-12-30 05:49:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640843400000|2021-12-30 05:50:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640843410000|2021-12-30 05:50:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|6
1640843420000|2021-12-30 05:50:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640843430000|2021-12-30 05:50:30|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|9
1640843440000|2021-12-30 05:50:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|12
1640843450000|2021-12-30 05:50:50|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640843460000|2021-12-30 05:51:00|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|9
1640843470000|2021-12-30 05:51:10|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|9
1640843500000|2021-12-30 05:51:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640843520000|2021-12-30 05:52:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1640843540000|2021-12-30 05:52:20|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1640843550000|2021-12-30 05:52:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640843630000|2021-12-30 05:53:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640843750000|2021-12-30 05:55:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640843760000|2021-12-30 05:56:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640843810000|2021-12-30 05:56:50|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|4
1640843860000|2021-12-30 05:57:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640843880000|2021-12-30 05:58:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640843900000|2021-12-30 05:58:20|969|964|969|964|969|964|969|964|1
1640843920000|2021-12-30 05:58:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640843930000|2021-12-30 05:58:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640843940000|2021-12-30 05:59:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640843970000|2021-12-30 05:59:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640843990000|2021-12-30 05:59:50|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640844000000|2021-12-30 06:00:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|6
1640844020000|2021-12-30 06:00:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|5
1640844050000|2021-12-30 06:00:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640844100000|2021-12-30 06:01:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640844120000|2021-12-30 06:02:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640844130000|2021-12-30 06:02:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640844170000|2021-12-30 06:02:50|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640844210000|2021-12-30 06:03:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640844240000|2021-12-30 06:04:00|969|964|968.8|963.8|969|964|968.8|963.8|2
1640844260000|2021-12-30 06:04:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640844280000|2021-12-30 06:04:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640844290000|2021-12-30 06:04:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640844310000|2021-12-30 06:05:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640844330000|2021-12-30 06:05:30|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1640844340000|2021-12-30 06:05:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640844370000|2021-12-30 06:06:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640844380000|2021-12-30 06:06:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640844460000|2021-12-30 06:07:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|8
1640844470000|2021-12-30 06:07:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640844480000|2021-12-30 06:08:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1640844500000|2021-12-30 06:08:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640844550000|2021-12-30 06:09:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640844570000|2021-12-30 06:09:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640844580000|2021-12-30 06:09:40|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640844590000|2021-12-30 06:09:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640844640000|2021-12-30 06:10:40|970|965|970|965|970|965|970|965|1
1640844660000|2021-12-30 06:11:00|970.1|965.1|970.1|965.1|970.2|965.2|970|965|7
1640844670000|2021-12-30 06:11:10|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|5
1640844680000|2021-12-30 06:11:20|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640844690000|2021-12-30 06:11:30|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640844720000|2021-12-30 06:12:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640844730000|2021-12-30 06:12:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640844740000|2021-12-30 06:12:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640844760000|2021-12-30 06:12:40|970|965|970|965|970|965|969.9|964.9|3
1640844830000|2021-12-30 06:13:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640844840000|2021-12-30 06:14:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640844850000|2021-12-30 06:14:10|970.4|965.4|970.8|965.8|970.9|965.9|970.4|965.4|7
1640844860000|2021-12-30 06:14:20|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|5
1640844870000|2021-12-30 06:14:30|971|966|971|966|971|966|971|966|1
1640844880000|2021-12-30 06:14:40|971.1|966.1|970.2|965.2|971.1|966.1|970.2|965.2|6
1640844890000|2021-12-30 06:14:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640844900000|2021-12-30 06:15:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|2
1640844920000|2021-12-30 06:15:20|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1640844930000|2021-12-30 06:15:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640844940000|2021-12-30 06:15:40|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|3
1640844960000|2021-12-30 06:16:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1640844990000|2021-12-30 06:16:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640845000000|2021-12-30 06:16:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640845010000|2021-12-30 06:16:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640845020000|2021-12-30 06:17:00|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|3
1640845030000|2021-12-30 06:17:10|970.4|965.4|970.4|965.4|970.4|965.4|970.2|965.2|7
1640845070000|2021-12-30 06:17:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640845100000|2021-12-30 06:18:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640845110000|2021-12-30 06:18:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1640845130000|2021-12-30 06:18:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640845250000|2021-12-30 06:20:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640845260000|2021-12-30 06:21:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640845270000|2021-12-30 06:21:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640845320000|2021-12-30 06:22:00|970|965|970|965|970|965|969.9|964.9|3
1640845330000|2021-12-30 06:22:10|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|2
1640845340000|2021-12-30 06:22:20|970|965|970|965|970|965|969.9|964.9|7
1640845360000|2021-12-30 06:22:40|969.9|964.9|970|965|970|965|969.9|964.9|4
1640845370000|2021-12-30 06:22:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1640845420000|2021-12-30 06:23:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640845440000|2021-12-30 06:24:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640845450000|2021-12-30 06:24:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640845490000|2021-12-30 06:24:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640845500000|2021-12-30 06:25:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640845510000|2021-12-30 06:25:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640845520000|2021-12-30 06:25:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640845580000|2021-12-30 06:26:20|969.6|964.6|969.5|964.5|969.6|964.6|969.4|964.4|3
1640845600000|2021-12-30 06:26:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640845620000|2021-12-30 06:27:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640845660000|2021-12-30 06:27:40|969.4|964.4|969.7|964.7|969.7|964.7|969.3|964.3|7
1640845670000|2021-12-30 06:27:50|969.8|964.8|969.6|964.6|969.8|964.8|969.5|964.5|8
1640845700000|2021-12-30 06:28:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640845760000|2021-12-30 06:29:20|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|5
1640845770000|2021-12-30 06:29:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1640845780000|2021-12-30 06:29:40|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640845800000|2021-12-30 06:30:00|969.5|964.5|969.1|964.1|969.6|964.6|969.1|964.1|6
1640845810000|2021-12-30 06:30:10|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|5
1640845860000|2021-12-30 06:31:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640845870000|2021-12-30 06:31:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640845900000|2021-12-30 06:31:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640845920000|2021-12-30 06:32:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640845940000|2021-12-30 06:32:20|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|6
1640845950000|2021-12-30 06:32:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640845960000|2021-12-30 06:32:40|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640845970000|2021-12-30 06:32:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640845980000|2021-12-30 06:33:00|970|965|970|965|970|965|970|965|1
1640846040000|2021-12-30 06:34:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640846050000|2021-12-30 06:34:10|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|9
1640846060000|2021-12-30 06:34:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640846070000|2021-12-30 06:34:30|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|12
1640846080000|2021-12-30 06:34:40|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|6
1640846100000|2021-12-30 06:35:00|970|965|970|965|970|965|969.9|964.9|11
1640846130000|2021-12-30 06:35:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|7
1640846140000|2021-12-30 06:35:40|970|965|970|965|970|965|969.9|964.9|3
1640846150000|2021-12-30 06:35:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640846160000|2021-12-30 06:36:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640846180000|2021-12-30 06:36:20|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|2
1640846190000|2021-12-30 06:36:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640846210000|2021-12-30 06:36:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640846260000|2021-12-30 06:37:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640846270000|2021-12-30 06:37:50|970|965|969.7|964.7|970|965|969.7|964.7|3
1640846280000|2021-12-30 06:38:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640846290000|2021-12-30 06:38:10|970|965|969.9|964.9|970|965|969.9|964.9|2
1640846310000|2021-12-30 06:38:30|970|965|969.9|964.9|970|965|969.9|964.9|4
1640846330000|2021-12-30 06:38:50|970|965|970|965|970|965|970|965|1
1640846340000|2021-12-30 06:39:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640846350000|2021-12-30 06:39:10|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|7
1640846360000|2021-12-30 06:39:20|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|6
1640846380000|2021-12-30 06:39:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640846400000|2021-12-30 06:40:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640846450000|2021-12-30 06:40:50|969.4|964.4|969.8|964.8|969.8|964.8|969.4|964.4|2
1640846460000|2021-12-30 06:41:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640846470000|2021-12-30 06:41:10|970|965|970|965|970|965|970|965|1
1640846480000|2021-12-30 06:41:20|970.1|965.1|970|965|970.1|965.1|970|965|2
1640846510000|2021-12-30 06:41:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640846530000|2021-12-30 06:42:10|970|965|970|965|970|965|970|965|1
1640846540000|2021-12-30 06:42:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640846560000|2021-12-30 06:42:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640846610000|2021-12-30 06:43:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640846630000|2021-12-30 06:43:50|970.2|965.2|970.6|965.6|970.6|965.6|970.2|965.2|3
1640846640000|2021-12-30 06:44:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640846650000|2021-12-30 06:44:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640846660000|2021-12-30 06:44:20|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|3
1640846670000|2021-12-30 06:44:30|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640846690000|2021-12-30 06:44:50|970.5|965.5|971|966|971|966|970.5|965.5|3
1640846700000|2021-12-30 06:45:00|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|4
1640846710000|2021-12-30 06:45:10|970.7|965.7|970.7|965.7|970.9|965.9|970.7|965.7|4
1640846720000|2021-12-30 06:45:20|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|7
1640846730000|2021-12-30 06:45:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640846740000|2021-12-30 06:45:40|970.6|965.6|970.5|965.5|970.7|965.7|970.4|965.4|6
1640846750000|2021-12-30 06:45:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640846760000|2021-12-30 06:46:00|970.2|965.2|970.2|965.2|970.4|965.4|970.2|965.2|5
1640846770000|2021-12-30 06:46:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640846780000|2021-12-30 06:46:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640846790000|2021-12-30 06:46:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640846810000|2021-12-30 06:46:50|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640846820000|2021-12-30 06:47:00|970.2|965.2|970|965|970.3|965.3|970|965|3
1640846830000|2021-12-30 06:47:10|970.3|965.3|970.3|965.3|970.3|965.3|970.1|965.1|5
1640846850000|2021-12-30 06:47:30|970.4|965.4|970.7|965.7|970.8|965.8|970.3|965.3|11
1640846860000|2021-12-30 06:47:40|970.6|965.6|970.9|965.9|970.9|965.9|970.5|965.5|5
1640846880000|2021-12-30 06:48:00|971|966|970.9|965.9|971|966|970.9|965.9|6
1640846890000|2021-12-30 06:48:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640846930000|2021-12-30 06:48:50|970.2|965.2|970|965|970.3|965.3|970|965|4
1640846940000|2021-12-30 06:49:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640846950000|2021-12-30 06:49:10|970.2|965.2|970.3|965.3|970.3|965.3|970.1|965.1|4
1640846960000|2021-12-30 06:49:20|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1640846970000|2021-12-30 06:49:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640846980000|2021-12-30 06:49:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640846990000|2021-12-30 06:49:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1640847000000|2021-12-30 06:50:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|10
1640847010000|2021-12-30 06:50:10|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640847020000|2021-12-30 06:50:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640847030000|2021-12-30 06:50:30|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640847040000|2021-12-30 06:50:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640847070000|2021-12-30 06:51:10|970.1|965.1|970|965|970.2|965.2|969.9|964.9|5
1640847080000|2021-12-30 06:51:20|969.9|964.9|970.3|965.3|970.3|965.3|969.9|964.9|4
1640847100000|2021-12-30 06:51:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640847110000|2021-12-30 06:51:50|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640847130000|2021-12-30 06:52:10|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640847140000|2021-12-30 06:52:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|6
1640847150000|2021-12-30 06:52:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640847170000|2021-12-30 06:52:50|970.5|965.5|970.5|965.5|970.6|965.6|970.4|965.4|5
1640847180000|2021-12-30 06:53:00|970.6|965.6|970.4|965.4|970.6|965.6|970.4|965.4|3
1640847190000|2021-12-30 06:53:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640847200000|2021-12-30 06:53:20|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|5
1640847210000|2021-12-30 06:53:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640847220000|2021-12-30 06:53:40|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|5
1640847230000|2021-12-30 06:53:50|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640847240000|2021-12-30 06:54:00|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1640847250000|2021-12-30 06:54:10|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640847260000|2021-12-30 06:54:20|970.7|965.7|970.8|965.8|970.8|965.8|970.6|965.6|3
1640847280000|2021-12-30 06:54:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640847300000|2021-12-30 06:55:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640847330000|2021-12-30 06:55:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640847370000|2021-12-30 06:56:10|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|13
1640847380000|2021-12-30 06:56:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640847390000|2021-12-30 06:56:30|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|6
1640847400000|2021-12-30 06:56:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640847410000|2021-12-30 06:56:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640847420000|2021-12-30 06:57:00|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|4
1640847440000|2021-12-30 06:57:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640847450000|2021-12-30 06:57:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640847460000|2021-12-30 06:57:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640847470000|2021-12-30 06:57:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|6
1640847480000|2021-12-30 06:58:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640847490000|2021-12-30 06:58:10|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640847500000|2021-12-30 06:58:20|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640847540000|2021-12-30 06:59:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640847550000|2021-12-30 06:59:10|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640847570000|2021-12-30 06:59:30|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|2
1640847600000|2021-12-30 07:00:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|7
1640847610000|2021-12-30 07:00:10|971|966|971|966|971|966|971|966|1
1640847630000|2021-12-30 07:00:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640847640000|2021-12-30 07:00:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640847660000|2021-12-30 07:01:00|971|966|971|966|971|966|971|966|1
1640847690000|2021-12-30 07:01:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640847700000|2021-12-30 07:01:40|971|966|971|966|971|966|971|966|1
1640847720000|2021-12-30 07:02:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640847730000|2021-12-30 07:02:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640847740000|2021-12-30 07:02:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640847750000|2021-12-30 07:02:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640847760000|2021-12-30 07:02:40|971.1|966.1|971|966|971.2|966.2|971|966|4
1640847780000|2021-12-30 07:03:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640847790000|2021-12-30 07:03:10|971|966|971.1|966.1|971.1|966.1|971|966|2
1640847800000|2021-12-30 07:03:20|971|966|971.1|966.1|971.1|966.1|971|966|2
1640847840000|2021-12-30 07:04:00|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|6
1640847850000|2021-12-30 07:04:10|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|12
1640847860000|2021-12-30 07:04:20|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|18
1640847870000|2021-12-30 07:04:30|971.2|966.2|971.3|966.3|971.3|966.3|971.1|966.1|23
1640847880000|2021-12-30 07:04:40|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|7
1640847890000|2021-12-30 07:04:50|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|11
1640847900000|2021-12-30 07:05:00|971|966|971.2|966.2|971.4|966.4|971|966|11
1640847910000|2021-12-30 07:05:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640847920000|2021-12-30 07:05:20|971.2|966.2|971.1|966.1|971.2|966.2|970.9|965.9|20
1640847930000|2021-12-30 07:05:30|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1640847940000|2021-12-30 07:05:40|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640847950000|2021-12-30 07:05:50|971|966|971.1|966.1|971.1|966.1|971|966|2
1640847960000|2021-12-30 07:06:00|971|966|971|966|971|966|971|966|1
1640847970000|2021-12-30 07:06:10|970.8|965.8|971|966|971|966|970.8|965.8|4
1640847980000|2021-12-30 07:06:20|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640848000000|2021-12-30 07:06:40|971|966|971|966|971|966|971|966|1
1640848010000|2021-12-30 07:06:50|970.9|965.9|971|966|971|966|970.9|965.9|28
1640848020000|2021-12-30 07:07:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1640848030000|2021-12-30 07:07:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640848070000|2021-12-30 07:07:50|971|966|970.9|965.9|971.1|966.1|970.9|965.9|7
1640848080000|2021-12-30 07:08:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640848090000|2021-12-30 07:08:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640848160000|2021-12-30 07:09:20|970.3|965.3|970.4|965.4|970.4|965.4|970.2|965.2|6
1640848180000|2021-12-30 07:09:40|970.3|965.3|969.9|964.9|970.3|965.3|969.9|964.9|2
1640848190000|2021-12-30 07:09:50|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|4
1640848200000|2021-12-30 07:10:00|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|4
1640848210000|2021-12-30 07:10:10|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|7
1640848220000|2021-12-30 07:10:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640848250000|2021-12-30 07:10:50|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|4
1640848260000|2021-12-30 07:11:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640848270000|2021-12-30 07:11:10|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1640848300000|2021-12-30 07:11:40|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640848310000|2021-12-30 07:11:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640848320000|2021-12-30 07:12:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640848330000|2021-12-30 07:12:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640848350000|2021-12-30 07:12:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1640848360000|2021-12-30 07:12:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640848370000|2021-12-30 07:12:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640848380000|2021-12-30 07:13:00|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|6
1640848400000|2021-12-30 07:13:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640848410000|2021-12-30 07:13:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640848420000|2021-12-30 07:13:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640848430000|2021-12-30 07:13:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640848450000|2021-12-30 07:14:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640848520000|2021-12-30 07:15:20|969.4|964.4|969.4|964.4|969.6|964.6|969.4|964.4|6
1640848530000|2021-12-30 07:15:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640848550000|2021-12-30 07:15:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640848570000|2021-12-30 07:16:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640848580000|2021-12-30 07:16:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1640848600000|2021-12-30 07:16:40|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|6
1640848640000|2021-12-30 07:17:20|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|3
1640848670000|2021-12-30 07:17:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640848750000|2021-12-30 07:19:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640848830000|2021-12-30 07:20:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640848840000|2021-12-30 07:20:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640848850000|2021-12-30 07:20:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1640848860000|2021-12-30 07:21:00|968.2|963.2|968.2|963.2|968.2|963.2|968|963|7
1640848870000|2021-12-30 07:21:10|968|963|968.1|963.1|968.1|963.1|968|963|2
1640848900000|2021-12-30 07:21:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1640848920000|2021-12-30 07:22:00|968|963|968|963|968|963|968|963|1
1640848940000|2021-12-30 07:22:20|968.1|963.1|968|963|968.1|963.1|968|963|2
1640848950000|2021-12-30 07:22:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640848970000|2021-12-30 07:22:50|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|7
1640848980000|2021-12-30 07:23:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|4
1640848990000|2021-12-30 07:23:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640849010000|2021-12-30 07:23:30|968|963|968.1|963.1|968.1|963.1|968|963|2
1640849030000|2021-12-30 07:23:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640849040000|2021-12-30 07:24:00|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|4
1640849100000|2021-12-30 07:25:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1640849110000|2021-12-30 07:25:10|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1640849120000|2021-12-30 07:25:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|6
1640849150000|2021-12-30 07:25:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640849160000|2021-12-30 07:26:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640849170000|2021-12-30 07:26:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640849300000|2021-12-30 07:28:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640849310000|2021-12-30 07:28:30|969|964|969|964|969|964|969|964|1
1640849320000|2021-12-30 07:28:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640849330000|2021-12-30 07:28:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640849350000|2021-12-30 07:29:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640849360000|2021-12-30 07:29:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|6
1640849370000|2021-12-30 07:29:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640849380000|2021-12-30 07:29:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640849390000|2021-12-30 07:29:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1640849400000|2021-12-30 07:30:00|968.8|963.8|968.5|963.5|968.8|963.8|968.5|963.5|3
1640849410000|2021-12-30 07:30:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640849430000|2021-12-30 07:30:30|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|2
1640849450000|2021-12-30 07:30:50|969.4|964.4|969.6|964.6|969.6|964.6|969.3|964.3|4
1640849460000|2021-12-30 07:31:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1640849480000|2021-12-30 07:31:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640849490000|2021-12-30 07:31:30|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|6
1640849500000|2021-12-30 07:31:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640849520000|2021-12-30 07:32:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640849560000|2021-12-30 07:32:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640849580000|2021-12-30 07:33:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1640849590000|2021-12-30 07:33:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640849610000|2021-12-30 07:33:30|969.9|964.9|969.9|964.9|969.9|964.9|969.7|964.7|8
1640849620000|2021-12-30 07:33:40|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1640849630000|2021-12-30 07:33:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640849640000|2021-12-30 07:34:00|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|9
1640849650000|2021-12-30 07:34:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1640849660000|2021-12-30 07:34:20|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|6
1640849670000|2021-12-30 07:34:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640849680000|2021-12-30 07:34:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640849710000|2021-12-30 07:35:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640849750000|2021-12-30 07:35:50|969.2|964.2|969|964|969.2|964.2|969|964|3
1640849770000|2021-12-30 07:36:10|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|2
1640849780000|2021-12-30 07:36:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640849820000|2021-12-30 07:37:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640849830000|2021-12-30 07:37:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|12
1640849840000|2021-12-30 07:37:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|23
1640849850000|2021-12-30 07:37:30|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|11
1640849890000|2021-12-30 07:38:10|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|4
1640849900000|2021-12-30 07:38:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1640849910000|2021-12-30 07:38:30|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640849920000|2021-12-30 07:38:40|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640849930000|2021-12-30 07:38:50|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1640849940000|2021-12-30 07:39:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640849950000|2021-12-30 07:39:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640849970000|2021-12-30 07:39:30|969.1|964.1|969|964|969.1|964.1|969|964|2
1640850070000|2021-12-30 07:41:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640850080000|2021-12-30 07:41:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640850090000|2021-12-30 07:41:30|968.9|963.9|969|964|969.1|964.1|968.8|963.8|6
1640850100000|2021-12-30 07:41:40|969.1|964.1|969|964|969.1|964.1|969|964|2
1640850110000|2021-12-30 07:41:50|968.9|963.9|968.9|963.9|969.1|964.1|968.9|963.9|5
1640850120000|2021-12-30 07:42:00|969.1|964.1|969|964|969.2|964.2|969|964|3
1640850130000|2021-12-30 07:42:10|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|2
1640850140000|2021-12-30 07:42:20|969.1|964.1|969.1|964.1|969.1|964.1|968.9|963.9|3
1640850150000|2021-12-30 07:42:30|969|964|969|964|969.1|964.1|969|964|3
1640850170000|2021-12-30 07:42:50|968.9|963.9|969|964|969|964|968.9|963.9|2
1640850180000|2021-12-30 07:43:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640850200000|2021-12-30 07:43:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640850240000|2021-12-30 07:44:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640850260000|2021-12-30 07:44:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640850270000|2021-12-30 07:44:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640850280000|2021-12-30 07:44:40|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640850310000|2021-12-30 07:45:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640850320000|2021-12-30 07:45:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640850390000|2021-12-30 07:46:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640850420000|2021-12-30 07:47:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640850430000|2021-12-30 07:47:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640850460000|2021-12-30 07:47:40|970|965|970|965|970|965|970|965|1
1640850480000|2021-12-30 07:48:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640850540000|2021-12-30 07:49:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640850660000|2021-12-30 07:51:00|970|965|969.9|964.9|970|965|969.9|964.9|2
1640850670000|2021-12-30 07:51:10|970|965|969.9|964.9|970|965|969.9|964.9|2
1640850680000|2021-12-30 07:51:20|970|965|969.9|964.9|970|965|969.9|964.9|8
1640850710000|2021-12-30 07:51:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640850720000|2021-12-30 07:52:00|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|5
1640850760000|2021-12-30 07:52:40|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640850770000|2021-12-30 07:52:50|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|4
1640850790000|2021-12-30 07:53:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640850800000|2021-12-30 07:53:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640850840000|2021-12-30 07:54:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640850850000|2021-12-30 07:54:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640850880000|2021-12-30 07:54:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640850900000|2021-12-30 07:55:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1640850910000|2021-12-30 07:55:10|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|5
1640850920000|2021-12-30 07:55:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640850930000|2021-12-30 07:55:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640850940000|2021-12-30 07:55:40|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640851010000|2021-12-30 07:56:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640851020000|2021-12-30 07:57:00|970|965|969.5|964.5|970|965|969.4|964.4|5
1640851030000|2021-12-30 07:57:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640851050000|2021-12-30 07:57:30|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|9
1640851060000|2021-12-30 07:57:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|6
1640851070000|2021-12-30 07:57:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|10
1640851090000|2021-12-30 07:58:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640851100000|2021-12-30 07:58:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640851120000|2021-12-30 07:58:40|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640851130000|2021-12-30 07:58:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640851140000|2021-12-30 07:59:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640851150000|2021-12-30 07:59:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640851170000|2021-12-30 07:59:30|970.5|965.5|970.5|965.5|970.5|965.5|970.2|965.2|5
1640851180000|2021-12-30 07:59:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640851190000|2021-12-30 07:59:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640851200000|2021-12-30 08:00:00|971|966|971.1|966.1|971.5|966.5|971|966|6
1640851210000|2021-12-30 08:00:10|971|966|970.8|965.8|971|966|970.8|965.8|5
1640851220000|2021-12-30 08:00:20|970.7|965.7|970.4|965.4|970.8|965.8|970.4|965.4|12
1640851230000|2021-12-30 08:00:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640851240000|2021-12-30 08:00:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|4
1640851250000|2021-12-30 08:00:50|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|7
1640851260000|2021-12-30 08:01:00|970.8|965.8|970.6|965.6|970.9|965.9|970.5|965.5|4
1640851270000|2021-12-30 08:01:10|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|6
1640851280000|2021-12-30 08:01:20|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|5
1640851290000|2021-12-30 08:01:30|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|6
1640851300000|2021-12-30 08:01:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640851320000|2021-12-30 08:02:00|970|965|970.2|965.2|970.2|965.2|970|965|3
1640851350000|2021-12-30 08:02:30|970.3|965.3|970.5|965.5|970.8|965.8|970.3|965.3|9
1640851360000|2021-12-30 08:02:40|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|9
1640851370000|2021-12-30 08:02:50|970.5|965.5|970.5|965.5|970.7|965.7|970.4|965.4|11
1640851380000|2021-12-30 08:03:00|970.4|965.4|970.7|965.7|970.7|965.7|970.3|965.3|15
1640851390000|2021-12-30 08:03:10|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|7
1640851400000|2021-12-30 08:03:20|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640851410000|2021-12-30 08:03:30|971|966|970.9|965.9|971.1|966.1|970.9|965.9|4
1640851420000|2021-12-30 08:03:40|970.8|965.8|970.9|965.9|971|966|970.8|965.8|8
1640851430000|2021-12-30 08:03:50|971|966|971|966|971|966|971|966|1
1640851440000|2021-12-30 08:04:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1640851460000|2021-12-30 08:04:20|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640851470000|2021-12-30 08:04:30|971|966|971.1|966.1|971.1|966.1|971|966|2
1640851490000|2021-12-30 08:04:50|971|966|971.1|966.1|971.1|966.1|971|966|2
1640851500000|2021-12-30 08:05:00|971|966|971.1|966.1|971.1|966.1|971|966|10
1640851510000|2021-12-30 08:05:10|971|966|970.6|965.6|971|966|970.6|965.6|3
1640851520000|2021-12-30 08:05:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640851530000|2021-12-30 08:05:30|970.6|965.6|970.7|965.7|970.7|965.7|970.5|965.5|14
1640851550000|2021-12-30 08:05:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640851560000|2021-12-30 08:06:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640851570000|2021-12-30 08:06:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640851580000|2021-12-30 08:06:20|970.3|965.3|970.2|965.2|970.3|965.3|970.1|965.1|4
1640851590000|2021-12-30 08:06:30|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640851600000|2021-12-30 08:06:40|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640851620000|2021-12-30 08:07:00|970.6|965.6|970.5|965.5|970.8|965.8|970.5|965.5|6
1640851630000|2021-12-30 08:07:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640851640000|2021-12-30 08:07:20|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|6
1640851660000|2021-12-30 08:07:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640851670000|2021-12-30 08:07:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640851680000|2021-12-30 08:08:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1640851710000|2021-12-30 08:08:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640851720000|2021-12-30 08:08:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640851730000|2021-12-30 08:08:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640851740000|2021-12-30 08:09:00|971.3|966.3|971.2|966.2|971.4|966.4|971.2|966.2|7
1640851750000|2021-12-30 08:09:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1640851760000|2021-12-30 08:09:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640851800000|2021-12-30 08:10:00|971|966|971|966|971|966|970.9|965.9|23
1640851810000|2021-12-30 08:10:10|970.9|965.9|971|966|971|966|970.9|965.9|6
1640851820000|2021-12-30 08:10:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640851830000|2021-12-30 08:10:30|971.2|966.2|971.2|966.2|971.4|966.4|971.2|966.2|4
1640851840000|2021-12-30 08:10:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1640851850000|2021-12-30 08:10:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|8
1640851860000|2021-12-30 08:11:00|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1640851870000|2021-12-30 08:11:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640851890000|2021-12-30 08:11:30|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|3
1640851900000|2021-12-30 08:11:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640851920000|2021-12-30 08:12:00|971|966|970.8|965.8|971|966|970.8|965.8|3
1640851930000|2021-12-30 08:12:10|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|4
1640851940000|2021-12-30 08:12:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640851950000|2021-12-30 08:12:30|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|9
1640851970000|2021-12-30 08:12:50|970.2|965.2|970.2|965.2|970.3|965.3|970.1|965.1|7
1640851980000|2021-12-30 08:13:00|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|7
1640852010000|2021-12-30 08:13:30|970|965|970.4|965.4|970.4|965.4|970|965|4
1640852020000|2021-12-30 08:13:40|970.5|965.5|970.8|965.8|970.8|965.8|970.5|965.5|6
1640852030000|2021-12-30 08:13:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640852040000|2021-12-30 08:14:00|971.1|966.1|971|966|971.1|966.1|971|966|6
1640852050000|2021-12-30 08:14:10|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640852060000|2021-12-30 08:14:20|971|966|970.6|965.6|971|966|970.6|965.6|4
1640852080000|2021-12-30 08:14:40|970.5|965.5|970.8|965.8|970.8|965.8|970.5|965.5|3
1640852090000|2021-12-30 08:14:50|970.9|965.9|971|966|971|966|970.9|965.9|2
1640852100000|2021-12-30 08:15:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640852110000|2021-12-30 08:15:10|971|966|971.3|966.3|971.3|966.3|971|966|3
1640852130000|2021-12-30 08:15:30|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|6
1640852140000|2021-12-30 08:15:40|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640852150000|2021-12-30 08:15:50|971.7|966.7|972.1|967.1|972.1|967.1|971.7|966.7|4
1640852200000|2021-12-30 08:16:40|972.2|967.2|972.2|967.2|972.2|967.2|972.1|967.1|3
1640852220000|2021-12-30 08:17:00|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|4
1640852230000|2021-12-30 08:17:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640852240000|2021-12-30 08:17:20|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|10
1640852250000|2021-12-30 08:17:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640852260000|2021-12-30 08:17:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640852270000|2021-12-30 08:17:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|11
1640852280000|2021-12-30 08:18:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640852330000|2021-12-30 08:18:50|972.3|967.3|972|967|972.3|967.3|972|967|3
1640852340000|2021-12-30 08:19:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640852360000|2021-12-30 08:19:20|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|8
1640852370000|2021-12-30 08:19:30|972.3|967.3|972|967|972.3|967.3|972|967|3
1640852390000|2021-12-30 08:19:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640852400000|2021-12-30 08:20:00|972|967|972|967|972.1|967.1|971.9|966.9|9
1640852410000|2021-12-30 08:20:10|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|3
1640852420000|2021-12-30 08:20:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640852430000|2021-12-30 08:20:30|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|4
1640852440000|2021-12-30 08:20:40|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640852450000|2021-12-30 08:20:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640852460000|2021-12-30 08:21:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|5
1640852490000|2021-12-30 08:21:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640852500000|2021-12-30 08:21:40|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640852510000|2021-12-30 08:21:50|971.6|966.6|971.2|966.2|971.6|966.6|971.2|966.2|3
1640852520000|2021-12-30 08:22:00|971|966|971.3|966.3|971.5|966.5|971|966|4
1640852530000|2021-12-30 08:22:10|971.2|966.2|971.2|966.2|971.3|966.3|971.1|966.1|7
1640852540000|2021-12-30 08:22:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640852560000|2021-12-30 08:22:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640852570000|2021-12-30 08:22:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640852580000|2021-12-30 08:23:00|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640852590000|2021-12-30 08:23:10|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|2
1640852610000|2021-12-30 08:23:30|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|5
1640852620000|2021-12-30 08:23:40|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|4
1640852630000|2021-12-30 08:23:50|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|8
1640852640000|2021-12-30 08:24:00|971.8|966.8|971.8|966.8|971.8|966.8|971.5|966.5|3
1640852650000|2021-12-30 08:24:10|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1640852660000|2021-12-30 08:24:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640852680000|2021-12-30 08:24:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640852690000|2021-12-30 08:24:50|971.6|966.6|972.1|967.1|972.2|967.2|971.4|966.4|8
1640852700000|2021-12-30 08:25:00|972.2|967.2|972.4|967.4|972.5|967.5|972.2|967.2|5
1640852720000|2021-12-30 08:25:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640852730000|2021-12-30 08:25:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640852750000|2021-12-30 08:25:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640852760000|2021-12-30 08:26:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640852780000|2021-12-30 08:26:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|6
1640852790000|2021-12-30 08:26:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1640852800000|2021-12-30 08:26:40|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640852820000|2021-12-30 08:27:00|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|4
1640852840000|2021-12-30 08:27:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640852850000|2021-12-30 08:27:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1640852860000|2021-12-30 08:27:40|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640852870000|2021-12-30 08:27:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|4
1640852880000|2021-12-30 08:28:00|972.2|967.2|972.1|967.1|972.2|967.2|972|967|3
1640852890000|2021-12-30 08:28:10|972|967|971.9|966.9|972|967|971.8|966.8|6
1640852900000|2021-12-30 08:28:20|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640852910000|2021-12-30 08:28:30|971.9|966.9|972.2|967.2|972.2|967.2|971.8|966.8|5
1640852920000|2021-12-30 08:28:40|972.3|967.3|972.3|967.3|972.4|967.4|972.3|967.3|3
1640852930000|2021-12-30 08:28:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640852940000|2021-12-30 08:29:00|972.2|967.2|972.2|967.2|972.3|967.3|972.2|967.2|11
1640852950000|2021-12-30 08:29:10|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640852970000|2021-12-30 08:29:30|972.1|967.1|971.9|966.9|972.1|967.1|971.9|966.9|3
1640852980000|2021-12-30 08:29:40|972|967|972.1|967.1|972.1|967.1|971.9|966.9|4
1640852990000|2021-12-30 08:29:50|972|967|972.2|967.2|972.2|967.2|971.8|966.8|7
1640853000000|2021-12-30 08:30:00|972|967|972.2|967.2|972.2|967.2|972|967|5
1640853030000|2021-12-30 08:30:30|972.4|967.4|972.4|967.4|972.4|967.4|972.3|967.3|3
1640853050000|2021-12-30 08:30:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|9
1640853060000|2021-12-30 08:31:00|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|11
1640853070000|2021-12-30 08:31:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640853090000|2021-12-30 08:31:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640853100000|2021-12-30 08:31:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640853110000|2021-12-30 08:31:50|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1640853120000|2021-12-30 08:32:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640853130000|2021-12-30 08:32:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640853150000|2021-12-30 08:32:30|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|7
1640853160000|2021-12-30 08:32:40|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|7
1640853170000|2021-12-30 08:32:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640853180000|2021-12-30 08:33:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640853190000|2021-12-30 08:33:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640853210000|2021-12-30 08:33:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640853220000|2021-12-30 08:33:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640853240000|2021-12-30 08:34:00|972.6|967.6|972.3|967.3|972.6|967.6|972.3|967.3|3
1640853250000|2021-12-30 08:34:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640853270000|2021-12-30 08:34:30|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640853280000|2021-12-30 08:34:40|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640853320000|2021-12-30 08:35:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640853350000|2021-12-30 08:35:50|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|3
1640853360000|2021-12-30 08:36:00|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|6
1640853380000|2021-12-30 08:36:20|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640853390000|2021-12-30 08:36:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640853400000|2021-12-30 08:36:40|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|4
1640853420000|2021-12-30 08:37:00|972.3|967.3|972|967|972.4|967.4|972|967|10
1640853450000|2021-12-30 08:37:30|972.1|967.1|972|967|972.1|967.1|972|967|4
1640853460000|2021-12-30 08:37:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640853490000|2021-12-30 08:38:10|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640853500000|2021-12-30 08:38:20|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640853510000|2021-12-30 08:38:30|972|967|972.1|967.1|972.1|967.1|972|967|4
1640853520000|2021-12-30 08:38:40|972|967|972|967|972|967|972|967|1
1640853530000|2021-12-30 08:38:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640853540000|2021-12-30 08:39:00|972|967|972.1|967.1|972.1|967.1|972|967|6
1640853550000|2021-12-30 08:39:10|972|967|972|967|972.1|967.1|972|967|5
1640853560000|2021-12-30 08:39:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640853600000|2021-12-30 08:40:00|972|967|972|967|972.1|967.1|972|967|7
1640853610000|2021-12-30 08:40:10|972.1|967.1|972|967|972.1|967.1|972|967|4
1640853640000|2021-12-30 08:40:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640853650000|2021-12-30 08:40:50|972|967|971.9|966.9|972|967|971.9|966.9|2
1640853660000|2021-12-30 08:41:00|972|967|971.7|966.7|972|967|971.7|966.7|5
1640853670000|2021-12-30 08:41:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|8
1640853680000|2021-12-30 08:41:20|971.9|966.9|972|967|972|967|971.9|966.9|2
1640853690000|2021-12-30 08:41:30|971.9|966.9|972|967|972.1|967.1|971.9|966.9|4
1640853700000|2021-12-30 08:41:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640853710000|2021-12-30 08:41:50|972|967|972|967|972|967|972|967|1
1640853720000|2021-12-30 08:42:00|972.1|967.1|972.6|967.6|972.6|967.6|972.1|967.1|4
1640853730000|2021-12-30 08:42:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640853740000|2021-12-30 08:42:20|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|7
1640853750000|2021-12-30 08:42:30|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640853760000|2021-12-30 08:42:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640853770000|2021-12-30 08:42:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|11
1640853780000|2021-12-30 08:43:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640853800000|2021-12-30 08:43:20|972.6|967.6|972.7|967.7|972.8|967.8|972.6|967.6|3
1640853810000|2021-12-30 08:43:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640853830000|2021-12-30 08:43:50|973|968|973.2|968.2|973.2|968.2|972.8|967.8|12
1640853840000|2021-12-30 08:44:00|973.4|968.4|973.3|968.3|973.4|968.4|972.7|967.7|7
1640853850000|2021-12-30 08:44:10|973.4|968.4|973.4|968.4|973.4|968.4|973.2|968.2|6
1640853860000|2021-12-30 08:44:20|973.7|968.7|973.8|968.8|974|969|973.7|968.7|3
1640853870000|2021-12-30 08:44:30|974|969|974|969|974|969|974|969|1
1640853880000|2021-12-30 08:44:40|974.1|969.1|974.3|969.3|974.3|969.3|974|969|3
1640853890000|2021-12-30 08:44:50|974.2|969.2|974.3|969.3|974.4|969.4|973.9|968.9|10
1640853900000|2021-12-30 08:45:00|974.1|969.1|974|969|974.2|969.2|974|969|4
1640853910000|2021-12-30 08:45:10|973.7|968.7|974|969|974|969|973.7|968.7|7
1640853920000|2021-12-30 08:45:20|973.9|968.9|973.7|968.7|974.1|969.1|973.7|968.7|12
1640853930000|2021-12-30 08:45:30|973.8|968.8|974|969|974.3|969.3|973.8|968.8|8
1640853940000|2021-12-30 08:45:40|973.9|968.9|973.6|968.6|974|969|973.5|968.5|10
1640853950000|2021-12-30 08:45:50|974|969|974.4|969.4|974.4|969.4|974|969|5
1640853960000|2021-12-30 08:46:00|974.3|969.3|974.1|969.1|974.4|969.4|974.1|969.1|8
1640853970000|2021-12-30 08:46:10|974.3|969.3|974.3|969.3|974.3|969.3|974.3|969.3|1
1640853980000|2021-12-30 08:46:20|974.6|969.6|974.5|969.5|974.6|969.6|974.4|969.4|3
1640853990000|2021-12-30 08:46:30|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|7
1640854000000|2021-12-30 08:46:40|974.3|969.3|974.8|969.8|975|970|974.3|969.3|7
1640854010000|2021-12-30 08:46:50|974.7|969.7|974.9|969.9|974.9|969.9|974.7|969.7|5
1640854020000|2021-12-30 08:47:00|974.8|969.8|974.6|969.6|974.8|969.8|974.5|969.5|4
1640854030000|2021-12-30 08:47:10|975.1|970.1|974.7|969.7|975.1|970.1|974.6|969.6|5
1640854040000|2021-12-30 08:47:20|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|2
1640854050000|2021-12-30 08:47:30|975.1|970.1|974.7|969.7|975.2|970.2|974.6|969.6|6
1640854060000|2021-12-30 08:47:40|974.5|969.5|974.9|969.9|975|970|974.5|969.5|3
1640854070000|2021-12-30 08:47:50|974.7|969.7|974.5|969.5|974.7|969.7|974.5|969.5|2
1640854080000|2021-12-30 08:48:00|974.2|969.2|973.7|968.7|974.2|969.2|973.7|968.7|4
1640854090000|2021-12-30 08:48:10|973.6|968.6|973.9|968.9|973.9|968.9|973.6|968.6|3
1640854100000|2021-12-30 08:48:20|974|969|974|969|974.1|969.1|973.9|968.9|5
1640854110000|2021-12-30 08:48:30|973.9|968.9|973.7|968.7|973.9|968.9|973.7|968.7|2
1640854120000|2021-12-30 08:48:40|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|2
1640854130000|2021-12-30 08:48:50|974|969|974.1|969.1|974.1|969.1|973.8|968.8|7
1640854140000|2021-12-30 08:49:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|7
1640854150000|2021-12-30 08:49:10|974.1|969.1|974.1|969.1|974.1|969.1|974|969|3
1640854160000|2021-12-30 08:49:20|974.2|969.2|974.2|969.2|974.2|969.2|974.2|969.2|1
1640854170000|2021-12-30 08:49:30|974.3|969.3|974.1|969.1|974.3|969.3|974.1|969.1|2
1640854190000|2021-12-30 08:49:50|974|969|973.9|968.9|974|969|973.9|968.9|4
1640854200000|2021-12-30 08:50:00|973.8|968.8|973.8|968.8|973.8|968.8|973.6|968.6|3
1640854210000|2021-12-30 08:50:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640854230000|2021-12-30 08:50:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640854240000|2021-12-30 08:50:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640854250000|2021-12-30 08:50:50|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640854260000|2021-12-30 08:51:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640854270000|2021-12-30 08:51:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640854280000|2021-12-30 08:51:20|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|5
1640854290000|2021-12-30 08:51:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640854300000|2021-12-30 08:51:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640854310000|2021-12-30 08:51:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640854320000|2021-12-30 08:52:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1640854350000|2021-12-30 08:52:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640854390000|2021-12-30 08:53:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640854400000|2021-12-30 08:53:20|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|3
1640854410000|2021-12-30 08:53:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640854420000|2021-12-30 08:53:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1640854430000|2021-12-30 08:53:50|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|6
1640854460000|2021-12-30 08:54:20|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640854470000|2021-12-30 08:54:30|973.8|968.8|973.9|968.9|974|969|973.8|968.8|21
1640854480000|2021-12-30 08:54:40|974|969|974|969|974|969|973.9|968.9|3
1640854490000|2021-12-30 08:54:50|973.9|968.9|974|969|974|969|973.9|968.9|2
1640854500000|2021-12-30 08:55:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|4
1640854510000|2021-12-30 08:55:10|974|969|974|969|974.1|969.1|974|969|3
1640854520000|2021-12-30 08:55:20|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640854530000|2021-12-30 08:55:30|974|969|974|969|974.1|969.1|974|969|3
1640854540000|2021-12-30 08:55:40|973.9|968.9|973.8|968.8|974|969|973.8|968.8|6
1640854550000|2021-12-30 08:55:50|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|9
1640854560000|2021-12-30 08:56:00|973.7|968.7|973.5|968.5|973.8|968.8|973.5|968.5|10
1640854570000|2021-12-30 08:56:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1640854580000|2021-12-30 08:56:20|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|12
1640854590000|2021-12-30 08:56:30|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640854600000|2021-12-30 08:56:40|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640854640000|2021-12-30 08:57:20|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|10
1640854650000|2021-12-30 08:57:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|12
1640854660000|2021-12-30 08:57:40|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640854670000|2021-12-30 08:57:50|973.1|968.1|973.1|968.1|973.1|968.1|973|968|9
1640854690000|2021-12-30 08:58:10|973.2|968.2|973.3|968.3|973.4|968.4|973.1|968.1|5
1640854700000|2021-12-30 08:58:20|973.4|968.4|973.6|968.6|973.6|968.6|973.3|968.3|5
1640854710000|2021-12-30 08:58:30|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640854730000|2021-12-30 08:58:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640854740000|2021-12-30 08:59:00|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640854750000|2021-12-30 08:59:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640854770000|2021-12-30 08:59:30|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|2
1640854780000|2021-12-30 08:59:40|974|969|974|969|974|969|974|969|1
1640854790000|2021-12-30 08:59:50|974.1|969.1|974|969|974.1|969.1|974|969|6
1640854800000|2021-12-30 09:00:00|974.1|969.1|974|969|974.2|969.2|974|969|4
1640854810000|2021-12-30 09:00:10|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640854820000|2021-12-30 09:00:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640854830000|2021-12-30 09:00:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640854840000|2021-12-30 09:00:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640854850000|2021-12-30 09:00:50|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640854860000|2021-12-30 09:01:00|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640854870000|2021-12-30 09:01:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640854880000|2021-12-30 09:01:20|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640854890000|2021-12-30 09:01:30|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640854900000|2021-12-30 09:01:40|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|6
1640854920000|2021-12-30 09:02:00|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640854930000|2021-12-30 09:02:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640854940000|2021-12-30 09:02:20|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|3
1640854950000|2021-12-30 09:02:30|973.3|968.3|973.4|968.4|973.4|968.4|973.2|968.2|4
1640854960000|2021-12-30 09:02:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640854980000|2021-12-30 09:03:00|973.3|968.3|973.5|968.5|973.5|968.5|973.3|968.3|3
1640854990000|2021-12-30 09:03:10|973.6|968.6|973.6|968.6|973.6|968.6|973.5|968.5|7
1640855000000|2021-12-30 09:03:20|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640855020000|2021-12-30 09:03:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640855030000|2021-12-30 09:03:50|973.7|968.7|973.4|968.4|973.7|968.7|973.4|968.4|2
1640855040000|2021-12-30 09:04:00|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640855050000|2021-12-30 09:04:10|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640855060000|2021-12-30 09:04:20|973.5|968.5|973.6|968.6|973.6|968.6|973.4|968.4|8
1640855110000|2021-12-30 09:05:10|973.5|968.5|973.6|968.6|973.7|968.7|973.4|968.4|5
1640855120000|2021-12-30 09:05:20|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640855130000|2021-12-30 09:05:30|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640855140000|2021-12-30 09:05:40|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640855170000|2021-12-30 09:06:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640855200000|2021-12-30 09:06:40|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|3
1640855220000|2021-12-30 09:07:00|973.8|968.8|973.9|968.9|973.9|968.9|973.8|968.8|4
1640855230000|2021-12-30 09:07:10|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640855240000|2021-12-30 09:07:20|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|5
1640855250000|2021-12-30 09:07:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640855270000|2021-12-30 09:07:50|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640855290000|2021-12-30 09:08:10|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|6
1640855300000|2021-12-30 09:08:20|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|7
1640855320000|2021-12-30 09:08:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640855340000|2021-12-30 09:09:00|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640855350000|2021-12-30 09:09:10|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640855370000|2021-12-30 09:09:30|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640855380000|2021-12-30 09:09:40|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1640855390000|2021-12-30 09:09:50|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640855400000|2021-12-30 09:10:00|973.3|968.3|973.4|968.4|973.5|968.5|973.3|968.3|4
1640855440000|2021-12-30 09:10:40|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640855450000|2021-12-30 09:10:50|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1640855470000|2021-12-30 09:11:10|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640855480000|2021-12-30 09:11:20|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640855490000|2021-12-30 09:11:30|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640855500000|2021-12-30 09:11:40|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1640855510000|2021-12-30 09:11:50|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|5
1640855520000|2021-12-30 09:12:00|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|5
1640855530000|2021-12-30 09:12:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640855540000|2021-12-30 09:12:20|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640855550000|2021-12-30 09:12:30|973.8|968.8|973.8|968.8|973.9|968.9|973.8|968.8|3
1640855560000|2021-12-30 09:12:40|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640855570000|2021-12-30 09:12:50|973.6|968.6|973.6|968.6|973.6|968.6|973.4|968.4|5
1640855590000|2021-12-30 09:13:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640855600000|2021-12-30 09:13:20|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|4
1640855620000|2021-12-30 09:13:40|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640855630000|2021-12-30 09:13:50|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|4
1640855640000|2021-12-30 09:14:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1640855650000|2021-12-30 09:14:10|973.7|968.7|973.7|968.7|973.7|968.7|973.7|968.7|1
1640855670000|2021-12-30 09:14:30|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640855690000|2021-12-30 09:14:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|8
1640855700000|2021-12-30 09:15:00|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640855710000|2021-12-30 09:15:10|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|8
1640855720000|2021-12-30 09:15:20|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1640855750000|2021-12-30 09:15:50|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|2
1640855760000|2021-12-30 09:16:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1640855790000|2021-12-30 09:16:30|973.9|968.9|974|969|974.1|969.1|973.9|968.9|12
1640855800000|2021-12-30 09:16:40|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640855820000|2021-12-30 09:17:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|2
1640855850000|2021-12-30 09:17:30|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640855870000|2021-12-30 09:17:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640855910000|2021-12-30 09:18:30|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640855920000|2021-12-30 09:18:40|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|3
1640855930000|2021-12-30 09:18:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1640855940000|2021-12-30 09:19:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1640855950000|2021-12-30 09:19:10|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640855960000|2021-12-30 09:19:20|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|4
1640855970000|2021-12-30 09:19:30|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1640855980000|2021-12-30 09:19:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640855990000|2021-12-30 09:19:50|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|7
1640856000000|2021-12-30 09:20:00|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640856010000|2021-12-30 09:20:10|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640856040000|2021-12-30 09:20:40|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|3
1640856050000|2021-12-30 09:20:50|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640856060000|2021-12-30 09:21:00|973.9|968.9|973.8|968.8|973.9|968.9|973.8|968.8|2
1640856090000|2021-12-30 09:21:30|973.9|968.9|973.9|968.9|973.9|968.9|973.9|968.9|1
1640856100000|2021-12-30 09:21:40|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|2
1640856110000|2021-12-30 09:21:50|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|6
1640856120000|2021-12-30 09:22:00|973.8|968.8|973.5|968.5|973.8|968.8|973.4|968.4|6
1640856130000|2021-12-30 09:22:10|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|4
1640856140000|2021-12-30 09:22:20|973.6|968.6|973.6|968.6|973.6|968.6|973.6|968.6|1
1640856170000|2021-12-30 09:22:50|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640856180000|2021-12-30 09:23:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|4
1640856190000|2021-12-30 09:23:10|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640856200000|2021-12-30 09:23:20|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640856210000|2021-12-30 09:23:30|973.9|968.9|974|969|974|969|973.9|968.9|2
1640856220000|2021-12-30 09:23:40|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640856230000|2021-12-30 09:23:50|973.7|968.7|973.6|968.6|973.7|968.7|973.6|968.6|2
1640856240000|2021-12-30 09:24:00|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640856270000|2021-12-30 09:24:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640856300000|2021-12-30 09:25:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640856320000|2021-12-30 09:25:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1640856360000|2021-12-30 09:26:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640856370000|2021-12-30 09:26:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640856380000|2021-12-30 09:26:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640856390000|2021-12-30 09:26:30|972.4|967.4|972.6|967.6|972.6|967.6|972.4|967.4|2
1640856410000|2021-12-30 09:26:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640856420000|2021-12-30 09:27:00|972.3|967.3|972.5|967.5|972.5|967.5|972.1|967.1|5
1640856440000|2021-12-30 09:27:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|9
1640856470000|2021-12-30 09:27:50|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1640856480000|2021-12-30 09:28:00|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1640856540000|2021-12-30 09:29:00|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640856560000|2021-12-30 09:29:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640856570000|2021-12-30 09:29:30|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|3
1640856590000|2021-12-30 09:29:50|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640856600000|2021-12-30 09:30:00|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|4
1640856610000|2021-12-30 09:30:10|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640856630000|2021-12-30 09:30:30|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640856640000|2021-12-30 09:30:40|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640856660000|2021-12-30 09:31:00|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|2
1640856700000|2021-12-30 09:31:40|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640856720000|2021-12-30 09:32:00|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640856730000|2021-12-30 09:32:10|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|3
1640856740000|2021-12-30 09:32:20|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640856750000|2021-12-30 09:32:30|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|14
1640856760000|2021-12-30 09:32:40|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640856770000|2021-12-30 09:32:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|6
1640856780000|2021-12-30 09:33:00|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|2
1640856790000|2021-12-30 09:33:10|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|8
1640856810000|2021-12-30 09:33:30|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|8
1640856820000|2021-12-30 09:33:40|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|2
1640856830000|2021-12-30 09:33:50|973|968|973|968|973|968|973|968|1
1640856860000|2021-12-30 09:34:20|972.9|967.9|972.9|967.9|973|968|972.9|967.9|5
1640856870000|2021-12-30 09:34:30|972.8|967.8|972.5|967.5|972.8|967.8|972.5|967.5|3
1640856890000|2021-12-30 09:34:50|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640856900000|2021-12-30 09:35:00|972.6|967.6|972.5|967.5|972.6|967.6|972.4|967.4|5
1640856920000|2021-12-30 09:35:20|972.4|967.4|972.9|967.9|972.9|967.9|972.4|967.4|4
1640856940000|2021-12-30 09:35:40|973|968|972.9|967.9|973|968|972.9|967.9|4
1640856950000|2021-12-30 09:35:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640856960000|2021-12-30 09:36:00|973|968|972.9|967.9|973|968|972.8|967.8|3
1640856970000|2021-12-30 09:36:10|973|968|973.6|968.6|973.6|968.6|973|968|4
1640856980000|2021-12-30 09:36:20|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|3
1640856990000|2021-12-30 09:36:30|973.9|968.9|973.7|968.7|973.9|968.9|973.6|968.6|4
1640857000000|2021-12-30 09:36:40|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640857020000|2021-12-30 09:37:00|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|8
1640857050000|2021-12-30 09:37:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640857060000|2021-12-30 09:37:40|973|968|973.1|968.1|973.1|968.1|973|968|2
1640857090000|2021-12-30 09:38:10|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|4
1640857100000|2021-12-30 09:38:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640857110000|2021-12-30 09:38:30|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|2
1640857120000|2021-12-30 09:38:40|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640857130000|2021-12-30 09:38:50|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640857140000|2021-12-30 09:39:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|4
1640857150000|2021-12-30 09:39:10|973.4|968.4|973.8|968.8|973.8|968.8|973.4|968.4|8
1640857160000|2021-12-30 09:39:20|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|6
1640857200000|2021-12-30 09:40:00|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640857250000|2021-12-30 09:40:50|973.2|968.2|973.1|968.1|973.3|968.3|973.1|968.1|7
1640857260000|2021-12-30 09:41:00|973|968|973.2|968.2|973.3|968.3|973|968|5
1640857270000|2021-12-30 09:41:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1640857320000|2021-12-30 09:42:00|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|3
1640857330000|2021-12-30 09:42:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640857340000|2021-12-30 09:42:20|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640857390000|2021-12-30 09:43:10|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|3
1640857400000|2021-12-30 09:43:20|973.4|968.4|973.1|968.1|973.4|968.4|973.1|968.1|4
1640857410000|2021-12-30 09:43:30|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|2
1640857440000|2021-12-30 09:44:00|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640857450000|2021-12-30 09:44:10|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|8
1640857460000|2021-12-30 09:44:20|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1640857470000|2021-12-30 09:44:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640857480000|2021-12-30 09:44:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|12
1640857490000|2021-12-30 09:44:50|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640857500000|2021-12-30 09:45:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640857510000|2021-12-30 09:45:10|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640857520000|2021-12-30 09:45:20|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640857530000|2021-12-30 09:45:30|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|3
1640857540000|2021-12-30 09:45:40|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|18
1640857550000|2021-12-30 09:45:50|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|13
1640857560000|2021-12-30 09:46:00|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|7
1640857570000|2021-12-30 09:46:10|973.3|968.3|973.2|968.2|973.3|968.3|972.9|967.9|4
1640857580000|2021-12-30 09:46:20|973.3|968.3|973|968|973.3|968.3|973|968|4
1640857590000|2021-12-30 09:46:30|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|2
1640857600000|2021-12-30 09:46:40|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|3
1640857620000|2021-12-30 09:47:00|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1640857630000|2021-12-30 09:47:10|972.2|967.2|971.9|966.9|972.2|967.2|971.9|966.9|4
1640857640000|2021-12-30 09:47:20|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|6
1640857650000|2021-12-30 09:47:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1640857660000|2021-12-30 09:47:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640857670000|2021-12-30 09:47:50|972|967|972|967|972|967|972|967|1
1640857680000|2021-12-30 09:48:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640857710000|2021-12-30 09:48:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640857730000|2021-12-30 09:48:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640857760000|2021-12-30 09:49:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|8
1640857770000|2021-12-30 09:49:30|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|9
1640857780000|2021-12-30 09:49:40|972.6|967.6|972.4|967.4|972.6|967.6|972.4|967.4|5
1640857790000|2021-12-30 09:49:50|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|4
1640857800000|2021-12-30 09:50:00|972.5|967.5|972.4|967.4|972.5|967.5|972.3|967.3|8
1640857810000|2021-12-30 09:50:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|12
1640857820000|2021-12-30 09:50:20|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640857830000|2021-12-30 09:50:30|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1640857840000|2021-12-30 09:50:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|8
1640857850000|2021-12-30 09:50:50|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640857860000|2021-12-30 09:51:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640857870000|2021-12-30 09:51:10|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640857880000|2021-12-30 09:51:20|972.3|967.3|972.2|967.2|972.4|967.4|972.2|967.2|10
1640857890000|2021-12-30 09:51:30|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1640857910000|2021-12-30 09:51:50|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640857920000|2021-12-30 09:52:00|972.2|967.2|972|967|972.2|967.2|972|967|7
1640857930000|2021-12-30 09:52:10|972.1|967.1|972|967|972.1|967.1|972|967|10
1640857940000|2021-12-30 09:52:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|7
1640857950000|2021-12-30 09:52:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640857960000|2021-12-30 09:52:40|972.3|967.3|972.3|967.3|972.3|967.3|972.2|967.2|5
1640857970000|2021-12-30 09:52:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640857980000|2021-12-30 09:53:00|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|3
1640858020000|2021-12-30 09:53:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640858030000|2021-12-30 09:53:50|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640858060000|2021-12-30 09:54:20|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|4
1640858110000|2021-12-30 09:55:10|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1640858120000|2021-12-30 09:55:20|971.9|966.9|972|967|972|967|971.9|966.9|6
1640858130000|2021-12-30 09:55:30|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640858150000|2021-12-30 09:55:50|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1640858180000|2021-12-30 09:56:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640858190000|2021-12-30 09:56:30|972|967|972|967|972|967|972|967|1
1640858210000|2021-12-30 09:56:50|972.2|967.2|971.3|966.3|972.2|967.2|971.3|966.3|5
1640858250000|2021-12-30 09:57:30|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|2
1640858260000|2021-12-30 09:57:40|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1640858270000|2021-12-30 09:57:50|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|3
1640858280000|2021-12-30 09:58:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640858290000|2021-12-30 09:58:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640858300000|2021-12-30 09:58:20|971|966|971|966|971.1|966.1|971|966|5
1640858310000|2021-12-30 09:58:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640858320000|2021-12-30 09:58:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640858340000|2021-12-30 09:59:00|971|966|971|966|971|966|971|966|1
1640858350000|2021-12-30 09:59:10|971.1|966.1|970.9|965.9|971.2|966.2|970.8|965.8|5
1640858360000|2021-12-30 09:59:20|970.8|965.8|970.6|965.6|970.9|965.9|970.6|965.6|5
1640858370000|2021-12-30 09:59:30|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|3
1640858380000|2021-12-30 09:59:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640858390000|2021-12-30 09:59:50|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|3
1640858400000|2021-12-30 10:00:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|3
1640858410000|2021-12-30 10:00:10|970|965|970.2|965.2|970.4|965.4|970|965|11
1640858420000|2021-12-30 10:00:20|970.1|965.1|970|965|970.2|965.2|969.9|964.9|6
1640858430000|2021-12-30 10:00:30|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1640858450000|2021-12-30 10:00:50|969.6|964.6|970|965|970|965|969.6|964.6|3
1640858460000|2021-12-30 10:01:00|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|2
1640858470000|2021-12-30 10:01:10|970|965|970.2|965.2|970.2|965.2|970|965|3
1640858490000|2021-12-30 10:01:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640858500000|2021-12-30 10:01:40|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640858510000|2021-12-30 10:01:50|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640858520000|2021-12-30 10:02:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640858540000|2021-12-30 10:02:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640858560000|2021-12-30 10:02:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640858580000|2021-12-30 10:03:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640858590000|2021-12-30 10:03:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640858600000|2021-12-30 10:03:20|970.9|965.9|971|966|971|966|970.9|965.9|2
1640858610000|2021-12-30 10:03:30|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640858620000|2021-12-30 10:03:40|971|966|971|966|971.1|966.1|971|966|7
1640858630000|2021-12-30 10:03:50|971.1|966.1|970.6|965.6|971.1|966.1|970.6|965.6|8
1640858640000|2021-12-30 10:04:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|14
1640858660000|2021-12-30 10:04:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640858690000|2021-12-30 10:04:50|970.9|965.9|970.6|965.6|970.9|965.9|970.5|965.5|4
1640858700000|2021-12-30 10:05:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640858710000|2021-12-30 10:05:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640858730000|2021-12-30 10:05:30|971|966|971|966|971|966|971|966|1
1640858740000|2021-12-30 10:05:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640858750000|2021-12-30 10:05:50|971|966|970.8|965.8|971|966|970.8|965.8|3
1640858760000|2021-12-30 10:06:00|970.7|965.7|970.5|965.5|970.8|965.8|970.5|965.5|9
1640858780000|2021-12-30 10:06:20|970.4|965.4|970.2|965.2|970.5|965.5|970.2|965.2|9
1640858810000|2021-12-30 10:06:50|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|3
1640858820000|2021-12-30 10:07:00|970.3|965.3|969.9|964.9|970.3|965.3|969.9|964.9|6
1640858830000|2021-12-30 10:07:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1640858840000|2021-12-30 10:07:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640858880000|2021-12-30 10:08:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640858920000|2021-12-30 10:08:40|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640858930000|2021-12-30 10:08:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640858940000|2021-12-30 10:09:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640858950000|2021-12-30 10:09:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640858970000|2021-12-30 10:09:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640858980000|2021-12-30 10:09:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640859000000|2021-12-30 10:10:00|969.1|964.1|968.7|963.7|969.1|964.1|968.7|963.7|6
1640859010000|2021-12-30 10:10:10|968.8|963.8|968.5|963.5|968.8|963.8|968.5|963.5|6
1640859020000|2021-12-30 10:10:20|968.4|963.4|968.5|963.5|968.6|963.6|968.4|963.4|13
1640859030000|2021-12-30 10:10:30|968.4|963.4|968.3|963.3|968.5|963.5|968.3|963.3|4
1640859050000|2021-12-30 10:10:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640859070000|2021-12-30 10:11:10|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|2
1640859080000|2021-12-30 10:11:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640859090000|2021-12-30 10:11:30|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640859100000|2021-12-30 10:11:40|967.9|962.9|968|963|968|963|967.9|962.9|2
1640859110000|2021-12-30 10:11:50|967.6|962.6|967.2|962.2|967.6|962.6|967.2|962.2|6
1640859120000|2021-12-30 10:12:00|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|5
1640859130000|2021-12-30 10:12:10|967|962|965.2|960.2|967.1|962.1|965.2|960.2|10
1640859140000|2021-12-30 10:12:20|964.9|959.9|965|960|965|960|964.3|959.3|16
1640859150000|2021-12-30 10:12:30|965.2|960.2|965.2|960.2|965.3|960.3|965.1|960.1|13
1640859160000|2021-12-30 10:12:40|965.3|960.3|965.1|960.1|965.3|960.3|964.9|959.9|6
1640859170000|2021-12-30 10:12:50|965.3|960.3|965.3|960.3|965.3|960.3|965.3|960.3|1
1640859180000|2021-12-30 10:13:00|965.7|960.7|965.7|960.7|965.9|960.9|965.7|960.7|4
1640859190000|2021-12-30 10:13:10|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640859200000|2021-12-30 10:13:20|966|961|966|961|966|961|966|961|1
1640859210000|2021-12-30 10:13:30|965.9|960.9|966|961|966|961|965.9|960.9|2
1640859220000|2021-12-30 10:13:40|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|4
1640859230000|2021-12-30 10:13:50|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|12
1640859240000|2021-12-30 10:14:00|966.3|961.3|966.5|961.5|966.5|961.5|966.2|961.2|5
1640859250000|2021-12-30 10:14:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640859260000|2021-12-30 10:14:20|966.5|961.5|966.2|961.2|966.6|961.6|966.2|961.2|5
1640859270000|2021-12-30 10:14:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640859280000|2021-12-30 10:14:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640859290000|2021-12-30 10:14:50|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1640859300000|2021-12-30 10:15:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640859310000|2021-12-30 10:15:10|965.9|960.9|966.1|961.1|966.2|961.2|965.9|960.9|3
1640859320000|2021-12-30 10:15:20|966|961|966|961|966|961|966|961|1
1640859350000|2021-12-30 10:15:50|966.1|961.1|966|961|966.1|961.1|966|961|2
1640859360000|2021-12-30 10:16:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640859380000|2021-12-30 10:16:20|966|961|966.1|961.1|966.1|961.1|966|961|4
1640859390000|2021-12-30 10:16:30|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640859400000|2021-12-30 10:16:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640859410000|2021-12-30 10:16:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640859420000|2021-12-30 10:17:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|6
1640859430000|2021-12-30 10:17:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|8
1640859450000|2021-12-30 10:17:30|966.2|961.2|966.5|961.5|966.6|961.6|966.2|961.2|4
1640859460000|2021-12-30 10:17:40|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640859470000|2021-12-30 10:17:50|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1640859480000|2021-12-30 10:18:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640859500000|2021-12-30 10:18:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640859510000|2021-12-30 10:18:30|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640859540000|2021-12-30 10:19:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640859550000|2021-12-30 10:19:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640859570000|2021-12-30 10:19:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640859590000|2021-12-30 10:19:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640859640000|2021-12-30 10:20:40|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1640859650000|2021-12-30 10:20:50|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|3
1640859660000|2021-12-30 10:21:00|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1640859680000|2021-12-30 10:21:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640859700000|2021-12-30 10:21:40|966.8|961.8|966.1|961.1|966.8|961.8|966.1|961.1|5
1640859710000|2021-12-30 10:21:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640859720000|2021-12-30 10:22:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640859730000|2021-12-30 10:22:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640859750000|2021-12-30 10:22:30|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1640859780000|2021-12-30 10:23:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640859810000|2021-12-30 10:23:30|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|3
1640859820000|2021-12-30 10:23:40|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1640859830000|2021-12-30 10:23:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|2
1640859840000|2021-12-30 10:24:00|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640859850000|2021-12-30 10:24:10|966.1|961.1|966|961|966.1|961.1|966|961|2
1640859860000|2021-12-30 10:24:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1640859870000|2021-12-30 10:24:30|966|961|965.9|960.9|966.1|961.1|965.9|960.9|4
1640859900000|2021-12-30 10:25:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640859910000|2021-12-30 10:25:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640859930000|2021-12-30 10:25:30|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|8
1640859950000|2021-12-30 10:25:50|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1640859960000|2021-12-30 10:26:00|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|8
1640859970000|2021-12-30 10:26:10|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|4
1640860010000|2021-12-30 10:26:50|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1640860020000|2021-12-30 10:27:00|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640860030000|2021-12-30 10:27:10|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640860040000|2021-12-30 10:27:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640860060000|2021-12-30 10:27:40|965.3|960.3|965.1|960.1|965.3|960.3|965.1|960.1|3
1640860070000|2021-12-30 10:27:50|965|960|965.1|960.1|965.1|960.1|965|960|2
1640860080000|2021-12-30 10:28:00|964.9|959.9|964.6|959.6|964.9|959.9|964.6|959.6|3
1640860090000|2021-12-30 10:28:10|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|2
1640860110000|2021-12-30 10:28:30|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640860120000|2021-12-30 10:28:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640860130000|2021-12-30 10:28:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640860140000|2021-12-30 10:29:00|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|5
1640860150000|2021-12-30 10:29:10|964.4|959.4|964.4|959.4|964.5|959.5|964.1|959.1|4
1640860160000|2021-12-30 10:29:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1640860170000|2021-12-30 10:29:30|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640860180000|2021-12-30 10:29:40|964.3|959.3|964.4|959.4|964.4|959.4|964.2|959.2|20
1640860190000|2021-12-30 10:29:50|964.3|959.3|964.4|959.4|964.4|959.4|964.3|959.3|2
1640860200000|2021-12-30 10:30:00|964.3|959.3|964.7|959.7|964.7|959.7|964.3|959.3|4
1640860230000|2021-12-30 10:30:30|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1640860240000|2021-12-30 10:30:40|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640860250000|2021-12-30 10:30:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640860260000|2021-12-30 10:31:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1640860280000|2021-12-30 10:31:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640860300000|2021-12-30 10:31:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|6
1640860310000|2021-12-30 10:31:50|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|6
1640860330000|2021-12-30 10:32:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1640860340000|2021-12-30 10:32:20|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1640860360000|2021-12-30 10:32:40|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640860370000|2021-12-30 10:32:50|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640860380000|2021-12-30 10:33:00|964.7|959.7|964.9|959.9|964.9|959.9|964.7|959.7|3
1640860390000|2021-12-30 10:33:10|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|4
1640860420000|2021-12-30 10:33:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640860440000|2021-12-30 10:34:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1640860450000|2021-12-30 10:34:10|964.4|959.4|964.3|959.3|964.4|959.4|964.3|959.3|2
1640860470000|2021-12-30 10:34:30|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|2
1640860480000|2021-12-30 10:34:40|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640860490000|2021-12-30 10:34:50|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640860510000|2021-12-30 10:35:10|964.3|959.3|964.5|959.5|964.6|959.6|964.3|959.3|4
1640860520000|2021-12-30 10:35:20|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640860530000|2021-12-30 10:35:30|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1640860540000|2021-12-30 10:35:40|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1640860550000|2021-12-30 10:35:50|964.9|959.9|964.9|959.9|964.9|959.9|964.9|959.9|1
1640860580000|2021-12-30 10:36:20|965.2|960.2|965.4|960.4|965.4|960.4|965.2|960.2|3
1640860590000|2021-12-30 10:36:30|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640860600000|2021-12-30 10:36:40|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1640860610000|2021-12-30 10:36:50|965.7|960.7|965.7|960.7|965.8|960.8|965.7|960.7|5
1640860620000|2021-12-30 10:37:00|965.6|960.6|965.8|960.8|965.8|960.8|965.6|960.6|3
1640860630000|2021-12-30 10:37:10|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1640860640000|2021-12-30 10:37:20|966.1|961.1|966|961|966.2|961.2|966|961|3
1640860670000|2021-12-30 10:37:50|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|2
1640860680000|2021-12-30 10:38:00|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|5
1640860690000|2021-12-30 10:38:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640860700000|2021-12-30 10:38:20|966.5|961.5|966.8|961.8|966.9|961.9|966.5|961.5|9
1640860710000|2021-12-30 10:38:30|966.9|961.9|967.1|962.1|967.1|962.1|966.8|961.8|6
1640860720000|2021-12-30 10:38:40|967|962|967.1|962.1|967.1|962.1|967|962|2
1640860730000|2021-12-30 10:38:50|967|962|967.3|962.3|967.3|962.3|967|962|3
1640860740000|2021-12-30 10:39:00|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|3
1640860750000|2021-12-30 10:39:10|967.6|962.6|967.5|962.5|967.6|962.6|967.3|962.3|6
1640860760000|2021-12-30 10:39:20|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|7
1640860770000|2021-12-30 10:39:30|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|3
1640860780000|2021-12-30 10:39:40|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|7
1640860790000|2021-12-30 10:39:50|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|5
1640860800000|2021-12-30 10:40:00|967.9|962.9|968.1|963.1|968.1|963.1|967.9|962.9|5
1640860810000|2021-12-30 10:40:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640860820000|2021-12-30 10:40:20|968.4|963.4|968.5|963.5|968.5|963.5|968.3|963.3|6
1640860830000|2021-12-30 10:40:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640860840000|2021-12-30 10:40:40|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|2
1640860850000|2021-12-30 10:40:50|968|963|968|963|968|963|967.9|962.9|3
1640860860000|2021-12-30 10:41:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640860870000|2021-12-30 10:41:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1640860880000|2021-12-30 10:41:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640860890000|2021-12-30 10:41:30|968.5|963.5|968.9|963.9|968.9|963.9|968.5|963.5|3
1640860900000|2021-12-30 10:41:40|969|964|969.1|964.1|969.1|964.1|968.8|963.8|4
1640860910000|2021-12-30 10:41:50|969|964|969.2|964.2|969.2|964.2|968.9|963.9|4
1640860920000|2021-12-30 10:42:00|969.4|964.4|969.3|964.3|969.4|964.4|969.1|964.1|11
1640860930000|2021-12-30 10:42:10|969.2|964.2|969.4|964.4|969.5|964.5|969.2|964.2|10
1640860940000|2021-12-30 10:42:20|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640860950000|2021-12-30 10:42:30|969.4|964.4|969.2|964.2|969.5|964.5|969.1|964.1|8
1640860960000|2021-12-30 10:42:40|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|6
1640860970000|2021-12-30 10:42:50|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|3
1640860980000|2021-12-30 10:43:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640860990000|2021-12-30 10:43:10|970.1|965.1|970.5|965.5|970.5|965.5|970.1|965.1|7
1640861000000|2021-12-30 10:43:20|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1640861010000|2021-12-30 10:43:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640861020000|2021-12-30 10:43:40|970.6|965.6|970.8|965.8|971.1|966.1|970.6|965.6|14
1640861030000|2021-12-30 10:43:50|970.7|965.7|971.4|966.4|971.4|966.4|970.7|965.7|10
1640861040000|2021-12-30 10:44:00|971.3|966.3|971.5|966.5|971.6|966.6|971.2|966.2|7
1640861050000|2021-12-30 10:44:10|971.8|966.8|971.9|966.9|972|967|971.8|966.8|6
1640861060000|2021-12-30 10:44:20|972|967|972.1|967.1|972.1|967.1|971.9|966.9|4
1640861070000|2021-12-30 10:44:30|972.4|967.4|972.7|967.7|972.7|967.7|972.3|967.3|14
1640861080000|2021-12-30 10:44:40|972.9|967.9|973.3|968.3|973.3|968.3|972.9|967.9|8
1640861090000|2021-12-30 10:44:50|973.4|968.4|972.7|967.7|973.4|968.4|972.6|967.6|6
1640861100000|2021-12-30 10:45:00|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|3
1640861110000|2021-12-30 10:45:10|972.9|967.9|971.9|966.9|972.9|967.9|971.4|966.4|17
1640861120000|2021-12-30 10:45:20|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|3
1640861130000|2021-12-30 10:45:30|972.2|967.2|969.9|964.9|972.2|967.2|969.8|964.8|17
1640861140000|2021-12-30 10:45:40|969.7|964.7|968.8|963.8|969.7|964.7|968.8|963.8|6
1640861150000|2021-12-30 10:45:50|968.6|963.6|968.9|960.9|968.9|963.6|967.4|960.9|6
1640861160000|2021-12-30 10:46:00|968.5|960.5|968|963|968.6|963|967.5|960.3|10
1640861170000|2021-12-30 10:46:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640861180000|2021-12-30 10:46:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640861190000|2021-12-30 10:46:30|968.3|963.3|967.2|962.2|968.3|963.3|967.2|962.2|6
1640861200000|2021-12-30 10:46:40|967.9|962.9|968|963|968.1|963.1|967.9|962.9|3
1640861230000|2021-12-30 10:47:10|967.9|962.9|968.4|963.4|968.4|963.4|967.7|962.7|10
1640861240000|2021-12-30 10:47:20|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|3
1640861260000|2021-12-30 10:47:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640861270000|2021-12-30 10:47:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640861280000|2021-12-30 10:48:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640861290000|2021-12-30 10:48:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640861330000|2021-12-30 10:48:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640861340000|2021-12-30 10:49:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640861350000|2021-12-30 10:49:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640861360000|2021-12-30 10:49:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640861380000|2021-12-30 10:49:40|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|2
1640861390000|2021-12-30 10:49:50|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640861410000|2021-12-30 10:50:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640861440000|2021-12-30 10:50:40|969|964|969|964|969|964|969|964|1
1640861470000|2021-12-30 10:51:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640861490000|2021-12-30 10:51:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640861520000|2021-12-30 10:52:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640861530000|2021-12-30 10:52:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640861540000|2021-12-30 10:52:20|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|5
1640861550000|2021-12-30 10:52:30|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|3
1640861560000|2021-12-30 10:52:40|969.5|964.5|969|964|969.5|964.5|968.7|963.7|5
1640861630000|2021-12-30 10:53:50|969.1|964.1|969.2|964.2|969.2|964.2|969|964|4
1640861700000|2021-12-30 10:55:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640861710000|2021-12-30 10:55:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640861730000|2021-12-30 10:55:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640861740000|2021-12-30 10:55:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|12
1640861770000|2021-12-30 10:56:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1640861820000|2021-12-30 10:57:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640861870000|2021-12-30 10:57:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640861880000|2021-12-30 10:58:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|8
1640861890000|2021-12-30 10:58:10|969.1|964.1|969|964|969.1|964.1|969|964|2
1640861910000|2021-12-30 10:58:30|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1640861920000|2021-12-30 10:58:40|969|964|969|964|969|964|968.9|963.9|3
1640861940000|2021-12-30 10:59:00|968.9|963.9|969|964|969|964|968.9|963.9|14
1640861970000|2021-12-30 10:59:30|968.9|963.9|968.9|963.9|969|964|968.9|963.9|7
1640861990000|2021-12-30 10:59:50|969|964|968.9|963.9|969|964|968.9|963.9|4
1640862000000|2021-12-30 11:00:00|969|964|968.6|963.6|969.2|964.2|968.6|963.6|6
1640862010000|2021-12-30 11:00:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640862030000|2021-12-30 11:00:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640862050000|2021-12-30 11:00:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640862060000|2021-12-30 11:01:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|5
1640862090000|2021-12-30 11:01:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1640862100000|2021-12-30 11:01:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640862110000|2021-12-30 11:01:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640862150000|2021-12-30 11:02:30|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640862170000|2021-12-30 11:02:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640862180000|2021-12-30 11:03:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1640862230000|2021-12-30 11:03:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640862240000|2021-12-30 11:04:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640862270000|2021-12-30 11:04:30|969|964|968.8|963.8|969|964|968.8|963.8|3
1640862300000|2021-12-30 11:05:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640862320000|2021-12-30 11:05:20|969|964|969|964|969|964|969|964|1
1640862330000|2021-12-30 11:05:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640862360000|2021-12-30 11:06:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640862380000|2021-12-30 11:06:20|969|964|969|964|969|964|969|964|1
1640862390000|2021-12-30 11:06:30|968.9|963.9|969|964|969|964|968.9|963.9|4
1640862400000|2021-12-30 11:06:40|969.1|964.1|969|964|969.1|964.1|969|964|4
1640862410000|2021-12-30 11:06:50|969.1|964.1|969|964|969.1|964.1|969|964|4
1640862420000|2021-12-30 11:07:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640862480000|2021-12-30 11:08:00|969|964|969|964|969.1|964.1|968.9|963.9|7
1640862490000|2021-12-30 11:08:10|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640862530000|2021-12-30 11:08:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640862540000|2021-12-30 11:09:00|968.9|963.9|969|964|969.1|964.1|968.9|963.9|5
1640862550000|2021-12-30 11:09:10|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640862580000|2021-12-30 11:09:40|969|964|969.1|964.1|969.1|964.1|969|964|2
1640862600000|2021-12-30 11:10:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640862610000|2021-12-30 11:10:10|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|3
1640862620000|2021-12-30 11:10:20|969|964|969|964|969|964|969|964|1
1640862630000|2021-12-30 11:10:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640862640000|2021-12-30 11:10:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640862660000|2021-12-30 11:11:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640862670000|2021-12-30 11:11:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640862680000|2021-12-30 11:11:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640862690000|2021-12-30 11:11:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640862710000|2021-12-30 11:11:50|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|2
1640862720000|2021-12-30 11:12:00|968.7|963.7|968.7|963.7|968.8|963.8|968.6|963.6|5
1640862730000|2021-12-30 11:12:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640862740000|2021-12-30 11:12:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640862750000|2021-12-30 11:12:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640862770000|2021-12-30 11:12:50|968.9|963.9|968.6|963.6|968.9|963.9|968.6|963.6|4
1640862790000|2021-12-30 11:13:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640862800000|2021-12-30 11:13:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640862810000|2021-12-30 11:13:30|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1640862820000|2021-12-30 11:13:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640862840000|2021-12-30 11:14:00|968.9|963.9|968.9|963.9|969|964|968.8|963.8|5
1640862880000|2021-12-30 11:14:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640862900000|2021-12-30 11:15:00|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640862920000|2021-12-30 11:15:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640862930000|2021-12-30 11:15:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640862940000|2021-12-30 11:15:40|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1640862970000|2021-12-30 11:16:10|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640862980000|2021-12-30 11:16:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640862990000|2021-12-30 11:16:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640863000000|2021-12-30 11:16:40|968.5|963.5|968.3|963.3|968.6|963.6|968.3|963.3|4
1640863010000|2021-12-30 11:16:50|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1640863020000|2021-12-30 11:17:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640863030000|2021-12-30 11:17:10|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1640863040000|2021-12-30 11:17:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640863060000|2021-12-30 11:17:40|968.1|963.1|968|963|968.1|963.1|968|963|2
1640863080000|2021-12-30 11:18:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640863090000|2021-12-30 11:18:10|967.7|962.7|967.6|962.6|967.7|962.7|967.5|962.5|3
1640863100000|2021-12-30 11:18:20|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1640863110000|2021-12-30 11:18:30|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|5
1640863120000|2021-12-30 11:18:40|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|5
1640863130000|2021-12-30 11:18:50|967.8|962.8|967.1|962.1|967.8|962.8|967.1|962.1|6
1640863140000|2021-12-30 11:19:00|967|962|967.1|962.1|967.4|962.4|967|962|7
1640863150000|2021-12-30 11:19:10|967|962|966.9|961.9|967|962|966.9|961.9|2
1640863160000|2021-12-30 11:19:20|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|4
1640863170000|2021-12-30 11:19:30|966.5|961.5|966.5|961.5|966.5|961.5|966.3|961.3|5
1640863180000|2021-12-30 11:19:40|966.6|961.6|966.2|961.2|966.7|961.7|966.2|961.2|15
1640863190000|2021-12-30 11:19:50|966.1|961.1|966.6|961.6|966.6|961.6|966.1|961.1|6
1640863200000|2021-12-30 11:20:00|966.5|961.5|966|961|966.5|961.5|965.6|960.6|9
1640863210000|2021-12-30 11:20:10|966.2|961.2|966|961|966.4|961.4|966|961|11
1640863220000|2021-12-30 11:20:20|965.9|960.9|965.5|960.5|966|961|965.4|960.4|9
1640863230000|2021-12-30 11:20:30|965.6|960.6|965.3|960.3|965.7|960.7|965.3|960.3|6
1640863240000|2021-12-30 11:20:40|965.2|960.2|965.4|960.4|965.5|960.5|964.9|959.9|9
1640863250000|2021-12-30 11:20:50|965.6|960.6|965.3|960.3|965.6|960.6|965.3|960.3|4
1640863260000|2021-12-30 11:21:00|965.2|960.2|965.2|960.2|965.2|960.2|965.2|960.2|1
1640863270000|2021-12-30 11:21:10|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|6
1640863280000|2021-12-30 11:21:20|965.7|960.7|966|961|966.1|961.1|965.7|960.7|11
1640863290000|2021-12-30 11:21:30|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|5
1640863310000|2021-12-30 11:21:50|965.8|960.8|966.2|961.2|966.2|961.2|965.8|960.8|11
1640863320000|2021-12-30 11:22:00|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|3
1640863330000|2021-12-30 11:22:10|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|5
1640863340000|2021-12-30 11:22:20|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|7
1640863350000|2021-12-30 11:22:30|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640863360000|2021-12-30 11:22:40|966.6|961.6|966.9|961.9|966.9|961.9|966.6|961.6|3
1640863380000|2021-12-30 11:23:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640863400000|2021-12-30 11:23:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640863420000|2021-12-30 11:23:40|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|3
1640863430000|2021-12-30 11:23:50|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|8
1640863440000|2021-12-30 11:24:00|966.9|961.9|967.4|962.4|967.4|962.4|966.9|961.9|8
1640863450000|2021-12-30 11:24:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640863460000|2021-12-30 11:24:20|967.3|962.3|966.8|961.8|967.3|962.3|966.8|961.8|5
1640863470000|2021-12-30 11:24:30|966.7|961.7|966.6|961.6|966.8|961.8|966.5|961.5|6
1640863480000|2021-12-30 11:24:40|966.4|961.4|966|961|966.4|961.4|966|961|6
1640863490000|2021-12-30 11:24:50|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|3
1640863500000|2021-12-30 11:25:00|965.8|960.8|965.9|960.9|965.9|960.9|965.7|960.7|3
1640863510000|2021-12-30 11:25:10|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1640863520000|2021-12-30 11:25:20|965.8|960.8|965.6|960.6|965.8|960.8|965.6|960.6|3
1640863530000|2021-12-30 11:25:30|965.5|960.5|965.3|960.3|965.5|960.5|965.2|960.2|6
1640863540000|2021-12-30 11:25:40|965.2|960.2|965.4|960.4|965.4|960.4|965|960|8
1640863550000|2021-12-30 11:25:50|965.5|960.5|966|961|966.1|961.1|965.5|960.5|9
1640863560000|2021-12-30 11:26:00|966.1|961.1|965.7|960.7|966.3|961.3|965.7|960.7|9
1640863570000|2021-12-30 11:26:10|965.6|960.6|965.7|960.7|965.7|960.7|965.6|960.6|2
1640863580000|2021-12-30 11:26:20|965.6|960.6|965.6|960.6|965.6|960.6|965.6|960.6|1
1640863590000|2021-12-30 11:26:30|965.7|960.7|965.8|960.8|965.8|960.8|965.6|960.6|13
1640863600000|2021-12-30 11:26:40|965.9|960.9|966.2|961.2|966.2|961.2|965.9|960.9|5
1640863610000|2021-12-30 11:26:50|966.1|961.1|966|961|966.1|961.1|966|961|2
1640863630000|2021-12-30 11:27:10|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|2
1640863640000|2021-12-30 11:27:20|966.4|961.4|966.9|961.9|966.9|961.9|966.4|961.4|4
1640863650000|2021-12-30 11:27:30|967|962|967|962|967.1|962.1|967|962|3
1640863660000|2021-12-30 11:27:40|967.1|962.1|967.6|962.6|967.6|962.6|967|962|11
1640863670000|2021-12-30 11:27:50|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|6
1640863700000|2021-12-30 11:28:20|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|5
1640863710000|2021-12-30 11:28:30|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640863720000|2021-12-30 11:28:40|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1640863730000|2021-12-30 11:28:50|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|10
1640863740000|2021-12-30 11:29:00|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|6
1640863760000|2021-12-30 11:29:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640863770000|2021-12-30 11:29:30|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1640863780000|2021-12-30 11:29:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640863790000|2021-12-30 11:29:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640863800000|2021-12-30 11:30:00|968|963|967.9|962.9|968|963|967.9|962.9|2
1640863820000|2021-12-30 11:30:20|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|6
1640863830000|2021-12-30 11:30:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640863840000|2021-12-30 11:30:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640863850000|2021-12-30 11:30:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1640863860000|2021-12-30 11:31:00|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1640863870000|2021-12-30 11:31:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640863880000|2021-12-30 11:31:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640863910000|2021-12-30 11:31:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640863920000|2021-12-30 11:32:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640863930000|2021-12-30 11:32:10|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640863940000|2021-12-30 11:32:20|968|963|968|963|968|963|968|963|1
1640863960000|2021-12-30 11:32:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640863970000|2021-12-30 11:32:50|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640863980000|2021-12-30 11:33:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640863990000|2021-12-30 11:33:10|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|4
1640864000000|2021-12-30 11:33:20|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1640864010000|2021-12-30 11:33:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640864080000|2021-12-30 11:34:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640864090000|2021-12-30 11:34:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640864100000|2021-12-30 11:35:00|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|6
1640864110000|2021-12-30 11:35:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640864120000|2021-12-30 11:35:20|968.3|963.3|968.6|963.6|968.6|963.6|968.3|963.3|3
1640864130000|2021-12-30 11:35:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640864140000|2021-12-30 11:35:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640864150000|2021-12-30 11:35:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640864170000|2021-12-30 11:36:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640864220000|2021-12-30 11:37:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640864230000|2021-12-30 11:37:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640864310000|2021-12-30 11:38:30|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|2
1640864320000|2021-12-30 11:38:40|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640864340000|2021-12-30 11:39:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640864400000|2021-12-30 11:40:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640864410000|2021-12-30 11:40:10|969.9|964.9|970|965|970|965|969.9|964.9|2
1640864420000|2021-12-30 11:40:20|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1640864450000|2021-12-30 11:40:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640864460000|2021-12-30 11:41:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640864480000|2021-12-30 11:41:20|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640864490000|2021-12-30 11:41:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640864510000|2021-12-30 11:41:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640864520000|2021-12-30 11:42:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640864530000|2021-12-30 11:42:10|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640864580000|2021-12-30 11:43:00|970|965|970|965|970|965|970|965|1
1640864590000|2021-12-30 11:43:10|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640864610000|2021-12-30 11:43:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640864620000|2021-12-30 11:43:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640864630000|2021-12-30 11:43:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640864680000|2021-12-30 11:44:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640864690000|2021-12-30 11:44:50|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|3
1640864720000|2021-12-30 11:45:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640864740000|2021-12-30 11:45:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640864770000|2021-12-30 11:46:10|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|12
1640864810000|2021-12-30 11:46:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640864830000|2021-12-30 11:47:10|969.7|964.7|969.8|964.8|969.9|964.9|969.7|964.7|3
1640864850000|2021-12-30 11:47:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640864870000|2021-12-30 11:47:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640864880000|2021-12-30 11:48:00|969|964|969|964|969|964|969|964|1
1640864890000|2021-12-30 11:48:10|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640864900000|2021-12-30 11:48:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640864910000|2021-12-30 11:48:30|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1640864950000|2021-12-30 11:49:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|7
1640864960000|2021-12-30 11:49:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1640864980000|2021-12-30 11:49:40|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640864990000|2021-12-30 11:49:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640865010000|2021-12-30 11:50:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|12
1640865020000|2021-12-30 11:50:20|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|9
1640865030000|2021-12-30 11:50:30|968.5|963.5|968.9|963.9|968.9|963.9|968.5|963.5|2
1640865050000|2021-12-30 11:50:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640865060000|2021-12-30 11:51:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640865080000|2021-12-30 11:51:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640865090000|2021-12-30 11:51:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640865130000|2021-12-30 11:52:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640865160000|2021-12-30 11:52:40|969|964|969|964|969|964|969|964|1
1640865170000|2021-12-30 11:52:50|968.9|963.9|969|964|969|964|968.9|963.9|2
1640865180000|2021-12-30 11:53:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1640865190000|2021-12-30 11:53:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640865220000|2021-12-30 11:53:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640865240000|2021-12-30 11:54:00|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|3
1640865260000|2021-12-30 11:54:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|5
1640865270000|2021-12-30 11:54:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640865290000|2021-12-30 11:54:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640865300000|2021-12-30 11:55:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640865310000|2021-12-30 11:55:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640865320000|2021-12-30 11:55:20|969.8|964.8|970.3|965.3|970.3|965.3|969.7|964.7|7
1640865330000|2021-12-30 11:55:30|970.4|965.4|970.6|965.6|970.9|965.9|970.3|965.3|8
1640865340000|2021-12-30 11:55:40|970.5|965.5|970.6|965.6|970.7|965.7|970.5|965.5|4
1640865370000|2021-12-30 11:56:10|970|965|970.3|965.3|970.4|965.4|970|965|4
1640865380000|2021-12-30 11:56:20|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|4
1640865390000|2021-12-30 11:56:30|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640865400000|2021-12-30 11:56:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640865410000|2021-12-30 11:56:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640865420000|2021-12-30 11:57:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640865450000|2021-12-30 11:57:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640865480000|2021-12-30 11:58:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640865490000|2021-12-30 11:58:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640865500000|2021-12-30 11:58:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640865510000|2021-12-30 11:58:30|970.6|965.6|971|966|971|966|970.6|965.6|3
1640865520000|2021-12-30 11:58:40|971.1|966.1|971|966|971.1|966.1|971|966|2
1640865530000|2021-12-30 11:58:50|971.1|966.1|971.3|966.3|971.3|966.3|971|966|6
1640865540000|2021-12-30 11:59:00|971.2|966.2|971.8|966.8|971.8|966.8|971.2|966.2|5
1640865550000|2021-12-30 11:59:10|971.7|966.7|972|967|972|967|971.7|966.7|9
1640865560000|2021-12-30 11:59:20|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1640865570000|2021-12-30 11:59:30|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640865580000|2021-12-30 11:59:40|971.9|966.9|972.2|967.2|972.2|967.2|971.9|966.9|4
1640865590000|2021-12-30 11:59:50|972.1|967.1|971.2|966.2|972.4|967.4|971.2|966.2|15
1640865600000|2021-12-30 12:00:00|971|966|969.8|964.8|971|966|969.8|964.8|12
1640865610000|2021-12-30 12:00:10|969.9|964.9|969.4|964.4|969.9|964.9|969.2|964.2|6
1640865620000|2021-12-30 12:00:20|969.3|964.3|969.6|964.6|970.2|965.2|969.3|964.3|4
1640865630000|2021-12-30 12:00:30|969.1|964.1|968.8|963.8|969.2|964.2|968.8|963.8|4
1640865640000|2021-12-30 12:00:40|968.9|963.9|969|964|969.1|964.1|968.9|963.9|6
1640865650000|2021-12-30 12:00:50|968.9|963.9|969|964|969|964|968.9|963.9|2
1640865660000|2021-12-30 12:01:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640865670000|2021-12-30 12:01:10|969|964|969.6|964.6|970.1|965.1|969|964|11
1640865680000|2021-12-30 12:01:20|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|3
1640865690000|2021-12-30 12:01:30|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640865700000|2021-12-30 12:01:40|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|6
1640865710000|2021-12-30 12:01:50|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|3
1640865720000|2021-12-30 12:02:00|969.5|964.5|968.7|963.7|969.5|964.5|968.7|963.7|2
1640865730000|2021-12-30 12:02:10|969|964|969|964|969.1|964.1|969|964|3
1640865740000|2021-12-30 12:02:20|968.8|963.8|968.9|963.9|969|964|968.8|963.8|3
1640865750000|2021-12-30 12:02:30|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|2
1640865780000|2021-12-30 12:03:00|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640865790000|2021-12-30 12:03:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640865850000|2021-12-30 12:04:10|968.6|963.6|968.9|963.9|969|964|968.6|963.6|3
1640865860000|2021-12-30 12:04:20|969|964|968.9|963.9|969|964|968.9|963.9|2
1640865880000|2021-12-30 12:04:40|969|964|969|964|969|964|969|964|1
1640865910000|2021-12-30 12:05:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640865930000|2021-12-30 12:05:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640865960000|2021-12-30 12:06:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640865980000|2021-12-30 12:06:20|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640865990000|2021-12-30 12:06:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640866000000|2021-12-30 12:06:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640866010000|2021-12-30 12:06:50|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640866020000|2021-12-30 12:07:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640866040000|2021-12-30 12:07:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640866050000|2021-12-30 12:07:30|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|2
1640866060000|2021-12-30 12:07:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640866070000|2021-12-30 12:07:50|968.8|963.8|968.5|963.5|968.8|963.8|968.4|963.4|4
1640866080000|2021-12-30 12:08:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640866090000|2021-12-30 12:08:10|968.5|963.5|968.2|963.2|968.5|963.5|968.2|963.2|4
1640866110000|2021-12-30 12:08:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640866120000|2021-12-30 12:08:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640866130000|2021-12-30 12:08:50|967.9|962.9|968.2|963.2|968.2|963.2|967.8|962.8|5
1640866140000|2021-12-30 12:09:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640866190000|2021-12-30 12:09:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640866200000|2021-12-30 12:10:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1640866210000|2021-12-30 12:10:10|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|3
1640866250000|2021-12-30 12:10:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1640866280000|2021-12-30 12:11:20|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1640866380000|2021-12-30 12:13:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1640866390000|2021-12-30 12:13:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640866400000|2021-12-30 12:13:20|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|7
1640866410000|2021-12-30 12:13:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640866440000|2021-12-30 12:14:00|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|5
1640866450000|2021-12-30 12:14:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1640866470000|2021-12-30 12:14:30|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|14
1640866480000|2021-12-30 12:14:40|968.8|963.8|969|964|969.1|964.1|968.8|963.8|5
1640866490000|2021-12-30 12:14:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640866500000|2021-12-30 12:15:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640866530000|2021-12-30 12:15:30|969|964|969|964|969|964|969|964|1
1640866550000|2021-12-30 12:15:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640866560000|2021-12-30 12:16:00|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|3
1640866570000|2021-12-30 12:16:10|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640866580000|2021-12-30 12:16:20|969.2|964.2|969.1|964.1|969.2|964.2|969|964|4
1640866610000|2021-12-30 12:16:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1640866620000|2021-12-30 12:17:00|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|4
1640866630000|2021-12-30 12:17:10|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|3
1640866650000|2021-12-30 12:17:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640866660000|2021-12-30 12:17:40|969.5|964.5|969.7|964.7|969.7|964.7|969.4|964.4|5
1640866670000|2021-12-30 12:17:50|969.9|964.9|969.3|964.3|969.9|964.9|969.3|964.3|6
1640866680000|2021-12-30 12:18:00|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1640866690000|2021-12-30 12:18:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640866700000|2021-12-30 12:18:20|969.3|964.3|969.1|964.1|969.3|964.3|969|964|4
1640866710000|2021-12-30 12:18:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640866720000|2021-12-30 12:18:40|969|964|969|964|969|964|969|964|1
1640866730000|2021-12-30 12:18:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1640866750000|2021-12-30 12:19:10|969.2|964.2|968.6|963.6|969.2|964.2|968.6|963.6|2
1640866770000|2021-12-30 12:19:30|968.5|963.5|966.6|961.6|968.6|963.6|966.6|961.6|17
1640866780000|2021-12-30 12:19:40|966.5|961.5|967|962|967|962|966.5|961.5|5
1640866790000|2021-12-30 12:19:50|966.9|961.9|966.1|961.1|966.9|961.9|966.1|961.1|5
1640866800000|2021-12-30 12:20:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640866810000|2021-12-30 12:20:10|966.4|961.4|965.9|960.9|966.4|961.4|965.8|960.8|6
1640866820000|2021-12-30 12:20:20|966|961|966|961|966|961|966|961|1
1640866830000|2021-12-30 12:20:30|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640866840000|2021-12-30 12:20:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1640866850000|2021-12-30 12:20:50|966.3|961.3|966.1|961.1|966.3|961.3|966.1|961.1|3
1640866860000|2021-12-30 12:21:00|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1640866870000|2021-12-30 12:21:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640866990000|2021-12-30 12:23:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1640867040000|2021-12-30 12:24:00|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640867050000|2021-12-30 12:24:10|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|4
1640867060000|2021-12-30 12:24:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1640867080000|2021-12-30 12:24:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640867090000|2021-12-30 12:24:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640867110000|2021-12-30 12:25:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|7
1640867120000|2021-12-30 12:25:20|967|962|967.2|962.2|967.2|962.2|966.9|961.9|6
1640867140000|2021-12-30 12:25:40|967|962|967|962|967|962|967|962|1
1640867150000|2021-12-30 12:25:50|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1640867160000|2021-12-30 12:26:00|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1640867180000|2021-12-30 12:26:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640867210000|2021-12-30 12:26:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640867240000|2021-12-30 12:27:20|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1640867260000|2021-12-30 12:27:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640867270000|2021-12-30 12:27:50|966.3|961.3|966.2|961.2|966.4|961.4|966.2|961.2|4
1640867340000|2021-12-30 12:29:00|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|3
1640867350000|2021-12-30 12:29:10|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1640867360000|2021-12-30 12:29:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640867370000|2021-12-30 12:29:30|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1640867400000|2021-12-30 12:30:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640867430000|2021-12-30 12:30:30|967.1|962.1|966.9|961.9|967.1|962.1|966.8|961.8|5
1640867440000|2021-12-30 12:30:40|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1640867450000|2021-12-30 12:30:50|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1640867490000|2021-12-30 12:31:30|967|962|967|962|967|962|967|962|1
1640867500000|2021-12-30 12:31:40|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1640867530000|2021-12-30 12:32:10|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640867540000|2021-12-30 12:32:20|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|5
1640867560000|2021-12-30 12:32:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640867570000|2021-12-30 12:32:50|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1640867580000|2021-12-30 12:33:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640867600000|2021-12-30 12:33:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640867620000|2021-12-30 12:33:40|967.7|962.7|967.8|962.8|967.9|962.9|967.7|962.7|6
1640867630000|2021-12-30 12:33:50|967.9|962.9|968|963|968|963|967.8|962.8|4
1640867640000|2021-12-30 12:34:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1640867650000|2021-12-30 12:34:10|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|2
1640867660000|2021-12-30 12:34:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640867680000|2021-12-30 12:34:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640867690000|2021-12-30 12:34:50|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|2
1640867700000|2021-12-30 12:35:00|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1640867720000|2021-12-30 12:35:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640867750000|2021-12-30 12:35:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640867770000|2021-12-30 12:36:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640867800000|2021-12-30 12:36:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640867820000|2021-12-30 12:37:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640867840000|2021-12-30 12:37:20|967.8|962.8|967.8|962.8|968|963|967.8|962.8|5
1640867850000|2021-12-30 12:37:30|967.7|962.7|967.4|962.4|967.7|962.7|967.4|962.4|4
1640867860000|2021-12-30 12:37:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640867870000|2021-12-30 12:37:50|967.5|962.5|967.7|962.7|967.7|962.7|967.5|962.5|3
1640867880000|2021-12-30 12:38:00|967.8|962.8|968.7|963.7|968.7|963.7|967.8|962.8|6
1640867890000|2021-12-30 12:38:10|968.8|963.8|968.9|963.9|968.9|963.9|968.7|963.7|6
1640867900000|2021-12-30 12:38:20|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|2
1640867920000|2021-12-30 12:38:40|968.6|963.6|968.5|963.5|968.7|963.7|968.5|963.5|5
1640867930000|2021-12-30 12:38:50|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|7
1640867940000|2021-12-30 12:39:00|968.5|963.5|968.7|963.7|968.8|963.8|968.5|963.5|7
1640867960000|2021-12-30 12:39:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640867980000|2021-12-30 12:39:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640867990000|2021-12-30 12:39:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640868000000|2021-12-30 12:40:00|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|11
1640868010000|2021-12-30 12:40:10|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|7
1640868020000|2021-12-30 12:40:20|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640868030000|2021-12-30 12:40:30|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640868050000|2021-12-30 12:40:50|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1640868060000|2021-12-30 12:41:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640868070000|2021-12-30 12:41:10|968|963|968|963|968|963|968|963|1
1640868100000|2021-12-30 12:41:40|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1640868110000|2021-12-30 12:41:50|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640868120000|2021-12-30 12:42:00|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|4
1640868130000|2021-12-30 12:42:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640868180000|2021-12-30 12:43:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640868200000|2021-12-30 12:43:20|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|3
1640868210000|2021-12-30 12:43:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|8
1640868220000|2021-12-30 12:43:40|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|5
1640868230000|2021-12-30 12:43:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640868240000|2021-12-30 12:44:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|11
1640868250000|2021-12-30 12:44:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640868260000|2021-12-30 12:44:20|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640868270000|2021-12-30 12:44:30|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|8
1640868280000|2021-12-30 12:44:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640868290000|2021-12-30 12:44:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640868310000|2021-12-30 12:45:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|10
1640868320000|2021-12-30 12:45:20|968.4|963.4|968.5|963.5|968.6|963.6|968.4|963.4|30
1640868330000|2021-12-30 12:45:30|968.6|963.6|968.1|963.1|968.6|963.6|968.1|963.1|10
1640868340000|2021-12-30 12:45:40|967.9|962.9|968.3|963.3|968.3|963.3|967.9|962.9|4
1640868350000|2021-12-30 12:45:50|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1640868380000|2021-12-30 12:46:20|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640868400000|2021-12-30 12:46:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640868420000|2021-12-30 12:47:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640868440000|2021-12-30 12:47:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640868450000|2021-12-30 12:47:30|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1640868480000|2021-12-30 12:48:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640868490000|2021-12-30 12:48:10|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|13
1640868520000|2021-12-30 12:48:40|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|5
1640868530000|2021-12-30 12:48:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640868540000|2021-12-30 12:49:00|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|3
1640868600000|2021-12-30 12:50:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640868610000|2021-12-30 12:50:10|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|5
1640868630000|2021-12-30 12:50:30|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|2
1640868640000|2021-12-30 12:50:40|969|964|969.1|964.1|969.1|964.1|969|964|4
1640868650000|2021-12-30 12:50:50|969|964|969|964|969.1|964.1|969|964|5
1640868680000|2021-12-30 12:51:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640868690000|2021-12-30 12:51:30|969|964|969|964|969|964|969|964|1
1640868700000|2021-12-30 12:51:40|968.9|963.9|968.8|963.8|969|964|968.8|963.8|8
1640868710000|2021-12-30 12:51:50|968.9|963.9|969|964|969|964|968.9|963.9|4
1640868720000|2021-12-30 12:52:00|968.9|963.9|968.9|963.9|969.1|964.1|968.9|963.9|5
1640868730000|2021-12-30 12:52:10|969|964|969.1|964.1|969.1|964.1|968.9|963.9|6
1640868740000|2021-12-30 12:52:20|969.4|964.4|970.2|965.2|970.6|965.6|969.4|964.4|12
1640868780000|2021-12-30 12:53:00|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|8
1640868790000|2021-12-30 12:53:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640868810000|2021-12-30 12:53:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640868820000|2021-12-30 12:53:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|6
1640868830000|2021-12-30 12:53:50|970|965|969.9|964.9|970|965|969.9|964.9|2
1640868840000|2021-12-30 12:54:00|970|965|970|965|970|965|970|965|1
1640868860000|2021-12-30 12:54:20|970.1|965.1|970|965|970.1|965.1|970|965|2
1640868870000|2021-12-30 12:54:30|970.1|965.1|969.9|964.9|970.1|965.1|969.8|964.8|6
1640868880000|2021-12-30 12:54:40|969.8|964.8|970|965|970|965|969.8|964.8|3
1640868890000|2021-12-30 12:54:50|969.8|964.8|969.8|964.8|970|965|969.8|964.8|6
1640868900000|2021-12-30 12:55:00|969.9|964.9|970|965|970|965|969.9|964.9|2
1640868910000|2021-12-30 12:55:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640868920000|2021-12-30 12:55:20|970|965|969.9|964.9|970|965|969.9|964.9|2
1640868930000|2021-12-30 12:55:30|970|965|970|965|970|965|970|965|1
1640868960000|2021-12-30 12:56:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640868970000|2021-12-30 12:56:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640869000000|2021-12-30 12:56:40|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640869010000|2021-12-30 12:56:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640869020000|2021-12-30 12:57:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640869030000|2021-12-30 12:57:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640869050000|2021-12-30 12:57:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640869060000|2021-12-30 12:57:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640869070000|2021-12-30 12:57:50|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1640869080000|2021-12-30 12:58:00|970.9|965.9|970.7|965.7|970.9|965.9|970.6|965.6|5
1640869090000|2021-12-30 12:58:10|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|3
1640869100000|2021-12-30 12:58:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|6
1640869110000|2021-12-30 12:58:30|970.7|965.7|970.5|965.5|970.7|965.7|970.5|965.5|3
1640869120000|2021-12-30 12:58:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640869130000|2021-12-30 12:58:50|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640869140000|2021-12-30 12:59:00|970.6|965.6|970.8|965.8|970.9|965.9|970.6|965.6|7
1640869150000|2021-12-30 12:59:10|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|8
1640869160000|2021-12-30 12:59:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640869170000|2021-12-30 12:59:30|971|966|971|966|971|966|971|966|1
1640869180000|2021-12-30 12:59:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640869200000|2021-12-30 13:00:00|970.8|965.8|970.3|965.3|970.9|965.9|970.3|965.3|12
1640869210000|2021-12-30 13:00:10|970.4|965.4|970.4|965.4|970.7|965.7|970.4|965.4|11
1640869220000|2021-12-30 13:00:20|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|11
1640869230000|2021-12-30 13:00:30|970.1|965.1|970|965|970.1|965.1|969.9|964.9|10
1640869240000|2021-12-30 13:00:40|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|11
1640869250000|2021-12-30 13:00:50|969.6|964.6|969.8|964.8|969.9|964.9|969.6|964.6|10
1640869260000|2021-12-30 13:01:00|970|965|969.8|964.8|970|965|969.8|964.8|13
1640869270000|2021-12-30 13:01:10|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1640869280000|2021-12-30 13:01:20|969.9|964.9|970|965|970|965|969.9|964.9|4
1640869290000|2021-12-30 13:01:30|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640869300000|2021-12-30 13:01:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640869310000|2021-12-30 13:01:50|969.8|964.8|969.4|964.4|969.9|964.9|969.4|964.4|11
1640869320000|2021-12-30 13:02:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640869330000|2021-12-30 13:02:10|969.3|964.3|969.3|964.3|969.4|964.4|969.2|964.2|5
1640869340000|2021-12-30 13:02:20|969.2|964.2|968.8|963.8|969.2|964.2|968.8|963.8|6
1640869350000|2021-12-30 13:02:30|968.7|963.7|968.6|963.6|968.8|963.8|968.6|963.6|4
1640869360000|2021-12-30 13:02:40|968.5|963.5|968.1|963.1|968.5|963.5|968.1|963.1|14
1640869370000|2021-12-30 13:02:50|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|3
1640869380000|2021-12-30 13:03:00|968.5|963.5|968.8|963.8|968.8|963.8|968.5|963.5|2
1640869390000|2021-12-30 13:03:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|20
1640869400000|2021-12-30 13:03:20|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|34
1640869410000|2021-12-30 13:03:30|968.7|963.7|968.7|963.7|968.9|963.9|968.6|963.6|30
1640869420000|2021-12-30 13:03:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|10
1640869430000|2021-12-30 13:03:50|968.6|963.6|968.2|963.2|968.6|963.6|968.2|963.2|35
1640869440000|2021-12-30 13:04:00|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|21
1640869450000|2021-12-30 13:04:10|968.3|963.3|968.3|963.3|968.4|963.4|968.2|963.2|35
1640869460000|2021-12-30 13:04:20|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|21
1640869470000|2021-12-30 13:04:30|968.1|963.1|967.8|962.8|968.3|963.3|967.8|962.8|18
1640869480000|2021-12-30 13:04:40|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1640869490000|2021-12-30 13:04:50|967.5|962.5|968.1|963.1|968.1|963.1|967.5|962.5|9
1640869500000|2021-12-30 13:05:00|968|963|968|963|968.1|963.1|968|963|9
1640869510000|2021-12-30 13:05:10|968.1|963.1|968.1|963.1|968.2|963.2|968|963|8
1640869520000|2021-12-30 13:05:20|968.3|963.3|968.8|963.8|968.8|963.8|968.3|963.3|13
1640869530000|2021-12-30 13:05:30|969|964|968.7|963.7|969|964|968.7|963.7|4
1640869540000|2021-12-30 13:05:40|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640869550000|2021-12-30 13:05:50|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|3
1640869560000|2021-12-30 13:06:00|968.8|963.8|968.4|963.4|968.8|963.8|968.4|963.4|5
1640869580000|2021-12-30 13:06:20|968.1|963.1|968.4|963.4|968.4|963.4|968.1|963.1|4
1640869610000|2021-12-30 13:06:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640869620000|2021-12-30 13:07:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1640869630000|2021-12-30 13:07:10|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|3
1640869640000|2021-12-30 13:07:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640869650000|2021-12-30 13:07:30|968.5|963.5|968|963|968.5|963.5|967.9|962.9|12
1640869660000|2021-12-30 13:07:40|967.9|962.9|967.9|962.9|968|963|967.8|962.8|7
1640869680000|2021-12-30 13:08:00|967.8|962.8|967.7|962.7|967.9|962.9|967.6|962.6|8
1640869690000|2021-12-30 13:08:10|967.6|962.6|967.5|962.5|967.7|962.7|967.4|962.4|8
1640869700000|2021-12-30 13:08:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1640869710000|2021-12-30 13:08:30|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|11
1640869720000|2021-12-30 13:08:40|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|6
1640869730000|2021-12-30 13:08:50|968|963|968|963|968.1|963.1|968|963|5
1640869740000|2021-12-30 13:09:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640869750000|2021-12-30 13:09:10|968|963|968|963|968|963|968|963|1
1640869760000|2021-12-30 13:09:20|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1640869770000|2021-12-30 13:09:30|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|6
1640869780000|2021-12-30 13:09:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|12
1640869790000|2021-12-30 13:09:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640869800000|2021-12-30 13:10:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640869830000|2021-12-30 13:10:30|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|6
1640869840000|2021-12-30 13:10:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640869850000|2021-12-30 13:10:50|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|4
1640869870000|2021-12-30 13:11:10|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|3
1640869900000|2021-12-30 13:11:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640869920000|2021-12-30 13:12:00|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640869930000|2021-12-30 13:12:10|967.3|962.3|967.1|962.1|967.3|962.3|967|962|4
1640869940000|2021-12-30 13:12:20|966.8|961.8|966.8|961.8|966.9|961.9|966.7|961.7|7
1640869950000|2021-12-30 13:12:30|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|6
1640869960000|2021-12-30 13:12:40|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1640869970000|2021-12-30 13:12:50|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640869980000|2021-12-30 13:13:00|966.5|961.5|966.6|961.6|966.8|961.8|966.5|961.5|6
1640870000000|2021-12-30 13:13:20|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|3
1640870010000|2021-12-30 13:13:30|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1640870020000|2021-12-30 13:13:40|967.4|962.4|967.3|962.3|967.5|962.5|967.2|962.2|8
1640870030000|2021-12-30 13:13:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640870040000|2021-12-30 13:14:00|967.3|962.3|967.1|962.1|967.3|962.3|966.8|961.8|12
1640870060000|2021-12-30 13:14:20|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|2
1640870080000|2021-12-30 13:14:40|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|3
1640870090000|2021-12-30 13:14:50|968|963|968|963|968.1|963.1|968|963|5
1640870100000|2021-12-30 13:15:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640870130000|2021-12-30 13:15:30|968.1|963.1|968|963|968.1|963.1|968|963|4
1640870140000|2021-12-30 13:15:40|968.1|963.1|967.9|962.9|968.1|963.1|967.8|962.8|8
1640870150000|2021-12-30 13:15:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640870160000|2021-12-30 13:16:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640870180000|2021-12-30 13:16:20|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|6
1640870190000|2021-12-30 13:16:30|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640870210000|2021-12-30 13:16:50|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|5
1640870220000|2021-12-30 13:17:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640870230000|2021-12-30 13:17:10|967.4|962.4|966.6|961.6|967.4|962.4|966.6|961.6|9
1640870240000|2021-12-30 13:17:20|966.7|961.7|966.5|961.5|966.7|961.7|966.5|961.5|7
1640870260000|2021-12-30 13:17:40|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|5
1640870270000|2021-12-30 13:17:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|6
1640870280000|2021-12-30 13:18:00|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1640870290000|2021-12-30 13:18:10|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640870300000|2021-12-30 13:18:20|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640870330000|2021-12-30 13:18:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640870340000|2021-12-30 13:19:00|966|961|966.4|961.4|966.6|961.6|966|961|6
1640870350000|2021-12-30 13:19:10|966.3|961.3|966.3|961.3|966.3|961.3|966.1|961.1|5
1640870360000|2021-12-30 13:19:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640870370000|2021-12-30 13:19:30|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640870380000|2021-12-30 13:19:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640870390000|2021-12-30 13:19:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640870400000|2021-12-30 13:20:00|966.3|961.3|966.5|961.5|966.6|961.6|966.2|961.2|21
1640870410000|2021-12-30 13:20:10|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|7
1640870430000|2021-12-30 13:20:30|966.7|961.7|967.1|962.1|967.1|962.1|966.6|961.6|6
1640870440000|2021-12-30 13:20:40|967.3|962.3|967.8|962.8|967.8|962.8|967.3|962.3|6
1640870450000|2021-12-30 13:20:50|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|11
1640870460000|2021-12-30 13:21:00|967.1|962.1|967|962|967.2|962.2|966.9|961.9|11
1640870480000|2021-12-30 13:21:20|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640870490000|2021-12-30 13:21:30|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|4
1640870500000|2021-12-30 13:21:40|967.5|962.5|967|962|967.5|962.5|967|962|4
1640870510000|2021-12-30 13:21:50|966.9|961.9|966.8|961.8|966.9|961.9|966.6|961.6|4
1640870520000|2021-12-30 13:22:00|966.9|961.9|967|962|967|962|966.8|961.8|5
1640870530000|2021-12-30 13:22:10|966.9|961.9|966.5|961.5|967|962|966.5|961.5|9
1640870540000|2021-12-30 13:22:20|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|5
1640870560000|2021-12-30 13:22:40|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|3
1640870570000|2021-12-30 13:22:50|966.1|961.1|966|961|966.2|961.2|965.8|960.8|7
1640870580000|2021-12-30 13:23:00|965.8|960.8|965.6|960.6|965.9|960.9|965.6|960.6|9
1640870590000|2021-12-30 13:23:10|965.5|960.5|965.5|960.5|965.6|960.6|965.4|960.4|7
1640870600000|2021-12-30 13:23:20|965.4|960.4|965.4|960.4|965.4|960.4|965.4|960.4|1
1640870610000|2021-12-30 13:23:30|965.1|960.1|965.5|960.5|965.5|960.5|964.9|959.9|12
1640870620000|2021-12-30 13:23:40|965.4|960.4|965.6|960.6|965.6|960.6|965.4|960.4|3
1640870630000|2021-12-30 13:23:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1640870640000|2021-12-30 13:24:00|966|961|966.2|961.2|966.2|961.2|966|961|3
1640870650000|2021-12-30 13:24:10|966.5|961.5|967|962|967.1|962.1|966.5|961.5|6
1640870660000|2021-12-30 13:24:20|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|5
1640870670000|2021-12-30 13:24:30|966.9|961.9|966.5|961.5|966.9|961.9|966.5|961.5|5
1640870680000|2021-12-30 13:24:40|966.6|961.6|966.6|961.6|966.8|961.8|966.5|961.5|6
1640870690000|2021-12-30 13:24:50|966.7|961.7|967.1|962.1|967.1|962.1|966.7|961.7|6
1640870700000|2021-12-30 13:25:00|967.3|962.3|967.5|962.5|967.5|962.5|967.3|962.3|4
1640870710000|2021-12-30 13:25:10|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1640870720000|2021-12-30 13:25:20|967.7|962.7|968.3|963.3|968.3|963.3|967.7|962.7|8
1640870730000|2021-12-30 13:25:30|968.1|963.1|968|963|968.1|963.1|967.9|962.9|4
1640870740000|2021-12-30 13:25:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640870750000|2021-12-30 13:25:50|967.8|962.8|967.3|962.3|967.9|962.9|967.3|962.3|12
1640870760000|2021-12-30 13:26:00|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|9
1640870770000|2021-12-30 13:26:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640870780000|2021-12-30 13:26:20|967|962|967|962|967|962|967|962|1
1640870790000|2021-12-30 13:26:30|966.9|961.9|967.1|962.1|967.2|962.2|966.9|961.9|8
1640870800000|2021-12-30 13:26:40|967.2|962.2|967.1|962.1|967.2|962.2|967|962|6
1640870820000|2021-12-30 13:27:00|967|962|966.8|961.8|967|962|966.7|961.7|6
1640870830000|2021-12-30 13:27:10|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|6
1640870840000|2021-12-30 13:27:20|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1640870850000|2021-12-30 13:27:30|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|2
1640870870000|2021-12-30 13:27:50|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|5
1640870880000|2021-12-30 13:28:00|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1640870900000|2021-12-30 13:28:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1640870910000|2021-12-30 13:28:30|967.6|962.6|967.3|962.3|967.6|962.6|967.3|962.3|2
1640870920000|2021-12-30 13:28:40|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1640870930000|2021-12-30 13:28:50|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|5
1640870950000|2021-12-30 13:29:10|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|8
1640870960000|2021-12-30 13:29:20|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|3
1640870970000|2021-12-30 13:29:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640871000000|2021-12-30 13:30:00|967.5|962.5|967.1|962.1|967.6|962.6|967.1|962.1|5
1640871020000|2021-12-30 13:30:20|967.3|962.3|966.7|961.7|967.3|962.3|966.6|961.6|17
1640871030000|2021-12-30 13:30:30|966.4|961.4|966.4|961.4|966.6|961.6|966.2|961.2|18
1640871040000|2021-12-30 13:30:40|966.3|961.3|966.3|961.3|966.4|961.4|966.2|961.2|10
1640871050000|2021-12-30 13:30:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1640871060000|2021-12-30 13:31:00|966.4|961.4|966|961|966.4|961.4|966|961|7
1640871070000|2021-12-30 13:31:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|3
1640871080000|2021-12-30 13:31:20|966|961|965.8|960.8|966.1|961.1|965.7|960.7|9
1640871090000|2021-12-30 13:31:30|965.9|960.9|966.2|961.2|966.2|961.2|965.9|960.9|4
1640871100000|2021-12-30 13:31:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640871110000|2021-12-30 13:31:50|966.6|961.6|966.2|961.2|966.7|961.7|966.1|961.1|6
1640871120000|2021-12-30 13:32:00|966.3|961.3|966.2|961.2|966.3|961.3|966.1|961.1|8
1640871130000|2021-12-30 13:32:10|966|961|965.8|960.8|966|961|965.8|960.8|3
1640871140000|2021-12-30 13:32:20|965.7|960.7|965.7|960.7|965.8|960.8|965.5|960.5|13
1640871160000|2021-12-30 13:32:40|965.8|960.8|966.2|961.2|966.2|961.2|965.8|960.8|3
1640871170000|2021-12-30 13:32:50|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640871180000|2021-12-30 13:33:00|966.1|961.1|966.1|961.1|966.6|961.6|966.1|961.1|12
1640871190000|2021-12-30 13:33:10|966|961|966.1|961.1|966.1|961.1|966|961|2
1640871200000|2021-12-30 13:33:20|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1640871210000|2021-12-30 13:33:30|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640871220000|2021-12-30 13:33:40|965.4|960.4|965.3|960.3|965.4|960.4|965.3|960.3|8
1640871230000|2021-12-30 13:33:50|965.4|960.4|965|960|965.4|960.4|965|960|6
1640871240000|2021-12-30 13:34:00|965.1|960.1|965.9|960.9|965.9|960.9|965|960|14
1640871250000|2021-12-30 13:34:10|965.8|960.8|966|961|966|961|965.8|960.8|3
1640871260000|2021-12-30 13:34:20|965.8|960.8|965.5|960.5|965.8|960.8|965.5|960.5|18
1640871280000|2021-12-30 13:34:40|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|2
1640871290000|2021-12-30 13:34:50|965.6|960.6|965.9|960.9|966|961|965.6|960.6|7
1640871300000|2021-12-30 13:35:00|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|2
1640871310000|2021-12-30 13:35:10|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|3
1640871320000|2021-12-30 13:35:20|966.3|961.3|965.9|960.9|966.4|961.4|965.9|960.9|8
1640871330000|2021-12-30 13:35:30|965.8|960.8|965.7|960.7|965.8|960.8|965.6|960.6|4
1640871340000|2021-12-30 13:35:40|965.8|960.8|965.7|960.7|965.8|960.8|965.7|960.7|10
1640871350000|2021-12-30 13:35:50|965.8|960.8|966.4|961.4|966.4|961.4|965.8|960.8|8
1640871360000|2021-12-30 13:36:00|966.3|961.3|966.6|961.6|966.8|961.8|966.3|961.3|10
1640871370000|2021-12-30 13:36:10|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1640871380000|2021-12-30 13:36:20|966.4|961.4|966.2|961.2|966.4|961.4|966.1|961.1|3
1640871390000|2021-12-30 13:36:30|965.7|960.7|965.8|960.8|965.9|960.9|965.6|960.6|6
1640871400000|2021-12-30 13:36:40|966.1|961.1|966.3|961.3|966.4|961.4|966.1|961.1|7
1640871410000|2021-12-30 13:36:50|966.4|961.4|966.4|961.4|966.6|961.6|966.3|961.3|11
1640871420000|2021-12-30 13:37:00|966.3|961.3|966.5|961.5|966.5|961.5|966.1|961.1|9
1640871430000|2021-12-30 13:37:10|966.3|961.3|966.2|961.2|966.3|961.3|966.1|961.1|4
1640871440000|2021-12-30 13:37:20|966.1|961.1|966.1|961.1|966.1|961.1|966|961|3
1640871450000|2021-12-30 13:37:30|966.2|961.2|966.7|961.7|966.7|961.7|966.2|961.2|11
1640871470000|2021-12-30 13:37:50|966.8|961.8|967.3|962.3|967.3|962.3|966.8|961.8|4
1640871480000|2021-12-30 13:38:00|967.2|962.2|966.7|961.7|967.3|962.3|966.6|961.6|7
1640871490000|2021-12-30 13:38:10|966.6|961.6|965.9|960.9|966.6|961.6|965.9|960.9|7
1640871500000|2021-12-30 13:38:20|966|961|966.3|961.3|966.3|961.3|966|961|8
1640871510000|2021-12-30 13:38:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|9
1640871520000|2021-12-30 13:38:40|966.3|961.3|965.9|960.9|966.3|961.3|965.9|960.9|8
1640871530000|2021-12-30 13:38:50|966|961|965.8|960.8|966|961|965.8|960.8|3
1640871540000|2021-12-30 13:39:00|965.7|960.7|965.9|960.9|966|961|965.7|960.7|4
1640871550000|2021-12-30 13:39:10|966|961|965.9|960.9|966.2|961.2|965.8|960.8|8
1640871560000|2021-12-30 13:39:20|966|961|965.9|960.9|966|961|965.9|960.9|2
1640871570000|2021-12-30 13:39:30|966|961|966.6|961.6|966.7|961.7|966|961|10
1640871580000|2021-12-30 13:39:40|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|8
1640871590000|2021-12-30 13:39:50|966.3|961.3|966.3|961.3|966.3|961.3|966.1|961.1|5
1640871600000|2021-12-30 13:40:00|966.2|961.2|966.6|961.6|966.6|961.6|966|961|8
1640871610000|2021-12-30 13:40:10|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|2
1640871620000|2021-12-30 13:40:20|966.3|961.3|966.4|961.4|966.5|961.5|966.2|961.2|5
1640871630000|2021-12-30 13:40:30|966.5|961.5|966.7|961.7|966.7|961.7|966.4|961.4|7
1640871640000|2021-12-30 13:40:40|966.6|961.6|967.2|962.2|967.2|962.2|966.6|961.6|5
1640871650000|2021-12-30 13:40:50|967|962|967.7|962.7|967.7|962.7|967|962|6
1640871660000|2021-12-30 13:41:00|967.5|962.5|967.5|962.5|967.6|962.6|967.4|962.4|9
1640871670000|2021-12-30 13:41:10|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|3
1640871680000|2021-12-30 13:41:20|968|963|968.3|963.3|968.5|963.5|968|963|13
1640871690000|2021-12-30 13:41:30|968.6|963.6|968.8|963.8|968.9|963.9|968.6|963.6|5
1640871700000|2021-12-30 13:41:40|968.7|963.7|968.3|963.3|968.9|963.9|968.1|963.1|16
1640871710000|2021-12-30 13:41:50|968.2|963.2|968.3|963.3|968.6|963.6|968.2|963.2|12
1640871720000|2021-12-30 13:42:00|968.1|963.1|968.3|963.3|968.5|963.5|968|963|14
1640871730000|2021-12-30 13:42:10|968.2|963.2|968.7|963.7|968.7|963.7|968.2|963.2|6
1640871740000|2021-12-30 13:42:20|968.9|963.9|968.3|963.3|969|964|968.3|963.3|7
1640871750000|2021-12-30 13:42:30|968.4|963.4|968.4|963.4|968.6|963.6|968.4|963.4|5
1640871760000|2021-12-30 13:42:40|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|11
1640871770000|2021-12-30 13:42:50|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|11
1640871780000|2021-12-30 13:43:00|968.5|963.5|967.4|962.4|968.5|963.5|967.4|962.4|20
1640871790000|2021-12-30 13:43:10|967.3|962.3|967.8|962.8|967.9|962.9|967.3|962.3|6
1640871800000|2021-12-30 13:43:20|967.9|962.9|968|963|968|963|967.8|962.8|4
1640871810000|2021-12-30 13:43:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640871820000|2021-12-30 13:43:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|8
1640871830000|2021-12-30 13:43:50|968.2|963.2|968.5|963.5|968.6|963.6|968.2|963.2|8
1640871840000|2021-12-30 13:44:00|968.4|963.4|968.2|963.2|968.4|963.4|968.1|963.1|11
1640871850000|2021-12-30 13:44:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1640871860000|2021-12-30 13:44:20|968.5|963.5|968.6|963.6|968.7|963.7|968.5|963.5|4
1640871870000|2021-12-30 13:44:30|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640871880000|2021-12-30 13:44:40|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|7
1640871890000|2021-12-30 13:44:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640871900000|2021-12-30 13:45:00|968.3|963.3|968|963|968.3|963.3|967.9|962.9|9
1640871910000|2021-12-30 13:45:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640871920000|2021-12-30 13:45:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640871930000|2021-12-30 13:45:30|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640871940000|2021-12-30 13:45:40|967.6|962.6|967.7|962.7|967.7|962.7|967.5|962.5|10
1640871950000|2021-12-30 13:45:50|967.8|962.8|968|963|968|963|967.8|962.8|3
1640871960000|2021-12-30 13:46:00|968.2|963.2|968.1|963.1|968.3|963.3|967.9|962.9|15
1640871970000|2021-12-30 13:46:10|968.2|963.2|968.6|963.6|968.7|963.7|968|963|12
1640871980000|2021-12-30 13:46:20|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|8
1640871990000|2021-12-30 13:46:30|968.7|963.7|968.9|963.9|969|964|968.6|963.6|11
1640872000000|2021-12-30 13:46:40|968.8|963.8|968.5|963.5|968.8|963.8|968.5|963.5|3
1640872010000|2021-12-30 13:46:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640872020000|2021-12-30 13:47:00|968.6|963.6|968.4|963.4|968.7|963.7|968.4|963.4|7
1640872030000|2021-12-30 13:47:10|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|5
1640872040000|2021-12-30 13:47:20|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|5
1640872050000|2021-12-30 13:47:30|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|5
1640872060000|2021-12-30 13:47:40|968.6|963.6|968.3|963.3|968.6|963.6|968.2|963.2|7
1640872070000|2021-12-30 13:47:50|968.2|963.2|968|963|968.2|963.2|968|963|5
1640872080000|2021-12-30 13:48:00|968.1|963.1|968.5|963.5|968.5|963.5|968.1|963.1|4
1640872090000|2021-12-30 13:48:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640872100000|2021-12-30 13:48:20|968|963|968.1|963.1|968.2|963.2|968|963|6
1640872110000|2021-12-30 13:48:30|968.2|963.2|968|963|968.4|963.4|968|963|6
1640872120000|2021-12-30 13:48:40|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|13
1640872130000|2021-12-30 13:48:50|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640872140000|2021-12-30 13:49:00|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|7
1640872150000|2021-12-30 13:49:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1640872160000|2021-12-30 13:49:20|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|3
1640872170000|2021-12-30 13:49:30|967.8|962.8|967.4|962.4|967.8|962.8|967.3|962.3|6
1640872180000|2021-12-30 13:49:40|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640872190000|2021-12-30 13:49:50|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|7
1640872200000|2021-12-30 13:50:00|967.6|962.6|967.7|962.7|968.1|963.1|967.6|962.6|10
1640872210000|2021-12-30 13:50:10|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|7
1640872220000|2021-12-30 13:50:20|967.6|962.6|967.8|962.8|967.8|962.8|967.4|962.4|7
1640872230000|2021-12-30 13:50:30|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|10
1640872240000|2021-12-30 13:50:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|8
1640872250000|2021-12-30 13:50:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|6
1640872260000|2021-12-30 13:51:00|967.9|962.9|968.2|963.2|968.3|963.3|967.8|962.8|5
1640872270000|2021-12-30 13:51:10|968.3|963.3|968|963|968.3|963.3|967.9|962.9|5
1640872280000|2021-12-30 13:51:20|967.9|962.9|968.2|963.2|968.2|963.2|967.9|962.9|8
1640872290000|2021-12-30 13:51:30|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|7
1640872300000|2021-12-30 13:51:40|968.2|963.2|968.3|963.3|968.3|963.3|968.1|963.1|4
1640872310000|2021-12-30 13:51:50|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|7
1640872320000|2021-12-30 13:52:00|968.2|963.2|968|963|968.2|963.2|967.8|962.8|8
1640872330000|2021-12-30 13:52:10|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1640872340000|2021-12-30 13:52:20|968.3|963.3|968.5|963.5|968.5|963.5|968.2|963.2|4
1640872350000|2021-12-30 13:52:30|968.4|963.4|968.2|963.2|968.5|963.5|968.2|963.2|8
1640872360000|2021-12-30 13:52:40|968.1|963.1|968|963|968.1|963.1|968|963|6
1640872370000|2021-12-30 13:52:50|968.1|963.1|968.1|963.1|968.3|963.3|968.1|963.1|5
1640872380000|2021-12-30 13:53:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640872390000|2021-12-30 13:53:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|6
1640872400000|2021-12-30 13:53:20|968.2|963.2|968|963|968.2|963.2|968|963|7
1640872410000|2021-12-30 13:53:30|968.1|963.1|968|963|968.1|963.1|968|963|10
1640872420000|2021-12-30 13:53:40|967.9|962.9|968|963|968|963|967.9|962.9|2
1640872440000|2021-12-30 13:54:00|967.9|962.9|967.8|962.8|968|963|967.7|962.7|8
1640872450000|2021-12-30 13:54:10|967.7|962.7|967.5|962.5|967.9|962.9|967.5|962.5|6
1640872470000|2021-12-30 13:54:30|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|8
1640872480000|2021-12-30 13:54:40|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|6
1640872490000|2021-12-30 13:54:50|967.6|962.6|967.7|962.7|967.8|962.8|967.6|962.6|4
1640872500000|2021-12-30 13:55:00|967.8|962.8|967.5|962.5|967.8|962.8|967.5|962.5|14
1640872510000|2021-12-30 13:55:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640872520000|2021-12-30 13:55:20|967.1|962.1|967.3|962.3|967.3|962.3|967|962|16
1640872530000|2021-12-30 13:55:30|967.2|962.2|967.1|962.1|967.4|962.4|967.1|962.1|7
1640872540000|2021-12-30 13:55:40|967|962|967.5|962.5|967.5|962.5|967|962|8
1640872550000|2021-12-30 13:55:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|7
1640872560000|2021-12-30 13:56:00|967.8|962.8|967.9|962.9|968|963|967.8|962.8|9
1640872570000|2021-12-30 13:56:10|968|963|967.5|962.5|968|963|967.5|962.5|12
1640872580000|2021-12-30 13:56:20|967.4|962.4|967.3|962.3|967.4|962.4|967.1|962.1|11
1640872590000|2021-12-30 13:56:30|967.2|962.2|967.5|962.5|967.7|962.7|967.2|962.2|7
1640872600000|2021-12-30 13:56:40|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|7
1640872610000|2021-12-30 13:56:50|967.5|962.5|967.7|962.7|967.7|962.7|967.5|962.5|9
1640872620000|2021-12-30 13:57:00|967.6|962.6|967.7|962.7|967.8|962.8|967.6|962.6|4
1640872630000|2021-12-30 13:57:10|967.8|962.8|967.7|962.7|968|963|967.7|962.7|4
1640872640000|2021-12-30 13:57:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1640872650000|2021-12-30 13:57:30|967.7|962.7|967.6|962.6|967.8|962.8|967.5|962.5|5
1640872660000|2021-12-30 13:57:40|967.5|962.5|967.2|962.2|967.5|962.5|967.2|962.2|4
1640872670000|2021-12-30 13:57:50|967.3|962.3|966.9|961.9|967.3|962.3|966.9|961.9|5
1640872680000|2021-12-30 13:58:00|967|962|966.9|961.9|967.2|962.2|966.8|961.8|13
1640872690000|2021-12-30 13:58:10|966.8|961.8|966.4|961.4|966.8|961.8|966.4|961.4|5
1640872700000|2021-12-30 13:58:20|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|6
1640872710000|2021-12-30 13:58:30|966.9|961.9|966.8|961.8|966.9|961.9|966.6|961.6|8
1640872720000|2021-12-30 13:58:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640872730000|2021-12-30 13:58:50|966.8|961.8|967|962|967.1|962.1|966.8|961.8|8
1640872740000|2021-12-30 13:59:00|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|15
1640872750000|2021-12-30 13:59:10|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|3
1640872760000|2021-12-30 13:59:20|966.7|961.7|966.8|961.8|967|962|966.7|961.7|13
1640872770000|2021-12-30 13:59:30|966.9|961.9|966.8|961.8|966.9|961.9|966.7|961.7|8
1640872780000|2021-12-30 13:59:40|966.7|961.7|966.4|961.4|966.9|961.9|966.4|961.4|7
1640872790000|2021-12-30 13:59:50|966.5|961.5|966.4|961.4|966.5|961.5|966.4|961.4|8
1640872800000|2021-12-30 14:00:00|966.5|961.5|966.4|961.4|967|962|966.3|961.3|15
1640872810000|2021-12-30 14:00:10|966.3|961.3|964.3|959.3|966.3|961.3|964.3|959.3|18
1640872820000|2021-12-30 14:00:20|964.4|959.4|963.6|958.6|964.4|959.4|963.6|958.6|14
1640872830000|2021-12-30 14:00:30|963.7|958.7|963.2|958.2|963.7|958.7|963.1|958.1|24
1640872840000|2021-12-30 14:00:40|963.1|958.1|962.7|957.7|963.2|958.2|962.6|957.6|17
1640872850000|2021-12-30 14:00:50|962.6|957.6|962.8|957.8|963|958|962.5|957.5|15
1640872860000|2021-12-30 14:01:00|962.9|957.9|963.1|958.1|963.2|958.2|962.9|957.9|10
1640872870000|2021-12-30 14:01:10|963|958|962.9|957.9|963.1|958.1|962.8|957.8|14
1640872880000|2021-12-30 14:01:20|962.8|957.8|962.6|957.6|963|958|962.6|957.6|7
1640872890000|2021-12-30 14:01:30|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|6
1640872900000|2021-12-30 14:01:40|963.2|958.2|962.9|957.9|963.2|958.2|962.9|957.9|4
1640872910000|2021-12-30 14:01:50|962.8|957.8|963|958|963|958|962.7|957.7|13
1640872920000|2021-12-30 14:02:00|963.1|958.1|962.9|957.9|963.1|958.1|962.8|957.8|15
1640872930000|2021-12-30 14:02:10|962.8|957.8|963|958|963.2|958.2|962.8|957.8|6
1640872940000|2021-12-30 14:02:20|963.1|958.1|963.1|958.1|963.2|958.2|962.9|957.9|12
1640872950000|2021-12-30 14:02:30|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1640872960000|2021-12-30 14:02:40|963.3|958.3|963.3|958.3|963.4|958.4|963.2|958.2|20
1640872970000|2021-12-30 14:02:50|963.4|958.4|963.5|958.5|963.7|958.7|963.3|958.3|10
1640872980000|2021-12-30 14:03:00|963.6|958.6|962.8|957.8|963.6|958.6|962.8|957.8|9
1640872990000|2021-12-30 14:03:10|962.9|957.9|963|958|963|958|962.9|957.9|6
1640873000000|2021-12-30 14:03:20|962.9|957.9|963.3|958.3|963.3|958.3|962.7|957.7|12
1640873010000|2021-12-30 14:03:30|963.4|958.4|962.6|957.6|963.5|958.5|962.6|957.6|9
1640873020000|2021-12-30 14:03:40|962.7|957.7|962.8|957.8|963|958|962.6|957.6|9
1640873040000|2021-12-30 14:04:00|963|958|963.1|958.1|963.1|958.1|962.8|957.8|15
1640873050000|2021-12-30 14:04:10|963|958|963.2|958.2|963.2|958.2|963|958|7
1640873060000|2021-12-30 14:04:20|963|958|962.4|957.4|963|958|962.3|957.3|9
1640873070000|2021-12-30 14:04:30|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640873080000|2021-12-30 14:04:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640873090000|2021-12-30 14:04:50|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|8
1640873100000|2021-12-30 14:05:00|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|9
1640873110000|2021-12-30 14:05:10|962.9|957.9|963|958|963|958|962.9|957.9|6
1640873120000|2021-12-30 14:05:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640873130000|2021-12-30 14:05:30|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640873140000|2021-12-30 14:05:40|963.5|958.5|963.5|958.5|963.6|958.6|963.4|958.4|11
1640873150000|2021-12-30 14:05:50|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|3
1640873160000|2021-12-30 14:06:00|963.5|958.5|963|958|963.5|958.5|963|958|4
1640873170000|2021-12-30 14:06:10|962.9|957.9|962.8|957.8|963|958|962.8|957.8|18
1640873180000|2021-12-30 14:06:20|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|5
1640873190000|2021-12-30 14:06:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1640873200000|2021-12-30 14:06:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1640873210000|2021-12-30 14:06:50|963.2|958.2|962.9|957.9|963.4|958.4|962.9|957.9|10
1640873220000|2021-12-30 14:07:00|962.8|957.8|962.8|957.8|963|958|962.6|957.6|11
1640873230000|2021-12-30 14:07:10|962.7|957.7|962.9|957.9|962.9|957.9|962.7|957.7|3
1640873240000|2021-12-30 14:07:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640873250000|2021-12-30 14:07:30|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1640873260000|2021-12-30 14:07:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640873270000|2021-12-30 14:07:50|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|9
1640873280000|2021-12-30 14:08:00|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|6
1640873290000|2021-12-30 14:08:10|962.8|957.8|963|958|963|958|962.8|957.8|3
1640873300000|2021-12-30 14:08:20|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|7
1640873310000|2021-12-30 14:08:30|963|958|963.1|958.1|963.1|958.1|963|958|10
1640873320000|2021-12-30 14:08:40|963|958|962.9|957.9|963|958|962.9|957.9|2
1640873330000|2021-12-30 14:08:50|963|958|962.7|957.7|963.1|958.1|962.7|957.7|5
1640873340000|2021-12-30 14:09:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640873350000|2021-12-30 14:09:10|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1640873360000|2021-12-30 14:09:20|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|4
1640873370000|2021-12-30 14:09:30|962.6|957.6|963.1|958.1|963.1|958.1|962.6|957.6|10
1640873380000|2021-12-30 14:09:40|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1640873390000|2021-12-30 14:09:50|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|4
1640873400000|2021-12-30 14:10:00|963|958|962.9|957.9|963.1|958.1|962.9|957.9|9
1640873410000|2021-12-30 14:10:10|963|958|963.2|958.2|963.2|958.2|963|958|3
1640873420000|2021-12-30 14:10:20|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1640873430000|2021-12-30 14:10:30|963.3|958.3|963.4|958.4|963.5|958.5|963.2|958.2|4
1640873440000|2021-12-30 14:10:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|4
1640873450000|2021-12-30 14:10:50|963.3|958.3|963.3|958.3|963.3|958.3|963.1|958.1|6
1640873460000|2021-12-30 14:11:00|963.2|958.2|963.1|958.1|963.4|958.4|963.1|958.1|12
1640873470000|2021-12-30 14:11:10|963|958|963.1|958.1|963.2|958.2|963|958|3
1640873480000|2021-12-30 14:11:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1640873490000|2021-12-30 14:11:30|963.4|958.4|963.2|958.2|963.5|958.5|963.2|958.2|3
1640873500000|2021-12-30 14:11:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|5
1640873510000|2021-12-30 14:11:50|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|3
1640873520000|2021-12-30 14:12:00|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|10
1640873530000|2021-12-30 14:12:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1640873540000|2021-12-30 14:12:20|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1640873550000|2021-12-30 14:12:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640873560000|2021-12-30 14:12:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640873570000|2021-12-30 14:12:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1640873580000|2021-12-30 14:13:00|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1640873590000|2021-12-30 14:13:10|963.2|958.2|963.5|958.5|963.5|958.5|963.2|958.2|6
1640873600000|2021-12-30 14:13:20|963.4|958.4|963.2|958.2|963.4|958.4|963.2|958.2|7
1640873610000|2021-12-30 14:13:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1640873620000|2021-12-30 14:13:40|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640873630000|2021-12-30 14:13:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640873640000|2021-12-30 14:14:00|963.1|958.1|963.4|958.4|963.4|958.4|963.1|958.1|4
1640873660000|2021-12-30 14:14:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|8
1640873670000|2021-12-30 14:14:30|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640873680000|2021-12-30 14:14:40|963.6|958.6|963.5|958.5|963.6|958.6|963.4|958.4|4
1640873690000|2021-12-30 14:14:50|963.7|958.7|963.4|958.4|963.7|958.7|963.4|958.4|4
1640873700000|2021-12-30 14:15:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1640873710000|2021-12-30 14:15:10|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|9
1640873730000|2021-12-30 14:15:30|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|11
1640873740000|2021-12-30 14:15:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|9
1640873750000|2021-12-30 14:15:50|963.4|958.4|963.6|958.6|963.6|958.6|963.4|958.4|7
1640873760000|2021-12-30 14:16:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1640873780000|2021-12-30 14:16:20|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|5
1640873790000|2021-12-30 14:16:30|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|10
1640873800000|2021-12-30 14:16:40|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|6
1640873810000|2021-12-30 14:16:50|963.3|958.3|963.2|958.2|963.4|958.4|963.2|958.2|8
1640873820000|2021-12-30 14:17:00|963.1|958.1|963.2|958.2|963.2|958.2|963|958|10
1640873830000|2021-12-30 14:17:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|8
1640873840000|2021-12-30 14:17:20|963.3|958.3|963.5|958.5|963.5|958.5|963.3|958.3|9
1640873850000|2021-12-30 14:17:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1640873860000|2021-12-30 14:17:40|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|3
1640873880000|2021-12-30 14:18:00|963.7|958.7|963.7|958.7|963.8|958.8|963.6|958.6|5
1640873890000|2021-12-30 14:18:10|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|4
1640873910000|2021-12-30 14:18:30|964|959|964|959|964|959|964|959|1
1640873920000|2021-12-30 14:18:40|963.8|958.8|963.9|958.9|963.9|958.9|963.8|958.8|2
1640873930000|2021-12-30 14:18:50|963.8|958.8|963.6|958.6|963.9|958.9|963.6|958.6|10
1640873940000|2021-12-30 14:19:00|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640873950000|2021-12-30 14:19:10|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1640873960000|2021-12-30 14:19:20|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|14
1640873970000|2021-12-30 14:19:30|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|6
1640873990000|2021-12-30 14:19:50|963.9|958.9|964|959|964|959|963.9|958.9|2
1640874000000|2021-12-30 14:20:00|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1640874010000|2021-12-30 14:20:10|964|959|964.2|959.2|964.3|959.3|964|959|5
1640874020000|2021-12-30 14:20:20|964.3|959.3|964.2|959.2|964.3|959.3|964.2|959.2|2
1640874030000|2021-12-30 14:20:30|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640874040000|2021-12-30 14:20:40|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|4
1640874050000|2021-12-30 14:20:50|964|959|964|959|964|959|963.8|958.8|9
1640874060000|2021-12-30 14:21:00|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1640874090000|2021-12-30 14:21:30|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|3
1640874100000|2021-12-30 14:21:40|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|5
1640874110000|2021-12-30 14:21:50|964.6|959.6|964.9|959.9|965.1|960.1|964.6|959.6|8
1640874120000|2021-12-30 14:22:00|964.8|959.8|964.9|959.9|964.9|959.9|964.8|959.8|2
1640874130000|2021-12-30 14:22:10|964.7|959.7|964.6|959.6|964.7|959.7|964.6|959.6|2
1640874140000|2021-12-30 14:22:20|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|2
1640874150000|2021-12-30 14:22:30|964.8|959.8|964.4|959.4|964.8|959.8|964.3|959.3|6
1640874160000|2021-12-30 14:22:40|964.3|959.3|964.3|959.3|964.4|959.4|964.2|959.2|14
1640874170000|2021-12-30 14:22:50|964.2|959.2|964.1|959.1|964.3|959.3|964.1|959.1|10
1640874180000|2021-12-30 14:23:00|964.2|959.2|963.9|958.9|964.2|959.2|963.9|958.9|6
1640874200000|2021-12-30 14:23:20|963.8|958.8|963.4|958.4|963.8|958.8|963.4|958.4|6
1640874210000|2021-12-30 14:23:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640874220000|2021-12-30 14:23:40|963.7|958.7|963.8|958.8|963.8|958.8|963.6|958.6|6
1640874230000|2021-12-30 14:23:50|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|6
1640874240000|2021-12-30 14:24:00|963.8|958.8|964.3|959.3|964.3|959.3|963.8|958.8|12
1640874250000|2021-12-30 14:24:10|964.4|959.4|964.2|959.2|964.4|959.4|964.1|959.1|8
1640874260000|2021-12-30 14:24:20|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1640874270000|2021-12-30 14:24:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640874280000|2021-12-30 14:24:40|964.4|959.4|964.6|959.6|964.7|959.7|964.4|959.4|5
1640874290000|2021-12-30 14:24:50|964.4|959.4|964.4|959.4|964.4|959.4|964.3|959.3|3
1640874300000|2021-12-30 14:25:00|964.3|959.3|964|959|964.3|959.3|963.9|958.9|6
1640874310000|2021-12-30 14:25:10|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1640874320000|2021-12-30 14:25:20|964|959|964.1|959.1|964.1|959.1|963.9|958.9|4
1640874330000|2021-12-30 14:25:30|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1640874340000|2021-12-30 14:25:40|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|4
1640874350000|2021-12-30 14:25:50|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1640874360000|2021-12-30 14:26:00|964.4|959.4|964.1|959.1|964.5|959.5|964.1|959.1|4
1640874370000|2021-12-30 14:26:10|964.2|959.2|964.4|959.4|964.4|959.4|964.2|959.2|2
1640874380000|2021-12-30 14:26:20|964.2|959.2|964.2|959.2|964.2|959.2|964.1|959.1|3
1640874390000|2021-12-30 14:26:30|963.9|958.9|963.7|958.7|963.9|958.9|963.7|958.7|9
1640874400000|2021-12-30 14:26:40|963.8|958.8|964.2|959.2|964.3|959.3|963.7|958.7|12
1640874410000|2021-12-30 14:26:50|964.3|959.3|964.5|959.5|964.5|959.5|964.3|959.3|3
1640874420000|2021-12-30 14:27:00|964.2|959.2|964.3|959.3|964.4|959.4|964.2|959.2|6
1640874430000|2021-12-30 14:27:10|964.5|959.5|964.5|959.5|964.6|959.6|964.4|959.4|5
1640874440000|2021-12-30 14:27:20|964.6|959.6|964.6|959.6|964.6|959.6|964.5|959.5|7
1640874450000|2021-12-30 14:27:30|964.5|959.5|964.5|959.5|964.6|959.6|964.5|959.5|9
1640874470000|2021-12-30 14:27:50|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|8
1640874480000|2021-12-30 14:28:00|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|9
1640874500000|2021-12-30 14:28:20|964.7|959.7|964.8|959.8|964.9|959.9|964.7|959.7|8
1640874510000|2021-12-30 14:28:30|964.9|959.9|964.7|959.7|964.9|959.9|964.7|959.7|5
1640874520000|2021-12-30 14:28:40|964.8|959.8|964.8|959.8|964.9|959.9|964.7|959.7|13
1640874530000|2021-12-30 14:28:50|964.7|959.7|964.7|959.7|964.7|959.7|964.7|959.7|1
1640874540000|2021-12-30 14:29:00|964.8|959.8|964.7|959.7|964.8|959.8|964.6|959.6|4
1640874550000|2021-12-30 14:29:10|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640874570000|2021-12-30 14:29:30|964.9|959.9|964.9|959.9|965|960|964.9|959.9|5
1640874580000|2021-12-30 14:29:40|965|960|965.3|960.3|965.3|960.3|964.9|959.9|13
1640874590000|2021-12-30 14:29:50|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|7
1640874600000|2021-12-30 14:30:00|965.3|960.3|964.8|959.8|965.3|960.3|964.6|959.6|13
1640874610000|2021-12-30 14:30:10|964.7|959.7|965.2|960.2|965.2|960.2|964.7|959.7|16
1640874620000|2021-12-30 14:30:20|965.3|960.3|965.5|960.5|965.5|960.5|965.2|960.2|11
1640874630000|2021-12-30 14:30:30|965.4|960.4|965.7|960.7|965.7|960.7|965.3|960.3|10
1640874640000|2021-12-30 14:30:40|965.8|960.8|966.1|961.1|966.2|961.2|965.8|960.8|6
1640874650000|2021-12-30 14:30:50|966.2|961.2|966.7|961.7|966.7|961.7|966.2|961.2|5
1640874660000|2021-12-30 14:31:00|966.6|961.6|967|962|967|962|966.6|961.6|10
1640874670000|2021-12-30 14:31:10|967.1|962.1|966.6|961.6|967.2|962.2|966.5|961.5|20
1640874680000|2021-12-30 14:31:20|966.5|961.5|966.8|961.8|966.9|961.9|966.3|961.3|13
1640874690000|2021-12-30 14:31:30|966.9|961.9|967.3|962.3|967.4|962.4|966.8|961.8|13
1640874700000|2021-12-30 14:31:40|967.4|962.4|967|962|967.4|962.4|967|962|9
1640874710000|2021-12-30 14:31:50|966.9|961.9|967.1|962.1|967.1|962.1|966.8|961.8|14
1640874720000|2021-12-30 14:32:00|967|962|967.1|962.1|967.2|962.2|966.8|961.8|12
1640874730000|2021-12-30 14:32:10|967.2|962.2|967.5|962.5|967.5|962.5|967.1|962.1|19
1640874740000|2021-12-30 14:32:20|967.9|962.9|967.8|962.8|968|963|967.7|962.7|21
1640874750000|2021-12-30 14:32:30|967.9|962.9|968.6|963.6|968.6|963.6|967.8|962.8|20
1640874760000|2021-12-30 14:32:40|968.7|963.7|969.5|964.5|969.5|964.5|968.7|963.7|20
1640874770000|2021-12-30 14:32:50|970.3|965.3|969.7|964.7|970.7|965.7|969.4|964.4|20
1640874780000|2021-12-30 14:33:00|969.8|964.8|969|964|969.8|964.8|968.9|963.9|24
1640874790000|2021-12-30 14:33:10|968.9|963.9|969.4|964.4|969.9|964.9|968.8|963.8|22
1640874800000|2021-12-30 14:33:20|969.5|964.5|970.4|965.4|970.6|965.6|969.4|964.4|19
1640874810000|2021-12-30 14:33:30|970.2|965.2|970.9|965.9|970.9|965.9|970.2|965.2|19
1640874820000|2021-12-30 14:33:40|970.8|965.8|970.9|965.9|971.2|966.2|970.7|965.7|13
1640874830000|2021-12-30 14:33:50|970.8|965.8|970.2|965.2|970.8|965.8|970.2|965.2|10
1640874840000|2021-12-30 14:34:00|970.3|965.3|970|965|970.3|965.3|970|965|10
1640874850000|2021-12-30 14:34:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640874860000|2021-12-30 14:34:20|970.3|965.3|970.5|965.5|970.6|965.6|970.3|965.3|10
1640874870000|2021-12-30 14:34:30|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|3
1640874880000|2021-12-30 14:34:40|970.3|965.3|970.7|965.7|970.7|965.7|970.3|965.3|5
1640874890000|2021-12-30 14:34:50|970.8|965.8|971|966|971.1|966.1|970.8|965.8|20
1640874900000|2021-12-30 14:35:00|971.1|966.1|970.9|965.9|971.4|966.4|970.8|965.8|14
1640874910000|2021-12-30 14:35:10|970.8|965.8|970.5|965.5|970.9|965.9|970.5|965.5|17
1640874920000|2021-12-30 14:35:20|970.6|965.6|970.6|965.6|970.7|965.7|970.5|965.5|13
1640874930000|2021-12-30 14:35:30|970.7|965.7|970.3|965.3|970.7|965.7|970.3|965.3|17
1640874940000|2021-12-30 14:35:40|970.2|965.2|971.2|966.2|971.2|966.2|970.1|965.1|15
1640874950000|2021-12-30 14:35:50|971.3|966.3|971.5|966.5|971.5|966.5|971.1|966.1|17
1640874960000|2021-12-30 14:36:00|971.4|966.4|971.2|966.2|971.7|966.7|971.2|966.2|19
1640874970000|2021-12-30 14:36:10|971.1|966.1|971.2|966.2|971.3|966.3|971|966|13
1640874980000|2021-12-30 14:36:20|971.1|966.1|971.7|966.7|971.8|966.8|971.1|966.1|12
1640874990000|2021-12-30 14:36:30|971.9|966.9|971.6|966.6|972.1|967.1|971.6|966.6|9
1640875000000|2021-12-30 14:36:40|971.5|966.5|971.4|966.4|971.7|966.7|971.3|966.3|15
1640875010000|2021-12-30 14:36:50|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640875020000|2021-12-30 14:37:00|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|13
1640875030000|2021-12-30 14:37:10|971.6|966.6|971.7|966.7|971.9|966.9|971.6|966.6|6
1640875040000|2021-12-30 14:37:20|971.8|966.8|971.8|966.8|972|967|971.7|966.7|9
1640875050000|2021-12-30 14:37:30|971.7|966.7|971.5|966.5|971.7|966.7|971.4|966.4|5
1640875060000|2021-12-30 14:37:40|971.6|966.6|971.6|966.6|971.8|966.8|971.6|966.6|15
1640875070000|2021-12-30 14:37:50|971.5|966.5|971.5|966.5|971.7|966.7|971.5|966.5|9
1640875080000|2021-12-30 14:38:00|971.6|966.6|971.6|966.6|971.8|966.8|971.5|966.5|11
1640875090000|2021-12-30 14:38:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|17
1640875100000|2021-12-30 14:38:20|971.1|966.1|971.1|966.1|971.1|966.1|971|966|3
1640875110000|2021-12-30 14:38:30|971.4|966.4|971.7|966.7|971.7|966.7|971.3|966.3|9
1640875120000|2021-12-30 14:38:40|971.6|966.6|972.1|967.1|972.2|967.2|971.6|966.6|18
1640875130000|2021-12-30 14:38:50|972.2|967.2|972|967|972.4|967.4|972|967|15
1640875140000|2021-12-30 14:39:00|972.1|967.1|972.2|967.2|972.4|967.4|972.1|967.1|8
1640875150000|2021-12-30 14:39:10|972.3|967.3|972.6|967.6|972.7|967.7|972.2|967.2|11
1640875160000|2021-12-30 14:39:20|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640875170000|2021-12-30 14:39:30|972.7|967.7|972.7|967.7|972.8|967.8|972.5|967.5|9
1640875180000|2021-12-30 14:39:40|972.6|967.6|972.7|967.7|972.8|967.8|972.6|967.6|4
1640875190000|2021-12-30 14:39:50|972.6|967.6|972.4|967.4|972.7|967.7|972.4|967.4|8
1640875200000|2021-12-30 14:40:00|972.3|967.3|971.8|966.8|972.3|967.3|971.7|966.7|17
1640875210000|2021-12-30 14:40:10|971.7|966.7|971.6|966.6|971.8|966.8|971.5|966.5|20
1640875220000|2021-12-30 14:40:20|971.7|966.7|972.1|967.1|972.2|967.2|971.7|966.7|11
1640875230000|2021-12-30 14:40:30|972|967|972.2|967.2|972.2|967.2|972|967|8
1640875240000|2021-12-30 14:40:40|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|10
1640875250000|2021-12-30 14:40:50|972.5|967.5|972.4|967.4|972.6|967.6|972.3|967.3|7
1640875260000|2021-12-30 14:41:00|972.3|967.3|972.1|967.1|972.3|967.3|972|967|14
1640875270000|2021-12-30 14:41:10|972|967|972.1|967.1|972.1|967.1|971.9|966.9|4
1640875280000|2021-12-30 14:41:20|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|9
1640875290000|2021-12-30 14:41:30|972.3|967.3|971.8|966.8|972.3|967.3|971.8|966.8|4
1640875300000|2021-12-30 14:41:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640875310000|2021-12-30 14:41:50|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640875320000|2021-12-30 14:42:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640875330000|2021-12-30 14:42:10|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|7
1640875340000|2021-12-30 14:42:20|971.8|966.8|971.7|966.7|971.8|966.8|971.6|966.6|15
1640875350000|2021-12-30 14:42:30|971.6|966.6|972|967|972.1|967.1|971.6|966.6|10
1640875360000|2021-12-30 14:42:40|972.2|967.2|972.4|967.4|972.5|967.5|972.2|967.2|4
1640875370000|2021-12-30 14:42:50|972.5|967.5|972.7|967.7|972.8|967.8|972.4|967.4|25
1640875380000|2021-12-30 14:43:00|972.8|967.8|973.1|968.1|973.5|968.5|972.8|967.8|16
1640875390000|2021-12-30 14:43:10|973|968|973.1|968.1|973.1|968.1|972.5|967.5|19
1640875400000|2021-12-30 14:43:20|973.3|968.3|973.3|968.3|973.4|968.4|973.1|968.1|11
1640875410000|2021-12-30 14:43:30|973.4|968.4|973.3|968.3|973.4|968.4|973|968|24
1640875420000|2021-12-30 14:43:40|973.4|968.4|973.3|968.3|973.6|968.6|973.3|968.3|5
1640875430000|2021-12-30 14:43:50|973.4|968.4|973.4|968.4|973.5|968.5|973.3|968.3|5
1640875440000|2021-12-30 14:44:00|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|13
1640875450000|2021-12-30 14:44:10|973.4|968.4|972.7|967.7|973.5|968.5|972.6|967.6|10
1640875460000|2021-12-30 14:44:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|8
1640875470000|2021-12-30 14:44:30|972.6|967.6|972.9|967.9|973|968|972.5|967.5|14
1640875480000|2021-12-30 14:44:40|973|968|972.7|967.7|973|968|972.7|967.7|8
1640875490000|2021-12-30 14:44:50|972.4|967.4|972.7|967.7|972.8|967.8|972.4|967.4|13
1640875500000|2021-12-30 14:45:00|972.4|967.4|972.4|967.4|972.7|967.7|972.4|967.4|18
1640875510000|2021-12-30 14:45:10|972.6|967.6|973.3|968.3|973.3|968.3|972.5|967.5|11
1640875520000|2021-12-30 14:45:20|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|8
1640875530000|2021-12-30 14:45:30|973.3|968.3|973|968|973.3|968.3|972.9|967.9|12
1640875540000|2021-12-30 14:45:40|972.9|967.9|972.7|967.7|973|968|972.7|967.7|13
1640875550000|2021-12-30 14:45:50|972.5|967.5|973|968|973|968|972.5|967.5|5
1640875560000|2021-12-30 14:46:00|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|6
1640875570000|2021-12-30 14:46:10|972.6|967.6|972.3|967.3|972.6|967.6|972.3|967.3|8
1640875580000|2021-12-30 14:46:20|972.1|967.1|971.9|966.9|972.1|967.1|971.8|966.8|3
1640875590000|2021-12-30 14:46:30|972|967|971.8|966.8|972|967|971.8|966.8|5
1640875600000|2021-12-30 14:46:40|971.7|966.7|971.5|966.5|971.7|966.7|971.4|966.4|5
1640875610000|2021-12-30 14:46:50|971.3|966.3|971.5|966.5|971.6|966.6|971.3|966.3|4
1640875620000|2021-12-30 14:47:00|971.7|966.7|971.6|966.6|971.8|966.8|971.6|966.6|4
1640875630000|2021-12-30 14:47:10|971.5|966.5|970.5|965.5|971.5|966.5|970.3|965.3|11
1640875640000|2021-12-30 14:47:20|970.6|965.6|970.9|965.9|971.1|966.1|970.6|965.6|9
1640875650000|2021-12-30 14:47:30|971|966|970.9|965.9|971|966|970.8|965.8|4
1640875660000|2021-12-30 14:47:40|971|966|971|966|971|966|970.9|965.9|7
1640875670000|2021-12-30 14:47:50|970.9|965.9|970.7|965.7|971|966|970.7|965.7|13
1640875680000|2021-12-30 14:48:00|970.8|965.8|970.6|965.6|970.9|965.9|970.5|965.5|7
1640875690000|2021-12-30 14:48:10|970.7|965.7|971.7|966.7|971.7|966.7|970.6|965.6|12
1640875700000|2021-12-30 14:48:20|971.8|966.8|972.2|967.2|972.2|967.2|971.7|966.7|7
1640875710000|2021-12-30 14:48:30|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|3
1640875720000|2021-12-30 14:48:40|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640875730000|2021-12-30 14:48:50|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|3
1640875740000|2021-12-30 14:49:00|972.6|967.6|972.4|967.4|972.7|967.7|972.3|967.3|13
1640875750000|2021-12-30 14:49:10|972.5|967.5|972.9|967.9|972.9|967.9|972.4|967.4|12
1640875760000|2021-12-30 14:49:20|973.4|968.4|973.1|968.1|973.4|968.4|973|968|8
1640875770000|2021-12-30 14:49:30|973|968|973.1|968.1|973.1|968.1|972.9|967.9|9
1640875780000|2021-12-30 14:49:40|973.2|968.2|972.8|967.8|973.3|968.3|972.8|967.8|5
1640875790000|2021-12-30 14:49:50|972.9|967.9|972.9|967.9|972.9|967.9|972.7|967.7|13
1640875800000|2021-12-30 14:50:00|973|968|972.9|967.9|973|968|972.9|967.9|2
1640875810000|2021-12-30 14:50:10|972.7|967.7|972.3|967.3|972.8|967.8|972.3|967.3|8
1640875820000|2021-12-30 14:50:20|972.4|967.4|972.8|967.8|972.8|967.8|972.4|967.4|10
1640875830000|2021-12-30 14:50:30|972.9|967.9|973.1|968.1|973.1|968.1|972.9|967.9|4
1640875840000|2021-12-30 14:50:40|973|968|972.8|967.8|973|968|972.7|967.7|6
1640875850000|2021-12-30 14:50:50|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640875860000|2021-12-30 14:51:00|972.9|967.9|972.8|967.8|973|968|972.8|967.8|12
1640875870000|2021-12-30 14:51:10|972.9|967.9|972.8|967.8|973.1|968.1|972.8|967.8|6
1640875880000|2021-12-30 14:51:20|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|6
1640875890000|2021-12-30 14:51:30|972.7|967.7|972.5|967.5|972.8|967.8|972.5|967.5|5
1640875900000|2021-12-30 14:51:40|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1640875910000|2021-12-30 14:51:50|972.8|967.8|972.5|967.5|972.9|967.9|972.5|967.5|6
1640875920000|2021-12-30 14:52:00|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|14
1640875930000|2021-12-30 14:52:10|972.4|967.4|972.7|967.7|972.9|967.9|972.4|967.4|12
1640875940000|2021-12-30 14:52:20|972.5|967.5|972.7|967.7|972.8|967.8|972.5|967.5|5
1640875950000|2021-12-30 14:52:30|972.6|967.6|972.5|967.5|972.8|967.8|972.5|967.5|8
1640875970000|2021-12-30 14:52:50|972.6|967.6|972.5|967.5|972.7|967.7|972.3|967.3|8
1640875980000|2021-12-30 14:53:00|972.6|967.6|972.7|967.7|972.8|967.8|972.6|967.6|14
1640875990000|2021-12-30 14:53:10|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|8
1640876000000|2021-12-30 14:53:20|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|13
1640876010000|2021-12-30 14:53:30|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|10
1640876020000|2021-12-30 14:53:40|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640876030000|2021-12-30 14:53:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|12
1640876040000|2021-12-30 14:54:00|972.7|967.7|972.9|967.9|973.1|968.1|972.7|967.7|15
1640876050000|2021-12-30 14:54:10|972.8|967.8|972.6|967.6|973.1|968.1|972.5|967.5|17
1640876060000|2021-12-30 14:54:20|972.7|967.7|972.8|967.8|972.9|967.9|972.7|967.7|6
1640876070000|2021-12-30 14:54:30|973.1|968.1|973|968|973.1|968.1|972.9|967.9|12
1640876080000|2021-12-30 14:54:40|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640876090000|2021-12-30 14:54:50|973|968|972.7|967.7|973|968|972.7|967.7|10
1640876100000|2021-12-30 14:55:00|972.8|967.8|973|968|973|968|972.6|967.6|10
1640876110000|2021-12-30 14:55:10|973.1|968.1|973.4|968.4|973.4|968.4|973|968|16
1640876120000|2021-12-30 14:55:20|973.3|968.3|973.8|968.8|973.8|968.8|973.3|968.3|12
1640876130000|2021-12-30 14:55:30|973.7|968.7|973.4|968.4|973.7|968.7|973.4|968.4|11
1640876140000|2021-12-30 14:55:40|973.5|968.5|973.4|968.4|973.5|968.5|973.3|968.3|12
1640876150000|2021-12-30 14:55:50|973.3|968.3|973.5|968.5|973.5|968.5|973.2|968.2|10
1640876160000|2021-12-30 14:56:00|973.4|968.4|973.2|968.2|973.4|968.4|973.1|968.1|17
1640876170000|2021-12-30 14:56:10|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1640876180000|2021-12-30 14:56:20|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|9
1640876190000|2021-12-30 14:56:30|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1640876200000|2021-12-30 14:56:40|973.2|968.2|973.4|968.4|973.4|968.4|973.1|968.1|12
1640876210000|2021-12-30 14:56:50|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|5
1640876220000|2021-12-30 14:57:00|973.7|968.7|973.7|968.7|973.7|968.7|973.6|968.6|3
1640876230000|2021-12-30 14:57:10|973.8|968.8|973.6|968.6|974.2|969.2|973.6|968.6|9
1640876240000|2021-12-30 14:57:20|973.7|968.7|974|969|974.1|969.1|973.7|968.7|7
1640876250000|2021-12-30 14:57:30|974.1|969.1|974.2|969.2|974.6|969.6|974|969|13
1640876260000|2021-12-30 14:57:40|974.3|969.3|974.5|969.5|974.5|969.5|974.3|969.3|5
1640876270000|2021-12-30 14:57:50|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|5
1640876280000|2021-12-30 14:58:00|973.9|968.9|973.8|968.8|974|969|973.6|968.6|15
1640876290000|2021-12-30 14:58:10|973.7|968.7|973.9|968.9|973.9|968.9|973.7|968.7|7
1640876300000|2021-12-30 14:58:20|974|969|973.7|968.7|974|969|973.6|968.6|17
1640876310000|2021-12-30 14:58:30|973.6|968.6|973.5|968.5|973.7|968.7|973.4|968.4|11
1640876320000|2021-12-30 14:58:40|973.6|968.6|973.9|968.9|973.9|968.9|973.6|968.6|4
1640876330000|2021-12-30 14:58:50|973.8|968.8|973.3|968.3|973.8|968.8|973.3|968.3|7
1640876340000|2021-12-30 14:59:00|973.5|968.5|973.7|968.7|973.8|968.8|973.5|968.5|18
1640876350000|2021-12-30 14:59:10|973.5|968.5|973.4|968.4|973.6|968.6|973.4|968.4|6
1640876370000|2021-12-30 14:59:30|973.5|968.5|973.8|968.8|973.9|968.9|973.5|968.5|17
1640876380000|2021-12-30 14:59:40|973.9|968.9|974|969|974|969|973.8|968.8|6
1640876390000|2021-12-30 14:59:50|973.9|968.9|973.8|968.8|974|969|973.7|968.7|12
1640876400000|2021-12-30 15:00:00|973.9|968.9|974|969|974.3|969.3|973.9|968.9|9
1640876410000|2021-12-30 15:00:10|973.9|968.9|973.7|968.7|974|969|973.7|968.7|5
1640876420000|2021-12-30 15:00:20|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1640876430000|2021-12-30 15:00:30|973.9|968.9|973.8|968.8|974|969|973.8|968.8|4
1640876440000|2021-12-30 15:00:40|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|3
1640876450000|2021-12-30 15:00:50|974|969|973.9|968.9|974|969|973.8|968.8|6
1640876460000|2021-12-30 15:01:00|974|969|974.1|969.1|974.1|969.1|974|969|2
1640876470000|2021-12-30 15:01:10|974.2|969.2|973.9|968.9|974.2|969.2|973.8|968.8|8
1640876480000|2021-12-30 15:01:20|974|969|974|969|974.1|969.1|973.9|968.9|13
1640876490000|2021-12-30 15:01:30|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1640876500000|2021-12-30 15:01:40|974.2|969.2|974|969|974.2|969.2|974|969|5
1640876510000|2021-12-30 15:01:50|974.1|969.1|974.1|969.1|974.3|969.3|974|969|8
1640876520000|2021-12-30 15:02:00|974.2|969.2|973.9|968.9|974.2|969.2|973.9|968.9|10
1640876530000|2021-12-30 15:02:10|973.8|968.8|973.7|968.7|973.8|968.8|973.7|968.7|12
1640876540000|2021-12-30 15:02:20|973.8|968.8|973.1|968.1|973.8|968.8|973.1|968.1|14
1640876550000|2021-12-30 15:02:30|973|968|973|968|973.4|968.4|973|968|22
1640876560000|2021-12-30 15:02:40|973.1|968.1|973.3|968.3|973.3|968.3|973|968|23
1640876570000|2021-12-30 15:02:50|973.4|968.4|973.6|968.6|973.7|968.7|973.4|968.4|10
1640876580000|2021-12-30 15:03:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|8
1640876590000|2021-12-30 15:03:10|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|13
1640876600000|2021-12-30 15:03:20|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|2
1640876610000|2021-12-30 15:03:30|973.5|968.5|973.5|968.5|973.5|968.5|973.4|968.4|9
1640876620000|2021-12-30 15:03:40|973.6|968.6|973.5|968.5|973.6|968.6|973.3|968.3|17
1640876630000|2021-12-30 15:03:50|973.4|968.4|973.8|968.8|973.8|968.8|973.4|968.4|5
1640876640000|2021-12-30 15:04:00|974|969|974|969|974|969|973.9|968.9|9
1640876650000|2021-12-30 15:04:10|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|6
1640876660000|2021-12-30 15:04:20|974|969|974.4|969.4|974.5|969.5|974|969|6
1640876670000|2021-12-30 15:04:30|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|4
1640876680000|2021-12-30 15:04:40|974.2|969.2|974.1|969.1|974.2|969.2|974|969|10
1640876690000|2021-12-30 15:04:50|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|5
1640876700000|2021-12-30 15:05:00|974.3|969.3|974.1|969.1|974.5|969.5|974.1|969.1|10
1640876710000|2021-12-30 15:05:10|974.2|969.2|973.6|968.6|974.2|969.2|973.6|968.6|13
1640876720000|2021-12-30 15:05:20|973.7|968.7|973.6|968.6|973.7|968.7|973.3|968.3|8
1640876730000|2021-12-30 15:05:30|973.7|968.7|974|969|974|969|973.7|968.7|3
1640876740000|2021-12-30 15:05:40|973.8|968.8|973.8|968.8|973.8|968.8|973.8|968.8|1
1640876750000|2021-12-30 15:05:50|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|2
1640876760000|2021-12-30 15:06:00|973.6|968.6|973.7|968.7|973.9|968.9|973.6|968.6|17
1640876770000|2021-12-30 15:06:10|973.8|968.8|974.2|969.2|974.2|969.2|973.8|968.8|9
1640876780000|2021-12-30 15:06:20|974.1|969.1|973.7|968.7|974.2|969.2|973.7|968.7|11
1640876790000|2021-12-30 15:06:30|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|6
1640876800000|2021-12-30 15:06:40|973.6|968.6|973.8|968.8|973.9|968.9|973.6|968.6|5
1640876810000|2021-12-30 15:06:50|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|10
1640876820000|2021-12-30 15:07:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|7
1640876830000|2021-12-30 15:07:10|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|7
1640876840000|2021-12-30 15:07:20|973.9|968.9|974|969|974|969|973.9|968.9|2
1640876850000|2021-12-30 15:07:30|974.2|969.2|974.3|969.3|974.3|969.3|974.2|969.2|4
1640876860000|2021-12-30 15:07:40|974.4|969.4|974.7|969.7|974.7|969.7|974.4|969.4|4
1640876870000|2021-12-30 15:07:50|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640876880000|2021-12-30 15:08:00|975|970|975.1|970.1|975.1|970.1|975|970|6
1640876890000|2021-12-30 15:08:10|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|4
1640876900000|2021-12-30 15:08:20|976|971|975.7|970.7|976|971|975.7|970.7|3
1640876910000|2021-12-30 15:08:30|975.9|970.9|976.3|971.3|976.3|971.3|975.9|970.9|10
1640876920000|2021-12-30 15:08:40|976.4|971.4|976.5|971.5|976.5|971.5|976.3|971.3|10
1640876930000|2021-12-30 15:08:50|976.4|971.4|976.9|971.9|976.9|971.9|976.4|971.4|11
1640876940000|2021-12-30 15:09:00|977|972|976.9|971.9|977.2|972.2|976.9|971.9|22
1640876950000|2021-12-30 15:09:10|976.6|971.6|976.5|971.5|976.6|971.6|976.3|971.3|6
1640876960000|2021-12-30 15:09:20|976.7|971.7|976.7|971.7|976.7|971.7|976.7|971.7|1
1640876970000|2021-12-30 15:09:30|976.6|971.6|976.8|971.8|976.8|971.8|976.5|971.5|6
1640876980000|2021-12-30 15:09:40|976.7|971.7|976.8|971.8|976.8|971.8|976.7|971.7|2
1640876990000|2021-12-30 15:09:50|976.6|971.6|976.7|971.7|976.7|971.7|976.6|971.6|4
1640877000000|2021-12-30 15:10:00|976.8|971.8|976.6|971.6|976.8|971.8|976.2|971.2|11
1640877010000|2021-12-30 15:10:10|976.4|971.4|976.7|971.7|976.7|971.7|976.4|971.4|11
1640877020000|2021-12-30 15:10:20|976.8|971.8|976.8|971.8|977|972|976.5|971.5|11
1640877030000|2021-12-30 15:10:30|977|972|976.6|971.6|977|972|976.6|971.6|9
1640877040000|2021-12-30 15:10:40|976.5|971.5|976.4|971.4|976.5|971.5|976.4|971.4|6
1640877050000|2021-12-30 15:10:50|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1640877060000|2021-12-30 15:11:00|976.2|971.2|976.3|971.3|976.4|971.4|976.1|971.1|7
1640877070000|2021-12-30 15:11:10|976.4|971.4|976.4|971.4|976.9|971.9|976.4|971.4|14
1640877080000|2021-12-30 15:11:20|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|7
1640877090000|2021-12-30 15:11:30|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|3
1640877100000|2021-12-30 15:11:40|976.5|971.5|976.7|971.7|976.8|971.8|976.4|971.4|9
1640877110000|2021-12-30 15:11:50|976.8|971.8|976.5|971.5|976.8|971.8|976.4|971.4|13
1640877120000|2021-12-30 15:12:00|976.4|971.4|976.3|971.3|976.6|971.6|976.3|971.3|6
1640877130000|2021-12-30 15:12:10|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1640877140000|2021-12-30 15:12:20|976.3|971.3|975.9|970.9|976.3|971.3|975.9|970.9|10
1640877150000|2021-12-30 15:12:30|976|971|976.3|971.3|976.3|971.3|975.9|970.9|5
1640877160000|2021-12-30 15:12:40|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|4
1640877170000|2021-12-30 15:12:50|976.4|971.4|976.4|971.4|976.4|971.4|976.3|971.3|15
1640877180000|2021-12-30 15:13:00|976.5|971.5|976.1|971.1|976.5|971.5|976.1|971.1|7
1640877190000|2021-12-30 15:13:10|976|971|975.8|970.8|976|971|975.8|970.8|7
1640877200000|2021-12-30 15:13:20|975.7|970.7|975.5|970.5|975.8|970.8|975.4|970.4|14
1640877210000|2021-12-30 15:13:30|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|5
1640877220000|2021-12-30 15:13:40|975.5|970.5|975.3|970.3|975.5|970.5|975.1|970.1|18
1640877230000|2021-12-30 15:13:50|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|2
1640877240000|2021-12-30 15:14:00|975.6|970.6|975.4|970.4|975.6|970.6|975.3|970.3|13
1640877250000|2021-12-30 15:14:10|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|12
1640877260000|2021-12-30 15:14:20|975.6|970.6|975.3|970.3|975.7|970.7|975.3|970.3|4
1640877270000|2021-12-30 15:14:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|14
1640877280000|2021-12-30 15:14:40|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|4
1640877290000|2021-12-30 15:14:50|975.4|970.4|975.6|970.6|975.6|970.6|975.3|970.3|11
1640877300000|2021-12-30 15:15:00|975.8|970.8|975.7|970.7|975.8|970.8|975.7|970.7|2
1640877310000|2021-12-30 15:15:10|975.8|970.8|975.9|970.9|976.1|971.1|975.8|970.8|4
1640877320000|2021-12-30 15:15:20|976|971|976.2|971.2|976.2|971.2|975.9|970.9|7
1640877330000|2021-12-30 15:15:30|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|5
1640877340000|2021-12-30 15:15:40|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|5
1640877350000|2021-12-30 15:15:50|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|3
1640877360000|2021-12-30 15:16:00|976.2|971.2|976.4|971.4|976.6|971.6|976.2|971.2|8
1640877370000|2021-12-30 15:16:10|976.2|971.2|976.4|971.4|976.4|971.4|976.2|971.2|2
1640877380000|2021-12-30 15:16:20|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|5
1640877390000|2021-12-30 15:16:30|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1640877400000|2021-12-30 15:16:40|976.6|971.6|976.6|971.6|976.6|971.6|976.5|971.5|3
1640877410000|2021-12-30 15:16:50|976.5|971.5|976.4|971.4|976.6|971.6|976.3|971.3|7
1640877420000|2021-12-30 15:17:00|976.5|971.5|976.5|971.5|976.6|971.6|976.4|971.4|9
1640877430000|2021-12-30 15:17:10|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|5
1640877440000|2021-12-30 15:17:20|976.5|971.5|976.5|971.5|976.5|971.5|976.5|971.5|1
1640877450000|2021-12-30 15:17:30|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|2
1640877460000|2021-12-30 15:17:40|976.4|971.4|976.2|971.2|976.4|971.4|976.1|971.1|7
1640877470000|2021-12-30 15:17:50|976.1|971.1|976.1|971.1|976.2|971.2|976.1|971.1|5
1640877480000|2021-12-30 15:18:00|976|971|976.1|971.1|976.2|971.2|976|971|9
1640877500000|2021-12-30 15:18:20|976|971|976|971|976.1|971.1|976|971|3
1640877510000|2021-12-30 15:18:30|976.3|971.3|976.3|971.3|976.4|971.4|976.3|971.3|3
1640877520000|2021-12-30 15:18:40|976.2|971.2|976.2|971.2|976.3|971.3|976|971|7
1640877530000|2021-12-30 15:18:50|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|13
1640877540000|2021-12-30 15:19:00|976.2|971.2|976|971|976.3|971.3|976|971|19
1640877550000|2021-12-30 15:19:10|976.1|971.1|976|971|976.1|971.1|975.9|970.9|4
1640877560000|2021-12-30 15:19:20|975.9|970.9|975.9|970.9|975.9|970.9|975.8|970.8|3
1640877570000|2021-12-30 15:19:30|976|971|976.1|971.1|976.3|971.3|976|971|5
1640877580000|2021-12-30 15:19:40|976.2|971.2|976.1|971.1|976.2|971.2|976|971|4
1640877590000|2021-12-30 15:19:50|976|971|976|971|976|971|976|971|1
1640877600000|2021-12-30 15:20:00|976.1|971.1|976.1|971.1|976.1|971.1|975.9|970.9|10
1640877610000|2021-12-30 15:20:10|976|971|976.2|971.2|976.3|971.3|976|971|9
1640877620000|2021-12-30 15:20:20|976.1|971.1|976.1|971.1|976.1|971.1|975.9|970.9|11
1640877630000|2021-12-30 15:20:30|976.2|971.2|976|971|976.2|971.2|975.9|970.9|10
1640877640000|2021-12-30 15:20:40|975.9|970.9|975.9|970.9|975.9|970.9|975.9|970.9|1
1640877660000|2021-12-30 15:21:00|975.7|970.7|975.5|970.5|975.8|970.8|975.4|970.4|7
1640877670000|2021-12-30 15:21:10|975.4|970.4|975.4|970.4|975.4|970.4|975.4|970.4|1
1640877680000|2021-12-30 15:21:20|975.5|970.5|975.5|970.5|975.5|970.5|975.4|970.4|7
1640877690000|2021-12-30 15:21:30|975.4|970.4|975.5|970.5|975.5|970.5|975.3|970.3|3
1640877700000|2021-12-30 15:21:40|975.4|970.4|975.2|970.2|975.5|970.5|975.2|970.2|10
1640877710000|2021-12-30 15:21:50|975.1|970.1|974.9|969.9|975.2|970.2|974.8|969.8|7
1640877720000|2021-12-30 15:22:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|4
1640877730000|2021-12-30 15:22:10|974.8|969.8|974.7|969.7|974.8|969.8|974.6|969.6|3
1640877740000|2021-12-30 15:22:20|974.6|969.6|974.5|969.5|974.6|969.6|974.5|969.5|4
1640877750000|2021-12-30 15:22:30|974.4|969.4|974.8|969.8|974.8|969.8|974.4|969.4|4
1640877760000|2021-12-30 15:22:40|974.7|969.7|974.6|969.6|974.8|969.8|974.6|969.6|10
1640877770000|2021-12-30 15:22:50|974.5|969.5|974.5|969.5|974.5|969.5|974.5|969.5|1
1640877780000|2021-12-30 15:23:00|974.4|969.4|974.4|969.4|974.5|969.5|974.1|969.1|8
1640877800000|2021-12-30 15:23:20|974.6|969.6|974.7|969.7|974.7|969.7|974.5|969.5|14
1640877810000|2021-12-30 15:23:30|974.6|969.6|974.6|969.6|974.9|969.9|974.6|969.6|19
1640877820000|2021-12-30 15:23:40|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|9
1640877830000|2021-12-30 15:23:50|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1640877840000|2021-12-30 15:24:00|974.6|969.6|974.7|969.7|974.7|969.7|974.6|969.6|4
1640877870000|2021-12-30 15:24:30|974.6|969.6|974.2|969.2|974.6|969.6|974.2|969.2|12
1640877880000|2021-12-30 15:24:40|974.3|969.3|974.3|969.3|974.4|969.4|974.2|969.2|7
1640877900000|2021-12-30 15:25:00|974.2|969.2|974.8|969.8|974.8|969.8|974.2|969.2|9
1640877910000|2021-12-30 15:25:10|974.7|969.7|975.1|970.1|975.2|970.2|974.6|969.6|12
1640877920000|2021-12-30 15:25:20|975.2|970.2|975.4|970.4|975.7|970.7|975.1|970.1|18
1640877930000|2021-12-30 15:25:30|975.6|970.6|975.3|970.3|975.6|970.6|975.2|970.2|11
1640877940000|2021-12-30 15:25:40|975.2|970.2|975|970|975.2|970.2|975|970|4
1640877950000|2021-12-30 15:25:50|975.1|970.1|974.9|969.9|975.1|970.1|974.8|969.8|9
1640877960000|2021-12-30 15:26:00|975.1|970.1|975.2|970.2|975.3|970.3|975.1|970.1|9
1640877970000|2021-12-30 15:26:10|975.1|970.1|975.1|970.1|975.2|970.2|975.1|970.1|7
1640877980000|2021-12-30 15:26:20|975.3|970.3|975.7|970.7|975.7|970.7|975.3|970.3|5
1640877990000|2021-12-30 15:26:30|975.8|970.8|975.7|970.7|975.9|970.9|975.6|970.6|7
1640878000000|2021-12-30 15:26:40|975.8|970.8|976|971|976.2|971.2|975.7|970.7|6
1640878010000|2021-12-30 15:26:50|976.1|971.1|975.8|970.8|976.1|971.1|975.7|970.7|8
1640878020000|2021-12-30 15:27:00|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|16
1640878030000|2021-12-30 15:27:10|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|9
1640878040000|2021-12-30 15:27:20|975.5|970.5|975.5|970.5|975.5|970.5|975.5|970.5|1
1640878050000|2021-12-30 15:27:30|975.6|970.6|975.8|970.8|975.9|970.9|975.6|970.6|10
1640878060000|2021-12-30 15:27:40|975.7|970.7|975.9|970.9|976|971|975.7|970.7|6
1640878070000|2021-12-30 15:27:50|976|971|976|971|976.2|971.2|975.9|970.9|10
1640878080000|2021-12-30 15:28:00|976.1|971.1|975.7|970.7|976.1|971.1|975.7|970.7|9
1640878090000|2021-12-30 15:28:10|975.6|970.6|975.7|970.7|975.7|970.7|975.6|970.6|4
1640878100000|2021-12-30 15:28:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640878110000|2021-12-30 15:28:30|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|4
1640878120000|2021-12-30 15:28:40|975.3|970.3|975.3|970.3|975.3|970.3|975.3|970.3|1
1640878130000|2021-12-30 15:28:50|975.2|970.2|974.9|969.9|975.3|970.3|974.9|969.9|5
1640878140000|2021-12-30 15:29:00|975|970|974.8|969.8|975|970|974.6|969.6|9
1640878150000|2021-12-30 15:29:10|975|970|974.8|969.8|975|970|974.7|969.7|11
1640878160000|2021-12-30 15:29:20|974.9|969.9|974.8|969.8|974.9|969.9|974.7|969.7|10
1640878170000|2021-12-30 15:29:30|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|3
1640878180000|2021-12-30 15:29:40|975.1|970.1|975.3|970.3|975.3|970.3|975.1|970.1|7
1640878190000|2021-12-30 15:29:50|975.4|970.4|975.2|970.2|975.4|970.4|975.2|970.2|5
1640878200000|2021-12-30 15:30:00|975.1|970.1|975|970|975.1|970.1|975|970|6
1640878210000|2021-12-30 15:30:10|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640878220000|2021-12-30 15:30:20|975|970|975|970|975|970|975|970|1
1640878230000|2021-12-30 15:30:30|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1640878260000|2021-12-30 15:31:00|974.9|969.9|975.2|970.2|975.3|970.3|974.8|969.8|8
1640878270000|2021-12-30 15:31:10|975.3|970.3|975.5|970.5|975.5|970.5|975.2|970.2|13
1640878290000|2021-12-30 15:31:30|975.6|970.6|975.6|970.6|975.6|970.6|975.5|970.5|3
1640878300000|2021-12-30 15:31:40|975.4|970.4|975.4|970.4|975.5|970.5|975.3|970.3|6
1640878310000|2021-12-30 15:31:50|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|10
1640878320000|2021-12-30 15:32:00|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|6
1640878330000|2021-12-30 15:32:10|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|6
1640878340000|2021-12-30 15:32:20|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|13
1640878350000|2021-12-30 15:32:30|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|14
1640878360000|2021-12-30 15:32:40|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640878380000|2021-12-30 15:33:00|975.5|970.5|975.6|970.6|975.6|970.6|975.5|970.5|2
1640878390000|2021-12-30 15:33:10|975.5|970.5|975.6|970.6|975.7|970.7|975.5|970.5|4
1640878400000|2021-12-30 15:33:20|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|4
1640878410000|2021-12-30 15:33:30|975.2|970.2|975.2|970.2|975.3|970.3|975.1|970.1|5
1640878420000|2021-12-30 15:33:40|975.1|970.1|975|970|975.1|970.1|975|970|4
1640878430000|2021-12-30 15:33:50|975.1|970.1|975.1|970.1|975.2|970.2|975|970|19
1640878440000|2021-12-30 15:34:00|975|970|975.3|970.3|975.4|970.4|975|970|28
1640878450000|2021-12-30 15:34:10|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|5
1640878460000|2021-12-30 15:34:20|975.5|970.5|975.4|970.4|975.5|970.5|975.4|970.4|2
1640878470000|2021-12-30 15:34:30|975.5|970.5|975.4|970.4|975.5|970.5|975.3|970.3|4
1640878480000|2021-12-30 15:34:40|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|7
1640878490000|2021-12-30 15:34:50|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|3
1640878500000|2021-12-30 15:35:00|975.5|970.5|975.9|970.9|976|971|975.5|970.5|15
1640878510000|2021-12-30 15:35:10|976|971|975.9|970.9|976|971|975.9|970.9|8
1640878520000|2021-12-30 15:35:20|976|971|976.1|971.1|976.3|971.3|976|971|12
1640878530000|2021-12-30 15:35:30|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|7
1640878540000|2021-12-30 15:35:40|976.3|971.3|976.4|971.4|976.4|971.4|976.3|971.3|16
1640878550000|2021-12-30 15:35:50|976.3|971.3|976.2|971.2|976.4|971.4|976.2|971.2|6
1640878560000|2021-12-30 15:36:00|976.3|971.3|975.8|970.8|976.3|971.3|975.8|970.8|13
1640878570000|2021-12-30 15:36:10|975.9|970.9|975.8|970.8|975.9|970.9|975.7|970.7|4
1640878590000|2021-12-30 15:36:30|975.7|970.7|975.4|970.4|975.7|970.7|975.4|970.4|3
1640878600000|2021-12-30 15:36:40|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|5
1640878610000|2021-12-30 15:36:50|975.4|970.4|975.3|970.3|975.4|970.4|975.2|970.2|3
1640878620000|2021-12-30 15:37:00|975.1|970.1|974.8|969.8|975.1|970.1|974.8|969.8|3
1640878630000|2021-12-30 15:37:10|974.7|969.7|975|970|975|970|974.7|969.7|4
1640878640000|2021-12-30 15:37:20|975.1|970.1|975.1|970.1|975.1|970.1|975.1|970.1|1
1640878650000|2021-12-30 15:37:30|975|970|974.8|969.8|975.1|970.1|974.8|969.8|17
1640878660000|2021-12-30 15:37:40|974.7|969.7|974.6|969.6|974.8|969.8|974.5|969.5|5
1640878670000|2021-12-30 15:37:50|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|2
1640878680000|2021-12-30 15:38:00|974.7|969.7|974.8|969.8|975|970|974.6|969.6|11
1640878690000|2021-12-30 15:38:10|974.7|969.7|974.7|969.7|974.8|969.8|974.6|969.6|11
1640878700000|2021-12-30 15:38:20|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|9
1640878710000|2021-12-30 15:38:30|974.9|969.9|974.2|969.2|974.9|969.9|974.2|969.2|7
1640878720000|2021-12-30 15:38:40|974.1|969.1|974.1|969.1|974.2|969.2|974|969|4
1640878730000|2021-12-30 15:38:50|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|12
1640878740000|2021-12-30 15:39:00|974.2|969.2|974.2|969.2|974.2|969.2|974.1|969.1|3
1640878750000|2021-12-30 15:39:10|974.1|969.1|974.1|969.1|974.1|969.1|974.1|969.1|1
1640878760000|2021-12-30 15:39:20|974|969|974|969|974.1|969.1|974|969|3
1640878780000|2021-12-30 15:39:40|973.9|968.9|973.7|968.7|974|969|973.7|968.7|9
1640878790000|2021-12-30 15:39:50|973.6|968.6|973.5|968.5|973.7|968.7|973.5|968.5|8
1640878800000|2021-12-30 15:40:00|973.4|968.4|973.4|968.4|973.5|968.5|973.4|968.4|3
1640878810000|2021-12-30 15:40:10|973.5|968.5|973.6|968.6|973.6|968.6|973.3|968.3|7
1640878820000|2021-12-30 15:40:20|973.5|968.5|973.5|968.5|973.6|968.6|973.5|968.5|13
1640878830000|2021-12-30 15:40:30|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|8
1640878840000|2021-12-30 15:40:40|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|11
1640878850000|2021-12-30 15:40:50|973.5|968.5|973.6|968.6|973.7|968.7|973.5|968.5|4
1640878860000|2021-12-30 15:41:00|973.5|968.5|973.2|968.2|973.6|968.6|973.2|968.2|16
1640878870000|2021-12-30 15:41:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640878880000|2021-12-30 15:41:20|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|5
1640878890000|2021-12-30 15:41:30|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640878910000|2021-12-30 15:41:50|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640878920000|2021-12-30 15:42:00|973.6|968.6|973.8|968.8|973.8|968.8|973.6|968.6|3
1640878930000|2021-12-30 15:42:10|973.9|968.9|974.1|969.1|974.1|969.1|973.8|968.8|6
1640878940000|2021-12-30 15:42:20|974|969|974|969|974|969|974|969|1
1640878950000|2021-12-30 15:42:30|974.1|969.1|973.7|968.7|974.1|969.1|973.7|968.7|6
1640878960000|2021-12-30 15:42:40|973.6|968.6|973.3|968.3|973.6|968.6|973.3|968.3|4
1640878970000|2021-12-30 15:42:50|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1640878980000|2021-12-30 15:43:00|973.1|968.1|972.6|967.6|973.1|968.1|972.6|967.6|4
1640878990000|2021-12-30 15:43:10|972.5|967.5|972|967|972.5|967.5|972|967|6
1640879000000|2021-12-30 15:43:20|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|4
1640879010000|2021-12-30 15:43:30|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640879020000|2021-12-30 15:43:40|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|3
1640879030000|2021-12-30 15:43:50|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|5
1640879040000|2021-12-30 15:44:00|971.1|966.1|971.2|966.2|971.2|966.2|970.9|965.9|8
1640879050000|2021-12-30 15:44:10|971.3|966.3|971.4|966.4|971.4|966.4|971.2|966.2|4
1640879060000|2021-12-30 15:44:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640879070000|2021-12-30 15:44:30|971|966|970.1|965.1|971|966|970.1|965.1|6
1640879080000|2021-12-30 15:44:40|970|965|970|965|970.2|965.2|970|965|5
1640879090000|2021-12-30 15:44:50|970.2|965.2|969.9|964.9|970.2|965.2|969.9|964.9|4
1640879100000|2021-12-30 15:45:00|969.8|964.8|970|965|970|965|969.7|964.7|5
1640879110000|2021-12-30 15:45:10|970.1|965.1|970|965|970.3|965.3|970|965|6
1640879120000|2021-12-30 15:45:20|970.1|965.1|970.3|965.3|970.3|965.3|970|965|5
1640879140000|2021-12-30 15:45:40|970.2|965.2|969.8|964.8|970.2|965.2|969.8|964.8|5
1640879150000|2021-12-30 15:45:50|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|3
1640879160000|2021-12-30 15:46:00|969.3|964.3|969|964|969.3|964.3|968.8|963.8|7
1640879170000|2021-12-30 15:46:10|969.1|964.1|969|964|969.1|964.1|969|964|6
1640879190000|2021-12-30 15:46:30|969.2|964.2|969.9|964.9|970|965|969.2|964.2|4
1640879200000|2021-12-30 15:46:40|970|965|970.5|965.5|970.6|965.6|969.9|964.9|28
1640879210000|2021-12-30 15:46:50|970.6|965.6|970.5|965.5|970.7|965.7|970.5|965.5|14
1640879220000|2021-12-30 15:47:00|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|5
1640879230000|2021-12-30 15:47:10|970|965|969.7|964.7|970|965|969.7|964.7|3
1640879240000|2021-12-30 15:47:20|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1640879260000|2021-12-30 15:47:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|9
1640879270000|2021-12-30 15:47:50|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|4
1640879280000|2021-12-30 15:48:00|969|964|968.8|963.8|969|964|968.8|963.8|3
1640879290000|2021-12-30 15:48:10|968.7|963.7|968.3|963.3|968.7|963.7|968.3|963.3|2
1640879300000|2021-12-30 15:48:20|968.4|963.4|968|963|968.5|963.5|968|963|7
1640879310000|2021-12-30 15:48:30|968.3|963.3|968.5|963.5|968.6|963.6|968.3|963.3|5
1640879320000|2021-12-30 15:48:40|968.4|963.4|968.1|963.1|968.4|963.4|968|963|4
1640879330000|2021-12-30 15:48:50|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|7
1640879340000|2021-12-30 15:49:00|968.5|963.5|968.2|963.2|968.6|963.6|968.2|963.2|14
1640879350000|2021-12-30 15:49:10|968.3|963.3|968.2|963.2|968.3|963.3|968.1|963.1|10
1640879360000|2021-12-30 15:49:20|968.1|963.1|968|963|968.1|963.1|967.6|962.6|10
1640879370000|2021-12-30 15:49:30|968.1|963.1|968|963|968.1|963.1|968|963|2
1640879380000|2021-12-30 15:49:40|968.1|963.1|968.8|963.8|968.8|963.8|968|963|7
1640879390000|2021-12-30 15:49:50|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1640879400000|2021-12-30 15:50:00|968.8|963.8|968.6|963.6|968.8|963.8|968.5|963.5|5
1640879410000|2021-12-30 15:50:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640879420000|2021-12-30 15:50:20|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|3
1640879430000|2021-12-30 15:50:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640879440000|2021-12-30 15:50:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|6
1640879450000|2021-12-30 15:50:50|968.8|963.8|968.8|963.8|968.9|963.9|968.7|963.7|7
1640879460000|2021-12-30 15:51:00|968.7|963.7|968.6|963.6|968.8|963.8|968.5|963.5|6
1640879470000|2021-12-30 15:51:10|968.5|963.5|967.9|962.9|968.6|963.6|967.9|962.9|6
1640879480000|2021-12-30 15:51:20|967.8|962.8|968.1|963.1|968.1|963.1|967.7|962.7|6
1640879490000|2021-12-30 15:51:30|968|963|968.3|963.3|968.3|963.3|968|963|4
1640879500000|2021-12-30 15:51:40|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640879510000|2021-12-30 15:51:50|968.3|963.3|968.5|963.5|968.5|963.5|968.2|963.2|4
1640879520000|2021-12-30 15:52:00|968.3|963.3|968.4|963.4|968.4|963.4|968.2|963.2|7
1640879530000|2021-12-30 15:52:10|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|15
1640879540000|2021-12-30 15:52:20|968.6|963.6|968.7|963.7|968.9|963.9|968.6|963.6|4
1640879550000|2021-12-30 15:52:30|968.8|963.8|968.6|963.6|968.9|963.9|968.6|963.6|11
1640879560000|2021-12-30 15:52:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|8
1640879570000|2021-12-30 15:52:50|968.5|963.5|968.9|963.9|968.9|963.9|968.4|963.4|4
1640879580000|2021-12-30 15:53:00|969|964|969.3|964.3|969.3|964.3|969|964|5
1640879590000|2021-12-30 15:53:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1640879600000|2021-12-30 15:53:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640879610000|2021-12-30 15:53:30|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|2
1640879620000|2021-12-30 15:53:40|969|964|969.3|964.3|969.3|964.3|968.9|963.9|13
1640879630000|2021-12-30 15:53:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640879640000|2021-12-30 15:54:00|968.9|963.9|968.6|963.6|968.9|963.9|968.2|963.2|6
1640879650000|2021-12-30 15:54:10|968.5|963.5|968.4|963.4|968.5|963.5|968.2|963.2|4
1640879660000|2021-12-30 15:54:20|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|5
1640879680000|2021-12-30 15:54:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640879690000|2021-12-30 15:54:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640879700000|2021-12-30 15:55:00|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|9
1640879710000|2021-12-30 15:55:10|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|9
1640879720000|2021-12-30 15:55:20|968|963|967.7|962.7|968.1|963.1|967.7|962.7|5
1640879730000|2021-12-30 15:55:30|967.5|962.5|968.1|963.1|968.1|963.1|967.4|962.4|8
1640879750000|2021-12-30 15:55:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640879760000|2021-12-30 15:56:00|968.1|963.1|967.6|962.6|968.1|963.1|967.6|962.6|10
1640879770000|2021-12-30 15:56:10|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640879780000|2021-12-30 15:56:20|967.5|962.5|967.9|962.9|968|963|967.5|962.5|4
1640879800000|2021-12-30 15:56:40|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|3
1640879810000|2021-12-30 15:56:50|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|3
1640879820000|2021-12-30 15:57:00|968|963|968|963|968|963|967.9|962.9|3
1640879830000|2021-12-30 15:57:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640879840000|2021-12-30 15:57:20|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|7
1640879860000|2021-12-30 15:57:40|968|963|968.4|963.4|968.4|963.4|968|963|4
1640879870000|2021-12-30 15:57:50|968.3|963.3|968|963|968.3|963.3|968|963|5
1640879880000|2021-12-30 15:58:00|967.9|962.9|967.9|962.9|968|963|967.8|962.8|9
1640879890000|2021-12-30 15:58:10|968|963|968|963|968.1|963.1|967.9|962.9|8
1640879900000|2021-12-30 15:58:20|967.9|962.9|967.6|962.6|967.9|962.9|967.5|962.5|7
1640879910000|2021-12-30 15:58:30|967.5|962.5|967.5|962.5|967.7|962.7|967.5|962.5|11
1640879920000|2021-12-30 15:58:40|967.6|962.6|967.7|962.7|967.7|962.7|967.5|962.5|6
1640879930000|2021-12-30 15:58:50|967.8|962.8|967.3|962.3|967.8|962.8|967.3|962.3|16
1640879940000|2021-12-30 15:59:00|967.2|962.2|967|962|967.2|962.2|966.9|961.9|6
1640879950000|2021-12-30 15:59:10|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1640879960000|2021-12-30 15:59:20|966.8|961.8|966.7|961.7|966.8|961.8|966.6|961.6|7
1640879970000|2021-12-30 15:59:30|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|5
1640879980000|2021-12-30 15:59:40|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1640879990000|2021-12-30 15:59:50|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|10
1640880000000|2021-12-30 16:00:00|966.6|961.6|965.9|960.9|966.7|961.7|965.8|960.8|14
1640880010000|2021-12-30 16:00:10|966|961|966.4|961.4|966.4|961.4|966|961|12
1640880020000|2021-12-30 16:00:20|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|9
1640880030000|2021-12-30 16:00:30|966.7|961.7|966.6|961.6|966.7|961.7|966.5|961.5|5
1640880040000|2021-12-30 16:00:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640880050000|2021-12-30 16:00:50|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|8
1640880060000|2021-12-30 16:01:00|967.1|962.1|967.1|962.1|967.1|962.1|967|962|5
1640880070000|2021-12-30 16:01:10|967.2|962.2|967|962|967.3|962.3|967|962|15
1640880080000|2021-12-30 16:01:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640880090000|2021-12-30 16:01:30|966.8|961.8|967.1|962.1|967.1|962.1|966.8|961.8|10
1640880100000|2021-12-30 16:01:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640880110000|2021-12-30 16:01:50|967.3|962.3|967.2|962.2|967.3|962.3|967.2|962.2|2
1640880120000|2021-12-30 16:02:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1640880130000|2021-12-30 16:02:10|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640880140000|2021-12-30 16:02:20|967.5|962.5|967.9|962.9|967.9|962.9|967.5|962.5|5
1640880150000|2021-12-30 16:02:30|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1640880160000|2021-12-30 16:02:40|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1640880170000|2021-12-30 16:02:50|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1640880180000|2021-12-30 16:03:00|967.8|962.8|967.4|962.4|967.8|962.8|967.4|962.4|6
1640880190000|2021-12-30 16:03:10|967.3|962.3|967.1|962.1|967.3|962.3|967.1|962.1|3
1640880200000|2021-12-30 16:03:20|967|962|967.3|962.3|967.4|962.4|966.9|961.9|9
1640880210000|2021-12-30 16:03:30|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|6
1640880220000|2021-12-30 16:03:40|967.3|962.3|967.4|962.4|967.5|962.5|967.3|962.3|8
1640880230000|2021-12-30 16:03:50|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|3
1640880240000|2021-12-30 16:04:00|967.3|962.3|967.3|962.3|967.5|962.5|967.3|962.3|11
1640880250000|2021-12-30 16:04:10|967.1|962.1|966.8|961.8|967.1|962.1|966.8|961.8|4
1640880260000|2021-12-30 16:04:20|967.2|962.2|967.4|962.4|967.4|962.4|967.1|962.1|7
1640880270000|2021-12-30 16:04:30|967.2|962.2|967.2|962.2|967.3|962.3|967.1|962.1|4
1640880290000|2021-12-30 16:04:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1640880300000|2021-12-30 16:05:00|967.4|962.4|967.6|962.6|967.7|962.7|967.4|962.4|5
1640880320000|2021-12-30 16:05:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640880330000|2021-12-30 16:05:30|967.6|962.6|967.4|962.4|967.7|962.7|967.4|962.4|10
1640880340000|2021-12-30 16:05:40|967.5|962.5|967.2|962.2|967.5|962.5|967.2|962.2|4
1640880350000|2021-12-30 16:05:50|967.1|962.1|967.2|962.2|967.2|962.2|966.9|961.9|10
1640880360000|2021-12-30 16:06:00|967.3|962.3|967.6|962.6|967.6|962.6|967.3|962.3|6
1640880370000|2021-12-30 16:06:10|967.5|962.5|967.7|962.7|967.7|962.7|967.5|962.5|5
1640880380000|2021-12-30 16:06:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640880400000|2021-12-30 16:06:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640880410000|2021-12-30 16:06:50|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640880420000|2021-12-30 16:07:00|967.5|962.5|967|962|967.5|962.5|967|962|6
1640880430000|2021-12-30 16:07:10|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|3
1640880470000|2021-12-30 16:07:50|966.5|961.5|966.5|961.5|966.6|961.6|966.1|961.1|9
1640880480000|2021-12-30 16:08:00|966.4|961.4|966.1|961.1|966.4|961.4|966.1|961.1|6
1640880490000|2021-12-30 16:08:10|966.2|961.2|966|961|966.2|961.2|965.9|960.9|4
1640880500000|2021-12-30 16:08:20|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640880510000|2021-12-30 16:08:30|966|961|966.3|961.3|966.3|961.3|966|961|3
1640880540000|2021-12-30 16:09:00|966.4|961.4|966.5|961.5|966.8|961.8|966.3|961.3|6
1640880550000|2021-12-30 16:09:10|966.4|961.4|966|961|966.4|961.4|966|961|5
1640880570000|2021-12-30 16:09:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640880580000|2021-12-30 16:09:40|966|961|965.8|960.8|966|961|965.8|960.8|5
1640880590000|2021-12-30 16:09:50|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|3
1640880600000|2021-12-30 16:10:00|966.2|961.2|966.7|961.7|966.7|961.7|966.2|961.2|9
1640880610000|2021-12-30 16:10:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640880620000|2021-12-30 16:10:20|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640880630000|2021-12-30 16:10:30|966.8|961.8|967.4|962.4|967.4|962.4|966.8|961.8|7
1640880640000|2021-12-30 16:10:40|967.3|962.3|967.1|962.1|967.3|962.3|967.1|962.1|12
1640880650000|2021-12-30 16:10:50|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|5
1640880660000|2021-12-30 16:11:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|6
1640880670000|2021-12-30 16:11:10|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640880680000|2021-12-30 16:11:20|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|2
1640880690000|2021-12-30 16:11:30|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|11
1640880700000|2021-12-30 16:11:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640880710000|2021-12-30 16:11:50|967.6|962.6|967.9|962.9|967.9|962.9|967.5|962.5|8
1640880720000|2021-12-30 16:12:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|6
1640880730000|2021-12-30 16:12:10|967.9|962.9|967.7|962.7|968.1|963.1|967.7|962.7|5
1640880740000|2021-12-30 16:12:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640880750000|2021-12-30 16:12:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640880770000|2021-12-30 16:12:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640880780000|2021-12-30 16:13:00|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|7
1640880800000|2021-12-30 16:13:20|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|2
1640880810000|2021-12-30 16:13:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640880820000|2021-12-30 16:13:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640880840000|2021-12-30 16:14:00|967.7|962.7|967.4|962.4|967.7|962.7|967.3|962.3|5
1640880850000|2021-12-30 16:14:10|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640880870000|2021-12-30 16:14:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640880880000|2021-12-30 16:14:40|967.6|962.6|967.2|962.2|967.6|962.6|967.2|962.2|2
1640880890000|2021-12-30 16:14:50|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|3
1640880900000|2021-12-30 16:15:00|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640880910000|2021-12-30 16:15:10|967.8|962.8|967.9|962.9|968|963|967.8|962.8|3
1640880920000|2021-12-30 16:15:20|967.8|962.8|967.8|962.8|967.9|962.9|967.6|962.6|13
1640880930000|2021-12-30 16:15:30|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|9
1640880940000|2021-12-30 16:15:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640880950000|2021-12-30 16:15:50|967.9|962.9|968.3|963.3|968.4|963.4|967.9|962.9|4
1640880960000|2021-12-30 16:16:00|968.7|963.7|968.7|963.7|968.8|963.8|968.6|963.6|9
1640880970000|2021-12-30 16:16:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640880980000|2021-12-30 16:16:20|969|964|969|964|969|964|969|964|1
1640880990000|2021-12-30 16:16:30|968.8|963.8|968.9|963.9|968.9|963.9|968.6|963.6|6
1640881000000|2021-12-30 16:16:40|969|964|969|964|969|964|969|964|1
1640881010000|2021-12-30 16:16:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640881020000|2021-12-30 16:17:00|969|964|969.5|964.5|969.5|964.5|969|964|5
1640881030000|2021-12-30 16:17:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640881040000|2021-12-30 16:17:20|969|964|969.1|964.1|969.2|964.2|969|964|4
1640881050000|2021-12-30 16:17:30|969.2|964.2|969.4|964.4|969.4|964.4|969.1|964.1|5
1640881060000|2021-12-30 16:17:40|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|17
1640881070000|2021-12-30 16:17:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|10
1640881080000|2021-12-30 16:18:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640881090000|2021-12-30 16:18:10|968.7|963.7|968.5|963.5|968.7|963.7|968.4|963.4|9
1640881100000|2021-12-30 16:18:20|968.6|963.6|968.5|963.5|968.6|963.6|968.4|963.4|12
1640881110000|2021-12-30 16:18:30|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|3
1640881120000|2021-12-30 16:18:40|969|964|969.3|964.3|969.3|964.3|968.9|963.9|4
1640881130000|2021-12-30 16:18:50|969.2|964.2|969|964|969.2|964.2|969|964|7
1640881140000|2021-12-30 16:19:00|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|9
1640881150000|2021-12-30 16:19:10|968.7|963.7|968.5|963.5|968.7|963.7|968.4|963.4|13
1640881160000|2021-12-30 16:19:20|968.4|963.4|967.9|962.9|968.5|963.5|967.9|962.9|7
1640881170000|2021-12-30 16:19:30|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1640881180000|2021-12-30 16:19:40|967.9|962.9|968.1|963.1|968.2|963.2|967.8|962.8|5
1640881190000|2021-12-30 16:19:50|968|963|968|963|968|963|968|963|1
1640881200000|2021-12-30 16:20:00|967.8|962.8|967.9|962.9|968.1|963.1|967.8|962.8|7
1640881210000|2021-12-30 16:20:10|967.7|962.7|967.9|962.9|967.9|962.9|967.6|962.6|7
1640881220000|2021-12-30 16:20:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640881230000|2021-12-30 16:20:30|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|3
1640881240000|2021-12-30 16:20:40|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1640881250000|2021-12-30 16:20:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1640881260000|2021-12-30 16:21:00|968|963|967.6|962.6|968.1|963.1|967.6|962.6|8
1640881270000|2021-12-30 16:21:10|967.5|962.5|967|962|967.7|962.7|967|962|10
1640881290000|2021-12-30 16:21:30|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|2
1640881300000|2021-12-30 16:21:40|967.2|962.2|967.3|962.3|967.3|962.3|967.1|962.1|16
1640881310000|2021-12-30 16:21:50|967.2|962.2|967.1|962.1|967.2|962.2|967.1|962.1|4
1640881320000|2021-12-30 16:22:00|967.2|962.2|967.3|962.3|967.5|962.5|967.2|962.2|5
1640881330000|2021-12-30 16:22:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|6
1640881340000|2021-12-30 16:22:20|967.4|962.4|967|962|967.4|962.4|967|962|5
1640881350000|2021-12-30 16:22:30|967.1|962.1|967|962|967.1|962.1|967|962|2
1640881360000|2021-12-30 16:22:40|967.1|962.1|967|962|967.1|962.1|967|962|2
1640881370000|2021-12-30 16:22:50|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1640881380000|2021-12-30 16:23:00|967|962|966.5|961.5|967|962|966.3|961.3|4
1640881390000|2021-12-30 16:23:10|966.4|961.4|966.8|961.8|966.8|961.8|966.4|961.4|5
1640881430000|2021-12-30 16:23:50|966.9|961.9|966.6|961.6|966.9|961.9|966.5|961.5|5
1640881440000|2021-12-30 16:24:00|966.9|961.9|967.1|962.1|967.1|962.1|966.8|961.8|4
1640881450000|2021-12-30 16:24:10|966.8|961.8|967|962|967|962|966.8|961.8|6
1640881460000|2021-12-30 16:24:20|966.9|961.9|967.4|962.4|967.4|962.4|966.9|961.9|4
1640881470000|2021-12-30 16:24:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640881480000|2021-12-30 16:24:40|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1640881490000|2021-12-30 16:24:50|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|8
1640881500000|2021-12-30 16:25:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1640881510000|2021-12-30 16:25:10|967.1|962.1|967.1|962.1|967.1|962.1|967|962|3
1640881520000|2021-12-30 16:25:20|967|962|967.1|962.1|967.1|962.1|967|962|2
1640881540000|2021-12-30 16:25:40|967|962|966.5|961.5|967.1|962.1|966.5|961.5|8
1640881550000|2021-12-30 16:25:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640881570000|2021-12-30 16:26:10|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1640881580000|2021-12-30 16:26:20|966.8|961.8|966.5|961.5|966.8|961.8|966.5|961.5|9
1640881590000|2021-12-30 16:26:30|966.4|961.4|966.1|961.1|966.4|961.4|966.1|961.1|5
1640881610000|2021-12-30 16:26:50|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|7
1640881620000|2021-12-30 16:27:00|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640881630000|2021-12-30 16:27:10|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640881640000|2021-12-30 16:27:20|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1640881650000|2021-12-30 16:27:30|966.8|961.8|966.8|961.8|966.8|961.8|966.6|961.6|5
1640881660000|2021-12-30 16:27:40|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|21
1640881680000|2021-12-30 16:28:00|967.1|962.1|967|962|967.1|962.1|966.9|961.9|6
1640881700000|2021-12-30 16:28:20|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1640881710000|2021-12-30 16:28:30|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1640881730000|2021-12-30 16:28:50|967|962|967.1|962.1|967.1|962.1|967|962|2
1640881740000|2021-12-30 16:29:00|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|7
1640881750000|2021-12-30 16:29:10|967.1|962.1|966.9|961.9|967.2|962.2|966.9|961.9|7
1640881760000|2021-12-30 16:29:20|967|962|966.9|961.9|967|962|966.9|961.9|2
1640881770000|2021-12-30 16:29:30|967|962|967.1|962.1|967.2|962.2|967|962|4
1640881780000|2021-12-30 16:29:40|967.2|962.2|969|964|969|964|967.2|962.2|3
1640881790000|2021-12-30 16:29:50|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1640881800000|2021-12-30 16:30:00|968.8|963.8|969|964|969|964|968.8|963.8|7
1640881810000|2021-12-30 16:30:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640881820000|2021-12-30 16:30:20|969.3|964.3|969.5|964.5|969.5|964.5|969.2|964.2|5
1640881830000|2021-12-30 16:30:30|969.6|964.6|969.8|964.8|969.8|964.8|969.5|964.5|5
1640881840000|2021-12-30 16:30:40|969.9|964.9|969.6|964.6|969.9|964.9|969.6|964.6|2
1640881860000|2021-12-30 16:31:00|969.7|964.7|969.7|964.7|969.7|964.7|969.5|964.5|6
1640881890000|2021-12-30 16:31:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640881910000|2021-12-30 16:31:50|969.8|964.8|969.9|964.9|969.9|964.9|969.7|964.7|8
1640881920000|2021-12-30 16:32:00|970|965|970.2|965.2|970.3|965.3|970|965|5
1640881930000|2021-12-30 16:32:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|9
1640881950000|2021-12-30 16:32:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640881960000|2021-12-30 16:32:40|970.4|965.4|970.2|965.2|970.4|965.4|970.2|965.2|7
1640881980000|2021-12-30 16:33:00|970.1|965.1|969.7|964.7|970.1|965.1|969.7|964.7|7
1640882000000|2021-12-30 16:33:20|969.8|964.8|970|965|970|965|969.8|964.8|2
1640882010000|2021-12-30 16:33:30|970.2|965.2|970.1|965.1|970.2|965.2|969.8|964.8|14
1640882020000|2021-12-30 16:33:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1640882030000|2021-12-30 16:33:50|970.2|965.2|970.4|965.4|970.4|965.4|970.1|965.1|5
1640882040000|2021-12-30 16:34:00|970|965|970|965|970.1|965.1|969.9|964.9|5
1640882050000|2021-12-30 16:34:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640882060000|2021-12-30 16:34:20|970|965|969.9|964.9|970|965|969.9|964.9|6
1640882070000|2021-12-30 16:34:30|970|965|970|965|970|965|969.9|964.9|5
1640882080000|2021-12-30 16:34:40|969.9|964.9|970|965|970|965|969.9|964.9|6
1640882090000|2021-12-30 16:34:50|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1640882100000|2021-12-30 16:35:00|970|965|969.9|964.9|970.1|965.1|969.9|964.9|12
1640882120000|2021-12-30 16:35:20|970|965|969.9|964.9|970|965|969.9|964.9|4
1640882130000|2021-12-30 16:35:30|970|965|970.1|965.1|970.2|965.2|970|965|3
1640882140000|2021-12-30 16:35:40|970|965|970|965|970|965|969.9|964.9|3
1640882150000|2021-12-30 16:35:50|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|5
1640882160000|2021-12-30 16:36:00|970.5|965.5|970.7|965.7|970.8|965.8|970.5|965.5|5
1640882170000|2021-12-30 16:36:10|970.8|965.8|970.9|965.9|971|966|970.7|965.7|6
1640882180000|2021-12-30 16:36:20|970.8|965.8|971|966|971|966|970.8|965.8|2
1640882190000|2021-12-30 16:36:30|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640882200000|2021-12-30 16:36:40|971|966|971.3|966.3|971.3|966.3|970.9|965.9|9
1640882210000|2021-12-30 16:36:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640882220000|2021-12-30 16:37:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640882230000|2021-12-30 16:37:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1640882240000|2021-12-30 16:37:20|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|5
1640882260000|2021-12-30 16:37:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1640882270000|2021-12-30 16:37:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1640882280000|2021-12-30 16:38:00|971.1|966.1|971.2|966.2|971.2|966.2|971|966|8
1640882290000|2021-12-30 16:38:10|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|4
1640882300000|2021-12-30 16:38:20|971.5|966.5|971.7|966.7|971.7|966.7|971.4|966.4|5
1640882310000|2021-12-30 16:38:30|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|6
1640882320000|2021-12-30 16:38:40|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640882330000|2021-12-30 16:38:50|971.5|966.5|971.7|966.7|971.7|966.7|971.5|966.5|5
1640882340000|2021-12-30 16:39:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640882350000|2021-12-30 16:39:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1640882360000|2021-12-30 16:39:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|12
1640882370000|2021-12-30 16:39:30|971.7|966.7|971.8|966.8|971.8|966.8|971.6|966.6|8
1640882400000|2021-12-30 16:40:00|971.9|966.9|971.7|966.7|972|967|971.7|966.7|5
1640882410000|2021-12-30 16:40:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1640882420000|2021-12-30 16:40:20|972|967|972|967|972|967|972|967|1
1640882440000|2021-12-30 16:40:40|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640882450000|2021-12-30 16:40:50|972.3|967.3|972.2|967.2|972.3|967.3|972.2|967.2|2
1640882460000|2021-12-30 16:41:00|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|4
1640882470000|2021-12-30 16:41:10|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640882480000|2021-12-30 16:41:20|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|2
1640882490000|2021-12-30 16:41:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640882500000|2021-12-30 16:41:40|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|3
1640882510000|2021-12-30 16:41:50|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|6
1640882530000|2021-12-30 16:42:10|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|2
1640882540000|2021-12-30 16:42:20|972.2|967.2|972.3|967.3|972.3|967.3|972.2|967.2|2
1640882550000|2021-12-30 16:42:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|5
1640882560000|2021-12-30 16:42:40|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1640882570000|2021-12-30 16:42:50|971.8|966.8|971.6|966.6|971.8|966.8|971.5|966.5|14
1640882580000|2021-12-30 16:43:00|971.7|966.7|971.5|966.5|971.7|966.7|971.2|966.2|9
1640882590000|2021-12-30 16:43:10|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|4
1640882610000|2021-12-30 16:43:30|971.7|966.7|971.8|966.8|971.8|966.8|971.7|966.7|2
1640882620000|2021-12-30 16:43:40|971.9|966.9|972|967|972|967|971.8|966.8|6
1640882630000|2021-12-30 16:43:50|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|10
1640882650000|2021-12-30 16:44:10|972|967|972|967|972|967|972|967|1
1640882670000|2021-12-30 16:44:30|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1640882680000|2021-12-30 16:44:40|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640882700000|2021-12-30 16:45:00|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|3
1640882710000|2021-12-30 16:45:10|971.7|966.7|972.1|967.1|972.1|967.1|971.7|966.7|11
1640882720000|2021-12-30 16:45:20|972|967|972.1|967.1|972.2|967.2|972|967|4
1640882730000|2021-12-30 16:45:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640882740000|2021-12-30 16:45:40|972.4|967.4|972|967|972.4|967.4|972|967|7
1640882750000|2021-12-30 16:45:50|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1640882760000|2021-12-30 16:46:00|972|967|971.9|966.9|972|967|971.9|966.9|2
1640882770000|2021-12-30 16:46:10|971.8|966.8|972|967|972.1|967.1|971.8|966.8|5
1640882780000|2021-12-30 16:46:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1640882790000|2021-12-30 16:46:30|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|2
1640882810000|2021-12-30 16:46:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640882820000|2021-12-30 16:47:00|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640882830000|2021-12-30 16:47:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640882840000|2021-12-30 16:47:20|972.4|967.4|972.5|967.5|972.6|967.6|972.4|967.4|3
1640882850000|2021-12-30 16:47:30|972.4|967.4|972.4|967.4|972.6|967.6|972.4|967.4|8
1640882860000|2021-12-30 16:47:40|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1640882870000|2021-12-30 16:47:50|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|2
1640882880000|2021-12-30 16:48:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640882890000|2021-12-30 16:48:10|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1640882900000|2021-12-30 16:48:20|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640882910000|2021-12-30 16:48:30|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640882920000|2021-12-30 16:48:40|972.5|967.5|972.7|967.7|972.7|967.7|972.5|967.5|3
1640882930000|2021-12-30 16:48:50|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640882940000|2021-12-30 16:49:00|972.4|967.4|972.2|967.2|972.5|967.5|972.2|967.2|5
1640882950000|2021-12-30 16:49:10|972|967|971.9|966.9|972|967|971.8|966.8|4
1640882960000|2021-12-30 16:49:20|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|3
1640882980000|2021-12-30 16:49:40|972.2|967.2|972.1|967.1|972.2|967.2|972|967|5
1640882990000|2021-12-30 16:49:50|972|967|972|967|972.1|967.1|972|967|3
1640883000000|2021-12-30 16:50:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640883010000|2021-12-30 16:50:10|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1640883020000|2021-12-30 16:50:20|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|2
1640883030000|2021-12-30 16:50:30|972|967|971.8|966.8|972|967|971.7|966.7|4
1640883040000|2021-12-30 16:50:40|971.6|966.6|971.7|966.7|971.8|966.8|971.6|966.6|9
1640883050000|2021-12-30 16:50:50|971.4|966.4|971.7|966.7|971.7|966.7|971.4|966.4|5
1640883060000|2021-12-30 16:51:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640883070000|2021-12-30 16:51:10|972|967|972|967|972|967|972|967|1
1640883080000|2021-12-30 16:51:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640883090000|2021-12-30 16:51:30|971.8|966.8|971.7|966.7|971.8|966.8|971.6|966.6|5
1640883100000|2021-12-30 16:51:40|971.8|966.8|971.6|966.6|971.8|966.8|971.5|966.5|11
1640883110000|2021-12-30 16:51:50|971.5|966.5|971.2|966.2|971.6|966.6|971.1|966.1|18
1640883120000|2021-12-30 16:52:00|971.3|966.3|971.4|966.4|971.4|966.4|971.2|966.2|22
1640883130000|2021-12-30 16:52:10|971.5|966.5|971.4|966.4|971.5|966.5|971.3|966.3|16
1640883140000|2021-12-30 16:52:20|971.6|966.6|971.7|966.7|971.9|966.9|971.5|966.5|9
1640883150000|2021-12-30 16:52:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640883160000|2021-12-30 16:52:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640883170000|2021-12-30 16:52:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640883180000|2021-12-30 16:53:00|971.9|966.9|972|967|972|967|971.9|966.9|2
1640883190000|2021-12-30 16:53:10|971.9|966.9|971.9|966.9|972|967|971.9|966.9|7
1640883200000|2021-12-30 16:53:20|972|967|972|967|972|967|971.9|966.9|7
1640883220000|2021-12-30 16:53:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640883240000|2021-12-30 16:54:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640883250000|2021-12-30 16:54:10|972|967|972|967|972|967|971.9|966.9|3
1640883270000|2021-12-30 16:54:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640883280000|2021-12-30 16:54:40|972|967|971.9|966.9|972|967|971.9|966.9|2
1640883290000|2021-12-30 16:54:50|972|967|972.4|967.4|972.4|967.4|972|967|3
1640883300000|2021-12-30 16:55:00|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640883310000|2021-12-30 16:55:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|2
1640883320000|2021-12-30 16:55:20|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|9
1640883330000|2021-12-30 16:55:30|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640883350000|2021-12-30 16:55:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640883360000|2021-12-30 16:56:00|972.8|967.8|972.7|967.7|972.9|967.9|972.6|967.6|6
1640883370000|2021-12-30 16:56:10|972.8|967.8|973.1|968.1|973.1|968.1|972.7|967.7|12
1640883380000|2021-12-30 16:56:20|973.2|968.2|973|968|973.2|968.2|973|968|6
1640883390000|2021-12-30 16:56:30|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640883400000|2021-12-30 16:56:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|2
1640883410000|2021-12-30 16:56:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|12
1640883420000|2021-12-30 16:57:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640883430000|2021-12-30 16:57:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640883450000|2021-12-30 16:57:30|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640883460000|2021-12-30 16:57:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|6
1640883470000|2021-12-30 16:57:50|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|2
1640883490000|2021-12-30 16:58:10|972.8|967.8|972.6|967.6|972.8|967.8|972.6|967.6|3
1640883500000|2021-12-30 16:58:20|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|6
1640883520000|2021-12-30 16:58:40|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640883530000|2021-12-30 16:58:50|972.9|967.9|972.9|967.9|972.9|967.9|972.9|967.9|1
1640883560000|2021-12-30 16:59:20|973|968|973.2|968.2|973.2|968.2|973|968|3
1640883570000|2021-12-30 16:59:30|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|9
1640883580000|2021-12-30 16:59:40|973.2|968.2|972.9|967.9|973.2|968.2|972.9|967.9|5
1640883590000|2021-12-30 16:59:50|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1640883600000|2021-12-30 17:00:00|972.9|967.9|973|968|973|968|972.8|967.8|8
1640883620000|2021-12-30 17:00:20|973.1|968.1|973.1|968.1|973.1|968.1|973|968|3
1640883630000|2021-12-30 17:00:30|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|8
1640883640000|2021-12-30 17:00:40|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640883660000|2021-12-30 17:01:00|973.2|968.2|973.2|968.2|973.3|968.3|973.2|968.2|3
1640883670000|2021-12-30 17:01:10|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|8
1640883680000|2021-12-30 17:01:20|973|968|972.9|967.9|973|968|972.9|967.9|2
1640883690000|2021-12-30 17:01:30|973|968|972.9|967.9|973|968|972.9|967.9|4
1640883700000|2021-12-30 17:01:40|972.8|967.8|972.9|967.9|972.9|967.9|972.8|967.8|4
1640883720000|2021-12-30 17:02:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640883730000|2021-12-30 17:02:10|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640883740000|2021-12-30 17:02:20|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|6
1640883750000|2021-12-30 17:02:30|973|968|973|968|973|968|973|968|1
1640883760000|2021-12-30 17:02:40|972.7|967.7|972.5|967.5|972.7|967.7|972.5|967.5|5
1640883770000|2021-12-30 17:02:50|972.6|967.6|972.6|967.6|972.6|967.6|972.5|967.5|11
1640883780000|2021-12-30 17:03:00|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|3
1640883800000|2021-12-30 17:03:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1640883820000|2021-12-30 17:03:40|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640883830000|2021-12-30 17:03:50|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|8
1640883840000|2021-12-30 17:04:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|6
1640883850000|2021-12-30 17:04:10|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640883860000|2021-12-30 17:04:20|972.7|967.7|972.4|967.4|972.7|967.7|972.4|967.4|4
1640883870000|2021-12-30 17:04:30|972.5|967.5|972.5|967.5|972.5|967.5|972.5|967.5|1
1640883900000|2021-12-30 17:05:00|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|6
1640883910000|2021-12-30 17:05:10|972.6|967.6|972.5|967.5|972.6|967.6|972.5|967.5|4
1640883940000|2021-12-30 17:05:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640883960000|2021-12-30 17:06:00|972.7|967.7|973.1|968.1|973.1|968.1|972.7|967.7|7
1640883970000|2021-12-30 17:06:10|973|968|973.1|968.1|973.1|968.1|973|968|2
1640883980000|2021-12-30 17:06:20|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1640883990000|2021-12-30 17:06:30|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|11
1640884000000|2021-12-30 17:06:40|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640884020000|2021-12-30 17:07:00|972.5|967.5|972|967|972.5|967.5|972|967|7
1640884030000|2021-12-30 17:07:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640884040000|2021-12-30 17:07:20|972.3|967.3|972.5|967.5|972.5|967.5|972.2|967.2|4
1640884060000|2021-12-30 17:07:40|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640884070000|2021-12-30 17:07:50|972.5|967.5|972.5|967.5|972.5|967.5|972.4|967.4|3
1640884080000|2021-12-30 17:08:00|972.2|967.2|972|967|972.2|967.2|972|967|3
1640884090000|2021-12-30 17:08:10|971.9|966.9|971.7|966.7|971.9|966.9|971.7|966.7|3
1640884100000|2021-12-30 17:08:20|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640884130000|2021-12-30 17:08:50|971.7|966.7|971.4|966.4|971.7|966.7|971.3|966.3|8
1640884140000|2021-12-30 17:09:00|971.5|966.5|971.4|966.4|971.7|966.7|971.4|966.4|6
1640884150000|2021-12-30 17:09:10|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640884160000|2021-12-30 17:09:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640884170000|2021-12-30 17:09:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|12
1640884190000|2021-12-30 17:09:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|6
1640884200000|2021-12-30 17:10:00|971.8|966.8|971.7|966.7|972|967|971.7|966.7|4
1640884210000|2021-12-30 17:10:10|971.4|966.4|971.6|966.6|971.6|966.6|971.4|966.4|2
1640884250000|2021-12-30 17:10:50|971.7|966.7|971.8|966.8|971.9|966.9|971.7|966.7|3
1640884260000|2021-12-30 17:11:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|4
1640884270000|2021-12-30 17:11:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640884280000|2021-12-30 17:11:20|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|2
1640884290000|2021-12-30 17:11:30|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640884300000|2021-12-30 17:11:40|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|4
1640884310000|2021-12-30 17:11:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|2
1640884320000|2021-12-30 17:12:00|972.4|967.4|972.2|967.2|972.4|967.4|972.2|967.2|2
1640884330000|2021-12-30 17:12:10|972.4|967.4|972.4|967.4|972.5|967.5|972.4|967.4|3
1640884360000|2021-12-30 17:12:40|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|3
1640884370000|2021-12-30 17:12:50|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1640884380000|2021-12-30 17:13:00|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640884390000|2021-12-30 17:13:10|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640884400000|2021-12-30 17:13:20|972|967|971.8|966.8|972|967|971.8|966.8|3
1640884410000|2021-12-30 17:13:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640884420000|2021-12-30 17:13:40|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|3
1640884440000|2021-12-30 17:14:00|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|3
1640884450000|2021-12-30 17:14:10|972|967|972.1|967.1|972.2|967.2|972|967|5
1640884470000|2021-12-30 17:14:30|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640884490000|2021-12-30 17:14:50|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|9
1640884500000|2021-12-30 17:15:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1640884520000|2021-12-30 17:15:20|972.5|967.5|972.4|967.4|972.5|967.5|972.4|967.4|4
1640884540000|2021-12-30 17:15:40|972.2|967.2|972|967|972.2|967.2|971.9|966.9|6
1640884550000|2021-12-30 17:15:50|971.9|966.9|971.9|966.9|972|967|971.9|966.9|3
1640884560000|2021-12-30 17:16:00|971.7|966.7|971.4|966.4|971.8|966.8|971.4|966.4|5
1640884570000|2021-12-30 17:16:10|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|9
1640884580000|2021-12-30 17:16:20|971.4|966.4|971.3|966.3|971.5|966.5|971.3|966.3|6
1640884590000|2021-12-30 17:16:30|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|4
1640884600000|2021-12-30 17:16:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640884610000|2021-12-30 17:16:50|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|6
1640884620000|2021-12-30 17:17:00|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|4
1640884630000|2021-12-30 17:17:10|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|3
1640884650000|2021-12-30 17:17:30|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|3
1640884660000|2021-12-30 17:17:40|972|967|971.7|966.7|972|967|971.7|966.7|2
1640884670000|2021-12-30 17:17:50|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|2
1640884680000|2021-12-30 17:18:00|971.7|966.7|971.4|966.4|971.7|966.7|971.4|966.4|3
1640884690000|2021-12-30 17:18:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|8
1640884700000|2021-12-30 17:18:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640884710000|2021-12-30 17:18:30|971.3|966.3|971.2|966.2|971.3|966.3|971.1|966.1|6
1640884720000|2021-12-30 17:18:40|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|9
1640884730000|2021-12-30 17:18:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640884740000|2021-12-30 17:19:00|971|966|971|966|971|966|971|966|1
1640884750000|2021-12-30 17:19:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|6
1640884760000|2021-12-30 17:19:20|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640884770000|2021-12-30 17:19:30|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|5
1640884780000|2021-12-30 17:19:40|971.2|966.2|971.1|966.1|971.2|966.2|971|966|12
1640884790000|2021-12-30 17:19:50|971|966|971.1|966.1|971.1|966.1|971|966|4
1640884800000|2021-12-30 17:20:00|971|966|971.1|966.1|971.1|966.1|971|966|2
1640884840000|2021-12-30 17:20:40|971|966|971|966|971|966|971|966|1
1640884850000|2021-12-30 17:20:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640884860000|2021-12-30 17:21:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640884890000|2021-12-30 17:21:30|971|966|971|966|971.1|966.1|971|966|5
1640884900000|2021-12-30 17:21:40|971.1|966.1|971.1|966.1|971.1|966.1|971|966|9
1640884910000|2021-12-30 17:21:50|971|966|971.1|966.1|971.1|966.1|971|966|10
1640884920000|2021-12-30 17:22:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1640884930000|2021-12-30 17:22:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640884940000|2021-12-30 17:22:20|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640884950000|2021-12-30 17:22:30|970.7|965.7|970.6|965.6|970.7|965.7|970.5|965.5|4
1640884960000|2021-12-30 17:22:40|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640884970000|2021-12-30 17:22:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1640884980000|2021-12-30 17:23:00|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|6
1640884990000|2021-12-30 17:23:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|6
1640885000000|2021-12-30 17:23:20|970.4|965.4|970.3|965.3|970.5|965.5|970.3|965.3|6
1640885030000|2021-12-30 17:23:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640885040000|2021-12-30 17:24:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640885050000|2021-12-30 17:24:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640885060000|2021-12-30 17:24:20|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640885070000|2021-12-30 17:24:30|970.2|965.2|970|965|970.2|965.2|970|965|3
1640885080000|2021-12-30 17:24:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640885110000|2021-12-30 17:25:10|969.6|964.6|969.7|964.7|969.8|964.8|969.6|964.6|4
1640885120000|2021-12-30 17:25:20|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|5
1640885130000|2021-12-30 17:25:30|970|965|970|965|970|965|969.9|964.9|3
1640885140000|2021-12-30 17:25:40|970.1|965.1|970|965|970.1|965.1|970|965|4
1640885150000|2021-12-30 17:25:50|970.1|965.1|970|965|970.1|965.1|970|965|4
1640885160000|2021-12-30 17:26:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640885170000|2021-12-30 17:26:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|6
1640885180000|2021-12-30 17:26:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640885190000|2021-12-30 17:26:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640885210000|2021-12-30 17:26:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640885220000|2021-12-30 17:27:00|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1640885240000|2021-12-30 17:27:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640885250000|2021-12-30 17:27:30|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|4
1640885260000|2021-12-30 17:27:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640885280000|2021-12-30 17:28:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640885300000|2021-12-30 17:28:20|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|6
1640885310000|2021-12-30 17:28:30|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640885330000|2021-12-30 17:28:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640885340000|2021-12-30 17:29:00|969.6|964.6|969.8|964.8|969.8|964.8|969.6|964.6|2
1640885350000|2021-12-30 17:29:10|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|3
1640885400000|2021-12-30 17:30:00|969.7|964.7|970|965|970|965|969.6|964.6|6
1640885410000|2021-12-30 17:30:10|969.9|964.9|970|965|970|965|969.9|964.9|2
1640885420000|2021-12-30 17:30:20|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1640885430000|2021-12-30 17:30:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640885440000|2021-12-30 17:30:40|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1640885450000|2021-12-30 17:30:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|20
1640885460000|2021-12-30 17:31:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|12
1640885470000|2021-12-30 17:31:10|970|965|970|965|970.1|965.1|970|965|5
1640885490000|2021-12-30 17:31:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1640885500000|2021-12-30 17:31:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640885510000|2021-12-30 17:31:50|970|965|969.9|964.9|970|965|969.8|964.8|5
1640885520000|2021-12-30 17:32:00|970|965|969.9|964.9|970|965|969.9|964.9|2
1640885530000|2021-12-30 17:32:10|969.7|964.7|969.7|964.7|969.7|964.7|969.5|964.5|4
1640885540000|2021-12-30 17:32:20|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|7
1640885550000|2021-12-30 17:32:30|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|4
1640885570000|2021-12-30 17:32:50|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|7
1640885580000|2021-12-30 17:33:00|970.1|965.1|969.8|964.8|970.1|965.1|969.8|964.8|4
1640885590000|2021-12-30 17:33:10|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1640885600000|2021-12-30 17:33:20|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640885610000|2021-12-30 17:33:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640885630000|2021-12-30 17:33:50|970.4|965.4|970.5|965.5|970.6|965.6|970.4|965.4|3
1640885640000|2021-12-30 17:34:00|970.3|965.3|970.1|965.1|970.3|965.3|969.9|964.9|8
1640885650000|2021-12-30 17:34:10|970|965|970|965|970|965|970|965|1
1640885670000|2021-12-30 17:34:30|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|9
1640885680000|2021-12-30 17:34:40|970|965|970.1|965.1|970.1|965.1|970|965|6
1640885700000|2021-12-30 17:35:00|970|965|970.2|965.2|970.2|965.2|970|965|3
1640885710000|2021-12-30 17:35:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640885720000|2021-12-30 17:35:20|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640885730000|2021-12-30 17:35:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640885740000|2021-12-30 17:35:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640885750000|2021-12-30 17:35:50|970.2|965.2|970.1|965.1|970.3|965.3|970|965|8
1640885770000|2021-12-30 17:36:10|970|965|970|965|970|965|970|965|1
1640885790000|2021-12-30 17:36:30|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|4
1640885800000|2021-12-30 17:36:40|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1640885810000|2021-12-30 17:36:50|970|965|970|965|970|965|970|965|1
1640885820000|2021-12-30 17:37:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640885830000|2021-12-30 17:37:10|969.8|964.8|969.6|964.6|969.8|964.8|969.6|964.6|4
1640885840000|2021-12-30 17:37:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640885850000|2021-12-30 17:37:30|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|9
1640885860000|2021-12-30 17:37:40|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1640885870000|2021-12-30 17:37:50|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1640885880000|2021-12-30 17:38:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|5
1640885890000|2021-12-30 17:38:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1640885900000|2021-12-30 17:38:20|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|2
1640885920000|2021-12-30 17:38:40|969.3|964.3|969.6|964.6|969.6|964.6|969.3|964.3|3
1640885930000|2021-12-30 17:38:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640885940000|2021-12-30 17:39:00|969.9|964.9|969.5|964.5|969.9|964.9|969.5|964.5|4
1640885950000|2021-12-30 17:39:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640885970000|2021-12-30 17:39:30|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|5
1640885990000|2021-12-30 17:39:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640886010000|2021-12-30 17:40:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640886030000|2021-12-30 17:40:30|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640886060000|2021-12-30 17:41:00|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|8
1640886070000|2021-12-30 17:41:10|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|3
1640886080000|2021-12-30 17:41:20|970.4|965.4|969.9|964.9|970.4|965.4|969.9|964.9|3
1640886090000|2021-12-30 17:41:30|970|965|970|965|970|965|970|965|1
1640886110000|2021-12-30 17:41:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640886120000|2021-12-30 17:42:00|970.2|965.2|970|965|970.2|965.2|970|965|8
1640886130000|2021-12-30 17:42:10|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|3
1640886140000|2021-12-30 17:42:20|970.4|965.4|970.6|965.6|970.7|965.7|970.4|965.4|6
1640886150000|2021-12-30 17:42:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1640886160000|2021-12-30 17:42:40|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|4
1640886180000|2021-12-30 17:43:00|969.9|964.9|969.7|964.7|969.9|964.9|969.6|964.6|6
1640886200000|2021-12-30 17:43:20|970|965|970.4|965.4|970.5|965.5|970|965|5
1640886210000|2021-12-30 17:43:30|970.5|965.5|970|965|970.5|965.5|970|965|8
1640886220000|2021-12-30 17:43:40|970.1|965.1|970|965|970.1|965.1|970|965|4
1640886230000|2021-12-30 17:43:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640886240000|2021-12-30 17:44:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640886270000|2021-12-30 17:44:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640886290000|2021-12-30 17:44:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1640886300000|2021-12-30 17:45:00|970.1|965.1|970|965|970.1|965.1|970|965|10
1640886330000|2021-12-30 17:45:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640886350000|2021-12-30 17:45:50|970|965|970|965|970|965|969.9|964.9|5
1640886360000|2021-12-30 17:46:00|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|4
1640886380000|2021-12-30 17:46:20|969.8|964.8|969.7|964.7|969.8|964.8|969.6|964.6|4
1640886390000|2021-12-30 17:46:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640886400000|2021-12-30 17:46:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640886420000|2021-12-30 17:47:00|969.9|964.9|969.8|964.8|970|965|969.6|964.6|8
1640886430000|2021-12-30 17:47:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640886450000|2021-12-30 17:47:30|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|2
1640886460000|2021-12-30 17:47:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640886470000|2021-12-30 17:47:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640886500000|2021-12-30 17:48:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640886520000|2021-12-30 17:48:40|970.1|965.1|970|965|970.1|965.1|970|965|2
1640886530000|2021-12-30 17:48:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640886540000|2021-12-30 17:49:00|970|965|970.1|965.1|970.1|965.1|970|965|2
1640886550000|2021-12-30 17:49:10|970|965|970.1|965.1|970.1|965.1|970|965|2
1640886560000|2021-12-30 17:49:20|970|965|969.9|964.9|970|965|969.9|964.9|2
1640886600000|2021-12-30 17:50:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640886610000|2021-12-30 17:50:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640886620000|2021-12-30 17:50:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640886650000|2021-12-30 17:50:50|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1640886660000|2021-12-30 17:51:00|970|965|969.9|964.9|970.2|965.2|969.8|964.8|7
1640886670000|2021-12-30 17:51:10|970.2|965.2|969.9|964.9|970.2|965.2|969.9|964.9|9
1640886680000|2021-12-30 17:51:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640886690000|2021-12-30 17:51:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640886700000|2021-12-30 17:51:40|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640886710000|2021-12-30 17:51:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640886730000|2021-12-30 17:52:10|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|6
1640886740000|2021-12-30 17:52:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640886760000|2021-12-30 17:52:40|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640886770000|2021-12-30 17:52:50|970|965|970|965|970|965|969.9|964.9|5
1640886780000|2021-12-30 17:53:00|969.9|964.9|970.1|965.1|970.4|965.4|969.9|964.9|7
1640886840000|2021-12-30 17:54:00|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|4
1640886850000|2021-12-30 17:54:10|970|965|969.8|964.8|970|965|969.8|964.8|2
1640886860000|2021-12-30 17:54:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640886870000|2021-12-30 17:54:30|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|6
1640886880000|2021-12-30 17:54:40|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|5
1640886890000|2021-12-30 17:54:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1640886900000|2021-12-30 17:55:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640886910000|2021-12-30 17:55:10|969.9|964.9|970.1|965.1|970.2|965.2|969.9|964.9|4
1640886920000|2021-12-30 17:55:20|970.2|965.2|970.5|965.5|970.6|965.6|970.1|965.1|7
1640886930000|2021-12-30 17:55:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640886940000|2021-12-30 17:55:40|970.6|965.6|970.3|965.3|970.6|965.6|970.3|965.3|3
1640886950000|2021-12-30 17:55:50|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640886960000|2021-12-30 17:56:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1640886970000|2021-12-30 17:56:10|970.4|965.4|970.5|965.5|970.6|965.6|970.4|965.4|6
1640886980000|2021-12-30 17:56:20|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640886990000|2021-12-30 17:56:30|970.6|965.6|970.7|965.7|970.7|965.7|970.5|965.5|4
1640887000000|2021-12-30 17:56:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640887010000|2021-12-30 17:56:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640887020000|2021-12-30 17:57:00|970.6|965.6|970.7|965.7|970.8|965.8|970.6|965.6|6
1640887050000|2021-12-30 17:57:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1640887060000|2021-12-30 17:57:40|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1640887070000|2021-12-30 17:57:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640887080000|2021-12-30 17:58:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1640887090000|2021-12-30 17:58:10|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|5
1640887100000|2021-12-30 17:58:20|970.9|965.9|971.2|966.2|971.2|966.2|970.9|965.9|17
1640887110000|2021-12-30 17:58:30|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|3
1640887120000|2021-12-30 17:58:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640887130000|2021-12-30 17:58:50|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640887140000|2021-12-30 17:59:00|971.2|966.2|971.3|966.3|971.4|966.4|971.1|966.1|8
1640887150000|2021-12-30 17:59:10|971.4|966.4|971.2|966.2|971.5|966.5|971.2|966.2|5
1640887160000|2021-12-30 17:59:20|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|4
1640887180000|2021-12-30 17:59:40|970.7|965.7|971|966|971|966|970.5|965.5|9
1640887190000|2021-12-30 17:59:50|971.1|966.1|970.7|965.7|971.2|966.2|970.7|965.7|6
1640887200000|2021-12-30 18:00:00|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|12
1640887210000|2021-12-30 18:00:10|970.5|965.5|970.3|965.3|970.5|965.5|970.1|965.1|4
1640887220000|2021-12-30 18:00:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|5
1640887230000|2021-12-30 18:00:30|970.3|965.3|970.7|965.7|970.7|965.7|970.2|965.2|14
1640887240000|2021-12-30 18:00:40|970.8|965.8|971|966|971|966|970.8|965.8|3
1640887250000|2021-12-30 18:00:50|971.1|966.1|971.2|966.2|971.4|966.4|971.1|966.1|9
1640887260000|2021-12-30 18:01:00|971.1|966.1|970.7|965.7|971.1|966.1|970.7|965.7|5
1640887270000|2021-12-30 18:01:10|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640887280000|2021-12-30 18:01:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|4
1640887290000|2021-12-30 18:01:30|971|966|971|966|971.1|966.1|970.9|965.9|7
1640887300000|2021-12-30 18:01:40|971.1|966.1|970.9|965.9|971.2|966.2|970.9|965.9|5
1640887310000|2021-12-30 18:01:50|971|966|971|966|971|966|971|966|1
1640887340000|2021-12-30 18:02:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|5
1640887350000|2021-12-30 18:02:30|971.1|966.1|971|966|971.1|966.1|971|966|4
1640887360000|2021-12-30 18:02:40|971.1|966.1|971.3|966.3|971.3|966.3|971|966|7
1640887370000|2021-12-30 18:02:50|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|4
1640887380000|2021-12-30 18:03:00|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|3
1640887390000|2021-12-30 18:03:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640887400000|2021-12-30 18:03:20|971.6|966.6|970.8|965.8|971.6|966.6|970.7|965.7|8
1640887410000|2021-12-30 18:03:30|970.6|965.6|970.1|965.1|970.6|965.6|970.1|965.1|15
1640887420000|2021-12-30 18:03:40|970.2|965.2|969.4|964.4|970.2|965.2|969.4|964.4|10
1640887430000|2021-12-30 18:03:50|969.2|964.2|969.1|964.1|969.3|964.3|968.9|963.9|20
1640887440000|2021-12-30 18:04:00|969.2|964.2|969.1|964.1|969.6|964.6|969|964|19
1640887450000|2021-12-30 18:04:10|969|964|968.9|963.9|969.5|964.5|968.9|963.9|14
1640887460000|2021-12-30 18:04:20|968.8|963.8|969.1|964.1|969.2|964.2|968.7|963.7|10
1640887470000|2021-12-30 18:04:30|969|964|968.9|963.9|969|964|968.7|963.7|16
1640887480000|2021-12-30 18:04:40|968.8|963.8|968.8|963.8|969|964|968.8|963.8|11
1640887490000|2021-12-30 18:04:50|968.7|963.7|968.4|963.4|968.9|963.9|968.4|963.4|13
1640887500000|2021-12-30 18:05:00|968.5|963.5|968.7|963.7|969.1|964.1|968.2|963.2|13
1640887510000|2021-12-30 18:05:10|968.8|963.8|968.6|963.6|968.8|963.8|968.4|963.4|13
1640887520000|2021-12-30 18:05:20|968.5|963.5|968.5|963.5|968.6|963.6|967.9|962.9|14
1640887530000|2021-12-30 18:05:30|968.4|963.4|968.2|963.2|968.5|963.5|968|963|6
1640887550000|2021-12-30 18:05:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640887560000|2021-12-30 18:06:00|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640887600000|2021-12-30 18:06:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640887610000|2021-12-30 18:06:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640887620000|2021-12-30 18:07:00|968.2|963.2|968.4|963.4|968.4|963.4|968|963|8
1640887630000|2021-12-30 18:07:10|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|7
1640887640000|2021-12-30 18:07:20|968.6|963.6|968.9|963.9|968.9|963.9|968.6|963.6|5
1640887650000|2021-12-30 18:07:30|969|964|969|964|969|964|969|964|1
1640887660000|2021-12-30 18:07:40|969.1|964.1|969|964|969.1|964.1|969|964|4
1640887680000|2021-12-30 18:08:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640887690000|2021-12-30 18:08:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640887700000|2021-12-30 18:08:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1640887710000|2021-12-30 18:08:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640887720000|2021-12-30 18:08:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640887740000|2021-12-30 18:09:00|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|4
1640887750000|2021-12-30 18:09:10|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640887760000|2021-12-30 18:09:20|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1640887770000|2021-12-30 18:09:30|969.3|964.3|969.6|964.6|969.6|964.6|969.3|964.3|13
1640887780000|2021-12-30 18:09:40|969.5|964.5|969.2|964.2|969.5|964.5|969.2|964.2|4
1640887790000|2021-12-30 18:09:50|969.4|964.4|969.4|964.4|969.6|964.6|969.3|964.3|5
1640887800000|2021-12-30 18:10:00|969.3|964.3|969|964|969.3|964.3|969|964|7
1640887810000|2021-12-30 18:10:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640887850000|2021-12-30 18:10:50|969|964|969|964|969.1|964.1|969|964|3
1640887860000|2021-12-30 18:11:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640887880000|2021-12-30 18:11:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640887900000|2021-12-30 18:11:40|968.9|963.9|968.9|963.9|969|964|968.8|963.8|6
1640887910000|2021-12-30 18:11:50|969|964|969|964|969|964|968.9|963.9|3
1640887920000|2021-12-30 18:12:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1640887940000|2021-12-30 18:12:20|968.9|963.9|968.9|963.9|969|964|968.9|963.9|7
1640887950000|2021-12-30 18:12:30|969|964|969|964|969|964|969|964|1
1640887960000|2021-12-30 18:12:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640887970000|2021-12-30 18:12:50|969|964|969|964|969|964|968.9|963.9|7
1640887980000|2021-12-30 18:13:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1640887990000|2021-12-30 18:13:10|969|964|969|964|969|964|968.9|963.9|7
1640888000000|2021-12-30 18:13:20|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1640888010000|2021-12-30 18:13:30|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640888020000|2021-12-30 18:13:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640888030000|2021-12-30 18:13:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640888040000|2021-12-30 18:14:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1640888050000|2021-12-30 18:14:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640888070000|2021-12-30 18:14:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640888080000|2021-12-30 18:14:40|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|7
1640888090000|2021-12-30 18:14:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640888100000|2021-12-30 18:15:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1640888120000|2021-12-30 18:15:20|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|8
1640888130000|2021-12-30 18:15:30|968|963|967.7|962.7|968|963|967.7|962.7|4
1640888140000|2021-12-30 18:15:40|967.6|962.6|967.7|962.7|967.8|962.8|967.6|962.6|3
1640888160000|2021-12-30 18:16:00|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|5
1640888170000|2021-12-30 18:16:10|967.7|962.7|967.8|962.8|967.8|962.8|967.6|962.6|4
1640888180000|2021-12-30 18:16:20|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640888190000|2021-12-30 18:16:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640888200000|2021-12-30 18:16:40|968|963|968|963|968|963|968|963|1
1640888210000|2021-12-30 18:16:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640888220000|2021-12-30 18:17:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640888260000|2021-12-30 18:17:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640888270000|2021-12-30 18:17:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640888280000|2021-12-30 18:18:00|968|963|967.9|962.9|968|963|967.9|962.9|2
1640888290000|2021-12-30 18:18:10|968|963|968.1|963.1|968.1|963.1|967.9|962.9|6
1640888300000|2021-12-30 18:18:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640888330000|2021-12-30 18:18:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640888390000|2021-12-30 18:19:50|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|4
1640888400000|2021-12-30 18:20:00|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|4
1640888410000|2021-12-30 18:20:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640888420000|2021-12-30 18:20:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640888440000|2021-12-30 18:20:40|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640888480000|2021-12-30 18:21:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|6
1640888490000|2021-12-30 18:21:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640888500000|2021-12-30 18:21:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640888510000|2021-12-30 18:21:50|967.7|962.7|967.5|962.5|967.7|962.7|967.5|962.5|3
1640888520000|2021-12-30 18:22:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640888530000|2021-12-30 18:22:10|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640888540000|2021-12-30 18:22:20|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640888550000|2021-12-30 18:22:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640888580000|2021-12-30 18:23:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640888590000|2021-12-30 18:23:10|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|11
1640888600000|2021-12-30 18:23:20|967.7|962.7|967.8|962.8|967.8|962.8|967.6|962.6|4
1640888620000|2021-12-30 18:23:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640888630000|2021-12-30 18:23:50|967.9|962.9|968.3|963.3|968.3|963.3|967.9|962.9|4
1640888640000|2021-12-30 18:24:00|968.4|963.4|968.5|963.5|968.5|963.5|968.1|963.1|9
1640888670000|2021-12-30 18:24:30|968.6|963.6|968.2|963.2|968.6|963.6|968.1|963.1|8
1640888680000|2021-12-30 18:24:40|968.1|963.1|968.1|963.1|968.1|963.1|968|963|9
1640888690000|2021-12-30 18:24:50|968|963|967.9|962.9|968|963|967.9|962.9|2
1640888700000|2021-12-30 18:25:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640888710000|2021-12-30 18:25:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640888720000|2021-12-30 18:25:20|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1640888730000|2021-12-30 18:25:30|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|7
1640888750000|2021-12-30 18:25:50|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640888760000|2021-12-30 18:26:00|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|5
1640888770000|2021-12-30 18:26:10|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|4
1640888800000|2021-12-30 18:26:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640888810000|2021-12-30 18:26:50|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1640888820000|2021-12-30 18:27:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640888900000|2021-12-30 18:28:20|967.4|962.4|967.3|962.3|967.4|962.4|967.2|962.2|4
1640888910000|2021-12-30 18:28:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640888920000|2021-12-30 18:28:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640888930000|2021-12-30 18:28:50|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640888940000|2021-12-30 18:29:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640888950000|2021-12-30 18:29:10|967.6|962.6|967.4|962.4|967.7|962.7|967.3|962.3|16
1640888960000|2021-12-30 18:29:20|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|6
1640888970000|2021-12-30 18:29:30|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|4
1640888980000|2021-12-30 18:29:40|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1640888990000|2021-12-30 18:29:50|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640889000000|2021-12-30 18:30:00|967.2|962.2|966.9|961.9|967.2|962.2|966.9|961.9|2
1640889010000|2021-12-30 18:30:10|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1640889020000|2021-12-30 18:30:20|967|962|967|962|967|962|967|962|1
1640889030000|2021-12-30 18:30:30|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|2
1640889040000|2021-12-30 18:30:40|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640889050000|2021-12-30 18:30:50|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640889060000|2021-12-30 18:31:00|967.5|962.5|967.6|962.6|967.6|962.6|967.4|962.4|7
1640889070000|2021-12-30 18:31:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640889090000|2021-12-30 18:31:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|6
1640889100000|2021-12-30 18:31:40|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|5
1640889110000|2021-12-30 18:31:50|967.6|962.6|967.6|962.6|967.6|962.6|967.5|962.5|3
1640889120000|2021-12-30 18:32:00|967.8|962.8|967.9|962.9|967.9|962.9|967.7|962.7|8
1640889140000|2021-12-30 18:32:20|968|963|968|963|968|963|968|963|1
1640889150000|2021-12-30 18:32:30|968.1|963.1|968|963|968.1|963.1|968|963|8
1640889160000|2021-12-30 18:32:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640889170000|2021-12-30 18:32:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640889190000|2021-12-30 18:33:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640889220000|2021-12-30 18:33:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640889230000|2021-12-30 18:33:50|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|3
1640889240000|2021-12-30 18:34:00|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|3
1640889250000|2021-12-30 18:34:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|8
1640889270000|2021-12-30 18:34:30|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640889280000|2021-12-30 18:34:40|968|963|968.2|963.2|968.2|963.2|968|963|3
1640889290000|2021-12-30 18:34:50|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|6
1640889300000|2021-12-30 18:35:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640889310000|2021-12-30 18:35:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640889330000|2021-12-30 18:35:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640889360000|2021-12-30 18:36:00|968|963|967.8|962.8|968|963|967.8|962.8|3
1640889370000|2021-12-30 18:36:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640889410000|2021-12-30 18:36:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640889430000|2021-12-30 18:37:10|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|12
1640889440000|2021-12-30 18:37:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1640889450000|2021-12-30 18:37:30|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640889490000|2021-12-30 18:38:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640889510000|2021-12-30 18:38:30|968|963|968.1|963.1|968.1|963.1|968|963|2
1640889540000|2021-12-30 18:39:00|968|963|968|963|968|963|968|963|1
1640889550000|2021-12-30 18:39:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640889610000|2021-12-30 18:40:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640889620000|2021-12-30 18:40:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640889630000|2021-12-30 18:40:30|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1640889670000|2021-12-30 18:41:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640889690000|2021-12-30 18:41:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640889700000|2021-12-30 18:41:40|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|6
1640889710000|2021-12-30 18:41:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640889720000|2021-12-30 18:42:00|968.1|963.1|967.8|962.8|968.1|963.1|967.8|962.8|9
1640889750000|2021-12-30 18:42:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640889760000|2021-12-30 18:42:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640889780000|2021-12-30 18:43:00|967.9|962.9|967.9|962.9|968|963|967.9|962.9|5
1640889790000|2021-12-30 18:43:10|968|963|968|963|968|963|967.9|962.9|7
1640889800000|2021-12-30 18:43:20|967.9|962.9|967.9|962.9|968|963|967.9|962.9|9
1640889820000|2021-12-30 18:43:40|968|963|967.9|962.9|968|963|967.9|962.9|6
1640889830000|2021-12-30 18:43:50|968|963|967.9|962.9|968|963|967.9|962.9|12
1640889840000|2021-12-30 18:44:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640889880000|2021-12-30 18:44:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640889890000|2021-12-30 18:44:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640889900000|2021-12-30 18:45:00|968|963|968|963|968|963|967.9|962.9|3
1640889910000|2021-12-30 18:45:10|967.9|962.9|968|963|968|963|967.9|962.9|4
1640889950000|2021-12-30 18:45:50|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1640889960000|2021-12-30 18:46:00|968|963|967.9|962.9|968|963|967.9|962.9|4
1640890000000|2021-12-30 18:46:40|968|963|968|963|968|963|968|963|1
1640890040000|2021-12-30 18:47:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640890050000|2021-12-30 18:47:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640890060000|2021-12-30 18:47:40|967.8|962.8|967.6|962.6|967.9|962.9|967.6|962.6|5
1640890200000|2021-12-30 18:50:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640890210000|2021-12-30 18:50:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640890250000|2021-12-30 18:50:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640890260000|2021-12-30 18:51:00|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|6
1640890290000|2021-12-30 18:51:30|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|2
1640890330000|2021-12-30 18:52:10|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640890350000|2021-12-30 18:52:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640890470000|2021-12-30 18:54:30|968|963|967.9|962.9|968|963|967.9|962.9|2
1640890520000|2021-12-30 18:55:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640890530000|2021-12-30 18:55:30|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|6
1640890540000|2021-12-30 18:55:40|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|4
1640890550000|2021-12-30 18:55:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640890560000|2021-12-30 18:56:00|967.8|962.8|967.9|962.9|968|963|967.8|962.8|10
1640890590000|2021-12-30 18:56:30|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640890600000|2021-12-30 18:56:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640890620000|2021-12-30 18:57:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640890650000|2021-12-30 18:57:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640890670000|2021-12-30 18:57:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640890680000|2021-12-30 18:58:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640890690000|2021-12-30 18:58:10|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|8
1640890700000|2021-12-30 18:58:20|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|6
1640890730000|2021-12-30 18:58:50|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|4
1640890740000|2021-12-30 18:59:00|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|6
1640890760000|2021-12-30 18:59:20|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|3
1640890770000|2021-12-30 18:59:30|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1640890780000|2021-12-30 18:59:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|12
1640890790000|2021-12-30 18:59:50|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|11
1640890800000|2021-12-30 19:00:00|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|18
1640890820000|2021-12-30 19:00:20|967.7|962.7|967.6|962.6|967.8|962.8|967.6|962.6|6
1640890850000|2021-12-30 19:00:50|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640890860000|2021-12-30 19:01:00|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1640890870000|2021-12-30 19:01:10|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1640890890000|2021-12-30 19:01:30|967|962|966.9|961.9|967|962|966.8|961.8|14
1640890910000|2021-12-30 19:01:50|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|6
1640890920000|2021-12-30 19:02:00|967|962|967.2|962.2|967.2|962.2|967|962|3
1640890930000|2021-12-30 19:02:10|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|5
1640890940000|2021-12-30 19:02:20|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640890950000|2021-12-30 19:02:30|967.3|962.3|967|962|967.3|962.3|967|962|3
1640890980000|2021-12-30 19:03:00|966.9|961.9|966.9|961.9|967|962|966.9|961.9|7
1640891000000|2021-12-30 19:03:20|967|962|967|962|967|962|966.9|961.9|3
1640891010000|2021-12-30 19:03:30|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1640891020000|2021-12-30 19:03:40|966.9|961.9|966.9|961.9|966.9|961.9|966.8|961.8|3
1640891040000|2021-12-30 19:04:00|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|8
1640891050000|2021-12-30 19:04:10|967|962|967|962|967|962|967|962|1
1640891060000|2021-12-30 19:04:20|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640891080000|2021-12-30 19:04:40|967|962|966.9|961.9|967|962|966.9|961.9|4
1640891090000|2021-12-30 19:04:50|967|962|967|962|967|962|967|962|1
1640891100000|2021-12-30 19:05:00|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640891110000|2021-12-30 19:05:10|967|962|966.9|961.9|967.1|962.1|966.9|961.9|4
1640891120000|2021-12-30 19:05:20|966.7|961.7|966.9|961.9|966.9|961.9|966.7|961.7|3
1640891150000|2021-12-30 19:05:50|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1640891170000|2021-12-30 19:06:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640891190000|2021-12-30 19:06:30|966.9|961.9|966.6|961.6|966.9|961.9|966.6|961.6|2
1640891210000|2021-12-30 19:06:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640891260000|2021-12-30 19:07:40|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|4
1640891290000|2021-12-30 19:08:10|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1640891320000|2021-12-30 19:08:40|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|6
1640891330000|2021-12-30 19:08:50|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|8
1640891340000|2021-12-30 19:09:00|966.7|961.7|966.6|961.6|966.7|961.7|966.5|961.5|7
1640891350000|2021-12-30 19:09:10|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|7
1640891360000|2021-12-30 19:09:20|966.6|961.6|966.7|961.7|966.7|961.7|966.5|961.5|16
1640891370000|2021-12-30 19:09:30|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|5
1640891380000|2021-12-30 19:09:40|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|18
1640891390000|2021-12-30 19:09:50|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640891400000|2021-12-30 19:10:00|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|15
1640891430000|2021-12-30 19:10:30|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|8
1640891440000|2021-12-30 19:10:40|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1640891450000|2021-12-30 19:10:50|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|5
1640891460000|2021-12-30 19:11:00|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640891480000|2021-12-30 19:11:20|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640891490000|2021-12-30 19:11:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640891510000|2021-12-30 19:11:50|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1640891520000|2021-12-30 19:12:00|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1640891540000|2021-12-30 19:12:20|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|2
1640891550000|2021-12-30 19:12:30|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1640891570000|2021-12-30 19:12:50|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|11
1640891580000|2021-12-30 19:13:00|967.2|962.2|967.2|962.2|967.2|962.2|967.1|962.1|3
1640891610000|2021-12-30 19:13:30|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640891630000|2021-12-30 19:13:50|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640891730000|2021-12-30 19:15:30|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|5
1640891760000|2021-12-30 19:16:00|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|10
1640891780000|2021-12-30 19:16:20|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|3
1640891820000|2021-12-30 19:17:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640891830000|2021-12-30 19:17:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640891880000|2021-12-30 19:18:00|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640891900000|2021-12-30 19:18:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640891910000|2021-12-30 19:18:30|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|2
1640891920000|2021-12-30 19:18:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640891930000|2021-12-30 19:18:50|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640891940000|2021-12-30 19:19:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640891950000|2021-12-30 19:19:10|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1640891960000|2021-12-30 19:19:20|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|3
1640891990000|2021-12-30 19:19:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640892000000|2021-12-30 19:20:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640892010000|2021-12-30 19:20:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640892060000|2021-12-30 19:21:00|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640892070000|2021-12-30 19:21:10|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|8
1640892110000|2021-12-30 19:21:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|8
1640892120000|2021-12-30 19:22:00|967.5|962.5|967.6|962.6|967.7|962.7|967.4|962.4|8
1640892130000|2021-12-30 19:22:10|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640892140000|2021-12-30 19:22:20|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640892160000|2021-12-30 19:22:40|967.3|962.3|967.3|962.3|967.4|962.4|967.3|962.3|5
1640892170000|2021-12-30 19:22:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|2
1640892210000|2021-12-30 19:23:30|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640892220000|2021-12-30 19:23:40|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|7
1640892230000|2021-12-30 19:23:50|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|7
1640892240000|2021-12-30 19:24:00|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|6
1640892300000|2021-12-30 19:25:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640892330000|2021-12-30 19:25:30|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|4
1640892340000|2021-12-30 19:25:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640892350000|2021-12-30 19:25:50|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640892360000|2021-12-30 19:26:00|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|7
1640892370000|2021-12-30 19:26:10|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640892380000|2021-12-30 19:26:20|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|5
1640892390000|2021-12-30 19:26:30|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|7
1640892400000|2021-12-30 19:26:40|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|8
1640892410000|2021-12-30 19:26:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640892430000|2021-12-30 19:27:10|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640892440000|2021-12-30 19:27:20|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|9
1640892460000|2021-12-30 19:27:40|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|8
1640892470000|2021-12-30 19:27:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640892480000|2021-12-30 19:28:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640892520000|2021-12-30 19:28:40|968|963|968|963|968|963|968|963|1
1640892540000|2021-12-30 19:29:00|967.9|962.9|968|963|968|963|967.9|962.9|4
1640892550000|2021-12-30 19:29:10|967.9|962.9|968|963|968|963|967.9|962.9|4
1640892560000|2021-12-30 19:29:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640892570000|2021-12-30 19:29:30|968|963|968.1|963.1|968.1|963.1|968|963|4
1640892580000|2021-12-30 19:29:40|968|963|968|963|968|963|968|963|1
1640892590000|2021-12-30 19:29:50|967.9|962.9|968|963|968|963|967.9|962.9|6
1640892600000|2021-12-30 19:30:00|968.1|963.1|968.1|963.1|968.1|963.1|968|963|5
1640892610000|2021-12-30 19:30:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|6
1640892620000|2021-12-30 19:30:20|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640892640000|2021-12-30 19:30:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640892650000|2021-12-30 19:30:50|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|6
1640892660000|2021-12-30 19:31:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|12
1640892670000|2021-12-30 19:31:10|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|5
1640892680000|2021-12-30 19:31:20|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1640892690000|2021-12-30 19:31:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|8
1640892700000|2021-12-30 19:31:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|10
1640892710000|2021-12-30 19:31:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|8
1640892720000|2021-12-30 19:32:00|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|6
1640892730000|2021-12-30 19:32:10|968.4|963.4|968.6|963.6|968.7|963.7|968.4|963.4|6
1640892740000|2021-12-30 19:32:20|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|3
1640892750000|2021-12-30 19:32:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|4
1640892760000|2021-12-30 19:32:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640892770000|2021-12-30 19:32:50|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|8
1640892780000|2021-12-30 19:33:00|968.4|963.4|968.3|963.3|968.5|963.5|968.3|963.3|4
1640892810000|2021-12-30 19:33:30|968.2|963.2|968.1|963.1|968.2|963.2|968|963|4
1640892820000|2021-12-30 19:33:40|968|963|967.9|962.9|968|963|967.9|962.9|8
1640892840000|2021-12-30 19:34:00|968|963|968.2|963.2|968.2|963.2|968|963|2
1640892860000|2021-12-30 19:34:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640892890000|2021-12-30 19:34:50|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|5
1640892900000|2021-12-30 19:35:00|968.2|963.2|967.9|962.9|968.2|963.2|967.9|962.9|11
1640892940000|2021-12-30 19:35:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640892950000|2021-12-30 19:35:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640892960000|2021-12-30 19:36:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640892980000|2021-12-30 19:36:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|4
1640893000000|2021-12-30 19:36:40|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|3
1640893010000|2021-12-30 19:36:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640893020000|2021-12-30 19:37:00|967.4|962.4|967.6|962.6|967.9|962.9|967.4|962.4|7
1640893030000|2021-12-30 19:37:10|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640893040000|2021-12-30 19:37:20|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|10
1640893060000|2021-12-30 19:37:40|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|3
1640893070000|2021-12-30 19:37:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640893080000|2021-12-30 19:38:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640893130000|2021-12-30 19:38:50|967.4|962.4|967.2|962.2|967.4|962.4|967.2|962.2|3
1640893140000|2021-12-30 19:39:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640893150000|2021-12-30 19:39:10|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640893160000|2021-12-30 19:39:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640893170000|2021-12-30 19:39:30|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640893180000|2021-12-30 19:39:40|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640893190000|2021-12-30 19:39:50|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|7
1640893200000|2021-12-30 19:40:00|967.5|962.5|967.3|962.3|967.5|962.5|967.2|962.2|4
1640893210000|2021-12-30 19:40:10|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1640893220000|2021-12-30 19:40:20|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1640893250000|2021-12-30 19:40:50|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1640893270000|2021-12-30 19:41:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640893290000|2021-12-30 19:41:30|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1640893310000|2021-12-30 19:41:50|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640893320000|2021-12-30 19:42:00|967.3|962.3|967.4|962.4|967.4|962.4|967.3|962.3|2
1640893350000|2021-12-30 19:42:30|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640893360000|2021-12-30 19:42:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640893430000|2021-12-30 19:43:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640893440000|2021-12-30 19:44:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640893500000|2021-12-30 19:45:00|968|963|968|963|968|963|968|963|1
1640893510000|2021-12-30 19:45:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1640893520000|2021-12-30 19:45:20|968.1|963.1|968|963|968.1|963.1|968|963|2
1640893530000|2021-12-30 19:45:30|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1640893540000|2021-12-30 19:45:40|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1640893550000|2021-12-30 19:45:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1640893560000|2021-12-30 19:46:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640893570000|2021-12-30 19:46:10|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|3
1640893590000|2021-12-30 19:46:30|968|963|967.9|962.9|968|963|967.9|962.9|4
1640893610000|2021-12-30 19:46:50|968|963|968|963|968|963|968|963|1
1640893690000|2021-12-30 19:48:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1640893700000|2021-12-30 19:48:20|968.1|963.1|968|963|968.1|963.1|968|963|2
1640893720000|2021-12-30 19:48:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640893730000|2021-12-30 19:48:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|8
1640893740000|2021-12-30 19:49:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640893750000|2021-12-30 19:49:10|968.1|963.1|968|963|968.2|963.2|968|963|10
1640893790000|2021-12-30 19:49:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1640893800000|2021-12-30 19:50:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640893840000|2021-12-30 19:50:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640893850000|2021-12-30 19:50:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640893860000|2021-12-30 19:51:00|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640893890000|2021-12-30 19:51:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640893900000|2021-12-30 19:51:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640893910000|2021-12-30 19:51:50|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640893930000|2021-12-30 19:52:10|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1640893950000|2021-12-30 19:52:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640893980000|2021-12-30 19:53:00|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640893990000|2021-12-30 19:53:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|16
1640894010000|2021-12-30 19:53:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640894030000|2021-12-30 19:53:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640894040000|2021-12-30 19:54:00|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640894060000|2021-12-30 19:54:20|968.4|963.4|968.5|963.5|968.6|963.6|968.4|963.4|4
1640894070000|2021-12-30 19:54:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640894080000|2021-12-30 19:54:40|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|6
1640894090000|2021-12-30 19:54:50|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|7
1640894100000|2021-12-30 19:55:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640894130000|2021-12-30 19:55:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640894150000|2021-12-30 19:55:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640894230000|2021-12-30 19:57:10|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1640894240000|2021-12-30 19:57:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640894270000|2021-12-30 19:57:50|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640894280000|2021-12-30 19:58:00|968.6|963.6|968.2|963.2|968.6|963.6|968.2|963.2|8
1640894290000|2021-12-30 19:58:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640894300000|2021-12-30 19:58:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640894310000|2021-12-30 19:58:30|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|15
1640894340000|2021-12-30 19:59:00|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|4
1640894350000|2021-12-30 19:59:10|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|6
1640894370000|2021-12-30 19:59:30|968.4|963.4|968.3|963.3|968.5|963.5|968.3|963.3|4
1640894380000|2021-12-30 19:59:40|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640894390000|2021-12-30 19:59:50|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640894400000|2021-12-30 20:00:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640894420000|2021-12-30 20:00:20|968|963|968.1|963.1|968.3|963.3|968|963|12
1640894430000|2021-12-30 20:00:30|968|963|968|963|968|963|968|963|1
1640894450000|2021-12-30 20:00:50|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|6
1640894460000|2021-12-30 20:01:00|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|7
1640894490000|2021-12-30 20:01:30|968|963|968|963|968.1|963.1|968|963|3
1640894520000|2021-12-30 20:02:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|10
1640894530000|2021-12-30 20:02:10|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640894540000|2021-12-30 20:02:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|8
1640894550000|2021-12-30 20:02:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|4
1640894560000|2021-12-30 20:02:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640894570000|2021-12-30 20:02:50|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640894580000|2021-12-30 20:03:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|8
1640894590000|2021-12-30 20:03:10|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1640894600000|2021-12-30 20:03:20|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|4
1640894610000|2021-12-30 20:03:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640894620000|2021-12-30 20:03:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640894640000|2021-12-30 20:04:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640894650000|2021-12-30 20:04:10|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|7
1640894660000|2021-12-30 20:04:20|968.4|963.4|968.3|963.3|968.5|963.5|968.3|963.3|16
1640894670000|2021-12-30 20:04:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640894680000|2021-12-30 20:04:40|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|9
1640894690000|2021-12-30 20:04:50|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|9
1640894730000|2021-12-30 20:05:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640894740000|2021-12-30 20:05:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640894760000|2021-12-30 20:06:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1640894780000|2021-12-30 20:06:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640894790000|2021-12-30 20:06:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640894800000|2021-12-30 20:06:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640894820000|2021-12-30 20:07:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640894830000|2021-12-30 20:07:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640894850000|2021-12-30 20:07:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640894860000|2021-12-30 20:07:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640894880000|2021-12-30 20:08:00|968.5|963.5|968.8|963.8|968.8|963.8|968.5|963.5|4
1640894900000|2021-12-30 20:08:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640894930000|2021-12-30 20:08:50|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640894940000|2021-12-30 20:09:00|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|3
1640894950000|2021-12-30 20:09:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640894960000|2021-12-30 20:09:20|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640894970000|2021-12-30 20:09:30|969|964|969|964|969|964|968.9|963.9|3
1640894980000|2021-12-30 20:09:40|968.9|963.9|969|964|969|964|968.9|963.9|4
1640894990000|2021-12-30 20:09:50|968.9|963.9|969|964|969|964|968.9|963.9|12
1640895000000|2021-12-30 20:10:00|968.9|963.9|969|964|969|964|968.9|963.9|6
1640895020000|2021-12-30 20:10:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640895030000|2021-12-30 20:10:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640895050000|2021-12-30 20:10:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640895060000|2021-12-30 20:11:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640895070000|2021-12-30 20:11:10|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|15
1640895080000|2021-12-30 20:11:20|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|9
1640895090000|2021-12-30 20:11:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|6
1640895100000|2021-12-30 20:11:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640895110000|2021-12-30 20:11:50|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1640895120000|2021-12-30 20:12:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|8
1640895140000|2021-12-30 20:12:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640895150000|2021-12-30 20:12:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640895160000|2021-12-30 20:12:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640895170000|2021-12-30 20:12:50|969|964|969|964|969|964|969|964|1
1640895180000|2021-12-30 20:13:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640895200000|2021-12-30 20:13:20|969|964|969|964|969.1|964.1|969|964|7
1640895220000|2021-12-30 20:13:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|9
1640895230000|2021-12-30 20:13:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1640895260000|2021-12-30 20:14:20|969|964|969|964|969|964|969|964|1
1640895280000|2021-12-30 20:14:40|969.1|964.1|969|964|969.1|964.1|969|964|2
1640895290000|2021-12-30 20:14:50|969.1|964.1|969|964|969.1|964.1|969|964|6
1640895300000|2021-12-30 20:15:00|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640895310000|2021-12-30 20:15:10|969|964|969.1|964.1|969.1|964.1|969|964|4
1640895320000|2021-12-30 20:15:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1640895330000|2021-12-30 20:15:30|969|964|969|964|969|964|969|964|1
1640895360000|2021-12-30 20:16:00|969.1|964.1|969.1|964.1|969.1|964.1|969|964|7
1640895370000|2021-12-30 20:16:10|969|964|969|964|969.1|964.1|969|964|13
1640895380000|2021-12-30 20:16:20|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640895390000|2021-12-30 20:16:30|969|964|969|964|969|964|969|964|1
1640895420000|2021-12-30 20:17:00|969.1|964.1|969.1|964.1|969.1|964.1|969|964|11
1640895430000|2021-12-30 20:17:10|969|964|969|964|969.1|964.1|969|964|5
1640895470000|2021-12-30 20:17:50|969.1|964.1|969|964|969.1|964.1|969|964|2
1640895480000|2021-12-30 20:18:00|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|2
1640895490000|2021-12-30 20:18:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640895500000|2021-12-30 20:18:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1640895510000|2021-12-30 20:18:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1640895520000|2021-12-30 20:18:40|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1640895530000|2021-12-30 20:18:50|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640895550000|2021-12-30 20:19:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640895570000|2021-12-30 20:19:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640895580000|2021-12-30 20:19:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640895600000|2021-12-30 20:20:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640895620000|2021-12-30 20:20:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640895640000|2021-12-30 20:20:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640895650000|2021-12-30 20:20:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640895660000|2021-12-30 20:21:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1640895680000|2021-12-30 20:21:20|969.1|964.1|969|964|969.1|964.1|969|964|2
1640895690000|2021-12-30 20:21:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|9
1640895710000|2021-12-30 20:21:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640895720000|2021-12-30 20:22:00|969.1|964.1|969.2|964.2|969.2|964.2|969|964|10
1640895730000|2021-12-30 20:22:10|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1640895740000|2021-12-30 20:22:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640895750000|2021-12-30 20:22:30|969|964|969|964|969.1|964.1|969|964|5
1640895780000|2021-12-30 20:23:00|969.1|964.1|969|964|969.1|964.1|969|964|12
1640895790000|2021-12-30 20:23:10|969.1|964.1|969|964|969.1|964.1|969|964|2
1640895850000|2021-12-30 20:24:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640895860000|2021-12-30 20:24:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640895880000|2021-12-30 20:24:40|969|964|968.9|963.9|969|964|968.9|963.9|4
1640895890000|2021-12-30 20:24:50|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|11
1640895900000|2021-12-30 20:25:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640895910000|2021-12-30 20:25:10|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640895920000|2021-12-30 20:25:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640895930000|2021-12-30 20:25:30|969|964|969|964|969|964|968.9|963.9|5
1640895940000|2021-12-30 20:25:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640895950000|2021-12-30 20:25:50|969|964|969|964|969|964|969|964|1
1640895960000|2021-12-30 20:26:00|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640895970000|2021-12-30 20:26:10|969|964|969|964|969|964|969|964|1
1640896070000|2021-12-30 20:27:50|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1640896090000|2021-12-30 20:28:10|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|4
1640896100000|2021-12-30 20:28:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640896120000|2021-12-30 20:28:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640896130000|2021-12-30 20:28:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640896140000|2021-12-30 20:29:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640896200000|2021-12-30 20:30:00|968.8|963.8|969.1|964.1|969.1|964.1|968.8|963.8|8
1640896210000|2021-12-30 20:30:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640896220000|2021-12-30 20:30:20|969.1|964.1|969|964|969.1|964.1|969|964|10
1640896230000|2021-12-30 20:30:30|969.1|964.1|969|964|969.1|964.1|969|964|4
1640896240000|2021-12-30 20:30:40|969.1|964.1|969|964|969.1|964.1|969|964|2
1640896280000|2021-12-30 20:31:20|969.1|964.1|969|964|969.1|964.1|969|964|4
1640896320000|2021-12-30 20:32:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640896350000|2021-12-30 20:32:30|969|964|969|964|969|964|969|964|1
1640896470000|2021-12-30 20:34:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|9
1640896480000|2021-12-30 20:34:40|969|964|969.1|964.1|969.1|964.1|969|964|34
1640896490000|2021-12-30 20:34:50|969|964|969|964|969.1|964.1|969|964|25
1640896500000|2021-12-30 20:35:00|969.1|964.1|969.1|964.1|969.3|964.3|969|964|27
1640896510000|2021-12-30 20:35:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640896530000|2021-12-30 20:35:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640896540000|2021-12-30 20:35:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|16
1640896550000|2021-12-30 20:35:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|17
1640896580000|2021-12-30 20:36:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640896590000|2021-12-30 20:36:30|969.1|964.1|969|964|969.1|964.1|969|964|2
1640896600000|2021-12-30 20:36:40|968.9|963.9|969.2|964.2|969.2|964.2|968.9|963.9|5
1640896610000|2021-12-30 20:36:50|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|6
1640896630000|2021-12-30 20:37:10|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640896640000|2021-12-30 20:37:20|969.2|964.2|969.1|964.1|969.3|964.3|969|964|5
1640896650000|2021-12-30 20:37:30|969|964|969|964|969|964|969|964|1
1640896700000|2021-12-30 20:38:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640896730000|2021-12-30 20:38:50|969|964|969|964|969|964|969|964|1
1640896770000|2021-12-30 20:39:30|969.1|964.1|969|964|969.1|964.1|969|964|14
1640896780000|2021-12-30 20:39:40|969.1|964.1|969.2|964.2|969.2|964.2|968.9|963.9|8
1640896790000|2021-12-30 20:39:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640896830000|2021-12-30 20:40:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640896840000|2021-12-30 20:40:40|969|964|968.8|963.8|969.1|964.1|968.8|963.8|4
1640896850000|2021-12-30 20:40:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640896890000|2021-12-30 20:41:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640896900000|2021-12-30 20:41:40|968.7|963.7|968.7|963.7|968.8|963.8|968.7|963.7|5
1640896910000|2021-12-30 20:41:50|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|7
1640896920000|2021-12-30 20:42:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640896940000|2021-12-30 20:42:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640896950000|2021-12-30 20:42:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640896960000|2021-12-30 20:42:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640896970000|2021-12-30 20:42:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|9
1640896990000|2021-12-30 20:43:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640897000000|2021-12-30 20:43:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640897010000|2021-12-30 20:43:30|969|964|968.8|963.8|969|964|968.8|963.8|2
1640897020000|2021-12-30 20:43:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|10
1640897030000|2021-12-30 20:43:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640897100000|2021-12-30 20:45:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640897110000|2021-12-30 20:45:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640897120000|2021-12-30 20:45:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1640897140000|2021-12-30 20:45:40|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|9
1640897150000|2021-12-30 20:45:50|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1640897160000|2021-12-30 20:46:00|968.7|963.7|968.9|963.9|969|964|968.7|963.7|17
1640897170000|2021-12-30 20:46:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1640897180000|2021-12-30 20:46:20|969|964|969|964|969.1|964.1|968.9|963.9|9
1640897190000|2021-12-30 20:46:30|969.1|964.1|969|964|969.1|964.1|969|964|2
1640897200000|2021-12-30 20:46:40|969.1|964.1|969.2|964.2|969.2|964.2|969|964|8
1640897210000|2021-12-30 20:46:50|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|5
1640897220000|2021-12-30 20:47:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1640897240000|2021-12-30 20:47:20|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|14
1640897250000|2021-12-30 20:47:30|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|3
1640897260000|2021-12-30 20:47:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640897270000|2021-12-30 20:47:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640897280000|2021-12-30 20:48:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1640897290000|2021-12-30 20:48:10|969|964|969|964|969|964|969|964|1
1640897300000|2021-12-30 20:48:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640897310000|2021-12-30 20:48:30|969|964|969|964|969|964|969|964|1
1640897320000|2021-12-30 20:48:40|968.9|963.9|969|964|969|964|968.9|963.9|2
1640897340000|2021-12-30 20:49:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|13
1640897350000|2021-12-30 20:49:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|25
1640897360000|2021-12-30 20:49:20|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640897380000|2021-12-30 20:49:40|969|964|968.9|963.9|969|964|968.9|963.9|14
1640897390000|2021-12-30 20:49:50|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640897400000|2021-12-30 20:50:00|968.8|963.8|968.4|963.4|968.9|963.9|968.4|963.4|12
1640897410000|2021-12-30 20:50:10|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640897470000|2021-12-30 20:51:10|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640897480000|2021-12-30 20:51:20|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1640897490000|2021-12-30 20:51:30|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640897540000|2021-12-30 20:52:20|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|16
1640897560000|2021-12-30 20:52:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640897580000|2021-12-30 20:53:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|14
1640897590000|2021-12-30 20:53:10|968.3|963.3|968.3|963.3|968.4|963.4|968.2|963.2|6
1640897600000|2021-12-30 20:53:20|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|5
1640897610000|2021-12-30 20:53:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640897620000|2021-12-30 20:53:40|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1640897630000|2021-12-30 20:53:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640897640000|2021-12-30 20:54:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640897650000|2021-12-30 20:54:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640897670000|2021-12-30 20:54:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640897680000|2021-12-30 20:54:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640897690000|2021-12-30 20:54:50|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1640897700000|2021-12-30 20:55:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|17
1640897710000|2021-12-30 20:55:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|12
1640897730000|2021-12-30 20:55:30|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1640897750000|2021-12-30 20:55:50|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1640897760000|2021-12-30 20:56:00|968.3|963.3|968.2|963.2|968.4|963.4|968.2|963.2|9
1640897790000|2021-12-30 20:56:30|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|3
1640897800000|2021-12-30 20:56:40|968.2|963.2|967.9|962.9|968.2|963.2|967.9|962.9|6
1640897810000|2021-12-30 20:56:50|968|963|967.9|962.9|968|963|967.9|962.9|2
1640897820000|2021-12-30 20:57:00|968|963|968|963|968|963|968|963|1
1640897830000|2021-12-30 20:57:10|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640897850000|2021-12-30 20:57:30|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|5
1640897860000|2021-12-30 20:57:40|967.7|962.7|967.6|962.6|967.7|962.7|967.5|962.5|4
1640897870000|2021-12-30 20:57:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640897880000|2021-12-30 20:58:00|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640897890000|2021-12-30 20:58:10|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1640897900000|2021-12-30 20:58:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640897910000|2021-12-30 20:58:30|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1640897920000|2021-12-30 20:58:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|8
1640897930000|2021-12-30 20:58:50|967.9|962.9|967.9|962.9|968|963|967.9|962.9|13
1640897940000|2021-12-30 20:59:00|968|963|968.1|963.1|968.1|963.1|967.9|962.9|14
1640897950000|2021-12-30 20:59:10|968|963|968.1|963.1|968.1|963.1|968|963|10
1640897960000|2021-12-30 20:59:20|968|963|968|963|968|963|968|963|1
1640897970000|2021-12-30 20:59:30|968.1|963.1|968.2|963.2|968.3|963.3|968.1|963.1|10
1640897980000|2021-12-30 20:59:40|968.3|963.3|968.3|963.3|968.4|963.4|968.2|963.2|9
1640897990000|2021-12-30 20:59:50|968.2|963.2|968.1|963.1|968.4|963.4|968.1|963.1|14
1640898000000|2021-12-30 21:00:00|968.2|963.2|968.6|963.6|968.6|963.6|968.2|963.2|11
1640898010000|2021-12-30 21:00:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640898020000|2021-12-30 21:00:20|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1640898030000|2021-12-30 21:00:30|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|10
1640898050000|2021-12-30 21:00:50|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640898060000|2021-12-30 21:01:00|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640898070000|2021-12-30 21:01:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640898110000|2021-12-30 21:01:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640898120000|2021-12-30 21:02:00|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|5
1640898160000|2021-12-30 21:02:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640898170000|2021-12-30 21:02:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640898180000|2021-12-30 21:03:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640898190000|2021-12-30 21:03:10|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640898240000|2021-12-30 21:04:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640898270000|2021-12-30 21:04:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640898280000|2021-12-30 21:04:40|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1640898290000|2021-12-30 21:04:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640898310000|2021-12-30 21:05:10|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640898320000|2021-12-30 21:05:20|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640898360000|2021-12-30 21:06:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640898390000|2021-12-30 21:06:30|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|9
1640898400000|2021-12-30 21:06:40|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|3
1640898410000|2021-12-30 21:06:50|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|2
1640898460000|2021-12-30 21:07:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640898470000|2021-12-30 21:07:50|968.7|963.7|968.6|963.6|968.8|963.8|968.6|963.6|3
1640898510000|2021-12-30 21:08:30|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640898520000|2021-12-30 21:08:40|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|8
1640898530000|2021-12-30 21:08:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640898540000|2021-12-30 21:09:00|968.4|963.4|968.1|963.1|968.4|963.4|968.1|963.1|3
1640898560000|2021-12-30 21:09:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|6
1640898580000|2021-12-30 21:09:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640898590000|2021-12-30 21:09:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640898600000|2021-12-30 21:10:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|6
1640898620000|2021-12-30 21:10:20|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1640898630000|2021-12-30 21:10:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640898660000|2021-12-30 21:11:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640898740000|2021-12-30 21:12:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640898750000|2021-12-30 21:12:30|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1640898760000|2021-12-30 21:12:40|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640898770000|2021-12-30 21:12:50|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1640898780000|2021-12-30 21:13:00|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640898820000|2021-12-30 21:13:40|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640898830000|2021-12-30 21:13:50|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|4
1640898850000|2021-12-30 21:14:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640898870000|2021-12-30 21:14:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640898880000|2021-12-30 21:14:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640898900000|2021-12-30 21:15:00|968.1|963.1|967.8|962.8|968.1|963.1|967.7|962.7|5
1640898910000|2021-12-30 21:15:10|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640898930000|2021-12-30 21:15:30|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1640898950000|2021-12-30 21:15:50|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640898960000|2021-12-30 21:16:00|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640898970000|2021-12-30 21:16:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640899000000|2021-12-30 21:16:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640899020000|2021-12-30 21:17:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640899030000|2021-12-30 21:17:10|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1640899040000|2021-12-30 21:17:20|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640899050000|2021-12-30 21:17:30|967.6|962.6|967.7|962.7|967.7|962.7|967.5|962.5|6
1640899110000|2021-12-30 21:18:30|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640899120000|2021-12-30 21:18:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640899130000|2021-12-30 21:18:50|967.9|962.9|967.8|962.8|967.9|962.9|967.8|962.8|2
1640899150000|2021-12-30 21:19:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640899170000|2021-12-30 21:19:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640899210000|2021-12-30 21:20:10|968|963|968|963|968|963|968|963|1
1640899220000|2021-12-30 21:20:20|968.1|963.1|968|963|968.1|963.1|968|963|10
1640899240000|2021-12-30 21:20:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640899250000|2021-12-30 21:20:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640899270000|2021-12-30 21:21:10|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640899290000|2021-12-30 21:21:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640899300000|2021-12-30 21:21:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640899380000|2021-12-30 21:23:00|968|963|968.1|963.1|968.1|963.1|968|963|2
1640899390000|2021-12-30 21:23:10|968|963|968.1|963.1|968.1|963.1|968|963|2
1640899460000|2021-12-30 21:24:20|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1640899510000|2021-12-30 21:25:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640899520000|2021-12-30 21:25:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640899560000|2021-12-30 21:26:00|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1640899630000|2021-12-30 21:27:10|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640899640000|2021-12-30 21:27:20|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640899740000|2021-12-30 21:29:00|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1640899750000|2021-12-30 21:29:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1640899760000|2021-12-30 21:29:20|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|2
1640899800000|2021-12-30 21:30:00|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|5
1640899810000|2021-12-30 21:30:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640899840000|2021-12-30 21:30:40|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|8
1640899850000|2021-12-30 21:30:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640899870000|2021-12-30 21:31:10|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|6
1640899880000|2021-12-30 21:31:20|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|4
1640899930000|2021-12-30 21:32:10|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1640899940000|2021-12-30 21:32:20|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|7
1640899950000|2021-12-30 21:32:30|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1640899960000|2021-12-30 21:32:40|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|4
1640899970000|2021-12-30 21:32:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640899980000|2021-12-30 21:33:00|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|7
1640899990000|2021-12-30 21:33:10|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1640900040000|2021-12-30 21:34:00|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640900060000|2021-12-30 21:34:20|968|963|968|963|968|963|968|963|1
1640900090000|2021-12-30 21:34:50|968.1|963.1|968|963|968.1|963.1|968|963|2
1640900100000|2021-12-30 21:35:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1640900130000|2021-12-30 21:35:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640900150000|2021-12-30 21:35:50|968|963|968|963|968.1|963.1|968|963|3
1640900170000|2021-12-30 21:36:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1640900250000|2021-12-30 21:37:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640900280000|2021-12-30 21:38:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640900300000|2021-12-30 21:38:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640900320000|2021-12-30 21:38:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640900380000|2021-12-30 21:39:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640900410000|2021-12-30 21:40:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640900420000|2021-12-30 21:40:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640900430000|2021-12-30 21:40:30|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640900440000|2021-12-30 21:40:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640900460000|2021-12-30 21:41:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640900470000|2021-12-30 21:41:10|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640900480000|2021-12-30 21:41:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640900490000|2021-12-30 21:41:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640900500000|2021-12-30 21:41:40|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|7
1640900520000|2021-12-30 21:42:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640900530000|2021-12-30 21:42:10|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640900540000|2021-12-30 21:42:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640900550000|2021-12-30 21:42:30|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|3
1640900560000|2021-12-30 21:42:40|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1640900620000|2021-12-30 21:43:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640900690000|2021-12-30 21:44:50|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640900700000|2021-12-30 21:45:00|967.7|962.7|967.8|962.8|967.8|962.8|967.6|962.6|9
1640900730000|2021-12-30 21:45:30|967.7|962.7|967.8|962.8|967.9|962.9|967.7|962.7|4
1640900750000|2021-12-30 21:45:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640900760000|2021-12-30 21:46:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640900780000|2021-12-30 21:46:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1640900790000|2021-12-30 21:46:30|967.8|962.8|967.5|962.5|967.8|962.8|967.5|962.5|3
1640900820000|2021-12-30 21:47:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640900830000|2021-12-30 21:47:10|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640900850000|2021-12-30 21:47:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640900870000|2021-12-30 21:47:50|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640900940000|2021-12-30 21:49:00|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640900950000|2021-12-30 21:49:10|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|9
1640900960000|2021-12-30 21:49:20|967.3|962.3|967.5|962.5|967.5|962.5|967.3|962.3|2
1640900970000|2021-12-30 21:49:30|967.4|962.4|967.3|962.3|967.5|962.5|967.3|962.3|4
1640901000000|2021-12-30 21:50:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640901060000|2021-12-30 21:51:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640901100000|2021-12-30 21:51:40|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|2
1640901160000|2021-12-30 21:52:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640901170000|2021-12-30 21:52:50|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|6
1640901180000|2021-12-30 21:53:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640901190000|2021-12-30 21:53:10|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640901200000|2021-12-30 21:53:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640901210000|2021-12-30 21:53:30|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640901220000|2021-12-30 21:53:40|967.2|962.2|967.5|962.5|967.5|962.5|967.2|962.2|2
1640901250000|2021-12-30 21:54:10|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640901260000|2021-12-30 21:54:20|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|5
1640901270000|2021-12-30 21:54:30|967.5|962.5|967.5|962.5|967.5|962.5|967.4|962.4|7
1640901280000|2021-12-30 21:54:40|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640901300000|2021-12-30 21:55:00|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640901320000|2021-12-30 21:55:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1640901380000|2021-12-30 21:56:20|966.6|961.6|967.6|962.6|967.6|962.6|966.6|961.6|2
1640901400000|2021-12-30 21:56:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640901420000|2021-12-30 21:57:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640901430000|2021-12-30 21:57:10|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640901450000|2021-12-30 21:57:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640901460000|2021-12-30 21:57:40|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640901470000|2021-12-30 21:57:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640901480000|2021-12-30 21:58:00|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640901490000|2021-12-30 21:58:10|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|4
1640901520000|2021-12-30 21:58:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|4
1640901540000|2021-12-30 21:59:00|967.2|962.2|971.5|958.5|971.5|962.3|967.2|958.5|8
1640901550000|2021-12-30 21:59:10|971.6|958.4|972.1|957.9|972.1|958.4|971.6|957.9|13
1640901560000|2021-12-30 21:59:20|972.2|957.8|972.3|957.7|972.3|957.8|972.1|957.7|5
1640901570000|2021-12-30 21:59:30|972.4|957.6|972.5|957.4|972.5|957.6|972.4|957.4|5
1640901580000|2021-12-30 21:59:40|972.8|957.6|973.1|957.6|973.1|957.6|972.8|957.6|5
1640905230000|2021-12-30 23:00:30|969.6|960.2|969.4|960.2|969.6|960.3|969.4|960.2|5
1640905240000|2021-12-30 23:00:40|969.3||969.3||969.3||969.3||1
1640905260000|2021-12-30 23:01:00|969.4|960.4|969.6|960.6|969.6|960.6|969.4|960.4|3
1640905270000|2021-12-30 23:01:10|968.3|960.7|967.6|962.6|968.3|963.3|967.6|960.7|3
1640905300000|2021-12-30 23:01:40|968|963|968|963|968|963|967.9|962.9|3
1640905310000|2021-12-30 23:01:50|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640905320000|2021-12-30 23:02:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640905340000|2021-12-30 23:02:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640905350000|2021-12-30 23:02:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640905550000|2021-12-30 23:05:50|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|3
1640905560000|2021-12-30 23:06:00|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|2
1640905570000|2021-12-30 23:06:10|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|3
1640905580000|2021-12-30 23:06:20|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|2
1640905590000|2021-12-30 23:06:30|969.3|964.3|968.5|963.5|969.4|964.4|968.5|963.5|9
1640905600000|2021-12-30 23:06:40|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640905620000|2021-12-30 23:07:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640905630000|2021-12-30 23:07:10|969.1|964.1|968.8|963.8|969.1|964.1|968.8|963.8|4
1640905650000|2021-12-30 23:07:30|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640905660000|2021-12-30 23:07:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640905680000|2021-12-30 23:08:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640905690000|2021-12-30 23:08:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640905700000|2021-12-30 23:08:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640905720000|2021-12-30 23:08:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640905730000|2021-12-30 23:08:50|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640905740000|2021-12-30 23:09:00|969|964|969|964|969|964|969|964|1
1640905750000|2021-12-30 23:09:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640905790000|2021-12-30 23:09:50|969|964|969|964|969|964|969|964|1
1640905800000|2021-12-30 23:10:00|969.1|964.1|969|964|969.1|964.1|969|964|4
1640905830000|2021-12-30 23:10:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640905840000|2021-12-30 23:10:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640905870000|2021-12-30 23:11:10|969|964|969|964|969.1|964.1|969|964|3
1640905880000|2021-12-30 23:11:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640905910000|2021-12-30 23:11:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640905920000|2021-12-30 23:12:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640905930000|2021-12-30 23:12:10|969.8|964.8|969|964|969.8|964.8|969|964|4
1640905940000|2021-12-30 23:12:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1640905950000|2021-12-30 23:12:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640905980000|2021-12-30 23:13:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640905990000|2021-12-30 23:13:10|969.3|964.3|969.3|964.3|969.3|964.3|969.1|964.1|11
1640906000000|2021-12-30 23:13:20|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|3
1640906010000|2021-12-30 23:13:30|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|5
1640906040000|2021-12-30 23:14:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640906060000|2021-12-30 23:14:20|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|7
1640906080000|2021-12-30 23:14:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640906140000|2021-12-30 23:15:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640906160000|2021-12-30 23:16:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1640906170000|2021-12-30 23:16:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640906200000|2021-12-30 23:16:40|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|2
1640906210000|2021-12-30 23:16:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640906230000|2021-12-30 23:17:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640906240000|2021-12-30 23:17:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640906270000|2021-12-30 23:17:50|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640906290000|2021-12-30 23:18:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640906340000|2021-12-30 23:19:00|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|5
1640906350000|2021-12-30 23:19:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640906360000|2021-12-30 23:19:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640906370000|2021-12-30 23:19:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640906390000|2021-12-30 23:19:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640906400000|2021-12-30 23:20:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640906430000|2021-12-30 23:20:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640906440000|2021-12-30 23:20:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640906450000|2021-12-30 23:20:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640906470000|2021-12-30 23:21:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640906480000|2021-12-30 23:21:20|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1640906490000|2021-12-30 23:21:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640906520000|2021-12-30 23:22:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640906540000|2021-12-30 23:22:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640906570000|2021-12-30 23:22:50|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640906620000|2021-12-30 23:23:40|970|965|970|965|970|965|970|965|1
1640906640000|2021-12-30 23:24:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640906710000|2021-12-30 23:25:10|969.2|964.2|969.5|964.5|969.5|964.5|969.2|964.2|3
1640906720000|2021-12-30 23:25:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640906810000|2021-12-30 23:26:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640906920000|2021-12-30 23:28:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640906930000|2021-12-30 23:28:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640906970000|2021-12-30 23:29:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640906990000|2021-12-30 23:29:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640907000000|2021-12-30 23:30:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640907050000|2021-12-30 23:30:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1640907110000|2021-12-30 23:31:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640907120000|2021-12-30 23:32:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640907140000|2021-12-30 23:32:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640907160000|2021-12-30 23:32:40|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640907180000|2021-12-30 23:33:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640907190000|2021-12-30 23:33:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640907340000|2021-12-30 23:35:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640907380000|2021-12-30 23:36:20|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640907400000|2021-12-30 23:36:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640907490000|2021-12-30 23:38:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640907890000|2021-12-30 23:44:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640907970000|2021-12-30 23:46:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1640908010000|2021-12-30 23:46:50|969|964|969|964|969|964|969|964|1
1640908020000|2021-12-30 23:47:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640908030000|2021-12-30 23:47:10|969|964|969.1|964.1|969.1|964.1|969|964|2
1640908070000|2021-12-30 23:47:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1640908080000|2021-12-30 23:48:00|969|964|969|964|969|964|969|964|1
1640908120000|2021-12-30 23:48:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640908230000|2021-12-30 23:50:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640908250000|2021-12-30 23:50:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640908270000|2021-12-30 23:51:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640908500000|2021-12-30 23:55:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640908570000|2021-12-30 23:56:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640908610000|2021-12-30 23:56:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640908640000|2021-12-30 23:57:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640908650000|2021-12-30 23:57:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640908660000|2021-12-30 23:57:40|969|964|969.1|964.1|969.1|964.1|969|964|2
1640908670000|2021-12-30 23:57:50|969|964|969|964|969|964|969|964|1
1640908710000|2021-12-30 23:58:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640908720000|2021-12-30 23:58:40|969|964|969.1|964.1|969.1|964.1|969|964|2
1640908750000|2021-12-30 23:59:10|969|964|969.1|964.1|969.1|964.1|969|964|2
1640908770000|2021-12-30 23:59:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640908800000|2021-12-31 00:00:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|8
1640908810000|2021-12-31 00:00:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640908840000|2021-12-31 00:00:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640908930000|2021-12-31 00:02:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640908960000|2021-12-31 00:02:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640908980000|2021-12-31 00:03:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640908990000|2021-12-31 00:03:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640909020000|2021-12-31 00:03:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640909040000|2021-12-31 00:04:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640909150000|2021-12-31 00:05:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640909160000|2021-12-31 00:06:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640909180000|2021-12-31 00:06:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640909190000|2021-12-31 00:06:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640909200000|2021-12-31 00:06:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640909230000|2021-12-31 00:07:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640909340000|2021-12-31 00:09:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640909370000|2021-12-31 00:09:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640909430000|2021-12-31 00:10:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640909520000|2021-12-31 00:12:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640909550000|2021-12-31 00:12:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640909830000|2021-12-31 00:17:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|2
1640909850000|2021-12-31 00:17:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640909870000|2021-12-31 00:17:50|969.1|964.1|969|964|969.1|964.1|968.9|963.9|3
1640909880000|2021-12-31 00:18:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1640909900000|2021-12-31 00:18:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640909970000|2021-12-31 00:19:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640909980000|2021-12-31 00:19:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640910000000|2021-12-31 00:20:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640910050000|2021-12-31 00:20:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640910080000|2021-12-31 00:21:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640910120000|2021-12-31 00:22:00|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|11
1640910230000|2021-12-31 00:23:50|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640910240000|2021-12-31 00:24:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640910280000|2021-12-31 00:24:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|12
1640910290000|2021-12-31 00:24:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640910320000|2021-12-31 00:25:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640910370000|2021-12-31 00:26:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640910480000|2021-12-31 00:28:00|968.1|963.1|967.8|962.8|968.1|963.1|967.8|962.8|3
1640910490000|2021-12-31 00:28:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|4
1640910500000|2021-12-31 00:28:20|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1640910510000|2021-12-31 00:28:30|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|8
1640910520000|2021-12-31 00:28:40|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|4
1640910540000|2021-12-31 00:29:00|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640910600000|2021-12-31 00:30:00|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|6
1640910610000|2021-12-31 00:30:10|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640910620000|2021-12-31 00:30:20|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|4
1640910630000|2021-12-31 00:30:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640910640000|2021-12-31 00:30:40|967.4|962.4|967.4|962.4|967.5|962.5|967.4|962.4|3
1640910650000|2021-12-31 00:30:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640910680000|2021-12-31 00:31:20|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640910690000|2021-12-31 00:31:30|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|2
1640910720000|2021-12-31 00:32:00|967.7|962.7|967.6|962.6|967.7|962.7|967.6|962.6|8
1640910740000|2021-12-31 00:32:20|967.7|962.7|967.6|962.6|967.7|962.7|967.5|962.5|4
1640910820000|2021-12-31 00:33:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640910830000|2021-12-31 00:33:50|967.3|962.3|967.3|962.3|967.3|962.3|967.2|962.2|3
1640910840000|2021-12-31 00:34:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640910860000|2021-12-31 00:34:20|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|4
1640910880000|2021-12-31 00:34:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640910890000|2021-12-31 00:34:50|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640910900000|2021-12-31 00:35:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640910920000|2021-12-31 00:35:20|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640910930000|2021-12-31 00:35:30|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640910950000|2021-12-31 00:35:50|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640911000000|2021-12-31 00:36:40|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640911180000|2021-12-31 00:39:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640911310000|2021-12-31 00:41:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640911340000|2021-12-31 00:42:20|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|5
1640911350000|2021-12-31 00:42:30|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640911370000|2021-12-31 00:42:50|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640911380000|2021-12-31 00:43:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|6
1640911390000|2021-12-31 00:43:10|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640911400000|2021-12-31 00:43:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|6
1640911410000|2021-12-31 00:43:30|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|5
1640911420000|2021-12-31 00:43:40|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640911430000|2021-12-31 00:43:50|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|5
1640911440000|2021-12-31 00:44:00|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640911460000|2021-12-31 00:44:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1640911520000|2021-12-31 00:45:20|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1640911530000|2021-12-31 00:45:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640911600000|2021-12-31 00:46:40|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640911650000|2021-12-31 00:47:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640911660000|2021-12-31 00:47:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|4
1640911670000|2021-12-31 00:47:50|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640911720000|2021-12-31 00:48:40|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640911740000|2021-12-31 00:49:00|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640911800000|2021-12-31 00:50:00|968|963|968|963|968|963|968|963|1
1640911850000|2021-12-31 00:50:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640911990000|2021-12-31 00:53:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640912010000|2021-12-31 00:53:30|968|963|968|963|968|963|968|963|1
1640912020000|2021-12-31 00:53:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640912030000|2021-12-31 00:53:50|968|963|968|963|968.1|963.1|968|963|11
1640912040000|2021-12-31 00:54:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1640912080000|2021-12-31 00:54:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640912100000|2021-12-31 00:55:00|968|963|968|963|968|963|968|963|1
1640912110000|2021-12-31 00:55:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1640912120000|2021-12-31 00:55:20|967.9|962.9|967.8|962.8|968|963|967.8|962.8|3
1640912130000|2021-12-31 00:55:30|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640912150000|2021-12-31 00:55:50|968|963|968|963|968|963|967.9|962.9|3
1640912160000|2021-12-31 00:56:00|967.9|962.9|968|963|968|963|967.9|962.9|4
1640912180000|2021-12-31 00:56:20|967.9|962.9|967.9|962.9|967.9|962.9|967.9|962.9|1
1640912210000|2021-12-31 00:56:50|968|963|968|963|968|963|968|963|1
1640912260000|2021-12-31 00:57:40|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640912270000|2021-12-31 00:57:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1640912290000|2021-12-31 00:58:10|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640912360000|2021-12-31 00:59:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640912380000|2021-12-31 00:59:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640912400000|2021-12-31 01:00:00|968.4|963.4|968.5|963.5|968.5|963.5|968.3|963.3|10
1640912410000|2021-12-31 01:00:10|968.6|963.6|968.8|963.8|968.8|963.8|968.5|963.5|8
1640912420000|2021-12-31 01:00:20|968.9|963.9|969|964|969|964|968.8|963.8|10
1640912430000|2021-12-31 01:00:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640912440000|2021-12-31 01:00:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640912460000|2021-12-31 01:01:00|969.1|964.1|968.3|963.3|969.2|964.2|968.3|963.3|3
1640912470000|2021-12-31 01:01:10|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1640912480000|2021-12-31 01:01:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640912490000|2021-12-31 01:01:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640912500000|2021-12-31 01:01:40|968.8|963.8|968.9|963.9|968.9|963.9|968.7|963.7|3
1640912530000|2021-12-31 01:02:10|969|964|968.9|963.9|969|964|968.9|963.9|2
1640912540000|2021-12-31 01:02:20|969|964|968.9|963.9|969|964|968.9|963.9|2
1640912550000|2021-12-31 01:02:30|969|964|969|964|969.1|964.1|968.9|963.9|7
1640912560000|2021-12-31 01:02:40|969.1|964.1|969.2|964.2|969.2|964.2|969|964|4
1640912570000|2021-12-31 01:02:50|969.3|964.3|969.9|964.9|969.9|964.9|969.3|964.3|2
1640912580000|2021-12-31 01:03:00|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|8
1640912590000|2021-12-31 01:03:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1640912600000|2021-12-31 01:03:20|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1640912610000|2021-12-31 01:03:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640912630000|2021-12-31 01:03:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1640912650000|2021-12-31 01:04:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640912660000|2021-12-31 01:04:20|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|4
1640912680000|2021-12-31 01:04:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640912690000|2021-12-31 01:04:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640912700000|2021-12-31 01:05:00|969.3|964.3|969.5|964.5|969.5|964.5|969.2|964.2|4
1640912710000|2021-12-31 01:05:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640912720000|2021-12-31 01:05:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640912730000|2021-12-31 01:05:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640912740000|2021-12-31 01:05:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1640912750000|2021-12-31 01:05:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|7
1640912760000|2021-12-31 01:06:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640912770000|2021-12-31 01:06:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|9
1640912820000|2021-12-31 01:07:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640912830000|2021-12-31 01:07:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1640912840000|2021-12-31 01:07:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640912850000|2021-12-31 01:07:30|968.8|963.8|968.6|963.6|969|964|968.6|963.6|4
1640912860000|2021-12-31 01:07:40|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|4
1640912870000|2021-12-31 01:07:50|968.4|963.4|968.2|963.2|968.4|963.4|968.1|963.1|4
1640912880000|2021-12-31 01:08:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640912890000|2021-12-31 01:08:10|968|963|967.9|962.9|968.1|963.1|967.9|962.9|4
1640912900000|2021-12-31 01:08:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640912910000|2021-12-31 01:08:30|967.9|962.9|968.5|963.5|968.5|963.5|967.9|962.9|2
1640912920000|2021-12-31 01:08:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640912940000|2021-12-31 01:09:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640912950000|2021-12-31 01:09:10|969|964|969.4|964.4|969.4|964.4|969|964|4
1640912970000|2021-12-31 01:09:30|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|3
1640912990000|2021-12-31 01:09:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640913010000|2021-12-31 01:10:10|968.8|963.8|969.3|964.3|969.3|964.3|968.7|963.7|6
1640913020000|2021-12-31 01:10:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640913030000|2021-12-31 01:10:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640913040000|2021-12-31 01:10:40|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|3
1640913060000|2021-12-31 01:11:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640913070000|2021-12-31 01:11:10|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640913080000|2021-12-31 01:11:20|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|5
1640913100000|2021-12-31 01:11:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1640913110000|2021-12-31 01:11:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640913180000|2021-12-31 01:13:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640913230000|2021-12-31 01:13:50|969.1|964.1|969|964|969.1|964.1|969|964|12
1640913240000|2021-12-31 01:14:00|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640913250000|2021-12-31 01:14:10|969|964|969|964|969|964|969|964|1
1640913260000|2021-12-31 01:14:20|969.1|964.1|969|964|969.1|964.1|969|964|4
1640913280000|2021-12-31 01:14:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640913290000|2021-12-31 01:14:50|969|964|969|964|969.1|964.1|969|964|11
1640913300000|2021-12-31 01:15:00|969.1|964.1|969|964|969.1|964.1|969|964|14
1640913310000|2021-12-31 01:15:10|969.1|964.1|969.2|964.2|969.2|964.2|969|964|6
1640913340000|2021-12-31 01:15:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640913350000|2021-12-31 01:15:50|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640913360000|2021-12-31 01:16:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640913380000|2021-12-31 01:16:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640913390000|2021-12-31 01:16:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640913430000|2021-12-31 01:17:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|6
1640913440000|2021-12-31 01:17:20|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1640913450000|2021-12-31 01:17:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640913460000|2021-12-31 01:17:40|969.8|964.8|970.2|965.2|970.2|965.2|969.8|964.8|5
1640913470000|2021-12-31 01:17:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640913480000|2021-12-31 01:18:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640913510000|2021-12-31 01:18:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640913520000|2021-12-31 01:18:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640913560000|2021-12-31 01:19:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|5
1640913570000|2021-12-31 01:19:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1640913580000|2021-12-31 01:19:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640913630000|2021-12-31 01:20:30|970|965|970.1|965.1|970.1|965.1|970|965|2
1640913640000|2021-12-31 01:20:40|970|965|970|965|970.1|965.1|970|965|5
1640913650000|2021-12-31 01:20:50|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|11
1640913670000|2021-12-31 01:21:10|970|965|970.1|965.1|970.2|965.2|970|965|6
1640913700000|2021-12-31 01:21:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640913710000|2021-12-31 01:21:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640913720000|2021-12-31 01:22:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640913740000|2021-12-31 01:22:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640913760000|2021-12-31 01:22:40|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640913770000|2021-12-31 01:22:50|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|3
1640913790000|2021-12-31 01:23:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640913800000|2021-12-31 01:23:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640913810000|2021-12-31 01:23:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640913820000|2021-12-31 01:23:40|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|5
1640913830000|2021-12-31 01:23:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640913840000|2021-12-31 01:24:00|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640913850000|2021-12-31 01:24:10|970.1|965.1|969.9|964.9|970.2|965.2|969.9|964.9|11
1640913880000|2021-12-31 01:24:40|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|12
1640913890000|2021-12-31 01:24:50|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|13
1640913900000|2021-12-31 01:25:00|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|10
1640913970000|2021-12-31 01:26:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1640914090000|2021-12-31 01:28:10|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640914100000|2021-12-31 01:28:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640914170000|2021-12-31 01:29:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640914190000|2021-12-31 01:29:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640914200000|2021-12-31 01:30:00|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|5
1640914220000|2021-12-31 01:30:20|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640914230000|2021-12-31 01:30:30|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|4
1640914250000|2021-12-31 01:30:50|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|3
1640914290000|2021-12-31 01:31:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640914320000|2021-12-31 01:32:00|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|2
1640914340000|2021-12-31 01:32:20|970|965|970.1|965.1|970.1|965.1|970|965|4
1640914370000|2021-12-31 01:32:50|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640914380000|2021-12-31 01:33:00|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640914390000|2021-12-31 01:33:10|969.9|964.9|970|965|970|965|969.9|964.9|4
1640914400000|2021-12-31 01:33:20|969.9|964.9|969.9|964.9|970|965|969.8|964.8|5
1640914410000|2021-12-31 01:33:30|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1640914420000|2021-12-31 01:33:40|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|15
1640914430000|2021-12-31 01:33:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1640914440000|2021-12-31 01:34:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640914450000|2021-12-31 01:34:10|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640914460000|2021-12-31 01:34:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640914470000|2021-12-31 01:34:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640914480000|2021-12-31 01:34:40|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|6
1640914490000|2021-12-31 01:34:50|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|10
1640914500000|2021-12-31 01:35:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1640914510000|2021-12-31 01:35:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640914520000|2021-12-31 01:35:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640914530000|2021-12-31 01:35:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|9
1640914540000|2021-12-31 01:35:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640914550000|2021-12-31 01:35:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640914560000|2021-12-31 01:36:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|10
1640914570000|2021-12-31 01:36:10|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|9
1640914580000|2021-12-31 01:36:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640914590000|2021-12-31 01:36:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640914600000|2021-12-31 01:36:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640914610000|2021-12-31 01:36:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1640914620000|2021-12-31 01:37:00|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|9
1640914630000|2021-12-31 01:37:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|12
1640914640000|2021-12-31 01:37:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1640914650000|2021-12-31 01:37:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640914680000|2021-12-31 01:38:00|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|9
1640914690000|2021-12-31 01:38:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|9
1640914700000|2021-12-31 01:38:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640914710000|2021-12-31 01:38:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640914740000|2021-12-31 01:39:00|969.4|964.4|969.4|964.4|969.4|964.4|969.2|964.2|3
1640914800000|2021-12-31 01:40:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640914810000|2021-12-31 01:40:10|969.8|964.8|969.7|964.7|969.8|964.8|969.6|964.6|3
1640914830000|2021-12-31 01:40:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640914850000|2021-12-31 01:40:50|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|5
1640914860000|2021-12-31 01:41:00|969.5|964.5|969.7|964.7|969.9|964.9|969.5|964.5|9
1640914870000|2021-12-31 01:41:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640914890000|2021-12-31 01:41:30|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640914900000|2021-12-31 01:41:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640914910000|2021-12-31 01:41:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640914920000|2021-12-31 01:42:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640914930000|2021-12-31 01:42:10|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640914940000|2021-12-31 01:42:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640914950000|2021-12-31 01:42:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640914960000|2021-12-31 01:42:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640914970000|2021-12-31 01:42:50|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|6
1640914980000|2021-12-31 01:43:00|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|4
1640914990000|2021-12-31 01:43:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640915000000|2021-12-31 01:43:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1640915010000|2021-12-31 01:43:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1640915020000|2021-12-31 01:43:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640915040000|2021-12-31 01:44:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640915050000|2021-12-31 01:44:10|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640915080000|2021-12-31 01:44:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640915100000|2021-12-31 01:45:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640915110000|2021-12-31 01:45:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640915120000|2021-12-31 01:45:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640915130000|2021-12-31 01:45:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1640915140000|2021-12-31 01:45:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640915150000|2021-12-31 01:45:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640915250000|2021-12-31 01:47:30|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640915310000|2021-12-31 01:48:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640915330000|2021-12-31 01:48:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640915350000|2021-12-31 01:49:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640915400000|2021-12-31 01:50:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640915420000|2021-12-31 01:50:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640915460000|2021-12-31 01:51:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640915470000|2021-12-31 01:51:10|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640915480000|2021-12-31 01:51:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640915490000|2021-12-31 01:51:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640915500000|2021-12-31 01:51:40|969.1|964.1|969.1|964.1|969.2|964.2|969|964|7
1640915510000|2021-12-31 01:51:50|969.2|964.2|969.2|964.2|969.2|964.2|969.1|964.1|3
1640915520000|2021-12-31 01:52:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640915530000|2021-12-31 01:52:10|969.1|964.1|969.1|964.1|969.2|964.2|969|964|5
1640915540000|2021-12-31 01:52:20|969|964|969.1|964.1|969.1|964.1|969|964|18
1640915550000|2021-12-31 01:52:30|969|964|969.1|964.1|969.2|964.2|969|964|12
1640915560000|2021-12-31 01:52:40|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640915570000|2021-12-31 01:52:50|969|964|969|964|969|964|969|964|1
1640915630000|2021-12-31 01:53:50|968.9|963.9|969|964|969|964|968.9|963.9|2
1640915640000|2021-12-31 01:54:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|15
1640915650000|2021-12-31 01:54:10|969|964|969|964|969|964|968.9|963.9|19
1640915660000|2021-12-31 01:54:20|968.9|963.9|969|964|969|964|968.9|963.9|22
1640915670000|2021-12-31 01:54:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640915710000|2021-12-31 01:55:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640915720000|2021-12-31 01:55:20|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|5
1640915750000|2021-12-31 01:55:50|969|964|969.5|964.5|969.5|964.5|969|964|6
1640915760000|2021-12-31 01:56:00|969.2|964.2|969|964|969.2|964.2|969|964|5
1640915770000|2021-12-31 01:56:10|968.9|963.9|969|964|969|964|968.9|963.9|4
1640915780000|2021-12-31 01:56:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640915790000|2021-12-31 01:56:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640915820000|2021-12-31 01:57:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|2
1640915840000|2021-12-31 01:57:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640915850000|2021-12-31 01:57:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640915860000|2021-12-31 01:57:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1640915870000|2021-12-31 01:57:50|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640915880000|2021-12-31 01:58:00|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640915890000|2021-12-31 01:58:10|969|964|969.1|964.1|969.1|964.1|968.9|963.9|5
1640915900000|2021-12-31 01:58:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640915910000|2021-12-31 01:58:30|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640915920000|2021-12-31 01:58:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640915940000|2021-12-31 01:59:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640915950000|2021-12-31 01:59:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640915960000|2021-12-31 01:59:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640915970000|2021-12-31 01:59:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|4
1640915980000|2021-12-31 01:59:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640915990000|2021-12-31 01:59:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640916000000|2021-12-31 02:00:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|5
1640916010000|2021-12-31 02:00:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1640916020000|2021-12-31 02:00:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1640916030000|2021-12-31 02:00:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640916040000|2021-12-31 02:00:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640916070000|2021-12-31 02:01:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640916080000|2021-12-31 02:01:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640916090000|2021-12-31 02:01:30|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|7
1640916100000|2021-12-31 02:01:40|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|8
1640916110000|2021-12-31 02:01:50|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|9
1640916120000|2021-12-31 02:02:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|9
1640916130000|2021-12-31 02:02:10|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|7
1640916140000|2021-12-31 02:02:20|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640916150000|2021-12-31 02:02:30|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1640916160000|2021-12-31 02:02:40|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|17
1640916170000|2021-12-31 02:02:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640916180000|2021-12-31 02:03:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640916220000|2021-12-31 02:03:40|969|964|969|964|969|964|969|964|1
1640916240000|2021-12-31 02:04:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640916270000|2021-12-31 02:04:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640916300000|2021-12-31 02:05:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640916310000|2021-12-31 02:05:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640916340000|2021-12-31 02:05:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640916360000|2021-12-31 02:06:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640916370000|2021-12-31 02:06:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640916380000|2021-12-31 02:06:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640916400000|2021-12-31 02:06:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640916420000|2021-12-31 02:07:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640916430000|2021-12-31 02:07:10|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640916450000|2021-12-31 02:07:30|968.6|963.6|969.3|964.3|969.3|964.3|968.6|963.6|5
1640916500000|2021-12-31 02:08:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640916510000|2021-12-31 02:08:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|6
1640916520000|2021-12-31 02:08:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640916530000|2021-12-31 02:08:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640916680000|2021-12-31 02:11:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640916730000|2021-12-31 02:12:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640916770000|2021-12-31 02:12:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640916800000|2021-12-31 02:13:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640916820000|2021-12-31 02:13:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640916940000|2021-12-31 02:15:40|968.8|963.8|968.2|963.2|968.8|963.8|968.2|963.2|2
1640917030000|2021-12-31 02:17:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1640917040000|2021-12-31 02:17:20|968.1|963.1|968.2|963.2|968.2|963.2|968|963|4
1640917050000|2021-12-31 02:17:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640917100000|2021-12-31 02:18:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640917140000|2021-12-31 02:19:00|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1640917180000|2021-12-31 02:19:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|5
1640917190000|2021-12-31 02:19:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640917200000|2021-12-31 02:20:00|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640917230000|2021-12-31 02:20:30|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|3
1640917320000|2021-12-31 02:22:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640917380000|2021-12-31 02:23:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1640917420000|2021-12-31 02:23:40|968.1|963.1|968|963|968.1|963.1|968|963|4
1640917440000|2021-12-31 02:24:00|968.1|963.1|968.1|963.1|968.1|963.1|968|963|3
1640917450000|2021-12-31 02:24:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640917460000|2021-12-31 02:24:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640917470000|2021-12-31 02:24:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640917510000|2021-12-31 02:25:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640917590000|2021-12-31 02:26:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640917640000|2021-12-31 02:27:20|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|6
1640917680000|2021-12-31 02:28:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640917720000|2021-12-31 02:28:40|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640917820000|2021-12-31 02:30:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640917830000|2021-12-31 02:30:30|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640917860000|2021-12-31 02:31:00|968.8|963.8|969|964|969|964|968.8|963.8|2
1640917870000|2021-12-31 02:31:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640917880000|2021-12-31 02:31:20|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640917910000|2021-12-31 02:31:50|969|964|969|964|969|964|969|964|1
1640917920000|2021-12-31 02:32:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640917940000|2021-12-31 02:32:20|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|2
1640918010000|2021-12-31 02:33:30|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640918020000|2021-12-31 02:33:40|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640918030000|2021-12-31 02:33:50|968.8|963.8|968.9|963.9|969|964|968.7|963.7|5
1640918040000|2021-12-31 02:34:00|969|964|969|964|969|964|969|964|1
1640918070000|2021-12-31 02:34:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640918100000|2021-12-31 02:35:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640918120000|2021-12-31 02:35:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640918190000|2021-12-31 02:36:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640918210000|2021-12-31 02:36:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640918230000|2021-12-31 02:37:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640918240000|2021-12-31 02:37:20|969.2|964.2|968.7|963.7|969.3|964.3|968.7|963.7|8
1640918260000|2021-12-31 02:37:40|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640918270000|2021-12-31 02:37:50|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|14
1640918280000|2021-12-31 02:38:00|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|19
1640918290000|2021-12-31 02:38:10|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|5
1640918310000|2021-12-31 02:38:30|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640918320000|2021-12-31 02:38:40|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|7
1640918330000|2021-12-31 02:38:50|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|21
1640918350000|2021-12-31 02:39:10|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1640918360000|2021-12-31 02:39:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1640918370000|2021-12-31 02:39:30|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|10
1640918380000|2021-12-31 02:39:40|968.8|963.8|969|964|969|964|968.8|963.8|3
1640918390000|2021-12-31 02:39:50|968.9|963.9|969|964|969|964|968.9|963.9|4
1640918400000|2021-12-31 02:40:00|968.9|963.9|968.9|963.9|969|964|968.9|963.9|3
1640918410000|2021-12-31 02:40:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|3
1640918440000|2021-12-31 02:40:40|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|8
1640918470000|2021-12-31 02:41:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640918480000|2021-12-31 02:41:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640918490000|2021-12-31 02:41:30|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|14
1640918500000|2021-12-31 02:41:40|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|10
1640918520000|2021-12-31 02:42:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640918580000|2021-12-31 02:43:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640918600000|2021-12-31 02:43:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640918610000|2021-12-31 02:43:30|968.5|963.5|968.5|963.5|968.7|963.7|968.5|963.5|3
1640918630000|2021-12-31 02:43:50|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640918650000|2021-12-31 02:44:10|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|4
1640918660000|2021-12-31 02:44:20|968.5|963.5|968.5|963.5|968.7|963.7|968.5|963.5|3
1640918670000|2021-12-31 02:44:30|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|5
1640918680000|2021-12-31 02:44:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640918690000|2021-12-31 02:44:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640918700000|2021-12-31 02:45:00|968.6|963.6|968.7|963.7|968.7|963.7|968.5|963.5|4
1640918720000|2021-12-31 02:45:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|2
1640918740000|2021-12-31 02:45:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640918750000|2021-12-31 02:45:50|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|6
1640918760000|2021-12-31 02:46:00|968.7|963.7|968.5|963.5|968.8|963.8|968.5|963.5|8
1640918770000|2021-12-31 02:46:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640918780000|2021-12-31 02:46:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640918800000|2021-12-31 02:46:40|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640918840000|2021-12-31 02:47:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|6
1640918850000|2021-12-31 02:47:30|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|4
1640918860000|2021-12-31 02:47:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640918870000|2021-12-31 02:47:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640918880000|2021-12-31 02:48:00|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|4
1640918900000|2021-12-31 02:48:20|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|3
1640918910000|2021-12-31 02:48:30|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640918920000|2021-12-31 02:48:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640918950000|2021-12-31 02:49:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640918960000|2021-12-31 02:49:20|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640918970000|2021-12-31 02:49:30|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1640918980000|2021-12-31 02:49:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640918990000|2021-12-31 02:49:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|7
1640919000000|2021-12-31 02:50:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640919140000|2021-12-31 02:52:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640919240000|2021-12-31 02:54:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640919400000|2021-12-31 02:56:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640919440000|2021-12-31 02:57:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640919460000|2021-12-31 02:57:40|970.1|965.1|970|965|970.1|965.1|970|965|4
1640919470000|2021-12-31 02:57:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1640919480000|2021-12-31 02:58:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1640919490000|2021-12-31 02:58:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640919500000|2021-12-31 02:58:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640919510000|2021-12-31 02:58:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640919570000|2021-12-31 02:59:30|970|965|970|965|970|965|970|965|1
1640919580000|2021-12-31 02:59:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640919600000|2021-12-31 03:00:00|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640919620000|2021-12-31 03:00:20|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|5
1640919630000|2021-12-31 03:00:30|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1640919650000|2021-12-31 03:00:50|970|965|970|965|970|965|970|965|1
1640919750000|2021-12-31 03:02:30|970.1|965.1|970|965|970.1|965.1|969.9|964.9|6
1640919780000|2021-12-31 03:03:00|969.9|964.9|970|965|970|965|969.9|964.9|2
1640919790000|2021-12-31 03:03:10|970.1|965.1|970|965|970.1|965.1|970|965|2
1640919810000|2021-12-31 03:03:30|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640919820000|2021-12-31 03:03:40|970|965|970|965|970|965|969.9|964.9|3
1640919830000|2021-12-31 03:03:50|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640919840000|2021-12-31 03:04:00|970|965|970|965|970|965|970|965|1
1640919850000|2021-12-31 03:04:10|970.1|965.1|970|965|970.1|965.1|970|965|2
1640919860000|2021-12-31 03:04:20|970.1|965.1|970|965|970.1|965.1|970|965|4
1640919870000|2021-12-31 03:04:30|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640919880000|2021-12-31 03:04:40|970|965|970.1|965.1|970.1|965.1|970|965|2
1640919890000|2021-12-31 03:04:50|970|965|970|965|970.1|965.1|970|965|3
1640919900000|2021-12-31 03:05:00|969.9|964.9|970|965|970.1|965.1|969.9|964.9|3
1640919910000|2021-12-31 03:05:10|970.1|965.1|970.1|965.1|970.1|965.1|970|965|5
1640919920000|2021-12-31 03:05:20|970|965|970|965|970.1|965.1|970|965|3
1640919930000|2021-12-31 03:05:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640919940000|2021-12-31 03:05:40|970|965|970|965|970.1|965.1|970|965|3
1640919950000|2021-12-31 03:05:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1640919970000|2021-12-31 03:06:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1640919980000|2021-12-31 03:06:20|970|965|970|965|970|965|970|965|1
1640919990000|2021-12-31 03:06:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640920010000|2021-12-31 03:06:50|970|965|970|965|970|965|970|965|1
1640920120000|2021-12-31 03:08:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1640920140000|2021-12-31 03:09:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640920150000|2021-12-31 03:09:10|970|965|970|965|970|965|970|965|1
1640920160000|2021-12-31 03:09:20|969.9|964.9|970|965|970|965|969.9|964.9|2
1640920170000|2021-12-31 03:09:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640920180000|2021-12-31 03:09:40|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|7
1640920190000|2021-12-31 03:09:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640920200000|2021-12-31 03:10:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640920360000|2021-12-31 03:12:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640920410000|2021-12-31 03:13:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640920620000|2021-12-31 03:17:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640920640000|2021-12-31 03:17:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640920740000|2021-12-31 03:19:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|7
1640920750000|2021-12-31 03:19:10|970|965|970|965|970|965|970|965|1
1640920760000|2021-12-31 03:19:20|969.8|964.8|970|965|970|965|969.8|964.8|2
1640920780000|2021-12-31 03:19:40|969.8|964.8|970|965|970|965|969.8|964.8|2
1640920790000|2021-12-31 03:19:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640920800000|2021-12-31 03:20:00|970|965|969.9|964.9|970|965|969.9|964.9|8
1640920810000|2021-12-31 03:20:10|970|965|970|965|970|965|970|965|1
1640920830000|2021-12-31 03:20:30|970.1|965.1|970.1|965.1|970.1|965.1|970|965|5
1640920840000|2021-12-31 03:20:40|970|965|970|965|970|965|970|965|1
1640920870000|2021-12-31 03:21:10|970.1|965.1|970|965|970.1|965.1|970|965|8
1640920880000|2021-12-31 03:21:20|970.1|965.1|970|965|970.1|965.1|970|965|4
1640920890000|2021-12-31 03:21:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640920910000|2021-12-31 03:21:50|970|965|970|965|970|965|970|965|1
1640920930000|2021-12-31 03:22:10|970.1|965.1|970|965|970.1|965.1|970|965|4
1640920940000|2021-12-31 03:22:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640921040000|2021-12-31 03:24:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640921080000|2021-12-31 03:24:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640921090000|2021-12-31 03:24:50|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640921100000|2021-12-31 03:25:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640921120000|2021-12-31 03:25:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640921150000|2021-12-31 03:25:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640921210000|2021-12-31 03:26:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640921220000|2021-12-31 03:27:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1640921260000|2021-12-31 03:27:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640921350000|2021-12-31 03:29:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640921360000|2021-12-31 03:29:20|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|4
1640921370000|2021-12-31 03:29:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640921380000|2021-12-31 03:29:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640921450000|2021-12-31 03:30:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640921460000|2021-12-31 03:31:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640921480000|2021-12-31 03:31:20|969.3|964.3|969.2|964.2|969.4|964.4|969.2|964.2|4
1640921490000|2021-12-31 03:31:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640921510000|2021-12-31 03:31:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640921520000|2021-12-31 03:32:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640921540000|2021-12-31 03:32:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640921550000|2021-12-31 03:32:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1640921560000|2021-12-31 03:32:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640921590000|2021-12-31 03:33:10|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640921600000|2021-12-31 03:33:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640921610000|2021-12-31 03:33:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640921620000|2021-12-31 03:33:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640921640000|2021-12-31 03:34:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640921650000|2021-12-31 03:34:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|8
1640921670000|2021-12-31 03:34:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640921680000|2021-12-31 03:34:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640921690000|2021-12-31 03:34:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1640921700000|2021-12-31 03:35:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640921760000|2021-12-31 03:36:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640921790000|2021-12-31 03:36:30|969|964|968.9|963.9|969|964|968.9|963.9|2
1640921830000|2021-12-31 03:37:10|969|964|969|964|969|964|969|964|1
1640921860000|2021-12-31 03:37:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640921900000|2021-12-31 03:38:20|969|964|969|964|969|964|969|964|1
1640921910000|2021-12-31 03:38:30|968.9|963.9|968.9|963.9|969|964|968.9|963.9|5
1640922120000|2021-12-31 03:42:00|969|964|969|964|969|964|968.9|963.9|3
1640922140000|2021-12-31 03:42:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640922240000|2021-12-31 03:44:00|969|964|969|964|969|964|969|964|1
1640922270000|2021-12-31 03:44:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640922290000|2021-12-31 03:44:50|969|964|969|964|969|964|968.9|963.9|3
1640922550000|2021-12-31 03:49:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640922560000|2021-12-31 03:49:20|969|964|969|964|969|964|969|964|1
1640922600000|2021-12-31 03:50:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640922630000|2021-12-31 03:50:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640922750000|2021-12-31 03:52:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640922760000|2021-12-31 03:52:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640922830000|2021-12-31 03:53:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640922860000|2021-12-31 03:54:20|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640922880000|2021-12-31 03:54:40|969|964|968.9|963.9|969|964|968.9|963.9|4
1640922890000|2021-12-31 03:54:50|969|964|968.9|963.9|969|964|968.9|963.9|4
1640923020000|2021-12-31 03:57:00|969|964|969|964|969|964|969|964|1
1640923040000|2021-12-31 03:57:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640923070000|2021-12-31 03:57:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640923080000|2021-12-31 03:58:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640923100000|2021-12-31 03:58:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1640923110000|2021-12-31 03:58:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640923140000|2021-12-31 03:59:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640923170000|2021-12-31 03:59:30|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640923180000|2021-12-31 03:59:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640923200000|2021-12-31 04:00:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640923230000|2021-12-31 04:00:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640923260000|2021-12-31 04:01:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640923270000|2021-12-31 04:01:10|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640923290000|2021-12-31 04:01:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640923430000|2021-12-31 04:03:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640923440000|2021-12-31 04:04:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640923500000|2021-12-31 04:05:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640923540000|2021-12-31 04:05:40|969.6|964.6|969.3|964.3|969.6|964.6|969.3|964.3|2
1640923560000|2021-12-31 04:06:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640923590000|2021-12-31 04:06:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640923610000|2021-12-31 04:06:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|6
1640923650000|2021-12-31 04:07:30|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1640923660000|2021-12-31 04:07:40|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640923700000|2021-12-31 04:08:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640923710000|2021-12-31 04:08:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640923790000|2021-12-31 04:09:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640923800000|2021-12-31 04:10:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640923940000|2021-12-31 04:12:20|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640923990000|2021-12-31 04:13:10|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640924030000|2021-12-31 04:13:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640924040000|2021-12-31 04:14:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|4
1640924110000|2021-12-31 04:15:10|969|964|969.1|964.1|969.1|964.1|969|964|2
1640924120000|2021-12-31 04:15:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1640924610000|2021-12-31 04:23:30|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640924620000|2021-12-31 04:23:40|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|3
1640924720000|2021-12-31 04:25:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640924750000|2021-12-31 04:25:50|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|5
1640924810000|2021-12-31 04:26:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640924820000|2021-12-31 04:27:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|5
1640924830000|2021-12-31 04:27:10|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|4
1640924860000|2021-12-31 04:27:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640924880000|2021-12-31 04:28:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640924920000|2021-12-31 04:28:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640924950000|2021-12-31 04:29:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640924960000|2021-12-31 04:29:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640924990000|2021-12-31 04:29:50|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640925000000|2021-12-31 04:30:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1640925010000|2021-12-31 04:30:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640925020000|2021-12-31 04:30:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1640925030000|2021-12-31 04:30:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640925060000|2021-12-31 04:31:00|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640925120000|2021-12-31 04:32:00|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640925200000|2021-12-31 04:33:20|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1640925230000|2021-12-31 04:33:50|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|7
1640925240000|2021-12-31 04:34:00|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|7
1640925250000|2021-12-31 04:34:10|969.3|964.3|969.2|964.2|969.3|964.3|969.1|964.1|5
1640925260000|2021-12-31 04:34:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640925270000|2021-12-31 04:34:30|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|4
1640925280000|2021-12-31 04:34:40|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640925290000|2021-12-31 04:34:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640925300000|2021-12-31 04:35:00|969.1|964.1|969.2|964.2|969.3|964.3|969.1|964.1|4
1640925310000|2021-12-31 04:35:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640925330000|2021-12-31 04:35:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640925340000|2021-12-31 04:35:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640925440000|2021-12-31 04:37:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640925480000|2021-12-31 04:38:00|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|5
1640925520000|2021-12-31 04:38:40|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640925550000|2021-12-31 04:39:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640925600000|2021-12-31 04:40:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640925620000|2021-12-31 04:40:20|969.7|964.7|969.5|964.5|969.7|964.7|969.4|964.4|5
1640925630000|2021-12-31 04:40:30|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|11
1640925640000|2021-12-31 04:40:40|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|11
1640925650000|2021-12-31 04:40:50|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|7
1640925660000|2021-12-31 04:41:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|11
1640925670000|2021-12-31 04:41:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|8
1640925680000|2021-12-31 04:41:20|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|11
1640925690000|2021-12-31 04:41:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|8
1640925700000|2021-12-31 04:41:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|12
1640925710000|2021-12-31 04:41:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|8
1640925720000|2021-12-31 04:42:00|969.6|964.6|969.5|964.5|969.6|964.6|969.4|964.4|13
1640925730000|2021-12-31 04:42:10|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|12
1640925740000|2021-12-31 04:42:20|969.6|964.6|969.5|964.5|969.6|964.6|969.4|964.4|25
1640925750000|2021-12-31 04:42:30|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|10
1640925760000|2021-12-31 04:42:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|20
1640925770000|2021-12-31 04:42:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|12
1640925780000|2021-12-31 04:43:00|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|18
1640925790000|2021-12-31 04:43:10|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|20
1640925800000|2021-12-31 04:43:20|969.6|964.6|969.5|964.5|969.6|964.6|969.4|964.4|24
1640925810000|2021-12-31 04:43:30|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|19
1640925820000|2021-12-31 04:43:40|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|31
1640925830000|2021-12-31 04:43:50|969.5|964.5|969.5|964.5|969.6|964.6|969.3|964.3|26
1640925840000|2021-12-31 04:44:00|969.4|964.4|969.5|964.5|969.6|964.6|969.3|964.3|28
1640925850000|2021-12-31 04:44:10|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|33
1640925860000|2021-12-31 04:44:20|969.4|964.4|969.6|964.6|969.6|964.6|969.3|964.3|34
1640925870000|2021-12-31 04:44:30|969.5|964.5|969.5|964.5|969.6|964.6|969.4|964.4|28
1640925880000|2021-12-31 04:44:40|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|23
1640925890000|2021-12-31 04:44:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640925900000|2021-12-31 04:45:00|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|10
1640925910000|2021-12-31 04:45:10|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|14
1640925920000|2021-12-31 04:45:20|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|8
1640925930000|2021-12-31 04:45:30|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|18
1640925940000|2021-12-31 04:45:40|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|12
1640925950000|2021-12-31 04:45:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|14
1640925960000|2021-12-31 04:46:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|13
1640925980000|2021-12-31 04:46:20|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|4
1640926020000|2021-12-31 04:47:00|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|4
1640926030000|2021-12-31 04:47:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1640926220000|2021-12-31 04:50:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640926240000|2021-12-31 04:50:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640926250000|2021-12-31 04:50:50|969.4|964.4|969.3|964.3|969.5|964.5|969.2|964.2|10
1640926260000|2021-12-31 04:51:00|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|4
1640926270000|2021-12-31 04:51:10|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|14
1640926280000|2021-12-31 04:51:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640926360000|2021-12-31 04:52:40|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|9
1640926370000|2021-12-31 04:52:50|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|9
1640926420000|2021-12-31 04:53:40|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640926430000|2021-12-31 04:53:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640926440000|2021-12-31 04:54:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1640926450000|2021-12-31 04:54:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|14
1640926460000|2021-12-31 04:54:20|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|14
1640926470000|2021-12-31 04:54:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1640926500000|2021-12-31 04:55:00|969.5|964.5|969.5|964.5|969.5|964.5|969.3|964.3|9
1640926510000|2021-12-31 04:55:10|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|14
1640926550000|2021-12-31 04:55:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640926560000|2021-12-31 04:56:00|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|16
1640926570000|2021-12-31 04:56:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|34
1640926580000|2021-12-31 04:56:20|969.5|964.5|969.5|964.5|969.5|964.5|969.3|964.3|19
1640926610000|2021-12-31 04:56:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640926670000|2021-12-31 04:57:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640926680000|2021-12-31 04:58:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640926690000|2021-12-31 04:58:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640926700000|2021-12-31 04:58:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1640926710000|2021-12-31 04:58:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640926720000|2021-12-31 04:58:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640926730000|2021-12-31 04:58:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640926740000|2021-12-31 04:59:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640926750000|2021-12-31 04:59:10|969.4|964.4|969.1|964.1|969.4|964.4|969.1|964.1|5
1640926790000|2021-12-31 04:59:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640926820000|2021-12-31 05:00:20|969.3|964.3|969.1|964.1|969.3|964.3|969.1|964.1|3
1640926830000|2021-12-31 05:00:30|969.5|964.5|969.1|964.1|969.6|964.6|969.1|964.1|22
1640926840000|2021-12-31 05:00:40|969.5|964.5|969.1|964.1|969.5|964.5|969.1|964.1|3
1640926950000|2021-12-31 05:02:30|969.2|964.2|969.1|964.1|969.4|964.4|969.1|964.1|5
1640926980000|2021-12-31 05:03:00|969|964|969|964|969.1|964.1|969|964|9
1640927040000|2021-12-31 05:04:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1640927120000|2021-12-31 05:05:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640927130000|2021-12-31 05:05:30|969|964|969|964|969|964|969|964|1
1640927160000|2021-12-31 05:06:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640927240000|2021-12-31 05:07:20|969|964|969|964|969.1|964.1|969|964|9
1640927250000|2021-12-31 05:07:30|968.9|963.9|969|964|969.1|964.1|968.9|963.9|3
1640927320000|2021-12-31 05:08:40|969.1|964.1|969|964|969.1|964.1|969|964|2
1640927340000|2021-12-31 05:09:00|969.1|964.1|969|964|969.1|964.1|969|964|2
1640927360000|2021-12-31 05:09:20|969.1|964.1|969|964|969.1|964.1|969|964|2
1640927380000|2021-12-31 05:09:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640927400000|2021-12-31 05:10:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640927530000|2021-12-31 05:12:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640927640000|2021-12-31 05:14:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640927680000|2021-12-31 05:14:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640927690000|2021-12-31 05:14:50|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640927730000|2021-12-31 05:15:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640927780000|2021-12-31 05:16:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640927820000|2021-12-31 05:17:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640927830000|2021-12-31 05:17:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640927840000|2021-12-31 05:17:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640927850000|2021-12-31 05:17:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640927930000|2021-12-31 05:18:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640928030000|2021-12-31 05:20:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640928120000|2021-12-31 05:22:00|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1640928140000|2021-12-31 05:22:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640928150000|2021-12-31 05:22:30|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640928160000|2021-12-31 05:22:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640928170000|2021-12-31 05:22:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640928200000|2021-12-31 05:23:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640928240000|2021-12-31 05:24:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640928260000|2021-12-31 05:24:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640928360000|2021-12-31 05:26:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640928370000|2021-12-31 05:26:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640928390000|2021-12-31 05:26:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640928420000|2021-12-31 05:27:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640928430000|2021-12-31 05:27:10|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|4
1640928460000|2021-12-31 05:27:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640928470000|2021-12-31 05:27:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1640928480000|2021-12-31 05:28:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640928490000|2021-12-31 05:28:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640928500000|2021-12-31 05:28:20|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640928510000|2021-12-31 05:28:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640928530000|2021-12-31 05:28:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640928590000|2021-12-31 05:29:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640928600000|2021-12-31 05:30:00|969.6|964.6|970.3|965.3|970.3|965.3|969.6|964.6|8
1640928660000|2021-12-31 05:31:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640928670000|2021-12-31 05:31:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1640928680000|2021-12-31 05:31:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640928690000|2021-12-31 05:31:30|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640928720000|2021-12-31 05:32:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|6
1640928730000|2021-12-31 05:32:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640928740000|2021-12-31 05:32:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640928780000|2021-12-31 05:33:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640928790000|2021-12-31 05:33:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640928800000|2021-12-31 05:33:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640928810000|2021-12-31 05:33:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640928820000|2021-12-31 05:33:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640928830000|2021-12-31 05:33:50|970.8|965.8|970.9|965.9|970.9|965.9|970.7|965.7|3
1640928840000|2021-12-31 05:34:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1640928850000|2021-12-31 05:34:10|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1640928860000|2021-12-31 05:34:20|971|966|971|966|971|966|971|966|1
1640928870000|2021-12-31 05:34:30|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640928900000|2021-12-31 05:35:00|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640928910000|2021-12-31 05:35:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1640928920000|2021-12-31 05:35:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640928940000|2021-12-31 05:35:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640929000000|2021-12-31 05:36:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640929020000|2021-12-31 05:37:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1640929110000|2021-12-31 05:38:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640929120000|2021-12-31 05:38:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640929130000|2021-12-31 05:38:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640929140000|2021-12-31 05:39:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640929150000|2021-12-31 05:39:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640929160000|2021-12-31 05:39:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640929180000|2021-12-31 05:39:40|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|3
1640929190000|2021-12-31 05:39:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640929210000|2021-12-31 05:40:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640929240000|2021-12-31 05:40:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640929260000|2021-12-31 05:41:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640929280000|2021-12-31 05:41:20|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640929290000|2021-12-31 05:41:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640929340000|2021-12-31 05:42:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640929360000|2021-12-31 05:42:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640929370000|2021-12-31 05:42:50|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640929380000|2021-12-31 05:43:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640929490000|2021-12-31 05:44:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640929530000|2021-12-31 05:45:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640929610000|2021-12-31 05:46:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640929680000|2021-12-31 05:48:00|970.8|965.8|970.5|965.5|970.9|965.9|970.5|965.5|6
1640929690000|2021-12-31 05:48:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640929700000|2021-12-31 05:48:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640929720000|2021-12-31 05:48:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640929730000|2021-12-31 05:48:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640929770000|2021-12-31 05:49:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640929790000|2021-12-31 05:49:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640929810000|2021-12-31 05:50:10|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1640929820000|2021-12-31 05:50:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640929850000|2021-12-31 05:50:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640929870000|2021-12-31 05:51:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640929880000|2021-12-31 05:51:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640929900000|2021-12-31 05:51:40|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640929910000|2021-12-31 05:51:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640929990000|2021-12-31 05:53:10|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640930000000|2021-12-31 05:53:20|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|5
1640930030000|2021-12-31 05:53:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1640930040000|2021-12-31 05:54:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640930050000|2021-12-31 05:54:10|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640930110000|2021-12-31 05:55:10|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640930130000|2021-12-31 05:55:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640930150000|2021-12-31 05:55:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640930200000|2021-12-31 05:56:40|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640930210000|2021-12-31 05:56:50|970|965|970|965|970|965|970|965|1
1640930230000|2021-12-31 05:57:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640930240000|2021-12-31 05:57:20|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|5
1640930250000|2021-12-31 05:57:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|7
1640930260000|2021-12-31 05:57:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640930270000|2021-12-31 05:57:50|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1640930280000|2021-12-31 05:58:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640930290000|2021-12-31 05:58:10|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|8
1640930310000|2021-12-31 05:58:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640930320000|2021-12-31 05:58:40|970|965|970|965|970.1|965.1|970|965|5
1640930330000|2021-12-31 05:58:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640930340000|2021-12-31 05:59:00|970|965|970|965|970|965|970|965|1
1640930350000|2021-12-31 05:59:10|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640930370000|2021-12-31 05:59:30|970|965|970|965|970|965|970|965|1
1640930380000|2021-12-31 05:59:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640930390000|2021-12-31 05:59:50|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640930410000|2021-12-31 06:00:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640930420000|2021-12-31 06:00:20|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640930430000|2021-12-31 06:00:30|969.9|964.9|970.2|965.2|970.2|965.2|969.9|964.9|9
1640930440000|2021-12-31 06:00:40|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640930450000|2021-12-31 06:00:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640930460000|2021-12-31 06:01:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640930470000|2021-12-31 06:01:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640930490000|2021-12-31 06:01:30|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640930510000|2021-12-31 06:01:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640930520000|2021-12-31 06:02:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1640930530000|2021-12-31 06:02:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|6
1640930540000|2021-12-31 06:02:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640930550000|2021-12-31 06:02:30|970|965|970.2|965.2|970.2|965.2|970|965|3
1640930560000|2021-12-31 06:02:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640930570000|2021-12-31 06:02:50|970.5|965.5|970.3|965.3|970.6|965.6|970.3|965.3|8
1640930580000|2021-12-31 06:03:00|970.4|965.4|970.3|965.3|970.5|965.5|970.3|965.3|8
1640930590000|2021-12-31 06:03:10|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640930610000|2021-12-31 06:03:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640930640000|2021-12-31 06:04:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640930650000|2021-12-31 06:04:10|970.8|965.8|971|966|971|966|970.8|965.8|3
1640930670000|2021-12-31 06:04:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640930680000|2021-12-31 06:04:40|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640930690000|2021-12-31 06:04:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1640930700000|2021-12-31 06:05:00|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|3
1640930720000|2021-12-31 06:05:20|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640930730000|2021-12-31 06:05:30|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640930850000|2021-12-31 06:07:30|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640930860000|2021-12-31 06:07:40|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640930870000|2021-12-31 06:07:50|971|966|971.1|966.1|971.1|966.1|971|966|2
1640930900000|2021-12-31 06:08:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640930970000|2021-12-31 06:09:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640931010000|2021-12-31 06:10:10|970.8|965.8|970.5|965.5|970.8|965.8|970.5|965.5|3
1640931020000|2021-12-31 06:10:20|970.4|965.4|970.5|965.5|970.6|965.6|970.4|965.4|5
1640931030000|2021-12-31 06:10:30|970.6|965.6|970.7|965.7|970.7|965.7|970.5|965.5|8
1640931040000|2021-12-31 06:10:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640931050000|2021-12-31 06:10:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640931080000|2021-12-31 06:11:20|971.1|966.1|970.9|965.9|971.1|966.1|970.9|965.9|2
1640931090000|2021-12-31 06:11:30|971|966|970.9|965.9|971|966|970.9|965.9|2
1640931100000|2021-12-31 06:11:40|971|966|971|966|971|966|971|966|1
1640931130000|2021-12-31 06:12:10|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1640931170000|2021-12-31 06:12:50|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640931180000|2021-12-31 06:13:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640931240000|2021-12-31 06:14:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1640931250000|2021-12-31 06:14:10|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640931260000|2021-12-31 06:14:20|971|966|971|966|971|966|971|966|1
1640931290000|2021-12-31 06:14:50|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1640931310000|2021-12-31 06:15:10|971|966|970.9|965.9|971|966|970.9|965.9|2
1640931320000|2021-12-31 06:15:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1640931350000|2021-12-31 06:15:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640931360000|2021-12-31 06:16:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640931370000|2021-12-31 06:16:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640931380000|2021-12-31 06:16:20|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640931390000|2021-12-31 06:16:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640931400000|2021-12-31 06:16:40|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640931440000|2021-12-31 06:17:20|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|6
1640931450000|2021-12-31 06:17:30|970.6|965.6|970.3|965.3|970.6|965.6|970.2|965.2|3
1640931480000|2021-12-31 06:18:00|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640931490000|2021-12-31 06:18:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640931500000|2021-12-31 06:18:20|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|7
1640931520000|2021-12-31 06:18:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640931530000|2021-12-31 06:18:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640931540000|2021-12-31 06:19:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640931550000|2021-12-31 06:19:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640931560000|2021-12-31 06:19:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640931580000|2021-12-31 06:19:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640931600000|2021-12-31 06:20:00|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|3
1640931610000|2021-12-31 06:20:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640931630000|2021-12-31 06:20:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640931650000|2021-12-31 06:20:50|970.4|965.4|970.5|965.5|970.5|965.5|970.2|965.2|11
1640931660000|2021-12-31 06:21:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1640931670000|2021-12-31 06:21:10|970.5|965.5|970.3|965.3|970.5|965.5|970.2|965.2|4
1640931680000|2021-12-31 06:21:20|970.2|965.2|969.9|964.9|970.3|965.3|969.9|964.9|17
1640931720000|2021-12-31 06:22:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1640931760000|2021-12-31 06:22:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640931780000|2021-12-31 06:23:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640931790000|2021-12-31 06:23:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|8
1640931800000|2021-12-31 06:23:20|969.7|964.7|970.1|965.1|970.1|965.1|969.6|964.6|25
1640931810000|2021-12-31 06:23:30|969.8|964.8|969.7|964.7|970.2|965.2|969.7|964.7|7
1640931820000|2021-12-31 06:23:40|969.9|964.9|970.1|965.1|970.1|965.1|969.7|964.7|35
1640931830000|2021-12-31 06:23:50|969.8|964.8|970.1|965.1|970.1|965.1|969.7|964.7|15
1640931840000|2021-12-31 06:24:00|969.9|964.9|970.1|965.1|970.1|965.1|969.8|964.8|14
1640931850000|2021-12-31 06:24:10|969.8|964.8|970.1|965.1|970.2|965.2|969.7|964.7|29
1640931860000|2021-12-31 06:24:20|969.8|964.8|970.1|965.1|970.2|965.2|969.8|964.8|23
1640931870000|2021-12-31 06:24:30|969.8|964.8|969.8|964.8|970.2|965.2|969.8|964.8|21
1640931880000|2021-12-31 06:24:40|970.1|965.1|970.1|965.1|970.2|965.2|969.8|964.8|29
1640931890000|2021-12-31 06:24:50|970.2|965.2|970.2|965.2|970.2|965.2|969.8|964.8|30
1640931900000|2021-12-31 06:25:00|970|965|970.2|965.2|970.3|965.3|969.8|964.8|13
1640931920000|2021-12-31 06:25:20|970.3|965.3|970.3|965.3|970.3|965.3|970.1|965.1|4
1640931930000|2021-12-31 06:25:30|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640931980000|2021-12-31 06:26:20|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640931990000|2021-12-31 06:26:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640932000000|2021-12-31 06:26:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640932010000|2021-12-31 06:26:50|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|4
1640932020000|2021-12-31 06:27:00|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|3
1640932030000|2021-12-31 06:27:10|970.2|965.2|969.8|964.8|970.2|965.2|969.8|964.8|2
1640932040000|2021-12-31 06:27:20|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640932070000|2021-12-31 06:27:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640932100000|2021-12-31 06:28:20|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|2
1640932110000|2021-12-31 06:28:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640932120000|2021-12-31 06:28:40|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640932180000|2021-12-31 06:29:40|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640932190000|2021-12-31 06:29:50|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|2
1640932210000|2021-12-31 06:30:10|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640932220000|2021-12-31 06:30:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640932250000|2021-12-31 06:30:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640932260000|2021-12-31 06:31:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640932280000|2021-12-31 06:31:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640932300000|2021-12-31 06:31:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640932500000|2021-12-31 06:35:00|970.1|965.1|970.3|965.3|970.4|965.4|970.1|965.1|3
1640932510000|2021-12-31 06:35:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640932520000|2021-12-31 06:35:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640932560000|2021-12-31 06:36:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640932590000|2021-12-31 06:36:30|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640932650000|2021-12-31 06:37:30|970|965|970|965|970|965|970|965|1
1640932780000|2021-12-31 06:39:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640932790000|2021-12-31 06:39:50|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640932810000|2021-12-31 06:40:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640932820000|2021-12-31 06:40:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1640932830000|2021-12-31 06:40:30|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|2
1640932840000|2021-12-31 06:40:40|970.3|965.3|970.6|965.6|970.6|965.6|970.3|965.3|2
1640932850000|2021-12-31 06:40:50|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640932860000|2021-12-31 06:41:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640932870000|2021-12-31 06:41:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640932890000|2021-12-31 06:41:30|970.2|965.2|970.6|965.6|970.7|965.7|970.2|965.2|5
1640932900000|2021-12-31 06:41:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640932920000|2021-12-31 06:42:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640932950000|2021-12-31 06:42:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640932960000|2021-12-31 06:42:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640932980000|2021-12-31 06:43:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640933050000|2021-12-31 06:44:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640933060000|2021-12-31 06:44:20|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640933080000|2021-12-31 06:44:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640933090000|2021-12-31 06:44:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640933100000|2021-12-31 06:45:00|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|7
1640933110000|2021-12-31 06:45:10|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1640933120000|2021-12-31 06:45:20|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1640933130000|2021-12-31 06:45:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|5
1640933140000|2021-12-31 06:45:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|6
1640933150000|2021-12-31 06:45:50|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640933160000|2021-12-31 06:46:00|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|4
1640933170000|2021-12-31 06:46:10|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|3
1640933180000|2021-12-31 06:46:20|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640933190000|2021-12-31 06:46:30|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|5
1640933250000|2021-12-31 06:47:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640933310000|2021-12-31 06:48:30|970.9|965.9|971.1|966.1|971.2|966.2|970.9|965.9|4
1640933320000|2021-12-31 06:48:40|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640933330000|2021-12-31 06:48:50|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|3
1640933370000|2021-12-31 06:49:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640933380000|2021-12-31 06:49:40|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640933420000|2021-12-31 06:50:20|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640933460000|2021-12-31 06:51:00|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640933470000|2021-12-31 06:51:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640933480000|2021-12-31 06:51:20|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1640933520000|2021-12-31 06:52:00|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640933530000|2021-12-31 06:52:10|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640933550000|2021-12-31 06:52:30|972|967|972|967|972|967|971.9|966.9|3
1640933560000|2021-12-31 06:52:40|971.9|966.9|972|967|972|967|971.9|966.9|4
1640933620000|2021-12-31 06:53:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640933650000|2021-12-31 06:54:10|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640933680000|2021-12-31 06:54:40|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640933750000|2021-12-31 06:55:50|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640933780000|2021-12-31 06:56:20|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640933890000|2021-12-31 06:58:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640933900000|2021-12-31 06:58:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640933910000|2021-12-31 06:58:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640934010000|2021-12-31 07:00:10|971.9|966.9|972|967|972|967|971.9|966.9|2
1640934020000|2021-12-31 07:00:20|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|6
1640934030000|2021-12-31 07:00:30|972|967|972|967|972.1|967.1|972|967|7
1640934040000|2021-12-31 07:00:40|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640934050000|2021-12-31 07:00:50|972|967|972|967|972|967|972|967|1
1640934070000|2021-12-31 07:01:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640934090000|2021-12-31 07:01:30|972|967|972|967|972.1|967.1|972|967|5
1640934100000|2021-12-31 07:01:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640934110000|2021-12-31 07:01:50|972|967|972|967|972.1|967.1|972|967|3
1640934120000|2021-12-31 07:02:00|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640934160000|2021-12-31 07:02:40|972|967|972|967|972|967|972|967|1
1640934180000|2021-12-31 07:03:00|972.1|967.1|972|967|972.1|967.1|972|967|6
1640934190000|2021-12-31 07:03:10|972.1|967.1|972|967|972.1|967.1|972|967|6
1640934200000|2021-12-31 07:03:20|972.1|967.1|972|967|972.1|967.1|972|967|6
1640934210000|2021-12-31 07:03:30|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640934220000|2021-12-31 07:03:40|972|967|972|967|972.1|967.1|972|967|3
1640934230000|2021-12-31 07:03:50|972.1|967.1|972.1|967.1|972.1|967.1|972|967|11
1640934240000|2021-12-31 07:04:00|972|967|972|967|972.1|967.1|972|967|3
1640934250000|2021-12-31 07:04:10|972.1|967.1|972.1|967.1|972.1|967.1|972|967|3
1640934260000|2021-12-31 07:04:20|972|967|972|967|972|967|972|967|1
1640934270000|2021-12-31 07:04:30|972.1|967.1|972|967|972.1|967.1|972|967|2
1640934280000|2021-12-31 07:04:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640934290000|2021-12-31 07:04:50|972|967|972.1|967.1|972.1|967.1|972|967|4
1640934310000|2021-12-31 07:05:10|972|967|972|967|972.1|967.1|972|967|7
1640934320000|2021-12-31 07:05:20|972.1|967.1|972.1|967.1|972.1|967.1|972|967|5
1640934330000|2021-12-31 07:05:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1640934370000|2021-12-31 07:06:10|972|967|972.1|967.1|972.1|967.1|972|967|2
1640934380000|2021-12-31 07:06:20|972|967|972.1|967.1|972.1|967.1|972|967|4
1640934390000|2021-12-31 07:06:30|972|967|972.1|967.1|972.1|967.1|972|967|2
1640934400000|2021-12-31 07:06:40|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|2
1640934410000|2021-12-31 07:06:50|972.2|967.2|972.2|967.2|972.2|967.2|972.2|967.2|1
1640934420000|2021-12-31 07:07:00|972.1|967.1|972|967|972.1|967.1|972|967|4
1640934440000|2021-12-31 07:07:20|972.2|967.2|972|967|972.2|967.2|972|967|3
1640934460000|2021-12-31 07:07:40|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|3
1640934540000|2021-12-31 07:09:00|972.4|967.4|972.5|967.5|972.5|967.5|972.4|967.4|2
1640934570000|2021-12-31 07:09:30|971.8|966.8|971.6|966.6|971.8|966.8|971.6|966.6|2
1640934610000|2021-12-31 07:10:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640934620000|2021-12-31 07:10:20|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|7
1640934630000|2021-12-31 07:10:30|971.6|966.6|971.8|966.8|971.8|966.8|971.6|966.6|5
1640934650000|2021-12-31 07:10:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640934660000|2021-12-31 07:11:00|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|4
1640934680000|2021-12-31 07:11:20|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640934690000|2021-12-31 07:11:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640934700000|2021-12-31 07:11:40|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1640934720000|2021-12-31 07:12:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|6
1640934740000|2021-12-31 07:12:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640934750000|2021-12-31 07:12:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640934760000|2021-12-31 07:12:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1640934770000|2021-12-31 07:12:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640934810000|2021-12-31 07:13:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640934820000|2021-12-31 07:13:40|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640934830000|2021-12-31 07:13:50|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1640934840000|2021-12-31 07:14:00|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|3
1640934850000|2021-12-31 07:14:10|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640934870000|2021-12-31 07:14:30|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640934900000|2021-12-31 07:15:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|8
1640934910000|2021-12-31 07:15:10|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1640934940000|2021-12-31 07:15:40|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1640934950000|2021-12-31 07:15:50|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640934960000|2021-12-31 07:16:00|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640934980000|2021-12-31 07:16:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|4
1640934990000|2021-12-31 07:16:30|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|3
1640935030000|2021-12-31 07:17:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640935040000|2021-12-31 07:17:20|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1640935060000|2021-12-31 07:17:40|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640935080000|2021-12-31 07:18:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640935100000|2021-12-31 07:18:20|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|2
1640935130000|2021-12-31 07:18:50|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640935140000|2021-12-31 07:19:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640935150000|2021-12-31 07:19:10|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640935230000|2021-12-31 07:20:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1640935240000|2021-12-31 07:20:40|971.7|966.7|971.7|966.7|971.7|966.7|971.6|966.6|3
1640935250000|2021-12-31 07:20:50|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640935260000|2021-12-31 07:21:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640935280000|2021-12-31 07:21:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640935290000|2021-12-31 07:21:30|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640935320000|2021-12-31 07:22:00|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640935330000|2021-12-31 07:22:10|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|4
1640935340000|2021-12-31 07:22:20|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640935350000|2021-12-31 07:22:30|971.5|966.5|971.4|966.4|971.5|966.5|971.4|966.4|2
1640935360000|2021-12-31 07:22:40|971.5|966.5|971.6|966.6|971.6|966.6|971.4|966.4|3
1640935380000|2021-12-31 07:23:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640935400000|2021-12-31 07:23:20|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1640935410000|2021-12-31 07:23:30|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640935420000|2021-12-31 07:23:40|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|7
1640935440000|2021-12-31 07:24:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640935450000|2021-12-31 07:24:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640935480000|2021-12-31 07:24:40|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|3
1640935500000|2021-12-31 07:25:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640935520000|2021-12-31 07:25:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640935530000|2021-12-31 07:25:30|971.2|966.2|971.1|966.1|971.2|966.2|971|966|3
1640935540000|2021-12-31 07:25:40|971|966|971.1|966.1|971.1|966.1|971|966|4
1640935550000|2021-12-31 07:25:50|971|966|971.3|966.3|971.3|966.3|971|966|7
1640935560000|2021-12-31 07:26:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640935590000|2021-12-31 07:26:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640935610000|2021-12-31 07:26:50|971|966|971|966|971.1|966.1|971|966|5
1640935620000|2021-12-31 07:27:00|971.1|966.1|971|966|971.1|966.1|971|966|4
1640935660000|2021-12-31 07:27:40|970.9|965.9|971|966|971|966|970.9|965.9|2
1640935670000|2021-12-31 07:27:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640935680000|2021-12-31 07:28:00|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640935690000|2021-12-31 07:28:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1640935710000|2021-12-31 07:28:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640935740000|2021-12-31 07:29:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640935790000|2021-12-31 07:29:50|971|966|971|966|971|966|971|966|1
1640935810000|2021-12-31 07:30:10|970.9|965.9|971|966|971|966|970.9|965.9|4
1640935820000|2021-12-31 07:30:20|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640935830000|2021-12-31 07:30:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640935850000|2021-12-31 07:30:50|970.9|965.9|971.1|966.1|971.1|966.1|970.9|965.9|3
1640935890000|2021-12-31 07:31:30|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|3
1640935900000|2021-12-31 07:31:40|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640935910000|2021-12-31 07:31:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640935920000|2021-12-31 07:32:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640935990000|2021-12-31 07:33:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640936000000|2021-12-31 07:33:20|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|3
1640936010000|2021-12-31 07:33:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640936040000|2021-12-31 07:34:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640936050000|2021-12-31 07:34:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640936060000|2021-12-31 07:34:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640936070000|2021-12-31 07:34:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|4
1640936080000|2021-12-31 07:34:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|4
1640936090000|2021-12-31 07:34:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640936100000|2021-12-31 07:35:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640936110000|2021-12-31 07:35:10|970.1|965.1|970.4|965.4|970.4|965.4|970.1|965.1|3
1640936120000|2021-12-31 07:35:20|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640936130000|2021-12-31 07:35:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640936140000|2021-12-31 07:35:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640936150000|2021-12-31 07:35:50|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|5
1640936170000|2021-12-31 07:36:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640936190000|2021-12-31 07:36:30|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640936200000|2021-12-31 07:36:40|970.4|965.4|970.2|965.2|970.5|965.5|970.2|965.2|4
1640936210000|2021-12-31 07:36:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640936250000|2021-12-31 07:37:30|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640936260000|2021-12-31 07:37:40|970.4|965.4|970.6|965.6|970.6|965.6|970.4|965.4|3
1640936270000|2021-12-31 07:37:50|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|4
1640936280000|2021-12-31 07:38:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640936290000|2021-12-31 07:38:10|970.6|965.6|970.5|965.5|970.6|965.6|970.4|965.4|5
1640936300000|2021-12-31 07:38:20|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640936340000|2021-12-31 07:39:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|6
1640936350000|2021-12-31 07:39:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640936370000|2021-12-31 07:39:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1640936400000|2021-12-31 07:40:00|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640936410000|2021-12-31 07:40:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640936420000|2021-12-31 07:40:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640936430000|2021-12-31 07:40:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640936450000|2021-12-31 07:40:50|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640936460000|2021-12-31 07:41:00|970.8|965.8|970.4|965.4|970.8|965.8|970.4|965.4|6
1640936470000|2021-12-31 07:41:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640936480000|2021-12-31 07:41:20|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|5
1640936490000|2021-12-31 07:41:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640936500000|2021-12-31 07:41:40|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1640936510000|2021-12-31 07:41:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1640936520000|2021-12-31 07:42:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640936530000|2021-12-31 07:42:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640936540000|2021-12-31 07:42:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640936570000|2021-12-31 07:42:50|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640936580000|2021-12-31 07:43:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640936630000|2021-12-31 07:43:50|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|4
1640936640000|2021-12-31 07:44:00|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|5
1640936650000|2021-12-31 07:44:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|6
1640936660000|2021-12-31 07:44:20|970|965|970|965|970.1|965.1|970|965|3
1640936670000|2021-12-31 07:44:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1640936680000|2021-12-31 07:44:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1640936690000|2021-12-31 07:44:50|969.9|964.9|970|965|970|965|969.9|964.9|6
1640936700000|2021-12-31 07:45:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640936720000|2021-12-31 07:45:20|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640936730000|2021-12-31 07:45:30|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|6
1640936740000|2021-12-31 07:45:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640936750000|2021-12-31 07:45:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640936760000|2021-12-31 07:46:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640936770000|2021-12-31 07:46:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640936780000|2021-12-31 07:46:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640936790000|2021-12-31 07:46:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640936800000|2021-12-31 07:46:40|969.7|964.7|969.6|964.6|969.7|964.7|969.5|964.5|4
1640936820000|2021-12-31 07:47:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640936830000|2021-12-31 07:47:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640936860000|2021-12-31 07:47:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640936870000|2021-12-31 07:47:50|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640936880000|2021-12-31 07:48:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640936890000|2021-12-31 07:48:10|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|2
1640936960000|2021-12-31 07:49:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640936970000|2021-12-31 07:49:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640936980000|2021-12-31 07:49:40|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640937000000|2021-12-31 07:50:00|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1640937010000|2021-12-31 07:50:10|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640937020000|2021-12-31 07:50:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640937030000|2021-12-31 07:50:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640937040000|2021-12-31 07:50:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640937060000|2021-12-31 07:51:00|969.9|964.9|970|965|970|965|969.8|964.8|4
1640937090000|2021-12-31 07:51:30|969.9|964.9|969.7|964.7|970|965|969.7|964.7|4
1640937100000|2021-12-31 07:51:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640937130000|2021-12-31 07:52:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640937180000|2021-12-31 07:53:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640937200000|2021-12-31 07:53:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640937220000|2021-12-31 07:53:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640937230000|2021-12-31 07:53:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640937240000|2021-12-31 07:54:00|970|965|969.9|964.9|970|965|969.9|964.9|2
1640937260000|2021-12-31 07:54:20|970|965|969.9|964.9|970|965|969.9|964.9|2
1640937280000|2021-12-31 07:54:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640937300000|2021-12-31 07:55:00|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1640937310000|2021-12-31 07:55:10|969.5|964.5|969.7|964.7|969.7|964.7|969.4|964.4|4
1640937330000|2021-12-31 07:55:30|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1640937360000|2021-12-31 07:56:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640937370000|2021-12-31 07:56:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640937410000|2021-12-31 07:56:50|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|6
1640937420000|2021-12-31 07:57:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640937470000|2021-12-31 07:57:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640937480000|2021-12-31 07:58:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640937490000|2021-12-31 07:58:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640937500000|2021-12-31 07:58:20|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640937530000|2021-12-31 07:58:50|969.1|964.1|969|964|969.2|964.2|969|964|3
1640937540000|2021-12-31 07:59:00|969.1|964.1|968.7|963.7|969.1|964.1|968.7|963.7|5
1640937550000|2021-12-31 07:59:10|968.6|963.6|968.5|963.5|968.6|963.6|968.3|963.3|9
1640937560000|2021-12-31 07:59:20|968.4|963.4|968.4|963.4|968.7|963.7|968.4|963.4|3
1640937570000|2021-12-31 07:59:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640937580000|2021-12-31 07:59:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640937590000|2021-12-31 07:59:50|969.1|964.1|969.3|964.3|969.3|964.3|969.1|964.1|3
1640937600000|2021-12-31 08:00:00|969.4|964.4|969.7|964.7|969.7|964.7|969.4|964.4|3
1640937610000|2021-12-31 08:00:10|969.8|964.8|970|965|970|965|969.8|964.8|2
1640937660000|2021-12-31 08:01:00|969.7|964.7|969.3|964.3|969.7|964.7|969.2|964.2|6
1640937670000|2021-12-31 08:01:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640937680000|2021-12-31 08:01:20|969.1|964.1|969.2|964.2|969.2|964.2|968.9|963.9|4
1640937690000|2021-12-31 08:01:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640937700000|2021-12-31 08:01:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640937720000|2021-12-31 08:02:00|969.5|964.5|969.4|964.4|969.6|964.6|969.4|964.4|6
1640937730000|2021-12-31 08:02:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640937740000|2021-12-31 08:02:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640937770000|2021-12-31 08:02:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640937780000|2021-12-31 08:03:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|8
1640937810000|2021-12-31 08:03:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640937820000|2021-12-31 08:03:40|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|5
1640937830000|2021-12-31 08:03:50|970.2|965.2|970.6|965.6|970.6|965.6|970.2|965.2|3
1640937840000|2021-12-31 08:04:00|970.7|965.7|970.8|965.8|970.9|965.9|970.7|965.7|8
1640937850000|2021-12-31 08:04:10|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640937860000|2021-12-31 08:04:20|971|966|970.9|965.9|971|966|970.9|965.9|2
1640937880000|2021-12-31 08:04:40|971|966|970.9|965.9|971|966|970.9|965.9|2
1640937900000|2021-12-31 08:05:00|971|966|970.9|965.9|971|966|970.9|965.9|2
1640937950000|2021-12-31 08:05:50|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|3
1640937960000|2021-12-31 08:06:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640937970000|2021-12-31 08:06:10|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640937990000|2021-12-31 08:06:30|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|3
1640938000000|2021-12-31 08:06:40|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640938010000|2021-12-31 08:06:50|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|6
1640938030000|2021-12-31 08:07:10|970.2|965.2|970.4|965.4|970.4|965.4|970.2|965.2|3
1640938060000|2021-12-31 08:07:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640938070000|2021-12-31 08:07:50|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640938080000|2021-12-31 08:08:00|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|3
1640938100000|2021-12-31 08:08:20|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640938120000|2021-12-31 08:08:40|970|965|970|965|970|965|970|965|1
1640938140000|2021-12-31 08:09:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640938150000|2021-12-31 08:09:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640938170000|2021-12-31 08:09:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640938200000|2021-12-31 08:10:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640938250000|2021-12-31 08:10:50|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|5
1640938260000|2021-12-31 08:11:00|969.7|964.7|969.6|964.6|969.8|964.8|969.6|964.6|6
1640938270000|2021-12-31 08:11:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640938280000|2021-12-31 08:11:20|969.4|964.4|969.2|964.2|969.4|964.4|969.2|964.2|3
1640938290000|2021-12-31 08:11:30|969.1|964.1|969.1|964.1|969.1|964.1|969|964|3
1640938300000|2021-12-31 08:11:40|969|964|969|964|969|964|969|964|1
1640938320000|2021-12-31 08:12:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640938330000|2021-12-31 08:12:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640938340000|2021-12-31 08:12:20|968.7|963.7|968.5|963.5|968.7|963.7|968.5|963.5|3
1640938350000|2021-12-31 08:12:30|968.3|963.3|968.1|963.1|968.3|963.3|968.1|963.1|3
1640938370000|2021-12-31 08:12:50|968|963|968.1|963.1|968.1|963.1|968|963|2
1640938380000|2021-12-31 08:13:00|968|963|967.9|962.9|968|963|967.7|962.7|6
1640938410000|2021-12-31 08:13:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640938420000|2021-12-31 08:13:40|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640938430000|2021-12-31 08:13:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640938440000|2021-12-31 08:14:00|968.4|963.4|968.1|963.1|968.4|963.4|968.1|963.1|9
1640938450000|2021-12-31 08:14:10|968.2|963.2|968.2|963.2|968.2|963.2|968.1|963.1|5
1640938460000|2021-12-31 08:14:20|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|5
1640938480000|2021-12-31 08:14:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640938500000|2021-12-31 08:15:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640938530000|2021-12-31 08:15:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|2
1640938540000|2021-12-31 08:15:40|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1640938560000|2021-12-31 08:16:00|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640938570000|2021-12-31 08:16:10|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1640938600000|2021-12-31 08:16:40|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640938610000|2021-12-31 08:16:50|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640938620000|2021-12-31 08:17:00|968.3|963.3|968.4|963.4|968.4|963.4|968.3|963.3|2
1640938630000|2021-12-31 08:17:10|968.3|963.3|967.9|962.9|968.3|963.3|967.9|962.9|5
1640938720000|2021-12-31 08:18:40|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|4
1640938730000|2021-12-31 08:18:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640938740000|2021-12-31 08:19:00|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640938760000|2021-12-31 08:19:20|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640938780000|2021-12-31 08:19:40|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1640938790000|2021-12-31 08:19:50|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640938820000|2021-12-31 08:20:20|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640938830000|2021-12-31 08:20:30|967.8|962.8|967.8|962.8|967.8|962.8|967.7|962.7|3
1640938840000|2021-12-31 08:20:40|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|2
1640938850000|2021-12-31 08:20:50|967.7|962.7|967.8|962.8|967.8|962.8|967.7|962.7|4
1640938860000|2021-12-31 08:21:00|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|3
1640938880000|2021-12-31 08:21:20|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640938890000|2021-12-31 08:21:30|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|5
1640938900000|2021-12-31 08:21:40|967.8|962.8|968.3|963.3|968.3|963.3|967.8|962.8|5
1640938910000|2021-12-31 08:21:50|968.5|963.5|969|964|969.1|964.1|968.5|963.5|11
1640938920000|2021-12-31 08:22:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640938930000|2021-12-31 08:22:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640938940000|2021-12-31 08:22:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640938950000|2021-12-31 08:22:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640938960000|2021-12-31 08:22:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640938970000|2021-12-31 08:22:50|969.1|964.1|969.1|964.1|969.2|964.2|969|964|4
1640938980000|2021-12-31 08:23:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640939000000|2021-12-31 08:23:20|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640939010000|2021-12-31 08:23:30|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1640939020000|2021-12-31 08:23:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640939030000|2021-12-31 08:23:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640939040000|2021-12-31 08:24:00|968.9|963.9|969.2|964.2|969.3|964.3|968.9|963.9|5
1640939050000|2021-12-31 08:24:10|969.3|964.3|970|965|970|965|969.3|964.3|8
1640939060000|2021-12-31 08:24:20|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640939080000|2021-12-31 08:24:40|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|4
1640939090000|2021-12-31 08:24:50|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640939100000|2021-12-31 08:25:00|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640939120000|2021-12-31 08:25:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640939150000|2021-12-31 08:25:50|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640939160000|2021-12-31 08:26:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640939170000|2021-12-31 08:26:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640939180000|2021-12-31 08:26:20|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640939190000|2021-12-31 08:26:30|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640939200000|2021-12-31 08:26:40|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640939210000|2021-12-31 08:26:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|4
1640939220000|2021-12-31 08:27:00|970.5|965.5|970.5|965.5|970.5|965.5|970.3|965.3|5
1640939230000|2021-12-31 08:27:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640939240000|2021-12-31 08:27:20|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|3
1640939250000|2021-12-31 08:27:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640939260000|2021-12-31 08:27:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640939270000|2021-12-31 08:27:50|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640939280000|2021-12-31 08:28:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640939310000|2021-12-31 08:28:30|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|5
1640939320000|2021-12-31 08:28:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640939340000|2021-12-31 08:29:00|970.1|965.1|969.6|964.6|970.1|965.1|969.6|964.6|7
1640939350000|2021-12-31 08:29:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640939360000|2021-12-31 08:29:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640939380000|2021-12-31 08:29:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640939390000|2021-12-31 08:29:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|2
1640939400000|2021-12-31 08:30:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640939410000|2021-12-31 08:30:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640939420000|2021-12-31 08:30:20|969.6|964.6|970|965|970|965|969.6|964.6|4
1640939430000|2021-12-31 08:30:30|969.9|964.9|970|965|970|965|969.9|964.9|4
1640939460000|2021-12-31 08:31:00|970.1|965.1|970.1|965.1|970.2|965.2|970.1|965.1|3
1640939470000|2021-12-31 08:31:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|2
1640939500000|2021-12-31 08:31:40|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|5
1640939510000|2021-12-31 08:31:50|970|965|970|965|970|965|970|965|1
1640939520000|2021-12-31 08:32:00|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640939530000|2021-12-31 08:32:10|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|9
1640939540000|2021-12-31 08:32:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640939550000|2021-12-31 08:32:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640939560000|2021-12-31 08:32:40|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|2
1640939580000|2021-12-31 08:33:00|970|965|970|965|970|965|970|965|1
1640939600000|2021-12-31 08:33:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640939620000|2021-12-31 08:33:40|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640939630000|2021-12-31 08:33:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640939640000|2021-12-31 08:34:00|970.4|965.4|970.2|965.2|970.4|965.4|970.1|965.1|4
1640939660000|2021-12-31 08:34:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640939670000|2021-12-31 08:34:30|970.6|965.6|970.6|965.6|970.6|965.6|970.4|965.4|5
1640939680000|2021-12-31 08:34:40|970.8|965.8|970.9|965.9|970.9|965.9|970.8|965.8|2
1640939690000|2021-12-31 08:34:50|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640939700000|2021-12-31 08:35:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640939730000|2021-12-31 08:35:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640939740000|2021-12-31 08:35:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640939750000|2021-12-31 08:35:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640939770000|2021-12-31 08:36:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640939790000|2021-12-31 08:36:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640939820000|2021-12-31 08:37:00|970|965|970|965|970|965|969.9|964.9|3
1640939870000|2021-12-31 08:37:50|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1640939880000|2021-12-31 08:38:00|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|5
1640939890000|2021-12-31 08:38:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640939930000|2021-12-31 08:38:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640939940000|2021-12-31 08:39:00|969.6|964.6|969.6|964.6|969.8|964.8|969.6|964.6|9
1640939950000|2021-12-31 08:39:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640939960000|2021-12-31 08:39:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|6
1640939970000|2021-12-31 08:39:30|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640939980000|2021-12-31 08:39:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640940000000|2021-12-31 08:40:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640940020000|2021-12-31 08:40:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640940030000|2021-12-31 08:40:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640940060000|2021-12-31 08:41:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640940070000|2021-12-31 08:41:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|9
1640940080000|2021-12-31 08:41:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640940100000|2021-12-31 08:41:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|9
1640940110000|2021-12-31 08:41:50|969|964|969|964|969|964|968.9|963.9|13
1640940120000|2021-12-31 08:42:00|968.9|963.9|969.3|964.3|969.3|964.3|968.9|963.9|3
1640940130000|2021-12-31 08:42:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640940140000|2021-12-31 08:42:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|9
1640940150000|2021-12-31 08:42:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640940160000|2021-12-31 08:42:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1640940170000|2021-12-31 08:42:50|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640940180000|2021-12-31 08:43:00|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1640940200000|2021-12-31 08:43:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640940210000|2021-12-31 08:43:30|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|3
1640940230000|2021-12-31 08:43:50|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640940240000|2021-12-31 08:44:00|970|965|969.8|964.8|970.1|965.1|969.8|964.8|7
1640940250000|2021-12-31 08:44:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640940290000|2021-12-31 08:44:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640940300000|2021-12-31 08:45:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640940310000|2021-12-31 08:45:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640940330000|2021-12-31 08:45:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|6
1640940340000|2021-12-31 08:45:40|969.8|964.8|969.5|964.5|969.8|964.8|969.5|964.5|4
1640940360000|2021-12-31 08:46:00|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1640940400000|2021-12-31 08:46:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640940410000|2021-12-31 08:46:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1640940420000|2021-12-31 08:47:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|4
1640940430000|2021-12-31 08:47:10|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640940440000|2021-12-31 08:47:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640940450000|2021-12-31 08:47:30|969.4|964.4|969|964|969.4|964.4|969|964|7
1640940460000|2021-12-31 08:47:40|969.1|964.1|968.9|963.9|969.1|964.1|968.9|963.9|7
1640940470000|2021-12-31 08:47:50|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640940480000|2021-12-31 08:48:00|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640940490000|2021-12-31 08:48:10|968.7|963.7|968.9|963.9|968.9|963.9|968.7|963.7|3
1640940510000|2021-12-31 08:48:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640940550000|2021-12-31 08:49:10|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640940570000|2021-12-31 08:49:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640940600000|2021-12-31 08:50:00|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640940610000|2021-12-31 08:50:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640940630000|2021-12-31 08:50:30|969|964|969|964|969|964|969|964|1
1640940660000|2021-12-31 08:51:00|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1640940670000|2021-12-31 08:51:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640940680000|2021-12-31 08:51:20|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1640940690000|2021-12-31 08:51:30|968.9|963.9|969.1|964.1|969.1|964.1|968.8|963.8|4
1640940710000|2021-12-31 08:51:50|969|964|969|964|969.1|964.1|969|964|3
1640940730000|2021-12-31 08:52:10|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640940740000|2021-12-31 08:52:20|969|964|969|964|969|964|969|964|1
1640940770000|2021-12-31 08:52:50|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640940780000|2021-12-31 08:53:00|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|7
1640940790000|2021-12-31 08:53:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640940800000|2021-12-31 08:53:20|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1640940830000|2021-12-31 08:53:50|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|6
1640940840000|2021-12-31 08:54:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1640940850000|2021-12-31 08:54:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640940870000|2021-12-31 08:54:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640940880000|2021-12-31 08:54:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640940890000|2021-12-31 08:54:50|968.8|963.8|968.9|963.9|969|964|968.8|963.8|6
1640940900000|2021-12-31 08:55:00|968.8|963.8|968.6|963.6|968.8|963.8|968.5|963.5|5
1640940950000|2021-12-31 08:55:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640940960000|2021-12-31 08:56:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640940970000|2021-12-31 08:56:10|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640940980000|2021-12-31 08:56:20|968.9|963.9|968.8|963.8|968.9|963.9|968.8|963.8|4
1640940990000|2021-12-31 08:56:30|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640941010000|2021-12-31 08:56:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640941020000|2021-12-31 08:57:00|968.8|963.8|969.1|964.1|969.1|964.1|968.8|963.8|3
1640941040000|2021-12-31 08:57:20|969.2|964.2|969|964|969.2|964.2|968.9|963.9|4
1640941050000|2021-12-31 08:57:30|968.9|963.9|968.9|963.9|969|964|968.9|963.9|11
1640941060000|2021-12-31 08:57:40|969|964|968.9|963.9|969|964|968.9|963.9|6
1640941070000|2021-12-31 08:57:50|969|964|969|964|969|964|969|964|1
1640941080000|2021-12-31 08:58:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640941100000|2021-12-31 08:58:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640941110000|2021-12-31 08:58:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|6
1640941120000|2021-12-31 08:58:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640941150000|2021-12-31 08:59:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640941170000|2021-12-31 08:59:30|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|5
1640941180000|2021-12-31 08:59:40|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640941190000|2021-12-31 08:59:50|969.9|964.9|970|965|970|965|969.9|964.9|2
1640941200000|2021-12-31 09:00:00|970.1|965.1|969.6|964.6|970.1|965.1|969.6|964.6|6
1640941210000|2021-12-31 09:00:10|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|3
1640941220000|2021-12-31 09:00:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640941230000|2021-12-31 09:00:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640941240000|2021-12-31 09:00:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640941260000|2021-12-31 09:01:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640941270000|2021-12-31 09:01:10|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|2
1640941290000|2021-12-31 09:01:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640941300000|2021-12-31 09:01:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640941320000|2021-12-31 09:02:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640941360000|2021-12-31 09:02:40|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640941370000|2021-12-31 09:02:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640941380000|2021-12-31 09:03:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640941390000|2021-12-31 09:03:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640941420000|2021-12-31 09:03:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640941430000|2021-12-31 09:03:50|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|5
1640941440000|2021-12-31 09:04:00|970.3|965.3|970|965|970.3|965.3|970|965|3
1640941460000|2021-12-31 09:04:20|970.1|965.1|970.2|965.2|970.2|965.2|970|965|6
1640941470000|2021-12-31 09:04:30|970.1|965.1|970|965|970.1|965.1|970|965|2
1640941490000|2021-12-31 09:04:50|969.9|964.9|970|965|970|965|969.9|964.9|2
1640941500000|2021-12-31 09:05:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640941560000|2021-12-31 09:06:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640941590000|2021-12-31 09:06:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640941620000|2021-12-31 09:07:00|969.9|964.9|970.2|965.2|970.3|965.3|969.8|964.8|5
1640941630000|2021-12-31 09:07:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640941650000|2021-12-31 09:07:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640941660000|2021-12-31 09:07:40|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|3
1640941680000|2021-12-31 09:08:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640941690000|2021-12-31 09:08:10|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640941700000|2021-12-31 09:08:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640941740000|2021-12-31 09:09:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640941750000|2021-12-31 09:09:10|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640941760000|2021-12-31 09:09:20|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|14
1640941800000|2021-12-31 09:10:00|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640941810000|2021-12-31 09:10:10|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640941820000|2021-12-31 09:10:20|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|7
1640941830000|2021-12-31 09:10:30|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|3
1640941840000|2021-12-31 09:10:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640941850000|2021-12-31 09:10:50|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640941870000|2021-12-31 09:11:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640941880000|2021-12-31 09:11:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640941930000|2021-12-31 09:12:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640941940000|2021-12-31 09:12:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640941950000|2021-12-31 09:12:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|8
1640941960000|2021-12-31 09:12:40|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640941970000|2021-12-31 09:12:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640941990000|2021-12-31 09:13:10|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640942000000|2021-12-31 09:13:20|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640942020000|2021-12-31 09:13:40|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|5
1640942030000|2021-12-31 09:13:50|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640942040000|2021-12-31 09:14:00|970.8|965.8|970.8|965.8|970.8|965.8|970.7|965.7|7
1640942060000|2021-12-31 09:14:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640942110000|2021-12-31 09:15:10|971|966|971|966|971|966|970.9|965.9|7
1640942120000|2021-12-31 09:15:20|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640942160000|2021-12-31 09:16:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640942200000|2021-12-31 09:16:40|970.7|965.7|970.4|965.4|970.7|965.7|970.4|965.4|3
1640942220000|2021-12-31 09:17:00|970.3|965.3|970.4|965.4|970.5|965.5|970.3|965.3|4
1640942230000|2021-12-31 09:17:10|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640942260000|2021-12-31 09:17:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640942270000|2021-12-31 09:17:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640942280000|2021-12-31 09:18:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640942310000|2021-12-31 09:18:30|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640942330000|2021-12-31 09:18:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|2
1640942340000|2021-12-31 09:19:00|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1640942350000|2021-12-31 09:19:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640942360000|2021-12-31 09:19:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640942370000|2021-12-31 09:19:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640942380000|2021-12-31 09:19:40|970|965|969.9|964.9|970|965|969.9|964.9|2
1640942390000|2021-12-31 09:19:50|970|965|970|965|970|965|970|965|1
1640942400000|2021-12-31 09:20:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640942440000|2021-12-31 09:20:40|970.1|965.1|970|965|970.1|965.1|970|965|2
1640942460000|2021-12-31 09:21:00|970.1|965.1|970|965|970.1|965.1|970|965|4
1640942470000|2021-12-31 09:21:10|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|3
1640942490000|2021-12-31 09:21:30|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640942510000|2021-12-31 09:21:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640942520000|2021-12-31 09:22:00|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640942530000|2021-12-31 09:22:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640942560000|2021-12-31 09:22:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640942570000|2021-12-31 09:22:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640942580000|2021-12-31 09:23:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640942590000|2021-12-31 09:23:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|3
1640942600000|2021-12-31 09:23:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1640942610000|2021-12-31 09:23:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640942630000|2021-12-31 09:23:50|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640942640000|2021-12-31 09:24:00|969.5|964.5|969.8|964.8|969.8|964.8|969.5|964.5|4
1640942690000|2021-12-31 09:24:50|970|965|970|965|970|965|970|965|1
1640942700000|2021-12-31 09:25:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|10
1640942710000|2021-12-31 09:25:10|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|7
1640942720000|2021-12-31 09:25:20|969.7|964.7|969.6|964.6|969.8|964.8|969.6|964.6|4
1640942730000|2021-12-31 09:25:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640942740000|2021-12-31 09:25:40|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|3
1640942760000|2021-12-31 09:26:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640942770000|2021-12-31 09:26:10|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1640942780000|2021-12-31 09:26:20|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|4
1640942800000|2021-12-31 09:26:40|969.6|964.6|969.7|964.7|969.7|964.7|969.5|964.5|6
1640942810000|2021-12-31 09:26:50|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1640942820000|2021-12-31 09:27:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|2
1640942830000|2021-12-31 09:27:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640942850000|2021-12-31 09:27:30|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640942860000|2021-12-31 09:27:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640942870000|2021-12-31 09:27:50|969|964|969|964|969|964|969|964|1
1640942880000|2021-12-31 09:28:00|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640942890000|2021-12-31 09:28:10|968.9|963.9|969|964|969|964|968.9|963.9|2
1640942910000|2021-12-31 09:28:30|968.9|963.9|969|964|969|964|968.9|963.9|2
1640942930000|2021-12-31 09:28:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640942940000|2021-12-31 09:29:00|968.8|963.8|968.8|963.8|968.9|963.9|968.6|963.6|6
1640942960000|2021-12-31 09:29:20|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|3
1640942980000|2021-12-31 09:29:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640942990000|2021-12-31 09:29:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640943000000|2021-12-31 09:30:00|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|5
1640943010000|2021-12-31 09:30:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640943030000|2021-12-31 09:30:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640943050000|2021-12-31 09:30:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640943060000|2021-12-31 09:31:00|968.4|963.4|968.2|963.2|968.4|963.4|968.2|963.2|3
1640943070000|2021-12-31 09:31:10|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|4
1640943080000|2021-12-31 09:31:20|968.2|963.2|968.6|963.6|968.7|963.7|968.1|963.1|6
1640943110000|2021-12-31 09:31:50|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640943120000|2021-12-31 09:32:00|968.5|963.5|968.2|963.2|968.5|963.5|968.2|963.2|4
1640943130000|2021-12-31 09:32:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640943140000|2021-12-31 09:32:20|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|2
1640943150000|2021-12-31 09:32:30|968|963|967.9|962.9|968.1|963.1|967.9|962.9|6
1640943160000|2021-12-31 09:32:40|967.8|962.8|967.1|962.1|967.8|962.8|967|962|8
1640943170000|2021-12-31 09:32:50|967|962|966.7|961.7|967.1|962.1|966.7|961.7|9
1640943180000|2021-12-31 09:33:00|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|7
1640943190000|2021-12-31 09:33:10|966|961|966.1|961.1|966.1|961.1|966|961|2
1640943230000|2021-12-31 09:33:50|966|961|965.8|960.8|966.1|961.1|965.8|960.8|9
1640943240000|2021-12-31 09:34:00|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640943250000|2021-12-31 09:34:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|2
1640943260000|2021-12-31 09:34:20|965.8|960.8|965.9|960.9|966|961|965.8|960.8|7
1640943270000|2021-12-31 09:34:30|966|961|965.9|960.9|966|961|965.9|960.9|4
1640943280000|2021-12-31 09:34:40|966|961|965.9|960.9|966|961|965.9|960.9|16
1640943290000|2021-12-31 09:34:50|966|961|966|961|966|961|966|961|1
1640943300000|2021-12-31 09:35:00|966.1|961.1|966.2|961.2|966.2|961.2|966|961|6
1640943320000|2021-12-31 09:35:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1640943330000|2021-12-31 09:35:30|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|2
1640943360000|2021-12-31 09:36:00|966|961|966|961|966|961|965.9|960.9|7
1640943370000|2021-12-31 09:36:10|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1640943380000|2021-12-31 09:36:20|966|961|966.2|961.2|966.2|961.2|965.8|960.8|5
1640943390000|2021-12-31 09:36:30|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1640943400000|2021-12-31 09:36:40|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1640943410000|2021-12-31 09:36:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640943420000|2021-12-31 09:37:00|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640943430000|2021-12-31 09:37:10|966|961|966|961|966|961|966|961|1
1640943440000|2021-12-31 09:37:20|966.1|961.1|966|961|966.1|961.1|966|961|2
1640943470000|2021-12-31 09:37:50|965.9|960.9|965.5|960.5|965.9|960.9|965.4|960.4|7
1640943480000|2021-12-31 09:38:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|3
1640943490000|2021-12-31 09:38:10|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1640943530000|2021-12-31 09:38:50|965.8|960.8|965.8|960.8|965.8|960.8|965.8|960.8|1
1640943540000|2021-12-31 09:39:00|966|961|966|961|966.1|961.1|966|961|3
1640943560000|2021-12-31 09:39:20|966.1|961.1|966|961|966.1|961.1|966|961|2
1640943580000|2021-12-31 09:39:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640943590000|2021-12-31 09:39:50|966|961|966|961|966|961|966|961|1
1640943600000|2021-12-31 09:40:00|965.9|960.9|966|961|966|961|965.9|960.9|6
1640943610000|2021-12-31 09:40:10|966.1|961.1|966.1|961.1|966.2|961.2|966.1|961.1|7
1640943620000|2021-12-31 09:40:20|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1640943630000|2021-12-31 09:40:30|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640943670000|2021-12-31 09:41:10|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1640943680000|2021-12-31 09:41:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|8
1640943710000|2021-12-31 09:41:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640943720000|2021-12-31 09:42:00|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|3
1640943730000|2021-12-31 09:42:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1640943740000|2021-12-31 09:42:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640943780000|2021-12-31 09:43:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640943840000|2021-12-31 09:44:00|966.6|961.6|966.4|961.4|966.6|961.6|966.4|961.4|4
1640943850000|2021-12-31 09:44:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640943860000|2021-12-31 09:44:20|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1640943880000|2021-12-31 09:44:40|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|4
1640943890000|2021-12-31 09:44:50|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640943900000|2021-12-31 09:45:00|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|4
1640943910000|2021-12-31 09:45:10|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640943920000|2021-12-31 09:45:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1640943930000|2021-12-31 09:45:30|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640943940000|2021-12-31 09:45:40|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640943950000|2021-12-31 09:45:50|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640943960000|2021-12-31 09:46:00|966.6|961.6|966.6|961.6|966.7|961.7|966.6|961.6|3
1640943970000|2021-12-31 09:46:10|966.4|961.4|965.9|960.9|966.4|961.4|965.9|960.9|6
1640943990000|2021-12-31 09:46:30|966.1|961.1|965.9|960.9|966.1|961.1|965.9|960.9|3
1640944000000|2021-12-31 09:46:40|965.7|960.7|965.7|960.7|965.7|960.7|965.7|960.7|1
1640944010000|2021-12-31 09:46:50|965.8|960.8|966.1|961.1|966.1|961.1|965.7|960.7|3
1640944020000|2021-12-31 09:47:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640944030000|2021-12-31 09:47:10|966|961|966|961|966|961|966|961|1
1640944040000|2021-12-31 09:47:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640944050000|2021-12-31 09:47:30|966.6|961.6|966.6|961.6|966.6|961.6|966.4|961.4|5
1640944060000|2021-12-31 09:47:40|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640944080000|2021-12-31 09:48:00|966.6|961.6|966.5|961.5|966.6|961.6|966.5|961.5|2
1640944090000|2021-12-31 09:48:10|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640944100000|2021-12-31 09:48:20|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640944120000|2021-12-31 09:48:40|966.5|961.5|966.4|961.4|966.6|961.6|966.4|961.4|3
1640944130000|2021-12-31 09:48:50|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1640944140000|2021-12-31 09:49:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|2
1640944150000|2021-12-31 09:49:10|966|961|966|961|966|961|966|961|1
1640944160000|2021-12-31 09:49:20|965.9|960.9|965.9|960.9|965.9|960.9|965.8|960.8|5
1640944190000|2021-12-31 09:49:50|965.8|960.8|965.5|960.5|965.8|960.8|965.5|960.5|2
1640944200000|2021-12-31 09:50:00|965.6|960.6|965.4|960.4|965.6|960.6|965.4|960.4|3
1640944210000|2021-12-31 09:50:10|965.5|960.5|965.4|960.4|965.5|960.5|965.4|960.4|4
1640944230000|2021-12-31 09:50:30|965.2|960.2|965.1|960.1|965.2|960.2|965.1|960.1|2
1640944260000|2021-12-31 09:51:00|961.3|956.3|960|955|961.3|956.3|960|955|5
1640944270000|2021-12-31 09:51:10|959.9|954.9|960|955|960.1|955.1|959.7|954.7|8
1640944280000|2021-12-31 09:51:20|959.8|954.8|959.8|954.8|959.8|954.8|959.8|954.8|1
1640944290000|2021-12-31 09:51:30|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1640944300000|2021-12-31 09:51:40|959.5|954.5|959.7|954.7|959.8|954.8|959.1|954.1|12
1640944310000|2021-12-31 09:51:50|959.8|954.8|959.9|954.9|959.9|954.9|959.8|954.8|4
1640944320000|2021-12-31 09:52:00|959.8|954.8|960.4|955.4|960.5|955.5|959.8|954.8|12
1640944330000|2021-12-31 09:52:10|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|3
1640944350000|2021-12-31 09:52:30|960.6|955.6|960.9|955.9|960.9|955.9|960.5|955.5|6
1640944360000|2021-12-31 09:52:40|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1640944370000|2021-12-31 09:52:50|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1640944380000|2021-12-31 09:53:00|960.4|955.4|960.8|955.8|960.9|955.9|960.4|955.4|5
1640944390000|2021-12-31 09:53:10|961|956|961|956|961|956|961|956|1
1640944410000|2021-12-31 09:53:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1640944420000|2021-12-31 09:53:40|961.2|956.2|961|956|961.3|956.3|961|956|5
1640944430000|2021-12-31 09:53:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1640944440000|2021-12-31 09:54:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1640944450000|2021-12-31 09:54:10|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|4
1640944470000|2021-12-31 09:54:30|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640944480000|2021-12-31 09:54:40|962|957|961.9|956.9|962.1|957.1|961.8|956.8|4
1640944500000|2021-12-31 09:55:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640944510000|2021-12-31 09:55:10|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1640944520000|2021-12-31 09:55:20|961.6|956.6|961.8|956.8|961.9|956.9|961.6|956.6|4
1640944530000|2021-12-31 09:55:30|961.9|956.9|961.9|956.9|962|957|961.9|956.9|3
1640944550000|2021-12-31 09:55:50|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640944560000|2021-12-31 09:56:00|961.9|956.9|962|957|962|957|961.9|956.9|2
1640944570000|2021-12-31 09:56:10|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640944580000|2021-12-31 09:56:20|962|957|961.9|956.9|962.1|957.1|961.9|956.9|9
1640944590000|2021-12-31 09:56:30|962|957|962|957|962|957|962|957|1
1640944600000|2021-12-31 09:56:40|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1640944620000|2021-12-31 09:57:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640944630000|2021-12-31 09:57:10|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1640944640000|2021-12-31 09:57:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640944660000|2021-12-31 09:57:40|962.7|957.7|962.7|957.7|962.8|957.8|962.6|957.6|4
1640944690000|2021-12-31 09:58:10|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1640944700000|2021-12-31 09:58:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|4
1640944710000|2021-12-31 09:58:30|962.5|957.5|962.4|957.4|962.6|957.6|962.4|957.4|8
1640944720000|2021-12-31 09:58:40|962.3|957.3|962.1|957.1|962.4|957.4|962.1|957.1|3
1640944740000|2021-12-31 09:59:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640944750000|2021-12-31 09:59:10|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640944770000|2021-12-31 09:59:30|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|14
1640944780000|2021-12-31 09:59:40|962.5|957.5|962|957|962.5|957.5|962|957|5
1640944800000|2021-12-31 10:00:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640944810000|2021-12-31 10:00:10|962|957|961.9|956.9|962|957|961.9|956.9|4
1640944840000|2021-12-31 10:00:40|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640944860000|2021-12-31 10:01:00|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640944870000|2021-12-31 10:01:10|962|957|962.1|957.1|962.1|957.1|962|957|2
1640944880000|2021-12-31 10:01:20|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|2
1640944890000|2021-12-31 10:01:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640944920000|2021-12-31 10:02:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640944940000|2021-12-31 10:02:20|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1640944960000|2021-12-31 10:02:40|962|957|962.2|957.2|962.2|957.2|962|957|2
1640944980000|2021-12-31 10:03:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|2
1640944990000|2021-12-31 10:03:10|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|4
1640945010000|2021-12-31 10:03:30|962.8|957.8|962.9|957.9|963|958|962.8|957.8|6
1640945020000|2021-12-31 10:03:40|963|958|963.1|958.1|963.1|958.1|962.8|957.8|14
1640945030000|2021-12-31 10:03:50|963|958|962.8|957.8|963.1|958.1|962.8|957.8|14
1640945040000|2021-12-31 10:04:00|962.9|957.9|963|958|963.2|958.2|962.9|957.9|7
1640945050000|2021-12-31 10:04:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640945060000|2021-12-31 10:04:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1640945070000|2021-12-31 10:04:30|963|958|963|958|963|958|962.9|957.9|5
1640945080000|2021-12-31 10:04:40|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|4
1640945090000|2021-12-31 10:04:50|963|958|963.1|958.1|963.2|958.2|963|958|6
1640945100000|2021-12-31 10:05:00|963|958|962.8|957.8|963|958|962.8|957.8|2
1640945110000|2021-12-31 10:05:10|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1640945130000|2021-12-31 10:05:30|962.3|957.3|962.4|957.4|962.4|957.4|962.2|957.2|3
1640945140000|2021-12-31 10:05:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640945150000|2021-12-31 10:05:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640945160000|2021-12-31 10:06:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640945170000|2021-12-31 10:06:10|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640945180000|2021-12-31 10:06:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640945190000|2021-12-31 10:06:30|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640945200000|2021-12-31 10:06:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640945210000|2021-12-31 10:06:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640945220000|2021-12-31 10:07:00|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640945260000|2021-12-31 10:07:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640945300000|2021-12-31 10:08:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640945310000|2021-12-31 10:08:30|963|958|963|958|963|958|963|958|1
1640945320000|2021-12-31 10:08:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640945330000|2021-12-31 10:08:50|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1640945350000|2021-12-31 10:09:10|963|958|963.1|958.1|963.2|958.2|963|958|3
1640945360000|2021-12-31 10:09:20|963|958|963.1|958.1|963.1|958.1|963|958|2
1640945370000|2021-12-31 10:09:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1640945380000|2021-12-31 10:09:40|963|958|963|958|963|958|963|958|1
1640945390000|2021-12-31 10:09:50|963.1|958.1|963.1|958.1|963.1|958.1|963|958|7
1640945400000|2021-12-31 10:10:00|963|958|962.8|957.8|963.1|958.1|962.8|957.8|4
1640945420000|2021-12-31 10:10:20|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640945450000|2021-12-31 10:10:50|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640945470000|2021-12-31 10:11:10|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|2
1640945480000|2021-12-31 10:11:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1640945490000|2021-12-31 10:11:30|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640945530000|2021-12-31 10:12:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640945540000|2021-12-31 10:12:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640945610000|2021-12-31 10:13:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640945630000|2021-12-31 10:13:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640945640000|2021-12-31 10:14:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640945660000|2021-12-31 10:14:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1640945700000|2021-12-31 10:15:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640945720000|2021-12-31 10:15:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640945730000|2021-12-31 10:15:30|963|958|963|958|963|958|963|958|1
1640945740000|2021-12-31 10:15:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1640945750000|2021-12-31 10:15:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640945790000|2021-12-31 10:16:30|963|958|963.1|958.1|963.1|958.1|963|958|2
1640945830000|2021-12-31 10:17:10|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1640945840000|2021-12-31 10:17:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640945920000|2021-12-31 10:18:40|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640945930000|2021-12-31 10:18:50|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640945940000|2021-12-31 10:19:00|964|959|963.7|958.7|964|959|963.7|958.7|3
1640945950000|2021-12-31 10:19:10|963.8|958.8|963.7|958.7|963.8|958.8|963.6|958.6|4
1640945960000|2021-12-31 10:19:20|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|2
1640945970000|2021-12-31 10:19:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640945980000|2021-12-31 10:19:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640945990000|2021-12-31 10:19:50|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640946000000|2021-12-31 10:20:00|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640946020000|2021-12-31 10:20:20|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1640946040000|2021-12-31 10:20:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640946060000|2021-12-31 10:21:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|4
1640946080000|2021-12-31 10:21:20|963.7|958.7|963.7|958.7|963.7|958.7|963.7|958.7|1
1640946090000|2021-12-31 10:21:30|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|4
1640946150000|2021-12-31 10:22:30|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640946160000|2021-12-31 10:22:40|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|9
1640946170000|2021-12-31 10:22:50|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1640946200000|2021-12-31 10:23:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640946210000|2021-12-31 10:23:30|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1640946220000|2021-12-31 10:23:40|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640946230000|2021-12-31 10:23:50|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640946240000|2021-12-31 10:24:00|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|3
1640946280000|2021-12-31 10:24:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640946300000|2021-12-31 10:25:00|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|15
1640946310000|2021-12-31 10:25:10|962.5|957.5|962.5|957.5|962.6|957.6|962.4|957.4|15
1640946350000|2021-12-31 10:25:50|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1640946360000|2021-12-31 10:26:00|962.4|957.4|962.3|957.3|962.4|957.4|962.3|957.3|4
1640946370000|2021-12-31 10:26:10|962.4|957.4|962.6|957.6|962.6|957.6|962.4|957.4|2
1640946400000|2021-12-31 10:26:40|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1640946410000|2021-12-31 10:26:50|962.6|957.6|962.2|957.2|962.6|957.6|962.2|957.2|3
1640946430000|2021-12-31 10:27:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1640946440000|2021-12-31 10:27:20|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640946450000|2021-12-31 10:27:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640946460000|2021-12-31 10:27:40|963|958|963.1|958.1|963.1|958.1|963|958|4
1640946480000|2021-12-31 10:28:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640946500000|2021-12-31 10:28:20|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640946510000|2021-12-31 10:28:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640946520000|2021-12-31 10:28:40|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|8
1640946530000|2021-12-31 10:28:50|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|2
1640946540000|2021-12-31 10:29:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640946550000|2021-12-31 10:29:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640946560000|2021-12-31 10:29:20|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640946580000|2021-12-31 10:29:40|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|3
1640946590000|2021-12-31 10:29:50|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640946600000|2021-12-31 10:30:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1640946630000|2021-12-31 10:30:30|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1640946640000|2021-12-31 10:30:40|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640946680000|2021-12-31 10:31:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1640946740000|2021-12-31 10:32:20|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640946800000|2021-12-31 10:33:20|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640946810000|2021-12-31 10:33:30|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|2
1640946820000|2021-12-31 10:33:40|963|958|963.1|958.1|963.1|958.1|963|958|2
1640946830000|2021-12-31 10:33:50|963|958|963.2|958.2|963.2|958.2|963|958|3
1640946840000|2021-12-31 10:34:00|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|5
1640946850000|2021-12-31 10:34:10|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1640946870000|2021-12-31 10:34:30|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640946880000|2021-12-31 10:34:40|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1640946900000|2021-12-31 10:35:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|8
1640946910000|2021-12-31 10:35:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1640946920000|2021-12-31 10:35:20|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1640946940000|2021-12-31 10:35:40|963.4|958.4|963.7|958.7|963.7|958.7|963.3|958.3|5
1640946950000|2021-12-31 10:35:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640947020000|2021-12-31 10:37:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1640947080000|2021-12-31 10:38:00|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1640947100000|2021-12-31 10:38:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640947120000|2021-12-31 10:38:40|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640947140000|2021-12-31 10:39:00|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|7
1640947150000|2021-12-31 10:39:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|6
1640947180000|2021-12-31 10:39:40|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1640947190000|2021-12-31 10:39:50|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|2
1640947200000|2021-12-31 10:40:00|963.5|958.5|963.3|958.3|963.5|958.5|963.2|958.2|13
1640947210000|2021-12-31 10:40:10|963.4|958.4|963.3|958.3|963.4|958.4|963.2|958.2|10
1640947230000|2021-12-31 10:40:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1640947240000|2021-12-31 10:40:40|963.2|958.2|963.3|958.3|963.4|958.4|963.2|958.2|6
1640947250000|2021-12-31 10:40:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|14
1640947260000|2021-12-31 10:41:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640947270000|2021-12-31 10:41:10|962.9|957.9|962.9|957.9|963|958|962.9|957.9|3
1640947290000|2021-12-31 10:41:30|963|958|962.9|957.9|963|958|962.9|957.9|4
1640947300000|2021-12-31 10:41:40|963|958|963|958|963|958|963|958|1
1640947410000|2021-12-31 10:43:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640947420000|2021-12-31 10:43:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640947430000|2021-12-31 10:43:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640947440000|2021-12-31 10:44:00|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|9
1640947450000|2021-12-31 10:44:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640947460000|2021-12-31 10:44:20|962.8|957.8|962.8|957.8|962.9|957.9|962.8|957.8|9
1640947470000|2021-12-31 10:44:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1640947480000|2021-12-31 10:44:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|6
1640947520000|2021-12-31 10:45:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640947560000|2021-12-31 10:46:00|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640947580000|2021-12-31 10:46:20|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640947590000|2021-12-31 10:46:30|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|4
1640947630000|2021-12-31 10:47:10|962.3|957.3|962.2|957.2|962.3|957.3|962.2|957.2|2
1640947640000|2021-12-31 10:47:20|962.3|957.3|962.3|957.3|962.4|957.4|962.3|957.3|3
1640947650000|2021-12-31 10:47:30|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|5
1640947670000|2021-12-31 10:47:50|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640947680000|2021-12-31 10:48:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|3
1640947690000|2021-12-31 10:48:10|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1640947720000|2021-12-31 10:48:40|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640947740000|2021-12-31 10:49:00|962.5|957.5|962.4|957.4|962.5|957.5|962.3|957.3|3
1640947750000|2021-12-31 10:49:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640947760000|2021-12-31 10:49:20|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640947770000|2021-12-31 10:49:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1640947790000|2021-12-31 10:49:50|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640947810000|2021-12-31 10:50:10|962.9|957.9|962.8|957.8|963|958|962.8|957.8|4
1640947820000|2021-12-31 10:50:20|962.9|957.9|962.9|957.9|963|958|962.8|957.8|5
1640947840000|2021-12-31 10:50:40|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640947850000|2021-12-31 10:50:50|962.7|957.7|962.6|957.6|962.7|957.7|962.6|957.6|2
1640947860000|2021-12-31 10:51:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|12
1640947900000|2021-12-31 10:51:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|40
1640947910000|2021-12-31 10:51:50|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|20
1640947920000|2021-12-31 10:52:00|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1640947950000|2021-12-31 10:52:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640947980000|2021-12-31 10:53:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1640948020000|2021-12-31 10:53:40|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1640948030000|2021-12-31 10:53:50|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1640948050000|2021-12-31 10:54:10|962.6|957.6|962.6|957.6|962.6|957.6|962.5|957.5|3
1640948060000|2021-12-31 10:54:20|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|2
1640948080000|2021-12-31 10:54:40|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1640948090000|2021-12-31 10:54:50|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640948100000|2021-12-31 10:55:00|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|2
1640948130000|2021-12-31 10:55:30|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|3
1640948220000|2021-12-31 10:57:00|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640948240000|2021-12-31 10:57:20|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1640948260000|2021-12-31 10:57:40|963|958|963|958|963|958|963|958|1
1640948270000|2021-12-31 10:57:50|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640948280000|2021-12-31 10:58:00|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640948290000|2021-12-31 10:58:10|963|958|963|958|963|958|962.9|957.9|5
1640948310000|2021-12-31 10:58:30|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640948340000|2021-12-31 10:59:00|963.2|958.2|963.3|958.3|963.3|958.3|963.1|958.1|4
1640948350000|2021-12-31 10:59:10|963.2|958.2|963.1|958.1|963.2|958.2|963.1|958.1|2
1640948360000|2021-12-31 10:59:20|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|3
1640948390000|2021-12-31 10:59:50|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1640948460000|2021-12-31 11:01:00|963.4|958.4|963.4|958.4|963.4|958.4|963.4|958.4|1
1640948470000|2021-12-31 11:01:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640948480000|2021-12-31 11:01:20|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1640948490000|2021-12-31 11:01:30|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1640948500000|2021-12-31 11:01:40|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|2
1640948510000|2021-12-31 11:01:50|963.2|958.2|963.3|958.3|963.3|958.3|963.2|958.2|4
1640948520000|2021-12-31 11:02:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640948530000|2021-12-31 11:02:10|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640948540000|2021-12-31 11:02:20|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640948560000|2021-12-31 11:02:40|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|4
1640948580000|2021-12-31 11:03:00|962.7|957.7|962|957|962.7|957.7|962|957|6
1640948600000|2021-12-31 11:03:20|962.1|957.1|962.5|957.5|962.5|957.5|962.1|957.1|3
1640948610000|2021-12-31 11:03:30|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640948660000|2021-12-31 11:04:20|962.5|957.5|962.5|957.5|962.5|957.5|962.4|957.4|3
1640948670000|2021-12-31 11:04:30|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1640948680000|2021-12-31 11:04:40|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640948690000|2021-12-31 11:04:50|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|3
1640948700000|2021-12-31 11:05:00|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|5
1640948720000|2021-12-31 11:05:20|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|3
1640948730000|2021-12-31 11:05:30|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1640948750000|2021-12-31 11:05:50|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640948760000|2021-12-31 11:06:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1640948770000|2021-12-31 11:06:10|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640948780000|2021-12-31 11:06:20|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1640948790000|2021-12-31 11:06:30|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1640948800000|2021-12-31 11:06:40|962.2|957.2|962.2|957.2|962.2|957.2|962.1|957.1|3
1640948810000|2021-12-31 11:06:50|962|957|961.6|956.6|962.1|957.1|961.6|956.6|6
1640948840000|2021-12-31 11:07:20|961.5|956.5|961.5|956.5|961.6|956.6|961.5|956.5|3
1640948850000|2021-12-31 11:07:30|961.6|956.6|961.6|956.6|961.6|956.6|961.5|956.5|3
1640948880000|2021-12-31 11:08:00|961.5|956.5|961.2|956.2|961.6|956.6|961.2|956.2|6
1640948890000|2021-12-31 11:08:10|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1640948900000|2021-12-31 11:08:20|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1640948920000|2021-12-31 11:08:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1640948940000|2021-12-31 11:09:00|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1640948970000|2021-12-31 11:09:30|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|4
1640948980000|2021-12-31 11:09:40|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|2
1640948990000|2021-12-31 11:09:50|961.3|956.3|961.5|956.5|961.5|956.5|961.3|956.3|2
1640949030000|2021-12-31 11:10:30|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1640949040000|2021-12-31 11:10:40|961.6|956.6|961.7|956.7|961.7|956.7|961.5|956.5|4
1640949070000|2021-12-31 11:11:10|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1640949180000|2021-12-31 11:13:00|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1640949190000|2021-12-31 11:13:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1640949220000|2021-12-31 11:13:40|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1640949260000|2021-12-31 11:14:20|961.4|956.4|961.3|956.3|961.4|956.4|961.3|956.3|2
1640949270000|2021-12-31 11:14:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640949280000|2021-12-31 11:14:40|960.3|955.3|960.5|955.5|960.5|955.5|960.3|955.3|5
1640949290000|2021-12-31 11:14:50|960.6|955.6|960.9|955.9|960.9|955.9|960.5|955.5|4
1640949300000|2021-12-31 11:15:00|960.8|955.8|960.8|955.8|960.8|955.8|960.7|955.7|3
1640949310000|2021-12-31 11:15:10|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|7
1640949320000|2021-12-31 11:15:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1640949330000|2021-12-31 11:15:30|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1640949360000|2021-12-31 11:16:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|4
1640949370000|2021-12-31 11:16:10|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|7
1640949380000|2021-12-31 11:16:20|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1640949400000|2021-12-31 11:16:40|960.2|955.2|960.2|955.2|960.3|955.3|960.2|955.2|3
1640949420000|2021-12-31 11:17:00|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1640949430000|2021-12-31 11:17:10|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|3
1640949440000|2021-12-31 11:17:20|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1640949450000|2021-12-31 11:17:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1640949460000|2021-12-31 11:17:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640949470000|2021-12-31 11:17:50|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|2
1640949480000|2021-12-31 11:18:00|960.6|955.6|960.2|955.2|960.6|955.6|960.2|955.2|7
1640949490000|2021-12-31 11:18:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1640949510000|2021-12-31 11:18:30|960.1|955.1|959.8|954.8|960.1|955.1|959.7|954.7|5
1640949520000|2021-12-31 11:18:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|4
1640949540000|2021-12-31 11:19:00|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1640949550000|2021-12-31 11:19:10|960|955|959.9|954.9|960|955|959.9|954.9|2
1640949560000|2021-12-31 11:19:20|960|955|960|955|960.2|955.2|959.9|954.9|5
1640949570000|2021-12-31 11:19:30|960.1|955.1|960.1|955.1|960.1|955.1|960|955|3
1640949580000|2021-12-31 11:19:40|960|955|959.9|954.9|960|955|959.9|954.9|2
1640949590000|2021-12-31 11:19:50|960|955|960|955|960|955|960|955|1
1640949620000|2021-12-31 11:20:20|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1640949630000|2021-12-31 11:20:30|960|955|959.9|954.9|960|955|959.9|954.9|2
1640949640000|2021-12-31 11:20:40|960|955|959.8|954.8|960|955|959.8|954.8|5
1640949660000|2021-12-31 11:21:00|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1640949670000|2021-12-31 11:21:10|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1640949680000|2021-12-31 11:21:20|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|2
1640949690000|2021-12-31 11:21:30|959.3|954.3|959.2|954.2|959.4|954.4|959.2|954.2|4
1640949700000|2021-12-31 11:21:40|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1640949710000|2021-12-31 11:21:50|959.2|954.2|958.7|953.7|959.3|954.3|958.7|953.7|7
1640949720000|2021-12-31 11:22:00|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1640949730000|2021-12-31 11:22:10|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|7
1640949740000|2021-12-31 11:22:20|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|9
1640949750000|2021-12-31 11:22:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1640949760000|2021-12-31 11:22:40|958.7|953.7|958.7|953.7|958.8|953.8|958.6|953.6|5
1640949780000|2021-12-31 11:23:00|958.3|953.3|958.2|953.2|958.4|953.4|958.2|953.2|3
1640949790000|2021-12-31 11:23:10|958.3|953.3|958.2|953.2|958.4|953.4|958.2|953.2|4
1640949800000|2021-12-31 11:23:20|958.4|953.4|956.6|951.6|958.4|953.4|956.6|951.6|8
1640949810000|2021-12-31 11:23:30|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|3
1640949820000|2021-12-31 11:23:40|956.6|951.6|956.4|951.4|956.6|951.6|956.3|951.3|7
1640949830000|2021-12-31 11:23:50|956.1|951.1|955.9|950.9|956.1|951.1|955.8|950.8|9
1640949840000|2021-12-31 11:24:00|955.8|950.8|956.2|951.2|956.2|951.2|955.8|950.8|5
1640949850000|2021-12-31 11:24:10|955.9|950.9|956|951|956|951|955.9|950.9|2
1640949860000|2021-12-31 11:24:20|955.8|950.8|955.7|950.7|955.8|950.8|955.7|950.7|4
1640949870000|2021-12-31 11:24:30|955.8|950.8|956|951|956|951|955.8|950.8|3
1640949880000|2021-12-31 11:24:40|956.3|951.3|956.2|951.2|956.4|951.4|956.2|951.2|3
1640949890000|2021-12-31 11:24:50|956.3|951.3|956.3|951.3|956.5|951.5|956.3|951.3|4
1640949900000|2021-12-31 11:25:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|3
1640949910000|2021-12-31 11:25:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1640949920000|2021-12-31 11:25:20|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1640949930000|2021-12-31 11:25:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1640949940000|2021-12-31 11:25:40|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1640949950000|2021-12-31 11:25:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1640949960000|2021-12-31 11:26:00|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1640949970000|2021-12-31 11:26:10|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|3
1640949980000|2021-12-31 11:26:20|956.7|951.7|956.2|951.2|956.7|951.7|956.2|951.2|6
1640949990000|2021-12-31 11:26:30|956.5|951.5|956.7|951.7|956.8|951.8|956.5|951.5|4
1640950000000|2021-12-31 11:26:40|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|6
1640950010000|2021-12-31 11:26:50|956.5|951.5|956.4|951.4|956.5|951.5|956.3|951.3|8
1640950020000|2021-12-31 11:27:00|956.5|951.5|956.3|951.3|956.5|951.5|956.3|951.3|4
1640950070000|2021-12-31 11:27:50|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1640950080000|2021-12-31 11:28:00|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|6
1640950090000|2021-12-31 11:28:10|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|6
1640950100000|2021-12-31 11:28:20|955.9|950.9|955.8|950.8|955.9|950.9|955.8|950.8|2
1640950120000|2021-12-31 11:28:40|955.9|950.9|955.9|950.9|955.9|950.9|955.8|950.8|3
1640950130000|2021-12-31 11:28:50|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|3
1640950150000|2021-12-31 11:29:10|955.7|950.7|955.6|950.6|955.7|950.7|955.6|950.6|4
1640950180000|2021-12-31 11:29:40|955.5|950.5|955.5|950.5|955.5|950.5|955.5|950.5|1
1640950190000|2021-12-31 11:29:50|955.6|950.6|955.6|950.6|955.6|950.6|955.5|950.5|3
1640950200000|2021-12-31 11:30:00|955.8|950.8|955.8|950.8|955.8|950.8|955.7|950.7|7
1640950210000|2021-12-31 11:30:10|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1640950220000|2021-12-31 11:30:20|956|951|956|951|956|951|956|951|1
1640950230000|2021-12-31 11:30:30|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1640950240000|2021-12-31 11:30:40|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1640950250000|2021-12-31 11:30:50|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|3
1640950260000|2021-12-31 11:31:00|956|951|955.8|950.8|956|951|955.8|950.8|3
1640950270000|2021-12-31 11:31:10|956|951|956.2|951.2|956.2|951.2|956|951|3
1640950300000|2021-12-31 11:31:40|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1640950310000|2021-12-31 11:31:50|956.5|951.5|956.5|951.5|956.5|951.5|956.4|951.4|7
1640950320000|2021-12-31 11:32:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1640950330000|2021-12-31 11:32:10|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1640950340000|2021-12-31 11:32:20|956.4|951.4|957.3|952.3|957.3|952.3|956.4|951.4|4
1640950350000|2021-12-31 11:32:30|957.4|952.4|957.7|952.7|957.7|952.7|957.4|952.4|2
1640950360000|2021-12-31 11:32:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640950370000|2021-12-31 11:32:50|957.6|952.6|957.2|952.2|957.6|952.6|957.2|952.2|9
1640950380000|2021-12-31 11:33:00|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1640950390000|2021-12-31 11:33:10|957|952|956.7|951.7|957|952|956.7|951.7|4
1640950420000|2021-12-31 11:33:40|956.9|951.9|957.3|952.3|957.3|952.3|956.9|951.9|3
1640950430000|2021-12-31 11:33:50|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|6
1640950440000|2021-12-31 11:34:00|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|13
1640950450000|2021-12-31 11:34:10|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|4
1640950460000|2021-12-31 11:34:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1640950470000|2021-12-31 11:34:30|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1640950490000|2021-12-31 11:34:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640950500000|2021-12-31 11:35:00|957.9|952.9|958.1|953.1|958.1|953.1|957.8|952.8|5
1640950510000|2021-12-31 11:35:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1640950520000|2021-12-31 11:35:20|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1640950530000|2021-12-31 11:35:30|958.5|953.5|958.2|953.2|958.5|953.5|958.2|953.2|5
1640950540000|2021-12-31 11:35:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640950550000|2021-12-31 11:35:50|958|953|958|953|958|953|958|953|1
1640950560000|2021-12-31 11:36:00|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640950570000|2021-12-31 11:36:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1640950580000|2021-12-31 11:36:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1640950590000|2021-12-31 11:36:30|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1640950600000|2021-12-31 11:36:40|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1640950610000|2021-12-31 11:36:50|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1640950650000|2021-12-31 11:37:30|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|9
1640950670000|2021-12-31 11:37:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1640950690000|2021-12-31 11:38:10|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|2
1640950700000|2021-12-31 11:38:20|958.7|953.7|958.7|953.7|958.7|953.7|958.6|953.6|13
1640950720000|2021-12-31 11:38:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1640950760000|2021-12-31 11:39:20|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1640950800000|2021-12-31 11:40:00|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1640950810000|2021-12-31 11:40:10|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1640950820000|2021-12-31 11:40:20|959|954|959|954|959|954|958.9|953.9|19
1640950850000|2021-12-31 11:40:50|959.1|954.1|959|954|959.1|954.1|959|954|2
1640950860000|2021-12-31 11:41:00|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1640950880000|2021-12-31 11:41:20|959|954|959|954|959|954|959|954|1
1640950910000|2021-12-31 11:41:50|959.1|954.1|959.1|954.1|959.1|954.1|959|954|7
1640950920000|2021-12-31 11:42:00|959|954|959|954|959|954|959|954|1
1640950930000|2021-12-31 11:42:10|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1640950950000|2021-12-31 11:42:30|959|954|959.1|954.1|959.1|954.1|959|954|6
1640950960000|2021-12-31 11:42:40|959|954|959|954|959.1|954.1|959|954|5
1640950980000|2021-12-31 11:43:00|958.9|953.9|958.8|953.8|959|954|958.8|953.8|4
1640951000000|2021-12-31 11:43:20|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1640951010000|2021-12-31 11:43:30|958.8|953.8|958.8|953.8|958.9|953.9|958.8|953.8|3
1640951020000|2021-12-31 11:43:40|958.9|953.9|958.8|953.8|959|954|958.8|953.8|6
1640951030000|2021-12-31 11:43:50|958.9|953.9|958.7|953.7|958.9|953.9|958.6|953.6|14
1640951040000|2021-12-31 11:44:00|958.5|953.5|958.5|953.5|958.6|953.6|958.5|953.5|3
1640951050000|2021-12-31 11:44:10|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|15
1640951060000|2021-12-31 11:44:20|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1640951080000|2021-12-31 11:44:40|959|954|959.1|954.1|959.1|954.1|958.9|953.9|8
1640951100000|2021-12-31 11:45:00|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|9
1640951110000|2021-12-31 11:45:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1640951120000|2021-12-31 11:45:20|959.3|954.3|959|954|959.3|954.3|959|954|3
1640951140000|2021-12-31 11:45:40|958.9|953.9|959|954|959|954|958.9|953.9|2
1640951150000|2021-12-31 11:45:50|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|8
1640951160000|2021-12-31 11:46:00|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1640951170000|2021-12-31 11:46:10|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1640951220000|2021-12-31 11:47:00|958.6|953.6|958.5|953.5|958.6|953.6|958.4|953.4|4
1640951240000|2021-12-31 11:47:20|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|6
1640951250000|2021-12-31 11:47:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|8
1640951270000|2021-12-31 11:47:50|958.3|953.3|958|953|958.3|953.3|958|953|2
1640951280000|2021-12-31 11:48:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1640951290000|2021-12-31 11:48:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640951300000|2021-12-31 11:48:20|958.1|953.1|958.2|953.2|958.3|953.3|958.1|953.1|8
1640951310000|2021-12-31 11:48:30|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1640951320000|2021-12-31 11:48:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640951340000|2021-12-31 11:49:00|958.2|953.2|958.3|953.3|958.3|953.3|958.1|953.1|4
1640951350000|2021-12-31 11:49:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1640951360000|2021-12-31 11:49:20|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1640951370000|2021-12-31 11:49:30|958|953|958|953|958|953|958|953|1
1640951390000|2021-12-31 11:49:50|958.1|953.1|958|953|958.1|953.1|958|953|4
1640951410000|2021-12-31 11:50:10|958.1|953.1|958|953|958.1|953.1|958|953|2
1640951420000|2021-12-31 11:50:20|958.1|953.1|958|953|958.1|953.1|958|953|2
1640951430000|2021-12-31 11:50:30|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640951440000|2021-12-31 11:50:40|958|953|958|953|958|953|958|953|1
1640951450000|2021-12-31 11:50:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640951460000|2021-12-31 11:51:00|958|953|958|953|958.1|953.1|958|953|3
1640951480000|2021-12-31 11:51:20|957.9|952.9|957.2|952.2|958|953|957.2|952.2|8
1640951490000|2021-12-31 11:51:30|957.3|952.3|957.3|952.3|957.4|952.4|957.2|952.2|15
1640951500000|2021-12-31 11:51:40|957.4|952.4|957.3|952.3|957.4|952.4|957.2|952.2|10
1640951510000|2021-12-31 11:51:50|957.2|952.2|957.2|952.2|957.3|952.3|957.2|952.2|13
1640951520000|2021-12-31 11:52:00|957.3|952.3|956.8|951.8|957.3|952.3|956.8|951.8|13
1640951530000|2021-12-31 11:52:10|956.7|951.7|956.6|951.6|956.7|951.7|956.5|951.5|4
1640951540000|2021-12-31 11:52:20|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|10
1640951550000|2021-12-31 11:52:30|956.5|951.5|956.5|951.5|956.6|951.6|956.4|951.4|7
1640951560000|2021-12-31 11:52:40|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1640951570000|2021-12-31 11:52:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1640951580000|2021-12-31 11:53:00|956.5|951.5|956.4|951.4|956.6|951.6|956.4|951.4|4
1640951590000|2021-12-31 11:53:10|956.5|951.5|956.4|951.4|956.5|951.5|956.3|951.3|10
1640951600000|2021-12-31 11:53:20|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|19
1640951630000|2021-12-31 11:53:50|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1640951640000|2021-12-31 11:54:00|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1640951670000|2021-12-31 11:54:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1640951680000|2021-12-31 11:54:40|956.5|951.5|956.4|951.4|956.6|951.6|956.4|951.4|6
1640951700000|2021-12-31 11:55:00|956.5|951.5|956.6|951.6|956.7|951.7|956.4|951.4|12
1640951710000|2021-12-31 11:55:10|956.9|951.9|956.9|951.9|957|952|956.9|951.9|5
1640951720000|2021-12-31 11:55:20|957|952|957.3|952.3|957.3|952.3|956.9|951.9|12
1640951730000|2021-12-31 11:55:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1640951740000|2021-12-31 11:55:40|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1640951750000|2021-12-31 11:55:50|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|3
1640951760000|2021-12-31 11:56:00|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|4
1640951780000|2021-12-31 11:56:20|957.8|952.8|957.8|952.8|957.8|952.8|957.7|952.7|3
1640951790000|2021-12-31 11:56:30|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|8
1640951810000|2021-12-31 11:56:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1640951820000|2021-12-31 11:57:00|957.6|952.6|957.3|952.3|957.6|952.6|957.3|952.3|4
1640951830000|2021-12-31 11:57:10|957.4|952.4|957|952|957.4|952.4|957|952|5
1640951840000|2021-12-31 11:57:20|956.9|951.9|956.4|951.4|957|952|956.4|951.4|7
1640951850000|2021-12-31 11:57:30|956.3|951.3|956.3|951.3|956.4|951.4|956.3|951.3|3
1640951860000|2021-12-31 11:57:40|956.1|951.1|955.9|950.9|956.1|951.1|955.9|950.9|3
1640951870000|2021-12-31 11:57:50|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|4
1640951880000|2021-12-31 11:58:00|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1640951890000|2021-12-31 11:58:10|956.4|951.4|956.4|951.4|956.5|951.5|956.4|951.4|5
1640951900000|2021-12-31 11:58:20|956.3|951.3|956.3|951.3|956.3|951.3|956.3|951.3|1
1640951910000|2021-12-31 11:58:30|956.5|951.5|956.5|951.5|956.5|951.5|956.5|951.5|1
1640951920000|2021-12-31 11:58:40|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1640951930000|2021-12-31 11:58:50|956.8|951.8|956.7|951.7|956.8|951.8|956.7|951.7|2
1640951940000|2021-12-31 11:59:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1640951950000|2021-12-31 11:59:10|956.7|951.7|957.1|952.1|957.1|952.1|956.7|951.7|4
1640951970000|2021-12-31 11:59:30|957|952|957|952|957.1|952.1|957|952|7
1640951980000|2021-12-31 11:59:40|957.1|952.1|957.1|952.1|957.1|952.1|957|952|5
1640951990000|2021-12-31 11:59:50|957|952|957|952|957|952|957|952|1
1640952000000|2021-12-31 12:00:00|957.1|952.1|957.2|952.2|957.3|952.3|957.1|952.1|11
1640952010000|2021-12-31 12:00:10|957.1|952.1|956.9|951.9|957.2|952.2|956.9|951.9|7
1640952020000|2021-12-31 12:00:20|956.8|951.8|956.6|951.6|956.8|951.8|956.6|951.6|3
1640952030000|2021-12-31 12:00:30|956.5|951.5|956.2|951.2|956.6|951.6|956.2|951.2|5
1640952050000|2021-12-31 12:00:50|956.3|951.3|956.2|951.2|956.3|951.3|956.2|951.2|2
1640952060000|2021-12-31 12:01:00|956.1|951.1|956.1|951.1|956.1|951.1|956.1|951.1|1
1640952070000|2021-12-31 12:01:10|956|951|956|951|956|951|956|951|1
1640952080000|2021-12-31 12:01:20|955.9|950.9|955.9|950.9|956|951|955.9|950.9|3
1640952090000|2021-12-31 12:01:30|956|951|956|951|956|951|955.9|950.9|3
1640952100000|2021-12-31 12:01:40|956.1|951.1|956|951|956.1|951.1|956|951|2
1640952120000|2021-12-31 12:02:00|955.9|950.9|955.9|950.9|955.9|950.9|955.9|950.9|1
1640952140000|2021-12-31 12:02:20|955.8|950.8|956|951|956.1|951.1|955.8|950.8|5
1640952150000|2021-12-31 12:02:30|955.9|950.9|956|951|956|951|955.9|950.9|2
1640952160000|2021-12-31 12:02:40|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|7
1640952170000|2021-12-31 12:02:50|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|8
1640952180000|2021-12-31 12:03:00|956.2|951.2|956.4|951.4|956.5|951.5|956.1|951.1|8
1640952190000|2021-12-31 12:03:10|956.3|951.3|956.2|951.2|956.3|951.3|956.1|951.1|3
1640952200000|2021-12-31 12:03:20|956.1|951.1|956|951|956.1|951.1|956|951|2
1640952210000|2021-12-31 12:03:30|956.1|951.1|956.1|951.1|956.1|951.1|956|951|3
1640952220000|2021-12-31 12:03:40|956|951|955.9|950.9|956.1|951.1|955.9|950.9|12
1640952230000|2021-12-31 12:03:50|955.8|950.8|955.9|950.9|955.9|950.9|955.8|950.8|2
1640952240000|2021-12-31 12:04:00|956|951|955.9|950.9|956|951|955.9|950.9|2
1640952260000|2021-12-31 12:04:20|955.8|950.8|955.8|950.8|955.9|950.9|955.8|950.8|11
1640952300000|2021-12-31 12:05:00|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1640952310000|2021-12-31 12:05:10|955.7|950.7|955.7|950.7|955.7|950.7|955.7|950.7|1
1640952340000|2021-12-31 12:05:40|955.8|950.8|955.8|950.8|955.8|950.8|955.8|950.8|1
1640952350000|2021-12-31 12:05:50|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|2
1640952360000|2021-12-31 12:06:00|956.2|951.2|956.3|951.3|956.3|951.3|956|951|12
1640952370000|2021-12-31 12:06:10|956.2|951.2|956.1|951.1|956.2|951.2|956.1|951.1|2
1640952400000|2021-12-31 12:06:40|956.2|951.2|956.3|951.3|956.3|951.3|956.2|951.2|4
1640952420000|2021-12-31 12:07:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|2
1640952430000|2021-12-31 12:07:10|957|952|956.7|951.7|957.1|952.1|956.7|951.7|5
1640952450000|2021-12-31 12:07:30|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1640952470000|2021-12-31 12:07:50|956.7|951.7|956.8|951.8|956.9|951.9|956.6|951.6|5
1640952480000|2021-12-31 12:08:00|956.9|951.9|956.8|951.8|956.9|951.9|956.8|951.8|4
1640952490000|2021-12-31 12:08:10|956.7|951.7|956.7|951.7|956.8|951.8|956.7|951.7|7
1640952500000|2021-12-31 12:08:20|956.8|951.8|956.8|951.8|956.8|951.8|956.8|951.8|1
1640952510000|2021-12-31 12:08:30|956.9|951.9|956.5|951.5|956.9|951.9|956.5|951.5|9
1640952520000|2021-12-31 12:08:40|956.6|951.6|956.9|951.9|956.9|951.9|956.4|951.4|6
1640952540000|2021-12-31 12:09:00|956.8|951.8|956.7|951.7|956.8|951.8|956.5|951.5|4
1640952550000|2021-12-31 12:09:10|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|2
1640952570000|2021-12-31 12:09:30|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1640952600000|2021-12-31 12:10:00|956.5|951.5|956.8|951.8|956.8|951.8|956.3|951.3|6
1640952610000|2021-12-31 12:10:10|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1640952630000|2021-12-31 12:10:30|956.6|951.6|956.5|951.5|956.6|951.6|956.5|951.5|2
1640952640000|2021-12-31 12:10:40|956.4|951.4|957.1|952.1|957.1|952.1|956.4|951.4|5
1640952650000|2021-12-31 12:10:50|957|952|957.1|952.1|957.1|952.1|957|952|2
1640952660000|2021-12-31 12:11:00|956.9|951.9|956.7|951.7|956.9|951.9|956.6|951.6|5
1640952670000|2021-12-31 12:11:10|956.6|951.6|956.7|951.7|956.7|951.7|956.6|951.6|2
1640952680000|2021-12-31 12:11:20|956.9|951.9|956.9|951.9|956.9|951.9|956.9|951.9|1
1640952700000|2021-12-31 12:11:40|956.8|951.8|956.9|951.9|956.9|951.9|956.8|951.8|4
1640952730000|2021-12-31 12:12:10|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1640952740000|2021-12-31 12:12:20|957|952|956.9|951.9|957.1|952.1|956.9|951.9|3
1640952750000|2021-12-31 12:12:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1640952760000|2021-12-31 12:12:40|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|3
1640952770000|2021-12-31 12:12:50|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|2
1640952780000|2021-12-31 12:13:00|957.6|952.6|957.2|952.2|957.6|952.6|957.2|952.2|4
1640952790000|2021-12-31 12:13:10|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|4
1640952800000|2021-12-31 12:13:20|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|2
1640952810000|2021-12-31 12:13:30|957.1|952.1|957.1|952.1|957.1|952.1|957.1|952.1|1
1640952820000|2021-12-31 12:13:40|957.2|952.2|957.1|952.1|957.2|952.2|957.1|952.1|4
1640952830000|2021-12-31 12:13:50|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|4
1640952840000|2021-12-31 12:14:00|957.4|952.4|957.3|952.3|957.4|952.4|957.3|952.3|2
1640952850000|2021-12-31 12:14:10|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1640952870000|2021-12-31 12:14:30|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|5
1640952880000|2021-12-31 12:14:40|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|3
1640952890000|2021-12-31 12:14:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1640952900000|2021-12-31 12:15:00|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1640952920000|2021-12-31 12:15:20|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1640952930000|2021-12-31 12:15:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1640952940000|2021-12-31 12:15:40|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1640952950000|2021-12-31 12:15:50|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1640952960000|2021-12-31 12:16:00|957.5|952.5|957.3|952.3|957.5|952.5|957.3|952.3|5
1640953040000|2021-12-31 12:17:20|957.2|952.2|957.3|952.3|957.3|952.3|957.1|952.1|4
1640953050000|2021-12-31 12:17:30|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1640953060000|2021-12-31 12:17:40|957|952|957.3|952.3|957.3|952.3|957|952|6
1640953070000|2021-12-31 12:17:50|957.2|952.2|957.2|952.2|957.2|952.2|957.2|952.2|1
1640953080000|2021-12-31 12:18:00|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1640953090000|2021-12-31 12:18:10|957.4|952.4|957.7|952.7|957.7|952.7|957.3|952.3|4
1640953120000|2021-12-31 12:18:40|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640953130000|2021-12-31 12:18:50|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1640953140000|2021-12-31 12:19:00|958|953|958|953|958|953|957.9|952.9|3
1640953150000|2021-12-31 12:19:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640953160000|2021-12-31 12:19:20|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|3
1640953190000|2021-12-31 12:19:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640953200000|2021-12-31 12:20:00|958.2|953.2|958.1|953.1|958.2|953.2|958.1|953.1|2
1640953210000|2021-12-31 12:20:10|958|953|958.3|953.3|958.3|953.3|958|953|3
1640953240000|2021-12-31 12:20:40|958.2|953.2|958.2|953.2|958.2|953.2|958.2|953.2|1
1640953250000|2021-12-31 12:20:50|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|5
1640953260000|2021-12-31 12:21:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|8
1640953280000|2021-12-31 12:21:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1640953290000|2021-12-31 12:21:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1640953310000|2021-12-31 12:21:50|958.3|953.3|958.5|953.5|958.5|953.5|958.3|953.3|5
1640953320000|2021-12-31 12:22:00|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1640953330000|2021-12-31 12:22:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1640953340000|2021-12-31 12:22:20|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1640953370000|2021-12-31 12:22:50|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|11
1640953380000|2021-12-31 12:23:00|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1640953390000|2021-12-31 12:23:10|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1640953410000|2021-12-31 12:23:30|959|954|959.1|954.1|959.1|954.1|959|954|2
1640953430000|2021-12-31 12:23:50|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|5
1640953440000|2021-12-31 12:24:00|958.8|953.8|959|954|959|954|958.8|953.8|13
1640953470000|2021-12-31 12:24:30|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1640953490000|2021-12-31 12:24:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1640953500000|2021-12-31 12:25:00|959|954|958.8|953.8|959|954|958.7|953.7|4
1640953510000|2021-12-31 12:25:10|958.7|953.7|958.7|953.7|958.8|953.8|958.6|953.6|7
1640953520000|2021-12-31 12:25:20|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1640953530000|2021-12-31 12:25:30|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1640953560000|2021-12-31 12:26:00|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1640953600000|2021-12-31 12:26:40|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|4
1640953610000|2021-12-31 12:26:50|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1640953620000|2021-12-31 12:27:00|959|954|958.9|953.9|959.1|954.1|958.9|953.9|10
1640953640000|2021-12-31 12:27:20|959|954|958.9|953.9|959|954|958.9|953.9|4
1640953650000|2021-12-31 12:27:30|959|954|958.8|953.8|959|954|958.8|953.8|3
1640953660000|2021-12-31 12:27:40|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1640953670000|2021-12-31 12:27:50|958.7|953.7|958.7|953.7|958.8|953.8|958.7|953.7|3
1640953690000|2021-12-31 12:28:10|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|12
1640953700000|2021-12-31 12:28:20|958.9|953.9|959|954|959|954|958.9|953.9|6
1640953710000|2021-12-31 12:28:30|958.9|953.9|959|954|959.1|954.1|958.9|953.9|18
1640953720000|2021-12-31 12:28:40|959.1|954.1|959.5|954.5|959.5|954.5|959|954|10
1640953730000|2021-12-31 12:28:50|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1640953740000|2021-12-31 12:29:00|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|5
1640953750000|2021-12-31 12:29:10|959|954|959|954|959|954|959|954|1
1640953760000|2021-12-31 12:29:20|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1640953780000|2021-12-31 12:29:40|959|954|959|954|959|954|958.7|953.7|5
1640953790000|2021-12-31 12:29:50|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|3
1640953800000|2021-12-31 12:30:00|959.6|954.6|958.8|953.8|959.6|954.6|958.8|953.8|10
1640953820000|2021-12-31 12:30:20|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|3
1640953830000|2021-12-31 12:30:30|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|2
1640953840000|2021-12-31 12:30:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1640953850000|2021-12-31 12:30:50|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|2
1640953860000|2021-12-31 12:31:00|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|3
1640953870000|2021-12-31 12:31:10|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1640953900000|2021-12-31 12:31:40|959.6|954.6|959.7|954.7|959.7|954.7|959.6|954.6|2
1640953910000|2021-12-31 12:31:50|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|3
1640953920000|2021-12-31 12:32:00|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1640953940000|2021-12-31 12:32:20|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1640953950000|2021-12-31 12:32:30|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1640953960000|2021-12-31 12:32:40|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1640953970000|2021-12-31 12:32:50|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1640953990000|2021-12-31 12:33:10|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|6
1640954000000|2021-12-31 12:33:20|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|4
1640954010000|2021-12-31 12:33:30|959.5|954.5|959.6|954.6|959.7|954.7|959.5|954.5|10
1640954020000|2021-12-31 12:33:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1640954030000|2021-12-31 12:33:50|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1640954040000|2021-12-31 12:34:00|959.6|954.6|959.6|954.6|959.7|954.7|959.6|954.6|11
1640954050000|2021-12-31 12:34:10|959.7|954.7|959.7|954.7|959.7|954.7|959.7|954.7|1
1640954070000|2021-12-31 12:34:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1640954080000|2021-12-31 12:34:40|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1640954100000|2021-12-31 12:35:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1640954130000|2021-12-31 12:35:30|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1640954140000|2021-12-31 12:35:40|959.4|954.4|959.2|954.2|959.4|954.4|959.2|954.2|3
1640954150000|2021-12-31 12:35:50|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|4
1640954160000|2021-12-31 12:36:00|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1640954170000|2021-12-31 12:36:10|958.9|953.9|958.8|953.8|958.9|953.9|958.8|953.8|2
1640954200000|2021-12-31 12:36:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1640954220000|2021-12-31 12:37:00|958.8|953.8|958.9|953.9|959|954|958.8|953.8|4
1640954240000|2021-12-31 12:37:20|958.8|953.8|958.9|953.9|958.9|953.9|958.8|953.8|4
1640954250000|2021-12-31 12:37:30|959|954|959.1|954.1|959.1|954.1|959|954|2
1640954260000|2021-12-31 12:37:40|959|954|959.1|954.1|959.1|954.1|959|954|2
1640954270000|2021-12-31 12:37:50|959|954|959|954|959|954|959|954|1
1640954280000|2021-12-31 12:38:00|959.1|954.1|959.1|954.1|959.1|954.1|959|954|3
1640954290000|2021-12-31 12:38:10|959|954|959|954|959.1|954.1|959|954|3
1640954300000|2021-12-31 12:38:20|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|5
1640954320000|2021-12-31 12:38:40|959|954|958.9|953.9|959|954|958.8|953.8|4
1640954330000|2021-12-31 12:38:50|959|954|958.8|953.8|959|954|958.8|953.8|5
1640954340000|2021-12-31 12:39:00|958.9|953.9|959.1|954.1|959.1|954.1|958.9|953.9|3
1640954350000|2021-12-31 12:39:10|959|954|959.1|954.1|959.1|954.1|959|954|2
1640954360000|2021-12-31 12:39:20|959|954|959.1|954.1|959.1|954.1|959|954|4
1640954390000|2021-12-31 12:39:50|959|954|959.1|954.1|959.1|954.1|959|954|2
1640954400000|2021-12-31 12:40:00|959.2|954.2|959.5|954.5|959.5|954.5|959.2|954.2|3
1640954420000|2021-12-31 12:40:20|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1640954460000|2021-12-31 12:41:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|4
1640954470000|2021-12-31 12:41:10|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1640954510000|2021-12-31 12:41:50|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1640954520000|2021-12-31 12:42:00|959.7|954.7|960.7|955.7|960.7|955.7|959.7|954.7|5
1640954530000|2021-12-31 12:42:10|960.6|955.6|960.3|955.3|960.6|955.6|960.3|955.3|5
1640954540000|2021-12-31 12:42:20|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1640954560000|2021-12-31 12:42:40|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1640954570000|2021-12-31 12:42:50|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1640954580000|2021-12-31 12:43:00|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|2
1640954590000|2021-12-31 12:43:10|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|5
1640954600000|2021-12-31 12:43:20|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1640954610000|2021-12-31 12:43:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1640954620000|2021-12-31 12:43:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1640954640000|2021-12-31 12:44:00|960.8|955.8|960.7|955.7|960.9|955.9|960.7|955.7|4
1640954670000|2021-12-31 12:44:30|960.8|955.8|960.8|955.8|960.8|955.8|960.6|955.6|6
1640954680000|2021-12-31 12:44:40|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1640954690000|2021-12-31 12:44:50|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1640954700000|2021-12-31 12:45:00|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|7
1640954710000|2021-12-31 12:45:10|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1640954720000|2021-12-31 12:45:20|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1640954730000|2021-12-31 12:45:30|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1640954740000|2021-12-31 12:45:40|961|956|961|956|961|956|961|956|1
1640954750000|2021-12-31 12:45:50|960.9|955.9|960.6|955.6|960.9|955.9|960.6|955.6|4
1640954760000|2021-12-31 12:46:00|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1640954770000|2021-12-31 12:46:10|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1640954780000|2021-12-31 12:46:20|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1640954790000|2021-12-31 12:46:30|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1640954800000|2021-12-31 12:46:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1640954820000|2021-12-31 12:47:00|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1640954830000|2021-12-31 12:47:10|960.1|955.1|960|955|960.1|955.1|960|955|2
1640954840000|2021-12-31 12:47:20|960.1|955.1|960|955|960.1|955.1|960|955|2
1640954860000|2021-12-31 12:47:40|960.1|955.1|960|955|960.1|955.1|960|955|10
1640954870000|2021-12-31 12:47:50|960.1|955.1|960.3|955.3|960.3|955.3|960|955|6
1640954880000|2021-12-31 12:48:00|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1640954890000|2021-12-31 12:48:10|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|3
1640954940000|2021-12-31 12:49:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|4
1640954950000|2021-12-31 12:49:10|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1640954960000|2021-12-31 12:49:20|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|2
1640954970000|2021-12-31 12:49:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640954980000|2021-12-31 12:49:40|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640954990000|2021-12-31 12:49:50|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1640955000000|2021-12-31 12:50:00|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|2
1640955010000|2021-12-31 12:50:10|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|5
1640955030000|2021-12-31 12:50:30|960.6|955.6|960.6|955.6|960.6|955.6|960.6|955.6|1
1640955040000|2021-12-31 12:50:40|960.7|955.7|960.7|955.7|960.9|955.9|960.7|955.7|5
1640955050000|2021-12-31 12:50:50|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|7
1640955060000|2021-12-31 12:51:00|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|5
1640955070000|2021-12-31 12:51:10|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1640955090000|2021-12-31 12:51:30|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1640955110000|2021-12-31 12:51:50|959.9|954.9|959.5|954.5|959.9|954.9|959.5|954.5|5
1640955120000|2021-12-31 12:52:00|959.6|954.6|959.5|954.5|959.6|954.6|959.5|954.5|4
1640955130000|2021-12-31 12:52:10|959.6|954.6|959.4|954.4|959.6|954.6|959.4|954.4|3
1640955140000|2021-12-31 12:52:20|959.5|954.5|959.5|954.5|959.5|954.5|959.4|954.4|5
1640955150000|2021-12-31 12:52:30|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1640955190000|2021-12-31 12:53:10|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1640955200000|2021-12-31 12:53:20|959.3|954.3|959.3|954.3|959.4|954.4|959.2|954.2|13
1640955210000|2021-12-31 12:53:30|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|7
1640955220000|2021-12-31 12:53:40|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|14
1640955230000|2021-12-31 12:53:50|959.4|954.4|958.9|953.9|959.4|954.4|958.9|953.9|23
1640955240000|2021-12-31 12:54:00|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|12
1640955260000|2021-12-31 12:54:20|958.3|953.3|958.4|953.4|958.5|953.5|958.3|953.3|25
1640955270000|2021-12-31 12:54:30|958.5|953.5|958.6|953.6|958.6|953.6|958.4|953.4|22
1640955280000|2021-12-31 12:54:40|958.5|953.5|958.3|953.3|958.6|953.6|958.2|953.2|9
1640955290000|2021-12-31 12:54:50|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|2
1640955300000|2021-12-31 12:55:00|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1640955320000|2021-12-31 12:55:20|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|5
1640955330000|2021-12-31 12:55:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1640955340000|2021-12-31 12:55:40|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|5
1640955350000|2021-12-31 12:55:50|958.3|953.3|958.4|953.4|958.5|953.5|958.3|953.3|5
1640955360000|2021-12-31 12:56:00|958.3|953.3|958.2|953.2|958.5|953.5|958.2|953.2|19
1640955370000|2021-12-31 12:56:10|958.3|953.3|958.1|953.1|958.3|953.3|958.1|953.1|9
1640955400000|2021-12-31 12:56:40|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1640955410000|2021-12-31 12:56:50|958.2|953.2|958.2|953.2|958.3|953.3|958.2|953.2|5
1640955430000|2021-12-31 12:57:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640955480000|2021-12-31 12:58:00|958|953|958.2|953.2|958.2|953.2|958|953|4
1640955510000|2021-12-31 12:58:30|958.3|953.3|958.3|953.3|958.3|953.3|958.2|953.2|3
1640955520000|2021-12-31 12:58:40|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|13
1640955530000|2021-12-31 12:58:50|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|4
1640955560000|2021-12-31 12:59:20|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1640955600000|2021-12-31 13:00:00|957.6|952.6|956.9|951.9|957.6|952.6|956.9|951.9|9
1640955610000|2021-12-31 13:00:10|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|2
1640955620000|2021-12-31 13:00:20|957.8|952.8|957.5|952.5|957.8|952.8|957.5|952.5|3
1640955630000|2021-12-31 13:00:30|957.4|952.4|957.4|952.4|957.4|952.4|957.4|952.4|1
1640955650000|2021-12-31 13:00:50|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|2
1640955660000|2021-12-31 13:01:00|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640955670000|2021-12-31 13:01:10|957.9|952.9|958|953|958|953|957.9|952.9|2
1640955710000|2021-12-31 13:01:50|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1640955720000|2021-12-31 13:02:00|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|5
1640955730000|2021-12-31 13:02:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|6
1640955740000|2021-12-31 13:02:20|957.8|952.8|957.8|952.8|957.9|952.9|957.8|952.8|3
1640955750000|2021-12-31 13:02:30|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|3
1640955760000|2021-12-31 13:02:40|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|3
1640955780000|2021-12-31 13:03:00|958|953|958|953|958|953|958|953|1
1640955790000|2021-12-31 13:03:10|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640955800000|2021-12-31 13:03:20|958|953|958|953|958|953|958|953|1
1640955820000|2021-12-31 13:03:40|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640955830000|2021-12-31 13:03:50|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640955840000|2021-12-31 13:04:00|957.9|952.9|958|953|958|953|957.8|952.8|6
1640955850000|2021-12-31 13:04:10|958.1|953.1|958.5|953.5|958.8|953.8|958|953|6
1640955860000|2021-12-31 13:04:20|958.7|953.7|958.8|953.8|958.8|953.8|958.7|953.7|2
1640955880000|2021-12-31 13:04:40|958.9|953.9|958.9|953.9|958.9|953.9|958.9|953.9|1
1640955890000|2021-12-31 13:04:50|958.8|953.8|958.8|953.8|958.8|953.8|958.8|953.8|1
1640955900000|2021-12-31 13:05:00|958.7|953.7|958.4|953.4|958.7|953.7|958.4|953.4|5
1640955910000|2021-12-31 13:05:10|958.3|953.3|958.5|953.5|958.6|953.6|958.3|953.3|5
1640955920000|2021-12-31 13:05:20|958.6|953.6|958.7|953.7|958.7|953.7|958.6|953.6|2
1640955930000|2021-12-31 13:05:30|958.6|953.6|958.3|953.3|958.6|953.6|958.3|953.3|5
1640955940000|2021-12-31 13:05:40|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|7
1640955950000|2021-12-31 13:05:50|958|953|957.6|952.6|958|953|957.6|952.6|13
1640955960000|2021-12-31 13:06:00|957.7|952.7|957.5|952.5|957.7|952.7|957.2|952.2|8
1640955970000|2021-12-31 13:06:10|957.6|952.6|957.6|952.6|957.6|952.6|957.6|952.6|1
1640955990000|2021-12-31 13:06:30|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|14
1640956010000|2021-12-31 13:06:50|957.5|952.5|957.5|952.5|957.6|952.6|957.4|952.4|11
1640956020000|2021-12-31 13:07:00|957.4|952.4|957.1|952.1|957.5|952.5|957|952|13
1640956040000|2021-12-31 13:07:20|957|952|957|952|957|952|957|952|1
1640956050000|2021-12-31 13:07:30|957.1|952.1|957.4|952.4|957.4|952.4|957.1|952.1|5
1640956060000|2021-12-31 13:07:40|957.3|952.3|957.3|952.3|957.3|952.3|957.3|952.3|1
1640956070000|2021-12-31 13:07:50|957.4|952.4|957.3|952.3|957.5|952.5|957.2|952.2|14
1640956080000|2021-12-31 13:08:00|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|10
1640956090000|2021-12-31 13:08:10|957.2|952.2|957.3|952.3|957.3|952.3|957.2|952.2|4
1640956110000|2021-12-31 13:08:30|957.4|952.4|957.4|952.4|957.4|952.4|957.3|952.3|17
1640956120000|2021-12-31 13:08:40|957.3|952.3|957.4|952.4|957.4|952.4|957.3|952.3|6
1640956130000|2021-12-31 13:08:50|957.3|952.3|957.2|952.2|957.3|952.3|957.2|952.2|2
1640956140000|2021-12-31 13:09:00|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|9
1640956150000|2021-12-31 13:09:10|957.4|952.4|957.7|952.7|957.8|952.8|957.3|952.3|14
1640956160000|2021-12-31 13:09:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640956190000|2021-12-31 13:09:50|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|11
1640956200000|2021-12-31 13:10:00|957.6|952.6|957.8|952.8|957.8|952.8|957.6|952.6|3
1640956210000|2021-12-31 13:10:10|957.9|952.9|957.8|952.8|957.9|952.9|957.8|952.8|6
1640956220000|2021-12-31 13:10:20|957.9|952.9|958|953|958|953|957.9|952.9|2
1640956230000|2021-12-31 13:10:30|958.1|953.1|959.4|954.4|959.5|954.5|958.1|953.1|14
1640956240000|2021-12-31 13:10:40|959.5|954.5|959.4|954.4|959.6|954.6|959.4|954.4|14
1640956250000|2021-12-31 13:10:50|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|2
1640956260000|2021-12-31 13:11:00|959.5|954.5|959.6|954.6|959.7|954.7|959.4|954.4|6
1640956270000|2021-12-31 13:11:10|959.3|954.3|959.3|954.3|959.3|954.3|959.3|954.3|1
1640956280000|2021-12-31 13:11:20|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|3
1640956290000|2021-12-31 13:11:30|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1640956300000|2021-12-31 13:11:40|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|3
1640956310000|2021-12-31 13:11:50|960.1|955.1|960.3|955.3|960.4|955.4|960.1|955.1|6
1640956320000|2021-12-31 13:12:00|960.4|955.4|960.6|955.6|960.6|955.6|960.3|955.3|9
1640956330000|2021-12-31 13:12:10|960.5|955.5|960.4|955.4|960.5|955.5|960.4|955.4|4
1640956340000|2021-12-31 13:12:20|960.5|955.5|960.2|955.2|960.5|955.5|960.2|955.2|3
1640956350000|2021-12-31 13:12:30|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1640956360000|2021-12-31 13:12:40|960.6|955.6|960.9|955.9|960.9|955.9|960.6|955.6|4
1640956380000|2021-12-31 13:13:00|961|956|961.2|956.2|961.4|956.4|961|956|6
1640956390000|2021-12-31 13:13:10|961|956|961.1|956.1|961.3|956.3|961|956|14
1640956400000|2021-12-31 13:13:20|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1640956410000|2021-12-31 13:13:30|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|5
1640956420000|2021-12-31 13:13:40|961.3|956.3|961.3|956.3|961.4|956.4|961.3|956.3|3
1640956430000|2021-12-31 13:13:50|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1640956440000|2021-12-31 13:14:00|961.2|956.2|961.1|956.1|961.2|956.2|960.9|955.9|6
1640956450000|2021-12-31 13:14:10|961|956|961.3|956.3|961.4|956.4|960.9|955.9|4
1640956460000|2021-12-31 13:14:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1640956470000|2021-12-31 13:14:30|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1640956480000|2021-12-31 13:14:40|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1640956490000|2021-12-31 13:14:50|961.1|956.1|960.9|955.9|961.1|956.1|960.9|955.9|3
1640956500000|2021-12-31 13:15:00|960.8|955.8|960.7|955.7|961|956|960.7|955.7|10
1640956510000|2021-12-31 13:15:10|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640956520000|2021-12-31 13:15:20|960.4|955.4|960.4|955.4|960.4|955.4|960.4|955.4|1
1640956530000|2021-12-31 13:15:30|960.3|955.3|960.6|955.6|960.7|955.7|960.2|955.2|21
1640956540000|2021-12-31 13:15:40|960.7|955.7|961.1|956.1|961.1|956.1|960.7|955.7|3
1640956550000|2021-12-31 13:15:50|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1640956560000|2021-12-31 13:16:00|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|4
1640956570000|2021-12-31 13:16:10|961.3|956.3|961.5|956.5|961.6|956.6|961.3|956.3|3
1640956580000|2021-12-31 13:16:20|961.6|956.6|962.1|957.1|962.1|957.1|961.6|956.6|4
1640956590000|2021-12-31 13:16:30|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|2
1640956600000|2021-12-31 13:16:40|962.2|957.2|962.1|957.1|962.2|957.2|962.1|957.1|4
1640956620000|2021-12-31 13:17:00|961.9|956.9|961.7|956.7|962|957|961.7|956.7|5
1640956650000|2021-12-31 13:17:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1640956680000|2021-12-31 13:18:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1640956690000|2021-12-31 13:18:10|961.3|956.3|961.5|956.5|961.5|956.5|960.9|955.9|8
1640956700000|2021-12-31 13:18:20|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1640956730000|2021-12-31 13:18:50|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|2
1640956740000|2021-12-31 13:19:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|10
1640956750000|2021-12-31 13:19:10|961.1|956.1|961|956|961.1|956.1|961|956|2
1640956760000|2021-12-31 13:19:20|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|3
1640956770000|2021-12-31 13:19:30|960.6|955.6|960.7|955.7|960.7|955.7|960.5|955.5|4
1640956780000|2021-12-31 13:19:40|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1640956790000|2021-12-31 13:19:50|960.7|955.7|960.1|955.1|960.7|955.7|960|955|4
1640956800000|2021-12-31 13:20:00|959.9|954.9|959.2|954.2|959.9|954.9|959.1|954.1|10
1640956810000|2021-12-31 13:20:10|959.3|954.3|959.3|954.3|959.4|954.4|959.2|954.2|6
1640956820000|2021-12-31 13:20:20|959.2|954.2|959|954|959.2|954.2|959|954|18
1640956830000|2021-12-31 13:20:30|958.9|953.9|958.7|953.7|958.9|953.9|958.7|953.7|3
1640956840000|2021-12-31 13:20:40|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1640956860000|2021-12-31 13:21:00|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1640956870000|2021-12-31 13:21:10|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1640956880000|2021-12-31 13:21:20|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|3
1640956890000|2021-12-31 13:21:30|958.9|953.9|959|954|959|954|958.8|953.8|3
1640956900000|2021-12-31 13:21:40|958.9|953.9|959|954|959|954|958.8|953.8|24
1640956910000|2021-12-31 13:21:50|958.9|953.9|959.1|954.1|959.1|954.1|958.8|953.8|15
1640956920000|2021-12-31 13:22:00|959|954|958.6|953.6|959.1|954.1|958.5|953.5|21
1640956930000|2021-12-31 13:22:10|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1640956950000|2021-12-31 13:22:30|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|6
1640956970000|2021-12-31 13:22:50|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1640956980000|2021-12-31 13:23:00|958.6|953.6|958.4|953.4|958.6|953.6|958.4|953.4|11
1640957000000|2021-12-31 13:23:20|958.5|953.5|958.4|953.4|958.5|953.5|958.4|953.4|4
1640957010000|2021-12-31 13:23:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1640957020000|2021-12-31 13:23:40|958.6|953.6|959|954|959|954|958.6|953.6|5
1640957030000|2021-12-31 13:23:50|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1640957040000|2021-12-31 13:24:00|959.3|954.3|959.3|954.3|959.4|954.4|959.2|954.2|7
1640957050000|2021-12-31 13:24:10|959.4|954.4|960|955|960|955|959.4|954.4|5
1640957060000|2021-12-31 13:24:20|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|2
1640957070000|2021-12-31 13:24:30|960.3|955.3|960.6|955.6|960.6|955.6|960.3|955.3|3
1640957080000|2021-12-31 13:24:40|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1640957090000|2021-12-31 13:24:50|960.6|955.6|960.9|955.9|961|956|960.6|955.6|3
1640957100000|2021-12-31 13:25:00|960.8|955.8|960.5|955.5|960.9|955.9|960.5|955.5|7
1640957110000|2021-12-31 13:25:10|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640957120000|2021-12-31 13:25:20|960.6|955.6|960.4|955.4|960.6|955.6|960.4|955.4|5
1640957130000|2021-12-31 13:25:30|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1640957140000|2021-12-31 13:25:40|960.4|955.4|960.3|955.3|960.4|955.4|960.3|955.3|4
1640957150000|2021-12-31 13:25:50|960.4|955.4|959.8|954.8|960.4|955.4|959.8|954.8|8
1640957160000|2021-12-31 13:26:00|960.3|955.3|960.4|955.4|960.4|955.4|960.2|955.2|4
1640957200000|2021-12-31 13:26:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1640957210000|2021-12-31 13:26:50|960.6|955.6|960.8|955.8|960.8|955.8|960.6|955.6|4
1640957220000|2021-12-31 13:27:00|960.9|955.9|960.9|955.9|961|956|960.9|955.9|3
1640957230000|2021-12-31 13:27:10|960.7|955.7|960.4|955.4|960.7|955.7|960.4|955.4|4
1640957250000|2021-12-31 13:27:30|960.3|955.3|961.3|956.3|961.4|956.4|960.3|955.3|14
1640957260000|2021-12-31 13:27:40|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1640957270000|2021-12-31 13:27:50|961.7|956.7|961.8|956.8|961.8|956.8|961.6|956.6|4
1640957280000|2021-12-31 13:28:00|961.7|956.7|961.6|956.6|961.9|956.9|961.5|956.5|12
1640957300000|2021-12-31 13:28:20|961.9|956.9|962|957|962.1|957.1|961.9|956.9|3
1640957310000|2021-12-31 13:28:30|962.1|957.1|962|957|962.1|957.1|962|957|2
1640957330000|2021-12-31 13:28:50|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1640957340000|2021-12-31 13:29:00|962.3|957.3|962.1|957.1|962.4|957.4|962.1|957.1|4
1640957350000|2021-12-31 13:29:10|962|957|961.2|956.2|962.1|957.1|961.2|956.2|10
1640957360000|2021-12-31 13:29:20|961.3|956.3|961.9|956.9|961.9|956.9|961.3|956.3|2
1640957370000|2021-12-31 13:29:30|962|957|962.1|957.1|962.1|957.1|962|957|4
1640957380000|2021-12-31 13:29:40|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|3
1640957390000|2021-12-31 13:29:50|962.2|957.2|962.2|957.2|962.3|957.3|962.2|957.2|7
1640957400000|2021-12-31 13:30:00|962.3|957.3|961.6|956.6|962.5|957.5|961.6|956.6|23
1640957410000|2021-12-31 13:30:10|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|4
1640957420000|2021-12-31 13:30:20|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1640957430000|2021-12-31 13:30:30|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|3
1640957440000|2021-12-31 13:30:40|962|957|962|957|962|957|962|957|1
1640957450000|2021-12-31 13:30:50|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640957460000|2021-12-31 13:31:00|962|957|961.5|956.5|962|957|961.3|956.3|8
1640957470000|2021-12-31 13:31:10|961.6|956.6|961.2|956.2|961.6|956.6|961.2|956.2|6
1640957480000|2021-12-31 13:31:20|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|4
1640957490000|2021-12-31 13:31:30|961.5|956.5|961.7|956.7|961.9|956.9|961.5|956.5|11
1640957500000|2021-12-31 13:31:40|961.8|956.8|962.1|957.1|962.2|957.2|961.8|956.8|8
1640957510000|2021-12-31 13:31:50|962|957|961.9|956.9|962|957|961.9|956.9|4
1640957520000|2021-12-31 13:32:00|962|957|961.9|956.9|962|957|961.9|956.9|2
1640957530000|2021-12-31 13:32:10|962|957|962|957|962|957|962|957|1
1640957540000|2021-12-31 13:32:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640957550000|2021-12-31 13:32:30|962|957|961.8|956.8|962|957|961.8|956.8|3
1640957560000|2021-12-31 13:32:40|961.7|956.7|961.2|956.2|961.8|956.8|961.2|956.2|12
1640957570000|2021-12-31 13:32:50|961.3|956.3|961.6|956.6|961.6|956.6|961.3|956.3|5
1640957580000|2021-12-31 13:33:00|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|8
1640957600000|2021-12-31 13:33:20|961.6|956.6|961.3|956.3|961.6|956.6|961.3|956.3|6
1640957610000|2021-12-31 13:33:30|961.5|956.5|961.6|956.6|961.6|956.6|961.5|956.5|2
1640957620000|2021-12-31 13:33:40|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1640957630000|2021-12-31 13:33:50|961.5|956.5|961.2|956.2|961.5|956.5|961.2|956.2|3
1640957640000|2021-12-31 13:34:00|961.3|956.3|961.3|956.3|961.3|956.3|961.1|956.1|5
1640957650000|2021-12-31 13:34:10|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1640957660000|2021-12-31 13:34:20|961.5|956.5|961.5|956.5|961.5|956.5|961.4|956.4|5
1640957670000|2021-12-31 13:34:30|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1640957680000|2021-12-31 13:34:40|962|957|962|957|962|957|961.9|956.9|9
1640957690000|2021-12-31 13:34:50|961.9|956.9|961.9|956.9|962|957|961.9|956.9|5
1640957710000|2021-12-31 13:35:10|962|957|962.2|957.2|962.2|957.2|961.9|956.9|5
1640957720000|2021-12-31 13:35:20|962.1|957.1|962|957|962.1|957.1|962|957|2
1640957740000|2021-12-31 13:35:40|961.9|956.9|961.8|956.8|961.9|956.9|961.8|956.8|2
1640957750000|2021-12-31 13:35:50|961.7|956.7|961.6|956.6|961.7|956.7|961|956|6
1640957760000|2021-12-31 13:36:00|961.5|956.5|962|957|962|957|961.5|956.5|12
1640957770000|2021-12-31 13:36:10|962.1|957.1|962.4|957.4|962.4|957.4|962.1|957.1|5
1640957780000|2021-12-31 13:36:20|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|3
1640957790000|2021-12-31 13:36:30|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|8
1640957800000|2021-12-31 13:36:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|6
1640957810000|2021-12-31 13:36:50|962.6|957.6|963.3|958.3|963.3|958.3|962.5|957.5|5
1640957820000|2021-12-31 13:37:00|963.4|958.4|964.2|959.2|964.2|959.2|963.3|958.3|10
1640957830000|2021-12-31 13:37:10|964.3|959.3|964.5|959.5|964.5|959.5|964.2|959.2|8
1640957840000|2021-12-31 13:37:20|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|5
1640957850000|2021-12-31 13:37:30|964.3|959.3|964.1|959.1|964.3|959.3|964.1|959.1|4
1640957860000|2021-12-31 13:37:40|963.9|958.9|964.2|959.2|964.2|959.2|963.9|958.9|4
1640957870000|2021-12-31 13:37:50|964.1|959.1|963.9|958.9|964.2|959.2|963.9|958.9|6
1640957880000|2021-12-31 13:38:00|963.8|958.8|963.9|958.9|964|959|963.5|958.5|10
1640957890000|2021-12-31 13:38:10|964|959|964.3|959.3|964.3|959.3|964|959|2
1640957900000|2021-12-31 13:38:20|964.2|959.2|964.3|959.3|964.3|959.3|964.2|959.2|2
1640957920000|2021-12-31 13:38:40|964.1|959.1|963.8|958.8|964.1|959.1|963.8|958.8|4
1640957930000|2021-12-31 13:38:50|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640957940000|2021-12-31 13:39:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|2
1640957950000|2021-12-31 13:39:10|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|4
1640957960000|2021-12-31 13:39:20|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1640957970000|2021-12-31 13:39:30|963|958|963|958|963|958|962.9|957.9|11
1640957980000|2021-12-31 13:39:40|963.4|958.4|963.5|958.5|963.6|958.6|963.3|958.3|14
1640957990000|2021-12-31 13:39:50|963.6|958.6|963.4|958.4|963.6|958.6|963.3|958.3|7
1640958000000|2021-12-31 13:40:00|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|5
1640958010000|2021-12-31 13:40:10|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640958020000|2021-12-31 13:40:20|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1640958030000|2021-12-31 13:40:30|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1640958040000|2021-12-31 13:40:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640958060000|2021-12-31 13:41:00|963.7|958.7|964.2|959.2|964.2|959.2|963.7|958.7|12
1640958070000|2021-12-31 13:41:10|964.1|959.1|963.9|958.9|964.2|959.2|963.9|958.9|7
1640958080000|2021-12-31 13:41:20|963.8|958.8|963.8|958.8|963.9|958.9|963.8|958.8|5
1640958090000|2021-12-31 13:41:30|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640958100000|2021-12-31 13:41:40|964.1|959.1|964|959|964.1|959.1|964|959|2
1640958110000|2021-12-31 13:41:50|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|5
1640958120000|2021-12-31 13:42:00|964|959|963.8|958.8|964|959|963.8|958.8|3
1640958130000|2021-12-31 13:42:10|964|959|964.2|959.2|964.2|959.2|963.9|958.9|8
1640958140000|2021-12-31 13:42:20|963.9|958.9|964|959|964|959|963.8|958.8|6
1640958150000|2021-12-31 13:42:30|963.9|958.9|964|959|964|959|963.9|958.9|4
1640958160000|2021-12-31 13:42:40|964.1|959.1|964.2|959.2|964.2|959.2|964.1|959.1|2
1640958190000|2021-12-31 13:43:10|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|3
1640958200000|2021-12-31 13:43:20|963.9|958.9|963.9|958.9|963.9|958.9|963.9|958.9|1
1640958220000|2021-12-31 13:43:40|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640958230000|2021-12-31 13:43:50|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1640958240000|2021-12-31 13:44:00|964.1|959.1|964.1|959.1|964.1|959.1|964.1|959.1|1
1640958250000|2021-12-31 13:44:10|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|6
1640958260000|2021-12-31 13:44:20|964.2|959.2|964.1|959.1|964.2|959.2|964.1|959.1|2
1640958270000|2021-12-31 13:44:30|964.2|959.2|963.7|958.7|964.2|959.2|963.7|958.7|10
1640958290000|2021-12-31 13:44:50|963.8|958.8|963.7|958.7|963.8|958.8|963.7|958.7|8
1640958300000|2021-12-31 13:45:00|963.4|958.4|963.5|958.5|963.6|958.6|963.3|958.3|10
1640958310000|2021-12-31 13:45:10|963.4|958.4|963.4|958.4|963.4|958.4|963.3|958.3|3
1640958320000|2021-12-31 13:45:20|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1640958330000|2021-12-31 13:45:30|963.5|958.5|963.1|958.1|963.5|958.5|963.1|958.1|4
1640958340000|2021-12-31 13:45:40|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|5
1640958350000|2021-12-31 13:45:50|963|958|962.9|957.9|963.1|958.1|962.9|957.9|4
1640958360000|2021-12-31 13:46:00|963|958|962.9|957.9|963|958|962.8|957.8|6
1640958370000|2021-12-31 13:46:10|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640958380000|2021-12-31 13:46:20|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|7
1640958390000|2021-12-31 13:46:30|962.9|957.9|962.9|957.9|962.9|957.9|962.8|957.8|3
1640958400000|2021-12-31 13:46:40|963|958|963.2|958.2|963.2|958.2|963|958|3
1640958410000|2021-12-31 13:46:50|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640958420000|2021-12-31 13:47:00|963.4|958.4|962.9|957.9|963.4|958.4|962.9|957.9|11
1640958430000|2021-12-31 13:47:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640958440000|2021-12-31 13:47:20|963.1|958.1|963.1|958.1|963.3|958.3|963.1|958.1|4
1640958450000|2021-12-31 13:47:30|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|7
1640958460000|2021-12-31 13:47:40|963.1|958.1|963.1|958.1|963.1|958.1|963|958|5
1640958470000|2021-12-31 13:47:50|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|6
1640958480000|2021-12-31 13:48:00|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|4
1640958490000|2021-12-31 13:48:10|963|958|962.8|957.8|963|958|962.7|957.7|5
1640958500000|2021-12-31 13:48:20|962.5|957.5|962.3|957.3|962.6|957.6|962.3|957.3|8
1640958510000|2021-12-31 13:48:30|962.2|957.2|962|957|962.3|957.3|962|957|18
1640958530000|2021-12-31 13:48:50|962.1|957.1|962.1|957.1|962.1|957.1|962|957|3
1640958540000|2021-12-31 13:49:00|962.2|957.2|962.2|957.2|962.2|957.2|962.2|957.2|1
1640958550000|2021-12-31 13:49:10|962.1|957.1|962|957|962.1|957.1|962|957|4
1640958560000|2021-12-31 13:49:20|962.1|957.1|962|957|962.1|957.1|962|957|10
1640958570000|2021-12-31 13:49:30|962.1|957.1|962|957|962.1|957.1|962|957|8
1640958580000|2021-12-31 13:49:40|962.1|957.1|962|957|962.1|957.1|962|957|8
1640958590000|2021-12-31 13:49:50|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|3
1640958600000|2021-12-31 13:50:00|961.8|956.8|961.7|956.7|962.1|957.1|961.7|956.7|9
1640958610000|2021-12-31 13:50:10|961.8|956.8|961.3|956.3|961.8|956.8|961.3|956.3|3
1640958620000|2021-12-31 13:50:20|961.2|956.2|960.8|955.8|961.2|956.2|960.8|955.8|4
1640958630000|2021-12-31 13:50:30|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|2
1640958640000|2021-12-31 13:50:40|960.7|955.7|961.2|956.2|961.3|956.3|960.7|955.7|12
1640958650000|2021-12-31 13:50:50|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1640958660000|2021-12-31 13:51:00|961.2|956.2|961.1|956.1|961.2|956.2|961|956|5
1640958700000|2021-12-31 13:51:40|961|956|960.8|955.8|961|956|960.8|955.8|2
1640958710000|2021-12-31 13:51:50|960.9|955.9|960.9|955.9|961|956|960.8|955.8|7
1640958720000|2021-12-31 13:52:00|961|956|961.1|956.1|961.1|956.1|960.9|955.9|4
1640958730000|2021-12-31 13:52:10|961|956|961|956|961.1|956.1|961|956|5
1640958740000|2021-12-31 13:52:20|960.9|955.9|960.8|955.8|961|956|960.8|955.8|4
1640958750000|2021-12-31 13:52:30|960.7|955.7|960.7|955.7|960.8|955.8|960.7|955.7|3
1640958760000|2021-12-31 13:52:40|960.8|955.8|960.4|955.4|960.8|955.8|960.3|955.3|11
1640958770000|2021-12-31 13:52:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1640958780000|2021-12-31 13:53:00|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|2
1640958790000|2021-12-31 13:53:10|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1640958800000|2021-12-31 13:53:20|961|956|961|956|961|956|961|956|1
1640958810000|2021-12-31 13:53:30|961.1|956.1|961|956|961.1|956.1|961|956|4
1640958820000|2021-12-31 13:53:40|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|2
1640958830000|2021-12-31 13:53:50|961.4|956.4|961.5|956.5|961.5|956.5|961.3|956.3|4
1640958850000|2021-12-31 13:54:10|961.4|956.4|961.4|956.4|961.4|956.4|961.4|956.4|1
1640958860000|2021-12-31 13:54:20|961.5|956.5|961.1|956.1|961.5|956.5|961.1|956.1|6
1640958870000|2021-12-31 13:54:30|961|956|961|956|961.1|956.1|961|956|3
1640958880000|2021-12-31 13:54:40|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1640958890000|2021-12-31 13:54:50|961.5|956.5|961.7|956.7|961.7|956.7|961.4|956.4|11
1640958900000|2021-12-31 13:55:00|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|6
1640958910000|2021-12-31 13:55:10|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|7
1640958920000|2021-12-31 13:55:20|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|4
1640958930000|2021-12-31 13:55:30|961.6|956.6|961.6|956.6|961.7|956.7|961.6|956.6|3
1640958940000|2021-12-31 13:55:40|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1640958950000|2021-12-31 13:55:50|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|5
1640958960000|2021-12-31 13:56:00|961.6|956.6|961.2|956.2|961.6|956.6|961.1|956.1|7
1640958970000|2021-12-31 13:56:10|961.1|956.1|960.5|955.5|961.2|956.2|960.5|955.5|9
1640958980000|2021-12-31 13:56:20|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|3
1640958990000|2021-12-31 13:56:30|960.7|955.7|960.8|955.8|960.8|955.8|960.6|955.6|6
1640959000000|2021-12-31 13:56:40|960.9|955.9|960.3|955.3|960.9|955.9|960.3|955.3|8
1640959010000|2021-12-31 13:56:50|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|10
1640959020000|2021-12-31 13:57:00|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|5
1640959030000|2021-12-31 13:57:10|960.8|955.8|961.3|956.3|961.4|956.4|960.8|955.8|16
1640959040000|2021-12-31 13:57:20|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|2
1640959050000|2021-12-31 13:57:30|961.1|956.1|961|956|961.1|956.1|961|956|2
1640959060000|2021-12-31 13:57:40|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1640959070000|2021-12-31 13:57:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1640959080000|2021-12-31 13:58:00|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1640959090000|2021-12-31 13:58:10|960.8|955.8|960.5|955.5|960.8|955.8|960.5|955.5|4
1640959100000|2021-12-31 13:58:20|960.6|955.6|960.9|955.9|961|956|960.6|955.6|4
1640959120000|2021-12-31 13:58:40|960.8|955.8|960.6|955.6|960.8|955.8|960.6|955.6|5
1640959130000|2021-12-31 13:58:50|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1640959140000|2021-12-31 13:59:00|960.5|955.5|960.3|955.3|960.5|955.5|960.3|955.3|3
1640959150000|2021-12-31 13:59:10|960.2|955.2|960.3|955.3|960.3|955.3|959.8|954.8|10
1640959160000|2021-12-31 13:59:20|960.5|955.5|960.6|955.6|960.6|955.6|960.5|955.5|6
1640959170000|2021-12-31 13:59:30|960.7|955.7|960.6|955.6|960.7|955.7|960.5|955.5|3
1640959180000|2021-12-31 13:59:40|960.7|955.7|960.5|955.5|960.7|955.7|960.5|955.5|7
1640959190000|2021-12-31 13:59:50|960.7|955.7|960.2|955.2|960.7|955.7|960.2|955.2|5
1640959200000|2021-12-31 14:00:00|960|955|959.8|954.8|960|955|959.8|954.8|11
1640959210000|2021-12-31 14:00:10|959.9|954.9|958.5|953.5|960|955|958.1|953.1|12
1640959220000|2021-12-31 14:00:20|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|4
1640959230000|2021-12-31 14:00:30|958.6|953.6|958.6|953.6|958.7|953.7|958.5|953.5|9
1640959240000|2021-12-31 14:00:40|958.7|953.7|958.5|953.5|958.7|953.7|958.5|953.5|8
1640959250000|2021-12-31 14:00:50|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|7
1640959260000|2021-12-31 14:01:00|958.7|953.7|959.4|954.4|959.4|954.4|958.7|953.7|16
1640959270000|2021-12-31 14:01:10|959.5|954.5|959.3|954.3|959.5|954.5|958.9|953.9|16
1640959280000|2021-12-31 14:01:20|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|3
1640959290000|2021-12-31 14:01:30|959.2|954.2|959.8|954.8|959.9|954.9|959.2|954.2|6
1640959300000|2021-12-31 14:01:40|959.7|954.7|959.4|954.4|959.8|954.8|959.4|954.4|3
1640959310000|2021-12-31 14:01:50|959.5|954.5|959.7|954.7|959.7|954.7|959.4|954.4|14
1640959320000|2021-12-31 14:02:00|959.6|954.6|960.3|955.3|960.3|955.3|959.6|954.6|11
1640959330000|2021-12-31 14:02:10|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|3
1640959340000|2021-12-31 14:02:20|960.3|955.3|959.8|954.8|960.4|955.4|959.8|954.8|7
1640959350000|2021-12-31 14:02:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1640959360000|2021-12-31 14:02:40|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|3
1640959370000|2021-12-31 14:02:50|959.8|954.8|960|955|960|955|959.8|954.8|7
1640959380000|2021-12-31 14:03:00|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|3
1640959390000|2021-12-31 14:03:10|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1640959400000|2021-12-31 14:03:20|960.1|955.1|960.2|955.2|960.2|955.2|960.1|955.1|4
1640959420000|2021-12-31 14:03:40|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1640959430000|2021-12-31 14:03:50|960.3|955.3|960.4|955.4|960.4|955.4|960.3|955.3|2
1640959440000|2021-12-31 14:04:00|960.5|955.5|960.7|955.7|960.7|955.7|960.5|955.5|2
1640959450000|2021-12-31 14:04:10|960.8|955.8|960.8|955.8|960.9|955.9|960.8|955.8|3
1640959460000|2021-12-31 14:04:20|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1640959470000|2021-12-31 14:04:30|960.7|955.7|960.9|955.9|961|956|960.7|955.7|6
1640959480000|2021-12-31 14:04:40|961|956|961.1|956.1|961.1|956.1|960.9|955.9|4
1640959490000|2021-12-31 14:04:50|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1640959500000|2021-12-31 14:05:00|961.5|956.5|961.7|956.7|961.7|956.7|961.5|956.5|3
1640959510000|2021-12-31 14:05:10|961.8|956.8|962.4|957.4|962.4|957.4|961.8|956.8|9
1640959520000|2021-12-31 14:05:20|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|5
1640959530000|2021-12-31 14:05:30|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1640959540000|2021-12-31 14:05:40|962.9|957.9|963|958|963|958|962.9|957.9|2
1640959550000|2021-12-31 14:05:50|963.1|958.1|963.5|958.5|963.5|958.5|963.1|958.1|3
1640959560000|2021-12-31 14:06:00|963.4|958.4|963.9|958.9|963.9|958.9|963.4|958.4|7
1640959570000|2021-12-31 14:06:10|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|15
1640959580000|2021-12-31 14:06:20|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|3
1640959590000|2021-12-31 14:06:30|963.3|958.3|963.7|958.7|963.7|958.7|963.3|958.3|3
1640959600000|2021-12-31 14:06:40|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1640959610000|2021-12-31 14:06:50|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640959620000|2021-12-31 14:07:00|963.4|958.4|962.9|957.9|963.4|958.4|962.9|957.9|4
1640959630000|2021-12-31 14:07:10|962.8|957.8|963.5|958.5|963.5|958.5|962.8|957.8|6
1640959640000|2021-12-31 14:07:20|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1640959650000|2021-12-31 14:07:30|963.9|958.9|964|959|964|959|963.9|958.9|2
1640959660000|2021-12-31 14:07:40|964.1|959.1|964.2|959.2|964.3|959.3|964.1|959.1|7
1640959670000|2021-12-31 14:07:50|963.9|958.9|963.4|958.4|963.9|958.9|963.4|958.4|5
1640959680000|2021-12-31 14:08:00|963.9|958.9|964.2|959.2|964.2|959.2|963.6|958.6|9
1640959690000|2021-12-31 14:08:10|963.9|958.9|963.1|958.1|963.9|958.9|963.1|958.1|3
1640959700000|2021-12-31 14:08:20|963|958|963|958|963|958|963|958|1
1640959710000|2021-12-31 14:08:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640959720000|2021-12-31 14:08:40|962.9|957.9|962.6|957.6|962.9|957.9|962.6|957.6|3
1640959730000|2021-12-31 14:08:50|962.5|957.5|963.3|958.3|963.3|958.3|962.5|957.5|8
1640959740000|2021-12-31 14:09:00|963.4|958.4|963.7|958.7|963.7|958.7|963.3|958.3|5
1640959750000|2021-12-31 14:09:10|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640959770000|2021-12-31 14:09:30|963.9|958.9|964.1|959.1|964.1|959.1|963.9|958.9|5
1640959780000|2021-12-31 14:09:40|964|959|963.2|958.2|964|959|963.2|958.2|5
1640959790000|2021-12-31 14:09:50|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|3
1640959800000|2021-12-31 14:10:00|962.9|957.9|963|958|963.2|958.2|962.9|957.9|7
1640959810000|2021-12-31 14:10:10|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|6
1640959820000|2021-12-31 14:10:20|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|2
1640959840000|2021-12-31 14:10:40|963.5|958.5|963.6|958.6|963.6|958.6|963.5|958.5|2
1640959850000|2021-12-31 14:10:50|963.7|958.7|963.6|958.6|963.7|958.7|963.6|958.6|2
1640959860000|2021-12-31 14:11:00|963.7|958.7|963.7|958.7|963.9|958.9|963.7|958.7|9
1640959870000|2021-12-31 14:11:10|963.9|958.9|963.9|958.9|963.9|958.9|963.8|958.8|3
1640959880000|2021-12-31 14:11:20|964|959|964.3|959.3|964.3|959.3|964|959|3
1640959890000|2021-12-31 14:11:30|964.4|959.4|964.4|959.4|964.5|959.5|964.4|959.4|11
1640959900000|2021-12-31 14:11:40|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640959910000|2021-12-31 14:11:50|964.1|959.1|962.8|957.8|964.1|959.1|962.7|957.7|5
1640959930000|2021-12-31 14:12:10|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1640959940000|2021-12-31 14:12:20|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|2
1640959960000|2021-12-31 14:12:40|963.6|958.6|963.6|958.6|963.7|958.7|963.6|958.6|3
1640959970000|2021-12-31 14:12:50|963.7|958.7|962.9|957.9|963.7|958.7|962.9|957.9|3
1640959980000|2021-12-31 14:13:00|962.8|957.8|963|958|963|958|962.8|957.8|2
1640959990000|2021-12-31 14:13:10|962.9|957.9|962.5|957.5|962.9|957.9|962.5|957.5|2
1640960000000|2021-12-31 14:13:20|962.4|957.4|963.2|958.2|963.3|958.3|962.4|957.4|7
1640960010000|2021-12-31 14:13:30|963.3|958.3|963.5|958.5|963.6|958.6|963.3|958.3|7
1640960050000|2021-12-31 14:14:10|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|2
1640960060000|2021-12-31 14:14:20|963.6|958.6|963.6|958.6|963.6|958.6|963.5|958.5|7
1640960070000|2021-12-31 14:14:30|963.4|958.4|963.5|958.5|963.5|958.5|963.4|958.4|4
1640960080000|2021-12-31 14:14:40|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|11
1640960090000|2021-12-31 14:14:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1640960100000|2021-12-31 14:15:00|963.4|958.4|963.4|958.4|963.5|958.5|963.3|958.3|11
1640960110000|2021-12-31 14:15:10|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1640960140000|2021-12-31 14:15:40|963.2|958.2|963.3|958.3|963.6|958.6|963.2|958.2|7
1640960150000|2021-12-31 14:15:50|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1640960160000|2021-12-31 14:16:00|963.4|958.4|964.2|959.2|964.2|959.2|963.3|958.3|9
1640960180000|2021-12-31 14:16:20|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640960190000|2021-12-31 14:16:30|964.4|959.4|964.6|959.6|964.6|959.6|964.4|959.4|3
1640960200000|2021-12-31 14:16:40|964.7|959.7|964.7|959.7|964.9|959.9|964.7|959.7|4
1640960210000|2021-12-31 14:16:50|964.8|959.8|964.5|959.5|964.9|959.9|964.4|959.4|8
1640960220000|2021-12-31 14:17:00|964.4|959.4|964.7|959.7|964.7|959.7|964.4|959.4|4
1640960260000|2021-12-31 14:17:40|964.6|959.6|964|959|964.7|959.7|964|959|6
1640960270000|2021-12-31 14:17:50|963.3|958.3|963.7|958.7|963.7|958.7|963.3|958.3|3
1640960280000|2021-12-31 14:18:00|964|959|964.2|959.2|964.3|959.3|964|959|9
1640960310000|2021-12-31 14:18:30|963.9|958.9|963.8|958.8|963.9|958.9|963.8|958.8|2
1640960320000|2021-12-31 14:18:40|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|22
1640960330000|2021-12-31 14:18:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|8
1640960340000|2021-12-31 14:19:00|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|8
1640960350000|2021-12-31 14:19:10|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|6
1640960360000|2021-12-31 14:19:20|963.7|958.7|963.6|958.6|963.8|958.8|963.6|958.6|13
1640960370000|2021-12-31 14:19:30|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|15
1640960380000|2021-12-31 14:19:40|963.3|958.3|963|958|963.3|958.3|963|958|2
1640960390000|2021-12-31 14:19:50|963.5|958.5|963.5|958.5|963.6|958.6|963.5|958.5|3
1640960400000|2021-12-31 14:20:00|963.6|958.6|963.2|958.2|963.6|958.6|963|958|18
1640960420000|2021-12-31 14:20:20|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|2
1640960440000|2021-12-31 14:20:40|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|16
1640960450000|2021-12-31 14:20:50|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1640960460000|2021-12-31 14:21:00|963.4|958.4|963.5|958.5|963.6|958.6|963.3|958.3|16
1640960470000|2021-12-31 14:21:10|963.7|958.7|963.7|958.7|963.7|958.7|963.5|958.5|7
1640960480000|2021-12-31 14:21:20|963.6|958.6|963.7|958.7|963.7|958.7|963.6|958.6|2
1640960510000|2021-12-31 14:21:50|963.8|958.8|963.8|958.8|963.8|958.8|963.8|958.8|1
1640960520000|2021-12-31 14:22:00|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|2
1640960530000|2021-12-31 14:22:10|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|9
1640960540000|2021-12-31 14:22:20|964.5|959.5|965|960|965.2|960.2|964.5|959.5|8
1640960550000|2021-12-31 14:22:30|964.9|959.9|965.2|960.2|965.2|960.2|964.6|959.6|15
1640960560000|2021-12-31 14:22:40|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|20
1640960570000|2021-12-31 14:22:50|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|6
1640960580000|2021-12-31 14:23:00|965.3|960.3|965|960|965.3|960.3|964.8|959.8|4
1640960590000|2021-12-31 14:23:10|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|4
1640960600000|2021-12-31 14:23:20|965.2|960.2|965.4|960.4|965.5|960.5|965.2|960.2|5
1640960610000|2021-12-31 14:23:30|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640960620000|2021-12-31 14:23:40|965.5|960.5|965.3|960.3|965.5|960.5|965.2|960.2|5
1640960630000|2021-12-31 14:23:50|965.2|960.2|965.2|960.2|965.3|960.3|965.2|960.2|3
1640960650000|2021-12-31 14:24:10|965|960|965|960|965.1|960.1|965|960|3
1640960660000|2021-12-31 14:24:20|965.1|960.1|964.4|959.4|965.1|960.1|964.4|959.4|6
1640960670000|2021-12-31 14:24:30|964.2|959.2|964.6|959.6|964.7|959.7|964.2|959.2|6
1640960680000|2021-12-31 14:24:40|964.5|959.5|964.5|959.5|964.5|959.5|964.5|959.5|1
1640960700000|2021-12-31 14:25:00|964.6|959.6|964.6|959.6|964.6|959.6|964.6|959.6|1
1640960710000|2021-12-31 14:25:10|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|2
1640960720000|2021-12-31 14:25:20|964.7|959.7|964.8|959.8|964.8|959.8|964.7|959.7|4
1640960730000|2021-12-31 14:25:30|965.1|960.1|965.1|960.1|965.1|960.1|965.1|960.1|1
1640960740000|2021-12-31 14:25:40|965|960|964.9|959.9|965.1|960.1|964.9|959.9|3
1640960750000|2021-12-31 14:25:50|964.8|959.8|964.6|959.6|964.8|959.8|964.6|959.6|4
1640960760000|2021-12-31 14:26:00|964.7|959.7|964.7|959.7|964.7|959.7|964.6|959.6|3
1640960770000|2021-12-31 14:26:10|964.6|959.6|964.4|959.4|964.6|959.6|964.4|959.4|2
1640960780000|2021-12-31 14:26:20|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|35
1640960790000|2021-12-31 14:26:30|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|13
1640960800000|2021-12-31 14:26:40|964.3|959.3|964|959|964.4|959.4|964|959|12
1640960820000|2021-12-31 14:27:00|963.9|958.9|963.6|958.6|963.9|958.9|963.6|958.6|29
1640960830000|2021-12-31 14:27:10|963.7|958.7|963.5|958.5|963.7|958.7|963.4|958.4|5
1640960840000|2021-12-31 14:27:20|963.4|958.4|963.6|958.6|963.6|958.6|963.4|958.4|5
1640960870000|2021-12-31 14:27:50|963.5|958.5|963.3|958.3|963.5|958.5|963.2|958.2|8
1640960880000|2021-12-31 14:28:00|963.1|958.1|963.2|958.2|963.4|958.4|963.1|958.1|9
1640960890000|2021-12-31 14:28:10|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1640960900000|2021-12-31 14:28:20|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1640960920000|2021-12-31 14:28:40|963.6|958.6|963.6|958.6|963.6|958.6|963.6|958.6|1
1640960930000|2021-12-31 14:28:50|963.7|958.7|963.4|958.4|963.8|958.8|963.3|958.3|5
1640960940000|2021-12-31 14:29:00|963.3|958.3|963.3|958.3|963.4|958.4|963.3|958.3|5
1640960950000|2021-12-31 14:29:10|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|8
1640960960000|2021-12-31 14:29:20|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|5
1640960970000|2021-12-31 14:29:30|962.7|957.7|962.7|957.7|962.8|957.8|962.4|957.4|15
1640960980000|2021-12-31 14:29:40|962.8|957.8|963|958|963|958|962.7|957.7|4
1640960990000|2021-12-31 14:29:50|963.1|958.1|963|958|963.1|958.1|962.9|957.9|4
1640961000000|2021-12-31 14:30:00|963.1|958.1|963.3|958.3|963.4|958.4|963|958|6
1640961010000|2021-12-31 14:30:10|963.2|958.2|963.2|958.2|963.3|958.3|963.2|958.2|9
1640961020000|2021-12-31 14:30:20|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|16
1640961030000|2021-12-31 14:30:30|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|4
1640961040000|2021-12-31 14:30:40|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|5
1640961050000|2021-12-31 14:30:50|963.7|958.7|963.7|958.7|963.7|958.7|963.6|958.6|7
1640961060000|2021-12-31 14:31:00|963.8|958.8|964|959|964|959|963.7|958.7|7
1640961070000|2021-12-31 14:31:10|963.9|958.9|964.1|959.1|964.3|959.3|963.9|958.9|7
1640961080000|2021-12-31 14:31:20|964|959|963.7|958.7|964.1|959.1|963.4|958.4|24
1640961090000|2021-12-31 14:31:30|963.6|958.6|963.4|958.4|963.7|958.7|963.4|958.4|6
1640961100000|2021-12-31 14:31:40|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|5
1640961110000|2021-12-31 14:31:50|963.7|958.7|963.8|958.8|963.8|958.8|963.7|958.7|2
1640961120000|2021-12-31 14:32:00|964|959|964.1|959.1|964.1|959.1|963.9|958.9|3
1640961150000|2021-12-31 14:32:30|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1640961160000|2021-12-31 14:32:40|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1640961170000|2021-12-31 14:32:50|964.5|959.5|964.7|959.7|964.7|959.7|964.5|959.5|3
1640961180000|2021-12-31 14:33:00|964.6|959.6|964.7|959.7|964.8|959.8|964.6|959.6|4
1640961190000|2021-12-31 14:33:10|964.5|959.5|964.2|959.2|964.5|959.5|964.1|959.1|15
1640961200000|2021-12-31 14:33:20|964.3|959.3|964.5|959.5|964.5|959.5|964.1|959.1|9
1640961210000|2021-12-31 14:33:30|964.6|959.6|964.8|959.8|964.9|959.9|964.6|959.6|10
1640961220000|2021-12-31 14:33:40|964.9|959.9|965.1|960.1|965.1|960.1|964.9|959.9|3
1640961230000|2021-12-31 14:33:50|965|960|964.9|959.9|965|960|964.9|959.9|2
1640961240000|2021-12-31 14:34:00|964.6|959.6|964.4|959.4|964.7|959.7|964.1|959.1|16
1640961250000|2021-12-31 14:34:10|964.3|959.3|964.6|959.6|964.6|959.6|964.3|959.3|8
1640961260000|2021-12-31 14:34:20|964.4|959.4|963.9|958.9|964.4|959.4|963.9|958.9|5
1640961270000|2021-12-31 14:34:30|964|959|964.1|959.1|964.1|959.1|963.9|958.9|8
1640961280000|2021-12-31 14:34:40|964.2|959.2|964.6|959.6|964.6|959.6|964.2|959.2|5
1640961290000|2021-12-31 14:34:50|964.5|959.5|964.6|959.6|964.6|959.6|964.5|959.5|4
1640961300000|2021-12-31 14:35:00|964.7|959.7|963.7|958.7|964.7|959.7|963.4|958.4|18
1640961310000|2021-12-31 14:35:10|963.9|958.9|963.3|958.3|963.9|958.9|963.3|958.3|5
1640961320000|2021-12-31 14:35:20|963.4|958.4|962.3|957.3|963.5|958.5|962.3|957.3|15
1640961330000|2021-12-31 14:35:30|962.2|957.2|962.3|957.3|962.4|957.4|962.1|957.1|11
1640961340000|2021-12-31 14:35:40|962.4|957.4|962.1|957.1|962.4|957.4|961.9|956.9|13
1640961350000|2021-12-31 14:35:50|962|957|962.1|957.1|962.1|957.1|962|957|2
1640961360000|2021-12-31 14:36:00|962|957|961.8|956.8|962|957|961.6|956.6|22
1640961370000|2021-12-31 14:36:10|962|957|961.5|956.5|962|957|961.5|956.5|9
1640961380000|2021-12-31 14:36:20|961.6|956.6|961.6|956.6|961.8|956.8|961.6|956.6|9
1640961390000|2021-12-31 14:36:30|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1640961400000|2021-12-31 14:36:40|961.6|956.6|961.8|956.8|961.8|956.8|961.6|956.6|5
1640961410000|2021-12-31 14:36:50|962|957|961.6|956.6|962.1|957.1|961.6|956.6|8
1640961420000|2021-12-31 14:37:00|961.7|956.7|961|956|961.7|956.7|960.9|955.9|17
1640961430000|2021-12-31 14:37:10|960.9|955.9|961.1|956.1|961.1|956.1|960.9|955.9|7
1640961440000|2021-12-31 14:37:20|961|956|961.2|956.2|961.3|956.3|961|956|6
1640961450000|2021-12-31 14:37:30|961.1|956.1|961.2|956.2|961.2|956.2|961|956|16
1640961460000|2021-12-31 14:37:40|961.1|956.1|961.1|956.1|961.2|956.2|961.1|956.1|3
1640961470000|2021-12-31 14:37:50|961.2|956.2|961.2|956.2|961.2|956.2|961.1|956.1|3
1640961480000|2021-12-31 14:38:00|961.3|956.3|961.2|956.2|961.3|956.3|961|956|9
1640961490000|2021-12-31 14:38:10|961|956|961|956|961|956|961|956|1
1640961500000|2021-12-31 14:38:20|960.8|955.8|960.6|955.6|960.8|955.8|960.2|955.2|6
1640961510000|2021-12-31 14:38:30|960.5|955.5|960.6|955.6|960.7|955.7|960.5|955.5|8
1640961520000|2021-12-31 14:38:40|960.5|955.5|960.5|955.5|960.5|955.5|960.5|955.5|1
1640961530000|2021-12-31 14:38:50|960.4|955.4|959.6|954.6|960.6|955.6|959.3|954.3|10
1640961540000|2021-12-31 14:39:00|959.7|954.7|959.3|954.3|959.8|954.8|959.3|954.3|11
1640961550000|2021-12-31 14:39:10|959.4|954.4|959.6|954.6|959.6|954.6|959.4|954.4|10
1640961560000|2021-12-31 14:39:20|959.8|954.8|960.1|955.1|960.2|955.2|959.7|954.7|18
1640961570000|2021-12-31 14:39:30|960|955|960.4|955.4|960.5|955.5|960|955|15
1640961580000|2021-12-31 14:39:40|960.3|955.3|960.1|955.1|960.3|955.3|960.1|955.1|2
1640961600000|2021-12-31 14:40:00|960|955|960.3|955.3|960.3|955.3|960|955|4
1640961610000|2021-12-31 14:40:10|960.5|955.5|960.6|955.6|960.6|955.6|960.4|955.4|4
1640961620000|2021-12-31 14:40:20|960.5|955.5|961|956|961.1|956.1|960.5|955.5|15
1640961630000|2021-12-31 14:40:30|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|14
1640961640000|2021-12-31 14:40:40|961.4|956.4|961.7|956.7|961.7|956.7|961.3|956.3|16
1640961650000|2021-12-31 14:40:50|961.6|956.6|961.5|956.5|961.7|956.7|961.5|956.5|16
1640961660000|2021-12-31 14:41:00|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|7
1640961670000|2021-12-31 14:41:10|961.3|956.3|960.9|955.9|961.3|956.3|960.7|955.7|8
1640961680000|2021-12-31 14:41:20|961|956|960.9|955.9|961|956|960.9|955.9|2
1640961690000|2021-12-31 14:41:30|961|956|961|956|961|956|960.9|955.9|5
1640961710000|2021-12-31 14:41:50|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|3
1640961720000|2021-12-31 14:42:00|961.2|956.2|961|956|961.2|956.2|960.8|955.8|11
1640961730000|2021-12-31 14:42:10|961.1|956.1|960.9|955.9|961.2|956.2|960.9|955.9|6
1640961740000|2021-12-31 14:42:20|960.8|955.8|960.7|955.7|960.9|955.9|960.7|955.7|4
1640961750000|2021-12-31 14:42:30|960.6|955.6|960.5|955.5|960.6|955.6|960.5|955.5|2
1640961760000|2021-12-31 14:42:40|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|3
1640961770000|2021-12-31 14:42:50|960.7|955.7|960.9|955.9|961|956|960.6|955.6|6
1640961780000|2021-12-31 14:43:00|961|956|960.2|955.2|961|956|960.1|955.1|5
1640961790000|2021-12-31 14:43:10|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|2
1640961800000|2021-12-31 14:43:20|960.2|955.2|960|955|960.2|955.2|959.7|954.7|10
1640961810000|2021-12-31 14:43:30|959.9|954.9|959.8|954.8|960|955|959.8|954.8|12
1640961820000|2021-12-31 14:43:40|959.9|954.9|959.6|954.6|959.9|954.9|959.6|954.6|6
1640961830000|2021-12-31 14:43:50|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|12
1640961840000|2021-12-31 14:44:00|959.4|954.4|959.1|954.1|959.4|954.4|959|954|10
1640961850000|2021-12-31 14:44:10|959|954|959|954|959.2|954.2|959|954|20
1640961860000|2021-12-31 14:44:20|959.1|954.1|958.4|953.4|959.1|954.1|958.4|953.4|11
1640961870000|2021-12-31 14:44:30|958.5|953.5|959|954|959|954|958.4|953.4|8
1640961880000|2021-12-31 14:44:40|958.9|953.9|958.8|953.8|959.1|954.1|958.7|953.7|14
1640961890000|2021-12-31 14:44:50|958.9|953.9|959.3|954.3|959.3|954.3|958.8|953.8|13
1640961900000|2021-12-31 14:45:00|959.5|954.5|960.5|955.5|960.5|955.5|959.4|954.4|16
1640961910000|2021-12-31 14:45:10|960.6|955.6|960.6|955.6|961.3|956.3|960.6|955.6|17
1640961920000|2021-12-31 14:45:20|960.7|955.7|960.6|955.6|960.7|955.7|960.5|955.5|7
1640961930000|2021-12-31 14:45:30|960.5|955.5|960.8|955.8|960.9|955.9|960.4|955.4|10
1640961940000|2021-12-31 14:45:40|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|14
1640961950000|2021-12-31 14:45:50|960.9|955.9|961.1|956.1|961.2|956.2|960.8|955.8|15
1640961960000|2021-12-31 14:46:00|961|956|960.4|955.4|961|956|960.4|955.4|4
1640961970000|2021-12-31 14:46:10|960|955|959.9|954.9|960.1|955.1|959.9|954.9|10
1640961980000|2021-12-31 14:46:20|960|955|959.4|954.4|960|955|959|954|17
1640961990000|2021-12-31 14:46:30|959.5|954.5|960|955|960|955|959.5|954.5|16
1640962000000|2021-12-31 14:46:40|959.9|954.9|959.5|954.5|960|955|959.5|954.5|22
1640962010000|2021-12-31 14:46:50|959.6|954.6|959.1|954.1|959.6|954.6|959.1|954.1|12
1640962020000|2021-12-31 14:47:00|959.2|954.2|959|954|959.2|954.2|958.4|953.4|19
1640962030000|2021-12-31 14:47:10|959.1|954.1|958.8|953.8|959.1|954.1|958.8|953.8|8
1640962040000|2021-12-31 14:47:20|958.7|953.7|958.7|953.7|958.9|953.9|958.6|953.6|11
1640962050000|2021-12-31 14:47:30|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|5
1640962070000|2021-12-31 14:47:50|958.7|953.7|958.9|953.9|958.9|953.9|958.6|953.6|12
1640962080000|2021-12-31 14:48:00|959.2|954.2|959.1|954.1|959.4|954.4|959.1|954.1|6
1640962090000|2021-12-31 14:48:10|959.2|954.2|959.6|954.6|959.6|954.6|959.2|954.2|9
1640962100000|2021-12-31 14:48:20|959.5|954.5|959.6|954.6|959.7|954.7|959.5|954.5|12
1640962110000|2021-12-31 14:48:30|959.7|954.7|960|955|960.1|955.1|959.6|954.6|11
1640962120000|2021-12-31 14:48:40|960.1|955.1|959.8|954.8|960.1|955.1|959.8|954.8|11
1640962130000|2021-12-31 14:48:50|959.9|954.9|958.9|953.9|959.9|954.9|958.8|953.8|12
1640962140000|2021-12-31 14:49:00|959|954|959.4|954.4|959.4|954.4|959|954|5
1640962150000|2021-12-31 14:49:10|959.3|954.3|959.2|954.2|959.4|954.4|959.2|954.2|6
1640962160000|2021-12-31 14:49:20|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|10
1640962170000|2021-12-31 14:49:30|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|14
1640962180000|2021-12-31 14:49:40|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|22
1640962190000|2021-12-31 14:49:50|959.5|954.5|959.5|954.5|959.5|954.5|959.3|954.3|17
1640962200000|2021-12-31 14:50:00|959.6|954.6|959.1|954.1|959.6|954.6|959.1|954.1|12
1640962210000|2021-12-31 14:50:10|958.9|953.9|957.8|952.8|958.9|953.9|957.8|952.8|20
1640962220000|2021-12-31 14:50:20|957.9|952.9|957.9|952.9|958.1|953.1|957.8|952.8|10
1640962230000|2021-12-31 14:50:30|957.8|952.8|958.6|953.6|958.6|953.6|957.8|952.8|9
1640962240000|2021-12-31 14:50:40|958.5|953.5|958.5|953.5|958.7|953.7|958.5|953.5|19
1640962250000|2021-12-31 14:50:50|958.6|953.6|959.1|954.1|959.2|954.2|958.5|953.5|28
1640962260000|2021-12-31 14:51:00|959.3|954.3|959.3|954.3|959.4|954.4|959.1|954.1|14
1640962270000|2021-12-31 14:51:10|958.8|953.8|958.6|953.6|958.8|953.8|958.5|953.5|5
1640962280000|2021-12-31 14:51:20|958.5|953.5|958.7|953.7|958.7|953.7|958.5|953.5|13
1640962300000|2021-12-31 14:51:40|958.8|953.8|959.1|954.1|959.1|954.1|958.8|953.8|3
1640962310000|2021-12-31 14:51:50|959.3|954.3|958.7|953.7|959.3|954.3|958.7|953.7|6
1640962320000|2021-12-31 14:52:00|958.6|953.6|958.4|953.4|958.6|953.6|958.3|953.3|4
1640962330000|2021-12-31 14:52:10|958.6|953.6|958.6|953.6|958.7|953.7|958.6|953.6|9
1640962340000|2021-12-31 14:52:20|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1640962350000|2021-12-31 14:52:30|958.5|953.5|958.3|953.3|958.5|953.5|958.3|953.3|6
1640962360000|2021-12-31 14:52:40|958.2|953.2|958.5|953.5|958.5|953.5|958.2|953.2|7
1640962370000|2021-12-31 14:52:50|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|5
1640962380000|2021-12-31 14:53:00|958.5|953.5|958.5|953.5|958.6|953.6|958.4|953.4|17
1640962390000|2021-12-31 14:53:10|958.3|953.3|957.7|952.7|958.3|953.3|957.7|952.7|10
1640962400000|2021-12-31 14:53:20|957.8|952.8|957.8|952.8|957.8|952.8|957.8|952.8|1
1640962410000|2021-12-31 14:53:30|957.9|952.9|958.4|953.4|958.5|953.5|957.8|952.8|14
1640962420000|2021-12-31 14:53:40|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|6
1640962430000|2021-12-31 14:53:50|958.5|953.5|958.2|953.2|958.5|953.5|958.2|953.2|10
1640962440000|2021-12-31 14:54:00|958.3|953.3|958.3|953.3|958.4|953.4|958.2|953.2|25
1640962450000|2021-12-31 14:54:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|3
1640962460000|2021-12-31 14:54:20|958.6|953.6|958.6|953.6|958.6|953.6|958.5|953.5|13
1640962470000|2021-12-31 14:54:30|958.5|953.5|958.6|953.6|958.7|953.7|958.5|953.5|6
1640962480000|2021-12-31 14:54:40|958.7|953.7|959|954|959|954|958.6|953.6|10
1640962490000|2021-12-31 14:54:50|959.1|954.1|959.2|954.2|959.2|954.2|959|954|4
1640962500000|2021-12-31 14:55:00|959.4|954.4|959.2|954.2|959.6|954.6|959.2|954.2|9
1640962510000|2021-12-31 14:55:10|959.3|954.3|959.5|954.5|959.5|954.5|959.2|954.2|8
1640962520000|2021-12-31 14:55:20|959.6|954.6|959|954|959.9|954.9|959|954|12
1640962530000|2021-12-31 14:55:30|958.9|953.9|959.3|954.3|959.3|954.3|958.8|953.8|20
1640962540000|2021-12-31 14:55:40|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|5
1640962550000|2021-12-31 14:55:50|959.5|954.5|959.9|954.9|959.9|954.9|959.5|954.5|9
1640962560000|2021-12-31 14:56:00|960.1|955.1|959.8|954.8|960.1|955.1|959.7|954.7|12
1640962570000|2021-12-31 14:56:10|959.9|954.9|960.1|955.1|960.2|955.2|959.9|954.9|11
1640962580000|2021-12-31 14:56:20|960.2|955.2|959.8|954.8|960.3|955.3|959.8|954.8|11
1640962590000|2021-12-31 14:56:30|959.9|954.9|960|955|960|955|959.9|954.9|2
1640962600000|2021-12-31 14:56:40|959.9|954.9|960|955|960.1|955.1|959.9|954.9|6
1640962610000|2021-12-31 14:56:50|960.1|955.1|959.9|954.9|960.1|955.1|959.9|954.9|9
1640962620000|2021-12-31 14:57:00|959.8|954.8|959.9|954.9|959.9|954.9|959.7|954.7|3
1640962630000|2021-12-31 14:57:10|959.6|954.6|958.9|953.9|959.6|954.6|958.9|953.9|7
1640962640000|2021-12-31 14:57:20|958.8|953.8|959.4|954.4|959.4|954.4|958.8|953.8|11
1640962650000|2021-12-31 14:57:30|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|3
1640962660000|2021-12-31 14:57:40|959.9|954.9|960.2|955.2|960.3|955.3|959.9|954.9|4
1640962670000|2021-12-31 14:57:50|960.3|955.3|960.3|955.3|960.4|955.4|960.2|955.2|5
1640962680000|2021-12-31 14:58:00|959.8|954.8|958.8|953.8|959.8|954.8|958.8|953.8|11
1640962690000|2021-12-31 14:58:10|958.5|953.5|958.2|953.2|958.5|953.5|958.1|953.1|6
1640962700000|2021-12-31 14:58:20|958.1|953.1|958|953|958.2|953.2|957.8|952.8|11
1640962710000|2021-12-31 14:58:30|957.9|952.9|957.9|952.9|958|953|957.9|952.9|5
1640962720000|2021-12-31 14:58:40|958|953|958|953|958.1|953.1|957.9|952.9|9
1640962730000|2021-12-31 14:58:50|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640962740000|2021-12-31 14:59:00|957.8|952.8|957.6|952.6|957.8|952.8|957.4|952.4|10
1640962750000|2021-12-31 14:59:10|957.5|952.5|957.4|952.4|957.5|952.5|957.3|952.3|9
1640962760000|2021-12-31 14:59:20|957.5|952.5|956.9|951.9|957.5|952.5|956.9|951.9|15
1640962770000|2021-12-31 14:59:30|956.8|951.8|956.4|951.4|956.8|951.8|956.4|951.4|19
1640962780000|2021-12-31 14:59:40|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|2
1640962790000|2021-12-31 14:59:50|956.5|951.5|956.9|951.9|956.9|951.9|956.5|951.5|9
1640962800000|2021-12-31 15:00:00|957|952|956.9|951.9|957.4|952.4|956.8|951.8|18
1640962810000|2021-12-31 15:00:10|956.8|951.8|956.5|951.5|956.9|951.9|956.4|951.4|27
1640962820000|2021-12-31 15:00:20|956.4|951.4|956.3|951.3|956.5|951.5|956.3|951.3|6
1640962830000|2021-12-31 15:00:30|956.1|951.1|954.9|949.9|956.1|951.1|954.8|949.8|23
1640962840000|2021-12-31 15:00:40|954.8|949.8|955.1|950.1|955.1|950.1|954.8|949.8|6
1640962850000|2021-12-31 15:00:50|955.4|950.4|955.9|950.9|955.9|950.9|955.4|950.4|5
1640962860000|2021-12-31 15:01:00|956.1|951.1|956.5|951.5|956.5|951.5|956.1|951.1|9
1640962870000|2021-12-31 15:01:10|956.6|951.6|956.7|951.7|957.1|952.1|956.6|951.6|8
1640962880000|2021-12-31 15:01:20|956.5|951.5|956.6|951.6|956.7|951.7|956.3|951.3|10
1640962890000|2021-12-31 15:01:30|956.5|951.5|956.5|951.5|956.6|951.6|956.5|951.5|5
1640962900000|2021-12-31 15:01:40|956.4|951.4|955.9|950.9|956.4|951.4|955.9|950.9|8
1640962910000|2021-12-31 15:01:50|955.7|950.7|955.9|950.9|956|951|955.7|950.7|7
1640962920000|2021-12-31 15:02:00|955.8|950.8|955.5|950.5|955.8|950.8|955.4|950.4|11
1640962930000|2021-12-31 15:02:10|955.4|950.4|955.4|950.4|955.5|950.5|955.4|950.4|11
1640962940000|2021-12-31 15:02:20|955.5|950.5|955.4|950.4|955.6|950.6|955.3|950.3|5
1640962950000|2021-12-31 15:02:30|955.3|950.3|954|949|955.3|950.3|954|949|8
1640962960000|2021-12-31 15:02:40|954.1|949.1|954.2|949.2|954.2|949.2|954|949|4
1640962970000|2021-12-31 15:02:50|954.4|949.4|954.8|949.8|954.8|949.8|954.4|949.4|7
1640962980000|2021-12-31 15:03:00|954.9|949.9|955.8|950.8|955.8|950.8|954.8|949.8|13
1640962990000|2021-12-31 15:03:10|955.7|950.7|955.9|950.9|955.9|950.9|955.5|950.5|14
1640963000000|2021-12-31 15:03:20|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|2
1640963010000|2021-12-31 15:03:30|956.2|951.2|956.6|951.6|956.6|951.6|956.2|951.2|10
1640963020000|2021-12-31 15:03:40|956.7|951.7|956.6|951.6|956.7|951.7|956.6|951.6|2
1640963030000|2021-12-31 15:03:50|956.7|951.7|956.7|951.7|956.7|951.7|956.7|951.7|1
1640963040000|2021-12-31 15:04:00|956.6|951.6|955.5|950.5|956.7|951.7|955.5|950.5|7
1640963050000|2021-12-31 15:04:10|955.6|950.6|955.5|950.5|955.6|950.6|955.5|950.5|2
1640963060000|2021-12-31 15:04:20|955.7|950.7|956.1|951.1|956.1|951.1|955.7|950.7|7
1640963070000|2021-12-31 15:04:30|955.9|950.9|955.9|950.9|956|951|955.5|950.5|18
1640963080000|2021-12-31 15:04:40|955.8|950.8|955.7|950.7|956.1|951.1|955.6|950.6|18
1640963090000|2021-12-31 15:04:50|955.6|950.6|955.8|950.8|955.8|950.8|955.6|950.6|4
1640963100000|2021-12-31 15:05:00|956|951|956.3|951.3|956.3|951.3|955.8|950.8|13
1640963110000|2021-12-31 15:05:10|956.4|951.4|956|951|956.4|951.4|955.9|950.9|10
1640963120000|2021-12-31 15:05:20|955.9|950.9|955.9|950.9|956|951|955.9|950.9|3
1640963130000|2021-12-31 15:05:30|956.1|951.1|956.2|951.2|956.2|951.2|956.1|951.1|2
1640963140000|2021-12-31 15:05:40|956.1|951.1|956.5|951.5|956.5|951.5|956.1|951.1|6
1640963150000|2021-12-31 15:05:50|956.6|951.6|956.9|951.9|956.9|951.9|956.6|951.6|4
1640963160000|2021-12-31 15:06:00|957|952|957.1|952.1|957.1|952.1|956.7|951.7|9
1640963170000|2021-12-31 15:06:10|957|952|956.7|951.7|957|952|956.4|951.4|5
1640963180000|2021-12-31 15:06:20|956.8|951.8|956.8|951.8|956.9|951.9|956.7|951.7|9
1640963190000|2021-12-31 15:06:30|956.9|951.9|956.9|951.9|957|952|956.8|951.8|17
1640963200000|2021-12-31 15:06:40|957.4|952.4|957.5|952.5|957.6|952.6|957.4|952.4|10
1640963210000|2021-12-31 15:06:50|957.9|952.9|957.9|952.9|958|953|957.9|952.9|11
1640963220000|2021-12-31 15:07:00|957.6|952.6|956.9|951.9|957.6|952.6|956.9|951.9|12
1640963230000|2021-12-31 15:07:10|957.1|952.1|957|952|957.3|952.3|957|952|9
1640963240000|2021-12-31 15:07:20|956.9|951.9|956.6|951.6|957|952|956.6|951.6|9
1640963250000|2021-12-31 15:07:30|956.5|951.5|956.7|951.7|956.7|951.7|956.5|951.5|4
1640963280000|2021-12-31 15:08:00|956.8|951.8|956.6|951.6|956.9|951.9|956.6|951.6|6
1640963290000|2021-12-31 15:08:10|956.7|951.7|956.7|951.7|956.7|951.7|956.6|951.6|9
1640963300000|2021-12-31 15:08:20|956.6|951.6|956.8|951.8|956.8|951.8|956.6|951.6|7
1640963310000|2021-12-31 15:08:30|956.7|951.7|956.8|951.8|956.9|951.9|956.7|951.7|7
1640963320000|2021-12-31 15:08:40|956.7|951.7|956.7|951.7|956.7|951.7|956.5|951.5|5
1640963330000|2021-12-31 15:08:50|956.6|951.6|956.6|951.6|956.7|951.7|956.6|951.6|5
1640963340000|2021-12-31 15:09:00|956.7|951.7|956.9|951.9|956.9|951.9|956.6|951.6|7
1640963350000|2021-12-31 15:09:10|957.3|952.3|957.4|952.4|957.5|952.5|957.3|952.3|4
1640963360000|2021-12-31 15:09:20|957.5|952.5|957.4|952.4|957.5|952.5|957.4|952.4|6
1640963370000|2021-12-31 15:09:30|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1640963380000|2021-12-31 15:09:40|957.6|952.6|958|953|958|953|957.6|952.6|9
1640963390000|2021-12-31 15:09:50|958.1|953.1|958.2|953.2|958.2|953.2|958.1|953.1|4
1640963400000|2021-12-31 15:10:00|958.3|953.3|958.4|953.4|958.4|953.4|958.2|953.2|16
1640963410000|2021-12-31 15:10:10|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1640963420000|2021-12-31 15:10:20|958.4|953.4|958.4|953.4|958.4|953.4|958.4|953.4|1
1640963430000|2021-12-31 15:10:30|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|12
1640963440000|2021-12-31 15:10:40|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|6
1640963450000|2021-12-31 15:10:50|958.5|953.5|958.5|953.5|958.5|953.5|958.5|953.5|1
1640963460000|2021-12-31 15:11:00|958.6|953.6|958.1|953.1|958.6|953.6|958.1|953.1|8
1640963470000|2021-12-31 15:11:10|958|953|958|953|958.3|953.3|958|953|10
1640963480000|2021-12-31 15:11:20|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|5
1640963490000|2021-12-31 15:11:30|958|953|958.4|953.4|958.4|953.4|958|953|7
1640963500000|2021-12-31 15:11:40|958.6|953.6|958.5|953.5|958.6|953.6|958.5|953.5|2
1640963510000|2021-12-31 15:11:50|958.6|953.6|958.3|953.3|958.6|953.6|958.3|953.3|9
1640963520000|2021-12-31 15:12:00|958.4|953.4|958.3|953.3|958.4|953.4|958.2|953.2|8
1640963530000|2021-12-31 15:12:10|958.2|953.2|958|953|958.2|953.2|958|953|23
1640963540000|2021-12-31 15:12:20|957.9|952.9|957.8|952.8|957.9|952.9|957.7|952.7|4
1640963550000|2021-12-31 15:12:30|957.7|952.7|957.7|952.7|957.8|952.8|957.7|952.7|7
1640963560000|2021-12-31 15:12:40|957.6|952.6|957.6|952.6|957.7|952.7|957.6|952.6|7
1640963570000|2021-12-31 15:12:50|957.5|952.5|957.5|952.5|957.5|952.5|957.5|952.5|1
1640963600000|2021-12-31 15:13:20|957.4|952.4|957.2|952.2|957.4|952.4|957.2|952.2|7
1640963620000|2021-12-31 15:13:40|957.1|952.1|957|952|957.2|952.2|956.9|951.9|11
1640963630000|2021-12-31 15:13:50|957.1|952.1|957.4|952.4|957.4|952.4|957|952|7
1640963640000|2021-12-31 15:14:00|957.5|952.5|957.7|952.7|957.7|952.7|957.5|952.5|3
1640963650000|2021-12-31 15:14:10|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|12
1640963660000|2021-12-31 15:14:20|957.6|952.6|957.4|952.4|957.6|952.6|957.3|952.3|4
1640963670000|2021-12-31 15:14:30|957.3|952.3|957.6|952.6|957.6|952.6|957.3|952.3|3
1640963680000|2021-12-31 15:14:40|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|2
1640963690000|2021-12-31 15:14:50|957.5|952.5|957.5|952.5|957.6|952.6|957.5|952.5|3
1640963700000|2021-12-31 15:15:00|957.6|952.6|957.6|952.6|957.6|952.6|957.5|952.5|3
1640963710000|2021-12-31 15:15:10|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|10
1640963720000|2021-12-31 15:15:20|957.5|952.5|957.6|952.6|957.6|952.6|957.5|952.5|4
1640963730000|2021-12-31 15:15:30|957.5|952.5|957.6|952.6|957.7|952.7|957.5|952.5|4
1640963740000|2021-12-31 15:15:40|957.7|952.7|957.7|952.7|957.7|952.7|957.6|952.6|5
1640963750000|2021-12-31 15:15:50|957.6|952.6|957.7|952.7|957.7|952.7|957.6|952.6|2
1640963760000|2021-12-31 15:16:00|958.1|953.1|958|953|958.1|953.1|957.9|952.9|9
1640963770000|2021-12-31 15:16:10|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|4
1640963780000|2021-12-31 15:16:20|957.8|952.8|957.9|952.9|958|953|957.7|952.7|8
1640963790000|2021-12-31 15:16:30|957.8|952.8|957.9|952.9|957.9|952.9|957.8|952.8|6
1640963800000|2021-12-31 15:16:40|957.8|952.8|957.6|952.6|957.8|952.8|957.6|952.6|2
1640963810000|2021-12-31 15:16:50|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1640963820000|2021-12-31 15:17:00|957.6|952.6|958.3|953.3|958.3|953.3|957.6|952.6|19
1640963830000|2021-12-31 15:17:10|958.4|953.4|958.4|953.4|958.4|953.4|958.3|953.3|5
1640963840000|2021-12-31 15:17:20|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1640963850000|2021-12-31 15:17:30|958.4|953.4|958.3|953.3|958.4|953.4|958.3|953.3|4
1640963860000|2021-12-31 15:17:40|958.2|953.2|957.8|952.8|958.2|953.2|957.8|952.8|4
1640963870000|2021-12-31 15:17:50|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|20
1640963880000|2021-12-31 15:18:00|957.7|952.7|957.6|952.6|957.8|952.8|957.6|952.6|22
1640963890000|2021-12-31 15:18:10|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1640963900000|2021-12-31 15:18:20|958.1|953.1|958.1|953.1|958.2|953.2|958|953|4
1640963910000|2021-12-31 15:18:30|958.2|953.2|958.1|953.1|958.2|953.2|958|953|6
1640963920000|2021-12-31 15:18:40|958.2|953.2|958.4|953.4|958.4|953.4|958.2|953.2|11
1640963930000|2021-12-31 15:18:50|958.3|953.3|958.2|953.2|958.4|953.4|958.2|953.2|4
1640963940000|2021-12-31 15:19:00|958.3|953.3|958.3|953.3|958.3|953.3|958.3|953.3|1
1640963950000|2021-12-31 15:19:10|958.2|953.2|958.2|953.2|958.2|953.2|958.1|953.1|5
1640963970000|2021-12-31 15:19:30|958.1|953.1|958.1|953.1|958.1|953.1|958|953|9
1640963980000|2021-12-31 15:19:40|958.2|953.2|958.4|953.4|958.6|953.6|958.2|953.2|15
1640964000000|2021-12-31 15:20:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|4
1640964010000|2021-12-31 15:20:10|958.4|953.4|957.9|952.9|958.4|953.4|957.7|952.7|15
1640964020000|2021-12-31 15:20:20|958|953|957.9|952.9|958|953|957.9|952.9|4
1640964030000|2021-12-31 15:20:30|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|4
1640964040000|2021-12-31 15:20:40|957.5|952.5|957.6|952.6|957.7|952.7|957.3|952.3|8
1640964050000|2021-12-31 15:20:50|957.7|952.7|957.9|952.9|957.9|952.9|957.7|952.7|3
1640964060000|2021-12-31 15:21:00|958|953|957.7|952.7|958|953|957.6|952.6|3
1640964080000|2021-12-31 15:21:20|957.5|952.5|957.4|952.4|957.5|952.5|957.3|952.3|12
1640964090000|2021-12-31 15:21:30|957.5|952.5|957.5|952.5|957.6|952.6|957.4|952.4|13
1640964100000|2021-12-31 15:21:40|957.4|952.4|957.5|952.5|957.5|952.5|957.3|952.3|6
1640964110000|2021-12-31 15:21:50|957.6|952.6|957.5|952.5|957.7|952.7|957.5|952.5|6
1640964120000|2021-12-31 15:22:00|957.6|952.6|958|953|958|953|957.6|952.6|10
1640964130000|2021-12-31 15:22:10|958.2|953.2|958.6|953.6|958.6|953.6|958.2|953.2|9
1640964140000|2021-12-31 15:22:20|958.5|953.5|958.2|953.2|958.5|953.5|958.2|953.2|4
1640964150000|2021-12-31 15:22:30|958.1|953.1|958|953|958.2|953.2|958|953|9
1640964160000|2021-12-31 15:22:40|958.1|953.1|958|953|958.1|953.1|957.9|952.9|12
1640964170000|2021-12-31 15:22:50|957.9|952.9|957.9|952.9|958|953|957.9|952.9|11
1640964180000|2021-12-31 15:23:00|958|953|957.5|952.5|958|953|957.5|952.5|15
1640964190000|2021-12-31 15:23:10|957.4|952.4|957.5|952.5|957.5|952.5|957.3|952.3|5
1640964200000|2021-12-31 15:23:20|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|8
1640964210000|2021-12-31 15:23:30|957.4|952.4|957.5|952.5|957.5|952.5|957.4|952.4|2
1640964220000|2021-12-31 15:23:40|957.4|952.4|958|953|958|953|957.4|952.4|13
1640964230000|2021-12-31 15:23:50|957.9|952.9|958|953|958.1|953.1|957.9|952.9|4
1640964240000|2021-12-31 15:24:00|958.2|953.2|958.3|953.3|958.3|953.3|958.1|953.1|4
1640964250000|2021-12-31 15:24:10|958.2|953.2|958|953|958.3|953.3|958|953|5
1640964260000|2021-12-31 15:24:20|958.1|953.1|958|953|958.1|953.1|957.9|952.9|14
1640964270000|2021-12-31 15:24:30|958.1|953.1|958.1|953.1|958.1|953.1|958|953|9
1640964280000|2021-12-31 15:24:40|958|953|958|953|958.1|953.1|958|953|5
1640964290000|2021-12-31 15:24:50|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|7
1640964300000|2021-12-31 15:25:00|957.9|952.9|958.1|953.1|958.2|953.2|957.9|952.9|13
1640964310000|2021-12-31 15:25:10|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|2
1640964320000|2021-12-31 15:25:20|958.4|953.4|958.4|953.4|958.5|953.5|958.3|953.3|11
1640964330000|2021-12-31 15:25:30|958.3|953.3|958.2|953.2|958.4|953.4|958.2|953.2|12
1640964340000|2021-12-31 15:25:40|958.1|953.1|958|953|958.1|953.1|958|953|2
1640964350000|2021-12-31 15:25:50|958.1|953.1|958.2|953.2|958.3|953.3|958|953|6
1640964360000|2021-12-31 15:26:00|958.3|953.3|958.5|953.5|958.5|953.5|958.1|953.1|5
1640964370000|2021-12-31 15:26:10|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|2
1640964380000|2021-12-31 15:26:20|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|8
1640964390000|2021-12-31 15:26:30|958.6|953.6|958.5|953.5|958.8|953.8|958.5|953.5|5
1640964400000|2021-12-31 15:26:40|958.2|953.2|958.2|953.2|958.3|953.3|958.1|953.1|5
1640964410000|2021-12-31 15:26:50|958.1|953.1|958.1|953.1|958.2|953.2|958.1|953.1|5
1640964420000|2021-12-31 15:27:00|958|953|957.9|952.9|958.1|953.1|957.7|952.7|11
1640964430000|2021-12-31 15:27:10|958.1|953.1|958.1|953.1|958.1|953.1|958.1|953.1|1
1640964440000|2021-12-31 15:27:20|958.2|953.2|958.5|953.5|958.6|953.6|958.2|953.2|8
1640964450000|2021-12-31 15:27:30|958.6|953.6|958.6|953.6|958.6|953.6|958.6|953.6|1
1640964460000|2021-12-31 15:27:40|958.4|953.4|958.7|953.7|958.8|953.8|958.4|953.4|12
1640964470000|2021-12-31 15:27:50|958.8|953.8|958.8|953.8|958.9|953.9|958.7|953.7|10
1640964480000|2021-12-31 15:28:00|959|954|959.1|954.1|959.1|954.1|958.9|953.9|8
1640964500000|2021-12-31 15:28:20|959|954|959.3|954.3|959.3|954.3|958.9|953.9|9
1640964510000|2021-12-31 15:28:30|959.2|954.2|959.5|954.5|959.5|954.5|959.2|954.2|6
1640964520000|2021-12-31 15:28:40|959.4|954.4|959.4|954.4|959.4|954.4|959.4|954.4|1
1640964530000|2021-12-31 15:28:50|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|2
1640964540000|2021-12-31 15:29:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1640964550000|2021-12-31 15:29:10|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|8
1640964560000|2021-12-31 15:29:20|959.4|954.4|959.6|954.6|959.6|954.6|959.4|954.4|9
1640964570000|2021-12-31 15:29:30|959.8|954.8|959.3|954.3|959.8|954.8|959.2|954.2|6
1640964580000|2021-12-31 15:29:40|959.2|954.2|959.4|954.4|959.5|954.5|959.1|954.1|12
1640964590000|2021-12-31 15:29:50|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|7
1640964600000|2021-12-31 15:30:00|959.4|954.4|958.9|953.9|959.4|954.4|958.9|953.9|9
1640964610000|2021-12-31 15:30:10|958.6|953.6|958.4|953.4|958.7|953.7|958.4|953.4|8
1640964620000|2021-12-31 15:30:20|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1640964630000|2021-12-31 15:30:30|958.1|953.1|958|953|958.1|953.1|957.9|952.9|3
1640964640000|2021-12-31 15:30:40|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|3
1640964650000|2021-12-31 15:30:50|958.4|953.4|958.4|953.4|958.5|953.5|958.3|953.3|7
1640964660000|2021-12-31 15:31:00|958.5|953.5|958.3|953.3|958.5|953.5|958.3|953.3|5
1640964670000|2021-12-31 15:31:10|958.4|953.4|958.4|953.4|958.5|953.5|958.4|953.4|3
1640964680000|2021-12-31 15:31:20|958.3|953.3|958.3|953.3|958.4|953.4|958.1|953.1|8
1640964690000|2021-12-31 15:31:30|958.2|953.2|958.2|953.2|958.3|953.3|958|953|13
1640964700000|2021-12-31 15:31:40|958.1|953.1|958.2|953.2|958.3|953.3|958.1|953.1|8
1640964710000|2021-12-31 15:31:50|958.1|953.1|958.4|953.4|958.5|953.5|958.1|953.1|13
1640964720000|2021-12-31 15:32:00|958.1|953.1|957.8|952.8|958.1|953.1|957.7|952.7|5
1640964730000|2021-12-31 15:32:10|957.7|952.7|957.5|952.5|957.7|952.7|957.4|952.4|7
1640964740000|2021-12-31 15:32:20|957.7|952.7|957.8|952.8|957.8|952.8|957.7|952.7|2
1640964750000|2021-12-31 15:32:30|957.7|952.7|957.5|952.5|957.7|952.7|957.4|952.4|5
1640964760000|2021-12-31 15:32:40|957.6|952.6|957.8|952.8|957.8|952.8|957.4|952.4|5
1640964770000|2021-12-31 15:32:50|957.9|952.9|957.8|952.8|957.9|952.9|957.7|952.7|6
1640964780000|2021-12-31 15:33:00|957.9|952.9|958|953|958|953|957.8|952.8|7
1640964790000|2021-12-31 15:33:10|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1640964800000|2021-12-31 15:33:20|958.4|953.4|958.2|953.2|958.4|953.4|958.1|953.1|5
1640964810000|2021-12-31 15:33:30|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1640964820000|2021-12-31 15:33:40|958.3|953.3|958.4|953.4|958.4|953.4|958.3|953.3|2
1640964830000|2021-12-31 15:33:50|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1640964840000|2021-12-31 15:34:00|958.4|953.4|958.6|953.6|958.6|953.6|958.4|953.4|3
1640964850000|2021-12-31 15:34:10|958.7|953.7|959|954|959.1|954.1|958.7|953.7|5
1640964860000|2021-12-31 15:34:20|958.9|953.9|959|954|959|954|958.9|953.9|2
1640964870000|2021-12-31 15:34:30|958.9|953.9|959|954|959|954|958.9|953.9|2
1640964880000|2021-12-31 15:34:40|958.9|953.9|959.1|954.1|959.2|954.2|958.9|953.9|4
1640964890000|2021-12-31 15:34:50|959|954|958.9|953.9|959.1|954.1|958.9|953.9|14
1640964900000|2021-12-31 15:35:00|959|954|959.2|954.2|959.2|954.2|958.9|953.9|6
1640964910000|2021-12-31 15:35:10|959.1|954.1|959.4|954.4|959.4|954.4|959.1|954.1|7
1640964920000|2021-12-31 15:35:20|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1640964930000|2021-12-31 15:35:30|959.5|954.5|959.5|954.5|959.5|954.5|959.5|954.5|1
1640964940000|2021-12-31 15:35:40|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1640964950000|2021-12-31 15:35:50|959.6|954.6|959.8|954.8|959.8|954.8|959.6|954.6|5
1640964970000|2021-12-31 15:36:10|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1640964980000|2021-12-31 15:36:20|959.9|954.9|960|955|960|955|959.9|954.9|2
1640964990000|2021-12-31 15:36:30|959.9|954.9|959.9|954.9|959.9|954.9|959.9|954.9|1
1640965000000|2021-12-31 15:36:40|959.7|954.7|959.6|954.6|959.7|954.7|959.6|954.6|2
1640965010000|2021-12-31 15:36:50|959.5|954.5|959.5|954.5|959.7|954.7|959.5|954.5|5
1640965020000|2021-12-31 15:37:00|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|4
1640965030000|2021-12-31 15:37:10|959.4|954.4|959|954|959.4|954.4|959|954|19
1640965040000|2021-12-31 15:37:20|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|12
1640965050000|2021-12-31 15:37:30|959.5|954.5|959.5|954.5|959.6|954.6|959.4|954.4|12
1640965060000|2021-12-31 15:37:40|959.6|954.6|959.5|954.5|959.7|954.7|959.5|954.5|14
1640965070000|2021-12-31 15:37:50|959.6|954.6|959.5|954.5|959.6|954.6|959.4|954.4|6
1640965080000|2021-12-31 15:38:00|959.6|954.6|959.3|954.3|959.6|954.6|959.3|954.3|14
1640965090000|2021-12-31 15:38:10|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|8
1640965110000|2021-12-31 15:38:30|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|15
1640965120000|2021-12-31 15:38:40|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|6
1640965130000|2021-12-31 15:38:50|959.1|954.1|959.1|954.1|959.1|954.1|959.1|954.1|1
1640965140000|2021-12-31 15:39:00|959.2|954.2|959.2|954.2|959.2|954.2|959.2|954.2|1
1640965150000|2021-12-31 15:39:10|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|3
1640965160000|2021-12-31 15:39:20|959.5|954.5|959.4|954.4|959.5|954.5|959.4|954.4|6
1640965170000|2021-12-31 15:39:30|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|5
1640965180000|2021-12-31 15:39:40|959.4|954.4|959.6|954.6|959.6|954.6|959.4|954.4|5
1640965190000|2021-12-31 15:39:50|959.7|954.7|959.7|954.7|959.7|954.7|959.6|954.6|5
1640965200000|2021-12-31 15:40:00|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1640965210000|2021-12-31 15:40:10|959.7|954.7|959.4|954.4|959.7|954.7|959.4|954.4|7
1640965220000|2021-12-31 15:40:20|959.5|954.5|959.6|954.6|959.6|954.6|959.5|954.5|4
1640965230000|2021-12-31 15:40:30|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|2
1640965240000|2021-12-31 15:40:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|12
1640965250000|2021-12-31 15:40:50|959.9|954.9|959.8|954.8|959.9|954.9|959.8|954.8|2
1640965260000|2021-12-31 15:41:00|959.7|954.7|959.6|954.6|959.7|954.7|959.3|954.3|6
1640965270000|2021-12-31 15:41:10|959.7|954.7|959.5|954.5|959.7|954.7|959.5|954.5|7
1640965300000|2021-12-31 15:41:40|959.2|954.2|959.1|954.1|959.2|954.2|959|954|8
1640965310000|2021-12-31 15:41:50|959.2|954.2|959.2|954.2|959.2|954.2|959.1|954.1|5
1640965320000|2021-12-31 15:42:00|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1640965330000|2021-12-31 15:42:10|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|8
1640965340000|2021-12-31 15:42:20|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1640965350000|2021-12-31 15:42:30|959.6|954.6|959.6|954.6|959.6|954.6|959.6|954.6|1
1640965360000|2021-12-31 15:42:40|959.7|954.7|959.8|954.8|959.8|954.8|959.7|954.7|8
1640965370000|2021-12-31 15:42:50|959.7|954.7|960|955|960|955|959.7|954.7|3
1640965380000|2021-12-31 15:43:00|959.9|954.9|959.9|954.9|959.9|954.9|959.8|954.8|3
1640965390000|2021-12-31 15:43:10|960.1|955.1|960|955|960.1|955.1|960|955|2
1640965400000|2021-12-31 15:43:20|960.1|955.1|960.1|955.1|960.1|955.1|960|955|5
1640965410000|2021-12-31 15:43:30|960|955|960.3|955.3|960.3|955.3|960|955|8
1640965420000|2021-12-31 15:43:40|960.4|955.4|960.2|955.2|960.4|955.4|960.2|955.2|5
1640965430000|2021-12-31 15:43:50|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|5
1640965440000|2021-12-31 15:44:00|960.1|955.1|960.3|955.3|960.3|955.3|960.1|955.1|2
1640965450000|2021-12-31 15:44:10|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|7
1640965460000|2021-12-31 15:44:20|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1640965470000|2021-12-31 15:44:30|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|16
1640965480000|2021-12-31 15:44:40|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|2
1640965490000|2021-12-31 15:44:50|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1640965500000|2021-12-31 15:45:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1640965510000|2021-12-31 15:45:10|961.5|956.5|961.4|956.4|961.5|956.5|961.4|956.4|4
1640965520000|2021-12-31 15:45:20|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1640965530000|2021-12-31 15:45:30|961.6|956.6|961.6|956.6|961.6|956.6|961.6|956.6|1
1640965540000|2021-12-31 15:45:40|961.7|956.7|961.6|956.6|962.1|957.1|961.6|956.6|6
1640965550000|2021-12-31 15:45:50|961.5|956.5|961.6|956.6|961.8|956.8|961.5|956.5|7
1640965560000|2021-12-31 15:46:00|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|2
1640965570000|2021-12-31 15:46:10|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|2
1640965580000|2021-12-31 15:46:20|961.2|956.2|961.2|956.2|961.2|956.2|961.2|956.2|1
1640965590000|2021-12-31 15:46:30|961.1|956.1|961.2|956.2|961.2|956.2|961.1|956.1|4
1640965600000|2021-12-31 15:46:40|961.1|956.1|960.7|955.7|961.1|956.1|960.7|955.7|4
1640965610000|2021-12-31 15:46:50|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|11
1640965620000|2021-12-31 15:47:00|960.5|955.5|960.4|955.4|960.5|955.5|960.3|955.3|6
1640965630000|2021-12-31 15:47:10|960.3|955.3|960.3|955.3|960.3|955.3|960.3|955.3|1
1640965640000|2021-12-31 15:47:20|960.2|955.2|960.5|955.5|960.5|955.5|960.2|955.2|3
1640965650000|2021-12-31 15:47:30|960.2|955.2|960.4|955.4|960.4|955.4|960.2|955.2|2
1640965660000|2021-12-31 15:47:40|960.3|955.3|960.3|955.3|960.4|955.4|960.3|955.3|5
1640965670000|2021-12-31 15:47:50|960.2|955.2|960.2|955.2|960.2|955.2|960.2|955.2|1
1640965680000|2021-12-31 15:48:00|960.4|955.4|960.6|955.6|960.6|955.6|960.4|955.4|5
1640965690000|2021-12-31 15:48:10|960.7|955.7|960.7|955.7|960.7|955.7|960.6|955.6|3
1640965700000|2021-12-31 15:48:20|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|7
1640965710000|2021-12-31 15:48:30|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|4
1640965720000|2021-12-31 15:48:40|960.7|955.7|960.6|955.6|960.8|955.8|960.6|955.6|13
1640965730000|2021-12-31 15:48:50|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|6
1640965740000|2021-12-31 15:49:00|960.7|955.7|960.4|955.4|960.8|955.8|960|955|14
1640965750000|2021-12-31 15:49:10|960.3|955.3|960.2|955.2|960.3|955.3|960.2|955.2|2
1640965760000|2021-12-31 15:49:20|960.1|955.1|960.1|955.1|960.1|955.1|960.1|955.1|1
1640965770000|2021-12-31 15:49:30|959.8|954.8|959.8|954.8|959.8|954.8|959.7|954.7|9
1640965780000|2021-12-31 15:49:40|959.9|954.9|960.3|955.3|960.3|955.3|959.9|954.9|7
1640965790000|2021-12-31 15:49:50|960.2|955.2|960.5|955.5|960.5|955.5|960.2|955.2|6
1640965800000|2021-12-31 15:50:00|960.3|955.3|960.3|955.3|960.3|955.3|960.2|955.2|11
1640965810000|2021-12-31 15:50:10|960.1|955.1|960|955|960.1|955.1|960|955|4
1640965820000|2021-12-31 15:50:20|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|4
1640965830000|2021-12-31 15:50:30|959.8|954.8|960.1|955.1|960.1|955.1|959.8|954.8|5
1640965840000|2021-12-31 15:50:40|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1640965850000|2021-12-31 15:50:50|960.4|955.4|960.5|955.5|960.6|955.6|960.4|955.4|11
1640965860000|2021-12-31 15:51:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|5
1640965890000|2021-12-31 15:51:30|960.7|955.7|960.7|955.7|960.7|955.7|960.7|955.7|1
1640965900000|2021-12-31 15:51:40|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1640965910000|2021-12-31 15:51:50|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|2
1640965920000|2021-12-31 15:52:00|960.6|955.6|960.9|955.9|960.9|955.9|960.6|955.6|10
1640965930000|2021-12-31 15:52:10|961|956|961.1|956.1|961.1|956.1|960.9|955.9|13
1640965940000|2021-12-31 15:52:20|961|956|961|956|961.1|956.1|961|956|7
1640965950000|2021-12-31 15:52:30|961.1|956.1|961.1|956.1|961.3|956.3|961|956|10
1640965960000|2021-12-31 15:52:40|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|6
1640965970000|2021-12-31 15:52:50|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|9
1640965980000|2021-12-31 15:53:00|960.8|955.8|960.7|955.7|960.8|955.8|960.6|955.6|6
1640965990000|2021-12-31 15:53:10|960.8|955.8|961|956|961|956|960.8|955.8|9
1640966000000|2021-12-31 15:53:20|961.1|956.1|961.2|956.2|961.2|956.2|961|956|10
1640966010000|2021-12-31 15:53:30|961.1|956.1|961|956|961.2|956.2|961|956|4
1640966020000|2021-12-31 15:53:40|961.1|956.1|961.1|956.1|961.1|956.1|961|956|3
1640966030000|2021-12-31 15:53:50|961.2|956.2|961.1|956.1|961.2|956.2|961.1|956.1|2
1640966040000|2021-12-31 15:54:00|961.2|956.2|961.2|956.2|961.2|956.2|961|956|11
1640966060000|2021-12-31 15:54:20|961.1|956.1|961|956|961.2|956.2|961|956|4
1640966080000|2021-12-31 15:54:40|960.9|955.9|960.9|955.9|960.9|955.9|960.9|955.9|1
1640966090000|2021-12-31 15:54:50|961|956|961|956|961|956|960.9|955.9|7
1640966100000|2021-12-31 15:55:00|961.1|956.1|961.1|956.1|961.1|956.1|961.1|956.1|1
1640966110000|2021-12-31 15:55:10|961.2|956.2|961.2|956.2|961.4|956.4|961.2|956.2|9
1640966120000|2021-12-31 15:55:20|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|11
1640966130000|2021-12-31 15:55:30|961.2|956.2|961.3|956.3|961.3|956.3|961.2|956.2|10
1640966150000|2021-12-31 15:55:50|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|4
1640966160000|2021-12-31 15:56:00|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640966170000|2021-12-31 15:56:10|961.7|956.7|961.6|956.6|961.7|956.7|961.5|956.5|8
1640966180000|2021-12-31 15:56:20|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|8
1640966190000|2021-12-31 15:56:30|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1640966200000|2021-12-31 15:56:40|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1640966210000|2021-12-31 15:56:50|961.8|956.8|962|957|962|957|961.8|956.8|2
1640966220000|2021-12-31 15:57:00|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|8
1640966230000|2021-12-31 15:57:10|961.6|956.6|961.7|956.7|961.8|956.8|961.6|956.6|18
1640966240000|2021-12-31 15:57:20|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|8
1640966250000|2021-12-31 15:57:30|962.1|957.1|961.8|956.8|962.2|957.2|961.8|956.8|16
1640966260000|2021-12-31 15:57:40|961.9|956.9|961.9|956.9|962.1|957.1|961.8|956.8|19
1640966270000|2021-12-31 15:57:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1640966280000|2021-12-31 15:58:00|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|12
1640966290000|2021-12-31 15:58:10|961.6|956.6|961.8|956.8|961.9|956.9|961.6|956.6|7
1640966300000|2021-12-31 15:58:20|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640966310000|2021-12-31 15:58:30|962|957|962|957|962|957|962|957|1
1640966320000|2021-12-31 15:58:40|961.9|956.9|961.9|956.9|961.9|956.9|961.9|956.9|1
1640966330000|2021-12-31 15:58:50|961.8|956.8|961.6|956.6|961.8|956.8|961.6|956.6|3
1640966340000|2021-12-31 15:59:00|961.7|956.7|961.7|956.7|961.7|956.7|961.6|956.6|13
1640966350000|2021-12-31 15:59:10|961.6|956.6|961.7|956.7|961.7|956.7|961.5|956.5|6
1640966360000|2021-12-31 15:59:20|961.6|956.6|961.5|956.5|961.7|956.7|961.3|956.3|21
1640966370000|2021-12-31 15:59:30|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|14
1640966380000|2021-12-31 15:59:40|961.6|956.6|961.3|956.3|961.6|956.6|961.3|956.3|6
1640966390000|2021-12-31 15:59:50|961.4|956.4|961.7|956.7|961.7|956.7|961.3|956.3|13
1640966400000|2021-12-31 16:00:00|961.8|956.8|962|957|962|957|961.6|956.6|19
1640966410000|2021-12-31 16:00:10|962.1|957.1|961.7|956.7|962.1|957.1|961.7|956.7|6
1640966430000|2021-12-31 16:00:30|961.8|956.8|961.8|956.8|961.8|956.8|961.8|956.8|1
1640966440000|2021-12-31 16:00:40|961.7|956.7|961.7|956.7|961.8|956.8|961.7|956.7|5
1640966450000|2021-12-31 16:00:50|961.8|956.8|961.9|956.9|961.9|956.9|961.7|956.7|12
1640966460000|2021-12-31 16:01:00|962|957|961.7|956.7|962.1|957.1|961.7|956.7|6
1640966470000|2021-12-31 16:01:10|961.6|956.6|961.5|956.5|961.6|956.6|961.4|956.4|13
1640966480000|2021-12-31 16:01:20|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|2
1640966490000|2021-12-31 16:01:30|961.6|956.6|961.7|956.7|961.7|956.7|961.6|956.6|2
1640966500000|2021-12-31 16:01:40|961.6|956.6|961|956|961.7|956.7|960.9|955.9|11
1640966510000|2021-12-31 16:01:50|960.8|955.8|960.8|955.8|960.8|955.8|960.8|955.8|1
1640966520000|2021-12-31 16:02:00|960.9|955.9|961|956|961|956|960.9|955.9|4
1640966530000|2021-12-31 16:02:10|961.1|956.1|960.9|955.9|961.1|956.1|960.8|955.8|6
1640966540000|2021-12-31 16:02:20|960.8|955.8|960.9|955.9|960.9|955.9|960.8|955.8|2
1640966550000|2021-12-31 16:02:30|961|956|961.2|956.2|961.5|956.5|961|956|8
1640966570000|2021-12-31 16:02:50|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|17
1640966580000|2021-12-31 16:03:00|961.5|956.5|961.5|956.5|961.5|956.5|961.5|956.5|1
1640966590000|2021-12-31 16:03:10|961.6|956.6|961.5|956.5|961.6|956.6|961.5|956.5|6
1640966600000|2021-12-31 16:03:20|961.4|956.4|961.4|956.4|961.4|956.4|961.3|956.3|3
1640966610000|2021-12-31 16:03:30|961.2|956.2|961.2|956.2|961.3|956.3|961.2|956.2|3
1640966620000|2021-12-31 16:03:40|961.3|956.3|961.2|956.2|961.4|956.4|961.2|956.2|4
1640966630000|2021-12-31 16:03:50|961.1|956.1|961.6|956.6|961.6|956.6|961.1|956.1|6
1640966640000|2021-12-31 16:04:00|961.5|956.5|961.9|956.9|961.9|956.9|961.5|956.5|5
1640966650000|2021-12-31 16:04:10|961.8|956.8|961.8|956.8|961.9|956.9|961.8|956.8|7
1640966660000|2021-12-31 16:04:20|961.9|956.9|961.9|956.9|961.9|956.9|961.8|956.8|9
1640966670000|2021-12-31 16:04:30|962|957|962|957|962|957|962|957|1
1640966690000|2021-12-31 16:04:50|961.8|956.8|961.7|956.7|961.8|956.8|961.7|956.7|2
1640966700000|2021-12-31 16:05:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|2
1640966710000|2021-12-31 16:05:10|962|957|962|957|962|957|962|957|1
1640966720000|2021-12-31 16:05:20|961.9|956.9|961.9|956.9|962|957|961.9|956.9|9
1640966760000|2021-12-31 16:06:00|961.7|956.7|961.7|956.7|961.7|956.7|961.7|956.7|1
1640966770000|2021-12-31 16:06:10|962.1|957.1|962.1|957.1|962.1|957.1|962.1|957.1|1
1640966780000|2021-12-31 16:06:20|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|4
1640966790000|2021-12-31 16:06:30|962.2|957.2|962.3|957.3|962.3|957.3|962|957|5
1640966810000|2021-12-31 16:06:50|962.7|957.7|962.4|957.4|962.8|957.8|962.4|957.4|8
1640966820000|2021-12-31 16:07:00|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|4
1640966830000|2021-12-31 16:07:10|962.4|957.4|962.8|957.8|962.8|957.8|962.4|957.4|5
1640966860000|2021-12-31 16:07:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640966870000|2021-12-31 16:07:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640966880000|2021-12-31 16:08:00|962.8|957.8|962.7|957.7|962.8|957.8|962.6|957.6|3
1640966900000|2021-12-31 16:08:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1640966940000|2021-12-31 16:09:00|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640966950000|2021-12-31 16:09:10|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|4
1640966970000|2021-12-31 16:09:30|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|3
1640966980000|2021-12-31 16:09:40|962.9|957.9|962.9|957.9|962.9|957.9|962.9|957.9|1
1640966990000|2021-12-31 16:09:50|962.8|957.8|962.6|957.6|962.8|957.8|962.4|957.4|7
1640967000000|2021-12-31 16:10:00|962.7|957.7|962.7|957.7|962.8|957.8|962.6|957.6|8
1640967010000|2021-12-31 16:10:10|962.5|957.5|962.5|957.5|962.5|957.5|962.5|957.5|1
1640967030000|2021-12-31 16:10:30|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|5
1640967040000|2021-12-31 16:10:40|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640967050000|2021-12-31 16:10:50|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1640967060000|2021-12-31 16:11:00|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|7
1640967070000|2021-12-31 16:11:10|962.9|957.9|962.7|957.7|962.9|957.9|962.7|957.7|3
1640967090000|2021-12-31 16:11:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640967100000|2021-12-31 16:11:40|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1640967110000|2021-12-31 16:11:50|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|3
1640967120000|2021-12-31 16:12:00|962.7|957.7|962.2|957.2|962.7|957.7|962.2|957.2|6
1640967130000|2021-12-31 16:12:10|962.3|957.3|962.4|957.4|962.6|957.6|962.2|957.2|21
1640967140000|2021-12-31 16:12:20|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|2
1640967150000|2021-12-31 16:12:30|962.5|957.5|962.5|957.5|962.6|957.6|962.5|957.5|9
1640967160000|2021-12-31 16:12:40|962.6|957.6|962.5|957.5|962.6|957.6|962.5|957.5|10
1640967170000|2021-12-31 16:12:50|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|8
1640967180000|2021-12-31 16:13:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1640967190000|2021-12-31 16:13:10|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|4
1640967200000|2021-12-31 16:13:20|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|5
1640967210000|2021-12-31 16:13:30|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|2
1640967220000|2021-12-31 16:13:40|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640967230000|2021-12-31 16:13:50|962.7|957.7|962.7|957.7|962.7|957.7|962.7|957.7|1
1640967240000|2021-12-31 16:14:00|962.5|957.5|962.4|957.4|962.5|957.5|962.4|957.4|2
1640967250000|2021-12-31 16:14:10|962.5|957.5|962.6|957.6|962.7|957.7|962.5|957.5|9
1640967260000|2021-12-31 16:14:20|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|10
1640967270000|2021-12-31 16:14:30|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|9
1640967280000|2021-12-31 16:14:40|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|8
1640967300000|2021-12-31 16:15:00|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|6
1640967310000|2021-12-31 16:15:10|962.8|957.8|962.9|957.9|962.9|957.9|962.8|957.8|2
1640967320000|2021-12-31 16:15:20|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|2
1640967330000|2021-12-31 16:15:30|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640967350000|2021-12-31 16:15:50|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|2
1640967360000|2021-12-31 16:16:00|962.7|957.7|962.5|957.5|962.7|957.7|962.4|957.4|5
1640967370000|2021-12-31 16:16:10|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|2
1640967380000|2021-12-31 16:16:20|962.6|957.6|962.6|957.6|962.7|957.7|962.6|957.6|11
1640967390000|2021-12-31 16:16:30|962.7|957.7|962.7|957.7|962.7|957.7|962.6|957.6|11
1640967400000|2021-12-31 16:16:40|962.8|957.8|962.7|957.7|962.8|957.8|962.7|957.7|6
1640967410000|2021-12-31 16:16:50|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640967420000|2021-12-31 16:17:00|962.5|957.5|962.7|957.7|962.7|957.7|962.5|957.5|11
1640967430000|2021-12-31 16:17:10|962.6|957.6|962.6|957.6|962.6|957.6|962.6|957.6|1
1640967440000|2021-12-31 16:17:20|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|7
1640967450000|2021-12-31 16:17:30|962.8|957.8|962.8|957.8|962.8|957.8|962.8|957.8|1
1640967460000|2021-12-31 16:17:40|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1640967470000|2021-12-31 16:17:50|962.8|957.8|962.8|957.8|962.8|957.8|962.7|957.7|3
1640967480000|2021-12-31 16:18:00|962.7|957.7|962.7|957.7|962.8|957.8|962.7|957.7|3
1640967490000|2021-12-31 16:18:10|962.9|957.9|963|958|963.2|958.2|962.9|957.9|5
1640967500000|2021-12-31 16:18:20|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640967520000|2021-12-31 16:18:40|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|3
1640967540000|2021-12-31 16:19:00|963.1|958.1|963.1|958.1|963.1|958.1|963.1|958.1|1
1640967550000|2021-12-31 16:19:10|963.2|958.2|963.2|958.2|963.3|958.3|963.1|958.1|5
1640967560000|2021-12-31 16:19:20|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|10
1640967570000|2021-12-31 16:19:30|963.3|958.3|963.3|958.3|963.3|958.3|963.2|958.2|3
1640967580000|2021-12-31 16:19:40|963.2|958.2|963.1|958.1|963.3|958.3|963.1|958.1|6
1640967590000|2021-12-31 16:19:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640967600000|2021-12-31 16:20:00|963.3|958.3|963.1|958.1|963.3|958.3|963|958|5
1640967610000|2021-12-31 16:20:10|963|958|963|958|963|958|963|958|1
1640967620000|2021-12-31 16:20:20|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|7
1640967630000|2021-12-31 16:20:30|963|958|963|958|963|958|963|958|1
1640967640000|2021-12-31 16:20:40|963.1|958.1|963.1|958.1|963.1|958.1|963|958|3
1640967650000|2021-12-31 16:20:50|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1640967660000|2021-12-31 16:21:00|963.3|958.3|963.2|958.2|963.3|958.3|963.2|958.2|8
1640967670000|2021-12-31 16:21:10|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|4
1640967680000|2021-12-31 16:21:20|963.9|958.9|964.2|959.2|964.3|959.3|963.9|958.9|6
1640967690000|2021-12-31 16:21:30|964.3|959.3|965|960|965|960|964.2|959.2|16
1640967700000|2021-12-31 16:21:40|965.2|960.2|965.1|960.1|965.3|960.3|965.1|960.1|5
1640967710000|2021-12-31 16:21:50|965.2|960.2|965.1|960.1|965.2|960.2|965|960|5
1640967720000|2021-12-31 16:22:00|965|960|965|960|965.1|960.1|965|960|7
1640967730000|2021-12-31 16:22:10|964.8|959.8|964.7|959.7|964.8|959.8|964.7|959.7|4
1640967740000|2021-12-31 16:22:20|964.8|959.8|964.8|959.8|964.8|959.8|964.8|959.8|1
1640967750000|2021-12-31 16:22:30|965|960|965.4|960.4|965.4|960.4|965|960|7
1640967760000|2021-12-31 16:22:40|965.3|960.3|965.6|960.6|965.8|960.8|965.3|960.3|8
1640967770000|2021-12-31 16:22:50|965.7|960.7|965.9|960.9|965.9|960.9|965.7|960.7|3
1640967780000|2021-12-31 16:23:00|965.8|960.8|965.4|960.4|965.9|960.9|965.4|960.4|9
1640967790000|2021-12-31 16:23:10|965.5|960.5|965.9|960.9|965.9|960.9|965.5|960.5|2
1640967800000|2021-12-31 16:23:20|966.2|961.2|966.5|961.5|966.6|961.6|966.2|961.2|4
1640967810000|2021-12-31 16:23:30|966.8|961.8|966.8|961.8|966.8|961.8|966.5|961.5|14
1640967820000|2021-12-31 16:23:40|967.3|962.3|967.1|962.1|967.3|962.3|967.1|962.1|3
1640967830000|2021-12-31 16:23:50|967.3|962.3|966.9|961.9|967.3|962.3|966.9|961.9|3
1640967840000|2021-12-31 16:24:00|967|962|966.4|961.4|967|962|966.4|961.4|7
1640967860000|2021-12-31 16:24:20|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640967870000|2021-12-31 16:24:30|966.3|961.3|966.6|961.6|966.6|961.6|966.2|961.2|11
1640967880000|2021-12-31 16:24:40|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1640967890000|2021-12-31 16:24:50|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1640967900000|2021-12-31 16:25:00|966.6|961.6|966.3|961.3|966.6|961.6|966|961|15
1640967910000|2021-12-31 16:25:10|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|6
1640967920000|2021-12-31 16:25:20|966.4|961.4|966.7|961.7|966.7|961.7|966.4|961.4|6
1640967930000|2021-12-31 16:25:30|966.8|961.8|966.7|961.7|966.8|961.8|966.6|961.6|3
1640967940000|2021-12-31 16:25:40|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640967950000|2021-12-31 16:25:50|966.8|961.8|966.5|961.5|966.8|961.8|966.5|961.5|3
1640967960000|2021-12-31 16:26:00|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|2
1640967970000|2021-12-31 16:26:10|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|4
1640967980000|2021-12-31 16:26:20|967|962|967.1|962.1|967.1|962.1|967|962|2
1640967990000|2021-12-31 16:26:30|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|2
1640968000000|2021-12-31 16:26:40|967.5|962.5|967.2|962.2|967.5|962.5|967.2|962.2|2
1640968010000|2021-12-31 16:26:50|967.1|962.1|967.1|962.1|967.2|962.2|967.1|962.1|7
1640968020000|2021-12-31 16:27:00|967|962|966.7|961.7|967|962|966.7|961.7|3
1640968030000|2021-12-31 16:27:10|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1640968040000|2021-12-31 16:27:20|966.6|961.6|966.6|961.6|966.6|961.6|966.6|961.6|1
1640968050000|2021-12-31 16:27:30|966.7|961.7|966.9|961.9|967.1|962.1|966.7|961.7|6
1640968060000|2021-12-31 16:27:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640968070000|2021-12-31 16:27:50|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|9
1640968080000|2021-12-31 16:28:00|966.8|961.8|967.1|962.1|967.2|962.2|966.8|961.8|3
1640968090000|2021-12-31 16:28:10|966.9|961.9|966.8|961.8|966.9|961.9|966.7|961.7|10
1640968100000|2021-12-31 16:28:20|967|962|967|962|967|962|967|962|1
1640968110000|2021-12-31 16:28:30|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|3
1640968140000|2021-12-31 16:29:00|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|5
1640968150000|2021-12-31 16:29:10|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640968160000|2021-12-31 16:29:20|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|4
1640968170000|2021-12-31 16:29:30|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|2
1640968190000|2021-12-31 16:29:50|967.6|962.6|967.9|962.9|967.9|962.9|967.6|962.6|4
1640968200000|2021-12-31 16:30:00|967.8|962.8|967.3|962.3|967.8|962.8|967.3|962.3|5
1640968210000|2021-12-31 16:30:10|967.4|962.4|967.4|962.4|967.4|962.4|967.2|962.2|4
1640968220000|2021-12-31 16:30:20|967.6|962.6|967.6|962.6|967.7|962.7|967.6|962.6|3
1640968230000|2021-12-31 16:30:30|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640968240000|2021-12-31 16:30:40|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640968260000|2021-12-31 16:31:00|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640968270000|2021-12-31 16:31:10|967.9|962.9|968.4|963.4|968.5|963.5|967.9|962.9|6
1640968280000|2021-12-31 16:31:20|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|3
1640968290000|2021-12-31 16:31:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|6
1640968300000|2021-12-31 16:31:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640968310000|2021-12-31 16:31:50|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640968320000|2021-12-31 16:32:00|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|2
1640968340000|2021-12-31 16:32:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|2
1640968350000|2021-12-31 16:32:30|968.4|963.4|968.3|963.3|968.4|963.4|968.3|963.3|2
1640968380000|2021-12-31 16:33:00|968.7|963.7|968.8|963.8|969|964|968.7|963.7|5
1640968390000|2021-12-31 16:33:10|968.9|963.9|968.6|963.6|968.9|963.9|968.6|963.6|9
1640968400000|2021-12-31 16:33:20|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|9
1640968410000|2021-12-31 16:33:30|968.3|963.3|968.3|963.3|968.3|963.3|968.3|963.3|1
1640968420000|2021-12-31 16:33:40|968.4|963.4|968.4|963.4|968.4|963.4|968.3|963.3|3
1640968430000|2021-12-31 16:33:50|968.3|963.3|968.3|963.3|968.4|963.4|968|963|10
1640968440000|2021-12-31 16:34:00|968.4|963.4|968.3|963.3|968.5|963.5|968.3|963.3|18
1640968450000|2021-12-31 16:34:10|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|8
1640968460000|2021-12-31 16:34:20|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|20
1640968470000|2021-12-31 16:34:30|968.2|963.2|968.3|963.3|968.3|963.3|968.2|963.2|20
1640968480000|2021-12-31 16:34:40|968.2|963.2|968.2|963.2|968.3|963.3|968.2|963.2|3
1640968490000|2021-12-31 16:34:50|968.1|963.1|968.1|963.1|968.1|963.1|968|963|5
1640968500000|2021-12-31 16:35:00|968|963|968|963|968.1|963.1|968|963|5
1640968510000|2021-12-31 16:35:10|967.9|962.9|968|963|968|963|967.9|962.9|2
1640968520000|2021-12-31 16:35:20|968.2|963.2|968.3|963.3|968.5|963.5|968.2|963.2|4
1640968530000|2021-12-31 16:35:30|968.2|963.2|968.3|963.3|968.4|963.4|968.2|963.2|3
1640968540000|2021-12-31 16:35:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640968550000|2021-12-31 16:35:50|968.3|963.3|968.7|963.7|968.7|963.7|968.3|963.3|3
1640968580000|2021-12-31 16:36:20|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640968590000|2021-12-31 16:36:30|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|12
1640968600000|2021-12-31 16:36:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640968610000|2021-12-31 16:36:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640968620000|2021-12-31 16:37:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640968630000|2021-12-31 16:37:10|968.6|963.6|968.6|963.6|968.8|963.8|968.5|963.5|4
1640968640000|2021-12-31 16:37:20|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640968650000|2021-12-31 16:37:30|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640968660000|2021-12-31 16:37:40|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640968670000|2021-12-31 16:37:50|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640968680000|2021-12-31 16:38:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640968690000|2021-12-31 16:38:10|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|9
1640968700000|2021-12-31 16:38:20|968.6|963.6|968.7|963.7|968.8|963.8|968.6|963.6|6
1640968710000|2021-12-31 16:38:30|968.8|963.8|968.8|963.8|968.8|963.8|968.7|963.7|3
1640968720000|2021-12-31 16:38:40|968.7|963.7|968.6|963.6|968.8|963.8|968.5|963.5|7
1640968730000|2021-12-31 16:38:50|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|7
1640968740000|2021-12-31 16:39:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640968750000|2021-12-31 16:39:10|968.6|963.6|968.4|963.4|968.7|963.7|968.4|963.4|5
1640968760000|2021-12-31 16:39:20|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640968770000|2021-12-31 16:39:30|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640968780000|2021-12-31 16:39:40|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|6
1640968790000|2021-12-31 16:39:50|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640968800000|2021-12-31 16:40:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640968810000|2021-12-31 16:40:10|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|4
1640968820000|2021-12-31 16:40:20|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|5
1640968830000|2021-12-31 16:40:30|968.7|963.7|968.7|963.7|968.7|963.7|968.6|963.6|13
1640968840000|2021-12-31 16:40:40|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|5
1640968870000|2021-12-31 16:41:10|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640968890000|2021-12-31 16:41:30|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|6
1640968900000|2021-12-31 16:41:40|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|5
1640968910000|2021-12-31 16:41:50|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640968920000|2021-12-31 16:42:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1640968930000|2021-12-31 16:42:10|968.6|963.6|968.5|963.5|968.6|963.6|968.5|963.5|2
1640968940000|2021-12-31 16:42:20|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640968950000|2021-12-31 16:42:30|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1640968960000|2021-12-31 16:42:40|968.6|963.6|968.8|963.8|968.8|963.8|968.6|963.6|5
1640968970000|2021-12-31 16:42:50|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|11
1640968980000|2021-12-31 16:43:00|968.8|963.8|968.8|963.8|968.9|963.9|968.8|963.8|5
1640968990000|2021-12-31 16:43:10|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1640969000000|2021-12-31 16:43:20|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|4
1640969010000|2021-12-31 16:43:30|968.5|963.5|968.4|963.4|968.5|963.5|968.4|963.4|18
1640969020000|2021-12-31 16:43:40|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640969030000|2021-12-31 16:43:50|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|2
1640969040000|2021-12-31 16:44:00|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|6
1640969050000|2021-12-31 16:44:10|968.6|963.6|968.7|963.7|968.7|963.7|968.6|963.6|6
1640969060000|2021-12-31 16:44:20|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|10
1640969070000|2021-12-31 16:44:30|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640969080000|2021-12-31 16:44:40|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640969090000|2021-12-31 16:44:50|968.8|963.8|968.9|963.9|968.9|963.9|968.8|963.8|2
1640969100000|2021-12-31 16:45:00|969|964|969.2|964.2|969.2|964.2|969|964|3
1640969120000|2021-12-31 16:45:20|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|4
1640969160000|2021-12-31 16:46:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|3
1640969170000|2021-12-31 16:46:10|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1640969180000|2021-12-31 16:46:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640969190000|2021-12-31 16:46:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640969200000|2021-12-31 16:46:40|969|964|968.9|963.9|969.1|964.1|968.9|963.9|6
1640969210000|2021-12-31 16:46:50|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|2
1640969220000|2021-12-31 16:47:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1640969230000|2021-12-31 16:47:10|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640969250000|2021-12-31 16:47:30|968.7|963.7|968.2|963.2|968.7|963.7|968.2|963.2|5
1640969260000|2021-12-31 16:47:40|968.1|963.1|968.2|963.2|968.3|963.3|968.1|963.1|3
1640969270000|2021-12-31 16:47:50|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640969280000|2021-12-31 16:48:00|968|963|968|963|968|963|968|963|1
1640969290000|2021-12-31 16:48:10|968.1|963.1|967.8|962.8|968.1|963.1|967.8|962.8|2
1640969300000|2021-12-31 16:48:20|968|963|968|963|968|963|968|963|1
1640969320000|2021-12-31 16:48:40|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|3
1640969330000|2021-12-31 16:48:50|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|2
1640969340000|2021-12-31 16:49:00|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|2
1640969360000|2021-12-31 16:49:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640969370000|2021-12-31 16:49:30|967.8|962.8|967.8|962.8|967.8|962.8|967.8|962.8|1
1640969380000|2021-12-31 16:49:40|967.9|962.9|967.9|962.9|968|963|967.9|962.9|5
1640969390000|2021-12-31 16:49:50|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640969400000|2021-12-31 16:50:00|968|963|968.2|963.2|968.2|963.2|967.9|962.9|5
1640969410000|2021-12-31 16:50:10|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640969420000|2021-12-31 16:50:20|968|963|968|963|968|963|968|963|1
1640969490000|2021-12-31 16:51:30|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|4
1640969520000|2021-12-31 16:52:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640969530000|2021-12-31 16:52:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|4
1640969540000|2021-12-31 16:52:20|968|963|968|963|968|963|968|963|1
1640969550000|2021-12-31 16:52:30|967.9|962.9|967.2|962.2|967.9|962.9|967.2|962.2|9
1640969560000|2021-12-31 16:52:40|967.1|962.1|967.5|962.5|967.5|962.5|967.1|962.1|7
1640969570000|2021-12-31 16:52:50|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|2
1640969580000|2021-12-31 16:53:00|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|6
1640969590000|2021-12-31 16:53:10|967.5|962.5|967.5|962.5|967.6|962.6|967.5|962.5|3
1640969600000|2021-12-31 16:53:20|967.3|962.3|967.3|962.3|967.3|962.3|967.3|962.3|1
1640969620000|2021-12-31 16:53:40|967.2|962.2|967|962|967.2|962.2|967|962|3
1640969630000|2021-12-31 16:53:50|967.1|962.1|967.1|962.1|967.1|962.1|967.1|962.1|1
1640969640000|2021-12-31 16:54:00|966.9|961.9|966.9|961.9|966.9|961.9|966.9|961.9|1
1640969650000|2021-12-31 16:54:10|967|962|967.1|962.1|967.1|962.1|967|962|4
1640969670000|2021-12-31 16:54:30|967|962|967|962|967.1|962.1|967|962|3
1640969680000|2021-12-31 16:54:40|966.9|961.9|967|962|967|962|966.9|961.9|14
1640969690000|2021-12-31 16:54:50|966.9|961.9|967.1|962.1|967.1|962.1|966.9|961.9|9
1640969700000|2021-12-31 16:55:00|967|962|967.2|962.2|967.2|962.2|967|962|5
1640969710000|2021-12-31 16:55:10|967.1|962.1|967.2|962.2|967.2|962.2|967.1|962.1|4
1640969730000|2021-12-31 16:55:30|967.3|962.3|966.9|961.9|967.3|962.3|966.9|961.9|5
1640969740000|2021-12-31 16:55:40|966.8|961.8|966.9|961.9|966.9|961.9|966.8|961.8|6
1640969750000|2021-12-31 16:55:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640969770000|2021-12-31 16:56:10|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1640969780000|2021-12-31 16:56:20|966.9|961.9|966.5|961.5|966.9|961.9|966.4|961.4|5
1640969790000|2021-12-31 16:56:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|6
1640969800000|2021-12-31 16:56:40|966.4|961.4|966.3|961.3|966.5|961.5|966.3|961.3|5
1640969820000|2021-12-31 16:57:00|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|3
1640969840000|2021-12-31 16:57:20|966.1|961.1|966.1|961.1|966.2|961.2|966|961|11
1640969850000|2021-12-31 16:57:30|966.2|961.2|966.1|961.1|966.2|961.2|966|961|14
1640969860000|2021-12-31 16:57:40|966|961|966|961|966.1|961.1|966|961|3
1640969870000|2021-12-31 16:57:50|965.9|960.9|965.9|960.9|966|961|965.9|960.9|3
1640969880000|2021-12-31 16:58:00|966.1|961.1|965.6|960.6|966.1|961.1|965.4|960.4|10
1640969890000|2021-12-31 16:58:10|965.5|960.5|965.5|960.5|965.7|960.7|965.5|960.5|11
1640969910000|2021-12-31 16:58:30|965.4|960.4|965.4|960.4|965.5|960.5|965.3|960.3|8
1640969920000|2021-12-31 16:58:40|965.5|960.5|965.8|960.8|965.9|960.9|965.5|960.5|6
1640969930000|2021-12-31 16:58:50|965.7|960.7|965.8|960.8|965.8|960.8|965.7|960.7|2
1640969940000|2021-12-31 16:59:00|965.7|960.7|965.8|960.8|965.9|960.9|965.7|960.7|10
1640969950000|2021-12-31 16:59:10|965.9|960.9|965.8|960.8|965.9|960.9|965.8|960.8|2
1640969960000|2021-12-31 16:59:20|965.9|960.9|966.4|961.4|966.4|961.4|965.8|960.8|5
1640969970000|2021-12-31 16:59:30|966.5|961.5|966.6|961.6|966.6|961.6|966.4|961.4|8
1640969980000|2021-12-31 16:59:40|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640970000000|2021-12-31 17:00:00|966.7|961.7|966.4|961.4|966.7|961.7|966.4|961.4|3
1640970010000|2021-12-31 17:00:10|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1640970020000|2021-12-31 17:00:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640970030000|2021-12-31 17:00:30|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640970040000|2021-12-31 17:00:40|966.4|961.4|966.2|961.2|966.4|961.4|966.2|961.2|2
1640970050000|2021-12-31 17:00:50|966.3|961.3|966.4|961.4|966.4|961.4|966.3|961.3|10
1640970060000|2021-12-31 17:01:00|966.2|961.2|966.5|961.5|966.5|961.5|966.2|961.2|4
1640970070000|2021-12-31 17:01:10|966.3|961.3|966.7|961.7|966.7|961.7|966.3|961.3|9
1640970080000|2021-12-31 17:01:20|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|2
1640970100000|2021-12-31 17:01:40|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1640970110000|2021-12-31 17:01:50|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1640970120000|2021-12-31 17:02:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640970130000|2021-12-31 17:02:10|966.7|961.7|966.4|961.4|966.7|961.7|966.4|961.4|3
1640970140000|2021-12-31 17:02:20|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640970150000|2021-12-31 17:02:30|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640970160000|2021-12-31 17:02:40|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|3
1640970170000|2021-12-31 17:02:50|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640970190000|2021-12-31 17:03:10|966.8|961.8|967.1|962.1|967.1|962.1|966.8|961.8|3
1640970200000|2021-12-31 17:03:20|967|962|967.2|962.2|967.2|962.2|967|962|5
1640970210000|2021-12-31 17:03:30|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|5
1640970220000|2021-12-31 17:03:40|966.8|961.8|966.9|961.9|967|962|966.8|961.8|8
1640970230000|2021-12-31 17:03:50|967|962|967|962|967.1|962.1|967|962|3
1640970240000|2021-12-31 17:04:00|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|5
1640970250000|2021-12-31 17:04:10|966.9|961.9|966.8|961.8|966.9|961.9|966.8|961.8|2
1640970260000|2021-12-31 17:04:20|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|3
1640970270000|2021-12-31 17:04:30|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|3
1640970280000|2021-12-31 17:04:40|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|2
1640970290000|2021-12-31 17:04:50|966.8|961.8|967|962|967|962|966.8|961.8|9
1640970300000|2021-12-31 17:05:00|966.9|961.9|966.9|961.9|967|962|966.9|961.9|3
1640970310000|2021-12-31 17:05:10|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640970320000|2021-12-31 17:05:20|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640970350000|2021-12-31 17:05:50|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1640970400000|2021-12-31 17:06:40|966.7|961.7|966.7|961.7|966.8|961.8|966.7|961.7|3
1640970410000|2021-12-31 17:06:50|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1640970420000|2021-12-31 17:07:00|966.8|961.8|966.7|961.7|966.8|961.8|966.7|961.7|4
1640970430000|2021-12-31 17:07:10|966.8|961.8|966.8|961.8|966.8|961.8|966.7|961.7|5
1640970440000|2021-12-31 17:07:20|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|6
1640970460000|2021-12-31 17:07:40|966.7|961.7|966.6|961.6|966.8|961.8|966.6|961.6|8
1640970470000|2021-12-31 17:07:50|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|5
1640970480000|2021-12-31 17:08:00|966.6|961.6|966.1|961.1|966.7|961.7|966.1|961.1|5
1640970500000|2021-12-31 17:08:20|966|961|966|961|966|961|966|961|1
1640970510000|2021-12-31 17:08:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640970520000|2021-12-31 17:08:40|966|961|965.9|960.9|966.1|961.1|965.9|960.9|8
1640970530000|2021-12-31 17:08:50|965.6|960.6|965.5|960.5|965.7|960.7|965.5|960.5|5
1640970540000|2021-12-31 17:09:00|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1640970550000|2021-12-31 17:09:10|965.4|960.4|965.2|960.2|965.5|960.5|965.2|960.2|6
1640970560000|2021-12-31 17:09:20|965.3|960.3|965.4|960.4|965.4|960.4|965.3|960.3|2
1640970570000|2021-12-31 17:09:30|965.5|960.5|965.5|960.5|965.5|960.5|965.5|960.5|1
1640970620000|2021-12-31 17:10:20|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|5
1640970640000|2021-12-31 17:10:40|966|961|966.1|961.1|966.1|961.1|966|961|2
1640970680000|2021-12-31 17:11:20|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640970720000|2021-12-31 17:12:00|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640970730000|2021-12-31 17:12:10|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|6
1640970740000|2021-12-31 17:12:20|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|7
1640970750000|2021-12-31 17:12:30|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|7
1640970770000|2021-12-31 17:12:50|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640970780000|2021-12-31 17:13:00|966.3|961.3|966.1|961.1|966.3|961.3|966|961|4
1640970790000|2021-12-31 17:13:10|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640970830000|2021-12-31 17:13:50|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|5
1640970840000|2021-12-31 17:14:00|966.2|961.2|966.2|961.2|966.4|961.4|966.2|961.2|9
1640970850000|2021-12-31 17:14:10|966.1|961.1|966|961|966.1|961.1|966|961|2
1640970860000|2021-12-31 17:14:20|966.1|961.1|966.2|961.2|966.2|961.2|966|961|14
1640970870000|2021-12-31 17:14:30|966.1|961.1|966.2|961.2|966.3|961.3|966.1|961.1|6
1640970880000|2021-12-31 17:14:40|966.3|961.3|966.2|961.2|966.3|961.3|966.2|961.2|4
1640970890000|2021-12-31 17:14:50|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|9
1640970910000|2021-12-31 17:15:10|966.2|961.2|966.3|961.3|966.4|961.4|966.2|961.2|8
1640970920000|2021-12-31 17:15:20|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1640970930000|2021-12-31 17:15:30|966.2|961.2|966.2|961.2|966.3|961.3|966.2|961.2|13
1640970940000|2021-12-31 17:15:40|966.3|961.3|966.3|961.3|966.3|961.3|966.2|961.2|15
1640970950000|2021-12-31 17:15:50|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|8
1640970960000|2021-12-31 17:16:00|966.2|961.2|966.3|961.3|966.3|961.3|966.2|961.2|4
1640970970000|2021-12-31 17:16:10|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|2
1640970980000|2021-12-31 17:16:20|966.4|961.4|966.5|961.5|966.5|961.5|966.4|961.4|6
1640970990000|2021-12-31 17:16:30|966.4|961.4|966.4|961.4|966.5|961.5|966.4|961.4|9
1640971000000|2021-12-31 17:16:40|966.5|961.5|966.5|961.5|966.5|961.5|966.4|961.4|11
1640971010000|2021-12-31 17:16:50|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|2
1640971020000|2021-12-31 17:17:00|966.4|961.4|966.4|961.4|966.4|961.4|966.3|961.3|9
1640971030000|2021-12-31 17:17:10|966.3|961.3|966.3|961.3|966.4|961.4|966.3|961.3|5
1640971060000|2021-12-31 17:17:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640971070000|2021-12-31 17:17:50|966.1|961.1|966.2|961.2|966.2|961.2|966.1|961.1|2
1640971080000|2021-12-31 17:18:00|966.3|961.3|966.3|961.3|966.3|961.3|966.3|961.3|1
1640971120000|2021-12-31 17:18:40|966.2|961.2|966.2|961.2|966.2|961.2|966.2|961.2|1
1640971130000|2021-12-31 17:18:50|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640971160000|2021-12-31 17:19:20|966.2|961.2|966|961|966.3|961.3|966|961|5
1640971170000|2021-12-31 17:19:30|966.1|961.1|966.1|961.1|966.1|961.1|966.1|961.1|1
1640971180000|2021-12-31 17:19:40|965.9|960.9|965.9|960.9|965.9|960.9|965.9|960.9|1
1640971190000|2021-12-31 17:19:50|966|961|966|961|966|961|966|961|1
1640971200000|2021-12-31 17:20:00|966.1|961.1|966|961|966.1|961.1|966|961|2
1640971210000|2021-12-31 17:20:10|966.1|961.1|966|961|966.1|961.1|966|961|4
1640971230000|2021-12-31 17:20:30|966.1|961.1|966.3|961.3|966.3|961.3|966.1|961.1|3
1640971240000|2021-12-31 17:20:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640971250000|2021-12-31 17:20:50|966.5|961.5|966.6|961.6|966.6|961.6|966.5|961.5|2
1640971280000|2021-12-31 17:21:20|966.5|961.5|966.5|961.5|966.5|961.5|966.5|961.5|1
1640971290000|2021-12-31 17:21:30|966.4|961.4|966.5|961.5|966.5|961.5|966.3|961.3|4
1640971300000|2021-12-31 17:21:40|966.4|961.4|966.4|961.4|966.4|961.4|966.4|961.4|1
1640971310000|2021-12-31 17:21:50|966.5|961.5|966.5|961.5|966.6|961.6|966.5|961.5|3
1640971320000|2021-12-31 17:22:00|966.6|961.6|966.6|961.6|966.6|961.6|966.5|961.5|9
1640971340000|2021-12-31 17:22:20|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|2
1640971350000|2021-12-31 17:22:30|966.7|961.7|966.7|961.7|966.7|961.7|966.7|961.7|1
1640971360000|2021-12-31 17:22:40|966.8|961.8|967|962|967|962|966.8|961.8|3
1640971370000|2021-12-31 17:22:50|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1640971380000|2021-12-31 17:23:00|967.4|962.4|967.3|962.3|967.4|962.4|967.3|962.3|4
1640971390000|2021-12-31 17:23:10|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1640971400000|2021-12-31 17:23:20|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1640971410000|2021-12-31 17:23:30|967.3|962.3|967.3|962.3|967.3|962.3|967.1|962.1|4
1640971420000|2021-12-31 17:23:40|967.2|962.2|967.3|962.3|967.5|962.5|967.2|962.2|5
1640971430000|2021-12-31 17:23:50|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640971440000|2021-12-31 17:24:00|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|9
1640971450000|2021-12-31 17:24:10|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|6
1640971460000|2021-12-31 17:24:20|967.7|962.7|967.7|962.7|967.7|962.7|967.7|962.7|1
1640971470000|2021-12-31 17:24:30|967.6|962.6|967.6|962.6|967.6|962.6|967.6|962.6|1
1640971480000|2021-12-31 17:24:40|967.5|962.5|967.5|962.5|967.5|962.5|967.5|962.5|1
1640971500000|2021-12-31 17:25:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|16
1640971510000|2021-12-31 17:25:10|967.6|962.6|967.7|962.7|967.7|962.7|967.5|962.5|8
1640971520000|2021-12-31 17:25:20|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|10
1640971530000|2021-12-31 17:25:30|967.6|962.6|967.7|962.7|967.8|962.8|967.6|962.6|4
1640971540000|2021-12-31 17:25:40|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1640971550000|2021-12-31 17:25:50|968|963|968|963|968|963|968|963|1
1640971560000|2021-12-31 17:26:00|967.8|962.8|967.5|962.5|967.8|962.8|967.5|962.5|4
1640971570000|2021-12-31 17:26:10|967.6|962.6|967.7|962.7|967.7|962.7|967.6|962.6|2
1640971590000|2021-12-31 17:26:30|968|963|968|963|968|963|968|963|1
1640971600000|2021-12-31 17:26:40|967.9|962.9|967.9|962.9|968|963|967.9|962.9|3
1640971610000|2021-12-31 17:26:50|968|963|967.8|962.8|968|963|967.8|962.8|3
1640971620000|2021-12-31 17:27:00|967.9|962.9|968|963|968|963|967.9|962.9|2
1640971630000|2021-12-31 17:27:10|968.1|963.1|968|963|968.1|963.1|968|963|2
1640971640000|2021-12-31 17:27:20|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640971680000|2021-12-31 17:28:00|968|963|968|963|968|963|968|963|1
1640971700000|2021-12-31 17:28:20|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640971710000|2021-12-31 17:28:30|968.1|963.1|968.1|963.1|968.1|963.1|968.1|963.1|1
1640971720000|2021-12-31 17:28:40|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640971740000|2021-12-31 17:29:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|11
1640971750000|2021-12-31 17:29:10|968.2|963.2|968.1|963.1|968.2|963.2|968.1|963.1|12
1640971760000|2021-12-31 17:29:20|968|963|968|963|968.1|963.1|967.9|962.9|5
1640971770000|2021-12-31 17:29:30|968.1|963.1|968|963|968.1|963.1|968|963|2
1640971780000|2021-12-31 17:29:40|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|7
1640971790000|2021-12-31 17:29:50|968|963|968|963|968.1|963.1|968|963|3
1640971800000|2021-12-31 17:30:00|968.3|963.3|968.6|963.6|968.6|963.6|968.2|963.2|8
1640971810000|2021-12-31 17:30:10|968.5|963.5|968.2|963.2|968.5|963.5|968.2|963.2|4
1640971820000|2021-12-31 17:30:20|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|3
1640971830000|2021-12-31 17:30:30|968.2|963.2|968.2|963.2|968.2|963.2|968.2|963.2|1
1640971850000|2021-12-31 17:30:50|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640971860000|2021-12-31 17:31:00|968.5|963.5|968.5|963.5|968.5|963.5|968.5|963.5|1
1640971870000|2021-12-31 17:31:10|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640971880000|2021-12-31 17:31:20|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|3
1640971890000|2021-12-31 17:31:30|968.4|963.4|968.4|963.4|968.4|963.4|968.4|963.4|1
1640971920000|2021-12-31 17:32:00|968.2|963.2|968.4|963.4|968.4|963.4|968.2|963.2|4
1640971930000|2021-12-31 17:32:10|968.3|963.3|968.5|963.5|968.5|963.5|968.3|963.3|3
1640971980000|2021-12-31 17:33:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1640972000000|2021-12-31 17:33:20|968.5|963.5|968.5|963.5|968.5|963.5|968.4|963.4|3
1640972010000|2021-12-31 17:33:30|968.4|963.4|968.5|963.5|968.5|963.5|968.4|963.4|2
1640972020000|2021-12-31 17:33:40|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1640972030000|2021-12-31 17:33:50|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|4
1640972040000|2021-12-31 17:34:00|968.5|963.5|968.6|963.6|968.6|963.6|968.5|963.5|4
1640972070000|2021-12-31 17:34:30|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|5
1640972080000|2021-12-31 17:34:40|968.4|963.4|968.8|963.8|968.9|963.9|968.4|963.4|16
1640972090000|2021-12-31 17:34:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640972100000|2021-12-31 17:35:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|2
1640972120000|2021-12-31 17:35:20|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|5
1640972130000|2021-12-31 17:35:30|968.3|963.3|968.6|963.6|968.6|963.6|968.3|963.3|3
1640972140000|2021-12-31 17:35:40|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|3
1640972150000|2021-12-31 17:35:50|968.6|963.6|969.4|964.4|969.4|964.4|968.6|963.6|3
1640972160000|2021-12-31 17:36:00|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|3
1640972200000|2021-12-31 17:36:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640972210000|2021-12-31 17:36:50|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|4
1640972220000|2021-12-31 17:37:00|969.2|964.2|969.1|964.1|969.3|964.3|969.1|964.1|6
1640972230000|2021-12-31 17:37:10|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|6
1640972240000|2021-12-31 17:37:20|969.5|964.5|969.7|964.7|969.8|964.8|969.4|964.4|6
1640972250000|2021-12-31 17:37:30|969.8|964.8|969.8|964.8|969.9|964.9|969.7|964.7|4
1640972260000|2021-12-31 17:37:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640972270000|2021-12-31 17:37:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640972280000|2021-12-31 17:38:00|969.7|964.7|970.2|965.2|970.2|965.2|969.7|964.7|8
1640972290000|2021-12-31 17:38:10|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640972300000|2021-12-31 17:38:20|970.4|965.4|970.7|965.7|970.7|965.7|970.4|965.4|4
1640972320000|2021-12-31 17:38:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640972330000|2021-12-31 17:38:50|970.6|965.6|970.5|965.5|970.7|965.7|970.5|965.5|10
1640972340000|2021-12-31 17:39:00|970.2|965.2|970.1|965.1|970.4|965.4|970.1|965.1|12
1640972360000|2021-12-31 17:39:20|970|965|970|965|970|965|970|965|1
1640972370000|2021-12-31 17:39:30|970.1|965.1|970.2|965.2|970.3|965.3|970.1|965.1|3
1640972380000|2021-12-31 17:39:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640972390000|2021-12-31 17:39:50|970|965|969.9|964.9|970|965|969.9|964.9|2
1640972400000|2021-12-31 17:40:00|970|965|970|965|970.1|965.1|970|965|13
1640972410000|2021-12-31 17:40:10|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640972420000|2021-12-31 17:40:20|970.2|965.2|970.6|965.6|970.7|965.7|970.2|965.2|9
1640972430000|2021-12-31 17:40:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640972440000|2021-12-31 17:40:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640972450000|2021-12-31 17:40:50|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|6
1640972460000|2021-12-31 17:41:00|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|2
1640972470000|2021-12-31 17:41:10|970.9|965.9|971.2|966.2|971.2|966.2|970.9|965.9|4
1640972510000|2021-12-31 17:41:50|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640972520000|2021-12-31 17:42:00|971.2|966.2|971.3|966.3|971.4|966.4|971.1|966.1|5
1640972530000|2021-12-31 17:42:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640972540000|2021-12-31 17:42:20|971.5|966.5|971.6|966.6|971.6|966.6|971.5|966.5|2
1640972550000|2021-12-31 17:42:30|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|4
1640972590000|2021-12-31 17:43:10|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640972600000|2021-12-31 17:43:20|971.6|966.6|971.8|966.8|971.8|966.8|971.5|966.5|4
1640972610000|2021-12-31 17:43:30|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640972620000|2021-12-31 17:43:40|972.3|967.3|972.1|967.1|972.3|967.3|972.1|967.1|5
1640972630000|2021-12-31 17:43:50|972|967|971.8|966.8|972|967|971.8|966.8|3
1640972640000|2021-12-31 17:44:00|971.9|966.9|971.9|966.9|971.9|966.9|971.7|966.7|13
1640972650000|2021-12-31 17:44:10|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|5
1640972660000|2021-12-31 17:44:20|971.9|966.9|971.9|966.9|971.9|966.9|971.8|966.8|11
1640972670000|2021-12-31 17:44:30|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640972680000|2021-12-31 17:44:40|971.7|966.7|971.7|966.7|971.8|966.8|971.7|966.7|3
1640972690000|2021-12-31 17:44:50|971.8|966.8|971.8|966.8|971.8|966.8|971.8|966.8|1
1640972700000|2021-12-31 17:45:00|971.7|966.7|971.9|966.9|971.9|966.9|971.7|966.7|3
1640972710000|2021-12-31 17:45:10|971.8|966.8|971.7|966.7|971.8|966.8|971.7|966.7|2
1640972720000|2021-12-31 17:45:20|971.6|966.6|971.7|966.7|971.7|966.7|971.6|966.6|2
1640972730000|2021-12-31 17:45:30|971.4|966.4|971.1|966.1|971.4|966.4|971.1|966.1|4
1640972740000|2021-12-31 17:45:40|971|966|970.9|965.9|971|966|970.9|965.9|2
1640972750000|2021-12-31 17:45:50|971.1|966.1|971.3|966.3|971.3|966.3|971.1|966.1|5
1640972760000|2021-12-31 17:46:00|971.4|966.4|971.6|966.6|971.7|966.7|971.4|966.4|4
1640972770000|2021-12-31 17:46:10|971.7|966.7|971.7|966.7|971.7|966.7|971.7|966.7|1
1640972780000|2021-12-31 17:46:20|972|967|972|967|972|967|972|967|1
1640972800000|2021-12-31 17:46:40|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640972810000|2021-12-31 17:46:50|972|967|972|967|972|967|972|967|1
1640972830000|2021-12-31 17:47:10|972.1|967.1|972.1|967.1|972.1|967.1|972.1|967.1|1
1640972840000|2021-12-31 17:47:20|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1640972850000|2021-12-31 17:47:30|972.9|967.9|972.7|967.7|972.9|967.9|972.6|967.6|4
1640972870000|2021-12-31 17:47:50|972.8|967.8|972.8|967.8|972.9|967.9|972.8|967.8|3
1640972880000|2021-12-31 17:48:00|972.9|967.9|972.7|967.7|972.9|967.9|972.6|967.6|7
1640972890000|2021-12-31 17:48:10|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|4
1640972900000|2021-12-31 17:48:20|972.8|967.8|972.8|967.8|972.8|967.8|972.6|967.6|8
1640972910000|2021-12-31 17:48:30|972.7|967.7|972.8|967.8|972.8|967.8|972.7|967.7|4
1640972920000|2021-12-31 17:48:40|972.7|967.7|972.7|967.7|972.8|967.8|972.7|967.7|11
1640972930000|2021-12-31 17:48:50|972.8|967.8|972.9|967.9|972.9|967.9|972.7|967.7|6
1640972940000|2021-12-31 17:49:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640972950000|2021-12-31 17:49:10|972.9|967.9|973|968|973|968|972.9|967.9|2
1640972960000|2021-12-31 17:49:20|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|3
1640972970000|2021-12-31 17:49:30|972.8|967.8|973|968|973|968|972.7|967.7|5
1640972980000|2021-12-31 17:49:40|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640972990000|2021-12-31 17:49:50|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640973000000|2021-12-31 17:50:00|973.1|968.1|973.1|968.1|973.2|968.2|972.9|967.9|8
1640973010000|2021-12-31 17:50:10|973|968|973.4|968.4|973.5|968.5|973|968|13
1640973020000|2021-12-31 17:50:20|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|3
1640973030000|2021-12-31 17:50:30|973.4|968.4|973.4|968.4|973.4|968.4|973.4|968.4|1
1640973040000|2021-12-31 17:50:40|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|8
1640973060000|2021-12-31 17:51:00|973.3|968.3|973.3|968.3|973.3|968.3|973.2|968.2|3
1640973070000|2021-12-31 17:51:10|973.2|968.2|972.9|967.9|973.2|968.2|972.9|967.9|9
1640973080000|2021-12-31 17:51:20|973|968|973|968|973|968|973|968|1
1640973090000|2021-12-31 17:51:30|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640973100000|2021-12-31 17:51:40|973.2|968.2|973.1|968.1|973.2|968.2|973.1|968.1|2
1640973110000|2021-12-31 17:51:50|973.2|968.2|973.3|968.3|973.3|968.3|973.2|968.2|2
1640973120000|2021-12-31 17:52:00|973.2|968.2|973.4|968.4|973.4|968.4|973.2|968.2|3
1640973130000|2021-12-31 17:52:10|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|3
1640973140000|2021-12-31 17:52:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640973160000|2021-12-31 17:52:40|973.3|968.3|973.3|968.3|973.4|968.4|973.3|968.3|13
1640973170000|2021-12-31 17:52:50|973.4|968.4|973.3|968.3|973.4|968.4|973.2|968.2|7
1640973180000|2021-12-31 17:53:00|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640973190000|2021-12-31 17:53:10|973.1|968.1|973.1|968.1|973.1|968.1|973.1|968.1|1
1640973200000|2021-12-31 17:53:20|973|968|973|968|973|968|973|968|1
1640973220000|2021-12-31 17:53:40|973.1|968.1|973.3|968.3|973.3|968.3|973.1|968.1|3
1640973230000|2021-12-31 17:53:50|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|5
1640973240000|2021-12-31 17:54:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|2
1640973250000|2021-12-31 17:54:10|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1640973260000|2021-12-31 17:54:20|973.2|968.2|973.2|968.2|973.2|968.2|973.2|968.2|1
1640973270000|2021-12-31 17:54:30|973.1|968.1|973|968|973.1|968.1|973|968|2
1640973280000|2021-12-31 17:54:40|972.9|967.9|972.8|967.8|972.9|967.9|972.8|967.8|2
1640973290000|2021-12-31 17:54:50|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640973300000|2021-12-31 17:55:00|972.5|967.5|972.8|967.8|972.8|967.8|972.5|967.5|8
1640973310000|2021-12-31 17:55:10|972.9|967.9|973|968|973|968|972.8|967.8|4
1640973320000|2021-12-31 17:55:20|973.1|968.1|973.4|968.4|973.4|968.4|973.1|968.1|3
1640973330000|2021-12-31 17:55:30|973.5|968.5|973.5|968.5|973.5|968.5|973.5|968.5|1
1640973360000|2021-12-31 17:56:00|973.4|968.4|973.5|968.5|973.5|968.5|973.4|968.4|2
1640973370000|2021-12-31 17:56:10|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|6
1640973380000|2021-12-31 17:56:20|973.2|968.2|972.9|967.9|973.2|968.2|972.9|967.9|4
1640973390000|2021-12-31 17:56:30|973|968|973|968|973|968|973|968|1
1640973410000|2021-12-31 17:56:50|972.9|967.9|973|968|973.1|968.1|972.9|967.9|6
1640973420000|2021-12-31 17:57:00|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|6
1640973430000|2021-12-31 17:57:10|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|4
1640973440000|2021-12-31 17:57:20|972.7|967.7|972.7|967.7|972.7|967.7|972.6|967.6|5
1640973450000|2021-12-31 17:57:30|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|5
1640973470000|2021-12-31 17:57:50|972.5|967.5|972.6|967.6|972.6|967.6|972.5|967.5|4
1640973480000|2021-12-31 17:58:00|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|8
1640973490000|2021-12-31 17:58:10|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|5
1640973500000|2021-12-31 17:58:20|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|3
1640973510000|2021-12-31 17:58:30|972.8|967.8|972.7|967.7|972.8|967.8|972.6|967.6|6
1640973520000|2021-12-31 17:58:40|972.8|967.8|972.7|967.7|972.8|967.8|972.7|967.7|8
1640973530000|2021-12-31 17:58:50|972.6|967.6|972.6|967.6|972.6|967.6|972.6|967.6|1
1640973540000|2021-12-31 17:59:00|972.5|967.5|972.6|967.6|972.7|967.7|972.5|967.5|7
1640973550000|2021-12-31 17:59:10|972.7|967.7|972.2|967.2|972.7|967.7|972.2|967.2|14
1640973560000|2021-12-31 17:59:20|972.3|967.3|972.5|967.5|972.5|967.5|972.1|967.1|10
1640973570000|2021-12-31 17:59:30|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|2
1640973580000|2021-12-31 17:59:40|972.8|967.8|972.5|967.5|972.8|967.8|972.4|967.4|9
1640973590000|2021-12-31 17:59:50|972.7|967.7|972.8|967.8|973|968|972.7|967.7|7
1640973600000|2021-12-31 18:00:00|973.3|968.3|973|968|973.3|968.3|972.9|967.9|10
1640973610000|2021-12-31 18:00:10|972.9|967.9|972.8|967.8|973|968|972.8|967.8|9
1640973620000|2021-12-31 18:00:20|972.9|967.9|972.7|967.7|973|968|972.7|967.7|13
1640973630000|2021-12-31 18:00:30|972.6|967.6|972.8|967.8|972.8|967.8|972.6|967.6|9
1640973640000|2021-12-31 18:00:40|972.7|967.7|972.5|967.5|972.8|967.8|972.5|967.5|9
1640973650000|2021-12-31 18:00:50|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1640973660000|2021-12-31 18:01:00|972.1|967.1|972|967|972.1|967.1|971.9|966.9|4
1640973670000|2021-12-31 18:01:10|971.9|966.9|971.6|966.6|971.9|966.9|971.6|966.6|12
1640973680000|2021-12-31 18:01:20|971.5|966.5|971.5|966.5|971.6|966.6|971.5|966.5|5
1640973690000|2021-12-31 18:01:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640973700000|2021-12-31 18:01:40|971.3|966.3|971.6|966.6|971.6|966.6|971.2|966.2|4
1640973710000|2021-12-31 18:01:50|971.7|966.7|971.3|966.3|971.7|966.7|971.3|966.3|3
1640973720000|2021-12-31 18:02:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640973730000|2021-12-31 18:02:10|971.3|966.3|971.4|966.4|971.5|966.5|971.3|966.3|4
1640973740000|2021-12-31 18:02:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640973750000|2021-12-31 18:02:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640973770000|2021-12-31 18:02:50|971.4|966.4|971.5|966.5|971.5|966.5|971.4|966.4|2
1640973780000|2021-12-31 18:03:00|971.4|966.4|970.9|965.9|971.4|966.4|970.6|965.6|13
1640973790000|2021-12-31 18:03:10|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|4
1640973800000|2021-12-31 18:03:20|971|966|970.9|965.9|971|966|970.8|965.8|4
1640973810000|2021-12-31 18:03:30|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640973820000|2021-12-31 18:03:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|4
1640973830000|2021-12-31 18:03:50|970.7|965.7|970.8|965.8|971.1|966.1|970.5|965.5|8
1640973840000|2021-12-31 18:04:00|970.9|965.9|970.4|965.4|971.1|966.1|970.3|965.3|17
1640973850000|2021-12-31 18:04:10|970.5|965.5|971|966|971.1|966.1|970.5|965.5|11
1640973860000|2021-12-31 18:04:20|971.1|966.1|971.4|966.4|971.5|966.5|971|966|8
1640973870000|2021-12-31 18:04:30|971.3|966.3|971.5|966.5|971.6|966.6|971.1|966.1|8
1640973880000|2021-12-31 18:04:40|971.6|966.6|971.5|966.5|971.6|966.6|971.2|966.2|12
1640973890000|2021-12-31 18:04:50|971.4|966.4|971|966|971.5|966.5|971|966|7
1640973900000|2021-12-31 18:05:00|971.1|966.1|971.3|966.3|971.4|966.4|971|966|9
1640973910000|2021-12-31 18:05:10|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640973920000|2021-12-31 18:05:20|971.3|966.3|971.3|966.3|971.4|966.4|971.3|966.3|11
1640973930000|2021-12-31 18:05:30|971.4|966.4|971.4|966.4|971.4|966.4|971.3|966.3|7
1640973940000|2021-12-31 18:05:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640973950000|2021-12-31 18:05:50|971.6|966.6|971.6|966.6|971.6|966.6|971.5|966.5|3
1640973960000|2021-12-31 18:06:00|971.5|966.5|971.5|966.5|971.5|966.5|971.5|966.5|1
1640973970000|2021-12-31 18:06:10|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|8
1640973980000|2021-12-31 18:06:20|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640973990000|2021-12-31 18:06:30|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640974000000|2021-12-31 18:06:40|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640974010000|2021-12-31 18:06:50|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640974030000|2021-12-31 18:07:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640974040000|2021-12-31 18:07:20|971.1|966.1|971|966|971.1|966.1|971|966|2
1640974050000|2021-12-31 18:07:30|970.9|965.9|971|966|971|966|970.9|965.9|2
1640974060000|2021-12-31 18:07:40|971.1|966.1|971|966|971.1|966.1|971|966|4
1640974120000|2021-12-31 18:08:40|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|2
1640974130000|2021-12-31 18:08:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640974140000|2021-12-31 18:09:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640974150000|2021-12-31 18:09:10|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1640974160000|2021-12-31 18:09:20|970.6|965.6|970.6|965.6|970.7|965.7|970.5|965.5|11
1640974170000|2021-12-31 18:09:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640974180000|2021-12-31 18:09:40|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|5
1640974190000|2021-12-31 18:09:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|6
1640974200000|2021-12-31 18:10:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640974270000|2021-12-31 18:11:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640974280000|2021-12-31 18:11:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640974300000|2021-12-31 18:11:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640974310000|2021-12-31 18:11:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|8
1640974330000|2021-12-31 18:12:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640974340000|2021-12-31 18:12:20|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|4
1640974360000|2021-12-31 18:12:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1640974370000|2021-12-31 18:12:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640974380000|2021-12-31 18:13:00|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640974430000|2021-12-31 18:13:50|970.7|965.7|970.9|965.9|970.9|965.9|970.7|965.7|11
1640974440000|2021-12-31 18:14:00|970.8|965.8|971|966|971|966|970.8|965.8|7
1640974470000|2021-12-31 18:14:30|970.9|965.9|970.9|965.9|971|966|970.9|965.9|7
1640974480000|2021-12-31 18:14:40|971|966|971|966|971|966|970.9|965.9|11
1640974490000|2021-12-31 18:14:50|970.9|965.9|971|966|971|966|970.9|965.9|10
1640974500000|2021-12-31 18:15:00|970.9|965.9|970.9|965.9|971|966|970.9|965.9|5
1640974510000|2021-12-31 18:15:10|971|966|970.9|965.9|971|966|970.9|965.9|2
1640974520000|2021-12-31 18:15:20|971|966|970.9|965.9|971|966|970.9|965.9|8
1640974550000|2021-12-31 18:15:50|971|966|971|966|971|966|970.9|965.9|3
1640974570000|2021-12-31 18:16:10|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640974580000|2021-12-31 18:16:20|971.3|966.3|971.5|966.5|971.5|966.5|971.3|966.3|2
1640974590000|2021-12-31 18:16:30|971.4|966.4|971.4|966.4|971.4|966.4|971.4|966.4|1
1640974600000|2021-12-31 18:16:40|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|3
1640974630000|2021-12-31 18:17:10|971|966|970.9|965.9|971|966|970.9|965.9|2
1640974640000|2021-12-31 18:17:20|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640974650000|2021-12-31 18:17:30|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640974670000|2021-12-31 18:17:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640974690000|2021-12-31 18:18:10|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640974700000|2021-12-31 18:18:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640974730000|2021-12-31 18:18:50|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|4
1640974780000|2021-12-31 18:19:40|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1640974790000|2021-12-31 18:19:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1640974800000|2021-12-31 18:20:00|970.4|965.4|970.5|965.5|970.5|965.5|970.4|965.4|2
1640974810000|2021-12-31 18:20:10|970.4|965.4|970.3|965.3|970.5|965.5|970.3|965.3|4
1640974820000|2021-12-31 18:20:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640974830000|2021-12-31 18:20:30|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640974870000|2021-12-31 18:21:10|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640974880000|2021-12-31 18:21:20|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1640974890000|2021-12-31 18:21:30|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|7
1640974900000|2021-12-31 18:21:40|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|7
1640974910000|2021-12-31 18:21:50|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|4
1640974920000|2021-12-31 18:22:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1640974930000|2021-12-31 18:22:10|970.7|965.7|971|966|971.1|966.1|970.7|965.7|6
1640974960000|2021-12-31 18:22:40|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|5
1640974970000|2021-12-31 18:22:50|971.3|966.3|970.4|965.4|971.3|966.3|970.4|965.4|6
1640974980000|2021-12-31 18:23:00|970.3|965.3|970|965|970.4|965.4|970|965|6
1640975010000|2021-12-31 18:23:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640975020000|2021-12-31 18:23:40|970|965|970|965|970.1|965.1|970|965|3
1640975030000|2021-12-31 18:23:50|970.1|965.1|970.2|965.2|970.3|965.3|970|965|14
1640975040000|2021-12-31 18:24:00|970.3|965.3|970.6|965.6|970.7|965.7|970.3|965.3|6
1640975050000|2021-12-31 18:24:10|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|6
1640975060000|2021-12-31 18:24:20|970.2|965.2|970.5|965.5|970.6|965.6|970.1|965.1|14
1640975080000|2021-12-31 18:24:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|10
1640975090000|2021-12-31 18:24:50|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640975100000|2021-12-31 18:25:00|970.6|965.6|970.5|965.5|970.6|965.6|970.3|965.3|6
1640975110000|2021-12-31 18:25:10|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|6
1640975120000|2021-12-31 18:25:20|970.7|965.7|970.6|965.6|970.8|965.8|970.5|965.5|9
1640975130000|2021-12-31 18:25:30|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640975140000|2021-12-31 18:25:40|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|6
1640975150000|2021-12-31 18:25:50|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|7
1640975180000|2021-12-31 18:26:20|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1640975190000|2021-12-31 18:26:30|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640975200000|2021-12-31 18:26:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640975220000|2021-12-31 18:27:00|970.9|965.9|970.3|965.3|970.9|965.9|970.3|965.3|7
1640975230000|2021-12-31 18:27:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|2
1640975240000|2021-12-31 18:27:20|970.4|965.4|970.6|965.6|970.7|965.7|970.4|965.4|12
1640975250000|2021-12-31 18:27:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|5
1640975260000|2021-12-31 18:27:40|970.6|965.6|970.7|965.7|970.7|965.7|970.6|965.6|2
1640975270000|2021-12-31 18:27:50|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640975280000|2021-12-31 18:28:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640975290000|2021-12-31 18:28:10|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|2
1640975300000|2021-12-31 18:28:20|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1640975310000|2021-12-31 18:28:30|970.4|965.4|970.5|965.5|970.5|965.5|970.3|965.3|6
1640975320000|2021-12-31 18:28:40|970.4|965.4|970.5|965.5|970.6|965.6|970.4|965.4|6
1640975330000|2021-12-31 18:28:50|970.6|965.6|970.8|965.8|970.8|965.8|970.6|965.6|3
1640975340000|2021-12-31 18:29:00|970.9|965.9|971|966|971|966|970.9|965.9|2
1640975350000|2021-12-31 18:29:10|970.9|965.9|970.8|965.8|971|966|970.8|965.8|6
1640975360000|2021-12-31 18:29:20|970.9|965.9|970.8|965.8|971|966|970.8|965.8|10
1640975370000|2021-12-31 18:29:30|970.7|965.7|970.8|965.8|970.8|965.8|970.7|965.7|8
1640975380000|2021-12-31 18:29:40|970.7|965.7|970.5|965.5|970.8|965.8|970.5|965.5|7
1640975390000|2021-12-31 18:29:50|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1640975400000|2021-12-31 18:30:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|2
1640975410000|2021-12-31 18:30:10|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|7
1640975420000|2021-12-31 18:30:20|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|3
1640975430000|2021-12-31 18:30:30|970.2|965.2|970.1|965.1|970.2|965.2|970|965|3
1640975440000|2021-12-31 18:30:40|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640975450000|2021-12-31 18:30:50|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|10
1640975460000|2021-12-31 18:31:00|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640975480000|2021-12-31 18:31:20|970.4|965.4|970.1|965.1|970.4|965.4|970.1|965.1|10
1640975490000|2021-12-31 18:31:30|970|965|970|965|970|965|970|965|1
1640975500000|2021-12-31 18:31:40|970.1|965.1|970|965|970.1|965.1|970|965|10
1640975510000|2021-12-31 18:31:50|970.1|965.1|970|965|970.1|965.1|970|965|6
1640975520000|2021-12-31 18:32:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640975530000|2021-12-31 18:32:10|969.7|964.7|969.9|964.9|969.9|964.9|969.7|964.7|5
1640975540000|2021-12-31 18:32:20|969.8|964.8|970|965|970|965|969.8|964.8|3
1640975550000|2021-12-31 18:32:30|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1640975560000|2021-12-31 18:32:40|970|965|970|965|970|965|970|965|1
1640975570000|2021-12-31 18:32:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1640975580000|2021-12-31 18:33:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640975590000|2021-12-31 18:33:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640975600000|2021-12-31 18:33:20|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|8
1640975620000|2021-12-31 18:33:40|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640975640000|2021-12-31 18:34:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|4
1640975650000|2021-12-31 18:34:10|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640975660000|2021-12-31 18:34:20|970.3|965.3|970.1|965.1|970.4|965.4|970.1|965.1|5
1640975670000|2021-12-31 18:34:30|969.9|964.9|970|965|970|965|969.9|964.9|2
1640975700000|2021-12-31 18:35:00|969.9|964.9|970|965|970|965|969.9|964.9|2
1640975710000|2021-12-31 18:35:10|970.1|965.1|970.3|965.3|970.3|965.3|970.1|965.1|3
1640975720000|2021-12-31 18:35:20|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640975730000|2021-12-31 18:35:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640975830000|2021-12-31 18:37:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640975840000|2021-12-31 18:37:20|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640975860000|2021-12-31 18:37:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640975890000|2021-12-31 18:38:10|970.2|965.2|970.1|965.1|970.2|965.2|970.1|965.1|4
1640975990000|2021-12-31 18:39:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640976000000|2021-12-31 18:40:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640976030000|2021-12-31 18:40:30|970|965|969.9|964.9|970|965|969.9|964.9|2
1640976050000|2021-12-31 18:40:50|970|965|970|965|970|965|970|965|1
1640976090000|2021-12-31 18:41:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640976120000|2021-12-31 18:42:00|970|965|970|965|970|965|969.9|964.9|5
1640976130000|2021-12-31 18:42:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|5
1640976160000|2021-12-31 18:42:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640976180000|2021-12-31 18:43:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640976200000|2021-12-31 18:43:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640976210000|2021-12-31 18:43:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640976240000|2021-12-31 18:44:00|970|965|970|965|970|965|969.9|964.9|3
1640976250000|2021-12-31 18:44:10|970.1|965.1|970.1|965.1|970.1|965.1|970|965|11
1640976260000|2021-12-31 18:44:20|970|965|970.1|965.1|970.1|965.1|970|965|2
1640976270000|2021-12-31 18:44:30|970|965|970.1|965.1|970.1|965.1|970|965|4
1640976310000|2021-12-31 18:45:10|970.2|965.2|970.2|965.2|970.2|965.2|970.1|965.1|3
1640976320000|2021-12-31 18:45:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|5
1640976360000|2021-12-31 18:46:00|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640976390000|2021-12-31 18:46:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640976430000|2021-12-31 18:47:10|970.4|965.4|970.4|965.4|970.4|965.4|970.2|965.2|5
1640976450000|2021-12-31 18:47:30|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|6
1640976460000|2021-12-31 18:47:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|4
1640976500000|2021-12-31 18:48:20|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640976540000|2021-12-31 18:49:00|970.5|965.5|970.3|965.3|970.5|965.5|970.3|965.3|6
1640976550000|2021-12-31 18:49:10|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|7
1640976560000|2021-12-31 18:49:20|970.3|965.3|970.4|965.4|970.4|965.4|970.3|965.3|4
1640976570000|2021-12-31 18:49:30|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640976590000|2021-12-31 18:49:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640976600000|2021-12-31 18:50:00|970.3|965.3|970.3|965.3|970.4|965.4|970.3|965.3|3
1640976610000|2021-12-31 18:50:10|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|4
1640976620000|2021-12-31 18:50:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640976630000|2021-12-31 18:50:30|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1640976650000|2021-12-31 18:50:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|4
1640976670000|2021-12-31 18:51:10|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|11
1640976680000|2021-12-31 18:51:20|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|5
1640976690000|2021-12-31 18:51:30|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640976710000|2021-12-31 18:51:50|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640976720000|2021-12-31 18:52:00|970.5|965.5|970.7|965.7|970.7|965.7|970.5|965.5|4
1640976740000|2021-12-31 18:52:20|970.6|965.6|970.6|965.6|970.7|965.7|970.6|965.6|3
1640976750000|2021-12-31 18:52:30|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|4
1640976760000|2021-12-31 18:52:40|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640976790000|2021-12-31 18:53:10|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1640976800000|2021-12-31 18:53:20|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640976810000|2021-12-31 18:53:30|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640976850000|2021-12-31 18:54:10|970.9|965.9|970.9|965.9|970.9|965.9|970.8|965.8|9
1640976870000|2021-12-31 18:54:30|971|966|971|966|971|966|971|966|1
1640976900000|2021-12-31 18:55:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640976930000|2021-12-31 18:55:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640976940000|2021-12-31 18:55:40|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640976950000|2021-12-31 18:55:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|7
1640976960000|2021-12-31 18:56:00|971|966|971|966|971|966|971|966|1
1640976970000|2021-12-31 18:56:10|971.1|966.1|971|966|971.1|966.1|971|966|2
1640976980000|2021-12-31 18:56:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640976990000|2021-12-31 18:56:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640977030000|2021-12-31 18:57:10|971.2|966.2|971.1|966.1|971.3|966.3|971.1|966.1|6
1640977040000|2021-12-31 18:57:20|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640977050000|2021-12-31 18:57:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640977060000|2021-12-31 18:57:40|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|6
1640977070000|2021-12-31 18:57:50|971.2|966.2|971.4|966.4|971.4|966.4|971.2|966.2|2
1640977090000|2021-12-31 18:58:10|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640977100000|2021-12-31 18:58:20|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|6
1640977120000|2021-12-31 18:58:40|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640977130000|2021-12-31 18:58:50|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640977140000|2021-12-31 18:59:00|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|6
1640977150000|2021-12-31 18:59:10|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1640977160000|2021-12-31 18:59:20|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|5
1640977170000|2021-12-31 18:59:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|9
1640977180000|2021-12-31 18:59:40|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|12
1640977190000|2021-12-31 18:59:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|12
1640977200000|2021-12-31 19:00:00|971.4|966.4|971.3|966.3|971.4|966.4|971.2|966.2|11
1640977210000|2021-12-31 19:00:10|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|4
1640977220000|2021-12-31 19:00:20|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|7
1640977230000|2021-12-31 19:00:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640977250000|2021-12-31 19:00:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640977260000|2021-12-31 19:01:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640977270000|2021-12-31 19:01:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640977280000|2021-12-31 19:01:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|6
1640977290000|2021-12-31 19:01:30|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|5
1640977320000|2021-12-31 19:02:00|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640977350000|2021-12-31 19:02:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640977380000|2021-12-31 19:03:00|971.2|966.2|971.2|966.2|971.3|966.3|971.2|966.2|3
1640977390000|2021-12-31 19:03:10|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|6
1640977400000|2021-12-31 19:03:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640977550000|2021-12-31 19:05:50|971.1|966.1|971|966|971.1|966.1|971|966|2
1640977560000|2021-12-31 19:06:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640977570000|2021-12-31 19:06:10|971|966|970.9|965.9|971|966|970.9|965.9|2
1640977620000|2021-12-31 19:07:00|970.8|965.8|970.6|965.6|970.8|965.8|970.6|965.6|11
1640977630000|2021-12-31 19:07:10|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640977640000|2021-12-31 19:07:20|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640977680000|2021-12-31 19:08:00|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|7
1640977690000|2021-12-31 19:08:10|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640977700000|2021-12-31 19:08:20|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640977720000|2021-12-31 19:08:40|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1640977740000|2021-12-31 19:09:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640977760000|2021-12-31 19:09:20|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|8
1640977780000|2021-12-31 19:09:40|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|5
1640977790000|2021-12-31 19:09:50|970.5|965.5|970.4|965.4|970.6|965.6|970.4|965.4|4
1640977800000|2021-12-31 19:10:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1640977830000|2021-12-31 19:10:30|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640977850000|2021-12-31 19:10:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640977860000|2021-12-31 19:11:00|970.5|965.5|970.5|965.5|970.5|965.5|970.4|965.4|3
1640977890000|2021-12-31 19:11:30|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640977910000|2021-12-31 19:11:50|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|2
1640977920000|2021-12-31 19:12:00|970.7|965.7|970.6|965.6|970.7|965.7|970.6|965.6|6
1640977930000|2021-12-31 19:12:10|970.5|965.5|970.6|965.6|970.6|965.6|970.4|965.4|3
1640977940000|2021-12-31 19:12:20|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640977990000|2021-12-31 19:13:10|970.6|965.6|970.6|965.6|970.6|965.6|970.5|965.5|3
1640978020000|2021-12-31 19:13:40|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|2
1640978030000|2021-12-31 19:13:50|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|6
1640978040000|2021-12-31 19:14:00|970.5|965.5|970.4|965.4|970.5|965.5|970.4|965.4|16
1640978060000|2021-12-31 19:14:20|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640978070000|2021-12-31 19:14:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640978080000|2021-12-31 19:14:40|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640978100000|2021-12-31 19:15:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640978140000|2021-12-31 19:15:40|970|965|970|965|970|965|970|965|1
1640978150000|2021-12-31 19:15:50|970.1|965.1|969.9|964.9|970.1|965.1|969.9|964.9|3
1640978170000|2021-12-31 19:16:10|970|965|969.9|964.9|970.1|965.1|969.8|964.8|11
1640978180000|2021-12-31 19:16:20|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|10
1640978190000|2021-12-31 19:16:30|970|965|969.9|964.9|970|965|969.9|964.9|4
1640978210000|2021-12-31 19:16:50|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640978230000|2021-12-31 19:17:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640978250000|2021-12-31 19:17:30|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640978260000|2021-12-31 19:17:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640978270000|2021-12-31 19:17:50|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|3
1640978280000|2021-12-31 19:18:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640978290000|2021-12-31 19:18:10|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1640978300000|2021-12-31 19:18:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|9
1640978310000|2021-12-31 19:18:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|12
1640978320000|2021-12-31 19:18:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640978330000|2021-12-31 19:18:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|5
1640978340000|2021-12-31 19:19:00|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640978380000|2021-12-31 19:19:40|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640978400000|2021-12-31 19:20:00|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|18
1640978440000|2021-12-31 19:20:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640978450000|2021-12-31 19:20:50|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|4
1640978460000|2021-12-31 19:21:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640978470000|2021-12-31 19:21:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640978530000|2021-12-31 19:22:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640978580000|2021-12-31 19:23:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640978640000|2021-12-31 19:24:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640978670000|2021-12-31 19:24:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640978680000|2021-12-31 19:24:40|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|5
1640978690000|2021-12-31 19:24:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|2
1640978700000|2021-12-31 19:25:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640978750000|2021-12-31 19:25:50|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640978760000|2021-12-31 19:26:00|969.1|964.1|968.9|963.9|969.2|964.2|968.9|963.9|5
1640978770000|2021-12-31 19:26:10|969.1|964.1|969.2|964.2|969.2|964.2|969.1|964.1|2
1640978780000|2021-12-31 19:26:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640978790000|2021-12-31 19:26:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640978800000|2021-12-31 19:26:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640978860000|2021-12-31 19:27:40|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1640978870000|2021-12-31 19:27:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|5
1640978880000|2021-12-31 19:28:00|969.2|964.2|969.2|964.2|969.3|964.3|969.1|964.1|5
1640978890000|2021-12-31 19:28:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640978900000|2021-12-31 19:28:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|10
1640978910000|2021-12-31 19:28:30|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1640978920000|2021-12-31 19:28:40|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1640978930000|2021-12-31 19:28:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|4
1640978940000|2021-12-31 19:29:00|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|11
1640978950000|2021-12-31 19:29:10|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|13
1640978960000|2021-12-31 19:29:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640978970000|2021-12-31 19:29:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|6
1640979000000|2021-12-31 19:30:00|969|964|969.3|964.3|969.3|964.3|969|964|6
1640979010000|2021-12-31 19:30:10|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640979020000|2021-12-31 19:30:20|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|4
1640979030000|2021-12-31 19:30:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|14
1640979040000|2021-12-31 19:30:40|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1640979050000|2021-12-31 19:30:50|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640979090000|2021-12-31 19:31:30|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640979130000|2021-12-31 19:32:10|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640979140000|2021-12-31 19:32:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640979160000|2021-12-31 19:32:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640979180000|2021-12-31 19:33:00|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1640979210000|2021-12-31 19:33:30|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640979220000|2021-12-31 19:33:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640979240000|2021-12-31 19:34:00|969|964|969|964|969|964|969|964|1
1640979260000|2021-12-31 19:34:20|969.2|964.2|969|964|969.2|964.2|969|964|4
1640979280000|2021-12-31 19:34:40|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640979290000|2021-12-31 19:34:50|969|964|969.1|964.1|969.1|964.1|969|964|2
1640979300000|2021-12-31 19:35:00|969|964|969|964|969.1|964.1|969|964|3
1640979310000|2021-12-31 19:35:10|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640979320000|2021-12-31 19:35:20|969|964|969.1|964.1|969.1|964.1|969|964|8
1640979340000|2021-12-31 19:35:40|969|964|969.1|964.1|969.1|964.1|969|964|6
1640979360000|2021-12-31 19:36:00|969|964|969.1|964.1|969.1|964.1|969|964|6
1640979370000|2021-12-31 19:36:10|969|964|969.1|964.1|969.1|964.1|969|964|2
1640979380000|2021-12-31 19:36:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1640979420000|2021-12-31 19:37:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640979430000|2021-12-31 19:37:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640979460000|2021-12-31 19:37:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640979470000|2021-12-31 19:37:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640979480000|2021-12-31 19:38:00|969.5|964.5|969.4|964.4|969.5|964.5|969.3|964.3|4
1640979490000|2021-12-31 19:38:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640979500000|2021-12-31 19:38:20|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640979510000|2021-12-31 19:38:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640979530000|2021-12-31 19:38:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640979540000|2021-12-31 19:39:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640979550000|2021-12-31 19:39:10|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|6
1640979560000|2021-12-31 19:39:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640979570000|2021-12-31 19:39:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640979580000|2021-12-31 19:39:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1640979590000|2021-12-31 19:39:50|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640979600000|2021-12-31 19:40:00|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640979620000|2021-12-31 19:40:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640979650000|2021-12-31 19:40:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640979660000|2021-12-31 19:41:00|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640979670000|2021-12-31 19:41:10|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|8
1640979680000|2021-12-31 19:41:20|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|15
1640979700000|2021-12-31 19:41:40|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|7
1640979710000|2021-12-31 19:41:50|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|13
1640979720000|2021-12-31 19:42:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640979730000|2021-12-31 19:42:10|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640979760000|2021-12-31 19:42:40|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640979780000|2021-12-31 19:43:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640979790000|2021-12-31 19:43:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640979830000|2021-12-31 19:43:50|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|5
1640979840000|2021-12-31 19:44:00|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|11
1640979850000|2021-12-31 19:44:10|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|8
1640979860000|2021-12-31 19:44:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640979910000|2021-12-31 19:45:10|969.1|964.1|969|964|969.1|964.1|969|964|2
1640979920000|2021-12-31 19:45:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640979930000|2021-12-31 19:45:30|969|964|969|964|969|964|969|964|1
1640979950000|2021-12-31 19:45:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640979960000|2021-12-31 19:46:00|969|964|969|964|969|964|969|964|1
1640979980000|2021-12-31 19:46:20|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640980010000|2021-12-31 19:46:50|969|964|969|964|969|964|969|964|1
1640980020000|2021-12-31 19:47:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640980080000|2021-12-31 19:48:00|969|964|969|964|969|964|969|964|1
1640980110000|2021-12-31 19:48:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640980120000|2021-12-31 19:48:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640980130000|2021-12-31 19:48:50|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640980140000|2021-12-31 19:49:00|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640980170000|2021-12-31 19:49:30|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|10
1640980180000|2021-12-31 19:49:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640980210000|2021-12-31 19:50:10|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|5
1640980220000|2021-12-31 19:50:20|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|3
1640980240000|2021-12-31 19:50:40|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640980250000|2021-12-31 19:50:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640980260000|2021-12-31 19:51:00|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1640980270000|2021-12-31 19:51:10|969.4|964.4|969.4|964.4|969.5|964.5|969.4|964.4|3
1640980300000|2021-12-31 19:51:40|969.5|964.5|969.5|964.5|969.5|964.5|969.4|964.4|3
1640980310000|2021-12-31 19:51:50|969.4|964.4|969.5|964.5|969.5|964.5|969.4|964.4|6
1640980320000|2021-12-31 19:52:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|6
1640980370000|2021-12-31 19:52:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640980380000|2021-12-31 19:53:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640980410000|2021-12-31 19:53:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640980420000|2021-12-31 19:53:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640980430000|2021-12-31 19:53:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640980470000|2021-12-31 19:54:30|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|2
1640980500000|2021-12-31 19:55:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640980560000|2021-12-31 19:56:00|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640980580000|2021-12-31 19:56:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640980600000|2021-12-31 19:56:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640980610000|2021-12-31 19:56:50|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640980630000|2021-12-31 19:57:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640980660000|2021-12-31 19:57:40|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640980700000|2021-12-31 19:58:20|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640980710000|2021-12-31 19:58:30|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|7
1640980720000|2021-12-31 19:58:40|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1640980740000|2021-12-31 19:59:00|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|5
1640980750000|2021-12-31 19:59:10|969.3|964.3|969.3|964.3|969.4|964.4|969.2|964.2|6
1640980780000|2021-12-31 19:59:40|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|2
1640980790000|2021-12-31 19:59:50|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640980800000|2021-12-31 20:00:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640980830000|2021-12-31 20:00:30|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640980860000|2021-12-31 20:01:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640980880000|2021-12-31 20:01:20|969.7|964.7|969.9|964.9|969.9|964.9|969.6|964.6|5
1640981000000|2021-12-31 20:03:20|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640981010000|2021-12-31 20:03:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|5
1640981020000|2021-12-31 20:03:40|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|11
1640981030000|2021-12-31 20:03:50|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|9
1640981040000|2021-12-31 20:04:00|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|11
1640981100000|2021-12-31 20:05:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640981110000|2021-12-31 20:05:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640981120000|2021-12-31 20:05:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1640981130000|2021-12-31 20:05:30|969|964|969.1|964.1|969.1|964.1|969|964|2
1640981140000|2021-12-31 20:05:40|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640981160000|2021-12-31 20:06:00|969|964|969|964|969|964|969|964|1
1640981180000|2021-12-31 20:06:20|968.9|963.9|969|964|969|964|968.9|963.9|2
1640981190000|2021-12-31 20:06:30|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640981220000|2021-12-31 20:07:00|969.2|964.2|969.3|964.3|969.4|964.4|969.2|964.2|3
1640981270000|2021-12-31 20:07:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640981280000|2021-12-31 20:08:00|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640981300000|2021-12-31 20:08:20|969|964|969.1|964.1|969.1|964.1|969|964|2
1640981310000|2021-12-31 20:08:30|969|964|969|964|969|964|969|964|1
1640981330000|2021-12-31 20:08:50|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640981340000|2021-12-31 20:09:00|969|964|969.1|964.1|969.1|964.1|969|964|2
1640981360000|2021-12-31 20:09:20|969|964|969|964|969.1|964.1|969|964|13
1640981370000|2021-12-31 20:09:30|969.1|964.1|969|964|969.1|964.1|968.9|963.9|4
1640981400000|2021-12-31 20:10:00|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640981410000|2021-12-31 20:10:10|969|964|968.9|963.9|969|964|968.9|963.9|6
1640981420000|2021-12-31 20:10:20|969|964|969|964|969.1|964.1|968.9|963.9|7
1640981430000|2021-12-31 20:10:30|968.9|963.9|969|964|969|964|968.9|963.9|2
1640981450000|2021-12-31 20:10:50|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640981460000|2021-12-31 20:11:00|969|964|969|964|969|964|969|964|1
1640981500000|2021-12-31 20:11:40|969.1|964.1|969.1|964.1|969.1|964.1|969|964|9
1640981510000|2021-12-31 20:11:50|969|964|969|964|969.1|964.1|969|964|3
1640981530000|2021-12-31 20:12:10|969.1|964.1|969|964|969.1|964.1|969|964|2
1640981580000|2021-12-31 20:13:00|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640981590000|2021-12-31 20:13:10|969.2|964.2|969.3|964.3|969.3|964.3|969.2|964.2|2
1640981600000|2021-12-31 20:13:20|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|3
1640981610000|2021-12-31 20:13:30|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|8
1640981660000|2021-12-31 20:14:20|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640981670000|2021-12-31 20:14:30|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640981690000|2021-12-31 20:14:50|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640981700000|2021-12-31 20:15:00|969.2|964.2|969.1|964.1|969.2|964.2|969.1|964.1|2
1640981720000|2021-12-31 20:15:20|969|964|969|964|969|964|969|964|1
1640981730000|2021-12-31 20:15:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640981770000|2021-12-31 20:16:10|969.4|964.4|969.4|964.4|969.4|964.4|969.3|964.3|3
1640981780000|2021-12-31 20:16:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640981790000|2021-12-31 20:16:30|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640981800000|2021-12-31 20:16:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640981810000|2021-12-31 20:16:50|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|8
1640981820000|2021-12-31 20:17:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640981840000|2021-12-31 20:17:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640981850000|2021-12-31 20:17:30|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|5
1640981860000|2021-12-31 20:17:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|10
1640981870000|2021-12-31 20:17:50|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|5
1640981880000|2021-12-31 20:18:00|969.6|964.6|969.7|964.7|969.7|964.7|969.6|964.6|8
1640981890000|2021-12-31 20:18:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640981900000|2021-12-31 20:18:20|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|5
1640981910000|2021-12-31 20:18:30|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|3
1640981930000|2021-12-31 20:18:50|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|6
1640981940000|2021-12-31 20:19:00|969.5|964.5|969.6|964.6|969.6|964.6|969.5|964.5|8
1640982010000|2021-12-31 20:20:10|969.5|964.5|969.3|964.3|969.5|964.5|969.3|964.3|3
1640982020000|2021-12-31 20:20:20|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1640982030000|2021-12-31 20:20:30|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640982040000|2021-12-31 20:20:40|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640982050000|2021-12-31 20:20:50|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|4
1640982060000|2021-12-31 20:21:00|969.3|964.3|969.6|964.6|969.6|964.6|969.2|964.2|4
1640982090000|2021-12-31 20:21:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640982230000|2021-12-31 20:23:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640982330000|2021-12-31 20:25:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640982350000|2021-12-31 20:25:50|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1640982360000|2021-12-31 20:26:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640982370000|2021-12-31 20:26:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640982410000|2021-12-31 20:26:50|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640982420000|2021-12-31 20:27:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640982430000|2021-12-31 20:27:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640982450000|2021-12-31 20:27:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640982480000|2021-12-31 20:28:00|970|965|970|965|970|965|969.9|964.9|3
1640982490000|2021-12-31 20:28:10|969.9|964.9|969.9|964.9|970|965|969.9|964.9|7
1640982500000|2021-12-31 20:28:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640982520000|2021-12-31 20:28:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640982550000|2021-12-31 20:29:10|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|5
1640982560000|2021-12-31 20:29:20|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|14
1640982600000|2021-12-31 20:30:00|969.9|964.9|970|965|970|965|969.9|964.9|2
1640982610000|2021-12-31 20:30:10|969.9|964.9|970.1|965.1|970.1|965.1|969.9|964.9|3
1640982620000|2021-12-31 20:30:20|970|965|969.8|964.8|970|965|969.8|964.8|3
1640982650000|2021-12-31 20:30:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640982730000|2021-12-31 20:32:10|970|965|970|965|970.1|965.1|970|965|5
1640982740000|2021-12-31 20:32:20|969.9|964.9|970|965|970|965|969.9|964.9|6
1640982750000|2021-12-31 20:32:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640982770000|2021-12-31 20:32:50|970|965|969.9|964.9|970|965|969.9|964.9|10
1640982780000|2021-12-31 20:33:00|970|965|969.9|964.9|970|965|969.9|964.9|6
1640982820000|2021-12-31 20:33:40|970|965|970|965|970|965|969.9|964.9|3
1640982830000|2021-12-31 20:33:50|969.9|964.9|969.9|964.9|970|965|969.9|964.9|9
1640982850000|2021-12-31 20:34:10|970|965|970|965|970|965|969.9|964.9|11
1640982860000|2021-12-31 20:34:20|969.9|964.9|970|965|970|965|969.9|964.9|10
1640982870000|2021-12-31 20:34:30|969.9|964.9|970|965|970|965|969.9|964.9|8
1640982890000|2021-12-31 20:34:50|970.1|965.1|970|965|970.1|965.1|970|965|2
1640982900000|2021-12-31 20:35:00|970.1|965.1|970|965|970.1|965.1|970|965|4
1640982910000|2021-12-31 20:35:10|970.1|965.1|970|965|970.1|965.1|970|965|2
1640982940000|2021-12-31 20:35:40|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640982950000|2021-12-31 20:35:50|970.3|965.3|970.3|965.3|970.3|965.3|970.3|965.3|1
1640982990000|2021-12-31 20:36:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|4
1640983000000|2021-12-31 20:36:40|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640983020000|2021-12-31 20:37:00|970.7|965.7|970.7|965.7|970.7|965.7|970.7|965.7|1
1640983060000|2021-12-31 20:37:40|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640983110000|2021-12-31 20:38:30|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1640983120000|2021-12-31 20:38:40|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|6
1640983130000|2021-12-31 20:38:50|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|2
1640983140000|2021-12-31 20:39:00|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|9
1640983150000|2021-12-31 20:39:10|970.6|965.6|970.6|965.6|970.6|965.6|970.6|965.6|1
1640983160000|2021-12-31 20:39:20|970.7|965.7|970.7|965.7|970.7|965.7|970.6|965.6|3
1640983170000|2021-12-31 20:39:30|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|10
1640983190000|2021-12-31 20:39:50|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640983200000|2021-12-31 20:40:00|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640983210000|2021-12-31 20:40:10|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|10
1640983220000|2021-12-31 20:40:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640983240000|2021-12-31 20:40:40|971|966|971.2|966.2|971.2|966.2|971|966|13
1640983250000|2021-12-31 20:40:50|971.1|966.1|971.1|966.1|971.2|966.2|971.1|966.1|5
1640983270000|2021-12-31 20:41:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640983280000|2021-12-31 20:41:20|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640983290000|2021-12-31 20:41:30|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|18
1640983300000|2021-12-31 20:41:40|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|9
1640983340000|2021-12-31 20:42:20|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|8
1640983350000|2021-12-31 20:42:30|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1640983360000|2021-12-31 20:42:40|971|966|971|966|971|966|971|966|1
1640983380000|2021-12-31 20:43:00|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640983390000|2021-12-31 20:43:10|970.8|965.8|970.8|965.8|970.8|965.8|970.8|965.8|1
1640983450000|2021-12-31 20:44:10|970.9|965.9|971|966|971|966|970.8|965.8|8
1640983460000|2021-12-31 20:44:20|970.9|965.9|970.9|965.9|970.9|965.9|970.9|965.9|1
1640983470000|2021-12-31 20:44:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640983490000|2021-12-31 20:44:50|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|4
1640983500000|2021-12-31 20:45:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640983510000|2021-12-31 20:45:10|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640983530000|2021-12-31 20:45:30|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1640983550000|2021-12-31 20:45:50|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|2
1640983580000|2021-12-31 20:46:20|971.4|966.4|971.3|966.3|971.4|966.4|971.3|966.3|2
1640983590000|2021-12-31 20:46:30|971.2|966.2|971.2|966.2|971.2|966.2|971.2|966.2|1
1640983600000|2021-12-31 20:46:40|971.3|966.3|971.4|966.4|971.4|966.4|971.3|966.3|2
1640983610000|2021-12-31 20:46:50|971.3|966.3|971.1|966.1|971.3|966.3|971.1|966.1|3
1640983620000|2021-12-31 20:47:00|971.2|966.2|971.1|966.1|971.2|966.2|971.1|966.1|2
1640983670000|2021-12-31 20:47:50|971|966|971.1|966.1|971.2|966.2|971|966|6
1640983680000|2021-12-31 20:48:00|971.2|966.2|971.2|966.2|971.2|966.2|971.1|966.1|3
1640983690000|2021-12-31 20:48:10|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|2
1640983700000|2021-12-31 20:48:20|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|10
1640983710000|2021-12-31 20:48:30|971.1|966.1|971.2|966.2|971.2|966.2|971.1|966.1|8
1640983730000|2021-12-31 20:48:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|2
1640983780000|2021-12-31 20:49:40|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|6
1640983790000|2021-12-31 20:49:50|971.3|966.3|971.2|966.2|971.3|966.3|971.2|966.2|4
1640983800000|2021-12-31 20:50:00|970.9|965.9|970.8|965.8|970.9|965.9|970.8|965.8|14
1640983810000|2021-12-31 20:50:10|970.9|965.9|970.8|965.8|970.9|965.9|970.7|965.7|6
1640983820000|2021-12-31 20:50:20|970.7|965.7|970.7|965.7|970.8|965.8|970.7|965.7|3
1640983830000|2021-12-31 20:50:30|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1640983840000|2021-12-31 20:50:40|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1640983850000|2021-12-31 20:50:50|970.3|965.3|970.2|965.2|970.3|965.3|970.2|965.2|2
1640983860000|2021-12-31 20:51:00|970.3|965.3|970.1|965.1|970.3|965.3|970|965|4
1640983870000|2021-12-31 20:51:10|970|965|970|965|970.1|965.1|970|965|5
1640983910000|2021-12-31 20:51:50|970.1|965.1|970.1|965.1|970.1|965.1|970|965|7
1640983920000|2021-12-31 20:52:00|970|965|970|965|970.1|965.1|970|965|3
1640983930000|2021-12-31 20:52:10|970.1|965.1|970.1|965.1|970.1|965.1|970|965|7
1640983940000|2021-12-31 20:52:20|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|8
1640983950000|2021-12-31 20:52:30|970.2|965.2|970.3|965.3|970.3|965.3|970.1|965.1|10
1640983960000|2021-12-31 20:52:40|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|3
1640983980000|2021-12-31 20:53:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640983990000|2021-12-31 20:53:10|970|965|970|965|970.1|965.1|970|965|3
1640984000000|2021-12-31 20:53:20|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640984010000|2021-12-31 20:53:30|970|965|970|965|970|965|970|965|1
1640984020000|2021-12-31 20:53:40|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640984030000|2021-12-31 20:53:50|970|965|970.1|965.1|970.1|965.1|970|965|2
1640984040000|2021-12-31 20:54:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640984050000|2021-12-31 20:54:10|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640984080000|2021-12-31 20:54:40|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640984090000|2021-12-31 20:54:50|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|12
1640984110000|2021-12-31 20:55:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640984120000|2021-12-31 20:55:20|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640984130000|2021-12-31 20:55:30|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|16
1640984140000|2021-12-31 20:55:40|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640984170000|2021-12-31 20:56:10|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640984180000|2021-12-31 20:56:20|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640984190000|2021-12-31 20:56:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640984200000|2021-12-31 20:56:40|969.6|964.6|969.4|964.4|969.6|964.6|969.4|964.4|3
1640984210000|2021-12-31 20:56:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640984220000|2021-12-31 20:57:00|969.4|964.4|969.3|964.3|969.4|964.4|969.3|964.3|4
1640984230000|2021-12-31 20:57:10|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640984240000|2021-12-31 20:57:20|969.3|964.3|969.2|964.2|969.3|964.3|969.2|964.2|2
1640984250000|2021-12-31 20:57:30|969.3|964.3|969.4|964.4|969.4|964.4|969.3|964.3|2
1640984260000|2021-12-31 20:57:40|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|4
1640984270000|2021-12-31 20:57:50|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640984290000|2021-12-31 20:58:10|969.2|964.2|969.6|964.6|969.6|964.6|969.2|964.2|2
1640984300000|2021-12-31 20:58:20|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640984320000|2021-12-31 20:58:40|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640984330000|2021-12-31 20:58:50|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|17
1640984350000|2021-12-31 20:59:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640984360000|2021-12-31 20:59:20|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|6
1640984370000|2021-12-31 20:59:30|969.5|964.5|969.5|964.5|969.6|964.6|969.5|964.5|3
1640984380000|2021-12-31 20:59:40|969.6|964.6|969.7|964.7|969.7|964.7|969.3|964.3|9
1640984390000|2021-12-31 20:59:50|969.5|964.5|969.5|964.5|969.8|964.8|969.4|964.4|16
1640984400000|2021-12-31 21:00:00|969.6|964.6|969.9|964.9|969.9|964.9|969.6|964.6|8
1640984430000|2021-12-31 21:00:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640984440000|2021-12-31 21:00:40|970.2|965.2|970.3|965.3|970.3|965.3|970.2|965.2|8
1640984470000|2021-12-31 21:01:10|970.2|965.2|970.2|965.2|970.2|965.2|970.2|965.2|1
1640984480000|2021-12-31 21:01:20|970.3|965.3|970.3|965.3|970.3|965.3|970.2|965.2|9
1640984490000|2021-12-31 21:01:30|970.2|965.2|970.2|965.2|970.3|965.3|970.2|965.2|7
1640984520000|2021-12-31 21:02:00|969.9|964.9|970|965|970|965|969.9|964.9|2
1640984530000|2021-12-31 21:02:10|969.9|964.9|970|965|970|965|969.9|964.9|8
1640984540000|2021-12-31 21:02:20|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1640984550000|2021-12-31 21:02:30|970|965|969.9|964.9|970|965|969.9|964.9|2
1640984580000|2021-12-31 21:03:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640984590000|2021-12-31 21:03:10|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640984610000|2021-12-31 21:03:30|970|965|970|965|970|965|970|965|1
1640984640000|2021-12-31 21:04:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1640984650000|2021-12-31 21:04:10|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1640984660000|2021-12-31 21:04:20|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|10
1640984670000|2021-12-31 21:04:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640984680000|2021-12-31 21:04:40|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1640984700000|2021-12-31 21:05:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|10
1640984710000|2021-12-31 21:05:10|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|2
1640984720000|2021-12-31 21:05:20|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|7
1640984730000|2021-12-31 21:05:30|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|10
1640984740000|2021-12-31 21:05:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|2
1640984760000|2021-12-31 21:06:00|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640984770000|2021-12-31 21:06:10|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|6
1640984810000|2021-12-31 21:06:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640984820000|2021-12-31 21:07:00|970|965|969.8|964.8|970|965|969.8|964.8|3
1640984830000|2021-12-31 21:07:10|969.9|964.9|969.9|964.9|969.9|964.9|969.8|964.8|3
1640984870000|2021-12-31 21:07:50|969.8|964.8|969.8|964.8|969.9|964.9|969.8|964.8|5
1640984910000|2021-12-31 21:08:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640984930000|2021-12-31 21:08:50|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640984940000|2021-12-31 21:09:00|969.7|964.7|969.7|964.7|969.8|964.8|969.7|964.7|3
1640984950000|2021-12-31 21:09:10|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1640984960000|2021-12-31 21:09:20|969.7|964.7|969.8|964.8|969.8|964.8|969.6|964.6|4
1640984970000|2021-12-31 21:09:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640984980000|2021-12-31 21:09:40|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|10
1640984990000|2021-12-31 21:09:50|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|5
1640985000000|2021-12-31 21:10:00|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640985010000|2021-12-31 21:10:10|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|2
1640985020000|2021-12-31 21:10:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640985060000|2021-12-31 21:11:00|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|8
1640985080000|2021-12-31 21:11:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640985090000|2021-12-31 21:11:30|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640985170000|2021-12-31 21:12:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640985190000|2021-12-31 21:13:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640985210000|2021-12-31 21:13:30|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640985220000|2021-12-31 21:13:40|969.7|964.7|969.6|964.6|969.7|964.7|969.6|964.6|4
1640985230000|2021-12-31 21:13:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640985310000|2021-12-31 21:15:10|969.6|964.6|969.6|964.6|969.6|964.6|969.6|964.6|1
1640985380000|2021-12-31 21:16:20|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1640985430000|2021-12-31 21:17:10|970|965|970|965|970|965|970|965|1
1640985580000|2021-12-31 21:19:40|969.9|964.9|970|965|970|965|969.9|964.9|2
1640985590000|2021-12-31 21:19:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640985610000|2021-12-31 21:20:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|4
1640985620000|2021-12-31 21:20:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640985680000|2021-12-31 21:21:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640985690000|2021-12-31 21:21:30|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640985710000|2021-12-31 21:21:50|970|965|970|965|970|965|970|965|1
1640985840000|2021-12-31 21:24:00|970.1|965.1|970.1|965.1|970.1|965.1|970|965|5
1640985850000|2021-12-31 21:24:10|970|965|970.1|965.1|970.1|965.1|970|965|2
1640985860000|2021-12-31 21:24:20|970|965|970|965|970.1|965.1|970|965|5
1640985900000|2021-12-31 21:25:00|970.1|965.1|970|965|970.1|965.1|970|965|2
1640985910000|2021-12-31 21:25:10|970.1|965.1|970|965|970.1|965.1|970|965|2
1640985920000|2021-12-31 21:25:20|970.1|965.1|970.1|965.1|970.1|965.1|970|965|3
1640985930000|2021-12-31 21:25:30|970|965|970|965|970|965|970|965|1
1640985960000|2021-12-31 21:26:00|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640986020000|2021-12-31 21:27:00|970|965|970|965|970|965|969.9|964.9|3
1640986060000|2021-12-31 21:27:40|970.1|965.1|970|965|970.1|965.1|970|965|2
1640986080000|2021-12-31 21:28:00|970.1|965.1|970|965|970.1|965.1|970|965|4
1640986090000|2021-12-31 21:28:10|969.9|964.9|970|965|970|965|969.9|964.9|2
1640986140000|2021-12-31 21:29:00|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640986150000|2021-12-31 21:29:10|970|965|970|965|970|965|970|965|1
1640986220000|2021-12-31 21:30:20|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640986230000|2021-12-31 21:30:30|970|965|970|965|970.1|965.1|970|965|3
1640986240000|2021-12-31 21:30:40|970.1|965.1|970.1|965.1|970.1|965.1|970.1|965.1|1
1640986270000|2021-12-31 21:31:10|970|965|970.1|965.1|970.1|965.1|970|965|2
1640986330000|2021-12-31 21:32:10|970|965|970|965|970|965|970|965|1
1640986430000|2021-12-31 21:33:50|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640986440000|2021-12-31 21:34:00|970|965|970|965|970|965|970|965|1
1640986460000|2021-12-31 21:34:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640986490000|2021-12-31 21:34:50|970|965|970|965|970|965|970|965|1
1640986510000|2021-12-31 21:35:10|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|2
1640986540000|2021-12-31 21:35:40|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640986560000|2021-12-31 21:36:00|969.9|964.9|969.8|964.8|969.9|964.9|969.8|964.8|4
1640986700000|2021-12-31 21:38:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640986740000|2021-12-31 21:39:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640986770000|2021-12-31 21:39:30|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640986800000|2021-12-31 21:40:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640986820000|2021-12-31 21:40:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640986830000|2021-12-31 21:40:30|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640986840000|2021-12-31 21:40:40|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640986860000|2021-12-31 21:41:00|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640986880000|2021-12-31 21:41:20|969.9|964.9|969.9|964.9|969.9|964.9|969.9|964.9|1
1640987000000|2021-12-31 21:43:20|969.8|964.8|969.8|964.8|969.8|964.8|969.8|964.8|1
1640987070000|2021-12-31 21:44:30|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640987140000|2021-12-31 21:45:40|969.4|964.4|969.6|964.6|969.6|964.6|969.4|964.4|2
1640987150000|2021-12-31 21:45:50|969.7|964.7|969.7|964.7|969.7|964.7|969.7|964.7|1
1640987340000|2021-12-31 21:49:00|969.5|964.5|969|964|969.5|964.5|969|964|4
1640987350000|2021-12-31 21:49:10|969.1|964.1|969|964|969.1|964.1|969|964|2
1640987360000|2021-12-31 21:49:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640987370000|2021-12-31 21:49:30|968.9|963.9|968.9|963.9|968.9|963.9|968.9|963.9|1
1640987380000|2021-12-31 21:49:40|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|4
1640987390000|2021-12-31 21:49:50|968.8|963.8|968.6|963.6|968.8|963.8|968.6|963.6|4
1640987400000|2021-12-31 21:50:00|968.7|963.7|968.7|963.7|968.7|963.7|968.7|963.7|1
1640987500000|2021-12-31 21:51:40|968.8|963.8|968.8|963.8|968.8|963.8|968.8|963.8|1
1640987520000|2021-12-31 21:52:00|969|964|969|964|969|964|969|964|1
1640987540000|2021-12-31 21:52:20|969.1|964.1|969.1|964.1|969.1|964.1|969.1|964.1|1
1640987570000|2021-12-31 21:52:50|969.2|964.2|969.2|964.2|969.2|964.2|969.2|964.2|1
1640987580000|2021-12-31 21:53:00|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640987600000|2021-12-31 21:53:20|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640987610000|2021-12-31 21:53:30|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640987640000|2021-12-31 21:54:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640987700000|2021-12-31 21:55:00|968.6|963.6|969.2|964.2|969.2|964.2|968.6|963.6|2
1640987710000|2021-12-31 21:55:10|969.3|964.3|969.3|964.3|969.3|964.3|969.3|964.3|1
1640987720000|2021-12-31 21:55:20|969.2|964.2|969.2|964.2|969.3|964.3|969.2|964.2|3
1640987750000|2021-12-31 21:55:50|969.5|964.5|969.8|964.8|969.9|964.9|969.5|964.5|3
1640987800000|2021-12-31 21:56:40|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|4
1640987810000|2021-12-31 21:56:50|969.6|964.6|969.5|964.5|969.6|964.6|969.5|964.5|2
1640987850000|2021-12-31 21:57:30|969.4|964.4|969.4|964.4|969.4|964.4|969.4|964.4|1
1640987880000|2021-12-31 21:58:00|970.1|965.1|970.3|965.3|970.3|965.3|968.6|963.6|7
